date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,28.99,29.15,28.98,29.13,632200.0,20.7897,20.9045,20.7826,20.8901,632200.0
2005-01-03 09:40:00,29.11,29.17,29.0,29.04,148000.0,20.8758,20.9188,20.7969,20.8256,148000.0
2005-01-03 09:50:00,29.03,29.13,29.0,29.08,84800.0,20.8184,20.8901,20.7969,20.8543,84800.0
2005-01-03 10:00:00,29.08,29.09,28.93,28.96,179600.0,20.8543,20.8614,20.7467,20.7682,179600.0
2005-01-03 10:10:00,28.96,28.98,28.88,28.93,131200.0,20.7682,20.7826,20.7108,20.7467,131200.0
2005-01-03 10:20:00,28.93,28.97,28.9,28.97,126000.0,20.7467,20.7754,20.7252,20.7754,126000.0
2005-01-03 10:30:00,28.97,28.98,28.91,28.98,134600.0,20.7754,20.7826,20.7324,20.7826,134600.0
2005-01-03 10:40:00,28.98,28.99,28.92,28.96,92800.0,20.7826,20.7897,20.7395,20.7682,92800.0
2005-01-03 10:50:00,28.96,28.99,28.93,28.98,55800.0,20.7682,20.7897,20.7467,20.7826,55800.0
2005-01-03 11:00:00,28.98,28.98,28.86,28.92,91200.0,20.7826,20.7826,20.6965,20.7395,91200.0
2005-01-03 11:10:00,28.92,28.93,28.83,28.85,118600.0,20.7395,20.7467,20.675,20.6893,118600.0
2005-01-03 11:20:00,28.85,28.92,28.85,28.9,101800.0,20.6893,20.7395,20.6893,20.7252,101800.0
2005-01-03 11:30:00,28.91,28.99,28.89,28.99,107000.0,20.7324,20.7897,20.718,20.7897,107000.0
2005-01-03 11:40:00,28.98,29.02,28.98,29.0,90800.0,20.7826,20.8112,20.7826,20.7969,90800.0
2005-01-03 11:50:00,29.0,29.04,29.0,29.04,106600.0,20.7969,20.8256,20.7969,20.8256,106600.0
2005-01-03 12:00:00,29.03,29.06,28.99,29.06,65000.0,20.8184,20.8399,20.7897,20.8399,65000.0
2005-01-03 12:10:00,29.06,29.08,29.05,29.05,112600.0,20.8399,20.8543,20.8328,20.8328,112600.0
2005-01-03 12:20:00,29.05,29.05,29.02,29.04,64000.0,20.8328,20.8328,20.8112,20.8256,64000.0
2005-01-03 12:30:00,29.03,29.04,29.01,29.01,40400.0,20.8184,20.8256,20.8041,20.8041,40400.0
2005-01-03 12:40:00,29.01,29.02,28.99,29.02,51200.0,20.8041,20.8112,20.7897,20.8112,51200.0
2005-01-03 12:50:00,29.01,29.02,29.0,29.01,68400.0,20.8041,20.8112,20.7969,20.8041,68400.0
2005-01-03 13:00:00,29.01,29.03,28.92,28.93,79800.0,20.8041,20.8184,20.7395,20.7467,79800.0
2005-01-03 13:10:00,28.93,28.97,28.93,28.96,41800.0,20.7467,20.7754,20.7467,20.7682,41800.0
2005-01-03 13:20:00,28.97,28.97,28.86,28.9,125400.0,20.7754,20.7754,20.6965,20.7252,125400.0
2005-01-03 13:30:00,28.9,28.94,28.88,28.94,247600.0,20.7252,20.7539,20.7108,20.7539,247600.0
2005-01-03 13:40:00,28.93,28.94,28.91,28.91,55800.0,20.7467,20.7539,20.7324,20.7324,55800.0
2005-01-03 13:50:00,28.91,28.93,28.86,28.86,47800.0,20.7324,20.7467,20.6965,20.6965,47800.0
2005-01-03 14:00:00,28.88,28.94,28.87,28.91,46800.0,20.7108,20.7539,20.7037,20.7324,46800.0
2005-01-03 14:10:00,28.91,28.97,28.88,28.97,70400.0,20.7324,20.7754,20.7108,20.7754,70400.0
2005-01-03 14:20:00,28.97,29.0,28.97,28.98,89400.0,20.7754,20.7969,20.7754,20.7826,89400.0
2005-01-03 14:30:00,28.98,29.06,28.97,29.02,100000.0,20.7826,20.8399,20.7754,20.8112,100000.0
2005-01-03 14:40:00,29.02,29.05,29.02,29.03,76600.0,20.8112,20.8328,20.8112,20.8184,76600.0
2005-01-03 14:50:00,29.03,29.04,29.0,29.0,155000.0,20.8184,20.8256,20.7969,20.7969,155000.0
2005-01-03 15:00:00,29.0,29.03,29.0,29.02,105600.0,20.7969,20.8184,20.7969,20.8112,105600.0
2005-01-03 15:10:00,29.02,29.02,28.95,28.95,169000.0,20.8112,20.8112,20.761,20.761,169000.0
2005-01-03 15:20:00,28.97,29.0,28.95,28.99,171000.0,20.7754,20.7969,20.761,20.7897,171000.0
2005-01-03 15:30:00,28.99,29.0,28.97,28.97,156200.0,20.7897,20.7969,20.7754,20.7754,156200.0
2005-01-03 15:40:00,28.98,29.0,28.97,28.98,181200.0,20.7826,20.7969,20.7754,20.7826,181200.0
2005-01-03 15:50:00,28.98,28.99,28.95,28.96,293200.0,20.7826,20.7897,20.761,20.7682,293200.0
2005-01-04 09:30:00,28.98,29.08,28.93,29.01,265400.0,20.7826,20.8543,20.7467,20.8041,265400.0
2005-01-04 09:40:00,29.02,29.05,28.98,29.01,173600.0,20.8112,20.8328,20.7826,20.8041,173600.0
2005-01-04 09:50:00,29.01,29.02,28.93,28.94,174800.0,20.8041,20.8112,20.7467,20.7539,174800.0
2005-01-04 10:00:00,28.95,29.05,28.94,29.05,123400.0,20.761,20.8328,20.7539,20.8328,123400.0
2005-01-04 10:10:00,29.04,29.09,29.03,29.05,280400.0,20.8256,20.8614,20.8184,20.8328,280400.0
2005-01-04 10:20:00,29.05,29.05,28.92,28.98,130200.0,20.8328,20.8328,20.7395,20.7826,130200.0
2005-01-04 10:30:00,28.98,28.99,28.92,28.96,88000.0,20.7826,20.7897,20.7395,20.7682,88000.0
2005-01-04 10:40:00,28.96,29.0,28.84,28.85,265800.0,20.7682,20.7969,20.6822,20.6893,265800.0
2005-01-04 10:50:00,28.86,28.89,28.81,28.85,116200.0,20.6965,20.718,20.6606,20.6893,116200.0
2005-01-04 11:00:00,28.83,28.85,28.67,28.67,179600.0,20.675,20.6893,20.5602,20.5602,179600.0
2005-01-04 11:10:00,28.68,28.78,28.64,28.75,330600.0,20.5674,20.6391,20.5387,20.6176,330600.0
2005-01-04 11:20:00,28.75,28.78,28.7,28.72,139400.0,20.6176,20.6391,20.5818,20.5961,139400.0
2005-01-04 11:30:00,28.71,28.73,28.69,28.7,66800.0,20.5889,20.6033,20.5746,20.5818,66800.0
2005-01-04 11:40:00,28.71,28.74,28.68,28.68,96000.0,20.5889,20.6104,20.5674,20.5674,96000.0
2005-01-04 11:50:00,28.68,28.71,28.67,28.71,49200.0,20.5674,20.5889,20.5602,20.5889,49200.0
2005-01-04 12:00:00,28.71,28.71,28.6,28.66,92800.0,20.5889,20.5889,20.51,20.5531,92800.0
2005-01-04 12:10:00,28.66,28.67,28.55,28.59,88600.0,20.5531,20.5602,20.4742,20.5029,88600.0
2005-01-04 12:20:00,28.58,28.66,28.56,28.65,81400.0,20.4957,20.5531,20.4814,20.5459,81400.0
2005-01-04 12:30:00,28.66,28.66,28.57,28.61,65600.0,20.5531,20.5531,20.4885,20.5172,65600.0
2005-01-04 12:40:00,28.61,28.68,28.58,28.68,209200.0,20.5172,20.5674,20.4957,20.5674,209200.0
2005-01-04 12:50:00,28.67,28.68,28.63,28.66,85200.0,20.5602,20.5674,20.5316,20.5531,85200.0
2005-01-04 13:00:00,28.66,28.7,28.62,28.68,82400.0,20.5531,20.5818,20.5244,20.5674,82400.0
2005-01-04 13:10:00,28.68,28.73,28.68,28.71,67200.0,20.5674,20.6033,20.5674,20.5889,67200.0
2005-01-04 13:20:00,28.72,28.75,28.7,28.75,124200.0,20.5961,20.6176,20.5818,20.6176,124200.0
2005-01-04 13:30:00,28.75,28.75,28.7,28.71,36800.0,20.6176,20.6176,20.5818,20.5889,36800.0
2005-01-04 13:40:00,28.71,28.75,28.7,28.73,59800.0,20.5889,20.6176,20.5818,20.6033,59800.0
2005-01-04 13:50:00,28.74,28.75,28.68,28.74,56400.0,20.6104,20.6176,20.5674,20.6104,56400.0
2005-01-04 14:00:00,28.74,28.74,28.59,28.61,153600.0,20.6104,20.6104,20.5029,20.5172,153600.0
2005-01-04 14:10:00,28.61,28.66,28.58,28.58,170200.0,20.5172,20.5531,20.4957,20.4957,170200.0
2005-01-04 14:20:00,28.58,28.61,28.5,28.54,106400.0,20.4957,20.5172,20.4383,20.467,106400.0
2005-01-04 14:30:00,28.54,28.54,28.48,28.49,74000.0,20.467,20.467,20.424,20.4312,74000.0
2005-01-04 14:40:00,28.49,28.5,28.43,28.47,244200.0,20.4312,20.4383,20.3881,20.4168,244200.0
2005-01-04 14:50:00,28.47,28.47,28.38,28.45,265600.0,20.4168,20.4168,20.3523,20.4025,265600.0
2005-01-04 15:00:00,28.45,28.48,28.42,28.43,145800.0,20.4025,20.424,20.381,20.3881,145800.0
2005-01-04 15:10:00,28.43,28.45,28.4,28.4,98000.0,20.3881,20.4025,20.3666,20.3666,98000.0
2005-01-04 15:20:00,28.4,28.4,28.38,28.4,146000.0,20.3666,20.3666,20.3523,20.3666,146000.0
2005-01-04 15:30:00,28.38,28.47,28.38,28.43,139000.0,20.3523,20.4168,20.3523,20.3881,139000.0
2005-01-04 15:40:00,28.43,28.47,28.39,28.41,170400.0,20.3881,20.4168,20.3594,20.3738,170400.0
2005-01-04 15:50:00,28.41,28.45,28.4,28.4,167400.0,20.3738,20.4025,20.3666,20.3666,167400.0
2005-01-05 09:30:00,28.38,28.54,28.38,28.49,112000.0,20.3523,20.467,20.3523,20.4312,112000.0
2005-01-05 09:40:00,28.49,28.5,28.32,28.41,137000.0,20.4312,20.4383,20.3092,20.3738,137000.0
2005-01-05 09:50:00,28.42,28.47,28.31,28.35,120000.0,20.381,20.4168,20.3021,20.3308,120000.0
2005-01-05 10:00:00,28.35,28.47,28.34,28.43,201400.0,20.3308,20.4168,20.3236,20.3881,201400.0
2005-01-05 10:10:00,28.47,28.48,28.43,28.47,205000.0,20.4168,20.424,20.3881,20.4168,205000.0
2005-01-05 10:20:00,28.48,28.48,28.39,28.39,159200.0,20.424,20.424,20.3594,20.3594,159200.0
2005-01-05 10:30:00,28.39,28.46,28.36,28.41,179000.0,20.3594,20.4096,20.3379,20.3738,179000.0
2005-01-05 10:40:00,28.42,28.47,28.41,28.43,90800.0,20.381,20.4168,20.3738,20.3881,90800.0
2005-01-05 10:50:00,28.43,28.49,28.43,28.44,67000.0,20.3881,20.4312,20.3881,20.3953,67000.0
2005-01-05 11:00:00,28.43,28.51,28.42,28.49,193600.0,20.3881,20.4455,20.381,20.4312,193600.0
2005-01-05 11:10:00,28.49,28.5,28.42,28.43,80600.0,20.4312,20.4383,20.381,20.3881,80600.0
2005-01-05 11:20:00,28.44,28.45,28.41,28.42,149600.0,20.3953,20.4025,20.3738,20.381,149600.0
2005-01-05 11:30:00,28.42,28.43,28.39,28.39,81000.0,20.381,20.3881,20.3594,20.3594,81000.0
2005-01-05 11:40:00,28.39,28.47,28.39,28.45,79400.0,20.3594,20.4168,20.3594,20.4025,79400.0
2005-01-05 11:50:00,28.45,28.46,28.41,28.42,55600.0,20.4025,20.4096,20.3738,20.381,55600.0
2005-01-05 12:00:00,28.43,28.43,28.4,28.4,110600.0,20.3881,20.3881,20.3666,20.3666,110600.0
2005-01-05 12:10:00,28.41,28.48,28.41,28.42,47200.0,20.3738,20.424,20.3738,20.381,47200.0
2005-01-05 12:20:00,28.42,28.45,28.39,28.4,141200.0,20.381,20.4025,20.3594,20.3666,141200.0
2005-01-05 12:30:00,28.4,28.41,28.34,28.36,105600.0,20.3666,20.3738,20.3236,20.3379,105600.0
2005-01-05 12:40:00,28.36,28.36,28.31,28.31,138400.0,20.3379,20.3379,20.3021,20.3021,138400.0
2005-01-05 12:50:00,28.31,28.4,28.31,28.39,112200.0,20.3021,20.3666,20.3021,20.3594,112200.0
2005-01-05 13:00:00,28.39,28.43,28.36,28.42,117400.0,20.3594,20.3881,20.3379,20.381,117400.0
2005-01-05 13:10:00,28.41,28.44,28.4,28.43,98600.0,20.3738,20.3953,20.3666,20.3881,98600.0
2005-01-05 13:20:00,28.43,28.45,28.42,28.42,94000.0,20.3881,20.4025,20.381,20.381,94000.0
2005-01-05 13:30:00,28.41,28.48,28.39,28.42,91600.0,20.3738,20.424,20.3594,20.381,91600.0
2005-01-05 13:40:00,28.42,28.47,28.42,28.43,81000.0,20.381,20.4168,20.381,20.3881,81000.0
2005-01-05 13:50:00,28.43,28.45,28.36,28.36,122600.0,20.3881,20.4025,20.3379,20.3379,122600.0
2005-01-05 14:00:00,28.36,28.36,28.35,28.36,102400.0,20.3379,20.3379,20.3308,20.3379,102400.0
2005-01-05 14:10:00,28.36,28.41,28.35,28.36,96400.0,20.3379,20.3738,20.3308,20.3379,96400.0
2005-01-05 14:20:00,28.36,28.39,28.31,28.39,86200.0,20.3379,20.3594,20.3021,20.3594,86200.0
2005-01-05 14:30:00,28.38,28.38,28.33,28.35,95200.0,20.3523,20.3523,20.3164,20.3308,95200.0
2005-01-05 14:40:00,28.35,28.38,28.32,28.36,58600.0,20.3308,20.3523,20.3092,20.3379,58600.0
2005-01-05 14:50:00,28.36,28.38,28.32,28.33,130400.0,20.3379,20.3523,20.3092,20.3164,130400.0
2005-01-05 15:00:00,28.33,28.34,28.31,28.32,171600.0,20.3164,20.3236,20.3021,20.3092,171600.0
2005-01-05 15:10:00,28.31,28.34,28.31,28.34,154000.0,20.3021,20.3236,20.3021,20.3236,154000.0
2005-01-05 15:20:00,28.34,28.34,28.27,28.27,170200.0,20.3236,20.3236,20.2734,20.2734,170200.0
2005-01-05 15:30:00,28.27,28.27,28.17,28.18,285400.0,20.2734,20.2734,20.2017,20.2088,285400.0
2005-01-05 15:40:00,28.18,28.18,28.13,28.13,282000.0,20.2088,20.2088,20.173,20.173,282000.0
2005-01-05 15:50:00,28.13,28.17,28.09,28.15,431400.0,20.173,20.2017,20.1443,20.1873,431400.0
2005-01-06 09:30:00,28.16,28.18,27.95,27.96,407200.0,20.1945,20.2088,20.0439,20.0511,407200.0
2005-01-06 09:40:00,28.0,28.35,27.97,28.3,530400.0,20.0798,20.3308,20.0583,20.2949,530400.0
2005-01-06 09:50:00,28.31,28.36,28.28,28.35,195400.0,20.3021,20.3379,20.2806,20.3308,195400.0
2005-01-06 10:00:00,28.35,28.38,28.25,28.26,279200.0,20.3308,20.3523,20.259,20.2662,279200.0
2005-01-06 10:10:00,28.26,28.31,28.25,28.28,148600.0,20.2662,20.3021,20.259,20.2806,148600.0
2005-01-06 10:20:00,28.28,28.34,28.24,28.32,193200.0,20.2806,20.3236,20.2519,20.3092,193200.0
2005-01-06 10:30:00,28.31,28.31,28.25,28.25,182800.0,20.3021,20.3021,20.259,20.259,182800.0
2005-01-06 10:40:00,28.25,28.25,28.22,28.25,625000.0,20.259,20.259,20.2375,20.259,625000.0
2005-01-06 10:50:00,28.25,28.25,28.17,28.2,179200.0,20.259,20.259,20.2017,20.2232,179200.0
2005-01-06 11:00:00,28.19,28.22,28.17,28.19,203800.0,20.216,20.2375,20.2017,20.216,203800.0
2005-01-06 11:10:00,28.18,28.19,28.11,28.11,344600.0,20.2088,20.216,20.1587,20.1587,344600.0
2005-01-06 11:20:00,28.11,28.18,28.11,28.18,296600.0,20.1587,20.2088,20.1587,20.2088,296600.0
2005-01-06 11:30:00,28.18,28.3,28.18,28.2,165200.0,20.2088,20.2949,20.2088,20.2232,165200.0
2005-01-06 11:40:00,28.2,28.25,28.19,28.25,87800.0,20.2232,20.259,20.216,20.259,87800.0
2005-01-06 11:50:00,28.25,28.25,28.22,28.23,74200.0,20.259,20.259,20.2375,20.2447,74200.0
2005-01-06 12:00:00,28.23,28.24,28.2,28.2,61400.0,20.2447,20.2519,20.2232,20.2232,61400.0
2005-01-06 12:10:00,28.2,28.23,28.2,28.22,52400.0,20.2232,20.2447,20.2232,20.2375,52400.0
2005-01-06 12:20:00,28.22,28.23,28.2,28.22,50600.0,20.2375,20.2447,20.2232,20.2375,50600.0
2005-01-06 12:30:00,28.22,28.22,28.2,28.22,23800.0,20.2375,20.2375,20.2232,20.2375,23800.0
2005-01-06 12:40:00,28.22,28.23,28.21,28.22,50200.0,20.2375,20.2447,20.2304,20.2375,50200.0
2005-01-06 12:50:00,28.22,28.23,28.21,28.21,76200.0,20.2375,20.2447,20.2304,20.2304,76200.0
2005-01-06 13:00:00,28.21,28.23,28.2,28.22,99400.0,20.2304,20.2447,20.2232,20.2375,99400.0
2005-01-06 13:10:00,28.21,28.22,28.18,28.2,95000.0,20.2304,20.2375,20.2088,20.2232,95000.0
2005-01-06 13:20:00,28.2,28.32,28.2,28.26,121600.0,20.2232,20.3092,20.2232,20.2662,121600.0
2005-01-06 13:30:00,28.26,28.28,28.25,28.25,53600.0,20.2662,20.2806,20.259,20.259,53600.0
2005-01-06 13:40:00,28.26,28.28,28.24,28.27,117800.0,20.2662,20.2806,20.2519,20.2734,117800.0
2005-01-06 13:50:00,28.27,28.34,28.27,28.33,90600.0,20.2734,20.3236,20.2734,20.3164,90600.0
2005-01-06 14:00:00,28.33,28.36,28.31,28.33,131000.0,20.3164,20.3379,20.3021,20.3164,131000.0
2005-01-06 14:10:00,28.33,28.37,28.31,28.35,90200.0,20.3164,20.3451,20.3021,20.3308,90200.0
2005-01-06 14:20:00,28.36,28.38,28.33,28.34,68200.0,20.3379,20.3523,20.3164,20.3236,68200.0
2005-01-06 14:30:00,28.35,28.38,28.33,28.36,53000.0,20.3308,20.3523,20.3164,20.3379,53000.0
2005-01-06 14:40:00,28.35,28.36,28.32,28.36,71600.0,20.3308,20.3379,20.3092,20.3379,71600.0
2005-01-06 14:50:00,28.35,28.35,28.29,28.32,75600.0,20.3308,20.3308,20.2877,20.3092,75600.0
2005-01-06 15:00:00,28.31,28.32,28.25,28.31,106000.0,20.3021,20.3092,20.259,20.3021,106000.0
2005-01-06 15:10:00,28.3,28.32,28.25,28.25,92200.0,20.2949,20.3092,20.259,20.259,92200.0
2005-01-06 15:20:00,28.25,28.25,28.22,28.22,160800.0,20.259,20.259,20.2375,20.2375,160800.0
2005-01-06 15:30:00,28.22,28.27,28.22,28.26,101600.0,20.2375,20.2734,20.2375,20.2662,101600.0
2005-01-06 15:40:00,28.27,28.31,28.25,28.29,117200.0,20.2734,20.3021,20.259,20.2877,117200.0
2005-01-06 15:50:00,28.29,28.3,28.2,28.21,164800.0,20.2877,20.2949,20.2232,20.2304,164800.0
2005-01-07 09:30:00,28.49,28.5,28.29,28.38,460600.0,20.4312,20.4383,20.2877,20.3523,460600.0
2005-01-07 09:40:00,28.39,28.45,28.38,28.4,255600.0,20.3594,20.4025,20.3523,20.3666,255600.0
2005-01-07 09:50:00,28.4,28.41,28.34,28.38,224800.0,20.3666,20.3738,20.3236,20.3523,224800.0
2005-01-07 10:00:00,28.38,28.4,28.33,28.34,261000.0,20.3523,20.3666,20.3164,20.3236,261000.0
2005-01-07 10:10:00,28.34,28.38,28.31,28.38,142800.0,20.3236,20.3523,20.3021,20.3523,142800.0
2005-01-07 10:20:00,28.38,28.39,28.28,28.35,221000.0,20.3523,20.3594,20.2806,20.3308,221000.0
2005-01-07 10:30:00,28.35,28.39,28.3,28.31,370400.0,20.3308,20.3594,20.2949,20.3021,370400.0
2005-01-07 10:40:00,28.31,28.37,28.31,28.36,251400.0,20.3021,20.3451,20.3021,20.3379,251400.0
2005-01-07 10:50:00,28.36,28.42,28.34,28.41,140600.0,20.3379,20.381,20.3236,20.3738,140600.0
2005-01-07 11:00:00,28.41,28.44,28.4,28.44,138800.0,20.3738,20.3953,20.3666,20.3953,138800.0
2005-01-07 11:10:00,28.44,28.45,28.42,28.43,81200.0,20.3953,20.4025,20.381,20.3881,81200.0
2005-01-07 11:20:00,28.43,28.49,28.42,28.46,157000.0,20.3881,20.4312,20.381,20.4096,157000.0
2005-01-07 11:30:00,28.46,28.48,28.4,28.41,96000.0,20.4096,20.424,20.3666,20.3738,96000.0
2005-01-07 11:40:00,28.41,28.43,28.4,28.41,66000.0,20.3738,20.3881,20.3666,20.3738,66000.0
2005-01-07 11:50:00,28.41,28.43,28.4,28.43,121200.0,20.3738,20.3881,20.3666,20.3881,121200.0
2005-01-07 12:00:00,28.43,28.43,28.4,28.41,45000.0,20.3881,20.3881,20.3666,20.3738,45000.0
2005-01-07 12:10:00,28.42,28.47,28.41,28.42,73600.0,20.381,20.4168,20.3738,20.381,73600.0
2005-01-07 12:20:00,28.43,28.45,28.41,28.43,119000.0,20.3881,20.4025,20.3738,20.3881,119000.0
2005-01-07 12:30:00,28.43,28.5,28.42,28.48,118000.0,20.3881,20.4383,20.381,20.424,118000.0
2005-01-07 12:40:00,28.48,28.48,28.41,28.43,50600.0,20.424,20.424,20.3738,20.3881,50600.0
2005-01-07 12:50:00,28.43,28.47,28.41,28.45,27200.0,20.3881,20.4168,20.3738,20.4025,27200.0
2005-01-07 13:00:00,28.43,28.45,28.41,28.41,35000.0,20.3881,20.4025,20.3738,20.3738,35000.0
2005-01-07 13:10:00,28.41,28.41,28.38,28.39,58800.0,20.3738,20.3738,20.3523,20.3594,58800.0
2005-01-07 13:20:00,28.39,28.42,28.39,28.41,60000.0,20.3594,20.381,20.3594,20.3738,60000.0
2005-01-07 13:30:00,28.4,28.45,28.39,28.41,76000.0,20.3666,20.4025,20.3594,20.3738,76000.0
2005-01-07 13:40:00,28.42,28.43,28.41,28.43,44000.0,20.381,20.3881,20.3738,20.3881,44000.0
2005-01-07 13:50:00,28.43,28.43,28.4,28.43,73800.0,20.3881,20.3881,20.3666,20.3881,73800.0
2005-01-07 14:00:00,28.43,28.46,28.43,28.43,73600.0,20.3881,20.4096,20.3881,20.3881,73600.0
2005-01-07 14:10:00,28.42,28.45,28.41,28.43,62400.0,20.381,20.4025,20.3738,20.3881,62400.0
2005-01-07 14:20:00,28.43,28.43,28.4,28.41,69800.0,20.3881,20.3881,20.3666,20.3738,69800.0
2005-01-07 14:30:00,28.41,28.43,28.35,28.38,100000.0,20.3738,20.3881,20.3308,20.3523,100000.0
2005-01-07 14:40:00,28.38,28.41,28.35,28.36,106800.0,20.3523,20.3738,20.3308,20.3379,106800.0
2005-01-07 14:50:00,28.36,28.41,28.36,28.4,74800.0,20.3379,20.3738,20.3379,20.3666,74800.0
2005-01-07 15:00:00,28.41,28.43,28.4,28.4,60600.0,20.3738,20.3881,20.3666,20.3666,60600.0
2005-01-07 15:10:00,28.4,28.41,28.39,28.4,97800.0,20.3666,20.3738,20.3594,20.3666,97800.0
2005-01-07 15:20:00,28.4,28.43,28.4,28.41,104800.0,20.3666,20.3881,20.3666,20.3738,104800.0
2005-01-07 15:30:00,28.41,28.41,28.36,28.39,73400.0,20.3738,20.3738,20.3379,20.3594,73400.0
2005-01-07 15:40:00,28.39,28.39,28.34,28.35,117000.0,20.3594,20.3594,20.3236,20.3308,117000.0
2005-01-07 15:50:00,28.35,28.36,28.28,28.33,237400.0,20.3308,20.3379,20.2806,20.3164,237400.0
2005-01-10 09:30:00,28.18,28.33,28.15,28.24,246800.0,20.2088,20.3164,20.1873,20.2519,246800.0
2005-01-10 09:40:00,28.24,28.25,28.21,28.24,140600.0,20.2519,20.259,20.2304,20.2519,140600.0
2005-01-10 09:50:00,28.24,28.35,28.24,28.34,169200.0,20.2519,20.3308,20.2519,20.3236,169200.0
2005-01-10 10:00:00,28.33,28.39,28.23,28.25,133000.0,20.3164,20.3594,20.2447,20.259,133000.0
2005-01-10 10:10:00,28.25,28.48,28.25,28.43,336000.0,20.259,20.424,20.259,20.3881,336000.0
2005-01-10 10:20:00,28.43,28.59,28.43,28.59,210000.0,20.3881,20.5029,20.3881,20.5029,210000.0
2005-01-10 10:30:00,28.58,28.72,28.58,28.72,302800.0,20.4957,20.5961,20.4957,20.5961,302800.0
2005-01-10 10:40:00,28.72,28.75,28.67,28.67,292400.0,20.5961,20.6176,20.5602,20.5602,292400.0
2005-01-10 10:50:00,28.67,28.73,28.66,28.73,161400.0,20.5602,20.6033,20.5531,20.6033,161400.0
2005-01-10 11:00:00,28.73,28.75,28.72,28.74,256600.0,20.6033,20.6176,20.5961,20.6104,256600.0
2005-01-10 11:10:00,28.74,28.74,28.7,28.72,79000.0,20.6104,20.6104,20.5818,20.5961,79000.0
2005-01-10 11:20:00,28.73,28.73,28.68,28.73,132400.0,20.6033,20.6033,20.5674,20.6033,132400.0
2005-01-10 11:30:00,28.73,28.73,28.66,28.66,100600.0,20.6033,20.6033,20.5531,20.5531,100600.0
2005-01-10 11:40:00,28.66,28.68,28.64,28.68,147800.0,20.5531,20.5674,20.5387,20.5674,147800.0
2005-01-10 11:50:00,28.68,28.73,28.67,28.67,106000.0,20.5674,20.6033,20.5602,20.5602,106000.0
2005-01-10 12:00:00,28.67,28.73,28.67,28.7,65800.0,20.5602,20.6033,20.5602,20.5818,65800.0
2005-01-10 12:10:00,28.7,28.73,28.69,28.71,92000.0,20.5818,20.6033,20.5746,20.5889,92000.0
2005-01-10 12:20:00,28.72,28.75,28.7,28.75,51000.0,20.5961,20.6176,20.5818,20.6176,51000.0
2005-01-10 12:30:00,28.75,28.77,28.72,28.75,90200.0,20.6176,20.632,20.5961,20.6176,90200.0
2005-01-10 12:40:00,28.75,28.78,28.74,28.77,135000.0,20.6176,20.6391,20.6104,20.632,135000.0
2005-01-10 12:50:00,28.78,28.84,28.78,28.84,116200.0,20.6391,20.6822,20.6391,20.6822,116200.0
2005-01-10 13:00:00,28.84,28.86,28.84,28.86,103800.0,20.6822,20.6965,20.6822,20.6965,103800.0
2005-01-10 13:10:00,28.86,28.9,28.86,28.9,133800.0,20.6965,20.7252,20.6965,20.7252,133800.0
2005-01-10 13:20:00,28.9,28.93,28.89,28.9,101400.0,20.7252,20.7467,20.718,20.7252,101400.0
2005-01-10 13:30:00,28.92,28.95,28.9,28.95,102800.0,20.7395,20.761,20.7252,20.761,102800.0
2005-01-10 13:40:00,28.95,28.97,28.93,28.96,178000.0,20.761,20.7754,20.7467,20.7682,178000.0
2005-01-10 13:50:00,28.97,28.97,28.93,28.93,94400.0,20.7754,20.7754,20.7467,20.7467,94400.0
2005-01-10 14:00:00,28.93,28.99,28.91,28.99,169800.0,20.7467,20.7897,20.7324,20.7897,169800.0
2005-01-10 14:10:00,28.99,28.99,28.93,28.95,183600.0,20.7897,20.7897,20.7467,20.761,183600.0
2005-01-10 14:20:00,28.95,29.0,28.95,28.98,153600.0,20.761,20.7969,20.761,20.7826,153600.0
2005-01-10 14:30:00,28.96,29.0,28.96,28.99,146800.0,20.7682,20.7969,20.7682,20.7897,146800.0
2005-01-10 14:40:00,28.99,28.99,28.98,28.99,227600.0,20.7897,20.7897,20.7826,20.7897,227600.0
2005-01-10 14:50:00,28.99,29.03,28.98,29.01,298800.0,20.7897,20.8184,20.7826,20.8041,298800.0
2005-01-10 15:00:00,29.0,29.03,29.0,29.01,233400.0,20.7969,20.8184,20.7969,20.8041,233400.0
2005-01-10 15:10:00,29.01,29.04,28.97,28.97,273000.0,20.8041,20.8256,20.7754,20.7754,273000.0
2005-01-10 15:20:00,28.98,28.98,28.93,28.95,256200.0,20.7826,20.7826,20.7467,20.761,256200.0
2005-01-10 15:30:00,28.94,28.96,28.91,28.96,611600.0,20.7539,20.7682,20.7324,20.7682,611600.0
2005-01-10 15:40:00,28.95,28.96,28.85,28.85,284000.0,20.761,20.7682,20.6893,20.6893,284000.0
2005-01-10 15:50:00,28.84,28.93,28.83,28.93,458400.0,20.6822,20.7467,20.675,20.7467,458400.0
2005-01-11 09:30:00,28.68,28.92,28.68,28.92,253000.0,20.5674,20.7395,20.5674,20.7395,253000.0
2005-01-11 09:40:00,28.92,29.03,28.89,29.02,359200.0,20.7395,20.8184,20.718,20.8112,359200.0
2005-01-11 09:50:00,29.02,29.03,28.96,28.99,243200.0,20.8112,20.8184,20.7682,20.7897,243200.0
2005-01-11 10:00:00,28.99,29.01,28.9,28.95,213000.0,20.7897,20.8041,20.7252,20.761,213000.0
2005-01-11 10:10:00,28.95,28.99,28.91,28.97,419400.0,20.761,20.7897,20.7324,20.7754,419400.0
2005-01-11 10:20:00,28.97,28.99,28.93,28.97,234800.0,20.7754,20.7897,20.7467,20.7754,234800.0
2005-01-11 10:30:00,28.96,28.97,28.91,28.95,204200.0,20.7682,20.7754,20.7324,20.761,204200.0
2005-01-11 10:40:00,28.96,29.01,28.93,29.01,180600.0,20.7682,20.8041,20.7467,20.8041,180600.0
2005-01-11 10:50:00,29.0,29.0,28.93,28.98,177000.0,20.7969,20.7969,20.7467,20.7826,177000.0
2005-01-11 11:00:00,29.0,29.0,28.98,28.98,214800.0,20.7969,20.7969,20.7826,20.7826,214800.0
2005-01-11 11:10:00,28.98,28.99,28.95,28.96,295200.0,20.7826,20.7897,20.761,20.7682,295200.0
2005-01-11 11:20:00,28.96,29.0,28.95,28.96,93000.0,20.7682,20.7969,20.761,20.7682,93000.0
2005-01-11 11:30:00,28.95,28.98,28.95,28.96,201800.0,20.761,20.7826,20.761,20.7682,201800.0
2005-01-11 11:40:00,28.96,28.96,28.91,28.92,132000.0,20.7682,20.7682,20.7324,20.7395,132000.0
2005-01-11 11:50:00,28.92,28.95,28.88,28.94,257400.0,20.7395,20.761,20.7108,20.7539,257400.0
2005-01-11 12:00:00,28.95,28.96,28.93,28.93,61400.0,20.761,20.7682,20.7467,20.7467,61400.0
2005-01-11 12:10:00,28.93,28.95,28.92,28.94,154800.0,20.7467,20.761,20.7395,20.7539,154800.0
2005-01-11 12:20:00,28.94,28.95,28.92,28.93,55400.0,20.7539,20.761,20.7395,20.7467,55400.0
2005-01-11 12:30:00,28.93,28.95,28.93,28.93,63200.0,20.7467,20.761,20.7467,20.7467,63200.0
2005-01-11 12:40:00,28.93,28.95,28.92,28.93,100400.0,20.7467,20.761,20.7395,20.7467,100400.0
2005-01-11 12:50:00,28.93,28.93,28.92,28.92,42200.0,20.7467,20.7467,20.7395,20.7395,42200.0
2005-01-11 13:00:00,28.92,28.92,28.86,28.9,201800.0,20.7395,20.7395,20.6965,20.7252,201800.0
2005-01-11 13:10:00,28.9,28.94,28.9,28.93,165600.0,20.7252,20.7539,20.7252,20.7467,165600.0
2005-01-11 13:20:00,28.93,29.0,28.93,28.95,107600.0,20.7467,20.7969,20.7467,20.761,107600.0
2005-01-11 13:30:00,28.95,28.97,28.94,28.95,164000.0,20.761,20.7754,20.7539,20.761,164000.0
2005-01-11 13:40:00,28.95,28.95,28.93,28.95,80000.0,20.761,20.761,20.7467,20.761,80000.0
2005-01-11 13:50:00,28.95,28.98,28.95,28.97,182800.0,20.761,20.7826,20.761,20.7754,182800.0
2005-01-11 14:00:00,28.97,28.99,28.95,28.99,239800.0,20.7754,20.7897,20.761,20.7897,239800.0
2005-01-11 14:10:00,28.99,29.0,28.97,28.97,131000.0,20.7897,20.7969,20.7754,20.7754,131000.0
2005-01-11 14:20:00,28.98,28.99,28.96,28.96,87600.0,20.7826,20.7897,20.7682,20.7682,87600.0
2005-01-11 14:30:00,28.96,28.97,28.93,28.95,96400.0,20.7682,20.7754,20.7467,20.761,96400.0
2005-01-11 14:40:00,28.95,29.0,28.95,28.99,84000.0,20.761,20.7969,20.761,20.7897,84000.0
2005-01-11 14:50:00,28.99,28.99,28.93,28.94,61200.0,20.7897,20.7897,20.7467,20.7539,61200.0
2005-01-11 15:00:00,28.93,28.95,28.93,28.93,115000.0,20.7467,20.761,20.7467,20.7467,115000.0
2005-01-11 15:10:00,28.93,28.95,28.91,28.94,171000.0,20.7467,20.761,20.7324,20.7539,171000.0
2005-01-11 15:20:00,28.94,28.95,28.88,28.88,51200.0,20.7539,20.761,20.7108,20.7108,51200.0
2005-01-11 15:30:00,28.88,28.88,28.81,28.84,133600.0,20.7108,20.7108,20.6606,20.6822,133600.0
2005-01-11 15:40:00,28.84,28.87,28.84,28.84,122600.0,20.6822,20.7037,20.6822,20.6822,122600.0
2005-01-11 15:50:00,28.84,28.85,28.79,28.8,344400.0,20.6822,20.6893,20.6463,20.6535,344400.0
2005-01-12 09:30:00,28.72,28.9,28.7,28.86,121200.0,20.6105,20.7396,20.5961,20.7109,121200.0
2005-01-12 09:40:00,28.85,28.86,28.64,28.64,188000.0,20.7038,20.7109,20.553,20.553,188000.0
2005-01-12 09:50:00,28.64,28.68,28.57,28.63,142000.0,20.553,20.5818,20.5028,20.5459,142000.0
2005-01-12 10:00:00,28.63,28.77,28.63,28.74,68000.0,20.5459,20.6463,20.5459,20.6248,68000.0
2005-01-12 10:10:00,28.73,28.75,28.65,28.65,66000.0,20.6176,20.632,20.5602,20.5602,66000.0
2005-01-12 10:20:00,28.6,28.64,28.57,28.62,199800.0,20.5243,20.553,20.5028,20.5387,199800.0
2005-01-12 10:30:00,28.62,28.64,28.55,28.55,136600.0,20.5387,20.553,20.4885,20.4885,136600.0
2005-01-12 10:40:00,28.55,28.56,28.47,28.5,183400.0,20.4885,20.4956,20.4311,20.4526,183400.0
2005-01-12 10:50:00,28.5,28.52,28.42,28.51,172600.0,20.4526,20.4669,20.3952,20.4598,172600.0
2005-01-12 11:00:00,28.51,28.53,28.5,28.52,86000.0,20.4598,20.4741,20.4526,20.4669,86000.0
2005-01-12 11:10:00,28.52,28.53,28.48,28.48,97400.0,20.4669,20.4741,20.4382,20.4382,97400.0
2005-01-12 11:20:00,28.48,28.53,28.45,28.5,192000.0,20.4382,20.4741,20.4167,20.4526,192000.0
2005-01-12 11:30:00,28.51,28.55,28.5,28.55,151600.0,20.4598,20.4885,20.4526,20.4885,151600.0
2005-01-12 11:40:00,28.55,28.6,28.55,28.58,106000.0,20.4885,20.5243,20.4885,20.51,106000.0
2005-01-12 11:50:00,28.58,28.59,28.57,28.57,80000.0,20.51,20.5172,20.5028,20.5028,80000.0
2005-01-12 12:00:00,28.58,28.59,28.56,28.56,57000.0,20.51,20.5172,20.4956,20.4956,57000.0
2005-01-12 12:10:00,28.57,28.58,28.53,28.55,245800.0,20.5028,20.51,20.4741,20.4885,245800.0
2005-01-12 12:20:00,28.54,28.55,28.53,28.55,105600.0,20.4813,20.4885,20.4741,20.4885,105600.0
2005-01-12 12:30:00,28.55,28.58,28.55,28.56,149600.0,20.4885,20.51,20.4885,20.4956,149600.0
2005-01-12 12:40:00,28.55,28.56,28.52,28.53,63800.0,20.4885,20.4956,20.4669,20.4741,63800.0
2005-01-12 12:50:00,28.52,28.55,28.52,28.53,55400.0,20.4669,20.4885,20.4669,20.4741,55400.0
2005-01-12 13:00:00,28.52,28.53,28.49,28.5,91000.0,20.4669,20.4741,20.4454,20.4526,91000.0
2005-01-12 13:10:00,28.5,28.52,28.5,28.52,52200.0,20.4526,20.4669,20.4526,20.4669,52200.0
2005-01-12 13:20:00,28.52,28.52,28.49,28.49,52200.0,20.4669,20.4669,20.4454,20.4454,52200.0
2005-01-12 13:30:00,28.49,28.49,28.42,28.43,54000.0,20.4454,20.4454,20.3952,20.4023,54000.0
2005-01-12 13:40:00,28.43,28.5,28.43,28.46,50800.0,20.4023,20.4526,20.4023,20.4239,50800.0
2005-01-12 13:50:00,28.45,28.48,28.42,28.48,63400.0,20.4167,20.4382,20.3952,20.4382,63400.0
2005-01-12 14:00:00,28.47,28.52,28.47,28.52,43600.0,20.4311,20.4669,20.4311,20.4669,43600.0
2005-01-12 14:10:00,28.52,28.53,28.49,28.53,100000.0,20.4669,20.4741,20.4454,20.4741,100000.0
2005-01-12 14:20:00,28.54,28.56,28.5,28.51,169800.0,20.4813,20.4956,20.4526,20.4598,169800.0
2005-01-12 14:30:00,28.51,28.52,28.49,28.5,153400.0,20.4598,20.4669,20.4454,20.4526,153400.0
2005-01-12 14:40:00,28.5,28.57,28.5,28.53,229000.0,20.4526,20.5028,20.4526,20.4741,229000.0
2005-01-12 14:50:00,28.53,28.58,28.48,28.51,287400.0,20.4741,20.51,20.4382,20.4598,287400.0
2005-01-12 15:00:00,28.51,28.56,28.5,28.52,354800.0,20.4598,20.4956,20.4526,20.4669,354800.0
2005-01-12 15:10:00,28.52,28.52,28.48,28.51,301400.0,20.4669,20.4669,20.4382,20.4598,301400.0
2005-01-12 15:20:00,28.52,28.58,28.51,28.54,335000.0,20.4669,20.51,20.4598,20.4813,335000.0
2005-01-12 15:30:00,28.54,28.59,28.54,28.58,389200.0,20.4813,20.5172,20.4813,20.51,389200.0
2005-01-12 15:40:00,28.58,28.65,28.57,28.61,427200.0,20.51,20.5602,20.5028,20.5315,427200.0
2005-01-12 15:50:00,28.61,28.69,28.6,28.68,351800.0,20.5315,20.5889,20.5243,20.5818,351800.0
2005-01-13 09:30:00,28.59,28.73,28.49,28.52,199000.0,20.5172,20.6176,20.4454,20.4669,199000.0
2005-01-13 09:40:00,28.53,28.64,28.5,28.52,226000.0,20.4741,20.553,20.4526,20.4669,226000.0
2005-01-13 09:50:00,28.52,28.58,28.5,28.57,148600.0,20.4669,20.51,20.4526,20.5028,148600.0
2005-01-13 10:00:00,28.57,28.64,28.55,28.57,152600.0,20.5028,20.553,20.4885,20.5028,152600.0
2005-01-13 10:10:00,28.56,28.63,28.54,28.57,134400.0,20.4956,20.5459,20.4813,20.5028,134400.0
2005-01-13 10:20:00,28.57,28.58,28.47,28.54,549600.0,20.5028,20.51,20.4311,20.4813,549600.0
2005-01-13 10:30:00,28.54,28.57,28.5,28.52,228600.0,20.4813,20.5028,20.4526,20.4669,228600.0
2005-01-13 10:40:00,28.52,28.52,28.4,28.41,124200.0,20.4669,20.4669,20.3808,20.388,124200.0
2005-01-13 10:50:00,28.41,28.45,28.23,28.23,304400.0,20.388,20.4167,20.2588,20.2588,304400.0
2005-01-13 11:00:00,28.23,28.23,28.15,28.2,527200.0,20.2588,20.2588,20.2014,20.2373,527200.0
2005-01-13 11:10:00,28.19,28.29,28.18,28.29,361800.0,20.2301,20.3019,20.2229,20.3019,361800.0
2005-01-13 11:20:00,28.29,28.46,28.28,28.43,224000.0,20.3019,20.4239,20.2947,20.4023,224000.0
2005-01-13 11:30:00,28.43,28.43,28.33,28.38,107800.0,20.4023,20.4023,20.3306,20.3665,107800.0
2005-01-13 11:40:00,28.36,28.36,28.32,28.33,202800.0,20.3521,20.3521,20.3234,20.3306,202800.0
2005-01-13 11:50:00,28.33,28.39,28.33,28.35,81600.0,20.3306,20.3736,20.3306,20.3449,81600.0
2005-01-13 12:00:00,28.35,28.39,28.34,28.36,74600.0,20.3449,20.3736,20.3378,20.3521,74600.0
2005-01-13 12:10:00,28.36,28.38,28.31,28.37,53400.0,20.3521,20.3665,20.3162,20.3593,53400.0
2005-01-13 12:20:00,28.37,28.41,28.35,28.41,55600.0,20.3593,20.388,20.3449,20.388,55600.0
2005-01-13 12:30:00,28.41,28.42,28.37,28.39,44000.0,20.388,20.3952,20.3593,20.3736,44000.0
2005-01-13 12:40:00,28.4,28.43,28.39,28.39,32600.0,20.3808,20.4023,20.3736,20.3736,32600.0
2005-01-13 12:50:00,28.38,28.42,28.36,28.41,48400.0,20.3665,20.3952,20.3521,20.388,48400.0
2005-01-13 13:00:00,28.41,28.43,28.37,28.42,102400.0,20.388,20.4023,20.3593,20.3952,102400.0
2005-01-13 13:10:00,28.42,28.42,28.39,28.4,70600.0,20.3952,20.3952,20.3736,20.3808,70600.0
2005-01-13 13:20:00,28.4,28.42,28.36,28.38,65800.0,20.3808,20.3952,20.3521,20.3665,65800.0
2005-01-13 13:30:00,28.38,28.38,28.35,28.38,136200.0,20.3665,20.3665,20.3449,20.3665,136200.0
2005-01-13 13:40:00,28.37,28.38,28.36,28.36,87200.0,20.3593,20.3665,20.3521,20.3521,87200.0
2005-01-13 13:50:00,28.36,28.38,28.35,28.38,92800.0,20.3521,20.3665,20.3449,20.3665,92800.0
2005-01-13 14:00:00,28.38,28.4,28.34,28.35,131400.0,20.3665,20.3808,20.3378,20.3449,131400.0
2005-01-13 14:10:00,28.35,28.41,28.33,28.4,92200.0,20.3449,20.388,20.3306,20.3808,92200.0
2005-01-13 14:20:00,28.4,28.43,28.4,28.43,59400.0,20.3808,20.4023,20.3808,20.4023,59400.0
2005-01-13 14:30:00,28.44,28.44,28.36,28.42,124800.0,20.4095,20.4095,20.3521,20.3952,124800.0
2005-01-13 14:40:00,28.42,28.42,28.35,28.38,191000.0,20.3952,20.3952,20.3449,20.3665,191000.0
2005-01-13 14:50:00,28.39,28.39,28.34,28.36,87000.0,20.3736,20.3736,20.3378,20.3521,87000.0
2005-01-13 15:00:00,28.36,28.36,28.34,28.36,74000.0,20.3521,20.3521,20.3378,20.3521,74000.0
2005-01-13 15:10:00,28.36,28.39,28.28,28.28,96600.0,20.3521,20.3736,20.2947,20.2947,96600.0
2005-01-13 15:20:00,28.3,28.33,28.28,28.29,152400.0,20.3091,20.3306,20.2947,20.3019,152400.0
2005-01-13 15:30:00,28.28,28.33,28.22,28.25,166800.0,20.2947,20.3306,20.2516,20.2732,166800.0
2005-01-13 15:40:00,28.24,28.25,28.16,28.22,186600.0,20.266,20.2732,20.2086,20.2516,186600.0
2005-01-13 15:50:00,28.21,28.25,28.18,28.22,185600.0,20.2445,20.2732,20.2229,20.2516,185600.0
2005-01-14 09:30:00,28.37,28.39,28.29,28.3,127000.0,20.3593,20.3736,20.3019,20.3091,127000.0
2005-01-14 09:40:00,28.29,28.33,28.23,28.32,70000.0,20.3019,20.3306,20.2588,20.3234,70000.0
2005-01-14 09:50:00,28.33,28.41,28.33,28.39,83400.0,20.3306,20.388,20.3306,20.3736,83400.0
2005-01-14 10:00:00,28.39,28.41,28.26,28.27,196600.0,20.3736,20.388,20.2803,20.2875,196600.0
2005-01-14 10:10:00,28.27,28.43,28.23,28.41,121400.0,20.2875,20.4023,20.2588,20.388,121400.0
2005-01-14 10:20:00,28.41,28.55,28.39,28.55,234800.0,20.388,20.4885,20.3736,20.4885,234800.0
2005-01-14 10:30:00,28.55,28.55,28.48,28.55,212200.0,20.4885,20.4885,20.4382,20.4885,212200.0
2005-01-14 10:40:00,28.55,28.6,28.54,28.54,145800.0,20.4885,20.5243,20.4813,20.4813,145800.0
2005-01-14 10:50:00,28.53,28.56,28.52,28.56,168600.0,20.4741,20.4956,20.4669,20.4956,168600.0
2005-01-14 11:00:00,28.57,28.58,28.55,28.57,88200.0,20.5028,20.51,20.4885,20.5028,88200.0
2005-01-14 11:10:00,28.57,28.59,28.56,28.56,111200.0,20.5028,20.5172,20.4956,20.4956,111200.0
2005-01-14 11:20:00,28.56,28.57,28.54,28.55,72800.0,20.4956,20.5028,20.4813,20.4885,72800.0
2005-01-14 11:30:00,28.55,28.56,28.51,28.53,81000.0,20.4885,20.4956,20.4598,20.4741,81000.0
2005-01-14 11:40:00,28.53,28.54,28.45,28.49,94400.0,20.4741,20.4813,20.4167,20.4454,94400.0
2005-01-14 11:50:00,28.5,28.51,28.45,28.46,56600.0,20.4526,20.4598,20.4167,20.4239,56600.0
2005-01-14 12:00:00,28.46,28.5,28.42,28.5,144400.0,20.4239,20.4526,20.3952,20.4526,144400.0
2005-01-14 12:10:00,28.5,28.52,28.47,28.5,84400.0,20.4526,20.4669,20.4311,20.4526,84400.0
2005-01-14 12:20:00,28.5,28.53,28.49,28.53,158200.0,20.4526,20.4741,20.4454,20.4741,158200.0
2005-01-14 12:30:00,28.54,28.54,28.47,28.51,201800.0,20.4813,20.4813,20.4311,20.4598,201800.0
2005-01-14 12:40:00,28.5,28.56,28.5,28.54,121800.0,20.4526,20.4956,20.4526,20.4813,121800.0
2005-01-14 12:50:00,28.54,28.56,28.52,28.53,93200.0,20.4813,20.4956,20.4669,20.4741,93200.0
2005-01-14 13:00:00,28.52,28.55,28.5,28.53,114400.0,20.4669,20.4885,20.4526,20.4741,114400.0
2005-01-14 13:10:00,28.54,28.55,28.46,28.48,93800.0,20.4813,20.4885,20.4239,20.4382,93800.0
2005-01-14 13:20:00,28.48,28.5,28.45,28.5,95200.0,20.4382,20.4526,20.4167,20.4526,95200.0
2005-01-14 13:30:00,28.5,28.5,28.46,28.47,58600.0,20.4526,20.4526,20.4239,20.4311,58600.0
2005-01-14 13:40:00,28.47,28.47,28.43,28.46,73000.0,20.4311,20.4311,20.4023,20.4239,73000.0
2005-01-14 13:50:00,28.46,28.46,28.42,28.42,53600.0,20.4239,20.4239,20.3952,20.3952,53600.0
2005-01-14 14:00:00,28.42,28.45,28.41,28.45,118600.0,20.3952,20.4167,20.388,20.4167,118600.0
2005-01-14 14:10:00,28.45,28.45,28.36,28.41,161600.0,20.4167,20.4167,20.3521,20.388,161600.0
2005-01-14 14:20:00,28.41,28.44,28.39,28.4,94800.0,20.388,20.4095,20.3736,20.3808,94800.0
2005-01-14 14:30:00,28.41,28.43,28.4,28.41,57800.0,20.388,20.4023,20.3808,20.388,57800.0
2005-01-14 14:40:00,28.41,28.43,28.38,28.4,114800.0,20.388,20.4023,20.3665,20.3808,114800.0
2005-01-14 14:50:00,28.4,28.47,28.4,28.43,125000.0,20.3808,20.4311,20.3808,20.4023,125000.0
2005-01-14 15:00:00,28.43,28.43,28.42,28.42,96800.0,20.4023,20.4023,20.3952,20.3952,96800.0
2005-01-14 15:10:00,28.43,28.43,28.4,28.41,95600.0,20.4023,20.4023,20.3808,20.388,95600.0
2005-01-14 15:20:00,28.41,28.44,28.4,28.4,108800.0,20.388,20.4095,20.3808,20.3808,108800.0
2005-01-14 15:30:00,28.41,28.41,28.37,28.4,220400.0,20.388,20.388,20.3593,20.3808,220400.0
2005-01-14 15:40:00,28.4,28.45,28.38,28.38,189800.0,20.3808,20.4167,20.3665,20.3665,189800.0
2005-01-14 15:50:00,28.38,28.45,28.38,28.43,258400.0,20.3665,20.4167,20.3665,20.4023,258400.0
2005-01-18 09:30:00,28.25,28.35,28.22,28.35,257000.0,20.2732,20.3449,20.2516,20.3449,257000.0
2005-01-18 09:40:00,28.29,28.33,28.22,28.28,108800.0,20.3019,20.3306,20.2516,20.2947,108800.0
2005-01-18 09:50:00,28.27,28.35,28.24,28.33,91400.0,20.2875,20.3449,20.266,20.3306,91400.0
2005-01-18 10:00:00,28.33,28.34,28.22,28.22,105400.0,20.3306,20.3378,20.2516,20.2516,105400.0
2005-01-18 10:10:00,28.22,28.28,28.21,28.27,115600.0,20.2516,20.2947,20.2445,20.2875,115600.0
2005-01-18 10:20:00,28.25,28.35,28.23,28.35,76800.0,20.2732,20.3449,20.2588,20.3449,76800.0
2005-01-18 10:30:00,28.36,28.47,28.36,28.43,172200.0,20.3521,20.4311,20.3521,20.4023,172200.0
2005-01-18 10:40:00,28.46,28.5,28.45,28.46,121600.0,20.4239,20.4526,20.4167,20.4239,121600.0
2005-01-18 10:50:00,28.43,28.5,28.37,28.38,137200.0,20.4023,20.4526,20.3593,20.3665,137200.0
2005-01-18 11:00:00,28.37,28.41,28.33,28.39,151400.0,20.3593,20.388,20.3306,20.3736,151400.0
2005-01-18 11:10:00,28.39,28.44,28.37,28.42,70400.0,20.3736,20.4095,20.3593,20.3952,70400.0
2005-01-18 11:20:00,28.42,28.43,28.38,28.41,101400.0,20.3952,20.4023,20.3665,20.388,101400.0
2005-01-18 11:30:00,28.42,28.5,28.4,28.46,205000.0,20.3952,20.4526,20.3808,20.4239,205000.0
2005-01-18 11:40:00,28.46,28.48,28.42,28.45,76800.0,20.4239,20.4382,20.3952,20.4167,76800.0
2005-01-18 11:50:00,28.45,28.49,28.43,28.43,54600.0,20.4167,20.4454,20.4023,20.4023,54600.0
2005-01-18 12:00:00,28.43,28.47,28.43,28.47,65800.0,20.4023,20.4311,20.4023,20.4311,65800.0
2005-01-18 12:10:00,28.47,28.5,28.45,28.48,75600.0,20.4311,20.4526,20.4167,20.4382,75600.0
2005-01-18 12:20:00,28.48,28.51,28.47,28.49,54400.0,20.4382,20.4598,20.4311,20.4454,54400.0
2005-01-18 12:30:00,28.49,28.51,28.45,28.49,55200.0,20.4454,20.4598,20.4167,20.4454,55200.0
2005-01-18 12:40:00,28.49,28.53,28.46,28.52,66000.0,20.4454,20.4741,20.4239,20.4669,66000.0
2005-01-18 12:50:00,28.52,28.58,28.51,28.58,37000.0,20.4669,20.51,20.4598,20.51,37000.0
2005-01-18 13:00:00,28.57,28.58,28.55,28.56,55000.0,20.5028,20.51,20.4885,20.4956,55000.0
2005-01-18 13:10:00,28.56,28.57,28.5,28.52,42000.0,20.4956,20.5028,20.4526,20.4669,42000.0
2005-01-18 13:20:00,28.52,28.59,28.52,28.58,60800.0,20.4669,20.5172,20.4669,20.51,60800.0
2005-01-18 13:30:00,28.58,28.61,28.58,28.61,37600.0,20.51,20.5315,20.51,20.5315,37600.0
2005-01-18 13:40:00,28.6,28.66,28.59,28.66,88400.0,20.5243,20.5674,20.5172,20.5674,88400.0
2005-01-18 13:50:00,28.66,28.67,28.61,28.61,51600.0,20.5674,20.5746,20.5315,20.5315,51600.0
2005-01-18 14:00:00,28.62,28.66,28.61,28.65,65600.0,20.5387,20.5674,20.5315,20.5602,65600.0
2005-01-18 14:10:00,28.65,28.68,28.6,28.6,119600.0,20.5602,20.5818,20.5243,20.5243,119600.0
2005-01-18 14:20:00,28.59,28.64,28.58,28.63,64600.0,20.5172,20.553,20.51,20.5459,64600.0
2005-01-18 14:30:00,28.63,28.65,28.57,28.57,67200.0,20.5459,20.5602,20.5028,20.5028,67200.0
2005-01-18 14:40:00,28.57,28.61,28.52,28.6,59800.0,20.5028,20.5315,20.4669,20.5243,59800.0
2005-01-18 14:50:00,28.6,28.62,28.58,28.59,39000.0,20.5243,20.5387,20.51,20.5172,39000.0
2005-01-18 15:00:00,28.6,28.62,28.58,28.61,90600.0,20.5243,20.5387,20.51,20.5315,90600.0
2005-01-18 15:10:00,28.61,28.68,28.61,28.66,72200.0,20.5315,20.5818,20.5315,20.5674,72200.0
2005-01-18 15:20:00,28.66,28.69,28.61,28.65,87000.0,20.5674,20.5889,20.5315,20.5602,87000.0
2005-01-18 15:30:00,28.64,28.65,28.63,28.65,108200.0,20.553,20.5602,20.5459,20.5602,108200.0
2005-01-18 15:40:00,28.65,28.68,28.63,28.68,179600.0,20.5602,20.5818,20.5459,20.5818,179600.0
2005-01-18 15:50:00,28.69,28.73,28.68,28.72,197400.0,20.5889,20.6176,20.5818,20.6105,197400.0
2005-01-19 09:30:00,28.67,28.8,28.6,28.62,234000.0,20.5746,20.6679,20.5243,20.5387,234000.0
2005-01-19 09:40:00,28.62,28.74,28.61,28.66,70000.0,20.5387,20.6248,20.5315,20.5674,70000.0
2005-01-19 09:50:00,28.67,28.72,28.64,28.71,62200.0,20.5746,20.6105,20.553,20.6033,62200.0
2005-01-19 10:00:00,28.71,28.73,28.68,28.7,47800.0,20.6033,20.6176,20.5818,20.5961,47800.0
2005-01-19 10:10:00,28.71,28.71,28.64,28.66,79600.0,20.6033,20.6033,20.553,20.5674,79600.0
2005-01-19 10:20:00,28.66,28.66,28.64,28.66,51400.0,20.5674,20.5674,20.553,20.5674,51400.0
2005-01-19 10:30:00,28.66,28.68,28.59,28.59,57600.0,20.5674,20.5818,20.5172,20.5172,57600.0
2005-01-19 10:40:00,28.59,28.65,28.58,28.62,60800.0,20.5172,20.5602,20.51,20.5387,60800.0
2005-01-19 10:50:00,28.61,28.63,28.57,28.61,54400.0,20.5315,20.5459,20.5028,20.5315,54400.0
2005-01-19 11:00:00,28.61,28.65,28.59,28.64,41800.0,20.5315,20.5602,20.5172,20.553,41800.0
2005-01-19 11:10:00,28.64,28.66,28.61,28.66,61400.0,20.553,20.5674,20.5315,20.5674,61400.0
2005-01-19 11:20:00,28.66,28.7,28.64,28.68,114200.0,20.5674,20.5961,20.553,20.5818,114200.0
2005-01-19 11:30:00,28.68,28.74,28.68,28.72,59600.0,20.5818,20.6248,20.5818,20.6105,59600.0
2005-01-19 11:40:00,28.72,28.74,28.71,28.73,70800.0,20.6105,20.6248,20.6033,20.6176,70800.0
2005-01-19 11:50:00,28.73,28.73,28.71,28.73,67400.0,20.6176,20.6176,20.6033,20.6176,67400.0
2005-01-19 12:00:00,28.73,28.73,28.65,28.66,105400.0,20.6176,20.6176,20.5602,20.5674,105400.0
2005-01-19 12:10:00,28.66,28.68,28.64,28.67,41600.0,20.5674,20.5818,20.553,20.5746,41600.0
2005-01-19 12:20:00,28.67,28.67,28.56,28.59,107200.0,20.5746,20.5746,20.4956,20.5172,107200.0
2005-01-19 12:30:00,28.59,28.63,28.57,28.62,53600.0,20.5172,20.5459,20.5028,20.5387,53600.0
2005-01-19 12:40:00,28.62,28.68,28.62,28.67,53600.0,20.5387,20.5818,20.5387,20.5746,53600.0
2005-01-19 12:50:00,28.67,28.72,28.66,28.69,51200.0,20.5746,20.6105,20.5674,20.5889,51200.0
2005-01-19 13:00:00,28.7,28.71,28.68,28.71,40800.0,20.5961,20.6033,20.5818,20.6033,40800.0
2005-01-19 13:10:00,28.71,28.71,28.69,28.69,88200.0,20.6033,20.6033,20.5889,20.5889,88200.0
2005-01-19 13:20:00,28.69,28.72,28.68,28.69,37200.0,20.5889,20.6105,20.5818,20.5889,37200.0
2005-01-19 13:30:00,28.69,28.7,28.68,28.68,80800.0,20.5889,20.5961,20.5818,20.5818,80800.0
2005-01-19 13:40:00,28.68,28.71,28.68,28.7,43400.0,20.5818,20.6033,20.5818,20.5961,43400.0
2005-01-19 13:50:00,28.71,28.71,28.68,28.69,41000.0,20.6033,20.6033,20.5818,20.5889,41000.0
2005-01-19 14:00:00,28.7,28.73,28.65,28.67,111000.0,20.5961,20.6176,20.5602,20.5746,111000.0
2005-01-19 14:10:00,28.67,28.72,28.65,28.72,154800.0,20.5746,20.6105,20.5602,20.6105,154800.0
2005-01-19 14:20:00,28.72,28.73,28.69,28.73,45400.0,20.6105,20.6176,20.5889,20.6176,45400.0
2005-01-19 14:30:00,28.72,28.74,28.68,28.69,140000.0,20.6105,20.6248,20.5818,20.5889,140000.0
2005-01-19 14:40:00,28.68,28.71,28.67,28.7,114000.0,20.5818,20.6033,20.5746,20.5961,114000.0
2005-01-19 14:50:00,28.7,28.73,28.7,28.72,102000.0,20.5961,20.6176,20.5961,20.6105,102000.0
2005-01-19 15:00:00,28.72,28.73,28.71,28.72,96600.0,20.6105,20.6176,20.6033,20.6105,96600.0
2005-01-19 15:10:00,28.72,28.72,28.65,28.66,86200.0,20.6105,20.6105,20.5602,20.5674,86200.0
2005-01-19 15:20:00,28.66,28.67,28.58,28.58,89000.0,20.5674,20.5746,20.51,20.51,89000.0
2005-01-19 15:30:00,28.58,28.63,28.56,28.61,138400.0,20.51,20.5459,20.4956,20.5315,138400.0
2005-01-19 15:40:00,28.61,28.63,28.58,28.61,91000.0,20.5315,20.5459,20.51,20.5315,91000.0
2005-01-19 15:50:00,28.6,28.61,28.54,28.54,159600.0,20.5243,20.5315,20.4813,20.4813,159600.0
2005-01-20 09:30:00,28.5,28.57,28.47,28.5,214000.0,20.4526,20.5028,20.4311,20.4526,214000.0
2005-01-20 09:40:00,28.5,28.57,28.46,28.48,189000.0,20.4526,20.5028,20.4239,20.4382,189000.0
2005-01-20 09:50:00,28.48,28.52,28.4,28.41,184400.0,20.4382,20.4669,20.3808,20.388,184400.0
2005-01-20 10:00:00,28.41,28.45,28.39,28.43,167400.0,20.388,20.4167,20.3736,20.4023,167400.0
2005-01-20 10:10:00,28.43,28.53,28.43,28.48,136800.0,20.4023,20.4741,20.4023,20.4382,136800.0
2005-01-20 10:20:00,28.49,28.6,28.38,28.39,148400.0,20.4454,20.5243,20.3665,20.3736,148400.0
2005-01-20 10:30:00,28.39,28.45,28.35,28.38,156200.0,20.3736,20.4167,20.3449,20.3665,156200.0
2005-01-20 10:40:00,28.38,28.39,28.3,28.31,61800.0,20.3665,20.3736,20.3091,20.3162,61800.0
2005-01-20 10:50:00,28.32,28.36,28.29,28.31,111800.0,20.3234,20.3521,20.3019,20.3162,111800.0
2005-01-20 11:00:00,28.31,28.37,28.3,28.33,117200.0,20.3162,20.3593,20.3091,20.3306,117200.0
2005-01-20 11:10:00,28.33,28.33,28.27,28.31,45800.0,20.3306,20.3306,20.2875,20.3162,45800.0
2005-01-20 11:20:00,28.29,28.31,28.25,28.31,28400.0,20.3019,20.3162,20.2732,20.3162,28400.0
2005-01-20 11:30:00,28.31,28.36,28.3,28.35,84800.0,20.3162,20.3521,20.3091,20.3449,84800.0
2005-01-20 11:40:00,28.36,28.36,28.28,28.28,62800.0,20.3521,20.3521,20.2947,20.2947,62800.0
2005-01-20 11:50:00,28.29,28.33,28.27,28.28,75200.0,20.3019,20.3306,20.2875,20.2947,75200.0
2005-01-20 12:00:00,28.28,28.31,28.23,28.28,109400.0,20.2947,20.3162,20.2588,20.2947,109400.0
2005-01-20 12:10:00,28.28,28.28,28.23,28.26,72000.0,20.2947,20.2947,20.2588,20.2803,72000.0
2005-01-20 12:20:00,28.25,28.27,28.24,28.24,56200.0,20.2732,20.2875,20.266,20.266,56200.0
2005-01-20 12:30:00,28.25,28.28,28.22,28.22,98600.0,20.2732,20.2947,20.2516,20.2516,98600.0
2005-01-20 12:40:00,28.22,28.22,28.15,28.17,131200.0,20.2516,20.2516,20.2014,20.2158,131200.0
2005-01-20 12:50:00,28.17,28.18,28.15,28.15,106600.0,20.2158,20.2229,20.2014,20.2014,106600.0
2005-01-20 13:00:00,28.15,28.18,28.14,28.18,38800.0,20.2014,20.2229,20.1942,20.2229,38800.0
2005-01-20 13:10:00,28.18,28.18,28.0,28.0,248600.0,20.2229,20.2229,20.0938,20.0938,248600.0
2005-01-20 13:20:00,28.02,28.06,28.0,28.05,212000.0,20.1081,20.1368,20.0938,20.1296,212000.0
2005-01-20 13:30:00,28.04,28.07,28.02,28.05,183400.0,20.1225,20.144,20.1081,20.1296,183400.0
2005-01-20 13:40:00,28.05,28.06,28.01,28.04,155600.0,20.1296,20.1368,20.1009,20.1225,155600.0
2005-01-20 13:50:00,28.04,28.05,27.98,27.98,174600.0,20.1225,20.1296,20.0794,20.0794,174600.0
2005-01-20 14:00:00,27.98,28.06,27.96,28.05,138600.0,20.0794,20.1368,20.0651,20.1296,138600.0
2005-01-20 14:10:00,28.05,28.19,28.04,28.11,152200.0,20.1296,20.2301,20.1225,20.1727,152200.0
2005-01-20 14:20:00,28.11,28.14,28.03,28.05,236200.0,20.1727,20.1942,20.1153,20.1296,236200.0
2005-01-20 14:30:00,28.05,28.15,28.02,28.04,265600.0,20.1296,20.2014,20.1081,20.1225,265600.0
2005-01-20 14:40:00,28.04,28.12,28.04,28.09,100400.0,20.1225,20.1799,20.1225,20.1584,100400.0
2005-01-20 14:50:00,28.1,28.17,28.09,28.11,149800.0,20.1655,20.2158,20.1584,20.1727,149800.0
2005-01-20 15:00:00,28.1,28.11,28.06,28.11,136200.0,20.1655,20.1727,20.1368,20.1727,136200.0
2005-01-20 15:10:00,28.11,28.16,28.04,28.06,154400.0,20.1727,20.2086,20.1225,20.1368,154400.0
2005-01-20 15:20:00,28.06,28.09,28.0,28.01,189200.0,20.1368,20.1584,20.0938,20.1009,189200.0
2005-01-20 15:30:00,28.0,28.07,28.0,28.04,244200.0,20.0938,20.144,20.0938,20.1225,244200.0
2005-01-20 15:40:00,28.04,28.04,27.96,28.0,245200.0,20.1225,20.1225,20.0651,20.0938,245200.0
2005-01-20 15:50:00,28.0,28.14,28.0,28.13,493000.0,20.0938,20.1942,20.0938,20.1871,493000.0
2005-01-21 09:30:00,28.09,28.15,28.03,28.09,502800.0,20.1584,20.2014,20.1153,20.1584,502800.0
2005-01-21 09:40:00,28.09,28.11,28.05,28.08,138000.0,20.1584,20.1727,20.1296,20.1512,138000.0
2005-01-21 09:50:00,28.09,28.1,28.02,28.1,398000.0,20.1584,20.1655,20.1081,20.1655,398000.0
2005-01-21 10:00:00,28.09,28.1,28.06,28.06,160000.0,20.1584,20.1655,20.1368,20.1368,160000.0
2005-01-21 10:10:00,28.06,28.1,28.06,28.1,239800.0,20.1368,20.1655,20.1368,20.1655,239800.0
2005-01-21 10:20:00,28.1,28.23,28.09,28.22,243800.0,20.1655,20.2588,20.1584,20.2516,243800.0
2005-01-21 10:30:00,28.21,28.22,28.15,28.15,129400.0,20.2445,20.2516,20.2014,20.2014,129400.0
2005-01-21 10:40:00,28.15,28.18,28.09,28.14,388000.0,20.2014,20.2229,20.1584,20.1942,388000.0
2005-01-21 10:50:00,28.14,28.16,28.09,28.11,59200.0,20.1942,20.2086,20.1584,20.1727,59200.0
2005-01-21 11:00:00,28.11,28.11,28.08,28.08,84800.0,20.1727,20.1727,20.1512,20.1512,84800.0
2005-01-21 11:10:00,28.09,28.1,28.08,28.09,67600.0,20.1584,20.1655,20.1512,20.1584,67600.0
2005-01-21 11:20:00,28.09,28.15,28.09,28.11,96200.0,20.1584,20.2014,20.1584,20.1727,96200.0
2005-01-21 11:30:00,28.11,28.11,28.09,28.1,183200.0,20.1727,20.1727,20.1584,20.1655,183200.0
2005-01-21 11:40:00,28.09,28.11,28.08,28.1,62400.0,20.1584,20.1727,20.1512,20.1655,62400.0
2005-01-21 11:50:00,28.1,28.12,28.09,28.09,74200.0,20.1655,20.1799,20.1584,20.1584,74200.0
2005-01-21 12:00:00,28.09,28.11,28.08,28.1,149800.0,20.1584,20.1727,20.1512,20.1655,149800.0
2005-01-21 12:10:00,28.1,28.11,28.08,28.09,66800.0,20.1655,20.1727,20.1512,20.1584,66800.0
2005-01-21 12:20:00,28.09,28.11,28.08,28.08,74000.0,20.1584,20.1727,20.1512,20.1512,74000.0
2005-01-21 12:30:00,28.08,28.08,28.06,28.08,93600.0,20.1512,20.1512,20.1368,20.1512,93600.0
2005-01-21 12:40:00,28.08,28.08,28.06,28.08,56600.0,20.1512,20.1512,20.1368,20.1512,56600.0
2005-01-21 12:50:00,28.07,28.1,28.07,28.07,69800.0,20.144,20.1655,20.144,20.144,69800.0
2005-01-21 13:00:00,28.07,28.08,28.05,28.08,77600.0,20.144,20.1512,20.1296,20.1512,77600.0
2005-01-21 13:10:00,28.08,28.1,28.07,28.07,67200.0,20.1512,20.1655,20.144,20.144,67200.0
2005-01-21 13:20:00,28.07,28.07,28.03,28.04,98400.0,20.144,20.144,20.1153,20.1225,98400.0
2005-01-21 13:30:00,28.04,28.05,28.03,28.04,86600.0,20.1225,20.1296,20.1153,20.1225,86600.0
2005-01-21 13:40:00,28.05,28.09,28.04,28.09,147600.0,20.1296,20.1584,20.1225,20.1584,147600.0
2005-01-21 13:50:00,28.09,28.16,28.07,28.16,155600.0,20.1584,20.2086,20.144,20.2086,155600.0
2005-01-21 14:00:00,28.16,28.18,28.15,28.18,174000.0,20.2086,20.2229,20.2014,20.2229,174000.0
2005-01-21 14:10:00,28.18,28.19,28.1,28.11,114000.0,20.2229,20.2301,20.1655,20.1727,114000.0
2005-01-21 14:20:00,28.1,28.13,28.08,28.08,103600.0,20.1655,20.1871,20.1512,20.1512,103600.0
2005-01-21 14:30:00,28.08,28.09,28.05,28.05,50400.0,20.1512,20.1584,20.1296,20.1296,50400.0
2005-01-21 14:40:00,28.05,28.06,28.04,28.04,80600.0,20.1296,20.1368,20.1225,20.1225,80600.0
2005-01-21 14:50:00,28.04,28.08,28.04,28.07,154200.0,20.1225,20.1512,20.1225,20.144,154200.0
2005-01-21 15:00:00,28.08,28.08,28.03,28.03,124600.0,20.1512,20.1512,20.1153,20.1153,124600.0
2005-01-21 15:10:00,28.03,28.04,28.0,28.01,181000.0,20.1153,20.1225,20.0938,20.1009,181000.0
2005-01-21 15:20:00,28.0,28.1,28.0,28.09,254800.0,20.0938,20.1655,20.0938,20.1584,254800.0
2005-01-21 15:30:00,28.08,28.08,28.02,28.02,167000.0,20.1512,20.1512,20.1081,20.1081,167000.0
2005-01-21 15:40:00,28.02,28.02,27.95,27.95,114400.0,20.1081,20.1081,20.0579,20.0579,114400.0
2005-01-21 15:50:00,27.95,27.98,27.91,27.96,255200.0,20.0579,20.0794,20.0292,20.0651,255200.0
2005-01-24 09:30:00,28.13,28.14,28.02,28.04,283000.0,20.1871,20.1942,20.1081,20.1225,283000.0
2005-01-24 09:40:00,28.05,28.06,27.78,27.78,237200.0,20.1296,20.1368,19.9359,19.9359,237200.0
2005-01-24 09:50:00,27.77,27.8,27.73,27.75,193800.0,19.9287,19.9502,19.9,19.9144,193800.0
2005-01-24 10:00:00,27.75,27.75,27.65,27.65,264200.0,19.9144,19.9144,19.8426,19.8426,264200.0
2005-01-24 10:10:00,27.65,27.68,27.58,27.6,312000.0,19.8426,19.8641,19.7924,19.8067,312000.0
2005-01-24 10:20:00,27.6,27.65,27.59,27.59,209200.0,19.8067,19.8426,19.7995,19.7995,209200.0
2005-01-24 10:30:00,27.6,27.72,27.6,27.65,366000.0,19.8067,19.8928,19.8067,19.8426,366000.0
2005-01-24 10:40:00,27.65,27.68,27.64,27.66,177000.0,19.8426,19.8641,19.8354,19.8498,177000.0
2005-01-24 10:50:00,27.66,27.68,27.59,27.61,172800.0,19.8498,19.8641,19.7995,19.8139,172800.0
2005-01-24 11:00:00,27.61,27.66,27.6,27.65,176600.0,19.8139,19.8498,19.8067,19.8426,176600.0
2005-01-24 11:10:00,27.65,27.71,27.61,27.71,180000.0,19.8426,19.8856,19.8139,19.8856,180000.0
2005-01-24 11:20:00,27.71,27.78,27.69,27.75,203000.0,19.8856,19.9359,19.8713,19.9144,203000.0
2005-01-24 11:30:00,27.75,27.75,27.68,27.68,189400.0,19.9144,19.9144,19.8641,19.8641,189400.0
2005-01-24 11:40:00,27.68,27.7,27.64,27.65,120000.0,19.8641,19.8785,19.8354,19.8426,120000.0
2005-01-24 11:50:00,27.65,27.68,27.6,27.61,102600.0,19.8426,19.8641,19.8067,19.8139,102600.0
2005-01-24 12:00:00,27.61,27.71,27.61,27.61,100200.0,19.8139,19.8856,19.8139,19.8139,100200.0
2005-01-24 12:10:00,27.6,27.66,27.6,27.65,57200.0,19.8067,19.8498,19.8067,19.8426,57200.0
2005-01-24 12:20:00,27.65,27.66,27.59,27.61,89000.0,19.8426,19.8498,19.7995,19.8139,89000.0
2005-01-24 12:30:00,27.61,27.65,27.58,27.62,125600.0,19.8139,19.8426,19.7924,19.8211,125600.0
2005-01-24 12:40:00,27.62,27.67,27.59,27.67,67600.0,19.8211,19.8569,19.7995,19.8569,67600.0
2005-01-24 12:50:00,27.66,27.73,27.66,27.67,63600.0,19.8498,19.9,19.8498,19.8569,63600.0
2005-01-24 13:00:00,27.67,27.73,27.67,27.69,75200.0,19.8569,19.9,19.8569,19.8713,75200.0
2005-01-24 13:10:00,27.69,27.73,27.68,27.73,81600.0,19.8713,19.9,19.8641,19.9,81600.0
2005-01-24 13:20:00,27.73,27.77,27.72,27.74,66400.0,19.9,19.9287,19.8928,19.9072,66400.0
2005-01-24 13:30:00,27.74,27.74,27.68,27.71,52400.0,19.9072,19.9072,19.8641,19.8856,52400.0
2005-01-24 13:40:00,27.69,27.7,27.6,27.6,112000.0,19.8713,19.8785,19.8067,19.8067,112000.0
2005-01-24 13:50:00,27.6,27.61,27.58,27.59,60400.0,19.8067,19.8139,19.7924,19.7995,60400.0
2005-01-24 14:00:00,27.59,27.64,27.58,27.63,103600.0,19.7995,19.8354,19.7924,19.8282,103600.0
2005-01-24 14:10:00,27.63,27.64,27.61,27.64,98400.0,19.8282,19.8354,19.8139,19.8354,98400.0
2005-01-24 14:20:00,27.64,27.7,27.64,27.67,129800.0,19.8354,19.8785,19.8354,19.8569,129800.0
2005-01-24 14:30:00,27.67,27.74,27.65,27.74,97600.0,19.8569,19.9072,19.8426,19.9072,97600.0
2005-01-24 14:40:00,27.74,27.77,27.72,27.74,101200.0,19.9072,19.9287,19.8928,19.9072,101200.0
2005-01-24 14:50:00,27.74,27.74,27.63,27.64,138000.0,19.9072,19.9072,19.8282,19.8354,138000.0
2005-01-24 15:00:00,27.63,27.7,27.6,27.68,121200.0,19.8282,19.8785,19.8067,19.8641,121200.0
2005-01-24 15:10:00,27.7,27.71,27.68,27.68,114400.0,19.8785,19.8856,19.8641,19.8641,114400.0
2005-01-24 15:20:00,27.68,27.68,27.61,27.63,154600.0,19.8641,19.8641,19.8139,19.8282,154600.0
2005-01-24 15:30:00,27.63,27.65,27.59,27.59,196600.0,19.8282,19.8426,19.7995,19.7995,196600.0
2005-01-24 15:40:00,27.59,27.61,27.54,27.55,177200.0,19.7995,19.8139,19.7637,19.7708,177200.0
2005-01-24 15:50:00,27.55,27.59,27.54,27.56,237800.0,19.7708,19.7995,19.7637,19.778,237800.0
2005-01-25 09:30:00,27.65,27.82,27.65,27.72,189800.0,19.8426,19.9646,19.8426,19.8928,189800.0
2005-01-25 09:40:00,27.72,27.75,27.68,27.75,165000.0,19.8928,19.9144,19.8641,19.9144,165000.0
2005-01-25 09:50:00,27.78,27.78,27.71,27.71,99600.0,19.9359,19.9359,19.8856,19.8856,99600.0
2005-01-25 10:00:00,27.72,27.77,27.68,27.7,317600.0,19.8928,19.9287,19.8641,19.8785,317600.0
2005-01-25 10:10:00,27.7,27.78,27.69,27.77,100000.0,19.8785,19.9359,19.8713,19.9287,100000.0
2005-01-25 10:20:00,27.78,27.93,27.77,27.9,200200.0,19.9359,20.0435,19.9287,20.022,200200.0
2005-01-25 10:30:00,27.93,27.96,27.91,27.96,121200.0,20.0435,20.0651,20.0292,20.0651,121200.0
2005-01-25 10:40:00,27.96,27.98,27.88,27.88,144200.0,20.0651,20.0794,20.0076,20.0076,144200.0
2005-01-25 10:50:00,27.88,27.91,27.88,27.91,97200.0,20.0076,20.0292,20.0076,20.0292,97200.0
2005-01-25 11:00:00,27.91,27.96,27.89,27.95,135400.0,20.0292,20.0651,20.0148,20.0579,135400.0
2005-01-25 11:10:00,27.94,27.98,27.91,27.93,124600.0,20.0507,20.0794,20.0292,20.0435,124600.0
2005-01-25 11:20:00,27.93,27.98,27.91,27.96,79800.0,20.0435,20.0794,20.0292,20.0651,79800.0
2005-01-25 11:30:00,27.97,27.97,27.86,27.86,91200.0,20.0722,20.0722,19.9933,19.9933,91200.0
2005-01-25 11:40:00,27.86,27.88,27.83,27.85,58800.0,19.9933,20.0076,19.9718,19.9861,58800.0
2005-01-25 11:50:00,27.85,27.91,27.85,27.89,63600.0,19.9861,20.0292,19.9861,20.0148,63600.0
2005-01-25 12:00:00,27.89,27.9,27.84,27.84,101600.0,20.0148,20.022,19.9789,19.9789,101600.0
2005-01-25 12:10:00,27.84,27.85,27.82,27.84,109200.0,19.9789,19.9861,19.9646,19.9789,109200.0
2005-01-25 12:20:00,27.83,27.84,27.81,27.81,76800.0,19.9718,19.9789,19.9574,19.9574,76800.0
2005-01-25 12:30:00,27.81,27.83,27.8,27.83,880600.0,19.9574,19.9718,19.9502,19.9718,880600.0
2005-01-25 12:40:00,27.81,27.83,27.8,27.8,73000.0,19.9574,19.9718,19.9502,19.9502,73000.0
2005-01-25 12:50:00,27.8,27.83,27.79,27.83,73600.0,19.9502,19.9718,19.9431,19.9718,73600.0
2005-01-25 13:00:00,27.83,27.86,27.79,27.86,90600.0,19.9718,19.9933,19.9431,19.9933,90600.0
2005-01-25 13:10:00,27.86,27.87,27.82,27.85,129800.0,19.9933,20.0005,19.9646,19.9861,129800.0
2005-01-25 13:20:00,27.85,27.88,27.83,27.84,72800.0,19.9861,20.0076,19.9718,19.9789,72800.0
2005-01-25 13:30:00,27.83,27.86,27.83,27.83,54800.0,19.9718,19.9933,19.9718,19.9718,54800.0
2005-01-25 13:40:00,27.83,27.84,27.79,27.79,47400.0,19.9718,19.9789,19.9431,19.9431,47400.0
2005-01-25 13:50:00,27.79,27.83,27.73,27.75,244600.0,19.9431,19.9718,19.9,19.9144,244600.0
2005-01-25 14:00:00,27.76,27.83,27.76,27.8,225400.0,19.9215,19.9718,19.9215,19.9502,225400.0
2005-01-25 14:10:00,27.8,27.82,27.8,27.81,58200.0,19.9502,19.9646,19.9502,19.9574,58200.0
2005-01-25 14:20:00,27.81,27.81,27.78,27.79,107800.0,19.9574,19.9574,19.9359,19.9431,107800.0
2005-01-25 14:30:00,27.79,27.84,27.79,27.82,138600.0,19.9431,19.9789,19.9431,19.9646,138600.0
2005-01-25 14:40:00,27.81,27.84,27.81,27.84,364800.0,19.9574,19.9789,19.9574,19.9789,364800.0
2005-01-25 14:50:00,27.84,27.85,27.83,27.85,59200.0,19.9789,19.9861,19.9718,19.9861,59200.0
2005-01-25 15:00:00,27.85,27.88,27.84,27.87,160000.0,19.9861,20.0076,19.9789,20.0005,160000.0
2005-01-25 15:10:00,27.88,27.88,27.82,27.82,69800.0,20.0076,20.0076,19.9646,19.9646,69800.0
2005-01-25 15:20:00,27.82,27.84,27.79,27.82,172200.0,19.9646,19.9789,19.9431,19.9646,172200.0
2005-01-25 15:30:00,27.82,27.84,27.82,27.82,116800.0,19.9646,19.9789,19.9646,19.9646,116800.0
2005-01-25 15:40:00,27.83,27.83,27.8,27.82,193200.0,19.9718,19.9718,19.9502,19.9646,193200.0
2005-01-25 15:50:00,27.82,27.83,27.78,27.83,187400.0,19.9646,19.9718,19.9359,19.9718,187400.0
2005-01-26 09:30:00,28.08,28.08,28.0,28.0,269800.0,20.1512,20.1512,20.0938,20.0938,269800.0
2005-01-26 09:40:00,28.01,28.07,28.01,28.05,196800.0,20.1009,20.144,20.1009,20.1296,196800.0
2005-01-26 09:50:00,28.05,28.12,28.04,28.12,182000.0,20.1296,20.1799,20.1225,20.1799,182000.0
2005-01-26 10:00:00,28.12,28.21,28.11,28.16,175600.0,20.1799,20.2445,20.1727,20.2086,175600.0
2005-01-26 10:10:00,28.16,28.18,28.14,28.15,112600.0,20.2086,20.2229,20.1942,20.2014,112600.0
2005-01-26 10:20:00,28.14,28.15,28.1,28.12,175600.0,20.1942,20.2014,20.1655,20.1799,175600.0
2005-01-26 10:30:00,28.12,28.13,28.08,28.13,207600.0,20.1799,20.1871,20.1512,20.1871,207600.0
2005-01-26 10:40:00,28.12,28.13,28.09,28.11,70000.0,20.1799,20.1871,20.1584,20.1727,70000.0
2005-01-26 10:50:00,28.1,28.13,28.08,28.08,69200.0,20.1655,20.1871,20.1512,20.1512,69200.0
2005-01-26 11:00:00,28.08,28.11,28.02,28.06,92800.0,20.1512,20.1727,20.1081,20.1368,92800.0
2005-01-26 11:10:00,28.06,28.09,28.02,28.04,120000.0,20.1368,20.1584,20.1081,20.1225,120000.0
2005-01-26 11:20:00,28.04,28.07,27.92,27.93,120600.0,20.1225,20.144,20.0364,20.0435,120600.0
2005-01-26 11:30:00,27.93,27.99,27.91,27.98,115400.0,20.0435,20.0866,20.0292,20.0794,115400.0
2005-01-26 11:40:00,27.99,28.0,27.94,27.97,73000.0,20.0866,20.0938,20.0507,20.0722,73000.0
2005-01-26 11:50:00,27.98,28.03,27.95,28.03,132000.0,20.0794,20.1153,20.0579,20.1153,132000.0
2005-01-26 12:00:00,28.0,28.04,28.0,28.02,159600.0,20.0938,20.1225,20.0938,20.1081,159600.0
2005-01-26 12:10:00,28.03,28.05,27.97,28.0,104400.0,20.1153,20.1296,20.0722,20.0938,104400.0
2005-01-26 12:20:00,28.0,28.06,28.0,28.02,70200.0,20.0938,20.1368,20.0938,20.1081,70200.0
2005-01-26 12:30:00,28.02,28.03,28.01,28.02,41800.0,20.1081,20.1153,20.1009,20.1081,41800.0
2005-01-26 12:40:00,28.02,28.08,28.02,28.05,89400.0,20.1081,20.1512,20.1081,20.1296,89400.0
2005-01-26 12:50:00,28.05,28.08,28.01,28.01,56200.0,20.1296,20.1512,20.1009,20.1009,56200.0
2005-01-26 13:00:00,28.01,28.09,28.01,28.05,66800.0,20.1009,20.1584,20.1009,20.1296,66800.0
2005-01-26 13:10:00,28.05,28.1,28.04,28.05,63200.0,20.1296,20.1655,20.1225,20.1296,63200.0
2005-01-26 13:20:00,28.04,28.09,28.04,28.09,32000.0,20.1225,20.1584,20.1225,20.1584,32000.0
2005-01-26 13:30:00,28.09,28.09,28.05,28.06,62000.0,20.1584,20.1584,20.1296,20.1368,62000.0
2005-01-26 13:40:00,28.05,28.11,28.05,28.09,55000.0,20.1296,20.1727,20.1296,20.1584,55000.0
2005-01-26 13:50:00,28.09,28.13,28.09,28.12,59600.0,20.1584,20.1871,20.1584,20.1799,59600.0
2005-01-26 14:00:00,28.11,28.16,28.11,28.14,99800.0,20.1727,20.2086,20.1727,20.1942,99800.0
2005-01-26 14:10:00,28.14,28.14,28.1,28.1,131400.0,20.1942,20.1942,20.1655,20.1655,131400.0
2005-01-26 14:20:00,28.09,28.1,28.07,28.1,72200.0,20.1584,20.1655,20.144,20.1655,72200.0
2005-01-26 14:30:00,28.11,28.11,28.07,28.07,53600.0,20.1727,20.1727,20.144,20.144,53600.0
2005-01-26 14:40:00,28.08,28.08,28.02,28.06,78200.0,20.1512,20.1512,20.1081,20.1368,78200.0
2005-01-26 14:50:00,28.06,28.08,28.04,28.04,63400.0,20.1368,20.1512,20.1225,20.1225,63400.0
2005-01-26 15:00:00,28.04,28.05,28.0,28.0,63600.0,20.1225,20.1296,20.0938,20.0938,63600.0
2005-01-26 15:10:00,28.0,28.0,27.93,27.98,99800.0,20.0938,20.0938,20.0435,20.0794,99800.0
2005-01-26 15:20:00,27.98,28.05,27.98,28.0,85200.0,20.0794,20.1296,20.0794,20.0938,85200.0
2005-01-26 15:30:00,28.0,28.04,27.98,28.03,126800.0,20.0938,20.1225,20.0794,20.1153,126800.0
2005-01-26 15:40:00,28.03,28.05,28.01,28.05,734400.0,20.1153,20.1296,20.1009,20.1296,734400.0
2005-01-26 15:50:00,28.05,28.08,28.02,28.03,147400.0,20.1296,20.1512,20.1081,20.1153,147400.0
2005-01-27 09:30:00,28.05,28.06,27.95,27.96,110000.0,20.1296,20.1368,20.0579,20.0651,110000.0
2005-01-27 09:40:00,27.96,28.02,27.92,27.95,78800.0,20.0651,20.1081,20.0364,20.0579,78800.0
2005-01-27 09:50:00,27.96,27.99,27.95,27.98,61600.0,20.0651,20.0866,20.0579,20.0794,61600.0
2005-01-27 10:00:00,27.98,28.04,27.97,28.0,75600.0,20.0794,20.1225,20.0722,20.0938,75600.0
2005-01-27 10:10:00,27.99,28.02,27.99,28.02,99200.0,20.0866,20.1081,20.0866,20.1081,99200.0
2005-01-27 10:20:00,28.02,28.03,27.99,27.99,74200.0,20.1081,20.1153,20.0866,20.0866,74200.0
2005-01-27 10:30:00,27.99,28.05,27.97,28.04,125800.0,20.0866,20.1296,20.0722,20.1225,125800.0
2005-01-27 10:40:00,28.03,28.05,28.0,28.02,92000.0,20.1153,20.1296,20.0938,20.1081,92000.0
2005-01-27 10:50:00,28.01,28.05,28.0,28.03,183200.0,20.1009,20.1296,20.0938,20.1153,183200.0
2005-01-27 11:00:00,28.02,28.05,28.02,28.05,129200.0,20.1081,20.1296,20.1081,20.1296,129200.0
2005-01-27 11:10:00,28.05,28.08,28.05,28.07,166600.0,20.1296,20.1512,20.1296,20.144,166600.0
2005-01-27 11:20:00,28.07,28.1,28.06,28.06,51800.0,20.144,20.1655,20.1368,20.1368,51800.0
2005-01-27 11:30:00,28.06,28.08,28.02,28.07,68600.0,20.1368,20.1512,20.1081,20.144,68600.0
2005-01-27 11:40:00,28.07,28.07,27.99,28.03,209000.0,20.144,20.144,20.0866,20.1153,209000.0
2005-01-27 11:50:00,28.03,28.06,28.02,28.02,39200.0,20.1153,20.1368,20.1081,20.1081,39200.0
2005-01-27 12:00:00,28.02,28.04,28.0,28.01,55600.0,20.1081,20.1225,20.0938,20.1009,55600.0
2005-01-27 12:10:00,28.01,28.02,28.0,28.0,62600.0,20.1009,20.1081,20.0938,20.0938,62600.0
2005-01-27 12:20:00,28.0,28.0,27.97,28.0,100600.0,20.0938,20.0938,20.0722,20.0938,100600.0
2005-01-27 12:30:00,28.0,28.02,27.99,27.99,35000.0,20.0938,20.1081,20.0866,20.0866,35000.0
2005-01-27 12:40:00,27.99,28.03,27.99,28.0,38600.0,20.0866,20.1153,20.0866,20.0938,38600.0
2005-01-27 12:50:00,28.0,28.02,27.99,28.0,18800.0,20.0938,20.1081,20.0866,20.0938,18800.0
2005-01-27 13:00:00,28.0,28.01,27.93,27.94,71800.0,20.0938,20.1009,20.0435,20.0507,71800.0
2005-01-27 13:10:00,27.94,27.96,27.93,27.96,69000.0,20.0507,20.0651,20.0435,20.0651,69000.0
2005-01-27 13:20:00,27.96,27.98,27.95,27.95,39400.0,20.0651,20.0794,20.0579,20.0579,39400.0
2005-01-27 13:30:00,27.95,27.98,27.93,27.98,246800.0,20.0579,20.0794,20.0435,20.0794,246800.0
2005-01-27 13:40:00,27.98,27.98,27.92,27.93,112600.0,20.0794,20.0794,20.0364,20.0435,112600.0
2005-01-27 13:50:00,27.92,27.92,27.87,27.89,134800.0,20.0364,20.0364,20.0005,20.0148,134800.0
2005-01-27 14:00:00,27.89,27.94,27.89,27.91,93800.0,20.0148,20.0507,20.0148,20.0292,93800.0
2005-01-27 14:10:00,27.91,27.93,27.9,27.91,35200.0,20.0292,20.0435,20.022,20.0292,35200.0
2005-01-27 14:20:00,27.91,27.93,27.89,27.89,106000.0,20.0292,20.0435,20.0148,20.0148,106000.0
2005-01-27 14:30:00,27.89,27.93,27.89,27.91,68600.0,20.0148,20.0435,20.0148,20.0292,68600.0
2005-01-27 14:40:00,27.91,27.93,27.9,27.91,41800.0,20.0292,20.0435,20.022,20.0292,41800.0
2005-01-27 14:50:00,27.92,27.93,27.88,27.92,72200.0,20.0364,20.0435,20.0076,20.0364,72200.0
2005-01-27 15:00:00,27.92,27.96,27.86,27.86,80600.0,20.0364,20.0651,19.9933,19.9933,80600.0
2005-01-27 15:10:00,27.86,27.98,27.86,27.95,75200.0,19.9933,20.0794,19.9933,20.0579,75200.0
2005-01-27 15:20:00,27.95,28.0,27.95,27.99,99000.0,20.0579,20.0938,20.0579,20.0866,99000.0
2005-01-27 15:30:00,27.98,28.03,27.96,27.98,91200.0,20.0794,20.1153,20.0651,20.0794,91200.0
2005-01-27 15:40:00,27.98,28.01,27.95,27.97,88600.0,20.0794,20.1009,20.0579,20.0722,88600.0
2005-01-27 15:50:00,27.97,28.0,27.95,27.98,589000.0,20.0722,20.0938,20.0579,20.0794,589000.0
2005-01-28 09:30:00,27.95,27.98,27.83,27.94,112800.0,20.0579,20.0794,19.9718,20.0507,112800.0
2005-01-28 09:40:00,27.94,27.96,27.84,27.93,111600.0,20.0507,20.0651,19.9789,20.0435,111600.0
2005-01-28 09:50:00,27.93,27.93,27.85,27.88,130800.0,20.0435,20.0435,19.9861,20.0076,130800.0
2005-01-28 10:00:00,27.89,27.9,27.86,27.89,62200.0,20.0148,20.022,19.9933,20.0148,62200.0
2005-01-28 10:10:00,27.88,27.93,27.86,27.92,67800.0,20.0076,20.0435,19.9933,20.0364,67800.0
2005-01-28 10:20:00,27.92,27.98,27.92,27.98,61000.0,20.0364,20.0794,20.0364,20.0794,61000.0
2005-01-28 10:30:00,27.97,28.05,27.96,28.02,206400.0,20.0722,20.1296,20.0651,20.1081,206400.0
2005-01-28 10:40:00,28.03,28.03,27.98,28.02,43400.0,20.1153,20.1153,20.0794,20.1081,43400.0
2005-01-28 10:50:00,28.02,28.02,27.95,28.01,178400.0,20.1081,20.1081,20.0579,20.1009,178400.0
2005-01-28 11:00:00,28.0,28.03,27.98,27.98,143400.0,20.0938,20.1153,20.0794,20.0794,143400.0
2005-01-28 11:10:00,27.97,28.0,27.9,27.9,203600.0,20.0722,20.0938,20.022,20.022,203600.0
2005-01-28 11:20:00,27.88,27.88,27.83,27.88,220200.0,20.0076,20.0076,19.9718,20.0076,220200.0
2005-01-28 11:30:00,27.87,27.91,27.83,27.89,135200.0,20.0005,20.0292,19.9718,20.0148,135200.0
2005-01-28 11:40:00,27.89,27.92,27.88,27.92,71800.0,20.0148,20.0364,20.0076,20.0364,71800.0
2005-01-28 11:50:00,27.92,27.94,27.92,27.93,82200.0,20.0364,20.0507,20.0364,20.0435,82200.0
2005-01-28 12:00:00,27.93,27.98,27.93,27.98,71400.0,20.0435,20.0794,20.0435,20.0794,71400.0
2005-01-28 12:10:00,27.97,27.98,27.92,27.92,84000.0,20.0722,20.0794,20.0364,20.0364,84000.0
2005-01-28 12:20:00,27.92,27.92,27.87,27.91,97000.0,20.0364,20.0364,20.0005,20.0292,97000.0
2005-01-28 12:30:00,27.91,27.92,27.88,27.88,95600.0,20.0292,20.0364,20.0076,20.0076,95600.0
2005-01-28 12:40:00,27.88,27.9,27.88,27.9,95000.0,20.0076,20.022,20.0076,20.022,95000.0
2005-01-28 12:50:00,27.9,27.9,27.86,27.89,48800.0,20.022,20.022,19.9933,20.0148,48800.0
2005-01-28 13:00:00,27.89,27.9,27.86,27.88,39600.0,20.0148,20.022,19.9933,20.0076,39600.0
2005-01-28 13:10:00,27.88,27.92,27.86,27.91,54400.0,20.0076,20.0364,19.9933,20.0292,54400.0
2005-01-28 13:20:00,27.91,27.92,27.88,27.9,65200.0,20.0292,20.0364,20.0076,20.022,65200.0
2005-01-28 13:30:00,27.9,27.95,27.88,27.88,125600.0,20.022,20.0579,20.0076,20.0076,125600.0
2005-01-28 13:40:00,27.89,27.92,27.88,27.89,105000.0,20.0148,20.0364,20.0076,20.0148,105000.0
2005-01-28 13:50:00,27.89,27.91,27.86,27.91,114800.0,20.0148,20.0292,19.9933,20.0292,114800.0
2005-01-28 14:00:00,27.89,27.93,27.87,27.89,126600.0,20.0148,20.0435,20.0005,20.0148,126600.0
2005-01-28 14:10:00,27.9,27.91,27.88,27.89,37000.0,20.022,20.0292,20.0076,20.0148,37000.0
2005-01-28 14:20:00,27.88,27.93,27.88,27.93,51200.0,20.0076,20.0435,20.0076,20.0435,51200.0
2005-01-28 14:30:00,27.93,27.98,27.9,27.97,62600.0,20.0435,20.0794,20.022,20.0722,62600.0
2005-01-28 14:40:00,27.96,28.02,27.96,28.02,120600.0,20.0651,20.1081,20.0651,20.1081,120600.0
2005-01-28 14:50:00,28.01,28.05,28.0,28.01,132800.0,20.1009,20.1296,20.0938,20.1009,132800.0
2005-01-28 15:00:00,28.02,28.05,27.99,28.05,92200.0,20.1081,20.1296,20.0866,20.1296,92200.0
2005-01-28 15:10:00,28.06,28.09,28.0,28.07,157200.0,20.1368,20.1584,20.0938,20.144,157200.0
2005-01-28 15:20:00,28.06,28.07,28.0,28.03,87400.0,20.1368,20.144,20.0938,20.1153,87400.0
2005-01-28 15:30:00,28.04,28.12,28.04,28.12,206200.0,20.1225,20.1799,20.1225,20.1799,206200.0
2005-01-28 15:40:00,28.11,28.18,28.11,28.13,149200.0,20.1727,20.2229,20.1727,20.1871,149200.0
2005-01-28 15:50:00,28.13,28.13,28.06,28.1,228000.0,20.1871,20.1871,20.1368,20.1655,228000.0
2005-01-31 09:30:00,28.5,28.57,28.48,28.55,458200.0,20.4526,20.5028,20.4382,20.4885,458200.0
2005-01-31 09:40:00,28.57,28.57,28.48,28.52,224000.0,20.5028,20.5028,20.4382,20.4669,224000.0
2005-01-31 09:50:00,28.52,28.64,28.52,28.62,209800.0,20.4669,20.553,20.4669,20.5387,209800.0
2005-01-31 10:00:00,28.63,28.63,28.54,28.55,344600.0,20.5459,20.5459,20.4813,20.4885,344600.0
2005-01-31 10:10:00,28.55,28.58,28.53,28.54,125000.0,20.4885,20.51,20.4741,20.4813,125000.0
2005-01-31 10:20:00,28.54,28.55,28.47,28.52,198200.0,20.4813,20.4885,20.4311,20.4669,198200.0
2005-01-31 10:30:00,28.52,28.58,28.52,28.58,174200.0,20.4669,20.51,20.4669,20.51,174200.0
2005-01-31 10:40:00,28.58,28.6,28.48,28.5,246200.0,20.51,20.5243,20.4382,20.4526,246200.0
2005-01-31 10:50:00,28.5,28.55,28.48,28.5,235400.0,20.4526,20.4885,20.4382,20.4526,235400.0
2005-01-31 11:00:00,28.5,28.54,28.48,28.52,141800.0,20.4526,20.4813,20.4382,20.4669,141800.0
2005-01-31 11:10:00,28.51,28.53,28.5,28.53,95200.0,20.4598,20.4741,20.4526,20.4741,95200.0
2005-01-31 11:20:00,28.53,28.55,28.53,28.53,73000.0,20.4741,20.4885,20.4741,20.4741,73000.0
2005-01-31 11:30:00,28.53,28.53,28.49,28.52,49000.0,20.4741,20.4741,20.4454,20.4669,49000.0
2005-01-31 11:40:00,28.53,28.55,28.52,28.53,82600.0,20.4741,20.4885,20.4669,20.4741,82600.0
2005-01-31 11:50:00,28.54,28.55,28.52,28.54,52800.0,20.4813,20.4885,20.4669,20.4813,52800.0
2005-01-31 12:00:00,28.55,28.55,28.51,28.53,75000.0,20.4885,20.4885,20.4598,20.4741,75000.0
2005-01-31 12:10:00,28.53,28.53,28.5,28.53,59800.0,20.4741,20.4741,20.4526,20.4741,59800.0
2005-01-31 12:20:00,28.52,28.61,28.52,28.6,113200.0,20.4669,20.5315,20.4669,20.5243,113200.0
2005-01-31 12:30:00,28.6,28.61,28.58,28.61,71600.0,20.5243,20.5315,20.51,20.5315,71600.0
2005-01-31 12:40:00,28.61,28.64,28.55,28.56,79200.0,20.5315,20.553,20.4885,20.4956,79200.0
2005-01-31 12:50:00,28.56,28.58,28.55,28.55,55400.0,20.4956,20.51,20.4885,20.4885,55400.0
2005-01-31 13:00:00,28.55,28.55,28.51,28.55,92400.0,20.4885,20.4885,20.4598,20.4885,92400.0
2005-01-31 13:10:00,28.55,28.56,28.54,28.56,65600.0,20.4885,20.4956,20.4813,20.4956,65600.0
2005-01-31 13:20:00,28.56,28.57,28.55,28.55,118000.0,20.4956,20.5028,20.4885,20.4885,118000.0
2005-01-31 13:30:00,28.56,28.56,28.52,28.52,118000.0,20.4956,20.4956,20.4669,20.4669,118000.0
2005-01-31 13:40:00,28.52,28.55,28.51,28.54,98400.0,20.4669,20.4885,20.4598,20.4813,98400.0
2005-01-31 13:50:00,28.54,28.55,28.5,28.54,135200.0,20.4813,20.4885,20.4526,20.4813,135200.0
2005-01-31 14:00:00,28.54,28.55,28.53,28.55,60400.0,20.4813,20.4885,20.4741,20.4885,60400.0
2005-01-31 14:10:00,28.55,28.58,28.55,28.56,73800.0,20.4885,20.51,20.4885,20.4956,73800.0
2005-01-31 14:20:00,28.56,28.58,28.55,28.55,108600.0,20.4956,20.51,20.4885,20.4885,108600.0
2005-01-31 14:30:00,28.55,28.6,28.55,28.6,117600.0,20.4885,20.5243,20.4885,20.5243,117600.0
2005-01-31 14:40:00,28.6,28.64,28.59,28.63,88600.0,20.5243,20.553,20.5172,20.5459,88600.0
2005-01-31 14:50:00,28.64,28.67,28.61,28.62,124200.0,20.553,20.5746,20.5315,20.5387,124200.0
2005-01-31 15:00:00,28.6,28.61,28.56,28.56,179600.0,20.5243,20.5315,20.4956,20.4956,179600.0
2005-01-31 15:10:00,28.57,28.57,28.52,28.52,137600.0,20.5028,20.5028,20.4669,20.4669,137600.0
2005-01-31 15:20:00,28.52,28.52,28.48,28.5,199200.0,20.4669,20.4669,20.4382,20.4526,199200.0
2005-01-31 15:30:00,28.49,28.5,28.45,28.47,192400.0,20.4454,20.4526,20.4167,20.4311,192400.0
2005-01-31 15:40:00,28.48,28.54,28.48,28.49,160600.0,20.4382,20.4813,20.4382,20.4454,160600.0
2005-01-31 15:50:00,28.49,28.53,28.47,28.48,470400.0,20.4454,20.4741,20.4311,20.4382,470400.0
2005-02-01 09:30:00,28.6,28.6,28.38,28.4,215000.0,20.5243,20.5243,20.3665,20.3808,215000.0
2005-02-01 09:40:00,28.39,28.43,28.33,28.39,85800.0,20.3736,20.4023,20.3306,20.3736,85800.0
2005-02-01 09:50:00,28.39,28.42,28.32,28.39,77000.0,20.3736,20.3952,20.3234,20.3736,77000.0
2005-02-01 10:00:00,28.39,28.45,28.33,28.4,117400.0,20.3736,20.4167,20.3306,20.3808,117400.0
2005-02-01 10:10:00,28.41,28.45,28.39,28.41,105000.0,20.388,20.4167,20.3736,20.388,105000.0
2005-02-01 10:20:00,28.41,28.45,28.4,28.43,45000.0,20.388,20.4167,20.3808,20.4023,45000.0
2005-02-01 10:30:00,28.43,28.46,28.39,28.45,59600.0,20.4023,20.4239,20.3736,20.4167,59600.0
2005-02-01 10:40:00,28.44,28.45,28.41,28.43,49600.0,20.4095,20.4167,20.388,20.4023,49600.0
2005-02-01 10:50:00,28.43,28.43,28.4,28.4,84600.0,20.4023,20.4023,20.3808,20.3808,84600.0
2005-02-01 11:00:00,28.4,28.42,28.39,28.4,96000.0,20.3808,20.3952,20.3736,20.3808,96000.0
2005-02-01 11:10:00,28.39,28.45,28.39,28.4,129600.0,20.3736,20.4167,20.3736,20.3808,129600.0
2005-02-01 11:20:00,28.4,28.41,28.38,28.38,96200.0,20.3808,20.388,20.3665,20.3665,96200.0
2005-02-01 11:30:00,28.38,28.44,28.36,28.43,72800.0,20.3665,20.4095,20.3521,20.4023,72800.0
2005-02-01 11:40:00,28.43,28.47,28.43,28.45,109200.0,20.4023,20.4311,20.4023,20.4167,109200.0
2005-02-01 11:50:00,28.46,28.47,28.41,28.42,92000.0,20.4239,20.4311,20.388,20.3952,92000.0
2005-02-01 12:00:00,28.42,28.45,28.41,28.45,65400.0,20.3952,20.4167,20.388,20.4167,65400.0
2005-02-01 12:10:00,28.46,28.47,28.42,28.45,55600.0,20.4239,20.4311,20.3952,20.4167,55600.0
2005-02-01 12:20:00,28.44,28.51,28.43,28.5,80400.0,20.4095,20.4598,20.4023,20.4526,80400.0
2005-02-01 12:30:00,28.5,28.53,28.49,28.49,42600.0,20.4526,20.4741,20.4454,20.4454,42600.0
2005-02-01 12:40:00,28.5,28.61,28.49,28.61,811800.0,20.4526,20.5315,20.4454,20.5315,811800.0
2005-02-01 12:50:00,28.6,28.61,28.57,28.6,288000.0,20.5243,20.5315,20.5028,20.5243,288000.0
2005-02-01 13:00:00,28.6,28.63,28.54,28.55,179400.0,20.5243,20.5459,20.4813,20.4885,179400.0
2005-02-01 13:10:00,28.55,28.55,28.48,28.48,63400.0,20.4885,20.4885,20.4382,20.4382,63400.0
2005-02-01 13:20:00,28.48,28.58,28.45,28.57,66800.0,20.4382,20.51,20.4167,20.5028,66800.0
2005-02-01 13:30:00,28.57,28.57,28.5,28.54,41800.0,20.5028,20.5028,20.4526,20.4813,41800.0
2005-02-01 13:40:00,28.53,28.57,28.53,28.56,57000.0,20.4741,20.5028,20.4741,20.4956,57000.0
2005-02-01 13:50:00,28.55,28.55,28.52,28.53,112800.0,20.4885,20.4885,20.4669,20.4741,112800.0
2005-02-01 14:00:00,28.53,28.53,28.5,28.52,97200.0,20.4741,20.4741,20.4526,20.4669,97200.0
2005-02-01 14:10:00,28.52,28.54,28.51,28.54,83800.0,20.4669,20.4813,20.4598,20.4813,83800.0
2005-02-01 14:20:00,28.54,28.55,28.52,28.53,173600.0,20.4813,20.4885,20.4669,20.4741,173600.0
2005-02-01 14:30:00,28.54,28.58,28.54,28.57,159400.0,20.4813,20.51,20.4813,20.5028,159400.0
2005-02-01 14:40:00,28.58,28.58,28.53,28.54,134400.0,20.51,20.51,20.4741,20.4813,134400.0
2005-02-01 14:50:00,28.53,28.56,28.52,28.54,161200.0,20.4741,20.4956,20.4669,20.4813,161200.0
2005-02-01 15:00:00,28.54,28.55,28.49,28.49,137600.0,20.4813,20.4885,20.4454,20.4454,137600.0
2005-02-01 15:10:00,28.48,28.53,28.47,28.52,149000.0,20.4382,20.4741,20.4311,20.4669,149000.0
2005-02-01 15:20:00,28.52,28.53,28.49,28.52,158000.0,20.4669,20.4741,20.4454,20.4669,158000.0
2005-02-01 15:30:00,28.52,28.54,28.52,28.53,255200.0,20.4669,20.4813,20.4669,20.4741,255200.0
2005-02-01 15:40:00,28.52,28.55,28.52,28.55,205400.0,20.4669,20.4885,20.4669,20.4885,205400.0
2005-02-01 15:50:00,28.55,28.56,28.54,28.54,237800.0,20.4885,20.4956,20.4813,20.4813,237800.0
2005-02-02 09:30:00,28.6,28.61,28.57,28.58,189800.0,20.5243,20.5315,20.5028,20.51,189800.0
2005-02-02 09:40:00,28.59,28.61,28.56,28.59,114800.0,20.5172,20.5315,20.4956,20.5172,114800.0
2005-02-02 09:50:00,28.59,28.61,28.56,28.57,94600.0,20.5172,20.5315,20.4956,20.5028,94600.0
2005-02-02 10:00:00,28.56,28.61,28.54,28.61,340800.0,20.4956,20.5315,20.4813,20.5315,340800.0
2005-02-02 10:10:00,28.61,28.63,28.59,28.61,107000.0,20.5315,20.5459,20.5172,20.5315,107000.0
2005-02-02 10:20:00,28.61,28.61,28.58,28.58,70200.0,20.5315,20.5315,20.51,20.51,70200.0
2005-02-02 10:30:00,28.58,28.6,28.57,28.59,110000.0,20.51,20.5243,20.5028,20.5172,110000.0
2005-02-02 10:40:00,28.58,28.59,28.56,28.59,123600.0,20.51,20.5172,20.4956,20.5172,123600.0
2005-02-02 10:50:00,28.59,28.6,28.58,28.6,93800.0,20.5172,20.5243,20.51,20.5243,93800.0
2005-02-02 11:00:00,28.6,28.6,28.58,28.59,98400.0,20.5243,20.5243,20.51,20.5172,98400.0
2005-02-02 11:10:00,28.59,28.59,28.56,28.57,82600.0,20.5172,20.5172,20.4956,20.5028,82600.0
2005-02-02 11:20:00,28.57,28.58,28.55,28.56,106600.0,20.5028,20.51,20.4885,20.4956,106600.0
2005-02-02 11:30:00,28.55,28.56,28.52,28.55,116000.0,20.4885,20.4956,20.4669,20.4885,116000.0
2005-02-02 11:40:00,28.54,28.58,28.54,28.57,101800.0,20.4813,20.51,20.4813,20.5028,101800.0
2005-02-02 11:50:00,28.58,28.59,28.57,28.58,64200.0,20.51,20.5172,20.5028,20.51,64200.0
2005-02-02 12:00:00,28.58,28.58,28.56,28.57,83400.0,20.51,20.51,20.4956,20.5028,83400.0
2005-02-02 12:10:00,28.56,28.58,28.56,28.57,70800.0,20.4956,20.51,20.4956,20.5028,70800.0
2005-02-02 12:20:00,28.58,28.59,28.53,28.53,46400.0,20.51,20.5172,20.4741,20.4741,46400.0
2005-02-02 12:30:00,28.54,28.58,28.54,28.57,95600.0,20.4813,20.51,20.4813,20.5028,95600.0
2005-02-02 12:40:00,28.57,28.58,28.57,28.57,27000.0,20.5028,20.51,20.5028,20.5028,27000.0
2005-02-02 12:50:00,28.58,28.62,28.57,28.61,117800.0,20.51,20.5387,20.5028,20.5315,117800.0
2005-02-02 13:00:00,28.61,28.63,28.59,28.59,92200.0,20.5315,20.5459,20.5172,20.5172,92200.0
2005-02-02 13:10:00,28.59,28.59,28.57,28.57,69400.0,20.5172,20.5172,20.5028,20.5028,69400.0
2005-02-02 13:20:00,28.57,28.57,28.53,28.54,61200.0,20.5028,20.5028,20.4741,20.4813,61200.0
2005-02-02 13:30:00,28.54,28.56,28.54,28.56,30000.0,20.4813,20.4956,20.4813,20.4956,30000.0
2005-02-02 13:40:00,28.56,28.57,28.53,28.53,50200.0,20.4956,20.5028,20.4741,20.4741,50200.0
2005-02-02 13:50:00,28.53,28.57,28.53,28.56,71600.0,20.4741,20.5028,20.4741,20.4956,71600.0
2005-02-02 14:00:00,28.56,28.6,28.55,28.59,76800.0,20.4956,20.5243,20.4885,20.5172,76800.0
2005-02-02 14:10:00,28.6,28.61,28.57,28.59,53400.0,20.5243,20.5315,20.5028,20.5172,53400.0
2005-02-02 14:20:00,28.59,28.65,28.58,28.59,187800.0,20.5172,20.5602,20.51,20.5172,187800.0
2005-02-02 14:30:00,28.6,28.61,28.5,28.54,161800.0,20.5243,20.5315,20.4526,20.4813,161800.0
2005-02-02 14:40:00,28.54,28.62,28.51,28.6,108000.0,20.4813,20.5387,20.4598,20.5243,108000.0
2005-02-02 14:50:00,28.6,28.6,28.54,28.57,65400.0,20.5243,20.5243,20.4813,20.5028,65400.0
2005-02-02 15:00:00,28.57,28.58,28.48,28.5,80800.0,20.5028,20.51,20.4382,20.4526,80800.0
2005-02-02 15:10:00,28.5,28.54,28.47,28.52,131800.0,20.4526,20.4813,20.4311,20.4669,131800.0
2005-02-02 15:20:00,28.52,28.58,28.52,28.55,138400.0,20.4669,20.51,20.4669,20.4885,138400.0
2005-02-02 15:30:00,28.55,28.57,28.51,28.56,157000.0,20.4885,20.5028,20.4598,20.4956,157000.0
2005-02-02 15:40:00,28.56,28.64,28.56,28.57,171800.0,20.4956,20.553,20.4956,20.5028,171800.0
2005-02-02 15:50:00,28.57,28.65,28.56,28.65,256400.0,20.5028,20.5602,20.4956,20.5602,256400.0
2005-02-03 09:30:00,28.55,28.6,28.48,28.58,254800.0,20.4885,20.5243,20.4382,20.51,254800.0
2005-02-03 09:40:00,28.58,28.67,28.49,28.65,150200.0,20.51,20.5746,20.4454,20.5602,150200.0
2005-02-03 09:50:00,28.67,28.7,28.58,28.66,146000.0,20.5746,20.5961,20.51,20.5674,146000.0
2005-02-03 10:00:00,28.66,28.66,28.56,28.59,153600.0,20.5674,20.5674,20.4956,20.5172,153600.0
2005-02-03 10:10:00,28.57,28.62,28.55,28.61,216200.0,20.5028,20.5387,20.4885,20.5315,216200.0
2005-02-03 10:20:00,28.61,28.65,28.59,28.6,109400.0,20.5315,20.5602,20.5172,20.5243,109400.0
2005-02-03 10:30:00,28.6,28.65,28.59,28.63,126800.0,20.5243,20.5602,20.5172,20.5459,126800.0
2005-02-03 10:40:00,28.62,28.66,28.59,28.65,141200.0,20.5387,20.5674,20.5172,20.5602,141200.0
2005-02-03 10:50:00,28.66,28.68,28.6,28.61,91200.0,20.5674,20.5818,20.5243,20.5315,91200.0
2005-02-03 11:00:00,28.61,28.62,28.59,28.6,46600.0,20.5315,20.5387,20.5172,20.5243,46600.0
2005-02-03 11:10:00,28.6,28.65,28.59,28.61,67200.0,20.5243,20.5602,20.5172,20.5315,67200.0
2005-02-03 11:20:00,28.62,28.64,28.59,28.62,87600.0,20.5387,20.553,20.5172,20.5387,87600.0
2005-02-03 11:30:00,28.62,28.65,28.61,28.61,75200.0,20.5387,20.5602,20.5315,20.5315,75200.0
2005-02-03 11:40:00,28.61,28.64,28.6,28.64,365800.0,20.5315,20.553,20.5243,20.553,365800.0
2005-02-03 11:50:00,28.64,28.64,28.58,28.58,52600.0,20.553,20.553,20.51,20.51,52600.0
2005-02-03 12:00:00,28.6,28.65,28.59,28.61,39200.0,20.5243,20.5602,20.5172,20.5315,39200.0
2005-02-03 12:10:00,28.6,28.63,28.6,28.62,23000.0,20.5243,20.5459,20.5243,20.5387,23000.0
2005-02-03 12:20:00,28.63,28.66,28.62,28.64,41000.0,20.5459,20.5674,20.5387,20.553,41000.0
2005-02-03 12:30:00,28.65,28.68,28.64,28.67,59400.0,20.5602,20.5818,20.553,20.5746,59400.0
2005-02-03 12:40:00,28.67,28.69,28.62,28.63,108400.0,20.5746,20.5889,20.5387,20.5459,108400.0
2005-02-03 12:50:00,28.62,28.65,28.6,28.61,47400.0,20.5387,20.5602,20.5243,20.5315,47400.0
2005-02-03 13:00:00,28.61,28.65,28.61,28.65,54800.0,20.5315,20.5602,20.5315,20.5602,54800.0
2005-02-03 13:10:00,28.65,28.65,28.63,28.64,18600.0,20.5602,20.5602,20.5459,20.553,18600.0
2005-02-03 13:20:00,28.64,28.65,28.63,28.63,25000.0,20.553,20.5602,20.5459,20.5459,25000.0
2005-02-03 13:30:00,28.63,28.66,28.62,28.66,79800.0,20.5459,20.5674,20.5387,20.5674,79800.0
2005-02-03 13:40:00,28.66,28.67,28.62,28.64,46800.0,20.5674,20.5746,20.5387,20.553,46800.0
2005-02-03 13:50:00,28.62,28.65,28.62,28.65,23000.0,20.5387,20.5602,20.5387,20.5602,23000.0
2005-02-03 14:00:00,28.65,28.69,28.65,28.67,97000.0,20.5602,20.5889,20.5602,20.5746,97000.0
2005-02-03 14:10:00,28.67,28.67,28.63,28.64,81800.0,20.5746,20.5746,20.5459,20.553,81800.0
2005-02-03 14:20:00,28.64,28.66,28.64,28.64,236600.0,20.553,20.5674,20.553,20.553,236600.0
2005-02-03 14:30:00,28.64,28.66,28.62,28.63,285800.0,20.553,20.5674,20.5387,20.5459,285800.0
2005-02-03 14:40:00,28.63,28.63,28.59,28.63,65800.0,20.5459,20.5459,20.5172,20.5459,65800.0
2005-02-03 14:50:00,28.64,28.67,28.64,28.65,69400.0,20.553,20.5746,20.553,20.5602,69400.0
2005-02-03 15:00:00,28.65,28.66,28.6,28.61,70000.0,20.5602,20.5674,20.5243,20.5315,70000.0
2005-02-03 15:10:00,28.61,28.65,28.59,28.6,43200.0,20.5315,20.5602,20.5172,20.5243,43200.0
2005-02-03 15:20:00,28.61,28.61,28.58,28.6,84000.0,20.5315,20.5315,20.51,20.5243,84000.0
2005-02-03 15:30:00,28.6,28.68,28.6,28.68,117200.0,20.5243,20.5818,20.5243,20.5818,117200.0
2005-02-03 15:40:00,28.68,28.71,28.67,28.7,135800.0,20.5818,20.6033,20.5746,20.5961,135800.0
2005-02-03 15:50:00,28.69,28.7,28.66,28.66,58800.0,20.5889,20.5961,20.5674,20.5674,58800.0
2005-02-04 09:30:00,28.64,28.73,28.64,28.7,108600.0,20.553,20.6176,20.553,20.5961,108600.0
2005-02-04 09:40:00,28.69,28.74,28.68,28.72,73400.0,20.5889,20.6248,20.5818,20.6105,73400.0
2005-02-04 09:50:00,28.73,28.79,28.68,28.71,154600.0,20.6176,20.6607,20.5818,20.6033,154600.0
2005-02-04 10:00:00,28.71,28.8,28.7,28.73,86800.0,20.6033,20.6679,20.5961,20.6176,86800.0
2005-02-04 10:10:00,28.73,28.79,28.72,28.79,100000.0,20.6176,20.6607,20.6105,20.6607,100000.0
2005-02-04 10:20:00,28.79,28.89,28.75,28.89,128000.0,20.6607,20.7325,20.632,20.7325,128000.0
2005-02-04 10:30:00,28.89,28.98,28.89,28.97,275600.0,20.7325,20.797,20.7325,20.7899,275600.0
2005-02-04 10:40:00,28.97,29.09,28.97,29.08,292400.0,20.7899,20.876,20.7899,20.8688,292400.0
2005-02-04 10:50:00,29.06,29.11,29.04,29.05,362000.0,20.8545,20.8903,20.8401,20.8473,362000.0
2005-02-04 11:00:00,29.05,29.1,29.05,29.09,101400.0,20.8473,20.8832,20.8473,20.876,101400.0
2005-02-04 11:10:00,29.09,29.13,29.08,29.11,122200.0,20.876,20.9047,20.8688,20.8903,122200.0
2005-02-04 11:20:00,29.11,29.14,29.09,29.09,108600.0,20.8903,20.9119,20.876,20.876,108600.0
2005-02-04 11:30:00,29.09,29.13,29.09,29.13,176000.0,20.876,20.9047,20.876,20.9047,176000.0
2005-02-04 11:40:00,29.13,29.13,29.07,29.09,47000.0,20.9047,20.9047,20.8616,20.876,47000.0
2005-02-04 11:50:00,29.09,29.13,29.07,29.07,84800.0,20.876,20.9047,20.8616,20.8616,84800.0
2005-02-04 12:00:00,29.06,29.11,29.06,29.08,85800.0,20.8545,20.8903,20.8545,20.8688,85800.0
2005-02-04 12:10:00,29.08,29.09,29.06,29.09,46400.0,20.8688,20.876,20.8545,20.876,46400.0
2005-02-04 12:20:00,29.09,29.11,29.09,29.11,41000.0,20.876,20.8903,20.876,20.8903,41000.0
2005-02-04 12:30:00,29.1,29.11,29.1,29.11,59800.0,20.8832,20.8903,20.8832,20.8903,59800.0
2005-02-04 12:40:00,29.11,29.13,29.09,29.13,92000.0,20.8903,20.9047,20.876,20.9047,92000.0
2005-02-04 12:50:00,29.13,29.15,29.13,29.14,52000.0,20.9047,20.919,20.9047,20.9119,52000.0
2005-02-04 13:00:00,29.15,29.16,29.12,29.16,87400.0,20.919,20.9262,20.8975,20.9262,87400.0
2005-02-04 13:10:00,29.16,29.18,29.15,29.16,154000.0,20.9262,20.9406,20.919,20.9262,154000.0
2005-02-04 13:20:00,29.16,29.17,29.14,29.15,79400.0,20.9262,20.9334,20.9119,20.919,79400.0
2005-02-04 13:30:00,29.15,29.19,29.15,29.17,87400.0,20.919,20.9477,20.919,20.9334,87400.0
2005-02-04 13:40:00,29.17,29.23,29.17,29.18,105800.0,20.9334,20.9765,20.9334,20.9406,105800.0
2005-02-04 13:50:00,29.19,29.19,29.15,29.17,61600.0,20.9477,20.9477,20.919,20.9334,61600.0
2005-02-04 14:00:00,29.17,29.2,29.16,29.17,77400.0,20.9334,20.9549,20.9262,20.9334,77400.0
2005-02-04 14:10:00,29.17,29.19,29.13,29.16,52800.0,20.9334,20.9477,20.9047,20.9262,52800.0
2005-02-04 14:20:00,29.16,29.17,29.13,29.14,43600.0,20.9262,20.9334,20.9047,20.9119,43600.0
2005-02-04 14:30:00,29.15,29.16,29.13,29.15,54600.0,20.919,20.9262,20.9047,20.919,54600.0
2005-02-04 14:40:00,29.16,29.19,29.15,29.15,76400.0,20.9262,20.9477,20.919,20.919,76400.0
2005-02-04 14:50:00,29.15,29.17,29.14,29.16,106000.0,20.919,20.9334,20.9119,20.9262,106000.0
2005-02-04 15:00:00,29.16,29.23,29.16,29.19,110000.0,20.9262,20.9765,20.9262,20.9477,110000.0
2005-02-04 15:10:00,29.19,29.2,29.16,29.18,102800.0,20.9477,20.9549,20.9262,20.9406,102800.0
2005-02-04 15:20:00,29.18,29.21,29.17,29.21,154400.0,20.9406,20.9621,20.9334,20.9621,154400.0
2005-02-04 15:30:00,29.22,29.23,29.16,29.2,148200.0,20.9693,20.9765,20.9262,20.9549,148200.0
2005-02-04 15:40:00,29.2,29.28,29.18,29.27,293600.0,20.9549,21.0123,20.9406,21.0052,293600.0
2005-02-04 15:50:00,29.27,29.32,29.25,29.31,388600.0,21.0052,21.041,20.9908,21.0339,388600.0
2005-02-07 09:30:00,29.28,29.32,29.23,29.26,190400.0,21.0123,21.041,20.9765,20.998,190400.0
2005-02-07 09:40:00,29.27,29.34,29.25,29.33,90000.0,21.0052,21.0554,20.9908,21.0482,90000.0
2005-02-07 09:50:00,29.33,29.48,29.33,29.48,168600.0,21.0482,21.1559,21.0482,21.1559,168600.0
2005-02-07 10:00:00,29.48,29.63,29.47,29.57,353000.0,21.1559,21.2635,21.1487,21.2204,353000.0
2005-02-07 10:10:00,29.58,29.66,29.56,29.65,269600.0,21.2276,21.285,21.2133,21.2779,269600.0
2005-02-07 10:20:00,29.65,29.7,29.58,29.58,243400.0,21.2779,21.3137,21.2276,21.2276,243400.0
2005-02-07 10:30:00,29.58,29.6,29.5,29.55,167600.0,21.2276,21.242,21.1702,21.2061,167600.0
2005-02-07 10:40:00,29.57,29.57,29.54,29.57,51600.0,21.2204,21.2204,21.1989,21.2204,51600.0
2005-02-07 10:50:00,29.58,29.58,29.5,29.51,71800.0,21.2276,21.2276,21.1702,21.1774,71800.0
2005-02-07 11:00:00,29.5,29.54,29.48,29.5,121200.0,21.1702,21.1989,21.1559,21.1702,121200.0
2005-02-07 11:10:00,29.5,29.56,29.49,29.53,47800.0,21.1702,21.2133,21.163,21.1917,47800.0
2005-02-07 11:20:00,29.53,29.53,29.43,29.43,60000.0,21.1917,21.1917,21.12,21.12,60000.0
2005-02-07 11:30:00,29.42,29.48,29.42,29.48,46400.0,21.1128,21.1559,21.1128,21.1559,46400.0
2005-02-07 11:40:00,29.48,29.48,29.43,29.43,55800.0,21.1559,21.1559,21.12,21.12,55800.0
2005-02-07 11:50:00,29.43,29.48,29.43,29.46,56200.0,21.12,21.1559,21.12,21.1415,56200.0
2005-02-07 12:00:00,29.46,29.46,29.36,29.43,136800.0,21.1415,21.1415,21.0697,21.12,136800.0
2005-02-07 12:10:00,29.42,29.43,29.39,29.42,59400.0,21.1128,21.12,21.0913,21.1128,59400.0
2005-02-07 12:20:00,29.42,29.45,29.38,29.44,80200.0,21.1128,21.1343,21.0841,21.1272,80200.0
2005-02-07 12:30:00,29.45,29.47,29.43,29.44,44800.0,21.1343,21.1487,21.12,21.1272,44800.0
2005-02-07 12:40:00,29.44,29.45,29.43,29.45,44600.0,21.1272,21.1343,21.12,21.1343,44600.0
2005-02-07 12:50:00,29.45,29.48,29.45,29.47,60600.0,21.1343,21.1559,21.1343,21.1487,60600.0
2005-02-07 13:00:00,29.46,29.47,29.45,29.46,43200.0,21.1415,21.1487,21.1343,21.1415,43200.0
2005-02-07 13:10:00,29.46,29.46,29.45,29.45,53800.0,21.1415,21.1415,21.1343,21.1343,53800.0
2005-02-07 13:20:00,29.45,29.46,29.41,29.43,74800.0,21.1343,21.1415,21.1056,21.12,74800.0
2005-02-07 13:30:00,29.43,29.45,29.43,29.43,23600.0,21.12,21.1343,21.12,21.12,23600.0
2005-02-07 13:40:00,29.43,29.43,29.42,29.42,30000.0,21.12,21.12,21.1128,21.1128,30000.0
2005-02-07 13:50:00,29.42,29.42,29.36,29.36,52000.0,21.1128,21.1128,21.0697,21.0697,52000.0
2005-02-07 14:00:00,29.36,29.42,29.36,29.42,40800.0,21.0697,21.1128,21.0697,21.1128,40800.0
2005-02-07 14:10:00,29.42,29.45,29.41,29.43,45400.0,21.1128,21.1343,21.1056,21.12,45400.0
2005-02-07 14:20:00,29.43,29.43,29.4,29.43,46000.0,21.12,21.12,21.0985,21.12,46000.0
2005-02-07 14:30:00,29.42,29.47,29.41,29.43,123400.0,21.1128,21.1487,21.1056,21.12,123400.0
2005-02-07 14:40:00,29.41,29.43,29.4,29.42,44800.0,21.1056,21.12,21.0985,21.1128,44800.0
2005-02-07 14:50:00,29.41,29.45,29.4,29.45,78600.0,21.1056,21.1343,21.0985,21.1343,78600.0
2005-02-07 15:00:00,29.45,29.45,29.38,29.42,51600.0,21.1343,21.1343,21.0841,21.1128,51600.0
2005-02-07 15:10:00,29.43,29.43,29.4,29.43,73800.0,21.12,21.12,21.0985,21.12,73800.0
2005-02-07 15:20:00,29.43,29.46,29.38,29.43,96000.0,21.12,21.1415,21.0841,21.12,96000.0
2005-02-07 15:30:00,29.41,29.42,29.38,29.42,65200.0,21.1056,21.1128,21.0841,21.1128,65200.0
2005-02-07 15:40:00,29.42,29.44,29.39,29.43,95400.0,21.1128,21.1272,21.0913,21.12,95400.0
2005-02-07 15:50:00,29.43,29.47,29.43,29.47,295200.0,21.12,21.1487,21.12,21.1487,295200.0
2005-02-08 09:30:00,29.39,29.45,29.29,29.36,196600.0,21.0913,21.1343,21.0195,21.0697,196600.0
2005-02-08 09:40:00,29.36,29.45,29.35,29.45,93800.0,21.0697,21.1343,21.0626,21.1343,93800.0
2005-02-08 09:50:00,29.45,29.5,29.41,29.49,83400.0,21.1343,21.1702,21.1056,21.163,83400.0
2005-02-08 10:00:00,29.49,29.5,29.4,29.4,96000.0,21.163,21.1702,21.0985,21.0985,96000.0
2005-02-08 10:10:00,29.42,29.5,29.4,29.48,147000.0,21.1128,21.1702,21.0985,21.1559,147000.0
2005-02-08 10:20:00,29.48,29.48,29.44,29.47,186000.0,21.1559,21.1559,21.1272,21.1487,186000.0
2005-02-08 10:30:00,29.47,29.5,29.45,29.47,127800.0,21.1487,21.1702,21.1343,21.1487,127800.0
2005-02-08 10:40:00,29.47,29.49,29.46,29.46,70200.0,21.1487,21.163,21.1415,21.1415,70200.0
2005-02-08 10:50:00,29.46,29.48,29.45,29.47,103000.0,21.1415,21.1559,21.1343,21.1487,103000.0
2005-02-08 11:00:00,29.47,29.48,29.45,29.46,234600.0,21.1487,21.1559,21.1343,21.1415,234600.0
2005-02-08 11:10:00,29.45,29.47,29.41,29.43,88200.0,21.1343,21.1487,21.1056,21.12,88200.0
2005-02-08 11:20:00,29.42,29.48,29.42,29.45,100400.0,21.1128,21.1559,21.1128,21.1343,100400.0
2005-02-08 11:30:00,29.45,29.46,29.43,29.43,50800.0,21.1343,21.1415,21.12,21.12,50800.0
2005-02-08 11:40:00,29.43,29.43,29.38,29.38,664400.0,21.12,21.12,21.0841,21.0841,664400.0
2005-02-08 11:50:00,29.38,29.4,29.36,29.39,54400.0,21.0841,21.0985,21.0697,21.0913,54400.0
2005-02-08 12:00:00,29.38,29.39,29.34,29.36,79200.0,21.0841,21.0913,21.0554,21.0697,79200.0
2005-02-08 12:10:00,29.36,29.36,29.31,29.34,106000.0,21.0697,21.0697,21.0339,21.0554,106000.0
2005-02-08 12:20:00,29.34,29.36,29.33,29.35,191600.0,21.0554,21.0697,21.0482,21.0626,191600.0
2005-02-08 12:30:00,29.35,29.35,29.32,29.33,38600.0,21.0626,21.0626,21.041,21.0482,38600.0
2005-02-08 12:40:00,29.33,29.36,29.32,29.33,27800.0,21.0482,21.0697,21.041,21.0482,27800.0
2005-02-08 12:50:00,29.33,29.33,29.3,29.33,104400.0,21.0482,21.0482,21.0267,21.0482,104400.0
2005-02-08 13:00:00,29.32,29.33,29.31,29.32,62600.0,21.041,21.0482,21.0339,21.041,62600.0
2005-02-08 13:10:00,29.33,29.35,29.32,29.34,78400.0,21.0482,21.0626,21.041,21.0554,78400.0
2005-02-08 13:20:00,29.34,29.35,29.34,29.35,28800.0,21.0554,21.0626,21.0554,21.0626,28800.0
2005-02-08 13:30:00,29.35,29.35,29.33,29.33,22200.0,21.0626,21.0626,21.0482,21.0482,22200.0
2005-02-08 13:40:00,29.33,29.33,29.31,29.32,45200.0,21.0482,21.0482,21.0339,21.041,45200.0
2005-02-08 13:50:00,29.32,29.33,29.31,29.33,57000.0,21.041,21.0482,21.0339,21.0482,57000.0
2005-02-08 14:00:00,29.33,29.34,29.32,29.34,29800.0,21.0482,21.0554,21.041,21.0554,29800.0
2005-02-08 14:10:00,29.34,29.36,29.33,29.35,91800.0,21.0554,21.0697,21.0482,21.0626,91800.0
2005-02-08 14:20:00,29.34,29.35,29.33,29.33,38600.0,21.0554,21.0626,21.0482,21.0482,38600.0
2005-02-08 14:30:00,29.32,29.32,29.31,29.31,65600.0,21.041,21.041,21.0339,21.0339,65600.0
2005-02-08 14:40:00,29.3,29.31,29.3,29.3,57000.0,21.0267,21.0339,21.0267,21.0267,57000.0
2005-02-08 14:50:00,29.3,29.31,29.28,29.29,102200.0,21.0267,21.0339,21.0123,21.0195,102200.0
2005-02-08 15:00:00,29.3,29.36,29.29,29.36,146000.0,21.0267,21.0697,21.0195,21.0697,146000.0
2005-02-08 15:10:00,29.36,29.36,29.35,29.36,309800.0,21.0697,21.0697,21.0626,21.0697,309800.0
2005-02-08 15:20:00,29.35,29.36,29.35,29.36,137400.0,21.0626,21.0697,21.0626,21.0697,137400.0
2005-02-08 15:30:00,29.36,29.4,29.36,29.4,193400.0,21.0697,21.0985,21.0697,21.0985,193400.0
2005-02-08 15:40:00,29.4,29.41,29.37,29.39,343600.0,21.0985,21.1056,21.0769,21.0913,343600.0
2005-02-08 15:50:00,29.39,29.41,29.38,29.38,282200.0,21.0913,21.1056,21.0841,21.0841,282200.0
2005-02-09 09:30:00,29.28,29.65,29.25,29.46,211000.0,21.0123,21.2779,20.9908,21.1415,211000.0
2005-02-09 09:40:00,29.43,29.45,29.38,29.39,44000.0,21.12,21.1343,21.0841,21.0913,44000.0
2005-02-09 09:50:00,29.39,29.47,29.33,29.47,71400.0,21.0913,21.1487,21.0482,21.1487,71400.0
2005-02-09 10:00:00,29.47,29.49,29.42,29.46,127200.0,21.1487,21.163,21.1128,21.1415,127200.0
2005-02-09 10:10:00,29.46,29.46,29.31,29.35,185200.0,21.1415,21.1415,21.0339,21.0626,185200.0
2005-02-09 10:20:00,29.34,29.37,29.3,29.31,90800.0,21.0554,21.0769,21.0267,21.0339,90800.0
2005-02-09 10:30:00,29.32,29.35,29.19,29.19,159800.0,21.041,21.0626,20.9477,20.9477,159800.0
2005-02-09 10:40:00,29.2,29.23,29.18,29.19,159400.0,20.9549,20.9765,20.9406,20.9477,159400.0
2005-02-09 10:50:00,29.19,29.27,29.19,29.24,76600.0,20.9477,21.0052,20.9477,20.9836,76600.0
2005-02-09 11:00:00,29.24,29.25,29.2,29.2,36400.0,20.9836,20.9908,20.9549,20.9549,36400.0
2005-02-09 11:10:00,29.22,29.25,29.21,29.25,42200.0,20.9693,20.9908,20.9621,20.9908,42200.0
2005-02-09 11:20:00,29.24,29.29,29.24,29.26,139600.0,20.9836,21.0195,20.9836,20.998,139600.0
2005-02-09 11:30:00,29.26,29.27,29.23,29.23,41200.0,20.998,21.0052,20.9765,20.9765,41200.0
2005-02-09 11:40:00,29.22,29.25,29.2,29.24,162000.0,20.9693,20.9908,20.9549,20.9836,162000.0
2005-02-09 11:50:00,29.23,29.25,29.22,29.23,27000.0,20.9765,20.9908,20.9693,20.9765,27000.0
2005-02-09 12:00:00,29.22,29.23,29.19,29.21,56600.0,20.9693,20.9765,20.9477,20.9621,56600.0
2005-02-09 12:10:00,29.2,29.25,29.2,29.24,44600.0,20.9549,20.9908,20.9549,20.9836,44600.0
2005-02-09 12:20:00,29.24,29.26,29.23,29.24,54800.0,20.9836,20.998,20.9765,20.9836,54800.0
2005-02-09 12:30:00,29.24,29.24,29.19,29.23,49200.0,20.9836,20.9836,20.9477,20.9765,49200.0
2005-02-09 12:40:00,29.22,29.24,29.22,29.22,34000.0,20.9693,20.9836,20.9693,20.9693,34000.0
2005-02-09 12:50:00,29.22,29.24,29.22,29.23,22200.0,20.9693,20.9836,20.9693,20.9765,22200.0
2005-02-09 13:00:00,29.22,29.25,29.22,29.24,34400.0,20.9693,20.9908,20.9693,20.9836,34400.0
2005-02-09 13:10:00,29.23,29.28,29.23,29.28,55400.0,20.9765,21.0123,20.9765,21.0123,55400.0
2005-02-09 13:20:00,29.27,29.31,29.27,29.3,49200.0,21.0052,21.0339,21.0052,21.0267,49200.0
2005-02-09 13:30:00,29.3,29.36,29.3,29.31,150000.0,21.0267,21.0697,21.0267,21.0339,150000.0
2005-02-09 13:40:00,29.31,29.32,29.28,29.28,35600.0,21.0339,21.041,21.0123,21.0123,35600.0
2005-02-09 13:50:00,29.28,29.36,29.28,29.29,50800.0,21.0123,21.0697,21.0123,21.0195,50800.0
2005-02-09 14:00:00,29.3,29.3,29.19,29.2,80000.0,21.0267,21.0267,20.9477,20.9549,80000.0
2005-02-09 14:10:00,29.19,29.25,29.18,29.23,70200.0,20.9477,20.9908,20.9406,20.9765,70200.0
2005-02-09 14:20:00,29.24,29.24,29.17,29.22,66000.0,20.9836,20.9836,20.9334,20.9693,66000.0
2005-02-09 14:30:00,29.21,29.25,29.2,29.25,49200.0,20.9621,20.9908,20.9549,20.9908,49200.0
2005-02-09 14:40:00,29.25,29.26,29.18,29.18,97000.0,20.9908,20.998,20.9406,20.9406,97000.0
2005-02-09 14:50:00,29.18,29.18,29.13,29.13,202000.0,20.9406,20.9406,20.9047,20.9047,202000.0
2005-02-09 15:00:00,29.13,29.14,29.09,29.1,278600.0,20.9047,20.9119,20.876,20.8832,278600.0
2005-02-09 15:10:00,29.1,29.1,29.0,29.01,244400.0,20.8832,20.8832,20.8114,20.8186,244400.0
2005-02-09 15:20:00,29.01,29.04,28.99,29.04,387200.0,20.8186,20.8401,20.8042,20.8401,387200.0
2005-02-09 15:30:00,29.04,29.05,28.9,28.9,394000.0,20.8401,20.8473,20.7396,20.7396,394000.0
2005-02-09 15:40:00,28.9,28.99,28.9,28.98,298200.0,20.7396,20.8042,20.7396,20.797,298200.0
2005-02-09 15:50:00,28.97,29.0,28.93,28.93,316000.0,20.7899,20.8114,20.7612,20.7612,316000.0
2005-02-10 09:30:00,28.97,29.18,28.96,29.11,249200.0,20.7899,20.9406,20.7827,20.8903,249200.0
2005-02-10 09:40:00,29.11,29.17,29.11,29.14,212400.0,20.8903,20.9334,20.8903,20.9119,212400.0
2005-02-10 09:50:00,29.15,29.22,29.12,29.2,138000.0,20.919,20.9693,20.8975,20.9549,138000.0
2005-02-10 10:00:00,29.2,29.25,29.17,29.24,115000.0,20.9549,20.9908,20.9334,20.9836,115000.0
2005-02-10 10:10:00,29.24,29.27,29.22,29.25,63400.0,20.9836,21.0052,20.9693,20.9908,63400.0
2005-02-10 10:20:00,29.25,29.27,29.23,29.27,106000.0,20.9908,21.0052,20.9765,21.0052,106000.0
2005-02-10 10:30:00,29.27,29.27,29.17,29.23,109800.0,21.0052,21.0052,20.9334,20.9765,109800.0
2005-02-10 10:40:00,29.21,29.22,29.17,29.18,1383000.0,20.9621,20.9693,20.9334,20.9406,1383000.0
2005-02-10 10:50:00,29.17,29.24,29.17,29.23,152200.0,20.9334,20.9836,20.9334,20.9765,152200.0
2005-02-10 11:00:00,29.23,29.23,29.19,29.21,46400.0,20.9765,20.9765,20.9477,20.9621,46400.0
2005-02-10 11:10:00,29.22,29.4,29.12,29.13,105000.0,20.9693,21.0985,20.8975,20.9047,105000.0
2005-02-10 11:20:00,29.13,29.15,29.07,29.15,111600.0,20.9047,20.919,20.8616,20.919,111600.0
2005-02-10 11:30:00,29.15,29.18,29.14,29.17,67800.0,20.919,20.9406,20.9119,20.9334,67800.0
2005-02-10 11:40:00,29.17,29.21,29.17,29.2,51800.0,20.9334,20.9621,20.9334,20.9549,51800.0
2005-02-10 11:50:00,29.2,29.25,29.2,29.24,62000.0,20.9549,20.9908,20.9549,20.9836,62000.0
2005-02-10 12:00:00,29.24,29.28,29.24,29.25,56800.0,20.9836,21.0123,20.9836,20.9908,56800.0
2005-02-10 12:10:00,29.25,29.25,29.2,29.21,56800.0,20.9908,20.9908,20.9549,20.9621,56800.0
2005-02-10 12:20:00,29.21,29.25,29.2,29.24,88600.0,20.9621,20.9908,20.9549,20.9836,88600.0
2005-02-10 12:30:00,29.24,29.25,29.21,29.21,33000.0,20.9836,20.9908,20.9621,20.9621,33000.0
2005-02-10 12:40:00,29.2,29.25,29.2,29.24,25400.0,20.9549,20.9908,20.9549,20.9836,25400.0
2005-02-10 12:50:00,29.24,29.25,29.22,29.24,30400.0,20.9836,20.9908,20.9693,20.9836,30400.0
2005-02-10 13:00:00,29.24,29.27,29.18,29.2,74800.0,20.9836,21.0052,20.9406,20.9549,74800.0
2005-02-10 13:10:00,29.2,29.22,29.2,29.22,51000.0,20.9549,20.9693,20.9549,20.9693,51000.0
2005-02-10 13:20:00,29.22,29.32,29.22,29.31,171600.0,20.9693,21.041,20.9693,21.0339,171600.0
2005-02-10 13:30:00,29.32,29.36,29.29,29.36,206000.0,21.041,21.0697,21.0195,21.0697,206000.0
2005-02-10 13:40:00,29.36,29.38,29.32,29.38,147400.0,21.0697,21.0841,21.041,21.0841,147400.0
2005-02-10 13:50:00,29.38,29.41,29.36,29.39,101600.0,21.0841,21.1056,21.0697,21.0913,101600.0
2005-02-10 14:00:00,29.39,29.45,29.35,29.36,227200.0,21.0913,21.1343,21.0626,21.0697,227200.0
2005-02-10 14:10:00,29.36,29.41,29.36,29.4,136200.0,21.0697,21.1056,21.0697,21.0985,136200.0
2005-02-10 14:20:00,29.39,29.43,29.39,29.43,73800.0,21.0913,21.12,21.0913,21.12,73800.0
2005-02-10 14:30:00,29.43,29.45,29.4,29.41,207800.0,21.12,21.1343,21.0985,21.1056,207800.0
2005-02-10 14:40:00,29.41,29.44,29.38,29.43,93400.0,21.1056,21.1272,21.0841,21.12,93400.0
2005-02-10 14:50:00,29.44,29.51,29.43,29.5,265200.0,21.1272,21.1774,21.12,21.1702,265200.0
2005-02-10 15:00:00,29.5,29.58,29.47,29.58,154800.0,21.1702,21.2276,21.1487,21.2276,154800.0
2005-02-10 15:10:00,29.58,29.6,29.56,29.58,214600.0,21.2276,21.242,21.2133,21.2276,214600.0
2005-02-10 15:20:00,29.59,29.6,29.53,29.57,164000.0,21.2348,21.242,21.1917,21.2204,164000.0
2005-02-10 15:30:00,29.57,29.59,29.55,29.55,170400.0,21.2204,21.2348,21.2061,21.2061,170400.0
2005-02-10 15:40:00,29.56,29.6,29.53,29.54,199400.0,21.2133,21.242,21.1917,21.1989,199400.0
2005-02-10 15:50:00,29.54,29.55,29.5,29.51,371200.0,21.1989,21.2061,21.1702,21.1774,371200.0
2005-02-11 09:30:00,29.5,29.5,29.31,29.33,227600.0,21.1702,21.1702,21.0339,21.0482,227600.0
2005-02-11 09:40:00,29.33,29.34,29.28,29.34,189400.0,21.0482,21.0554,21.0123,21.0554,189400.0
2005-02-11 09:50:00,29.34,29.42,29.27,29.36,265400.0,21.0554,21.1128,21.0052,21.0697,265400.0
2005-02-11 10:00:00,29.36,29.44,29.35,29.36,185600.0,21.0697,21.1272,21.0626,21.0697,185600.0
2005-02-11 10:10:00,29.36,29.45,29.32,29.42,293000.0,21.0697,21.1343,21.041,21.1128,293000.0
2005-02-11 10:20:00,29.42,29.46,29.37,29.46,94400.0,21.1128,21.1415,21.0769,21.1415,94400.0
2005-02-11 10:30:00,29.45,29.49,29.38,29.47,145000.0,21.1343,21.163,21.0841,21.1487,145000.0
2005-02-11 10:40:00,29.47,29.48,29.41,29.43,67400.0,21.1487,21.1559,21.1056,21.12,67400.0
2005-02-11 10:50:00,29.43,29.48,29.42,29.47,93000.0,21.12,21.1559,21.1128,21.1487,93000.0
2005-02-11 11:00:00,29.48,29.62,29.47,29.61,178600.0,21.1559,21.2563,21.1487,21.2492,178600.0
2005-02-11 11:10:00,29.61,29.75,29.61,29.75,311200.0,21.2492,21.3496,21.2492,21.3496,311200.0
2005-02-11 11:20:00,29.75,29.88,29.75,29.84,589200.0,21.3496,21.4429,21.3496,21.4142,589200.0
2005-02-11 11:30:00,29.86,29.88,29.75,29.83,285600.0,21.4286,21.4429,21.3496,21.407,285600.0
2005-02-11 11:40:00,29.84,29.88,29.81,29.84,130600.0,21.4142,21.4429,21.3927,21.4142,130600.0
2005-02-11 11:50:00,29.83,29.88,29.79,29.87,84600.0,21.407,21.4429,21.3783,21.4357,84600.0
2005-02-11 12:00:00,29.87,29.89,29.83,29.88,133400.0,21.4357,21.4501,21.407,21.4429,133400.0
2005-02-11 12:10:00,29.88,29.88,29.79,29.81,61000.0,21.4429,21.4429,21.3783,21.3927,61000.0
2005-02-11 12:20:00,29.81,29.92,29.81,29.86,109600.0,21.3927,21.4716,21.3927,21.4286,109600.0
2005-02-11 12:30:00,29.86,29.92,29.83,29.9,81000.0,21.4286,21.4716,21.407,21.4573,81000.0
2005-02-11 12:40:00,29.89,29.91,29.83,29.87,130400.0,21.4501,21.4644,21.407,21.4357,130400.0
2005-02-11 12:50:00,29.87,29.89,29.87,29.89,64800.0,21.4357,21.4501,21.4357,21.4501,64800.0
2005-02-11 13:00:00,29.88,29.9,29.79,29.86,102400.0,21.4429,21.4573,21.3783,21.4286,102400.0
2005-02-11 13:10:00,29.86,29.9,29.81,29.89,138600.0,21.4286,21.4573,21.3927,21.4501,138600.0
2005-02-11 13:20:00,29.88,29.92,29.86,29.92,107600.0,21.4429,21.4716,21.4286,21.4716,107600.0
2005-02-11 13:30:00,29.91,29.93,29.9,29.93,100000.0,21.4644,21.4788,21.4573,21.4788,100000.0
2005-02-11 13:40:00,29.93,29.96,29.93,29.95,156600.0,21.4788,21.5003,21.4788,21.4932,156600.0
2005-02-11 13:50:00,29.95,29.97,29.93,29.97,169600.0,21.4932,21.5075,21.4788,21.5075,169600.0
2005-02-11 14:00:00,29.97,29.97,29.92,29.94,221000.0,21.5075,21.5075,21.4716,21.486,221000.0
2005-02-11 14:10:00,29.94,29.97,29.93,29.94,110000.0,21.486,21.5075,21.4788,21.486,110000.0
2005-02-11 14:20:00,29.95,29.98,29.92,29.97,129200.0,21.4932,21.5147,21.4716,21.5075,129200.0
2005-02-11 14:30:00,29.97,29.98,29.94,29.97,118600.0,21.5075,21.5147,21.486,21.5075,118600.0
2005-02-11 14:40:00,29.96,29.98,29.93,29.96,91000.0,21.5003,21.5147,21.4788,21.5003,91000.0
2005-02-11 14:50:00,29.96,29.99,29.93,29.93,64400.0,21.5003,21.5219,21.4788,21.4788,64400.0
2005-02-11 15:00:00,29.94,29.97,29.93,29.95,82200.0,21.486,21.5075,21.4788,21.4932,82200.0
2005-02-11 15:10:00,29.95,29.99,29.93,29.95,77800.0,21.4932,21.5219,21.4788,21.4932,77800.0
2005-02-11 15:20:00,29.94,29.96,29.91,29.92,93400.0,21.486,21.5003,21.4644,21.4716,93400.0
2005-02-11 15:30:00,29.91,29.92,29.86,29.87,193200.0,21.4644,21.4716,21.4286,21.4357,193200.0
2005-02-11 15:40:00,29.86,29.87,29.83,29.83,152800.0,21.4286,21.4357,21.407,21.407,152800.0
2005-02-11 15:50:00,29.84,29.86,29.82,29.82,477200.0,21.4142,21.4286,21.3999,21.3999,477200.0
2005-02-14 09:30:00,29.72,29.77,29.69,29.7,209200.0,21.3281,21.364,21.3066,21.3137,209200.0
2005-02-14 09:40:00,29.7,29.72,29.64,29.66,139600.0,21.3137,21.3281,21.2707,21.285,139600.0
2005-02-14 09:50:00,29.65,29.72,29.64,29.68,83600.0,21.2779,21.3281,21.2707,21.2994,83600.0
2005-02-14 10:00:00,29.68,29.72,29.63,29.65,145600.0,21.2994,21.3281,21.2635,21.2779,145600.0
2005-02-14 10:10:00,29.64,29.66,29.61,29.66,38800.0,21.2707,21.285,21.2492,21.285,38800.0
2005-02-14 10:20:00,29.65,29.68,29.6,29.66,76200.0,21.2779,21.2994,21.242,21.285,76200.0
2005-02-14 10:30:00,29.66,29.68,29.61,29.66,49400.0,21.285,21.2994,21.2492,21.285,49400.0
2005-02-14 10:40:00,29.66,29.66,29.61,29.62,37800.0,21.285,21.285,21.2492,21.2563,37800.0
2005-02-14 10:50:00,29.64,29.64,29.59,29.6,45000.0,21.2707,21.2707,21.2348,21.242,45000.0
2005-02-14 11:00:00,29.59,29.61,29.55,29.56,75600.0,21.2348,21.2492,21.2061,21.2133,75600.0
2005-02-14 11:10:00,29.56,29.58,29.51,29.56,73600.0,21.2133,21.2276,21.1774,21.2133,73600.0
2005-02-14 11:20:00,29.55,29.55,29.52,29.54,46000.0,21.2061,21.2061,21.1846,21.1989,46000.0
2005-02-14 11:30:00,29.54,29.54,29.48,29.49,73000.0,21.1989,21.1989,21.1559,21.163,73000.0
2005-02-14 11:40:00,29.49,29.55,29.48,29.55,64800.0,21.163,21.2061,21.1559,21.2061,64800.0
2005-02-14 11:50:00,29.55,29.55,29.5,29.55,64800.0,21.2061,21.2061,21.1702,21.2061,64800.0
2005-02-14 12:00:00,29.55,29.55,29.5,29.51,102400.0,21.2061,21.2061,21.1702,21.1774,102400.0
2005-02-14 12:10:00,29.5,29.53,29.48,29.53,104800.0,21.1702,21.1917,21.1559,21.1917,104800.0
2005-02-14 12:20:00,29.53,29.55,29.5,29.53,56600.0,21.1917,21.2061,21.1702,21.1917,56600.0
2005-02-14 12:30:00,29.53,29.57,29.5,29.51,48800.0,21.1917,21.2204,21.1702,21.1774,48800.0
2005-02-14 12:40:00,29.52,29.55,29.49,29.55,52000.0,21.1846,21.2061,21.163,21.2061,52000.0
2005-02-14 12:50:00,29.55,29.55,29.51,29.53,73800.0,21.2061,21.2061,21.1774,21.1917,73800.0
2005-02-14 13:00:00,29.53,29.54,29.48,29.49,84800.0,21.1917,21.1989,21.1559,21.163,84800.0
2005-02-14 13:10:00,29.48,29.5,29.48,29.5,27200.0,21.1559,21.1702,21.1559,21.1702,27200.0
2005-02-14 13:20:00,29.5,29.52,29.49,29.5,86200.0,21.1702,21.1846,21.163,21.1702,86200.0
2005-02-14 13:30:00,29.5,29.51,29.48,29.49,58400.0,21.1702,21.1774,21.1559,21.163,58400.0
2005-02-14 13:40:00,29.49,29.52,29.48,29.5,45000.0,21.163,21.1846,21.1559,21.1702,45000.0
2005-02-14 13:50:00,29.52,29.53,29.48,29.52,62400.0,21.1846,21.1917,21.1559,21.1846,62400.0
2005-02-14 14:00:00,29.5,29.5,29.48,29.49,53800.0,21.1702,21.1702,21.1559,21.163,53800.0
2005-02-14 14:10:00,29.49,29.52,29.48,29.52,42800.0,21.163,21.1846,21.1559,21.1846,42800.0
2005-02-14 14:20:00,29.52,29.58,29.51,29.57,76200.0,21.1846,21.2276,21.1774,21.2204,76200.0
2005-02-14 14:30:00,29.57,29.6,29.54,29.55,93400.0,21.2204,21.242,21.1989,21.2061,93400.0
2005-02-14 14:40:00,29.55,29.56,29.54,29.54,124400.0,21.2061,21.2133,21.1989,21.1989,124400.0
2005-02-14 14:50:00,29.54,29.54,29.5,29.53,110600.0,21.1989,21.1989,21.1702,21.1917,110600.0
2005-02-14 15:00:00,29.52,29.57,29.5,29.54,109800.0,21.1846,21.2204,21.1702,21.1989,109800.0
2005-02-14 15:10:00,29.52,29.59,29.5,29.58,62400.0,21.1846,21.2348,21.1702,21.2276,62400.0
2005-02-14 15:20:00,29.58,29.59,29.55,29.58,73600.0,21.2276,21.2348,21.2061,21.2276,73600.0
2005-02-14 15:30:00,29.58,29.59,29.54,29.55,89800.0,21.2276,21.2348,21.1989,21.2061,89800.0
2005-02-14 15:40:00,29.55,29.62,29.55,29.6,198200.0,21.2061,21.2563,21.2061,21.242,198200.0
2005-02-14 15:50:00,29.6,29.6,29.55,29.56,214400.0,21.242,21.242,21.2061,21.2133,214400.0
2005-02-15 09:30:00,29.54,29.7,29.54,29.63,183800.0,21.1989,21.3137,21.1989,21.2635,183800.0
2005-02-15 09:40:00,29.65,29.7,29.61,29.65,82600.0,21.2779,21.3137,21.2492,21.2779,82600.0
2005-02-15 09:50:00,29.65,29.65,29.59,29.59,87400.0,21.2779,21.2779,21.2348,21.2348,87400.0
2005-02-15 10:00:00,29.59,29.61,29.52,29.55,79000.0,21.2348,21.2492,21.1846,21.2061,79000.0
2005-02-15 10:10:00,29.55,29.57,29.48,29.52,52800.0,21.2061,21.2204,21.1559,21.1846,52800.0
2005-02-15 10:20:00,29.51,29.55,29.5,29.54,73200.0,21.1774,21.2061,21.1702,21.1989,73200.0
2005-02-15 10:30:00,29.53,29.6,29.53,29.58,108400.0,21.1917,21.242,21.1917,21.2276,108400.0
2005-02-15 10:40:00,29.58,29.6,29.54,29.55,60200.0,21.2276,21.242,21.1989,21.2061,60200.0
2005-02-15 10:50:00,29.54,29.57,29.52,29.57,57200.0,21.1989,21.2204,21.1846,21.2204,57200.0
2005-02-15 11:00:00,29.56,29.57,29.53,29.53,61400.0,21.2133,21.2204,21.1917,21.1917,61400.0
2005-02-15 11:10:00,29.54,29.55,29.52,29.52,56600.0,21.1989,21.2061,21.1846,21.1846,56600.0
2005-02-15 11:20:00,29.52,29.55,29.52,29.55,61000.0,21.1846,21.2061,21.1846,21.2061,61000.0
2005-02-15 11:30:00,29.55,29.57,29.52,29.54,114400.0,21.2061,21.2204,21.1846,21.1989,114400.0
2005-02-15 11:40:00,29.54,29.61,29.54,29.6,90600.0,21.1989,21.2492,21.1989,21.242,90600.0
2005-02-15 11:50:00,29.6,29.63,29.6,29.61,41200.0,21.242,21.2635,21.242,21.2492,41200.0
2005-02-15 12:00:00,29.61,29.67,29.61,29.66,62200.0,21.2492,21.2922,21.2492,21.285,62200.0
2005-02-15 12:10:00,29.66,29.66,29.61,29.65,109000.0,21.285,21.285,21.2492,21.2779,109000.0
2005-02-15 12:20:00,29.66,29.66,29.63,29.64,17600.0,21.285,21.285,21.2635,21.2707,17600.0
2005-02-15 12:30:00,29.64,29.68,29.64,29.65,96200.0,21.2707,21.2994,21.2707,21.2779,96200.0
2005-02-15 12:40:00,29.64,29.65,29.63,29.65,35000.0,21.2707,21.2779,21.2635,21.2779,35000.0
2005-02-15 12:50:00,29.64,29.65,29.58,29.58,44800.0,21.2707,21.2779,21.2276,21.2276,44800.0
2005-02-15 13:00:00,29.58,29.66,29.58,29.63,86600.0,21.2276,21.285,21.2276,21.2635,86600.0
2005-02-15 13:10:00,29.63,29.66,29.61,29.63,39000.0,21.2635,21.285,21.2492,21.2635,39000.0
2005-02-15 13:20:00,29.62,29.65,29.53,29.54,119600.0,21.2563,21.2779,21.1917,21.1989,119600.0
2005-02-15 13:30:00,29.54,29.61,29.53,29.57,144200.0,21.1989,21.2492,21.1917,21.2204,144200.0
2005-02-15 13:40:00,29.56,29.6,29.55,29.59,38800.0,21.2133,21.242,21.2061,21.2348,38800.0
2005-02-15 13:50:00,29.59,29.64,29.59,29.61,82200.0,21.2348,21.2707,21.2348,21.2492,82200.0
2005-02-15 14:00:00,29.61,29.64,29.61,29.64,45400.0,21.2492,21.2707,21.2492,21.2707,45400.0
2005-02-15 14:10:00,29.64,29.71,29.64,29.67,222000.0,21.2707,21.3209,21.2707,21.2922,222000.0
2005-02-15 14:20:00,29.67,29.74,29.67,29.7,64800.0,21.2922,21.3424,21.2922,21.3137,64800.0
2005-02-15 14:30:00,29.7,29.71,29.66,29.67,97200.0,21.3137,21.3209,21.285,21.2922,97200.0
2005-02-15 14:40:00,29.66,29.68,29.66,29.66,89400.0,21.285,21.2994,21.285,21.285,89400.0
2005-02-15 14:50:00,29.66,29.67,29.63,29.64,59200.0,21.285,21.2922,21.2635,21.2707,59200.0
2005-02-15 15:00:00,29.64,29.65,29.61,29.64,23400.0,21.2707,21.2779,21.2492,21.2707,23400.0
2005-02-15 15:10:00,29.64,29.66,29.62,29.62,50800.0,21.2707,21.285,21.2563,21.2563,50800.0
2005-02-15 15:20:00,29.62,29.62,29.59,29.62,153000.0,21.2563,21.2563,21.2348,21.2563,153000.0
2005-02-15 15:30:00,29.62,29.68,29.61,29.65,64200.0,21.2563,21.2994,21.2492,21.2779,64200.0
2005-02-15 15:40:00,29.64,29.67,29.63,29.63,62200.0,21.2707,21.2922,21.2635,21.2635,62200.0
2005-02-15 15:50:00,29.63,29.63,29.61,29.61,189800.0,21.2635,21.2635,21.2492,21.2492,189800.0
2005-02-16 09:30:00,29.61,29.63,29.52,29.58,165800.0,21.2492,21.2635,21.1846,21.2276,165800.0
2005-02-16 09:40:00,29.59,29.59,29.46,29.54,229200.0,21.2348,21.2348,21.1415,21.1989,229200.0
2005-02-16 09:50:00,29.54,29.58,29.53,29.54,164600.0,21.1989,21.2276,21.1917,21.1989,164600.0
2005-02-16 10:00:00,29.53,29.57,29.5,29.55,162800.0,21.1917,21.2204,21.1702,21.2061,162800.0
2005-02-16 10:10:00,29.55,29.58,29.53,29.56,121800.0,21.2061,21.2276,21.1917,21.2133,121800.0
2005-02-16 10:20:00,29.56,29.59,29.55,29.59,127200.0,21.2133,21.2348,21.2061,21.2348,127200.0
2005-02-16 10:30:00,29.59,29.61,29.57,29.58,73600.0,21.2348,21.2492,21.2204,21.2276,73600.0
2005-02-16 10:40:00,29.57,29.58,29.55,29.56,92600.0,21.2204,21.2276,21.2061,21.2133,92600.0
2005-02-16 10:50:00,29.56,29.61,29.56,29.61,57600.0,21.2133,21.2492,21.2133,21.2492,57600.0
2005-02-16 11:00:00,29.61,29.61,29.57,29.61,66400.0,21.2492,21.2492,21.2204,21.2492,66400.0
2005-02-16 11:10:00,29.61,29.64,29.6,29.63,80800.0,21.2492,21.2707,21.242,21.2635,80800.0
2005-02-16 11:20:00,29.63,29.64,29.61,29.62,31200.0,21.2635,21.2707,21.2492,21.2563,31200.0
2005-02-16 11:30:00,29.62,29.62,29.6,29.61,71200.0,21.2563,21.2563,21.242,21.2492,71200.0
2005-02-16 11:40:00,29.6,29.6,29.55,29.55,100000.0,21.242,21.242,21.2061,21.2061,100000.0
2005-02-16 11:50:00,29.55,29.58,29.55,29.58,34000.0,21.2061,21.2276,21.2061,21.2276,34000.0
2005-02-16 12:00:00,29.57,29.58,29.52,29.53,338600.0,21.2204,21.2276,21.1846,21.1917,338600.0
2005-02-16 12:10:00,29.52,29.54,29.52,29.54,56000.0,21.1846,21.1989,21.1846,21.1989,56000.0
2005-02-16 12:20:00,29.54,29.54,29.53,29.54,29400.0,21.1989,21.1989,21.1917,21.1989,29400.0
2005-02-16 12:30:00,29.53,29.54,29.5,29.5,39200.0,21.1917,21.1989,21.1702,21.1702,39200.0
2005-02-16 12:40:00,29.5,29.5,29.45,29.45,162200.0,21.1702,21.1702,21.1343,21.1343,162200.0
2005-02-16 12:50:00,29.45,29.45,29.41,29.42,64800.0,21.1343,21.1343,21.1056,21.1128,64800.0
2005-02-16 13:00:00,29.41,29.47,29.4,29.45,92400.0,21.1056,21.1487,21.0985,21.1343,92400.0
2005-02-16 13:10:00,29.46,29.5,29.45,29.46,65600.0,21.1415,21.1702,21.1343,21.1415,65600.0
2005-02-16 13:20:00,29.46,29.47,29.43,29.43,391000.0,21.1415,21.1487,21.12,21.12,391000.0
2005-02-16 13:30:00,29.43,29.45,29.39,29.39,359600.0,21.12,21.1343,21.0913,21.0913,359600.0
2005-02-16 13:40:00,29.39,29.43,29.39,29.42,58800.0,21.0913,21.12,21.0913,21.1128,58800.0
2005-02-16 13:50:00,29.42,29.46,29.41,29.46,99200.0,21.1128,21.1415,21.1056,21.1415,99200.0
2005-02-16 14:00:00,29.46,29.5,29.46,29.48,89800.0,21.1415,21.1702,21.1415,21.1559,89800.0
2005-02-16 14:10:00,29.48,29.5,29.47,29.47,208600.0,21.1559,21.1702,21.1487,21.1487,208600.0
2005-02-16 14:20:00,29.47,29.52,29.46,29.52,59800.0,21.1487,21.1846,21.1415,21.1846,59800.0
2005-02-16 14:30:00,29.52,29.57,29.52,29.54,133000.0,21.1846,21.2204,21.1846,21.1989,133000.0
2005-02-16 14:40:00,29.54,29.63,29.54,29.61,90600.0,21.1989,21.2635,21.1989,21.2492,90600.0
2005-02-16 14:50:00,29.61,29.68,29.6,29.68,153600.0,21.2492,21.2994,21.242,21.2994,153600.0
2005-02-16 15:00:00,29.68,29.69,29.61,29.63,158800.0,21.2994,21.3066,21.2492,21.2635,158800.0
2005-02-16 15:10:00,29.64,29.65,29.61,29.63,71000.0,21.2707,21.2779,21.2492,21.2635,71000.0
2005-02-16 15:20:00,29.63,29.68,29.62,29.68,127200.0,21.2635,21.2994,21.2563,21.2994,127200.0
2005-02-16 15:30:00,29.68,29.68,29.64,29.65,141600.0,21.2994,21.2994,21.2707,21.2779,141600.0
2005-02-16 15:40:00,29.65,29.75,29.64,29.74,145800.0,21.2779,21.3496,21.2707,21.3424,145800.0
2005-02-16 15:50:00,29.75,29.82,29.74,29.74,550800.0,21.3496,21.3999,21.3424,21.3424,550800.0
2005-02-17 09:30:00,29.75,29.78,29.66,29.7,104200.0,21.3496,21.3712,21.285,21.3137,104200.0
2005-02-17 09:40:00,29.7,29.75,29.66,29.73,65000.0,21.3137,21.3496,21.285,21.3353,65000.0
2005-02-17 09:50:00,29.73,29.73,29.59,29.61,101400.0,21.3353,21.3353,21.2348,21.2492,101400.0
2005-02-17 10:00:00,29.64,29.67,29.52,29.55,143400.0,21.2707,21.2922,21.1846,21.2061,143400.0
2005-02-17 10:10:00,29.5,29.5,29.35,29.39,165200.0,21.1702,21.1702,21.0626,21.0913,165200.0
2005-02-17 10:20:00,29.39,29.46,29.36,29.42,94400.0,21.0913,21.1415,21.0697,21.1128,94400.0
2005-02-17 10:30:00,29.42,29.45,29.3,29.39,170400.0,21.1128,21.1343,21.0267,21.0913,170400.0
2005-02-17 10:40:00,29.39,29.4,29.35,29.38,136200.0,21.0913,21.0985,21.0626,21.0841,136200.0
2005-02-17 10:50:00,29.37,29.41,29.35,29.36,136000.0,21.0769,21.1056,21.0626,21.0697,136000.0
2005-02-17 11:00:00,29.38,29.38,29.33,29.36,103200.0,21.0841,21.0841,21.0482,21.0697,103200.0
2005-02-17 11:10:00,29.36,29.36,29.28,29.29,156400.0,21.0697,21.0697,21.0123,21.0195,156400.0
2005-02-17 11:20:00,29.3,29.37,29.3,29.35,98400.0,21.0267,21.0769,21.0267,21.0626,98400.0
2005-02-17 11:30:00,29.35,29.4,29.35,29.38,76800.0,21.0626,21.0985,21.0626,21.0841,76800.0
2005-02-17 11:40:00,29.38,29.39,29.36,29.39,80800.0,21.0841,21.0913,21.0697,21.0913,80800.0
2005-02-17 11:50:00,29.39,29.41,29.33,29.35,195600.0,21.0913,21.1056,21.0482,21.0626,195600.0
2005-02-17 12:00:00,29.36,29.46,29.36,29.41,80200.0,21.0697,21.1415,21.0697,21.1056,80200.0
2005-02-17 12:10:00,29.43,29.51,29.43,29.49,81200.0,21.12,21.1774,21.12,21.163,81200.0
2005-02-17 12:20:00,29.49,29.52,29.47,29.52,44000.0,21.163,21.1846,21.1487,21.1846,44000.0
2005-02-17 12:30:00,29.51,29.53,29.48,29.5,42200.0,21.1774,21.1917,21.1559,21.1702,42200.0
2005-02-17 12:40:00,29.5,29.52,29.5,29.5,18800.0,21.1702,21.1846,21.1702,21.1702,18800.0
2005-02-17 12:50:00,29.5,29.5,29.44,29.46,79000.0,21.1702,21.1702,21.1272,21.1415,79000.0
2005-02-17 13:00:00,29.47,29.55,29.47,29.53,68600.0,21.1487,21.2061,21.1487,21.1917,68600.0
2005-02-17 13:10:00,29.52,29.55,29.5,29.53,73000.0,21.1846,21.2061,21.1702,21.1917,73000.0
2005-02-17 13:20:00,29.53,29.54,29.49,29.5,56600.0,21.1917,21.1989,21.163,21.1702,56600.0
2005-02-17 13:30:00,29.5,29.54,29.46,29.48,72200.0,21.1702,21.1989,21.1415,21.1559,72200.0
2005-02-17 13:40:00,29.48,29.53,29.47,29.5,29800.0,21.1559,21.1917,21.1487,21.1702,29800.0
2005-02-17 13:50:00,29.52,29.52,29.46,29.46,23200.0,21.1846,21.1846,21.1415,21.1415,23200.0
2005-02-17 14:00:00,29.46,29.47,29.41,29.41,50400.0,21.1415,21.1487,21.1056,21.1056,50400.0
2005-02-17 14:10:00,29.41,29.52,29.41,29.5,60600.0,21.1056,21.1846,21.1056,21.1702,60600.0
2005-02-17 14:20:00,29.5,29.52,29.5,29.51,49200.0,21.1702,21.1846,21.1702,21.1774,49200.0
2005-02-17 14:30:00,29.51,29.54,29.48,29.48,57000.0,21.1774,21.1989,21.1559,21.1559,57000.0
2005-02-17 14:40:00,29.48,29.5,29.43,29.44,147800.0,21.1559,21.1702,21.12,21.1272,147800.0
2005-02-17 14:50:00,29.44,29.46,29.39,29.42,126400.0,21.1272,21.1415,21.0913,21.1128,126400.0
2005-02-17 15:00:00,29.43,29.49,29.41,29.45,67200.0,21.12,21.163,21.1056,21.1343,67200.0
2005-02-17 15:10:00,29.45,29.5,29.44,29.47,103200.0,21.1343,21.1702,21.1272,21.1487,103200.0
2005-02-17 15:20:00,29.47,29.5,29.45,29.47,150600.0,21.1487,21.1702,21.1343,21.1487,150600.0
2005-02-17 15:30:00,29.47,29.54,29.47,29.54,136000.0,21.1487,21.1989,21.1487,21.1989,136000.0
2005-02-17 15:40:00,29.54,29.65,29.54,29.63,282600.0,21.1989,21.2779,21.1989,21.2635,282600.0
2005-02-17 15:50:00,29.63,29.63,29.53,29.55,199000.0,21.2635,21.2635,21.1917,21.2061,199000.0
2005-02-18 09:30:00,29.57,29.57,29.38,29.38,448600.0,21.2204,21.2204,21.0841,21.0841,448600.0
2005-02-18 09:40:00,29.38,29.43,29.34,29.34,112600.0,21.0841,21.12,21.0554,21.0554,112600.0
2005-02-18 09:50:00,29.35,29.41,29.25,29.36,104000.0,21.0626,21.1056,20.9908,21.0697,104000.0
2005-02-18 10:00:00,29.36,29.43,29.31,29.42,118400.0,21.0697,21.12,21.0339,21.1128,118400.0
2005-02-18 10:10:00,29.43,29.45,29.39,29.43,92400.0,21.12,21.1343,21.0913,21.12,92400.0
2005-02-18 10:20:00,29.43,29.48,29.39,29.48,230000.0,21.12,21.1559,21.0913,21.1559,230000.0
2005-02-18 10:30:00,29.49,29.5,29.47,29.49,61600.0,21.163,21.1702,21.1487,21.163,61600.0
2005-02-18 10:40:00,29.5,29.5,29.43,29.43,144800.0,21.1702,21.1702,21.12,21.12,144800.0
2005-02-18 10:50:00,29.46,29.56,29.46,29.55,76400.0,21.1415,21.2133,21.1415,21.2061,76400.0
2005-02-18 11:00:00,29.55,29.63,29.55,29.61,125200.0,21.2061,21.2635,21.2061,21.2492,125200.0
2005-02-18 11:10:00,29.61,29.62,29.57,29.59,55000.0,21.2492,21.2563,21.2204,21.2348,55000.0
2005-02-18 11:20:00,29.59,29.6,29.55,29.57,90600.0,21.2348,21.242,21.2061,21.2204,90600.0
2005-02-18 11:30:00,29.58,29.6,29.54,29.54,60200.0,21.2276,21.242,21.1989,21.1989,60200.0
2005-02-18 11:40:00,29.53,29.56,29.47,29.48,77800.0,21.1917,21.2133,21.1487,21.1559,77800.0
2005-02-18 11:50:00,29.47,29.49,29.43,29.47,157600.0,21.1487,21.163,21.12,21.1487,157600.0
2005-02-18 12:00:00,29.47,29.52,29.45,29.5,118400.0,21.1487,21.1846,21.1343,21.1702,118400.0
2005-02-18 12:10:00,29.49,29.53,29.47,29.53,211000.0,21.163,21.1917,21.1487,21.1917,211000.0
2005-02-18 12:20:00,29.53,29.53,29.48,29.48,51200.0,21.1917,21.1917,21.1559,21.1559,51200.0
2005-02-18 12:30:00,29.5,29.53,29.45,29.47,58200.0,21.1702,21.1917,21.1343,21.1487,58200.0
2005-02-18 12:40:00,29.46,29.5,29.46,29.49,37000.0,21.1415,21.1702,21.1415,21.163,37000.0
2005-02-18 12:50:00,29.49,29.5,29.46,29.47,33400.0,21.163,21.1702,21.1415,21.1487,33400.0
2005-02-18 13:00:00,29.47,29.48,29.46,29.47,24000.0,21.1487,21.1559,21.1415,21.1487,24000.0
2005-02-18 13:10:00,29.47,29.5,29.41,29.41,177400.0,21.1487,21.1702,21.1056,21.1056,177400.0
2005-02-18 13:20:00,29.41,29.43,29.39,29.41,1733000.0,21.1056,21.12,21.0913,21.1056,1733000.0
2005-02-18 13:30:00,29.41,29.41,29.38,29.38,107600.0,21.1056,21.1056,21.0841,21.0841,107600.0
2005-02-18 13:40:00,29.38,29.42,29.37,29.4,79400.0,21.0841,21.1128,21.0769,21.0985,79400.0
2005-02-18 13:50:00,29.4,29.42,29.4,29.42,196800.0,21.0985,21.1128,21.0985,21.1128,196800.0
2005-02-18 14:00:00,29.41,29.42,29.39,29.4,53200.0,21.1056,21.1128,21.0913,21.0985,53200.0
2005-02-18 14:10:00,29.4,29.4,29.36,29.37,119000.0,21.0985,21.0985,21.0697,21.0769,119000.0
2005-02-18 14:20:00,29.37,29.42,29.35,29.41,404000.0,21.0769,21.1128,21.0626,21.1056,404000.0
2005-02-18 14:30:00,29.41,29.41,29.38,29.4,88800.0,21.1056,21.1056,21.0841,21.0985,88800.0
2005-02-18 14:40:00,29.4,29.43,29.39,29.43,140600.0,21.0985,21.12,21.0913,21.12,140600.0
2005-02-18 14:50:00,29.43,29.45,29.41,29.41,141600.0,21.12,21.1343,21.1056,21.1056,141600.0
2005-02-18 15:00:00,29.42,29.44,29.41,29.43,171200.0,21.1128,21.1272,21.1056,21.12,171200.0
2005-02-18 15:10:00,29.43,29.43,29.38,29.41,35600.0,21.12,21.12,21.0841,21.1056,35600.0
2005-02-18 15:20:00,29.42,29.42,29.38,29.4,81200.0,21.1128,21.1128,21.0841,21.0985,81200.0
2005-02-18 15:30:00,29.41,29.42,29.38,29.38,78000.0,21.1056,21.1128,21.0841,21.0841,78000.0
2005-02-18 15:40:00,29.38,29.43,29.35,29.42,149800.0,21.0841,21.12,21.0626,21.1128,149800.0
2005-02-18 15:50:00,29.43,29.43,29.37,29.41,214000.0,21.12,21.12,21.0769,21.1056,214000.0
2005-02-22 09:30:00,29.05,29.09,28.88,28.9,300400.0,20.8473,20.876,20.7253,20.7396,300400.0
2005-02-22 09:40:00,28.9,29.01,28.9,28.98,275200.0,20.7396,20.8186,20.7396,20.797,275200.0
2005-02-22 09:50:00,28.96,28.98,28.88,28.93,177800.0,20.7827,20.797,20.7253,20.7612,177800.0
2005-02-22 10:00:00,28.93,28.98,28.8,28.87,194000.0,20.7612,20.797,20.6679,20.7181,194000.0
2005-02-22 10:10:00,28.87,28.97,28.84,28.92,178400.0,20.7181,20.7899,20.6966,20.754,178400.0
2005-02-22 10:20:00,28.91,29.0,28.9,28.99,272600.0,20.7468,20.8114,20.7396,20.8042,272600.0
2005-02-22 10:30:00,28.99,29.0,28.96,28.99,306200.0,20.8042,20.8114,20.7827,20.8042,306200.0
2005-02-22 10:40:00,28.98,28.99,28.93,28.97,176800.0,20.797,20.8042,20.7612,20.7899,176800.0
2005-02-22 10:50:00,28.98,29.02,28.96,28.96,204800.0,20.797,20.8258,20.7827,20.7827,204800.0
2005-02-22 11:00:00,28.96,28.99,28.89,28.99,109000.0,20.7827,20.8042,20.7325,20.8042,109000.0
2005-02-22 11:10:00,28.99,29.06,28.99,29.06,152000.0,20.8042,20.8545,20.8042,20.8545,152000.0
2005-02-22 11:20:00,29.06,29.06,28.99,29.05,117200.0,20.8545,20.8545,20.8042,20.8473,117200.0
2005-02-22 11:30:00,29.04,29.07,29.0,29.07,107200.0,20.8401,20.8616,20.8114,20.8616,107200.0
2005-02-22 11:40:00,29.05,29.1,29.0,29.07,248600.0,20.8473,20.8832,20.8114,20.8616,248600.0
2005-02-22 11:50:00,29.07,29.14,29.05,29.05,86400.0,20.8616,20.9119,20.8473,20.8473,86400.0
2005-02-22 12:00:00,29.05,29.11,29.04,29.07,117200.0,20.8473,20.8903,20.8401,20.8616,117200.0
2005-02-22 12:10:00,29.07,29.1,29.0,29.0,107400.0,20.8616,20.8832,20.8114,20.8114,107400.0
2005-02-22 12:20:00,29.0,29.0,28.85,28.9,156800.0,20.8114,20.8114,20.7038,20.7396,156800.0
2005-02-22 12:30:00,28.91,28.95,28.85,28.9,108000.0,20.7468,20.7755,20.7038,20.7396,108000.0
2005-02-22 12:40:00,28.9,28.98,28.89,28.98,131600.0,20.7396,20.797,20.7325,20.797,131600.0
2005-02-22 12:50:00,28.98,29.0,28.9,28.9,129200.0,20.797,20.8114,20.7396,20.7396,129200.0
2005-02-22 13:00:00,28.9,28.91,28.86,28.86,112600.0,20.7396,20.7468,20.7109,20.7109,112600.0
2005-02-22 13:10:00,28.86,28.96,28.86,28.95,150600.0,20.7109,20.7827,20.7109,20.7755,150600.0
2005-02-22 13:20:00,28.95,28.96,28.89,28.9,284600.0,20.7755,20.7827,20.7325,20.7396,284600.0
2005-02-22 13:30:00,28.9,28.91,28.83,28.85,250000.0,20.7396,20.7468,20.6894,20.7038,250000.0
2005-02-22 13:40:00,28.85,28.86,28.78,28.84,130400.0,20.7038,20.7109,20.6535,20.6966,130400.0
2005-02-22 13:50:00,28.85,28.86,28.79,28.85,119800.0,20.7038,20.7109,20.6607,20.7038,119800.0
2005-02-22 14:00:00,28.84,28.85,28.67,28.76,201000.0,20.6966,20.7038,20.5746,20.6392,201000.0
2005-02-22 14:10:00,28.75,28.85,28.74,28.75,200200.0,20.632,20.7038,20.6248,20.632,200200.0
2005-02-22 14:20:00,28.75,28.8,28.75,28.78,182800.0,20.632,20.6679,20.632,20.6535,182800.0
2005-02-22 14:30:00,28.77,28.81,28.74,28.81,205400.0,20.6463,20.675,20.6248,20.675,205400.0
2005-02-22 14:40:00,28.81,28.82,28.72,28.78,208800.0,20.675,20.6822,20.6105,20.6535,208800.0
2005-02-22 14:50:00,28.78,28.82,28.73,28.82,189600.0,20.6535,20.6822,20.6176,20.6822,189600.0
2005-02-22 15:00:00,28.83,28.83,28.78,28.81,186000.0,20.6894,20.6894,20.6535,20.675,186000.0
2005-02-22 15:10:00,28.81,28.83,28.75,28.77,268200.0,20.675,20.6894,20.632,20.6463,268200.0
2005-02-22 15:20:00,28.77,28.79,28.68,28.74,256400.0,20.6463,20.6607,20.5818,20.6248,256400.0
2005-02-22 15:30:00,28.74,28.8,28.73,28.76,211800.0,20.6248,20.6679,20.6176,20.6392,211800.0
2005-02-22 15:40:00,28.76,28.76,28.66,28.67,309200.0,20.6392,20.6392,20.5674,20.5746,309200.0
2005-02-22 15:50:00,28.67,28.77,28.67,28.76,547800.0,20.5746,20.6463,20.5746,20.6392,547800.0
2005-02-23 09:30:00,28.75,28.85,28.55,28.82,907400.0,20.632,20.7038,20.4885,20.6822,907400.0
2005-02-23 09:40:00,28.85,29.25,28.83,29.2,687200.0,20.7038,20.9908,20.6894,20.9549,687200.0
2005-02-23 09:50:00,29.15,29.22,28.9,28.93,624000.0,20.919,20.9693,20.7396,20.7612,624000.0
2005-02-23 10:00:00,28.93,29.02,28.71,28.77,423000.0,20.7612,20.8258,20.6033,20.6463,423000.0
2005-02-23 10:10:00,28.8,28.82,28.6,28.72,436000.0,20.6679,20.6822,20.5243,20.6105,436000.0
2005-02-23 10:20:00,28.7,28.72,28.58,28.61,243800.0,20.5961,20.6105,20.51,20.5315,243800.0
2005-02-23 10:30:00,28.6,28.64,28.52,28.53,473600.0,20.5243,20.553,20.4669,20.4741,473600.0
2005-02-23 10:40:00,28.53,28.54,28.4,28.48,341400.0,20.4741,20.4813,20.3808,20.4382,341400.0
2005-02-23 10:50:00,28.48,28.5,28.4,28.45,174800.0,20.4382,20.4526,20.3808,20.4167,174800.0
2005-02-23 11:00:00,28.45,28.5,28.42,28.49,232000.0,20.4167,20.4526,20.3952,20.4454,232000.0
2005-02-23 11:10:00,28.48,28.57,28.43,28.52,175000.0,20.4382,20.5028,20.4023,20.4669,175000.0
2005-02-23 11:20:00,28.52,28.55,28.49,28.53,164800.0,20.4669,20.4885,20.4454,20.4741,164800.0
2005-02-23 11:30:00,28.53,28.56,28.5,28.5,108400.0,20.4741,20.4956,20.4526,20.4526,108400.0
2005-02-23 11:40:00,28.5,28.5,28.38,28.39,176000.0,20.4526,20.4526,20.3665,20.3736,176000.0
2005-02-23 11:50:00,28.39,28.46,28.38,28.45,293400.0,20.3736,20.4239,20.3665,20.4167,293400.0
2005-02-23 12:00:00,28.45,28.45,28.4,28.42,124000.0,20.4167,20.4167,20.3808,20.3952,124000.0
2005-02-23 12:10:00,28.42,28.53,28.42,28.53,178200.0,20.3952,20.4741,20.3952,20.4741,178200.0
2005-02-23 12:20:00,28.53,28.54,28.49,28.54,177600.0,20.4741,20.4813,20.4454,20.4813,177600.0
2005-02-23 12:30:00,28.53,28.55,28.47,28.51,107200.0,20.4741,20.4885,20.4311,20.4598,107200.0
2005-02-23 12:40:00,28.49,28.54,28.48,28.53,103000.0,20.4454,20.4813,20.4382,20.4741,103000.0
2005-02-23 12:50:00,28.53,28.62,28.52,28.58,154800.0,20.4741,20.5387,20.4669,20.51,154800.0
2005-02-23 13:00:00,28.58,28.64,28.57,28.61,146600.0,20.51,20.553,20.5028,20.5315,146600.0
2005-02-23 13:10:00,28.61,28.67,28.57,28.67,242200.0,20.5315,20.5746,20.5028,20.5746,242200.0
2005-02-23 13:20:00,28.67,28.67,28.56,28.58,202800.0,20.5746,20.5746,20.4956,20.51,202800.0
2005-02-23 13:30:00,28.57,28.69,28.56,28.68,163800.0,20.5028,20.5889,20.4956,20.5818,163800.0
2005-02-23 13:40:00,28.68,28.75,28.64,28.67,142000.0,20.5818,20.632,20.553,20.5746,142000.0
2005-02-23 13:50:00,28.67,28.74,28.64,28.73,77000.0,20.5746,20.6248,20.553,20.6176,77000.0
2005-02-23 14:00:00,28.73,28.74,28.66,28.68,116400.0,20.6176,20.6248,20.5674,20.5818,116400.0
2005-02-23 14:10:00,28.68,28.68,28.57,28.67,142600.0,20.5818,20.5818,20.5028,20.5746,142600.0
2005-02-23 14:20:00,28.67,28.72,28.63,28.71,378600.0,20.5746,20.6105,20.5459,20.6033,378600.0
2005-02-23 14:30:00,28.71,28.78,28.68,28.75,183600.0,20.6033,20.6535,20.5818,20.632,183600.0
2005-02-23 14:40:00,28.75,28.8,28.74,28.78,119200.0,20.632,20.6679,20.6248,20.6535,119200.0
2005-02-23 14:50:00,28.78,28.88,28.77,28.87,227200.0,20.6535,20.7253,20.6463,20.7181,227200.0
2005-02-23 15:00:00,28.87,28.87,28.8,28.83,233000.0,20.7181,20.7181,20.6679,20.6894,233000.0
2005-02-23 15:10:00,28.83,28.91,28.82,28.91,312600.0,20.6894,20.7468,20.6822,20.7468,312600.0
2005-02-23 15:20:00,28.9,28.92,28.83,28.89,152600.0,20.7396,20.754,20.6894,20.7325,152600.0
2005-02-23 15:30:00,28.89,29.0,28.89,28.96,458600.0,20.7325,20.8114,20.7325,20.7827,458600.0
2005-02-23 15:40:00,28.96,29.03,28.89,29.03,388800.0,20.7827,20.8329,20.7325,20.8329,388800.0
2005-02-23 15:50:00,29.02,29.04,28.97,28.98,590000.0,20.8258,20.8401,20.7899,20.797,590000.0
2005-02-24 09:30:00,29.2,29.2,28.9,28.97,522800.0,20.9549,20.9549,20.7396,20.7899,522800.0
2005-02-24 09:40:00,28.97,28.97,28.67,28.8,377800.0,20.7899,20.7899,20.5746,20.6679,377800.0
2005-02-24 09:50:00,28.79,28.86,28.75,28.83,192400.0,20.6607,20.7109,20.632,20.6894,192400.0
2005-02-24 10:00:00,28.83,29.05,28.79,29.04,241800.0,20.6894,20.8473,20.6607,20.8401,241800.0
2005-02-24 10:10:00,29.05,29.23,29.04,29.22,408800.0,20.8473,20.9765,20.8401,20.9693,408800.0
2005-02-24 10:20:00,29.2,29.24,29.13,29.16,193400.0,20.9549,20.9836,20.9047,20.9262,193400.0
2005-02-24 10:30:00,29.18,29.31,29.15,29.22,213800.0,20.9406,21.0339,20.919,20.9693,213800.0
2005-02-24 10:40:00,29.22,29.23,29.09,29.21,214000.0,20.9693,20.9765,20.876,20.9621,214000.0
2005-02-24 10:50:00,29.21,29.24,29.14,29.14,164000.0,20.9621,20.9836,20.9119,20.9119,164000.0
2005-02-24 11:00:00,29.14,29.18,29.08,29.18,135000.0,20.9119,20.9406,20.8688,20.9406,135000.0
2005-02-24 11:10:00,29.18,29.2,29.1,29.18,77000.0,20.9406,20.9549,20.8832,20.9406,77000.0
2005-02-24 11:20:00,29.19,29.25,29.18,29.23,247000.0,20.9477,20.9908,20.9406,20.9765,247000.0
2005-02-24 11:30:00,29.24,29.25,29.18,29.25,122400.0,20.9836,20.9908,20.9406,20.9908,122400.0
2005-02-24 11:40:00,29.24,29.3,29.24,29.28,141000.0,20.9836,21.0267,20.9836,21.0123,141000.0
2005-02-24 11:50:00,29.28,29.28,29.18,29.24,166000.0,21.0123,21.0123,20.9406,20.9836,166000.0
2005-02-24 12:00:00,29.25,29.28,29.24,29.25,122400.0,20.9908,21.0123,20.9836,20.9908,122400.0
2005-02-24 12:10:00,29.25,29.26,29.23,29.24,155200.0,20.9908,20.998,20.9765,20.9836,155200.0
2005-02-24 12:20:00,29.24,29.25,29.2,29.24,84200.0,20.9836,20.9908,20.9549,20.9836,84200.0
2005-02-24 12:30:00,29.23,29.24,29.2,29.21,108000.0,20.9765,20.9836,20.9549,20.9621,108000.0
2005-02-24 12:40:00,29.22,29.27,29.22,29.26,108600.0,20.9693,21.0052,20.9693,20.998,108600.0
2005-02-24 12:50:00,29.27,29.29,29.21,29.22,87000.0,21.0052,21.0195,20.9621,20.9693,87000.0
2005-02-24 13:00:00,29.21,29.28,29.2,29.27,135600.0,20.9621,21.0123,20.9549,21.0052,135600.0
2005-02-24 13:10:00,29.27,29.29,29.25,29.28,97800.0,21.0052,21.0195,20.9908,21.0123,97800.0
2005-02-24 13:20:00,29.28,29.31,29.26,29.3,132800.0,21.0123,21.0339,20.998,21.0267,132800.0
2005-02-24 13:30:00,29.3,29.45,29.3,29.41,268000.0,21.0267,21.1343,21.0267,21.1056,268000.0
2005-02-24 13:40:00,29.41,29.45,29.4,29.41,134600.0,21.1056,21.1343,21.0985,21.1056,134600.0
2005-02-24 13:50:00,29.41,29.45,29.36,29.4,194600.0,21.1056,21.1343,21.0697,21.0985,194600.0
2005-02-24 14:00:00,29.4,29.49,29.4,29.42,213400.0,21.0985,21.163,21.0985,21.1128,213400.0
2005-02-24 14:10:00,29.42,29.57,29.42,29.53,348000.0,21.1128,21.2204,21.1128,21.1917,348000.0
2005-02-24 14:20:00,29.53,29.54,29.46,29.47,229400.0,21.1917,21.1989,21.1415,21.1487,229400.0
2005-02-24 14:30:00,29.47,29.53,29.46,29.48,120800.0,21.1487,21.1917,21.1415,21.1559,120800.0
2005-02-24 14:40:00,29.48,29.51,29.45,29.47,216400.0,21.1559,21.1774,21.1343,21.1487,216400.0
2005-02-24 14:50:00,29.47,29.5,29.41,29.45,299400.0,21.1487,21.1702,21.1056,21.1343,299400.0
2005-02-24 15:00:00,29.45,29.56,29.45,29.54,234800.0,21.1343,21.2133,21.1343,21.1989,234800.0
2005-02-24 15:10:00,29.54,29.56,29.5,29.55,191600.0,21.1989,21.2133,21.1702,21.2061,191600.0
2005-02-24 15:20:00,29.55,29.56,29.51,29.55,156600.0,21.2061,21.2133,21.1774,21.2061,156600.0
2005-02-24 15:30:00,29.55,29.58,29.53,29.56,298000.0,21.2061,21.2276,21.1917,21.2133,298000.0
2005-02-24 15:40:00,29.56,29.56,29.52,29.52,208200.0,21.2133,21.2133,21.1846,21.1846,208200.0
2005-02-24 15:50:00,29.53,29.6,29.51,29.59,276200.0,21.1917,21.242,21.1774,21.2348,276200.0
2005-02-25 09:30:00,29.54,29.54,29.26,29.3,231200.0,21.1989,21.1989,20.998,21.0267,231200.0
2005-02-25 09:40:00,29.3,29.47,29.3,29.36,293600.0,21.0267,21.1487,21.0267,21.0697,293600.0
2005-02-25 09:50:00,29.36,29.37,29.3,29.35,148800.0,21.0697,21.0769,21.0267,21.0626,148800.0
2005-02-25 10:00:00,29.35,29.37,29.31,29.31,259400.0,21.0626,21.0769,21.0339,21.0339,259400.0
2005-02-25 10:10:00,29.31,29.35,29.3,29.34,287200.0,21.0339,21.0626,21.0267,21.0554,287200.0
2005-02-25 10:20:00,29.33,29.39,29.33,29.38,257000.0,21.0482,21.0913,21.0482,21.0841,257000.0
2005-02-25 10:30:00,29.36,29.39,29.28,29.3,142800.0,21.0697,21.0913,21.0123,21.0267,142800.0
2005-02-25 10:40:00,29.31,29.41,29.3,29.34,155000.0,21.0339,21.1056,21.0267,21.0554,155000.0
2005-02-25 10:50:00,29.34,29.4,29.33,29.36,126400.0,21.0554,21.0985,21.0482,21.0697,126400.0
2005-02-25 11:00:00,29.36,29.45,29.35,29.44,245400.0,21.0697,21.1343,21.0626,21.1272,245400.0
2005-02-25 11:10:00,29.44,29.44,29.35,29.35,179400.0,21.1272,21.1272,21.0626,21.0626,179400.0
2005-02-25 11:20:00,29.35,29.37,29.3,29.31,86200.0,21.0626,21.0769,21.0267,21.0339,86200.0
2005-02-25 11:30:00,29.33,29.39,29.32,29.36,108400.0,21.0482,21.0913,21.041,21.0697,108400.0
2005-02-25 11:40:00,29.36,29.38,29.35,29.36,57200.0,21.0697,21.0841,21.0626,21.0697,57200.0
2005-02-25 11:50:00,29.36,29.43,29.36,29.43,143000.0,21.0697,21.12,21.0697,21.12,143000.0
2005-02-25 12:00:00,29.43,29.47,29.4,29.41,946000.0,21.12,21.1487,21.0985,21.1056,946000.0
2005-02-25 12:10:00,29.42,29.43,29.38,29.41,70600.0,21.1128,21.12,21.0841,21.1056,70600.0
2005-02-25 12:20:00,29.41,29.45,29.41,29.43,71400.0,21.1056,21.1343,21.1056,21.12,71400.0
2005-02-25 12:30:00,29.43,29.5,29.43,29.47,67200.0,21.12,21.1702,21.12,21.1487,67200.0
2005-02-25 12:40:00,29.47,29.51,29.47,29.48,214000.0,21.1487,21.1774,21.1487,21.1559,214000.0
2005-02-25 12:50:00,29.48,29.48,29.45,29.47,42600.0,21.1559,21.1559,21.1343,21.1487,42600.0
2005-02-25 13:00:00,29.48,29.5,29.47,29.5,145200.0,21.1559,21.1702,21.1487,21.1702,145200.0
2005-02-25 13:10:00,29.49,29.5,29.46,29.48,133800.0,21.163,21.1702,21.1415,21.1559,133800.0
2005-02-25 13:20:00,29.49,29.49,29.44,29.45,65400.0,21.163,21.163,21.1272,21.1343,65400.0
2005-02-25 13:30:00,29.45,29.49,29.45,29.49,58800.0,21.1343,21.163,21.1343,21.163,58800.0
2005-02-25 13:40:00,29.48,29.53,29.48,29.49,140800.0,21.1559,21.1917,21.1559,21.163,140800.0
2005-02-25 13:50:00,29.48,29.52,29.48,29.5,81600.0,21.1559,21.1846,21.1559,21.1702,81600.0
2005-02-25 14:00:00,29.5,29.5,29.45,29.46,137000.0,21.1702,21.1702,21.1343,21.1415,137000.0
2005-02-25 14:10:00,29.46,29.53,29.46,29.5,150000.0,21.1415,21.1917,21.1415,21.1702,150000.0
2005-02-25 14:20:00,29.52,29.52,29.48,29.5,131000.0,21.1846,21.1846,21.1559,21.1702,131000.0
2005-02-25 14:30:00,29.5,29.52,29.5,29.52,290400.0,21.1702,21.1846,21.1702,21.1846,290400.0
2005-02-25 14:40:00,29.52,29.55,29.48,29.52,163200.0,21.1846,21.2061,21.1559,21.1846,163200.0
2005-02-25 14:50:00,29.52,29.53,29.52,29.52,105800.0,21.1846,21.1917,21.1846,21.1846,105800.0
2005-02-25 15:00:00,29.53,29.53,29.48,29.49,293200.0,21.1917,21.1917,21.1559,21.163,293200.0
2005-02-25 15:10:00,29.49,29.57,29.48,29.56,202000.0,21.163,21.2204,21.1559,21.2133,202000.0
2005-02-25 15:20:00,29.57,29.57,29.53,29.55,117800.0,21.2204,21.2204,21.1917,21.2061,117800.0
2005-02-25 15:30:00,29.55,29.57,29.52,29.55,253800.0,21.2061,21.2204,21.1846,21.2061,253800.0
2005-02-25 15:40:00,29.54,29.56,29.52,29.56,175400.0,21.1989,21.2133,21.1846,21.2133,175400.0
2005-02-25 15:50:00,29.56,29.56,29.5,29.52,312000.0,21.2133,21.2133,21.1702,21.1846,312000.0
2005-02-28 09:30:00,29.35,29.49,29.35,29.49,205600.0,21.0626,21.163,21.0626,21.163,205600.0
2005-02-28 09:40:00,29.49,29.49,29.36,29.42,169800.0,21.163,21.163,21.0697,21.1128,169800.0
2005-02-28 09:50:00,29.42,29.5,29.38,29.47,192600.0,21.1128,21.1702,21.0841,21.1487,192600.0
2005-02-28 10:00:00,29.47,29.5,29.42,29.47,133800.0,21.1487,21.1702,21.1128,21.1487,133800.0
2005-02-28 10:10:00,29.47,29.5,29.42,29.5,166400.0,21.1487,21.1702,21.1128,21.1702,166400.0
2005-02-28 10:20:00,29.5,29.55,29.48,29.54,183000.0,21.1702,21.2061,21.1559,21.1989,183000.0
2005-02-28 10:30:00,29.54,29.55,29.48,29.55,150400.0,21.1989,21.2061,21.1559,21.2061,150400.0
2005-02-28 10:40:00,29.55,29.6,29.53,29.6,233000.0,21.2061,21.242,21.1917,21.242,233000.0
2005-02-28 10:50:00,29.6,29.65,29.6,29.63,199200.0,21.242,21.2779,21.242,21.2635,199200.0
2005-02-28 11:00:00,29.62,29.62,29.55,29.57,126400.0,21.2563,21.2563,21.2061,21.2204,126400.0
2005-02-28 11:10:00,29.57,29.57,29.51,29.55,114600.0,21.2204,21.2204,21.1774,21.2061,114600.0
2005-02-28 11:20:00,29.57,29.57,29.53,29.56,140400.0,21.2204,21.2204,21.1917,21.2133,140400.0
2005-02-28 11:30:00,29.57,29.58,29.53,29.56,110800.0,21.2204,21.2276,21.1917,21.2133,110800.0
2005-02-28 11:40:00,29.56,29.57,29.55,29.57,100000.0,21.2133,21.2204,21.2061,21.2204,100000.0
2005-02-28 11:50:00,29.57,29.61,29.56,29.61,176600.0,21.2204,21.2492,21.2133,21.2492,176600.0
2005-02-28 12:00:00,29.61,29.63,29.56,29.63,138600.0,21.2492,21.2635,21.2133,21.2635,138600.0
2005-02-28 12:10:00,29.62,29.63,29.55,29.59,92600.0,21.2563,21.2635,21.2061,21.2348,92600.0
2005-02-28 12:20:00,29.59,29.59,29.54,29.54,94000.0,21.2348,21.2348,21.1989,21.1989,94000.0
2005-02-28 12:30:00,29.53,29.53,29.49,29.5,152600.0,21.1917,21.1917,21.163,21.1702,152600.0
2005-02-28 12:40:00,29.5,29.53,29.49,29.5,173600.0,21.1702,21.1917,21.163,21.1702,173600.0
2005-02-28 12:50:00,29.5,29.52,29.5,29.5,136200.0,21.1702,21.1846,21.1702,21.1702,136200.0
2005-02-28 13:00:00,29.5,29.52,29.5,29.51,87400.0,21.1702,21.1846,21.1702,21.1774,87400.0
2005-02-28 13:10:00,29.5,29.53,29.47,29.5,232600.0,21.1702,21.1917,21.1487,21.1702,232600.0
2005-02-28 13:20:00,29.5,29.51,29.46,29.5,156600.0,21.1702,21.1774,21.1415,21.1702,156600.0
2005-02-28 13:30:00,29.5,29.52,29.49,29.49,406200.0,21.1702,21.1846,21.163,21.163,406200.0
2005-02-28 13:40:00,29.49,29.49,29.38,29.42,146400.0,21.163,21.163,21.0841,21.1128,146400.0
2005-02-28 13:50:00,29.42,29.46,29.41,29.41,584400.0,21.1128,21.1415,21.1056,21.1056,584400.0
2005-02-28 14:00:00,29.41,29.44,29.38,29.44,475200.0,21.1056,21.1272,21.0841,21.1272,475200.0
2005-02-28 14:10:00,29.44,29.44,29.4,29.43,208000.0,21.1272,21.1272,21.0985,21.12,208000.0
2005-02-28 14:20:00,29.43,29.44,29.41,29.43,158000.0,21.12,21.1272,21.1056,21.12,158000.0
2005-02-28 14:30:00,29.42,29.43,29.38,29.39,234800.0,21.1128,21.12,21.0841,21.0913,234800.0
2005-02-28 14:40:00,29.39,29.43,29.39,29.4,234200.0,21.0913,21.12,21.0913,21.0985,234200.0
2005-02-28 14:50:00,29.4,29.4,29.32,29.32,289600.0,21.0985,21.0985,21.041,21.041,289600.0
2005-02-28 15:00:00,29.33,29.34,29.3,29.32,253800.0,21.0482,21.0554,21.0267,21.041,253800.0
2005-02-28 15:10:00,29.32,29.41,29.31,29.41,192200.0,21.041,21.1056,21.0339,21.1056,192200.0
2005-02-28 15:20:00,29.41,29.41,29.38,29.38,206400.0,21.1056,21.1056,21.0841,21.0841,206400.0
2005-02-28 15:30:00,29.38,29.49,29.37,29.45,180800.0,21.0841,21.163,21.0769,21.1343,180800.0
2005-02-28 15:40:00,29.44,29.45,29.38,29.39,261800.0,21.1272,21.1343,21.0841,21.0913,261800.0
2005-02-28 15:50:00,29.39,29.4,29.33,29.4,356200.0,21.0913,21.0985,21.0482,21.0985,356200.0
2005-03-01 09:30:00,29.31,29.54,29.25,29.49,337600.0,21.0339,21.1989,20.9908,21.163,337600.0
2005-03-01 09:40:00,29.52,29.54,29.3,29.31,567200.0,21.1846,21.1989,21.0267,21.0339,567200.0
2005-03-01 09:50:00,29.31,29.31,29.18,29.18,390200.0,21.0339,21.0339,20.9406,20.9406,390200.0
2005-03-01 10:00:00,29.18,29.29,29.07,29.17,346600.0,20.9406,21.0195,20.8616,20.9334,346600.0
2005-03-01 10:10:00,29.18,29.21,29.12,29.16,121400.0,20.9406,20.9621,20.8975,20.9262,121400.0
2005-03-01 10:20:00,29.16,29.23,29.16,29.2,152600.0,20.9262,20.9765,20.9262,20.9549,152600.0
2005-03-01 10:30:00,29.18,29.26,29.17,29.22,240200.0,20.9406,20.998,20.9334,20.9693,240200.0
2005-03-01 10:40:00,29.23,29.25,29.2,29.21,134200.0,20.9765,20.9908,20.9549,20.9621,134200.0
2005-03-01 10:50:00,29.21,29.24,29.19,29.19,150200.0,20.9621,20.9836,20.9477,20.9477,150200.0
2005-03-01 11:00:00,29.19,29.22,29.11,29.2,127600.0,20.9477,20.9693,20.8903,20.9549,127600.0
2005-03-01 11:10:00,29.21,29.23,29.19,29.21,134200.0,20.9621,20.9765,20.9477,20.9621,134200.0
2005-03-01 11:20:00,29.21,29.22,29.16,29.17,155600.0,20.9621,20.9693,20.9262,20.9334,155600.0
2005-03-01 11:30:00,29.17,29.25,29.17,29.23,159200.0,20.9334,20.9908,20.9334,20.9765,159200.0
2005-03-01 11:40:00,29.22,29.23,29.18,29.22,178800.0,20.9693,20.9765,20.9406,20.9693,178800.0
2005-03-01 11:50:00,29.23,29.29,29.19,29.29,173000.0,20.9765,21.0195,20.9477,21.0195,173000.0
2005-03-01 12:00:00,29.29,29.44,29.29,29.36,461000.0,21.0195,21.1272,21.0195,21.0697,461000.0
2005-03-01 12:10:00,29.36,29.36,29.29,29.3,148000.0,21.0697,21.0697,21.0195,21.0267,148000.0
2005-03-01 12:20:00,29.29,29.3,29.24,29.26,89400.0,21.0195,21.0267,20.9836,20.998,89400.0
2005-03-01 12:30:00,29.26,29.28,29.22,29.22,121000.0,20.998,21.0123,20.9693,20.9693,121000.0
2005-03-01 12:40:00,29.22,29.23,29.17,29.22,153800.0,20.9693,20.9765,20.9334,20.9693,153800.0
2005-03-01 12:50:00,29.22,29.25,29.14,29.21,169800.0,20.9693,20.9908,20.9119,20.9621,169800.0
2005-03-01 13:00:00,29.21,29.21,29.19,29.2,104600.0,20.9621,20.9621,20.9477,20.9549,104600.0
2005-03-01 13:10:00,29.2,29.2,29.09,29.09,199200.0,20.9549,20.9549,20.876,20.876,199200.0
2005-03-01 13:20:00,29.09,29.09,29.03,29.06,329600.0,20.876,20.876,20.8329,20.8545,329600.0
2005-03-01 13:30:00,29.06,29.08,29.02,29.03,218800.0,20.8545,20.8688,20.8258,20.8329,218800.0
2005-03-01 13:40:00,29.03,29.07,29.01,29.03,197600.0,20.8329,20.8616,20.8186,20.8329,197600.0
2005-03-01 13:50:00,29.03,29.12,29.03,29.12,229000.0,20.8329,20.8975,20.8329,20.8975,229000.0
2005-03-01 14:00:00,29.11,29.24,29.11,29.15,485400.0,20.8903,20.9836,20.8903,20.919,485400.0
2005-03-01 14:10:00,29.15,29.17,29.1,29.14,122200.0,20.919,20.9334,20.8832,20.9119,122200.0
2005-03-01 14:20:00,29.14,29.14,29.1,29.11,91800.0,20.9119,20.9119,20.8832,20.8903,91800.0
2005-03-01 14:30:00,29.11,29.13,29.1,29.11,109800.0,20.8903,20.9047,20.8832,20.8903,109800.0
2005-03-01 14:40:00,29.11,29.11,29.04,29.04,92200.0,20.8903,20.8903,20.8401,20.8401,92200.0
2005-03-01 14:50:00,29.04,29.1,29.01,29.1,140000.0,20.8401,20.8832,20.8186,20.8832,140000.0
2005-03-01 15:00:00,29.1,29.17,29.1,29.17,81200.0,20.8832,20.9334,20.8832,20.9334,81200.0
2005-03-01 15:10:00,29.17,29.21,29.15,29.21,463200.0,20.9334,20.9621,20.919,20.9621,463200.0
2005-03-01 15:20:00,29.2,29.21,29.09,29.2,319600.0,20.9549,20.9621,20.876,20.9549,319600.0
2005-03-01 15:30:00,29.19,29.2,29.11,29.18,457000.0,20.9477,20.9549,20.8903,20.9406,457000.0
2005-03-01 15:40:00,29.17,29.18,29.15,29.17,420200.0,20.9334,20.9406,20.919,20.9334,420200.0
2005-03-01 15:50:00,29.17,29.18,29.09,29.18,233600.0,20.9334,20.9406,20.876,20.9406,233600.0
2005-03-02 09:30:00,28.88,29.0,28.83,28.86,499600.0,20.7253,20.8114,20.6894,20.7109,499600.0
2005-03-02 09:40:00,28.86,28.95,28.83,28.92,183400.0,20.7109,20.7755,20.6894,20.754,183400.0
2005-03-02 09:50:00,28.93,28.95,28.88,28.91,406600.0,20.7612,20.7755,20.7253,20.7468,406600.0
2005-03-02 10:00:00,28.92,28.95,28.89,28.93,229200.0,20.754,20.7755,20.7325,20.7612,229200.0
2005-03-02 10:10:00,28.93,28.94,28.91,28.94,206600.0,20.7612,20.7683,20.7468,20.7683,206600.0
2005-03-02 10:20:00,28.94,28.96,28.92,28.94,149600.0,20.7683,20.7827,20.754,20.7683,149600.0
2005-03-02 10:30:00,28.93,28.99,28.9,28.9,227200.0,20.7612,20.8042,20.7396,20.7396,227200.0
2005-03-02 10:40:00,28.91,28.93,28.89,28.92,138200.0,20.7468,20.7612,20.7325,20.754,138200.0
2005-03-02 10:50:00,28.92,28.97,28.91,28.95,186000.0,20.754,20.7899,20.7468,20.7755,186000.0
2005-03-02 11:00:00,28.95,29.11,28.95,29.11,555400.0,20.7755,20.8903,20.7755,20.8903,555400.0
2005-03-02 11:10:00,29.11,29.15,29.07,29.07,461800.0,20.8903,20.919,20.8616,20.8616,461800.0
2005-03-02 11:20:00,29.07,29.15,29.07,29.08,470200.0,20.8616,20.919,20.8616,20.8688,470200.0
2005-03-02 11:30:00,29.08,29.2,29.08,29.13,377000.0,20.8688,20.9549,20.8688,20.9047,377000.0
2005-03-02 11:40:00,29.13,29.15,29.11,29.14,96000.0,20.9047,20.919,20.8903,20.9119,96000.0
2005-03-02 11:50:00,29.13,29.14,29.11,29.12,217600.0,20.9047,20.9119,20.8903,20.8975,217600.0
2005-03-02 12:00:00,29.11,29.15,29.11,29.13,131600.0,20.8903,20.919,20.8903,20.9047,131600.0
2005-03-02 12:10:00,29.13,29.13,29.11,29.13,194400.0,20.9047,20.9047,20.8903,20.9047,194400.0
2005-03-02 12:20:00,29.12,29.14,29.11,29.14,333200.0,20.8975,20.9119,20.8903,20.9119,333200.0
2005-03-02 12:30:00,29.14,29.16,29.13,29.14,114200.0,20.9119,20.9262,20.9047,20.9119,114200.0
2005-03-02 12:40:00,29.14,29.17,29.13,29.14,492600.0,20.9119,20.9334,20.9047,20.9119,492600.0
2005-03-02 12:50:00,29.14,29.14,29.11,29.11,81600.0,20.9119,20.9119,20.8903,20.8903,81600.0
2005-03-02 13:00:00,29.11,29.13,29.11,29.13,184600.0,20.8903,20.9047,20.8903,20.9047,184600.0
2005-03-02 13:10:00,29.13,29.15,29.11,29.15,173400.0,20.9047,20.919,20.8903,20.919,173400.0
2005-03-02 13:20:00,29.15,29.15,29.11,29.13,218400.0,20.919,20.919,20.8903,20.9047,218400.0
2005-03-02 13:30:00,29.13,29.15,29.11,29.11,219400.0,20.9047,20.919,20.8903,20.8903,219400.0
2005-03-02 13:40:00,29.11,29.14,29.11,29.13,166400.0,20.8903,20.9119,20.8903,20.9047,166400.0
2005-03-02 13:50:00,29.13,29.13,29.07,29.1,444600.0,20.9047,20.9047,20.8616,20.8832,444600.0
2005-03-02 14:00:00,29.1,29.1,29.04,29.04,79200.0,20.8832,20.8832,20.8401,20.8401,79200.0
2005-03-02 14:10:00,29.03,29.09,29.03,29.08,396400.0,20.8329,20.876,20.8329,20.8688,396400.0
2005-03-02 14:20:00,29.08,29.13,29.04,29.06,188800.0,20.8688,20.9047,20.8401,20.8545,188800.0
2005-03-02 14:30:00,29.07,29.08,28.97,28.98,343200.0,20.8616,20.8688,20.7899,20.797,343200.0
2005-03-02 14:40:00,28.98,29.0,28.95,28.95,321600.0,20.797,20.8114,20.7755,20.7755,321600.0
2005-03-02 14:50:00,28.94,29.0,28.93,28.98,166000.0,20.7683,20.8114,20.7612,20.797,166000.0
2005-03-02 15:00:00,28.97,29.02,28.97,29.01,125800.0,20.7899,20.8258,20.7899,20.8186,125800.0
2005-03-02 15:10:00,29.01,29.04,29.0,29.0,287000.0,20.8186,20.8401,20.8114,20.8114,287000.0
2005-03-02 15:20:00,29.0,29.04,29.0,29.03,162000.0,20.8114,20.8401,20.8114,20.8329,162000.0
2005-03-02 15:30:00,29.03,29.06,29.02,29.05,535000.0,20.8329,20.8545,20.8258,20.8473,535000.0
2005-03-02 15:40:00,29.05,29.06,29.01,29.03,578000.0,20.8473,20.8545,20.8186,20.8329,578000.0
2005-03-02 15:50:00,29.03,29.03,29.0,29.02,144400.0,20.8329,20.8329,20.8114,20.8258,144400.0
2005-03-03 09:30:00,29.03,29.18,29.02,29.15,260400.0,20.8329,20.9406,20.8258,20.919,260400.0
2005-03-03 09:40:00,29.15,29.24,29.15,29.22,159600.0,20.919,20.9836,20.919,20.9693,159600.0
2005-03-03 09:50:00,29.24,29.25,29.13,29.13,122400.0,20.9836,20.9908,20.9047,20.9047,122400.0
2005-03-03 10:00:00,29.13,29.2,29.08,29.14,219200.0,20.9047,20.9549,20.8688,20.9119,219200.0
2005-03-03 10:10:00,29.15,29.2,29.14,29.16,184000.0,20.919,20.9549,20.9119,20.9262,184000.0
2005-03-03 10:20:00,29.17,29.17,29.08,29.09,280200.0,20.9334,20.9334,20.8688,20.876,280200.0
2005-03-03 10:30:00,29.09,29.11,29.04,29.08,108400.0,20.876,20.8903,20.8401,20.8688,108400.0
2005-03-03 10:40:00,29.07,29.12,29.05,29.12,79400.0,20.8616,20.8975,20.8473,20.8975,79400.0
2005-03-03 10:50:00,29.11,29.13,29.11,29.11,89800.0,20.8903,20.9047,20.8903,20.8903,89800.0
2005-03-03 11:00:00,29.11,29.12,29.07,29.07,126000.0,20.8903,20.8975,20.8616,20.8616,126000.0
2005-03-03 11:10:00,29.07,29.1,29.07,29.07,119600.0,20.8616,20.8832,20.8616,20.8616,119600.0
2005-03-03 11:20:00,29.07,29.12,29.06,29.1,129400.0,20.8616,20.8975,20.8545,20.8832,129400.0
2005-03-03 11:30:00,29.1,29.14,29.08,29.11,215000.0,20.8832,20.9119,20.8688,20.8903,215000.0
2005-03-03 11:40:00,29.11,29.14,29.09,29.09,111600.0,20.8903,20.9119,20.876,20.876,111600.0
2005-03-03 11:50:00,29.08,29.1,29.05,29.08,513800.0,20.8688,20.8832,20.8473,20.8688,513800.0
2005-03-03 12:00:00,29.09,29.1,29.06,29.08,152200.0,20.876,20.8832,20.8545,20.8688,152200.0
2005-03-03 12:10:00,29.08,29.1,29.08,29.08,85800.0,20.8688,20.8832,20.8688,20.8688,85800.0
2005-03-03 12:20:00,29.08,29.09,29.05,29.06,295600.0,20.8688,20.876,20.8473,20.8545,295600.0
2005-03-03 12:30:00,29.05,29.06,29.0,29.05,325400.0,20.8473,20.8545,20.8114,20.8473,325400.0
2005-03-03 12:40:00,29.05,29.05,29.02,29.03,135000.0,20.8473,20.8473,20.8258,20.8329,135000.0
2005-03-03 12:50:00,29.03,29.05,29.02,29.03,145600.0,20.8329,20.8473,20.8258,20.8329,145600.0
2005-03-03 13:00:00,29.03,29.06,28.96,29.04,196400.0,20.8329,20.8545,20.7827,20.8401,196400.0
2005-03-03 13:10:00,29.04,29.06,29.02,29.05,148600.0,20.8401,20.8545,20.8258,20.8473,148600.0
2005-03-03 13:20:00,29.05,29.05,28.98,29.01,142200.0,20.8473,20.8473,20.797,20.8186,142200.0
2005-03-03 13:30:00,29.01,29.02,29.0,29.01,110000.0,20.8186,20.8258,20.8114,20.8186,110000.0
2005-03-03 13:40:00,29.0,29.01,28.95,28.99,169200.0,20.8114,20.8186,20.7755,20.8042,169200.0
2005-03-03 13:50:00,28.99,29.04,28.98,29.0,152000.0,20.8042,20.8401,20.797,20.8114,152000.0
2005-03-03 14:00:00,29.0,29.04,28.99,29.03,135200.0,20.8114,20.8401,20.8042,20.8329,135200.0
2005-03-03 14:10:00,29.03,29.03,28.98,29.0,168800.0,20.8329,20.8329,20.797,20.8114,168800.0
2005-03-03 14:20:00,29.0,29.06,29.0,29.05,170800.0,20.8114,20.8545,20.8114,20.8473,170800.0
2005-03-03 14:30:00,29.06,29.11,29.05,29.11,242600.0,20.8545,20.8903,20.8473,20.8903,242600.0
2005-03-03 14:40:00,29.11,29.13,29.06,29.06,133200.0,20.8903,20.9047,20.8545,20.8545,133200.0
2005-03-03 14:50:00,29.05,29.07,29.03,29.03,163600.0,20.8473,20.8616,20.8329,20.8329,163600.0
2005-03-03 15:00:00,29.02,29.04,29.0,29.0,226800.0,20.8258,20.8401,20.8114,20.8114,226800.0
2005-03-03 15:10:00,29.0,29.07,29.0,29.04,257000.0,20.8114,20.8616,20.8114,20.8401,257000.0
2005-03-03 15:20:00,29.04,29.07,29.0,29.06,103400.0,20.8401,20.8616,20.8114,20.8545,103400.0
2005-03-03 15:30:00,29.06,29.07,29.0,29.03,153600.0,20.8545,20.8616,20.8114,20.8329,153600.0
2005-03-03 15:40:00,29.03,29.08,29.03,29.04,302800.0,20.8329,20.8688,20.8329,20.8401,302800.0
2005-03-03 15:50:00,29.03,29.05,28.98,29.05,242200.0,20.8329,20.8473,20.797,20.8473,242200.0
2005-03-04 09:30:00,29.13,29.16,29.04,29.13,315400.0,20.9047,20.9262,20.8401,20.9047,315400.0
2005-03-04 09:40:00,29.13,29.13,28.85,28.86,135400.0,20.9047,20.9047,20.7038,20.7109,135400.0
2005-03-04 09:50:00,28.86,28.98,28.85,28.98,277200.0,20.7109,20.797,20.7038,20.797,277200.0
2005-03-04 10:00:00,28.98,29.06,28.95,29.0,182400.0,20.797,20.8545,20.7755,20.8114,182400.0
2005-03-04 10:10:00,29.0,29.06,29.0,29.05,138800.0,20.8114,20.8545,20.8114,20.8473,138800.0
2005-03-04 10:20:00,29.06,29.11,29.06,29.08,305800.0,20.8545,20.8903,20.8545,20.8688,305800.0
2005-03-04 10:30:00,29.05,29.09,29.03,29.04,117600.0,20.8473,20.876,20.8329,20.8401,117600.0
2005-03-04 10:40:00,29.04,29.1,29.0,29.09,95800.0,20.8401,20.8832,20.8114,20.876,95800.0
2005-03-04 10:50:00,29.08,29.09,28.99,29.04,87600.0,20.8688,20.876,20.8042,20.8401,87600.0
2005-03-04 11:00:00,29.04,29.06,28.98,29.02,117400.0,20.8401,20.8545,20.797,20.8258,117400.0
2005-03-04 11:10:00,29.02,29.09,29.0,29.03,181000.0,20.8258,20.876,20.8114,20.8329,181000.0
2005-03-04 11:20:00,29.03,29.13,29.03,29.11,170400.0,20.8329,20.9047,20.8329,20.8903,170400.0
2005-03-04 11:30:00,29.11,29.12,29.08,29.11,141200.0,20.8903,20.8975,20.8688,20.8903,141200.0
2005-03-04 11:40:00,29.11,29.13,29.08,29.09,90000.0,20.8903,20.9047,20.8688,20.876,90000.0
2005-03-04 11:50:00,29.09,29.13,29.08,29.1,134000.0,20.876,20.9047,20.8688,20.8832,134000.0
2005-03-04 12:00:00,29.1,29.14,29.1,29.11,119600.0,20.8832,20.9119,20.8832,20.8903,119600.0
2005-03-04 12:10:00,29.11,29.13,29.06,29.11,63000.0,20.8903,20.9047,20.8545,20.8903,63000.0
2005-03-04 12:20:00,29.11,29.15,29.1,29.12,138000.0,20.8903,20.919,20.8832,20.8975,138000.0
2005-03-04 12:30:00,29.14,29.15,29.11,29.11,279600.0,20.9119,20.919,20.8903,20.8903,279600.0
2005-03-04 12:40:00,29.11,29.13,29.1,29.11,178600.0,20.8903,20.9047,20.8832,20.8903,178600.0
2005-03-04 12:50:00,29.11,29.13,29.11,29.12,122600.0,20.8903,20.9047,20.8903,20.8975,122600.0
2005-03-04 13:00:00,29.12,29.13,29.1,29.11,82400.0,20.8975,20.9047,20.8832,20.8903,82400.0
2005-03-04 13:10:00,29.11,29.13,29.05,29.11,164200.0,20.8903,20.9047,20.8473,20.8903,164200.0
2005-03-04 13:20:00,29.11,29.13,29.09,29.11,97200.0,20.8903,20.9047,20.876,20.8903,97200.0
2005-03-04 13:30:00,29.11,29.11,29.06,29.11,127200.0,20.8903,20.8903,20.8545,20.8903,127200.0
2005-03-04 13:40:00,29.11,29.13,29.09,29.11,66600.0,20.8903,20.9047,20.876,20.8903,66600.0
2005-03-04 13:50:00,29.11,29.13,29.1,29.1,208000.0,20.8903,20.9047,20.8832,20.8832,208000.0
2005-03-04 14:00:00,29.1,29.13,29.1,29.13,190400.0,20.8832,20.9047,20.8832,20.9047,190400.0
2005-03-04 14:10:00,29.13,29.13,29.07,29.08,185800.0,20.9047,20.9047,20.8616,20.8688,185800.0
2005-03-04 14:20:00,29.08,29.08,29.05,29.05,64800.0,20.8688,20.8688,20.8473,20.8473,64800.0
2005-03-04 14:30:00,29.05,29.09,29.02,29.07,138400.0,20.8473,20.876,20.8258,20.8616,138400.0
2005-03-04 14:40:00,29.07,29.08,29.05,29.08,69800.0,20.8616,20.8688,20.8473,20.8688,69800.0
2005-03-04 14:50:00,29.08,29.08,29.04,29.05,111200.0,20.8688,20.8688,20.8401,20.8473,111200.0
2005-03-04 15:00:00,29.05,29.07,29.02,29.06,164000.0,20.8473,20.8616,20.8258,20.8545,164000.0
2005-03-04 15:10:00,29.06,29.12,29.06,29.11,139600.0,20.8545,20.8975,20.8545,20.8903,139600.0
2005-03-04 15:20:00,29.11,29.12,29.08,29.12,199000.0,20.8903,20.8975,20.8688,20.8975,199000.0
2005-03-04 15:30:00,29.11,29.11,29.04,29.09,294800.0,20.8903,20.8903,20.8401,20.876,294800.0
2005-03-04 15:40:00,29.08,29.09,29.01,29.08,207000.0,20.8688,20.876,20.8186,20.8688,207000.0
2005-03-04 15:50:00,29.07,29.1,29.0,29.09,187000.0,20.8616,20.8832,20.8114,20.876,187000.0
2005-03-07 09:30:00,28.98,29.05,28.89,28.95,283800.0,20.797,20.8473,20.7325,20.7755,283800.0
2005-03-07 09:40:00,28.95,29.09,28.95,29.01,75000.0,20.7755,20.876,20.7755,20.8186,75000.0
2005-03-07 09:50:00,29.02,29.15,29.01,29.15,181400.0,20.8258,20.919,20.8186,20.919,181400.0
2005-03-07 10:00:00,29.15,29.18,29.14,29.15,300000.0,20.919,20.9406,20.9119,20.919,300000.0
2005-03-07 10:10:00,29.15,29.19,29.13,29.17,374000.0,20.919,20.9477,20.9047,20.9334,374000.0
2005-03-07 10:20:00,29.17,29.18,29.17,29.18,300200.0,20.9334,20.9406,20.9334,20.9406,300200.0
2005-03-07 10:30:00,29.17,29.19,29.17,29.17,659000.0,20.9334,20.9477,20.9334,20.9334,659000.0
2005-03-07 10:40:00,29.17,29.21,29.11,29.11,461800.0,20.9334,20.9621,20.8903,20.8903,461800.0
2005-03-07 10:50:00,29.11,29.13,29.03,29.05,79200.0,20.8903,20.9047,20.8329,20.8473,79200.0
2005-03-07 11:00:00,29.06,29.07,28.98,29.0,56800.0,20.8545,20.8616,20.797,20.8114,56800.0
2005-03-07 11:10:00,29.01,29.1,29.0,29.06,54400.0,20.8186,20.8832,20.8114,20.8545,54400.0
2005-03-07 11:20:00,29.06,29.11,29.03,29.11,59000.0,20.8545,20.8903,20.8329,20.8903,59000.0
2005-03-07 11:30:00,29.11,29.17,29.09,29.13,102600.0,20.8903,20.9334,20.876,20.9047,102600.0
2005-03-07 11:40:00,29.13,29.13,29.09,29.09,95000.0,20.9047,20.9047,20.876,20.876,95000.0
2005-03-07 11:50:00,29.09,29.1,29.07,29.09,100600.0,20.876,20.8832,20.8616,20.876,100600.0
2005-03-07 12:00:00,29.09,29.11,29.08,29.11,83800.0,20.876,20.8903,20.8688,20.8903,83800.0
2005-03-07 12:10:00,29.1,29.15,29.1,29.13,154800.0,20.8832,20.919,20.8832,20.9047,154800.0
2005-03-07 12:20:00,29.12,29.14,29.1,29.13,34600.0,20.8975,20.9119,20.8832,20.9047,34600.0
2005-03-07 12:30:00,29.13,29.14,29.08,29.1,73800.0,20.9047,20.9119,20.8688,20.8832,73800.0
2005-03-07 12:40:00,29.1,29.11,29.04,29.05,190000.0,20.8832,20.8903,20.8401,20.8473,190000.0
2005-03-07 12:50:00,29.05,29.05,29.02,29.03,130200.0,20.8473,20.8473,20.8258,20.8329,130200.0
2005-03-07 13:00:00,29.03,29.04,29.02,29.04,90400.0,20.8329,20.8401,20.8258,20.8401,90400.0
2005-03-07 13:10:00,29.04,29.04,29.0,29.0,41000.0,20.8401,20.8401,20.8114,20.8114,41000.0
2005-03-07 13:20:00,29.0,29.03,29.0,29.03,44600.0,20.8114,20.8329,20.8114,20.8329,44600.0
2005-03-07 13:30:00,29.03,29.05,29.0,29.03,102400.0,20.8329,20.8473,20.8114,20.8329,102400.0
2005-03-07 13:40:00,29.03,29.03,29.0,29.02,47800.0,20.8329,20.8329,20.8114,20.8258,47800.0
2005-03-07 13:50:00,29.02,29.05,29.0,29.03,69000.0,20.8258,20.8473,20.8114,20.8329,69000.0
2005-03-07 14:00:00,29.04,29.04,29.0,29.01,75200.0,20.8401,20.8401,20.8114,20.8186,75200.0
2005-03-07 14:10:00,29.01,29.02,28.99,29.0,82800.0,20.8186,20.8258,20.8042,20.8114,82800.0
2005-03-07 14:20:00,28.99,29.0,28.92,28.92,320400.0,20.8042,20.8114,20.754,20.754,320400.0
2005-03-07 14:30:00,28.92,28.93,28.91,28.93,271600.0,20.754,20.7612,20.7468,20.7612,271600.0
2005-03-07 14:40:00,28.93,28.99,28.93,28.98,98000.0,20.7612,20.8042,20.7612,20.797,98000.0
2005-03-07 14:50:00,28.98,29.02,28.97,29.0,166600.0,20.797,20.8258,20.7899,20.8114,166600.0
2005-03-07 15:00:00,29.0,29.03,28.99,29.0,96800.0,20.8114,20.8329,20.8042,20.8114,96800.0
2005-03-07 15:10:00,29.0,29.0,28.98,29.0,77400.0,20.8114,20.8114,20.797,20.8114,77400.0
2005-03-07 15:20:00,29.0,29.05,28.98,29.0,228200.0,20.8114,20.8473,20.797,20.8114,228200.0
2005-03-07 15:30:00,29.0,29.0,28.98,29.0,91600.0,20.8114,20.8114,20.797,20.8114,91600.0
2005-03-07 15:40:00,29.01,29.03,29.0,29.0,108200.0,20.8186,20.8329,20.8114,20.8114,108200.0
2005-03-07 15:50:00,29.0,29.01,28.96,28.97,119600.0,20.8114,20.8186,20.7827,20.7899,119600.0
2005-03-08 09:30:00,28.81,28.99,28.81,28.91,385200.0,20.675,20.8042,20.675,20.7468,385200.0
2005-03-08 09:40:00,28.93,28.98,28.84,28.85,116000.0,20.7612,20.797,20.6966,20.7038,116000.0
2005-03-08 09:50:00,28.85,28.86,28.76,28.86,148600.0,20.7038,20.7109,20.6392,20.7109,148600.0
2005-03-08 10:00:00,28.86,28.9,28.8,28.81,298000.0,20.7109,20.7396,20.6679,20.675,298000.0
2005-03-08 10:10:00,28.8,28.85,28.77,28.84,177000.0,20.6679,20.7038,20.6463,20.6966,177000.0
2005-03-08 10:20:00,28.84,28.84,28.75,28.75,186600.0,20.6966,20.6966,20.632,20.632,186600.0
2005-03-08 10:30:00,28.75,28.82,28.71,28.82,149400.0,20.632,20.6822,20.6033,20.6822,149400.0
2005-03-08 10:40:00,28.83,28.95,28.81,28.89,193600.0,20.6894,20.7755,20.675,20.7325,193600.0
2005-03-08 10:50:00,28.89,28.9,28.82,28.86,93200.0,20.7325,20.7396,20.6822,20.7109,93200.0
2005-03-08 11:00:00,28.86,28.86,28.84,28.86,193400.0,20.7109,20.7109,20.6966,20.7109,193400.0
2005-03-08 11:10:00,28.86,28.9,28.84,28.85,67000.0,20.7109,20.7396,20.6966,20.7038,67000.0
2005-03-08 11:20:00,28.86,28.88,28.85,28.86,20600.0,20.7109,20.7253,20.7038,20.7109,20600.0
2005-03-08 11:30:00,28.86,28.9,28.85,28.88,66000.0,20.7109,20.7396,20.7038,20.7253,66000.0
2005-03-08 11:40:00,28.89,28.92,28.86,28.86,86400.0,20.7325,20.754,20.7109,20.7109,86400.0
2005-03-08 11:50:00,28.86,28.89,28.85,28.86,80600.0,20.7109,20.7325,20.7038,20.7109,80600.0
2005-03-08 12:00:00,28.86,28.86,28.83,28.83,427600.0,20.7109,20.7109,20.6894,20.6894,427600.0
2005-03-08 12:10:00,28.84,28.85,28.81,28.82,63600.0,20.6966,20.7038,20.675,20.6822,63600.0
2005-03-08 12:20:00,28.83,28.88,28.81,28.88,143200.0,20.6894,20.7253,20.675,20.7253,143200.0
2005-03-08 12:30:00,28.88,28.88,28.83,28.83,117600.0,20.7253,20.7253,20.6894,20.6894,117600.0
2005-03-08 12:40:00,28.83,28.85,28.81,28.82,109600.0,20.6894,20.7038,20.675,20.6822,109600.0
2005-03-08 12:50:00,28.82,28.84,28.78,28.78,58600.0,20.6822,20.6966,20.6535,20.6535,58600.0
2005-03-08 13:00:00,28.78,28.88,28.78,28.86,144000.0,20.6535,20.7253,20.6535,20.7109,144000.0
2005-03-08 13:10:00,28.85,28.88,28.85,28.88,133200.0,20.7038,20.7253,20.7038,20.7253,133200.0
2005-03-08 13:20:00,28.88,28.88,28.82,28.82,52600.0,20.7253,20.7253,20.6822,20.6822,52600.0
2005-03-08 13:30:00,28.83,28.86,28.82,28.86,51400.0,20.6894,20.7109,20.6822,20.7109,51400.0
2005-03-08 13:40:00,28.86,28.89,28.81,28.85,128400.0,20.7109,20.7325,20.675,20.7038,128400.0
2005-03-08 13:50:00,28.85,28.85,28.78,28.82,92600.0,20.7038,20.7038,20.6535,20.6822,92600.0
2005-03-08 14:00:00,28.82,28.85,28.81,28.85,75600.0,20.6822,20.7038,20.675,20.7038,75600.0
2005-03-08 14:10:00,28.85,28.85,28.83,28.84,62800.0,20.7038,20.7038,20.6894,20.6966,62800.0
2005-03-08 14:20:00,28.84,28.85,28.84,28.85,106400.0,20.6966,20.7038,20.6966,20.7038,106400.0
2005-03-08 14:30:00,28.85,28.85,28.82,28.85,101600.0,20.7038,20.7038,20.6822,20.7038,101600.0
2005-03-08 14:40:00,28.85,28.85,28.83,28.84,47000.0,20.7038,20.7038,20.6894,20.6966,47000.0
2005-03-08 14:50:00,28.84,28.88,28.84,28.86,193600.0,20.6966,20.7253,20.6966,20.7109,193600.0
2005-03-08 15:00:00,28.86,28.88,28.84,28.88,77600.0,20.7109,20.7253,20.6966,20.7253,77600.0
2005-03-08 15:10:00,28.88,28.9,28.86,28.89,183400.0,20.7253,20.7396,20.7109,20.7325,183400.0
2005-03-08 15:20:00,28.89,28.89,28.85,28.89,236600.0,20.7325,20.7325,20.7038,20.7325,236600.0
2005-03-08 15:30:00,28.89,28.93,28.84,28.84,173600.0,20.7325,20.7612,20.6966,20.6966,173600.0
2005-03-08 15:40:00,28.84,28.88,28.81,28.87,277800.0,20.6966,20.7253,20.675,20.7181,277800.0
2005-03-08 15:50:00,28.87,28.88,28.83,28.85,228600.0,20.7181,20.7253,20.6894,20.7038,228600.0
2005-03-09 09:30:00,28.73,28.75,28.63,28.73,219200.0,20.6176,20.632,20.5459,20.6176,219200.0
2005-03-09 09:40:00,28.66,28.81,28.63,28.73,101400.0,20.5674,20.675,20.5459,20.6176,101400.0
2005-03-09 09:50:00,28.73,28.81,28.67,28.72,331200.0,20.6176,20.675,20.5746,20.6105,331200.0
2005-03-09 10:00:00,28.72,28.74,28.7,28.74,252400.0,20.6105,20.6248,20.5961,20.6248,252400.0
2005-03-09 10:10:00,28.74,28.77,28.73,28.74,186200.0,20.6248,20.6463,20.6176,20.6248,186200.0
2005-03-09 10:20:00,28.74,28.78,28.73,28.76,137000.0,20.6248,20.6535,20.6176,20.6392,137000.0
2005-03-09 10:30:00,28.75,28.78,28.74,28.75,192400.0,20.632,20.6535,20.6248,20.632,192400.0
2005-03-09 10:40:00,28.75,28.78,28.73,28.77,134800.0,20.632,20.6535,20.6176,20.6463,134800.0
2005-03-09 10:50:00,28.77,28.79,28.75,28.78,94400.0,20.6463,20.6607,20.632,20.6535,94400.0
2005-03-09 11:00:00,28.78,28.81,28.75,28.76,133800.0,20.6535,20.675,20.632,20.6392,133800.0
2005-03-09 11:10:00,28.76,28.79,28.74,28.76,101400.0,20.6392,20.6607,20.6248,20.6392,101400.0
2005-03-09 11:20:00,28.76,28.8,28.74,28.79,54200.0,20.6392,20.6679,20.6248,20.6607,54200.0
2005-03-09 11:30:00,28.79,28.79,28.75,28.78,68800.0,20.6607,20.6607,20.632,20.6535,68800.0
2005-03-09 11:40:00,28.78,28.8,28.75,28.8,34000.0,20.6535,20.6679,20.632,20.6679,34000.0
2005-03-09 11:50:00,28.79,28.82,28.77,28.77,42800.0,20.6607,20.6822,20.6463,20.6463,42800.0
2005-03-09 12:00:00,28.78,28.78,28.75,28.77,59600.0,20.6535,20.6535,20.632,20.6463,59600.0
2005-03-09 12:10:00,28.77,28.79,28.75,28.76,82200.0,20.6463,20.6607,20.632,20.6392,82200.0
2005-03-09 12:20:00,28.77,28.77,28.74,28.74,59000.0,20.6463,20.6463,20.6248,20.6248,59000.0
2005-03-09 12:30:00,28.74,28.76,28.72,28.72,65800.0,20.6248,20.6392,20.6105,20.6105,65800.0
2005-03-09 12:40:00,28.72,28.73,28.69,28.7,72400.0,20.6105,20.6176,20.5889,20.5961,72400.0
2005-03-09 12:50:00,28.7,28.7,28.61,28.65,204400.0,20.5961,20.5961,20.5315,20.5602,204400.0
2005-03-09 13:00:00,28.64,28.68,28.6,28.63,140600.0,20.553,20.5818,20.5243,20.5459,140600.0
2005-03-09 13:10:00,28.63,28.67,28.63,28.65,62200.0,20.5459,20.5746,20.5459,20.5602,62200.0
2005-03-09 13:20:00,28.66,28.68,28.65,28.66,66600.0,20.5674,20.5818,20.5602,20.5674,66600.0
2005-03-09 13:30:00,28.66,28.68,28.65,28.68,114000.0,20.5674,20.5818,20.5602,20.5818,114000.0
2005-03-09 13:40:00,28.67,28.68,28.66,28.66,79000.0,20.5746,20.5818,20.5674,20.5674,79000.0
2005-03-09 13:50:00,28.66,28.69,28.66,28.68,185200.0,20.5674,20.5889,20.5674,20.5818,185200.0
2005-03-09 14:00:00,28.68,28.7,28.66,28.67,168000.0,20.5818,20.5961,20.5674,20.5746,168000.0
2005-03-09 14:10:00,28.66,28.7,28.64,28.68,249400.0,20.5674,20.5961,20.553,20.5818,249400.0
2005-03-09 14:20:00,28.68,28.69,28.65,28.69,202400.0,20.5818,20.5889,20.5602,20.5889,202400.0
2005-03-09 14:30:00,28.69,28.7,28.63,28.64,435800.0,20.5889,20.5961,20.5459,20.553,435800.0
2005-03-09 14:40:00,28.64,28.7,28.64,28.68,65200.0,20.553,20.5961,20.553,20.5818,65200.0
2005-03-09 14:50:00,28.68,28.68,28.61,28.61,216000.0,20.5818,20.5818,20.5315,20.5315,216000.0
2005-03-09 15:00:00,28.61,28.61,28.54,28.55,144400.0,20.5315,20.5315,20.4813,20.4885,144400.0
2005-03-09 15:10:00,28.54,28.57,28.5,28.53,123200.0,20.4813,20.5028,20.4526,20.4741,123200.0
2005-03-09 15:20:00,28.53,28.66,28.53,28.66,143800.0,20.4741,20.5674,20.4741,20.5674,143800.0
2005-03-09 15:30:00,28.66,28.67,28.6,28.61,159000.0,20.5674,20.5746,20.5243,20.5315,159000.0
2005-03-09 15:40:00,28.62,28.66,28.61,28.63,213000.0,20.5387,20.5674,20.5315,20.5459,213000.0
2005-03-09 15:50:00,28.63,28.66,28.6,28.6,175800.0,20.5459,20.5674,20.5243,20.5243,175800.0
2005-03-10 09:30:00,28.59,28.8,28.58,28.78,182800.0,20.5172,20.6679,20.51,20.6535,182800.0
2005-03-10 09:40:00,28.77,28.85,28.65,28.66,268200.0,20.6463,20.7038,20.5602,20.5674,268200.0
2005-03-10 09:50:00,28.67,28.75,28.64,28.75,97000.0,20.5746,20.632,20.553,20.632,97000.0
2005-03-10 10:00:00,28.75,28.9,28.75,28.81,148200.0,20.632,20.7396,20.632,20.675,148200.0
2005-03-10 10:10:00,28.82,28.84,28.75,28.79,70200.0,20.6822,20.6966,20.632,20.6607,70200.0
2005-03-10 10:20:00,28.79,28.86,28.78,28.85,61400.0,20.6607,20.7109,20.6535,20.7038,61400.0
2005-03-10 10:30:00,28.85,28.85,28.8,28.8,81200.0,20.7038,20.7038,20.6679,20.6679,81200.0
2005-03-10 10:40:00,28.81,28.86,28.81,28.82,45000.0,20.675,20.7109,20.675,20.6822,45000.0
2005-03-10 10:50:00,28.82,28.83,28.78,28.78,75400.0,20.6822,20.6894,20.6535,20.6535,75400.0
2005-03-10 11:00:00,28.77,28.77,28.71,28.74,87800.0,20.6463,20.6463,20.6033,20.6248,87800.0
2005-03-10 11:10:00,28.73,28.82,28.72,28.75,213000.0,20.6176,20.6822,20.6105,20.632,213000.0
2005-03-10 11:20:00,28.75,28.79,28.72,28.74,74200.0,20.632,20.6607,20.6105,20.6248,74200.0
2005-03-10 11:30:00,28.74,28.76,28.72,28.72,55600.0,20.6248,20.6392,20.6105,20.6105,55600.0
2005-03-10 11:40:00,28.72,28.77,28.68,28.76,123400.0,20.6105,20.6463,20.5818,20.6392,123400.0
2005-03-10 11:50:00,28.75,28.77,28.72,28.75,91800.0,20.632,20.6463,20.6105,20.632,91800.0
2005-03-10 12:00:00,28.75,28.75,28.68,28.71,49000.0,20.632,20.632,20.5818,20.6033,49000.0
2005-03-10 12:10:00,28.71,28.74,28.68,28.74,33200.0,20.6033,20.6248,20.5818,20.6248,33200.0
2005-03-10 12:20:00,28.74,28.77,28.74,28.77,52800.0,20.6248,20.6463,20.6248,20.6463,52800.0
2005-03-10 12:30:00,28.77,28.77,28.74,28.75,58000.0,20.6463,20.6463,20.6248,20.632,58000.0
2005-03-10 12:40:00,28.75,28.76,28.71,28.73,29800.0,20.632,20.6392,20.6033,20.6176,29800.0
2005-03-10 12:50:00,28.72,28.76,28.7,28.76,72000.0,20.6105,20.6392,20.5961,20.6392,72000.0
2005-03-10 13:00:00,28.76,28.77,28.74,28.75,69800.0,20.6392,20.6463,20.6248,20.632,69800.0
2005-03-10 13:10:00,28.75,28.76,28.74,28.75,74200.0,20.632,20.6392,20.6248,20.632,74200.0
2005-03-10 13:20:00,28.75,28.78,28.73,28.77,105000.0,20.632,20.6535,20.6176,20.6463,105000.0
2005-03-10 13:30:00,28.78,28.83,28.77,28.81,133800.0,20.6535,20.6894,20.6463,20.675,133800.0
2005-03-10 13:40:00,28.82,28.88,28.82,28.87,83800.0,20.6822,20.7253,20.6822,20.7181,83800.0
2005-03-10 13:50:00,28.88,28.92,28.86,28.86,210200.0,20.7253,20.754,20.7109,20.7109,210200.0
2005-03-10 14:00:00,28.86,28.88,28.84,28.88,197000.0,20.7109,20.7253,20.6966,20.7253,197000.0
2005-03-10 14:10:00,28.88,28.88,28.84,28.84,84800.0,20.7253,20.7253,20.6966,20.6966,84800.0
2005-03-10 14:20:00,28.85,28.85,28.81,28.82,94800.0,20.7038,20.7038,20.675,20.6822,94800.0
2005-03-10 14:30:00,28.82,28.83,28.77,28.81,86000.0,20.6822,20.6894,20.6463,20.675,86000.0
2005-03-10 14:40:00,28.81,28.86,28.8,28.84,98800.0,20.675,20.7109,20.6679,20.6966,98800.0
2005-03-10 14:50:00,28.84,28.88,28.82,28.85,355400.0,20.6966,20.7253,20.6822,20.7038,355400.0
2005-03-10 15:00:00,28.85,28.89,28.85,28.88,310000.0,20.7038,20.7325,20.7038,20.7253,310000.0
2005-03-10 15:10:00,28.87,28.89,28.87,28.88,241400.0,20.7181,20.7325,20.7181,20.7253,241400.0
2005-03-10 15:20:00,28.88,28.9,28.87,28.87,259600.0,20.7253,20.7396,20.7181,20.7181,259600.0
2005-03-10 15:30:00,28.88,28.88,28.79,28.79,213000.0,20.7253,20.7253,20.6607,20.6607,213000.0
2005-03-10 15:40:00,28.79,28.82,28.78,28.79,129000.0,20.6607,20.6822,20.6535,20.6607,129000.0
2005-03-10 15:50:00,28.78,28.86,28.78,28.83,219400.0,20.6535,20.7109,20.6535,20.6894,219400.0
2005-03-11 09:30:00,28.75,28.88,28.75,28.82,382000.0,20.632,20.7253,20.632,20.6822,382000.0
2005-03-11 09:40:00,28.82,28.9,28.81,28.87,54400.0,20.6822,20.7396,20.675,20.7181,54400.0
2005-03-11 09:50:00,28.88,28.99,28.83,28.98,63000.0,20.7253,20.8042,20.6894,20.797,63000.0
2005-03-11 10:00:00,28.99,28.99,28.86,28.91,51400.0,20.8042,20.8042,20.7109,20.7468,51400.0
2005-03-11 10:10:00,28.9,28.9,28.78,28.88,96400.0,20.7396,20.7396,20.6535,20.7253,96400.0
2005-03-11 10:20:00,28.87,28.93,28.86,28.87,109000.0,20.7181,20.7612,20.7109,20.7181,109000.0
2005-03-11 10:30:00,28.88,28.88,28.77,28.82,117800.0,20.7253,20.7253,20.6463,20.6822,117800.0
2005-03-11 10:40:00,28.82,28.89,28.82,28.88,103000.0,20.6822,20.7325,20.6822,20.7253,103000.0
2005-03-11 10:50:00,28.88,28.88,28.78,28.83,121200.0,20.7253,20.7253,20.6535,20.6894,121200.0
2005-03-11 11:00:00,28.8,28.87,28.8,28.86,114600.0,20.6679,20.7181,20.6679,20.7109,114600.0
2005-03-11 11:10:00,28.86,28.86,28.77,28.8,106000.0,20.7109,20.7109,20.6463,20.6679,106000.0
2005-03-11 11:20:00,28.8,28.82,28.78,28.8,103200.0,20.6679,20.6822,20.6535,20.6679,103200.0
2005-03-11 11:30:00,28.8,28.8,28.72,28.72,105800.0,20.6679,20.6679,20.6105,20.6105,105800.0
2005-03-11 11:40:00,28.72,28.8,28.72,28.78,42800.0,20.6105,20.6679,20.6105,20.6535,42800.0
2005-03-11 11:50:00,28.78,28.8,28.75,28.75,31400.0,20.6535,20.6679,20.632,20.632,31400.0
2005-03-11 12:00:00,28.75,28.77,28.7,28.7,44400.0,20.632,20.6463,20.5961,20.5961,44400.0
2005-03-11 12:10:00,28.7,28.78,28.68,28.78,85800.0,20.5961,20.6535,20.5818,20.6535,85800.0
2005-03-11 12:20:00,28.78,28.81,28.77,28.81,182400.0,20.6535,20.675,20.6463,20.675,182400.0
2005-03-11 12:30:00,28.81,28.82,28.78,28.79,140400.0,20.675,20.6822,20.6535,20.6607,140400.0
2005-03-11 12:40:00,28.79,28.81,28.79,28.81,71800.0,20.6607,20.675,20.6607,20.675,71800.0
2005-03-11 12:50:00,28.82,28.82,28.78,28.8,65200.0,20.6822,20.6822,20.6535,20.6679,65200.0
2005-03-11 13:00:00,28.81,28.82,28.8,28.81,41200.0,20.675,20.6822,20.6679,20.675,41200.0
2005-03-11 13:10:00,28.81,28.82,28.78,28.8,20000.0,20.675,20.6822,20.6535,20.6679,20000.0
2005-03-11 13:20:00,28.8,28.8,28.79,28.8,35600.0,20.6679,20.6679,20.6607,20.6679,35600.0
2005-03-11 13:30:00,28.79,28.8,28.78,28.78,45400.0,20.6607,20.6679,20.6535,20.6535,45400.0
2005-03-11 13:40:00,28.78,28.78,28.7,28.71,60600.0,20.6535,20.6535,20.5961,20.6033,60600.0
2005-03-11 13:50:00,28.71,28.77,28.68,28.71,43800.0,20.6033,20.6463,20.5818,20.6033,43800.0
2005-03-11 14:00:00,28.71,28.79,28.71,28.79,71400.0,20.6033,20.6607,20.6033,20.6607,71400.0
2005-03-11 14:10:00,28.78,28.82,28.77,28.8,74800.0,20.6535,20.6822,20.6463,20.6679,74800.0
2005-03-11 14:20:00,28.79,28.82,28.79,28.81,73600.0,20.6607,20.6822,20.6607,20.675,73600.0
2005-03-11 14:30:00,28.8,28.83,28.8,28.83,54800.0,20.6679,20.6894,20.6679,20.6894,54800.0
2005-03-11 14:40:00,28.83,28.83,28.8,28.8,108600.0,20.6894,20.6894,20.6679,20.6679,108600.0
2005-03-11 14:50:00,28.81,28.82,28.79,28.82,120000.0,20.675,20.6822,20.6607,20.6822,120000.0
2005-03-11 15:00:00,28.82,28.82,28.74,28.75,126600.0,20.6822,20.6822,20.6248,20.632,126600.0
2005-03-11 15:10:00,28.76,28.8,28.72,28.75,69000.0,20.6392,20.6679,20.6105,20.632,69000.0
2005-03-11 15:20:00,28.75,28.78,28.7,28.7,112800.0,20.632,20.6535,20.5961,20.5961,112800.0
2005-03-11 15:30:00,28.7,28.77,28.68,28.77,145400.0,20.5961,20.6463,20.5818,20.6463,145400.0
2005-03-11 15:40:00,28.77,28.84,28.75,28.83,126200.0,20.6463,20.6966,20.632,20.6894,126200.0
2005-03-11 15:50:00,28.83,28.84,28.8,28.83,187800.0,20.6894,20.6966,20.6679,20.6894,187800.0
2005-03-14 09:30:00,28.8,28.85,28.8,28.81,210800.0,20.6679,20.7038,20.6679,20.675,210800.0
2005-03-14 09:40:00,28.8,28.83,28.8,28.81,124400.0,20.6679,20.6894,20.6679,20.675,124400.0
2005-03-14 09:50:00,28.81,28.82,28.75,28.77,183200.0,20.675,20.6822,20.632,20.6463,183200.0
2005-03-14 10:00:00,28.76,28.82,28.67,28.72,81800.0,20.6392,20.6822,20.5746,20.6105,81800.0
2005-03-14 10:10:00,28.7,28.73,28.67,28.68,85400.0,20.5961,20.6176,20.5746,20.5818,85400.0
2005-03-14 10:20:00,28.68,28.72,28.61,28.63,133400.0,20.5818,20.6105,20.5315,20.5459,133400.0
2005-03-14 10:30:00,28.63,28.69,28.63,28.66,92000.0,20.5459,20.5889,20.5459,20.5674,92000.0
2005-03-14 10:40:00,28.66,28.67,28.52,28.53,154200.0,20.5674,20.5746,20.4669,20.4741,154200.0
2005-03-14 10:50:00,28.53,28.58,28.52,28.57,154600.0,20.4741,20.51,20.4669,20.5028,154600.0
2005-03-14 11:00:00,28.58,28.61,28.54,28.55,103600.0,20.51,20.5315,20.4813,20.4885,103600.0
2005-03-14 11:10:00,28.55,28.57,28.53,28.55,97800.0,20.4885,20.5028,20.4741,20.4885,97800.0
2005-03-14 11:20:00,28.55,28.56,28.53,28.55,77400.0,20.4885,20.4956,20.4741,20.4885,77400.0
2005-03-14 11:30:00,28.55,28.59,28.55,28.58,145800.0,20.4885,20.5172,20.4885,20.51,145800.0
2005-03-14 11:40:00,28.58,28.6,28.57,28.59,91600.0,20.51,20.5243,20.5028,20.5172,91600.0
2005-03-14 11:50:00,28.59,28.6,28.58,28.59,94600.0,20.5172,20.5243,20.51,20.5172,94600.0
2005-03-14 12:00:00,28.58,28.64,28.58,28.64,75400.0,20.51,20.553,20.51,20.553,75400.0
2005-03-14 12:10:00,28.64,28.65,28.61,28.64,101400.0,20.553,20.5602,20.5315,20.553,101400.0
2005-03-14 12:20:00,28.64,28.68,28.63,28.64,70400.0,20.553,20.5818,20.5459,20.553,70400.0
2005-03-14 12:30:00,28.65,28.66,28.62,28.63,44600.0,20.5602,20.5674,20.5387,20.5459,44600.0
2005-03-14 12:40:00,28.63,28.68,28.63,28.66,55400.0,20.5459,20.5818,20.5459,20.5674,55400.0
2005-03-14 12:50:00,28.66,28.73,28.66,28.7,65600.0,20.5674,20.6176,20.5674,20.5961,65600.0
2005-03-14 13:00:00,28.7,28.72,28.7,28.71,42000.0,20.5961,20.6105,20.5961,20.6033,42000.0
2005-03-14 13:10:00,28.71,28.71,28.63,28.63,62800.0,20.6033,20.6033,20.5459,20.5459,62800.0
2005-03-14 13:20:00,28.62,28.64,28.6,28.6,74200.0,20.5387,20.553,20.5243,20.5243,74200.0
2005-03-14 13:30:00,28.6,28.62,28.57,28.58,164800.0,20.5243,20.5387,20.5028,20.51,164800.0
2005-03-14 13:40:00,28.57,28.61,28.57,28.6,84200.0,20.5028,20.5315,20.5028,20.5243,84200.0
2005-03-14 13:50:00,28.6,28.62,28.57,28.58,170000.0,20.5243,20.5387,20.5028,20.51,170000.0
2005-03-14 14:00:00,28.58,28.59,28.56,28.58,147000.0,20.51,20.5172,20.4956,20.51,147000.0
2005-03-14 14:10:00,28.57,28.59,28.56,28.58,50800.0,20.5028,20.5172,20.4956,20.51,50800.0
2005-03-14 14:20:00,28.58,28.64,28.58,28.61,63800.0,20.51,20.553,20.51,20.5315,63800.0
2005-03-14 14:30:00,28.61,28.61,28.59,28.6,58200.0,20.5315,20.5315,20.5172,20.5243,58200.0
2005-03-14 14:40:00,28.59,28.61,28.58,28.58,87000.0,20.5172,20.5315,20.51,20.51,87000.0
2005-03-14 14:50:00,28.58,28.61,28.57,28.58,98200.0,20.51,20.5315,20.5028,20.51,98200.0
2005-03-14 15:00:00,28.58,28.64,28.58,28.59,240000.0,20.51,20.553,20.51,20.5172,240000.0
2005-03-14 15:10:00,28.59,28.61,28.58,28.61,95000.0,20.5172,20.5315,20.51,20.5315,95000.0
2005-03-14 15:20:00,28.61,28.7,28.61,28.7,130800.0,20.5315,20.5961,20.5315,20.5961,130800.0
2005-03-14 15:30:00,28.68,28.71,28.67,28.71,134600.0,20.5818,20.6033,20.5746,20.6033,134600.0
2005-03-14 15:40:00,28.71,28.73,28.67,28.7,177600.0,20.6033,20.6176,20.5746,20.5961,177600.0
2005-03-14 15:50:00,28.7,28.75,28.7,28.73,193800.0,20.5961,20.632,20.5961,20.6176,193800.0
2005-03-15 09:30:00,28.8,28.8,28.68,28.76,181000.0,20.6679,20.6679,20.5818,20.6392,181000.0
2005-03-15 09:40:00,28.75,28.8,28.75,28.75,86600.0,20.632,20.6679,20.632,20.632,86600.0
2005-03-15 09:50:00,28.73,28.83,28.7,28.83,76000.0,20.6176,20.6894,20.5961,20.6894,76000.0
2005-03-15 10:00:00,28.82,28.84,28.73,28.81,143800.0,20.6822,20.6966,20.6176,20.675,143800.0
2005-03-15 10:10:00,28.81,28.82,28.72,28.8,89400.0,20.675,20.6822,20.6105,20.6679,89400.0
2005-03-15 10:20:00,28.8,28.8,28.75,28.75,46200.0,20.6679,20.6679,20.632,20.632,46200.0
2005-03-15 10:30:00,28.75,28.8,28.75,28.77,39000.0,20.632,20.6679,20.632,20.6463,39000.0
2005-03-15 10:40:00,28.76,28.77,28.74,28.75,55400.0,20.6392,20.6463,20.6248,20.632,55400.0
2005-03-15 10:50:00,28.75,28.78,28.74,28.78,72600.0,20.632,20.6535,20.6248,20.6535,72600.0
2005-03-15 11:00:00,28.78,28.8,28.75,28.77,33800.0,20.6535,20.6679,20.632,20.6463,33800.0
2005-03-15 11:10:00,28.77,28.78,28.75,28.75,44400.0,20.6463,20.6535,20.632,20.632,44400.0
2005-03-15 11:20:00,28.75,28.75,28.7,28.74,80200.0,20.632,20.632,20.5961,20.6248,80200.0
2005-03-15 11:30:00,28.73,28.75,28.73,28.73,80200.0,20.6176,20.632,20.6176,20.6176,80200.0
2005-03-15 11:40:00,28.73,28.75,28.68,28.72,89000.0,20.6176,20.632,20.5818,20.6105,89000.0
2005-03-15 11:50:00,28.72,28.77,28.72,28.73,142400.0,20.6105,20.6463,20.6105,20.6176,142400.0
2005-03-15 12:00:00,28.73,28.76,28.72,28.73,102400.0,20.6176,20.6392,20.6105,20.6176,102400.0
2005-03-15 12:10:00,28.73,28.73,28.68,28.7,182200.0,20.6176,20.6176,20.5818,20.5961,182200.0
2005-03-15 12:20:00,28.7,28.7,28.68,28.68,89600.0,20.5961,20.5961,20.5818,20.5818,89600.0
2005-03-15 12:30:00,28.68,28.7,28.67,28.67,131000.0,20.5818,20.5961,20.5746,20.5746,131000.0
2005-03-15 12:40:00,28.67,28.73,28.66,28.73,83000.0,20.5746,20.6176,20.5674,20.6176,83000.0
2005-03-15 12:50:00,28.73,28.77,28.72,28.73,76800.0,20.6176,20.6463,20.6105,20.6176,76800.0
2005-03-15 13:00:00,28.75,28.77,28.72,28.73,52800.0,20.632,20.6463,20.6105,20.6176,52800.0
2005-03-15 13:10:00,28.74,28.77,28.73,28.73,49000.0,20.6248,20.6463,20.6176,20.6176,49000.0
2005-03-15 13:20:00,28.74,28.74,28.68,28.7,149400.0,20.6248,20.6248,20.5818,20.5961,149400.0
2005-03-15 13:30:00,28.7,28.7,28.66,28.66,38000.0,20.5961,20.5961,20.5674,20.5674,38000.0
2005-03-15 13:40:00,28.66,28.66,28.61,28.65,130400.0,20.5674,20.5674,20.5315,20.5602,130400.0
2005-03-15 13:50:00,28.65,28.67,28.63,28.63,55600.0,20.5602,20.5746,20.5459,20.5459,55600.0
2005-03-15 14:00:00,28.63,28.67,28.63,28.66,81200.0,20.5459,20.5746,20.5459,20.5674,81200.0
2005-03-15 14:10:00,28.66,28.69,28.66,28.68,64800.0,20.5674,20.5889,20.5674,20.5818,64800.0
2005-03-15 14:20:00,28.68,28.73,28.68,28.7,118600.0,20.5818,20.6176,20.5818,20.5961,118600.0
2005-03-15 14:30:00,28.7,28.77,28.69,28.77,292600.0,20.5961,20.6463,20.5889,20.6463,292600.0
2005-03-15 14:40:00,28.77,28.77,28.73,28.76,102800.0,20.6463,20.6463,20.6176,20.6392,102800.0
2005-03-15 14:50:00,28.76,28.82,28.75,28.8,149400.0,20.6392,20.6822,20.632,20.6679,149400.0
2005-03-15 15:00:00,28.79,28.8,28.79,28.8,93600.0,20.6607,20.6679,20.6607,20.6679,93600.0
2005-03-15 15:10:00,28.8,28.8,28.77,28.77,147800.0,20.6679,20.6679,20.6463,20.6463,147800.0
2005-03-15 15:20:00,28.77,28.78,28.74,28.78,128200.0,20.6463,20.6535,20.6248,20.6535,128200.0
2005-03-15 15:30:00,28.78,28.8,28.77,28.78,230400.0,20.6535,20.6679,20.6463,20.6535,230400.0
2005-03-15 15:40:00,28.79,28.79,28.75,28.77,302600.0,20.6607,20.6607,20.632,20.6463,302600.0
2005-03-15 15:50:00,28.77,28.8,28.75,28.79,168800.0,20.6463,20.6679,20.632,20.6607,168800.0
2005-03-16 09:30:00,28.63,28.73,28.58,28.65,99400.0,20.5459,20.6176,20.51,20.5602,99400.0
2005-03-16 09:40:00,28.65,28.7,28.61,28.64,107400.0,20.5602,20.5961,20.5315,20.553,107400.0
2005-03-16 09:50:00,28.64,28.7,28.6,28.66,133400.0,20.553,20.5961,20.5243,20.5674,133400.0
2005-03-16 10:00:00,28.65,28.67,28.62,28.66,127200.0,20.5602,20.5746,20.5387,20.5674,127200.0
2005-03-16 10:10:00,28.66,28.71,28.65,28.66,90000.0,20.5674,20.6033,20.5602,20.5674,90000.0
2005-03-16 10:20:00,28.66,28.66,28.64,28.64,106000.0,20.5674,20.5674,20.553,20.553,106000.0
2005-03-16 10:30:00,28.64,28.65,28.59,28.59,193000.0,20.553,20.5602,20.5172,20.5172,193000.0
2005-03-16 10:40:00,28.59,28.59,28.45,28.5,219600.0,20.5172,20.5172,20.4167,20.4526,219600.0
2005-03-16 10:50:00,28.47,28.56,28.46,28.5,283200.0,20.4311,20.4956,20.4239,20.4526,283200.0
2005-03-16 11:00:00,28.5,28.54,28.48,28.5,273600.0,20.4526,20.4813,20.4382,20.4526,273600.0
2005-03-16 11:10:00,28.51,28.52,28.47,28.47,57600.0,20.4598,20.4669,20.4311,20.4311,57600.0
2005-03-16 11:20:00,28.47,28.54,28.47,28.52,115400.0,20.4311,20.4813,20.4311,20.4669,115400.0
2005-03-16 11:30:00,28.52,28.56,28.52,28.53,41000.0,20.4669,20.4956,20.4669,20.4741,41000.0
2005-03-16 11:40:00,28.52,28.54,28.5,28.51,47000.0,20.4669,20.4813,20.4526,20.4598,47000.0
2005-03-16 11:50:00,28.5,28.52,28.5,28.51,37800.0,20.4526,20.4669,20.4526,20.4598,37800.0
2005-03-16 12:00:00,28.52,28.52,28.5,28.5,42200.0,20.4669,20.4669,20.4526,20.4526,42200.0
2005-03-16 12:10:00,28.5,28.59,28.5,28.57,98200.0,20.4526,20.5172,20.4526,20.5028,98200.0
2005-03-16 12:20:00,28.57,28.57,28.52,28.54,136800.0,20.5028,20.5028,20.4669,20.4813,136800.0
2005-03-16 12:30:00,28.54,28.57,28.53,28.57,63600.0,20.4813,20.5028,20.4741,20.5028,63600.0
2005-03-16 12:40:00,28.57,28.57,28.55,28.55,54400.0,20.5028,20.5028,20.4885,20.4885,54400.0
2005-03-16 12:50:00,28.55,28.61,28.55,28.61,61000.0,20.4885,20.5315,20.4885,20.5315,61000.0
2005-03-16 13:00:00,28.61,28.68,28.61,28.63,88400.0,20.5315,20.5818,20.5315,20.5459,88400.0
2005-03-16 13:10:00,28.62,28.64,28.59,28.61,49000.0,20.5387,20.553,20.5172,20.5315,49000.0
2005-03-16 13:20:00,28.6,28.65,28.59,28.63,72400.0,20.5243,20.5602,20.5172,20.5459,72400.0
2005-03-16 13:30:00,28.64,28.64,28.56,28.57,49400.0,20.553,20.553,20.4956,20.5028,49400.0
2005-03-16 13:40:00,28.56,28.63,28.56,28.61,49000.0,20.4956,20.5459,20.4956,20.5315,49000.0
2005-03-16 13:50:00,28.61,28.61,28.58,28.59,65800.0,20.5315,20.5315,20.51,20.5172,65800.0
2005-03-16 14:00:00,28.59,28.59,28.52,28.59,92600.0,20.5172,20.5172,20.4669,20.5172,92600.0
2005-03-16 14:10:00,28.59,28.59,28.56,28.59,101000.0,20.5172,20.5172,20.4956,20.5172,101000.0
2005-03-16 14:20:00,28.59,28.61,28.59,28.61,84200.0,20.5172,20.5315,20.5172,20.5315,84200.0
2005-03-16 14:30:00,28.61,28.64,28.59,28.63,136800.0,20.5315,20.553,20.5172,20.5459,136800.0
2005-03-16 14:40:00,28.63,28.64,28.6,28.61,142400.0,20.5459,20.553,20.5243,20.5315,142400.0
2005-03-16 14:50:00,28.61,28.62,28.58,28.59,180200.0,20.5315,20.5387,20.51,20.5172,180200.0
2005-03-16 15:00:00,28.59,28.65,28.57,28.65,151000.0,20.5172,20.5602,20.5028,20.5602,151000.0
2005-03-16 15:10:00,28.65,28.65,28.6,28.6,313800.0,20.5602,20.5602,20.5243,20.5243,313800.0
2005-03-16 15:20:00,28.6,28.61,28.57,28.59,125200.0,20.5243,20.5315,20.5028,20.5172,125200.0
2005-03-16 15:30:00,28.58,28.63,28.57,28.63,150200.0,20.51,20.5459,20.5028,20.5459,150200.0
2005-03-16 15:40:00,28.63,28.68,28.63,28.68,182400.0,20.5459,20.5818,20.5459,20.5818,182400.0
2005-03-16 15:50:00,28.68,28.69,28.66,28.67,216000.0,20.5818,20.5889,20.5674,20.5746,216000.0
2005-03-17 09:30:00,28.61,28.68,28.61,28.64,181800.0,20.5315,20.5818,20.5315,20.553,181800.0
2005-03-17 09:40:00,28.64,28.64,28.6,28.6,199000.0,20.553,20.553,20.5243,20.5243,199000.0
2005-03-17 09:50:00,28.61,28.61,28.57,28.6,298400.0,20.5315,20.5315,20.5028,20.5243,298400.0
2005-03-17 10:00:00,28.61,28.64,28.6,28.61,204200.0,20.5315,20.553,20.5243,20.5315,204200.0
2005-03-17 10:10:00,28.61,28.63,28.53,28.55,268200.0,20.5315,20.5459,20.4741,20.4885,268200.0
2005-03-17 10:20:00,28.55,28.6,28.53,28.54,114600.0,20.4885,20.5243,20.4741,20.4813,114600.0
2005-03-17 10:30:00,28.54,28.57,28.5,28.56,125400.0,20.4813,20.5028,20.4526,20.4956,125400.0
2005-03-17 10:40:00,28.57,28.58,28.52,28.56,72800.0,20.5028,20.51,20.4669,20.4956,72800.0
2005-03-17 10:50:00,28.56,28.62,28.53,28.57,118600.0,20.4956,20.5387,20.4741,20.5028,118600.0
2005-03-17 11:00:00,28.57,28.64,28.56,28.64,240200.0,20.5028,20.553,20.4956,20.553,240200.0
2005-03-17 11:10:00,28.64,28.64,28.54,28.61,72200.0,20.553,20.553,20.4813,20.5315,72200.0
2005-03-17 11:20:00,28.6,28.66,28.58,28.64,39000.0,20.5243,20.5674,20.51,20.553,39000.0
2005-03-17 11:30:00,28.64,28.64,28.59,28.62,35000.0,20.553,20.553,20.5172,20.5387,35000.0
2005-03-17 11:40:00,28.62,28.62,28.59,28.59,94600.0,20.5387,20.5387,20.5172,20.5172,94600.0
2005-03-17 11:50:00,28.59,28.6,28.56,28.57,84600.0,20.5172,20.5243,20.4956,20.5028,84600.0
2005-03-17 12:00:00,28.57,28.57,28.53,28.54,390000.0,20.5028,20.5028,20.4741,20.4813,390000.0
2005-03-17 12:10:00,28.53,28.54,28.52,28.52,66600.0,20.4741,20.4813,20.4669,20.4669,66600.0
2005-03-17 12:20:00,28.52,28.59,28.52,28.58,87200.0,20.4669,20.5172,20.4669,20.51,87200.0
2005-03-17 12:30:00,28.57,28.6,28.57,28.58,68600.0,20.5028,20.5243,20.5028,20.51,68600.0
2005-03-17 12:40:00,28.58,28.59,28.55,28.57,69200.0,20.51,20.5172,20.4885,20.5028,69200.0
2005-03-17 12:50:00,28.58,28.59,28.56,28.57,27400.0,20.51,20.5172,20.4956,20.5028,27400.0
2005-03-17 13:00:00,28.58,28.59,28.57,28.57,45000.0,20.51,20.5172,20.5028,20.5028,45000.0
2005-03-17 13:10:00,28.57,28.58,28.55,28.56,97400.0,20.5028,20.51,20.4885,20.4956,97400.0
2005-03-17 13:20:00,28.57,28.6,28.57,28.59,27800.0,20.5028,20.5243,20.5028,20.5172,27800.0
2005-03-17 13:30:00,28.59,28.62,28.57,28.62,35200.0,20.5172,20.5387,20.5028,20.5387,35200.0
2005-03-17 13:40:00,28.62,28.64,28.62,28.63,56400.0,20.5387,20.553,20.5387,20.5459,56400.0
2005-03-17 13:50:00,28.63,28.66,28.61,28.61,688000.0,20.5459,20.5674,20.5315,20.5315,688000.0
2005-03-17 14:00:00,28.61,28.61,28.52,28.52,230200.0,20.5315,20.5315,20.4669,20.4669,230200.0
2005-03-17 14:10:00,28.52,28.56,28.51,28.55,98000.0,20.4669,20.4956,20.4598,20.4885,98000.0
2005-03-17 14:20:00,28.55,28.61,28.55,28.59,76400.0,20.4885,20.5315,20.4885,20.5172,76400.0
2005-03-17 14:30:00,28.61,28.62,28.6,28.61,50800.0,20.5315,20.5387,20.5243,20.5315,50800.0
2005-03-17 14:40:00,28.61,28.67,28.6,28.62,120200.0,20.5315,20.5746,20.5243,20.5387,120200.0
2005-03-17 14:50:00,28.62,28.66,28.61,28.66,64800.0,20.5387,20.5674,20.5315,20.5674,64800.0
2005-03-17 15:00:00,28.66,28.68,28.64,28.68,85600.0,20.5674,20.5818,20.553,20.5818,85600.0
2005-03-17 15:10:00,28.67,28.69,28.66,28.66,70000.0,20.5746,20.5889,20.5674,20.5674,70000.0
2005-03-17 15:20:00,28.66,28.66,28.63,28.63,53800.0,20.5674,20.5674,20.5459,20.5459,53800.0
2005-03-17 15:30:00,28.63,28.64,28.61,28.63,144600.0,20.5459,20.553,20.5315,20.5459,144600.0
2005-03-17 15:40:00,28.62,28.65,28.62,28.63,140800.0,20.5387,20.5602,20.5387,20.5459,140800.0
2005-03-17 15:50:00,28.63,28.64,28.6,28.61,210200.0,20.5459,20.553,20.5243,20.5315,210200.0
2005-03-18 09:30:00,28.6,28.75,28.6,28.67,1270200.0,20.5243,20.632,20.5243,20.5746,1270200.0
2005-03-18 09:40:00,28.67,28.74,28.63,28.63,138800.0,20.5746,20.6248,20.5459,20.5459,138800.0
2005-03-18 09:50:00,28.63,28.67,28.6,28.64,143000.0,20.5459,20.5746,20.5243,20.553,143000.0
2005-03-18 10:00:00,28.65,28.65,28.52,28.52,127200.0,20.5602,20.5602,20.4669,20.4669,127200.0
2005-03-18 10:10:00,28.51,28.53,28.45,28.48,272200.0,20.4598,20.4741,20.4167,20.4382,272200.0
2005-03-18 10:20:00,28.47,28.48,28.4,28.42,230600.0,20.4311,20.4382,20.3808,20.3952,230600.0
2005-03-18 10:30:00,28.42,28.42,28.34,28.34,216600.0,20.3952,20.3952,20.3378,20.3378,216600.0
2005-03-18 10:40:00,28.34,28.4,28.34,28.39,148000.0,20.3378,20.3808,20.3378,20.3736,148000.0
2005-03-18 10:50:00,28.39,28.43,28.36,28.42,71400.0,20.3736,20.4023,20.3521,20.3952,71400.0
2005-03-18 11:00:00,28.42,28.49,28.39,28.46,62200.0,20.3952,20.4454,20.3736,20.4239,62200.0
2005-03-18 11:10:00,28.46,28.47,28.39,28.43,125400.0,20.4239,20.4311,20.3736,20.4023,125400.0
2005-03-18 11:20:00,28.43,28.45,28.39,28.4,83800.0,20.4023,20.4167,20.3736,20.3808,83800.0
2005-03-18 11:30:00,28.39,28.41,28.36,28.37,57600.0,20.3736,20.388,20.3521,20.3593,57600.0
2005-03-18 11:40:00,28.37,28.39,28.36,28.37,68400.0,20.3593,20.3736,20.3521,20.3593,68400.0
2005-03-18 11:50:00,28.38,28.41,28.37,28.4,35200.0,20.3665,20.388,20.3593,20.3808,35200.0
2005-03-18 12:00:00,28.4,28.41,28.39,28.41,282000.0,20.3808,20.388,20.3736,20.388,282000.0
2005-03-18 12:10:00,28.41,28.45,28.41,28.44,50800.0,20.388,20.4167,20.388,20.4095,50800.0
2005-03-18 12:20:00,28.43,28.43,28.41,28.43,35000.0,20.4023,20.4023,20.388,20.4023,35000.0
2005-03-18 12:30:00,28.43,28.44,28.43,28.44,27400.0,20.4023,20.4095,20.4023,20.4095,27400.0
2005-03-18 12:40:00,28.44,28.48,28.43,28.45,60200.0,20.4095,20.4382,20.4023,20.4167,60200.0
2005-03-18 12:50:00,28.45,28.49,28.45,28.48,108600.0,20.4167,20.4454,20.4167,20.4382,108600.0
2005-03-18 13:00:00,28.46,28.46,28.4,28.44,148000.0,20.4239,20.4239,20.3808,20.4095,148000.0
2005-03-18 13:10:00,28.43,28.47,28.43,28.44,169000.0,20.4023,20.4311,20.4023,20.4095,169000.0
2005-03-18 13:20:00,28.45,28.46,28.44,28.45,32200.0,20.4167,20.4239,20.4095,20.4167,32200.0
2005-03-18 13:30:00,28.45,28.46,28.43,28.45,39000.0,20.4167,20.4239,20.4023,20.4167,39000.0
2005-03-18 13:40:00,28.45,28.45,28.4,28.41,157600.0,20.4167,20.4167,20.3808,20.388,157600.0
2005-03-18 13:50:00,28.4,28.46,28.39,28.46,118600.0,20.3808,20.4239,20.3736,20.4239,118600.0
2005-03-18 14:00:00,28.46,28.47,28.41,28.43,87000.0,20.4239,20.4311,20.388,20.4023,87000.0
2005-03-18 14:10:00,28.42,28.45,28.41,28.44,151000.0,20.3952,20.4167,20.388,20.4095,151000.0
2005-03-18 14:20:00,28.44,28.45,28.43,28.44,80200.0,20.4095,20.4167,20.4023,20.4095,80200.0
2005-03-18 14:30:00,28.44,28.49,28.44,28.46,143200.0,20.4095,20.4454,20.4095,20.4239,143200.0
2005-03-18 14:40:00,28.46,28.46,28.43,28.45,98000.0,20.4239,20.4239,20.4023,20.4167,98000.0
2005-03-18 14:50:00,28.45,28.45,28.42,28.43,85600.0,20.4167,20.4167,20.3952,20.4023,85600.0
2005-03-18 15:00:00,28.43,28.43,28.36,28.36,167200.0,20.4023,20.4023,20.3521,20.3521,167200.0
2005-03-18 15:10:00,28.36,28.45,28.36,28.44,242800.0,20.3521,20.4167,20.3521,20.4095,242800.0
2005-03-18 15:20:00,28.44,28.46,28.41,28.43,110800.0,20.4095,20.4239,20.388,20.4023,110800.0
2005-03-18 15:30:00,28.43,28.46,28.41,28.46,184800.0,20.4023,20.4239,20.388,20.4239,184800.0
2005-03-18 15:40:00,28.45,28.6,28.45,28.57,372800.0,20.4167,20.5243,20.4167,20.5028,372800.0
2005-03-18 15:50:00,28.58,28.58,28.38,28.45,591800.0,20.51,20.51,20.3665,20.4167,591800.0
2005-03-21 09:30:00,28.39,28.44,28.25,28.28,312200.0,20.3736,20.4095,20.2732,20.2947,312200.0
2005-03-21 09:40:00,28.28,28.34,28.25,28.33,249600.0,20.2947,20.3378,20.2732,20.3306,249600.0
2005-03-21 09:50:00,28.34,28.42,28.29,28.4,136200.0,20.3378,20.3952,20.3019,20.3808,136200.0
2005-03-21 10:00:00,28.38,28.39,28.2,28.22,112800.0,20.3665,20.3736,20.2373,20.2516,112800.0
2005-03-21 10:10:00,28.22,28.26,28.2,28.26,183200.0,20.2516,20.2803,20.2373,20.2803,183200.0
2005-03-21 10:20:00,28.28,28.29,28.2,28.25,128000.0,20.2947,20.3019,20.2373,20.2732,128000.0
2005-03-21 10:30:00,28.25,28.25,28.13,28.14,166400.0,20.2732,20.2732,20.1871,20.1942,166400.0
2005-03-21 10:40:00,28.14,28.16,28.13,28.14,185200.0,20.1942,20.2086,20.1871,20.1942,185200.0
2005-03-21 10:50:00,28.14,28.23,28.1,28.19,247200.0,20.1942,20.2588,20.1655,20.2301,247200.0
2005-03-21 11:00:00,28.2,28.25,28.18,28.23,114600.0,20.2373,20.2732,20.2229,20.2588,114600.0
2005-03-21 11:10:00,28.23,28.23,28.08,28.1,197800.0,20.2588,20.2588,20.1512,20.1655,197800.0
2005-03-21 11:20:00,28.1,28.14,28.07,28.08,136600.0,20.1655,20.1942,20.144,20.1512,136600.0
2005-03-21 11:30:00,28.07,28.17,28.05,28.15,127800.0,20.144,20.2158,20.1296,20.2014,127800.0
2005-03-21 11:40:00,28.14,28.2,28.13,28.18,79400.0,20.1942,20.2373,20.1871,20.2229,79400.0
2005-03-21 11:50:00,28.18,28.18,28.15,28.18,55400.0,20.2229,20.2229,20.2014,20.2229,55400.0
2005-03-21 12:00:00,28.18,28.25,28.16,28.21,83400.0,20.2229,20.2732,20.2086,20.2445,83400.0
2005-03-21 12:10:00,28.21,28.3,28.21,28.25,118000.0,20.2445,20.3091,20.2445,20.2732,118000.0
2005-03-21 12:20:00,28.23,28.25,28.21,28.23,148600.0,20.2588,20.2732,20.2445,20.2588,148600.0
2005-03-21 12:30:00,28.23,28.23,28.2,28.21,32800.0,20.2588,20.2588,20.2373,20.2445,32800.0
2005-03-21 12:40:00,28.21,28.25,28.2,28.24,106800.0,20.2445,20.2732,20.2373,20.266,106800.0
2005-03-21 12:50:00,28.24,28.25,28.23,28.23,150200.0,20.266,20.2732,20.2588,20.2588,150200.0
2005-03-21 13:00:00,28.23,28.28,28.21,28.27,64800.0,20.2588,20.2947,20.2445,20.2875,64800.0
2005-03-21 13:10:00,28.28,28.31,28.28,28.3,75600.0,20.2947,20.3162,20.2947,20.3091,75600.0
2005-03-21 13:20:00,28.3,28.3,28.22,28.25,58200.0,20.3091,20.3091,20.2516,20.2732,58200.0
2005-03-21 13:30:00,28.24,28.3,28.23,28.29,47000.0,20.266,20.3091,20.2588,20.3019,47000.0
2005-03-21 13:40:00,28.3,28.31,28.27,28.27,194400.0,20.3091,20.3162,20.2875,20.2875,194400.0
2005-03-21 13:50:00,28.26,28.28,28.25,28.25,50200.0,20.2803,20.2947,20.2732,20.2732,50200.0
2005-03-21 14:00:00,28.25,28.26,28.25,28.26,48200.0,20.2732,20.2803,20.2732,20.2803,48200.0
2005-03-21 14:10:00,28.25,28.25,28.22,28.24,71600.0,20.2732,20.2732,20.2516,20.266,71600.0
2005-03-21 14:20:00,28.24,28.28,28.24,28.27,98000.0,20.266,20.2947,20.266,20.2875,98000.0
2005-03-21 14:30:00,28.27,28.33,28.26,28.31,73400.0,20.2875,20.3306,20.2803,20.3162,73400.0
2005-03-21 14:40:00,28.32,28.36,28.31,28.35,165000.0,20.3234,20.3521,20.3162,20.3449,165000.0
2005-03-21 14:50:00,28.35,28.36,28.31,28.33,65400.0,20.3449,20.3521,20.3162,20.3306,65400.0
2005-03-21 15:00:00,28.35,28.36,28.32,28.34,53000.0,20.3449,20.3521,20.3234,20.3378,53000.0
2005-03-21 15:10:00,28.33,28.34,28.32,28.32,61200.0,20.3306,20.3378,20.3234,20.3234,61200.0
2005-03-21 15:20:00,28.32,28.36,28.31,28.33,102600.0,20.3234,20.3521,20.3162,20.3306,102600.0
2005-03-21 15:30:00,28.33,28.36,28.31,28.31,116000.0,20.3306,20.3521,20.3162,20.3162,116000.0
2005-03-21 15:40:00,28.31,28.33,28.27,28.33,115200.0,20.3162,20.3306,20.2875,20.3306,115200.0
2005-03-21 15:50:00,28.33,28.33,28.27,28.27,145000.0,20.3306,20.3306,20.2875,20.2875,145000.0
2005-03-22 09:30:00,28.28,28.4,28.22,28.29,179800.0,20.2947,20.3808,20.2516,20.3019,179800.0
2005-03-22 09:40:00,28.29,28.32,28.25,28.32,163600.0,20.3019,20.3234,20.2732,20.3234,163600.0
2005-03-22 09:50:00,28.32,28.32,28.17,28.19,116600.0,20.3234,20.3234,20.2158,20.2301,116600.0
2005-03-22 10:00:00,28.18,28.21,28.18,28.21,213000.0,20.2229,20.2445,20.2229,20.2445,213000.0
2005-03-22 10:10:00,28.2,28.21,28.13,28.14,178800.0,20.2373,20.2445,20.1871,20.1942,178800.0
2005-03-22 10:20:00,28.14,28.17,28.1,28.1,192400.0,20.1942,20.2158,20.1655,20.1655,192400.0
2005-03-22 10:30:00,28.1,28.16,28.1,28.11,133600.0,20.1655,20.2086,20.1655,20.1727,133600.0
2005-03-22 10:40:00,28.11,28.18,28.1,28.15,69600.0,20.1727,20.2229,20.1655,20.2014,69600.0
2005-03-22 10:50:00,28.16,28.18,28.13,28.16,71800.0,20.2086,20.2229,20.1871,20.2086,71800.0
2005-03-22 11:00:00,28.16,28.18,28.15,28.17,84800.0,20.2086,20.2229,20.2014,20.2158,84800.0
2005-03-22 11:10:00,28.17,28.19,28.11,28.13,56200.0,20.2158,20.2301,20.1727,20.1871,56200.0
2005-03-22 11:20:00,28.13,28.16,28.11,28.13,49800.0,20.1871,20.2086,20.1727,20.1871,49800.0
2005-03-22 11:30:00,28.13,28.17,28.13,28.17,36600.0,20.1871,20.2158,20.1871,20.2158,36600.0
2005-03-22 11:40:00,28.17,28.18,28.14,28.18,68800.0,20.2158,20.2229,20.1942,20.2229,68800.0
2005-03-22 11:50:00,28.18,28.19,28.15,28.16,73200.0,20.2229,20.2301,20.2014,20.2086,73200.0
2005-03-22 12:00:00,28.16,28.2,28.15,28.2,135200.0,20.2086,20.2373,20.2014,20.2373,135200.0
2005-03-22 12:10:00,28.2,28.2,28.19,28.2,136000.0,20.2373,20.2373,20.2301,20.2373,136000.0
2005-03-22 12:20:00,28.2,28.22,28.2,28.22,120400.0,20.2373,20.2516,20.2373,20.2516,120400.0
2005-03-22 12:30:00,28.23,28.27,28.22,28.27,204800.0,20.2588,20.2875,20.2516,20.2875,204800.0
2005-03-22 12:40:00,28.27,28.36,28.27,28.36,104400.0,20.2875,20.3521,20.2875,20.3521,104400.0
2005-03-22 12:50:00,28.36,28.36,28.35,28.36,59200.0,20.3521,20.3521,20.3449,20.3521,59200.0
2005-03-22 13:00:00,28.36,28.36,28.32,28.33,49200.0,20.3521,20.3521,20.3234,20.3306,49200.0
2005-03-22 13:10:00,28.33,28.33,28.22,28.23,77400.0,20.3306,20.3306,20.2516,20.2588,77400.0
2005-03-22 13:20:00,28.22,28.29,28.22,28.29,53600.0,20.2516,20.3019,20.2516,20.3019,53600.0
2005-03-22 13:30:00,28.29,28.31,28.25,28.31,77600.0,20.3019,20.3162,20.2732,20.3162,77600.0
2005-03-22 13:40:00,28.31,28.41,28.31,28.4,202800.0,20.3162,20.388,20.3162,20.3808,202800.0
2005-03-22 13:50:00,28.4,28.43,28.4,28.43,135200.0,20.3808,20.4023,20.3808,20.4023,135200.0
2005-03-22 14:00:00,28.42,28.48,28.42,28.48,154000.0,20.3952,20.4382,20.3952,20.4382,154000.0
2005-03-22 14:10:00,28.48,28.5,28.37,28.41,216600.0,20.4382,20.4526,20.3593,20.388,216600.0
2005-03-22 14:20:00,28.42,28.43,28.25,28.31,158600.0,20.3952,20.4023,20.2732,20.3162,158600.0
2005-03-22 14:30:00,28.31,28.45,28.31,28.33,277600.0,20.3162,20.4167,20.3162,20.3306,277600.0
2005-03-22 14:40:00,28.33,28.34,28.24,28.31,307400.0,20.3306,20.3378,20.266,20.3162,307400.0
2005-03-22 14:50:00,28.31,28.4,28.3,28.36,236400.0,20.3162,20.3808,20.3091,20.3521,236400.0
2005-03-22 15:00:00,28.36,28.36,28.24,28.24,168400.0,20.3521,20.3521,20.266,20.266,168400.0
2005-03-22 15:10:00,28.25,28.28,28.2,28.23,172200.0,20.2732,20.2947,20.2373,20.2588,172200.0
2005-03-22 15:20:00,28.22,28.26,28.18,28.25,187400.0,20.2516,20.2803,20.2229,20.2732,187400.0
2005-03-22 15:30:00,28.25,28.27,28.13,28.13,223400.0,20.2732,20.2875,20.1871,20.1871,223400.0
2005-03-22 15:40:00,28.13,28.13,28.08,28.09,302600.0,20.1871,20.1871,20.1512,20.1584,302600.0
2005-03-22 15:50:00,28.09,28.13,28.06,28.12,287200.0,20.1584,20.1871,20.1368,20.1799,287200.0
2005-03-23 09:30:00,28.13,28.13,27.95,27.96,394000.0,20.1871,20.1871,20.0579,20.0651,394000.0
2005-03-23 09:40:00,27.96,27.99,27.88,27.9,501000.0,20.0651,20.0866,20.0076,20.022,501000.0
2005-03-23 09:50:00,27.89,27.95,27.86,27.88,240200.0,20.0148,20.0579,19.9933,20.0076,240200.0
2005-03-23 10:00:00,27.88,27.93,27.86,27.9,196000.0,20.0076,20.0435,19.9933,20.022,196000.0
2005-03-23 10:10:00,27.91,27.98,27.91,27.95,298400.0,20.0292,20.0794,20.0292,20.0579,298400.0
2005-03-23 10:20:00,27.94,27.97,27.92,27.97,260200.0,20.0507,20.0722,20.0364,20.0722,260200.0
2005-03-23 10:30:00,27.98,27.98,27.9,27.9,289400.0,20.0794,20.0794,20.022,20.022,289400.0
2005-03-23 10:40:00,27.9,27.98,27.89,27.91,117200.0,20.022,20.0794,20.0148,20.0292,117200.0
2005-03-23 10:50:00,27.91,28.0,27.87,27.97,115400.0,20.0292,20.0938,20.0005,20.0722,115400.0
2005-03-23 11:00:00,27.98,28.0,27.93,28.0,114600.0,20.0794,20.0938,20.0435,20.0938,114600.0
2005-03-23 11:10:00,28.0,28.03,27.98,28.03,117000.0,20.0938,20.1153,20.0794,20.1153,117000.0
2005-03-23 11:20:00,28.03,28.04,27.99,28.04,129200.0,20.1153,20.1225,20.0866,20.1225,129200.0
2005-03-23 11:30:00,28.04,28.04,27.94,27.94,89800.0,20.1225,20.1225,20.0507,20.0507,89800.0
2005-03-23 11:40:00,27.95,28.0,27.94,28.0,43600.0,20.0579,20.0938,20.0507,20.0938,43600.0
2005-03-23 11:50:00,27.99,28.0,27.93,27.99,74200.0,20.0866,20.0938,20.0435,20.0866,74200.0
2005-03-23 12:00:00,28.0,28.02,27.99,28.02,71400.0,20.0938,20.1081,20.0866,20.1081,71400.0
2005-03-23 12:10:00,28.03,28.11,28.02,28.09,89800.0,20.1153,20.1727,20.1081,20.1584,89800.0
2005-03-23 12:20:00,28.08,28.11,28.07,28.1,40200.0,20.1512,20.1727,20.144,20.1655,40200.0
2005-03-23 12:30:00,28.1,28.11,28.05,28.08,55800.0,20.1655,20.1727,20.1296,20.1512,55800.0
2005-03-23 12:40:00,28.08,28.08,28.02,28.03,39200.0,20.1512,20.1512,20.1081,20.1153,39200.0
2005-03-23 12:50:00,28.03,28.08,28.02,28.06,70200.0,20.1153,20.1512,20.1081,20.1368,70200.0
2005-03-23 13:00:00,28.06,28.1,28.05,28.09,74600.0,20.1368,20.1655,20.1296,20.1584,74600.0
2005-03-23 13:10:00,28.09,28.21,28.08,28.21,215400.0,20.1584,20.2445,20.1512,20.2445,215400.0
2005-03-23 13:20:00,28.21,28.24,28.21,28.24,361400.0,20.2445,20.266,20.2445,20.266,361400.0
2005-03-23 13:30:00,28.24,28.27,28.23,28.27,126000.0,20.266,20.2875,20.2588,20.2875,126000.0
2005-03-23 13:40:00,28.3,28.35,28.26,28.3,177400.0,20.3091,20.3449,20.2803,20.3091,177400.0
2005-03-23 13:50:00,28.3,28.35,28.29,28.35,126000.0,20.3091,20.3449,20.3019,20.3449,126000.0
2005-03-23 14:00:00,28.35,28.37,28.33,28.36,427600.0,20.3449,20.3593,20.3306,20.3521,427600.0
2005-03-23 14:10:00,28.36,28.37,28.32,28.35,133400.0,20.3521,20.3593,20.3234,20.3449,133400.0
2005-03-23 14:20:00,28.35,28.41,28.35,28.4,124000.0,20.3449,20.388,20.3449,20.3808,124000.0
2005-03-23 14:30:00,28.4,28.41,28.38,28.38,268600.0,20.3808,20.388,20.3665,20.3665,268600.0
2005-03-23 14:40:00,28.38,28.39,28.34,28.35,122000.0,20.3665,20.3736,20.3378,20.3449,122000.0
2005-03-23 14:50:00,28.34,28.35,28.31,28.32,92800.0,20.3378,20.3449,20.3162,20.3234,92800.0
2005-03-23 15:00:00,28.32,28.32,28.25,28.25,312600.0,20.3234,20.3234,20.2732,20.2732,312600.0
2005-03-23 15:10:00,28.25,28.31,28.25,28.3,150600.0,20.2732,20.3162,20.2732,20.3091,150600.0
2005-03-23 15:20:00,28.3,28.36,28.29,28.34,183600.0,20.3091,20.3521,20.3019,20.3378,183600.0
2005-03-23 15:30:00,28.34,28.35,28.28,28.28,505000.0,20.3378,20.3449,20.2947,20.2947,505000.0
2005-03-23 15:40:00,28.28,28.31,28.27,28.28,454800.0,20.2947,20.3162,20.2875,20.2947,454800.0
2005-03-23 15:50:00,28.28,28.29,28.25,28.25,369400.0,20.2947,20.3019,20.2732,20.2732,369400.0
2005-03-24 09:30:00,28.27,28.3,28.2,28.23,158200.0,20.2875,20.3091,20.2373,20.2588,158200.0
2005-03-24 09:40:00,28.23,28.28,28.21,28.25,139800.0,20.2588,20.2947,20.2445,20.2732,139800.0
2005-03-24 09:50:00,28.25,28.25,28.21,28.25,119000.0,20.2732,20.2732,20.2445,20.2732,119000.0
2005-03-24 10:00:00,28.24,28.3,28.24,28.28,329800.0,20.266,20.3091,20.266,20.2947,329800.0
2005-03-24 10:10:00,28.28,28.38,28.26,28.38,206200.0,20.2947,20.3665,20.2803,20.3665,206200.0
2005-03-24 10:20:00,28.38,28.42,28.38,28.42,315800.0,20.3665,20.3952,20.3665,20.3952,315800.0
2005-03-24 10:30:00,28.43,28.43,28.38,28.4,195000.0,20.4023,20.4023,20.3665,20.3808,195000.0
2005-03-24 10:40:00,28.4,28.48,28.4,28.43,184200.0,20.3808,20.4382,20.3808,20.4023,184200.0
2005-03-24 10:50:00,28.43,28.45,28.43,28.43,326000.0,20.4023,20.4167,20.4023,20.4023,326000.0
2005-03-24 11:00:00,28.43,28.44,28.4,28.42,151600.0,20.4023,20.4095,20.3808,20.3952,151600.0
2005-03-24 11:10:00,28.42,28.45,28.38,28.41,145800.0,20.3952,20.4167,20.3665,20.388,145800.0
2005-03-24 11:20:00,28.41,28.43,28.39,28.39,112400.0,20.388,20.4023,20.3736,20.3736,112400.0
2005-03-24 11:30:00,28.39,28.42,28.38,28.42,132000.0,20.3736,20.3952,20.3665,20.3952,132000.0
2005-03-24 11:40:00,28.41,28.44,28.4,28.4,196400.0,20.388,20.4095,20.3808,20.3808,196400.0
2005-03-24 11:50:00,28.41,28.43,28.39,28.43,104800.0,20.388,20.4023,20.3736,20.4023,104800.0
2005-03-24 12:00:00,28.43,28.5,28.43,28.49,104000.0,20.4023,20.4526,20.4023,20.4454,104000.0
2005-03-24 12:10:00,28.49,28.5,28.4,28.48,433200.0,20.4454,20.4526,20.3808,20.4382,433200.0
2005-03-24 12:20:00,28.48,28.51,28.45,28.51,218200.0,20.4382,20.4598,20.4167,20.4598,218200.0
2005-03-24 12:30:00,28.51,28.55,28.48,28.5,193200.0,20.4598,20.4885,20.4382,20.4526,193200.0
2005-03-24 12:40:00,28.5,28.55,28.5,28.54,176600.0,20.4526,20.4885,20.4526,20.4813,176600.0
2005-03-24 12:50:00,28.53,28.54,28.51,28.52,115400.0,20.4741,20.4813,20.4598,20.4669,115400.0
2005-03-24 13:00:00,28.52,28.55,28.52,28.53,262400.0,20.4669,20.4885,20.4669,20.4741,262400.0
2005-03-24 13:10:00,28.53,28.54,28.5,28.54,165000.0,20.4741,20.4813,20.4526,20.4813,165000.0
2005-03-24 13:20:00,28.54,28.56,28.52,28.53,137400.0,20.4813,20.4956,20.4669,20.4741,137400.0
2005-03-24 13:30:00,28.53,28.54,28.53,28.54,44800.0,20.4741,20.4813,20.4741,20.4813,44800.0
2005-03-24 13:40:00,28.54,28.56,28.54,28.55,86800.0,20.4813,20.4956,20.4813,20.4885,86800.0
2005-03-24 13:50:00,28.55,28.55,28.53,28.53,72600.0,20.4885,20.4885,20.4741,20.4741,72600.0
2005-03-24 14:00:00,28.53,28.54,28.53,28.54,100200.0,20.4741,20.4813,20.4741,20.4813,100200.0
2005-03-24 14:10:00,28.54,28.57,28.53,28.56,72200.0,20.4813,20.5028,20.4741,20.4956,72200.0
2005-03-24 14:20:00,28.56,28.56,28.55,28.56,57000.0,20.4956,20.4956,20.4885,20.4956,57000.0
2005-03-24 14:30:00,28.56,28.6,28.55,28.59,109400.0,20.4956,20.5243,20.4885,20.5172,109400.0
2005-03-24 14:40:00,28.59,28.59,28.55,28.55,77400.0,20.5172,20.5172,20.4885,20.4885,77400.0
2005-03-24 14:50:00,28.55,28.56,28.52,28.56,146400.0,20.4885,20.4956,20.4669,20.4956,146400.0
2005-03-24 15:00:00,28.56,28.56,28.52,28.55,352000.0,20.4956,20.4956,20.4669,20.4885,352000.0
2005-03-24 15:10:00,28.55,28.56,28.53,28.55,215000.0,20.4885,20.4956,20.4741,20.4885,215000.0
2005-03-24 15:20:00,28.55,28.55,28.5,28.5,176800.0,20.4885,20.4885,20.4526,20.4526,176800.0
2005-03-24 15:30:00,28.5,28.5,28.44,28.47,258000.0,20.4526,20.4526,20.4095,20.4311,258000.0
2005-03-24 15:40:00,28.47,28.47,28.43,28.43,355000.0,20.4311,20.4311,20.4023,20.4023,355000.0
2005-03-24 15:50:00,28.43,28.43,28.4,28.43,201000.0,20.4023,20.4023,20.3808,20.4023,201000.0
2005-03-28 09:30:00,28.41,28.57,28.41,28.54,183600.0,20.388,20.5028,20.388,20.4813,183600.0
2005-03-28 09:40:00,28.54,28.63,28.5,28.61,131000.0,20.4813,20.5459,20.4526,20.5315,131000.0
2005-03-28 09:50:00,28.63,28.71,28.6,28.68,232400.0,20.5459,20.6033,20.5243,20.5818,232400.0
2005-03-28 10:00:00,28.68,28.75,28.68,28.73,208000.0,20.5818,20.632,20.5818,20.6176,208000.0
2005-03-28 10:10:00,28.73,28.75,28.73,28.75,208800.0,20.6176,20.632,20.6176,20.632,208800.0
2005-03-28 10:20:00,28.75,28.8,28.75,28.79,298400.0,20.632,20.6679,20.632,20.6607,298400.0
2005-03-28 10:30:00,28.79,28.89,28.79,28.84,374000.0,20.6607,20.7325,20.6607,20.6966,374000.0
2005-03-28 10:40:00,28.85,28.87,28.81,28.86,100400.0,20.7038,20.7181,20.675,20.7109,100400.0
2005-03-28 10:50:00,28.86,28.89,28.83,28.86,180400.0,20.7109,20.7325,20.6894,20.7109,180400.0
2005-03-28 11:00:00,28.85,28.87,28.83,28.86,86600.0,20.7038,20.7181,20.6894,20.7109,86600.0
2005-03-28 11:10:00,28.86,28.93,28.86,28.9,160800.0,20.7109,20.7612,20.7109,20.7396,160800.0
2005-03-28 11:20:00,28.9,28.96,28.9,28.96,232000.0,20.7396,20.7827,20.7396,20.7827,232000.0
2005-03-28 11:30:00,28.96,28.97,28.92,28.93,211000.0,20.7827,20.7899,20.754,20.7612,211000.0
2005-03-28 11:40:00,28.93,28.93,28.91,28.92,152000.0,20.7612,20.7612,20.7468,20.754,152000.0
2005-03-28 11:50:00,28.91,28.91,28.88,28.88,107200.0,20.7468,20.7468,20.7253,20.7253,107200.0
2005-03-28 12:00:00,28.88,28.89,28.81,28.83,124400.0,20.7253,20.7325,20.675,20.6894,124400.0
2005-03-28 12:10:00,28.83,28.83,28.82,28.82,178800.0,20.6894,20.6894,20.6822,20.6822,178800.0
2005-03-28 12:20:00,28.82,28.92,28.82,28.91,67000.0,20.6822,20.754,20.6822,20.7468,67000.0
2005-03-28 12:30:00,28.91,28.93,28.91,28.91,73600.0,20.7468,20.7612,20.7468,20.7468,73600.0
2005-03-28 12:40:00,28.91,28.93,28.9,28.93,136600.0,20.7468,20.7612,20.7396,20.7612,136600.0
2005-03-28 12:50:00,28.93,28.93,28.91,28.92,84000.0,20.7612,20.7612,20.7468,20.754,84000.0
2005-03-28 13:00:00,28.92,28.93,28.87,28.87,212600.0,20.754,20.7612,20.7181,20.7181,212600.0
2005-03-28 13:10:00,28.87,28.89,28.86,28.86,87400.0,20.7181,20.7325,20.7109,20.7109,87400.0
2005-03-28 13:20:00,28.86,28.87,28.81,28.83,63800.0,20.7109,20.7181,20.675,20.6894,63800.0
2005-03-28 13:30:00,28.83,28.9,28.83,28.88,183400.0,20.6894,20.7396,20.6894,20.7253,183400.0
2005-03-28 13:40:00,28.88,28.93,28.88,28.93,135600.0,20.7253,20.7612,20.7253,20.7612,135600.0
2005-03-28 13:50:00,28.93,28.93,28.91,28.91,124000.0,20.7612,20.7612,20.7468,20.7468,124000.0
2005-03-28 14:00:00,28.9,28.92,28.88,28.92,139400.0,20.7396,20.754,20.7253,20.754,139400.0
2005-03-28 14:10:00,28.91,28.92,28.85,28.87,107200.0,20.7468,20.754,20.7038,20.7181,107200.0
2005-03-28 14:20:00,28.87,28.93,28.86,28.92,106800.0,20.7181,20.7612,20.7109,20.754,106800.0
2005-03-28 14:30:00,28.92,28.94,28.91,28.93,126800.0,20.754,20.7683,20.7468,20.7612,126800.0
2005-03-28 14:40:00,28.93,28.94,28.9,28.93,286600.0,20.7612,20.7683,20.7396,20.7612,286600.0
2005-03-28 14:50:00,28.93,28.98,28.92,28.93,218600.0,20.7612,20.797,20.754,20.7612,218600.0
2005-03-28 15:00:00,28.93,28.96,28.93,28.94,205600.0,20.7612,20.7827,20.7612,20.7683,205600.0
2005-03-28 15:10:00,28.94,28.97,28.93,28.97,173200.0,20.7683,20.7899,20.7612,20.7899,173200.0
2005-03-28 15:20:00,28.97,29.0,28.95,28.97,253600.0,20.7899,20.8114,20.7755,20.7899,253600.0
2005-03-28 15:30:00,28.97,29.0,28.97,28.98,266800.0,20.7899,20.8114,20.7899,20.797,266800.0
2005-03-28 15:40:00,28.98,28.99,28.92,28.92,374000.0,20.797,20.8042,20.754,20.754,374000.0
2005-03-28 15:50:00,28.92,28.93,28.83,28.86,408600.0,20.754,20.7612,20.6894,20.7109,408600.0
2005-03-29 09:30:00,28.75,28.81,28.7,28.74,221400.0,20.632,20.675,20.5961,20.6248,221400.0
2005-03-29 09:40:00,28.73,28.73,28.66,28.69,337600.0,20.6176,20.6176,20.5674,20.5889,337600.0
2005-03-29 09:50:00,28.69,28.75,28.63,28.66,288000.0,20.5889,20.632,20.5459,20.5674,288000.0
2005-03-29 10:00:00,28.66,28.74,28.66,28.73,247200.0,20.5674,20.6248,20.5674,20.6176,247200.0
2005-03-29 10:10:00,28.73,28.82,28.7,28.72,132200.0,20.6176,20.6822,20.5961,20.6105,132200.0
2005-03-29 10:20:00,28.71,28.75,28.7,28.72,99200.0,20.6033,20.632,20.5961,20.6105,99200.0
2005-03-29 10:30:00,28.72,28.77,28.72,28.75,137200.0,20.6105,20.6463,20.6105,20.632,137200.0
2005-03-29 10:40:00,28.75,28.75,28.71,28.75,95800.0,20.632,20.632,20.6033,20.632,95800.0
2005-03-29 10:50:00,28.75,28.75,28.7,28.72,109200.0,20.632,20.632,20.5961,20.6105,109200.0
2005-03-29 11:00:00,28.72,28.73,28.7,28.73,613000.0,20.6105,20.6176,20.5961,20.6176,613000.0
2005-03-29 11:10:00,28.73,28.75,28.73,28.74,232000.0,20.6176,20.632,20.6176,20.6248,232000.0
2005-03-29 11:20:00,28.74,28.77,28.74,28.74,119000.0,20.6248,20.6463,20.6248,20.6248,119000.0
2005-03-29 11:30:00,28.73,28.75,28.71,28.75,219000.0,20.6176,20.632,20.6033,20.632,219000.0
2005-03-29 11:40:00,28.75,28.77,28.73,28.73,154600.0,20.632,20.6463,20.6176,20.6176,154600.0
2005-03-29 11:50:00,28.73,28.75,28.73,28.75,292000.0,20.6176,20.632,20.6176,20.632,292000.0
2005-03-29 12:00:00,28.75,28.77,28.73,28.75,92400.0,20.632,20.6463,20.6176,20.632,92400.0
2005-03-29 12:10:00,28.75,28.77,28.73,28.73,317400.0,20.632,20.6463,20.6176,20.6176,317400.0
2005-03-29 12:20:00,28.73,28.74,28.72,28.72,125200.0,20.6176,20.6248,20.6105,20.6105,125200.0
2005-03-29 12:30:00,28.72,28.72,28.7,28.72,77800.0,20.6105,20.6105,20.5961,20.6105,77800.0
2005-03-29 12:40:00,28.72,28.74,28.71,28.73,62400.0,20.6105,20.6248,20.6033,20.6176,62400.0
2005-03-29 12:50:00,28.73,28.73,28.71,28.73,74800.0,20.6176,20.6176,20.6033,20.6176,74800.0
2005-03-29 13:00:00,28.72,28.74,28.72,28.72,64600.0,20.6105,20.6248,20.6105,20.6105,64600.0
2005-03-29 13:10:00,28.72,28.72,28.7,28.71,295200.0,20.6105,20.6105,20.5961,20.6033,295200.0
2005-03-29 13:20:00,28.71,28.73,28.7,28.71,280000.0,20.6033,20.6176,20.5961,20.6033,280000.0
2005-03-29 13:30:00,28.71,28.72,28.7,28.71,66200.0,20.6033,20.6105,20.5961,20.6033,66200.0
2005-03-29 13:40:00,28.71,28.72,28.71,28.71,84200.0,20.6033,20.6105,20.6033,20.6033,84200.0
2005-03-29 13:50:00,28.71,28.72,28.68,28.71,159400.0,20.6033,20.6105,20.5818,20.6033,159400.0
2005-03-29 14:00:00,28.71,28.71,28.64,28.65,203600.0,20.6033,20.6033,20.553,20.5602,203600.0
2005-03-29 14:10:00,28.65,28.66,28.63,28.64,158800.0,20.5602,20.5674,20.5459,20.553,158800.0
2005-03-29 14:20:00,28.65,28.68,28.64,28.68,649400.0,20.5602,20.5818,20.553,20.5818,649400.0
2005-03-29 14:30:00,28.68,28.69,28.63,28.64,281000.0,20.5818,20.5889,20.5459,20.553,281000.0
2005-03-29 14:40:00,28.64,28.65,28.63,28.65,375000.0,20.553,20.5602,20.5459,20.5602,375000.0
2005-03-29 14:50:00,28.65,28.66,28.63,28.64,328600.0,20.5602,20.5674,20.5459,20.553,328600.0
2005-03-29 15:00:00,28.64,28.64,28.53,28.53,155000.0,20.553,20.553,20.4741,20.4741,155000.0
2005-03-29 15:10:00,28.53,28.54,28.48,28.51,159400.0,20.4741,20.4813,20.4382,20.4598,159400.0
2005-03-29 15:20:00,28.51,28.51,28.43,28.45,203000.0,20.4598,20.4598,20.4023,20.4167,203000.0
2005-03-29 15:30:00,28.45,28.52,28.45,28.45,206400.0,20.4167,20.4669,20.4167,20.4167,206400.0
2005-03-29 15:40:00,28.46,28.46,28.37,28.38,179600.0,20.4239,20.4239,20.3593,20.3665,179600.0
2005-03-29 15:50:00,28.37,28.44,28.36,28.43,302600.0,20.3593,20.4095,20.3521,20.4023,302600.0
2005-03-30 09:30:00,28.41,28.59,28.41,28.52,187600.0,20.388,20.5172,20.388,20.4669,187600.0
2005-03-30 09:40:00,28.53,28.55,28.49,28.5,176400.0,20.4741,20.4885,20.4454,20.4526,176400.0
2005-03-30 09:50:00,28.5,28.55,28.47,28.5,203600.0,20.4526,20.4885,20.4311,20.4526,203600.0
2005-03-30 10:00:00,28.5,28.53,28.43,28.5,176400.0,20.4526,20.4741,20.4023,20.4526,176400.0
2005-03-30 10:10:00,28.5,28.52,28.48,28.52,169400.0,20.4526,20.4669,20.4382,20.4669,169400.0
2005-03-30 10:20:00,28.52,28.55,28.5,28.53,172800.0,20.4669,20.4885,20.4526,20.4741,172800.0
2005-03-30 10:30:00,28.53,28.64,28.52,28.64,152400.0,20.4741,20.553,20.4669,20.553,152400.0
2005-03-30 10:40:00,28.61,28.65,28.59,28.65,150200.0,20.5315,20.5602,20.5172,20.5602,150200.0
2005-03-30 10:50:00,28.65,28.7,28.64,28.67,124800.0,20.5602,20.5961,20.553,20.5746,124800.0
2005-03-30 11:00:00,28.67,28.67,28.59,28.63,245800.0,20.5746,20.5746,20.5172,20.5459,245800.0
2005-03-30 11:10:00,28.63,28.66,28.58,28.6,242000.0,20.5459,20.5674,20.51,20.5243,242000.0
2005-03-30 11:20:00,28.6,28.61,28.57,28.6,111200.0,20.5243,20.5315,20.5028,20.5243,111200.0
2005-03-30 11:30:00,28.6,28.61,28.56,28.56,131200.0,20.5243,20.5315,20.4956,20.4956,131200.0
2005-03-30 11:40:00,28.56,28.63,28.55,28.63,110600.0,20.4956,20.5459,20.4885,20.5459,110600.0
2005-03-30 11:50:00,28.62,28.63,28.59,28.61,161800.0,20.5387,20.5459,20.5172,20.5315,161800.0
2005-03-30 12:00:00,28.62,28.63,28.61,28.61,82400.0,20.5387,20.5459,20.5315,20.5315,82400.0
2005-03-30 12:10:00,28.61,28.61,28.6,28.61,45800.0,20.5315,20.5315,20.5243,20.5315,45800.0
2005-03-30 12:20:00,28.61,28.61,28.58,28.59,98200.0,20.5315,20.5315,20.51,20.5172,98200.0
2005-03-30 12:30:00,28.59,28.59,28.57,28.58,63000.0,20.5172,20.5172,20.5028,20.51,63000.0
2005-03-30 12:40:00,28.58,28.61,28.57,28.61,170600.0,20.51,20.5315,20.5028,20.5315,170600.0
2005-03-30 12:50:00,28.61,28.61,28.57,28.59,39000.0,20.5315,20.5315,20.5028,20.5172,39000.0
2005-03-30 13:00:00,28.57,28.57,28.52,28.57,91200.0,20.5028,20.5028,20.4669,20.5028,91200.0
2005-03-30 13:10:00,28.57,28.59,28.56,28.58,66000.0,20.5028,20.5172,20.4956,20.51,66000.0
2005-03-30 13:20:00,28.57,28.57,28.55,28.57,68400.0,20.5028,20.5028,20.4885,20.5028,68400.0
2005-03-30 13:30:00,28.57,28.58,28.55,28.57,69400.0,20.5028,20.51,20.4885,20.5028,69400.0
2005-03-30 13:40:00,28.57,28.57,28.54,28.54,66600.0,20.5028,20.5028,20.4813,20.4813,66600.0
2005-03-30 13:50:00,28.55,28.58,28.53,28.57,62600.0,20.4885,20.51,20.4741,20.5028,62600.0
2005-03-30 14:00:00,28.57,28.59,28.55,28.56,162600.0,20.5028,20.5172,20.4885,20.4956,162600.0
2005-03-30 14:10:00,28.56,28.56,28.53,28.53,81800.0,20.4956,20.4956,20.4741,20.4741,81800.0
2005-03-30 14:20:00,28.53,28.53,28.43,28.45,140200.0,20.4741,20.4741,20.4023,20.4167,140200.0
2005-03-30 14:30:00,28.44,28.5,28.43,28.46,100400.0,20.4095,20.4526,20.4023,20.4239,100400.0
2005-03-30 14:40:00,28.46,28.46,28.39,28.4,139600.0,20.4239,20.4239,20.3736,20.3808,139600.0
2005-03-30 14:50:00,28.4,28.43,28.38,28.43,141400.0,20.3808,20.4023,20.3665,20.4023,141400.0
2005-03-30 15:00:00,28.43,28.44,28.4,28.41,142400.0,20.4023,20.4095,20.3808,20.388,142400.0
2005-03-30 15:10:00,28.41,28.41,28.38,28.4,84000.0,20.388,20.388,20.3665,20.3808,84000.0
2005-03-30 15:20:00,28.4,28.48,28.39,28.46,124600.0,20.3808,20.4382,20.3736,20.4239,124600.0
2005-03-30 15:30:00,28.46,28.5,28.45,28.5,176600.0,20.4239,20.4526,20.4167,20.4526,176600.0
2005-03-30 15:40:00,28.5,28.52,28.48,28.48,220000.0,20.4526,20.4669,20.4382,20.4382,220000.0
2005-03-30 15:50:00,28.49,28.49,28.45,28.47,331800.0,20.4454,20.4454,20.4167,20.4311,331800.0
2005-03-31 09:30:00,28.5,28.53,28.39,28.53,250200.0,20.4526,20.4741,20.3736,20.4741,250200.0
2005-03-31 09:40:00,28.53,28.71,28.51,28.68,230400.0,20.4741,20.6033,20.4598,20.5818,230400.0
2005-03-31 09:50:00,28.68,28.7,28.52,28.55,356400.0,20.5818,20.5961,20.4669,20.4885,356400.0
2005-03-31 10:00:00,28.55,28.6,28.48,28.49,144000.0,20.4885,20.5243,20.4382,20.4454,144000.0
2005-03-31 10:10:00,28.49,28.53,28.46,28.53,182800.0,20.4454,20.4741,20.4239,20.4741,182800.0
2005-03-31 10:20:00,28.54,28.55,28.5,28.54,278000.0,20.4813,20.4885,20.4526,20.4813,278000.0
2005-03-31 10:30:00,28.54,28.59,28.51,28.51,161000.0,20.4813,20.5172,20.4598,20.4598,161000.0
2005-03-31 10:40:00,28.51,28.55,28.5,28.54,85600.0,20.4598,20.4885,20.4526,20.4813,85600.0
2005-03-31 10:50:00,28.54,28.55,28.5,28.52,116400.0,20.4813,20.4885,20.4526,20.4669,116400.0
2005-03-31 11:00:00,28.53,28.57,28.5,28.54,143000.0,20.4741,20.5028,20.4526,20.4813,143000.0
2005-03-31 11:10:00,28.54,28.56,28.53,28.53,203200.0,20.4813,20.4956,20.4741,20.4741,203200.0
2005-03-31 11:20:00,28.54,28.55,28.52,28.53,262400.0,20.4813,20.4885,20.4669,20.4741,262400.0
2005-03-31 11:30:00,28.53,28.55,28.52,28.54,262800.0,20.4741,20.4885,20.4669,20.4813,262800.0
2005-03-31 11:40:00,28.54,28.56,28.5,28.53,107200.0,20.4813,20.4956,20.4526,20.4741,107200.0
2005-03-31 11:50:00,28.53,28.54,28.46,28.5,207600.0,20.4741,20.4813,20.4239,20.4526,207600.0
2005-03-31 12:00:00,28.5,28.54,28.5,28.54,51200.0,20.4526,20.4813,20.4526,20.4813,51200.0
2005-03-31 12:10:00,28.54,28.54,28.41,28.41,93000.0,20.4813,20.4813,20.388,20.388,93000.0
2005-03-31 12:20:00,28.41,28.43,28.41,28.43,85600.0,20.388,20.4023,20.388,20.4023,85600.0
2005-03-31 12:30:00,28.43,28.47,28.43,28.46,97400.0,20.4023,20.4311,20.4023,20.4239,97400.0
2005-03-31 12:40:00,28.46,28.53,28.46,28.53,245000.0,20.4239,20.4741,20.4239,20.4741,245000.0
2005-03-31 12:50:00,28.53,28.56,28.52,28.56,93200.0,20.4741,20.4956,20.4669,20.4956,93200.0
2005-03-31 13:00:00,28.56,28.6,28.56,28.6,81400.0,20.4956,20.5243,20.4956,20.5243,81400.0
2005-03-31 13:10:00,28.6,28.61,28.6,28.6,60400.0,20.5243,20.5315,20.5243,20.5243,60400.0
2005-03-31 13:20:00,28.61,28.62,28.6,28.61,51000.0,20.5315,20.5387,20.5243,20.5315,51000.0
2005-03-31 13:30:00,28.61,28.63,28.61,28.63,113400.0,20.5315,20.5459,20.5315,20.5459,113400.0
2005-03-31 13:40:00,28.62,28.63,28.6,28.6,81800.0,20.5387,20.5459,20.5243,20.5243,81800.0
2005-03-31 13:50:00,28.6,28.61,28.58,28.61,61000.0,20.5243,20.5315,20.51,20.5315,61000.0
2005-03-31 14:00:00,28.61,28.61,28.58,28.58,100000.0,20.5315,20.5315,20.51,20.51,100000.0
2005-03-31 14:10:00,28.58,28.65,28.58,28.63,130200.0,20.51,20.5602,20.51,20.5459,130200.0
2005-03-31 14:20:00,28.63,28.63,28.61,28.62,103600.0,20.5459,20.5459,20.5315,20.5387,103600.0
2005-03-31 14:30:00,28.62,28.66,28.62,28.65,171200.0,20.5387,20.5674,20.5387,20.5602,171200.0
2005-03-31 14:40:00,28.65,28.71,28.65,28.7,88600.0,20.5602,20.6033,20.5602,20.5961,88600.0
2005-03-31 14:50:00,28.7,28.7,28.67,28.67,145800.0,20.5961,20.5961,20.5746,20.5746,145800.0
2005-03-31 15:00:00,28.68,28.68,28.6,28.6,66000.0,20.5818,20.5818,20.5243,20.5243,66000.0
2005-03-31 15:10:00,28.6,28.63,28.6,28.63,159800.0,20.5243,20.5459,20.5243,20.5459,159800.0
2005-03-31 15:20:00,28.62,28.66,28.61,28.61,323800.0,20.5387,20.5674,20.5315,20.5315,323800.0
2005-03-31 15:30:00,28.61,28.61,28.58,28.59,248800.0,20.5315,20.5315,20.51,20.5172,248800.0
2005-03-31 15:40:00,28.59,28.61,28.55,28.55,262800.0,20.5172,20.5315,20.4885,20.4885,262800.0
2005-03-31 15:50:00,28.56,28.56,28.52,28.52,526600.0,20.4956,20.4956,20.4669,20.4669,526600.0
2005-04-01 09:30:00,28.65,28.68,28.55,28.61,237000.0,20.5602,20.5818,20.4885,20.5315,237000.0
2005-04-01 09:40:00,28.64,28.68,28.57,28.61,177000.0,20.553,20.5818,20.5028,20.5315,177000.0
2005-04-01 09:50:00,28.62,28.65,28.53,28.57,218200.0,20.5387,20.5602,20.4741,20.5028,218200.0
2005-04-01 10:00:00,28.57,28.65,28.48,28.5,198800.0,20.5028,20.5602,20.4382,20.4526,198800.0
2005-04-01 10:10:00,28.5,28.56,28.46,28.53,303200.0,20.4526,20.4956,20.4239,20.4741,303200.0
2005-04-01 10:20:00,28.53,28.55,28.5,28.55,453800.0,20.4741,20.4885,20.4526,20.4885,453800.0
2005-04-01 10:30:00,28.55,28.58,28.51,28.54,141400.0,20.4885,20.51,20.4598,20.4813,141400.0
2005-04-01 10:40:00,28.54,28.55,28.51,28.53,128400.0,20.4813,20.4885,20.4598,20.4741,128400.0
2005-04-01 10:50:00,28.53,28.56,28.51,28.52,450000.0,20.4741,20.4956,20.4598,20.4669,450000.0
2005-04-01 11:00:00,28.52,28.53,28.5,28.53,436200.0,20.4669,20.4741,20.4526,20.4741,436200.0
2005-04-01 11:10:00,28.53,28.53,28.52,28.53,329000.0,20.4741,20.4741,20.4669,20.4741,329000.0
2005-04-01 11:20:00,28.53,28.53,28.52,28.53,250800.0,20.4741,20.4741,20.4669,20.4741,250800.0
2005-04-01 11:30:00,28.53,28.55,28.5,28.52,206800.0,20.4741,20.4885,20.4526,20.4669,206800.0
2005-04-01 11:40:00,28.52,28.53,28.44,28.44,241200.0,20.4669,20.4741,20.4095,20.4095,241200.0
2005-04-01 11:50:00,28.44,28.45,28.4,28.4,88400.0,20.4095,20.4167,20.3808,20.3808,88400.0
2005-04-01 12:00:00,28.4,28.43,28.3,28.3,92400.0,20.3808,20.4023,20.3091,20.3091,92400.0
2005-04-01 12:10:00,28.3,28.3,28.2,28.21,138800.0,20.3091,20.3091,20.2373,20.2445,138800.0
2005-04-01 12:20:00,28.2,28.21,28.04,28.04,154000.0,20.2373,20.2445,20.1225,20.1225,154000.0
2005-04-01 12:30:00,28.06,28.06,27.93,28.02,338000.0,20.1368,20.1368,20.0435,20.1081,338000.0
2005-04-01 12:40:00,28.02,28.14,28.01,28.11,177200.0,20.1081,20.1942,20.1009,20.1727,177200.0
2005-04-01 12:50:00,28.11,28.11,28.0,28.02,167800.0,20.1727,20.1727,20.0938,20.1081,167800.0
2005-04-01 13:00:00,28.01,28.14,28.0,28.1,171600.0,20.1009,20.1942,20.0938,20.1655,171600.0
2005-04-01 13:10:00,28.1,28.11,28.03,28.06,180400.0,20.1655,20.1727,20.1153,20.1368,180400.0
2005-04-01 13:20:00,28.07,28.1,28.0,28.07,148400.0,20.144,20.1655,20.0938,20.144,148400.0
2005-04-01 13:30:00,28.07,28.08,27.98,28.0,222400.0,20.144,20.1512,20.0794,20.0938,222400.0
2005-04-01 13:40:00,28.01,28.03,28.0,28.0,105200.0,20.1009,20.1153,20.0938,20.0938,105200.0
2005-04-01 13:50:00,28.0,28.0,27.96,27.98,239600.0,20.0938,20.0938,20.0651,20.0794,239600.0
2005-04-01 14:00:00,27.98,28.04,27.97,27.98,204800.0,20.0794,20.1225,20.0722,20.0794,204800.0
2005-04-01 14:10:00,27.98,28.1,27.97,28.05,114600.0,20.0794,20.1655,20.0722,20.1296,114600.0
2005-04-01 14:20:00,28.05,28.05,27.99,27.99,109200.0,20.1296,20.1296,20.0866,20.0866,109200.0
2005-04-01 14:30:00,27.99,28.0,27.98,27.98,236200.0,20.0866,20.0938,20.0794,20.0794,236200.0
2005-04-01 14:40:00,27.98,28.0,27.98,28.0,278800.0,20.0794,20.0938,20.0794,20.0938,278800.0
2005-04-01 14:50:00,28.0,28.03,27.98,27.99,931800.0,20.0938,20.1153,20.0794,20.0866,931800.0
2005-04-01 15:00:00,27.99,28.01,27.95,28.0,170000.0,20.0866,20.1009,20.0579,20.0938,170000.0
2005-04-01 15:10:00,28.0,28.06,27.99,28.06,212000.0,20.0938,20.1368,20.0866,20.1368,212000.0
2005-04-01 15:20:00,28.05,28.07,28.0,28.02,229200.0,20.1296,20.144,20.0938,20.1081,229200.0
2005-04-01 15:30:00,28.02,28.07,27.98,28.03,174800.0,20.1081,20.144,20.0794,20.1153,174800.0
2005-04-01 15:40:00,28.04,28.13,28.02,28.1,479600.0,20.1225,20.1871,20.1081,20.1655,479600.0
2005-04-01 15:50:00,28.09,28.14,28.08,28.09,498800.0,20.1584,20.1942,20.1512,20.1584,498800.0
2005-04-04 09:30:00,28.15,28.2,28.09,28.13,203800.0,20.2014,20.2373,20.1584,20.1871,203800.0
2005-04-04 09:40:00,28.13,28.13,27.98,27.99,152200.0,20.1871,20.1871,20.0794,20.0866,152200.0
2005-04-04 09:50:00,27.97,28.0,27.91,27.93,88800.0,20.0722,20.0938,20.0292,20.0435,88800.0
2005-04-04 10:00:00,27.93,27.98,27.9,27.9,91400.0,20.0435,20.0794,20.022,20.022,91400.0
2005-04-04 10:10:00,27.91,27.91,27.8,27.81,138800.0,20.0292,20.0292,19.9502,19.9574,138800.0
2005-04-04 10:20:00,27.8,27.88,27.79,27.84,158600.0,19.9502,20.0076,19.9431,19.9789,158600.0
2005-04-04 10:30:00,27.84,27.9,27.81,27.9,177000.0,19.9789,20.022,19.9574,20.022,177000.0
2005-04-04 10:40:00,27.9,27.9,27.86,27.89,114800.0,20.022,20.022,19.9933,20.0148,114800.0
2005-04-04 10:50:00,27.89,28.0,27.89,28.0,151800.0,20.0148,20.0938,20.0148,20.0938,151800.0
2005-04-04 11:00:00,28.0,28.16,27.98,28.14,157400.0,20.0938,20.2086,20.0794,20.1942,157400.0
2005-04-04 11:10:00,28.13,28.13,27.99,28.02,160600.0,20.1871,20.1871,20.0866,20.1081,160600.0
2005-04-04 11:20:00,28.02,28.03,27.98,27.99,107000.0,20.1081,20.1153,20.0794,20.0866,107000.0
2005-04-04 11:30:00,27.99,28.0,27.96,27.96,168400.0,20.0866,20.0938,20.0651,20.0651,168400.0
2005-04-04 11:40:00,27.95,28.02,27.91,28.0,212800.0,20.0579,20.1081,20.0292,20.0938,212800.0
2005-04-04 11:50:00,28.0,28.0,27.93,27.96,68200.0,20.0938,20.0938,20.0435,20.0651,68200.0
2005-04-04 12:00:00,27.96,27.97,27.92,27.93,126000.0,20.0651,20.0722,20.0364,20.0435,126000.0
2005-04-04 12:10:00,27.93,27.95,27.9,27.91,67400.0,20.0435,20.0579,20.022,20.0292,67400.0
2005-04-04 12:20:00,27.91,27.94,27.88,27.93,97400.0,20.0292,20.0507,20.0076,20.0435,97400.0
2005-04-04 12:30:00,27.93,27.96,27.93,27.95,110000.0,20.0435,20.0651,20.0435,20.0579,110000.0
2005-04-04 12:40:00,27.95,27.97,27.93,27.93,150800.0,20.0579,20.0722,20.0435,20.0435,150800.0
2005-04-04 12:50:00,27.93,27.94,27.93,27.93,34000.0,20.0435,20.0507,20.0435,20.0435,34000.0
2005-04-04 13:00:00,27.93,27.95,27.92,27.92,68400.0,20.0435,20.0579,20.0364,20.0364,68400.0
2005-04-04 13:10:00,27.92,27.93,27.9,27.91,136800.0,20.0364,20.0435,20.022,20.0292,136800.0
2005-04-04 13:20:00,27.92,27.93,27.89,27.91,112200.0,20.0364,20.0435,20.0148,20.0292,112200.0
2005-04-04 13:30:00,27.91,27.95,27.89,27.92,65200.0,20.0292,20.0579,20.0148,20.0364,65200.0
2005-04-04 13:40:00,27.92,27.95,27.89,27.95,192800.0,20.0364,20.0579,20.0148,20.0579,192800.0
2005-04-04 13:50:00,27.95,28.04,27.93,28.03,150800.0,20.0579,20.1225,20.0435,20.1153,150800.0
2005-04-04 14:00:00,28.03,28.06,27.98,28.0,150400.0,20.1153,20.1368,20.0794,20.0938,150400.0
2005-04-04 14:10:00,28.0,28.06,27.99,28.05,144200.0,20.0938,20.1368,20.0866,20.1296,144200.0
2005-04-04 14:20:00,28.04,28.1,28.04,28.09,77600.0,20.1225,20.1655,20.1225,20.1584,77600.0
2005-04-04 14:30:00,28.1,28.12,28.07,28.09,137000.0,20.1655,20.1799,20.144,20.1584,137000.0
2005-04-04 14:40:00,28.09,28.16,28.09,28.15,189000.0,20.1584,20.2086,20.1584,20.2014,189000.0
2005-04-04 14:50:00,28.15,28.21,28.13,28.21,228200.0,20.2014,20.2445,20.1871,20.2445,228200.0
2005-04-04 15:00:00,28.22,28.27,28.21,28.25,257800.0,20.2516,20.2875,20.2445,20.2732,257800.0
2005-04-04 15:10:00,28.25,28.36,28.25,28.35,260600.0,20.2732,20.3521,20.2732,20.3449,260600.0
2005-04-04 15:20:00,28.35,28.35,28.29,28.29,257400.0,20.3449,20.3449,20.3019,20.3019,257400.0
2005-04-04 15:30:00,28.29,28.36,28.25,28.34,235600.0,20.3019,20.3521,20.2732,20.3378,235600.0
2005-04-04 15:40:00,28.34,28.38,28.33,28.33,188000.0,20.3378,20.3665,20.3306,20.3306,188000.0
2005-04-04 15:50:00,28.33,28.33,28.2,28.24,280000.0,20.3306,20.3306,20.2373,20.266,280000.0
2005-04-05 09:30:00,28.24,28.24,28.03,28.23,366400.0,20.266,20.266,20.1153,20.2588,366400.0
2005-04-05 09:40:00,28.23,28.35,28.22,28.3,356600.0,20.2588,20.3449,20.2516,20.3091,356600.0
2005-04-05 09:50:00,28.3,28.4,28.29,28.36,155200.0,20.3091,20.3808,20.3019,20.3521,155200.0
2005-04-05 10:00:00,28.36,28.45,28.31,28.31,149000.0,20.3521,20.4167,20.3162,20.3162,149000.0
2005-04-05 10:10:00,28.31,28.35,28.28,28.28,91800.0,20.3162,20.3449,20.2947,20.2947,91800.0
2005-04-05 10:20:00,28.28,28.32,28.24,28.3,100200.0,20.2947,20.3234,20.266,20.3091,100200.0
2005-04-05 10:30:00,28.31,28.43,28.31,28.38,169600.0,20.3162,20.4023,20.3162,20.3665,169600.0
2005-04-05 10:40:00,28.38,28.42,28.34,28.35,83200.0,20.3665,20.3952,20.3378,20.3449,83200.0
2005-04-05 10:50:00,28.34,28.39,28.33,28.38,102200.0,20.3378,20.3736,20.3306,20.3665,102200.0
2005-04-05 11:00:00,28.38,28.38,28.3,28.33,124000.0,20.3665,20.3665,20.3091,20.3306,124000.0
2005-04-05 11:10:00,28.32,28.33,28.3,28.31,48200.0,20.3234,20.3306,20.3091,20.3162,48200.0
2005-04-05 11:20:00,28.31,28.34,28.31,28.32,88200.0,20.3162,20.3378,20.3162,20.3234,88200.0
2005-04-05 11:30:00,28.32,28.35,28.3,28.32,71600.0,20.3234,20.3449,20.3091,20.3234,71600.0
2005-04-05 11:40:00,28.32,28.33,28.31,28.32,52400.0,20.3234,20.3306,20.3162,20.3234,52400.0
2005-04-05 11:50:00,28.32,28.35,28.29,28.3,58600.0,20.3234,20.3449,20.3019,20.3091,58600.0
2005-04-05 12:00:00,28.3,28.3,28.28,28.29,61400.0,20.3091,20.3091,20.2947,20.3019,61400.0
2005-04-05 12:10:00,28.3,28.35,28.28,28.35,53000.0,20.3091,20.3449,20.2947,20.3449,53000.0
2005-04-05 12:20:00,28.34,28.41,28.34,28.38,92400.0,20.3378,20.388,20.3378,20.3665,92400.0
2005-04-05 12:30:00,28.38,28.41,28.36,28.41,80400.0,20.3665,20.388,20.3521,20.388,80400.0
2005-04-05 12:40:00,28.41,28.45,28.4,28.43,53400.0,20.388,20.4167,20.3808,20.4023,53400.0
2005-04-05 12:50:00,28.43,28.47,28.42,28.44,77600.0,20.4023,20.4311,20.3952,20.4095,77600.0
2005-04-05 13:00:00,28.43,28.47,28.42,28.47,44400.0,20.4023,20.4311,20.3952,20.4311,44400.0
2005-04-05 13:10:00,28.48,28.53,28.47,28.53,161400.0,20.4382,20.4741,20.4311,20.4741,161400.0
2005-04-05 13:20:00,28.53,28.54,28.48,28.48,52200.0,20.4741,20.4813,20.4382,20.4382,52200.0
2005-04-05 13:30:00,28.47,28.48,28.43,28.45,72200.0,20.4311,20.4382,20.4023,20.4167,72200.0
2005-04-05 13:40:00,28.45,28.47,28.43,28.46,46000.0,20.4167,20.4311,20.4023,20.4239,46000.0
2005-04-05 13:50:00,28.45,28.52,28.42,28.52,97400.0,20.4167,20.4669,20.3952,20.4669,97400.0
2005-04-05 14:00:00,28.49,28.5,28.45,28.45,80200.0,20.4454,20.4526,20.4167,20.4167,80200.0
2005-04-05 14:10:00,28.45,28.48,28.29,28.38,155400.0,20.4167,20.4382,20.3019,20.3665,155400.0
2005-04-05 14:20:00,28.38,28.45,28.35,28.43,451600.0,20.3665,20.4167,20.3449,20.4023,451600.0
2005-04-05 14:30:00,28.43,28.45,28.42,28.42,63800.0,20.4023,20.4167,20.3952,20.3952,63800.0
2005-04-05 14:40:00,28.43,28.43,28.38,28.42,60200.0,20.4023,20.4023,20.3665,20.3952,60200.0
2005-04-05 14:50:00,28.42,28.45,28.39,28.4,77200.0,20.3952,20.4167,20.3736,20.3808,77200.0
2005-04-05 15:00:00,28.39,28.43,28.39,28.42,73000.0,20.3736,20.4023,20.3736,20.3952,73000.0
2005-04-05 15:10:00,28.42,28.42,28.38,28.39,73800.0,20.3952,20.3952,20.3665,20.3736,73800.0
2005-04-05 15:20:00,28.39,28.45,28.39,28.43,104000.0,20.3736,20.4167,20.3736,20.4023,104000.0
2005-04-05 15:30:00,28.43,28.46,28.42,28.46,138400.0,20.4023,20.4239,20.3952,20.4239,138400.0
2005-04-05 15:40:00,28.46,28.47,28.39,28.39,203800.0,20.4239,20.4311,20.3736,20.3736,203800.0
2005-04-05 15:50:00,28.39,28.45,28.38,28.43,185000.0,20.3736,20.4167,20.3665,20.4023,185000.0
2005-04-06 09:30:00,28.43,28.43,28.32,28.32,200400.0,20.4023,20.4023,20.3234,20.3234,200400.0
2005-04-06 09:40:00,28.32,28.39,28.23,28.36,201600.0,20.3234,20.3736,20.2588,20.3521,201600.0
2005-04-06 09:50:00,28.36,28.39,28.32,28.32,237800.0,20.3521,20.3736,20.3234,20.3234,237800.0
2005-04-06 10:00:00,28.32,28.33,28.27,28.32,128800.0,20.3234,20.3306,20.2875,20.3234,128800.0
2005-04-06 10:10:00,28.32,28.36,28.3,28.33,91000.0,20.3234,20.3521,20.3091,20.3306,91000.0
2005-04-06 10:20:00,28.33,28.36,28.32,28.34,90000.0,20.3306,20.3521,20.3234,20.3378,90000.0
2005-04-06 10:30:00,28.34,28.39,28.24,28.28,313000.0,20.3378,20.3736,20.266,20.2947,313000.0
2005-04-06 10:40:00,28.27,28.42,28.25,28.36,131600.0,20.2875,20.3952,20.2732,20.3521,131600.0
2005-04-06 10:50:00,28.36,28.38,28.29,28.35,66800.0,20.3521,20.3665,20.3019,20.3449,66800.0
2005-04-06 11:00:00,28.35,28.4,28.33,28.36,88400.0,20.3449,20.3808,20.3306,20.3521,88400.0
2005-04-06 11:10:00,28.36,28.4,28.28,28.33,119000.0,20.3521,20.3808,20.2947,20.3306,119000.0
2005-04-06 11:20:00,28.32,28.4,28.29,28.4,130000.0,20.3234,20.3808,20.3019,20.3808,130000.0
2005-04-06 11:30:00,28.4,28.45,28.4,28.42,115800.0,20.3808,20.4167,20.3808,20.3952,115800.0
2005-04-06 11:40:00,28.42,28.44,28.36,28.39,86400.0,20.3952,20.4095,20.3521,20.3736,86400.0
2005-04-06 11:50:00,28.39,28.39,28.27,28.28,137000.0,20.3736,20.3736,20.2875,20.2947,137000.0
2005-04-06 12:00:00,28.27,28.36,28.26,28.35,77200.0,20.2875,20.3521,20.2803,20.3449,77200.0
2005-04-06 12:10:00,28.35,28.35,28.25,28.25,64800.0,20.3449,20.3449,20.2732,20.2732,64800.0
2005-04-06 12:20:00,28.25,28.35,28.23,28.33,55400.0,20.2732,20.3449,20.2588,20.3306,55400.0
2005-04-06 12:30:00,28.33,28.41,28.33,28.4,101200.0,20.3306,20.388,20.3306,20.3808,101200.0
2005-04-06 12:40:00,28.4,28.44,28.4,28.43,53800.0,20.3808,20.4095,20.3808,20.4023,53800.0
2005-04-06 12:50:00,28.43,28.43,28.38,28.42,66200.0,20.4023,20.4023,20.3665,20.3952,66200.0
2005-04-06 13:00:00,28.41,28.42,28.4,28.42,86800.0,20.388,20.3952,20.3808,20.3952,86800.0
2005-04-06 13:10:00,28.41,28.45,28.4,28.43,90800.0,20.388,20.4167,20.3808,20.4023,90800.0
2005-04-06 13:20:00,28.43,28.47,28.43,28.46,96000.0,20.4023,20.4311,20.4023,20.4239,96000.0
2005-04-06 13:30:00,28.46,28.48,28.46,28.46,77400.0,20.4239,20.4382,20.4239,20.4239,77400.0
2005-04-06 13:40:00,28.46,28.46,28.41,28.41,51400.0,20.4239,20.4239,20.388,20.388,51400.0
2005-04-06 13:50:00,28.41,28.44,28.38,28.43,234800.0,20.388,20.4095,20.3665,20.4023,234800.0
2005-04-06 14:00:00,28.43,28.43,28.36,28.37,212400.0,20.4023,20.4023,20.3521,20.3593,212400.0
2005-04-06 14:10:00,28.38,28.45,28.37,28.45,104800.0,20.3665,20.4167,20.3593,20.4167,104800.0
2005-04-06 14:20:00,28.45,28.49,28.45,28.49,428200.0,20.4167,20.4454,20.4167,20.4454,428200.0
2005-04-06 14:30:00,28.48,28.49,28.45,28.47,69000.0,20.4382,20.4454,20.4167,20.4311,69000.0
2005-04-06 14:40:00,28.47,28.48,28.44,28.44,45400.0,20.4311,20.4382,20.4095,20.4095,45400.0
2005-04-06 14:50:00,28.43,28.45,28.4,28.41,46400.0,20.4023,20.4167,20.3808,20.388,46400.0
2005-04-06 15:00:00,28.41,28.43,28.37,28.43,234000.0,20.388,20.4023,20.3593,20.4023,234000.0
2005-04-06 15:10:00,28.43,28.44,28.4,28.42,295200.0,20.4023,20.4095,20.3808,20.3952,295200.0
2005-04-06 15:20:00,28.42,28.42,28.3,28.34,103600.0,20.3952,20.3952,20.3091,20.3378,103600.0
2005-04-06 15:30:00,28.33,28.33,28.25,28.27,407200.0,20.3306,20.3306,20.2732,20.2875,407200.0
2005-04-06 15:40:00,28.27,28.29,28.26,28.28,315200.0,20.2875,20.3019,20.2803,20.2947,315200.0
2005-04-06 15:50:00,28.28,28.29,28.25,28.26,292000.0,20.2947,20.3019,20.2732,20.2803,292000.0
2005-04-07 09:30:00,28.2,28.32,28.17,28.25,429400.0,20.2373,20.3234,20.2158,20.2732,429400.0
2005-04-07 09:40:00,28.25,28.25,27.99,28.0,447200.0,20.2732,20.2732,20.0866,20.0938,447200.0
2005-04-07 09:50:00,28.0,28.0,27.85,27.85,620000.0,20.0938,20.0938,19.9861,19.9861,620000.0
2005-04-07 10:00:00,27.85,27.86,27.79,27.79,372800.0,19.9861,19.9933,19.9431,19.9431,372800.0
2005-04-07 10:10:00,27.79,27.87,27.78,27.84,184200.0,19.9431,20.0005,19.9359,19.9789,184200.0
2005-04-07 10:20:00,27.85,27.86,27.76,27.79,148400.0,19.9861,19.9933,19.9215,19.9431,148400.0
2005-04-07 10:30:00,27.79,27.88,27.79,27.82,180800.0,19.9431,20.0076,19.9431,19.9646,180800.0
2005-04-07 10:40:00,27.82,27.94,27.81,27.93,135000.0,19.9646,20.0507,19.9574,20.0435,135000.0
2005-04-07 10:50:00,27.91,27.96,27.86,27.9,195200.0,20.0292,20.0651,19.9933,20.022,195200.0
2005-04-07 11:00:00,27.9,27.93,27.87,27.93,222000.0,20.022,20.0435,20.0005,20.0435,222000.0
2005-04-07 11:10:00,27.95,27.95,27.92,27.95,197200.0,20.0579,20.0579,20.0364,20.0579,197200.0
2005-04-07 11:20:00,27.95,28.04,27.95,28.04,160400.0,20.0579,20.1225,20.0579,20.1225,160400.0
2005-04-07 11:30:00,28.04,28.06,27.99,28.03,240400.0,20.1225,20.1368,20.0866,20.1153,240400.0
2005-04-07 11:40:00,28.03,28.04,27.98,27.99,110200.0,20.1153,20.1225,20.0794,20.0866,110200.0
2005-04-07 11:50:00,27.99,28.06,27.99,28.06,136800.0,20.0866,20.1368,20.0866,20.1368,136800.0
2005-04-07 12:00:00,28.06,28.09,28.04,28.09,103000.0,20.1368,20.1584,20.1225,20.1584,103000.0
2005-04-07 12:10:00,28.09,28.09,28.03,28.05,104000.0,20.1584,20.1584,20.1153,20.1296,104000.0
2005-04-07 12:20:00,28.04,28.07,27.99,28.05,147400.0,20.1225,20.144,20.0866,20.1296,147400.0
2005-04-07 12:30:00,28.05,28.08,28.02,28.07,101000.0,20.1296,20.1512,20.1081,20.144,101000.0
2005-04-07 12:40:00,28.07,28.11,28.06,28.06,220800.0,20.144,20.1727,20.1368,20.1368,220800.0
2005-04-07 12:50:00,28.06,28.07,28.02,28.03,67800.0,20.1368,20.144,20.1081,20.1153,67800.0
2005-04-07 13:00:00,28.03,28.03,27.98,28.0,103200.0,20.1153,20.1153,20.0794,20.0938,103200.0
2005-04-07 13:10:00,28.02,28.08,28.0,28.0,80400.0,20.1081,20.1512,20.0938,20.0938,80400.0
2005-04-07 13:20:00,28.0,28.1,28.0,28.09,123200.0,20.0938,20.1655,20.0938,20.1584,123200.0
2005-04-07 13:30:00,28.09,28.1,28.02,28.03,95800.0,20.1584,20.1655,20.1081,20.1153,95800.0
2005-04-07 13:40:00,28.03,28.03,27.96,27.96,89600.0,20.1153,20.1153,20.0651,20.0651,89600.0
2005-04-07 13:50:00,27.96,27.96,27.92,27.92,111800.0,20.0651,20.0651,20.0364,20.0364,111800.0
2005-04-07 14:00:00,27.92,27.98,27.91,27.93,219400.0,20.0364,20.0794,20.0292,20.0435,219400.0
2005-04-07 14:10:00,27.92,27.97,27.9,27.93,196000.0,20.0364,20.0722,20.022,20.0435,196000.0
2005-04-07 14:20:00,27.93,27.96,27.91,27.91,50600.0,20.0435,20.0651,20.0292,20.0292,50600.0
2005-04-07 14:30:00,27.91,27.96,27.91,27.96,111400.0,20.0292,20.0651,20.0292,20.0651,111400.0
2005-04-07 14:40:00,27.96,28.08,27.96,28.04,309800.0,20.0651,20.1512,20.0651,20.1225,309800.0
2005-04-07 14:50:00,28.04,28.08,28.03,28.06,148000.0,20.1225,20.1512,20.1153,20.1368,148000.0
2005-04-07 15:00:00,28.06,28.08,28.0,28.01,249000.0,20.1368,20.1512,20.0938,20.1009,249000.0
2005-04-07 15:10:00,28.01,28.04,28.0,28.04,91600.0,20.1009,20.1225,20.0938,20.1225,91600.0
2005-04-07 15:20:00,28.04,28.04,28.0,28.03,97200.0,20.1225,20.1225,20.0938,20.1153,97200.0
2005-04-07 15:30:00,28.03,28.09,28.02,28.07,143000.0,20.1153,20.1584,20.1081,20.144,143000.0
2005-04-07 15:40:00,28.07,28.11,28.05,28.11,317400.0,20.144,20.1727,20.1296,20.1727,317400.0
2005-04-07 15:50:00,28.11,28.19,28.11,28.17,637000.0,20.1727,20.2301,20.1727,20.2158,637000.0
2005-04-08 09:30:00,27.8,28.06,27.6,28.0,710600.0,19.9502,20.1368,19.8067,20.0938,710600.0
2005-04-08 09:40:00,28.0,28.0,27.88,27.89,389600.0,20.0938,20.0938,20.0076,20.0148,389600.0
2005-04-08 09:50:00,27.89,27.93,27.85,27.88,453200.0,20.0148,20.0435,19.9861,20.0076,453200.0
2005-04-08 10:00:00,27.88,27.9,27.83,27.85,402600.0,20.0076,20.022,19.9718,19.9861,402600.0
2005-04-08 10:10:00,27.85,27.86,27.75,27.77,421600.0,19.9861,19.9933,19.9144,19.9287,421600.0
2005-04-08 10:20:00,27.77,27.8,27.75,27.8,344000.0,19.9287,19.9502,19.9144,19.9502,344000.0
2005-04-08 10:30:00,27.8,27.8,27.74,27.75,174000.0,19.9502,19.9502,19.9072,19.9144,174000.0
2005-04-08 10:40:00,27.77,27.79,27.75,27.79,130000.0,19.9287,19.9431,19.9144,19.9431,130000.0
2005-04-08 10:50:00,27.78,27.78,27.75,27.75,83200.0,19.9359,19.9359,19.9144,19.9144,83200.0
2005-04-08 11:00:00,27.75,27.75,27.75,27.75,182400.0,19.9144,19.9144,19.9144,19.9144,182400.0
2005-04-08 11:10:00,27.75,27.79,27.74,27.75,157800.0,19.9144,19.9431,19.9072,19.9144,157800.0
2005-04-08 11:20:00,27.75,27.75,27.71,27.71,223200.0,19.9144,19.9144,19.8856,19.8856,223200.0
2005-04-08 11:30:00,27.71,27.74,27.68,27.68,341000.0,19.8856,19.9072,19.8641,19.8641,341000.0
2005-04-08 11:40:00,27.68,27.68,27.61,27.61,246800.0,19.8641,19.8641,19.8139,19.8139,246800.0
2005-04-08 11:50:00,27.61,27.66,27.57,27.59,422600.0,19.8139,19.8498,19.7852,19.7995,422600.0
2005-04-08 12:00:00,27.59,27.62,27.58,27.62,219200.0,19.7995,19.8211,19.7924,19.8211,219200.0
2005-04-08 12:10:00,27.61,27.67,27.61,27.66,197800.0,19.8139,19.8569,19.8139,19.8498,197800.0
2005-04-08 12:20:00,27.65,27.65,27.58,27.6,113600.0,19.8426,19.8426,19.7924,19.8067,113600.0
2005-04-08 12:30:00,27.6,27.65,27.6,27.6,201000.0,19.8067,19.8426,19.8067,19.8067,201000.0
2005-04-08 12:40:00,27.59,27.6,27.57,27.57,101200.0,19.7995,19.8067,19.7852,19.7852,101200.0
2005-04-08 12:50:00,27.57,27.58,27.55,27.55,143000.0,19.7852,19.7924,19.7708,19.7708,143000.0
2005-04-08 13:00:00,27.55,27.55,27.44,27.44,531000.0,19.7708,19.7708,19.6919,19.6919,531000.0
2005-04-08 13:10:00,27.45,27.51,27.43,27.47,251000.0,19.6991,19.7421,19.6847,19.7134,251000.0
2005-04-08 13:20:00,27.47,27.56,27.47,27.55,162400.0,19.7134,19.778,19.7134,19.7708,162400.0
2005-04-08 13:30:00,27.55,27.55,27.5,27.54,159200.0,19.7708,19.7708,19.7349,19.7637,159200.0
2005-04-08 13:40:00,27.54,27.6,27.52,27.55,265800.0,19.7637,19.8067,19.7493,19.7708,265800.0
2005-04-08 13:50:00,27.55,27.56,27.5,27.52,324400.0,19.7708,19.778,19.7349,19.7493,324400.0
2005-04-08 14:00:00,27.51,27.52,27.45,27.48,131400.0,19.7421,19.7493,19.6991,19.7206,131400.0
2005-04-08 14:10:00,27.48,27.49,27.45,27.46,132800.0,19.7206,19.7278,19.6991,19.7062,132800.0
2005-04-08 14:20:00,27.46,27.48,27.43,27.43,292400.0,19.7062,19.7206,19.6847,19.6847,292400.0
2005-04-08 14:30:00,27.43,27.43,27.41,27.41,246200.0,19.6847,19.6847,19.6704,19.6704,246200.0
2005-04-08 14:40:00,27.42,27.45,27.42,27.44,298400.0,19.6775,19.6991,19.6775,19.6919,298400.0
2005-04-08 14:50:00,27.44,27.47,27.42,27.45,212400.0,19.6919,19.7134,19.6775,19.6991,212400.0
2005-04-08 15:00:00,27.46,27.46,27.37,27.4,311600.0,19.7062,19.7062,19.6417,19.6632,311600.0
2005-04-08 15:10:00,27.41,27.41,27.34,27.34,330600.0,19.6704,19.6704,19.6201,19.6201,330600.0
2005-04-08 15:20:00,27.35,27.36,27.29,27.3,396600.0,19.6273,19.6345,19.5842,19.5914,396600.0
2005-04-08 15:30:00,27.3,27.36,27.29,27.36,412000.0,19.5914,19.6345,19.5842,19.6345,412000.0
2005-04-08 15:40:00,27.36,27.38,27.32,27.37,537200.0,19.6345,19.6488,19.6058,19.6417,537200.0
2005-04-08 15:50:00,27.37,27.45,27.36,27.42,747400.0,19.6417,19.6991,19.6345,19.6775,747400.0
2005-04-11 09:30:00,27.25,27.37,27.25,27.28,385600.0,19.5555,19.6417,19.5555,19.5771,385600.0
2005-04-11 09:40:00,27.3,27.38,27.25,27.3,237600.0,19.5914,19.6488,19.5555,19.5914,237600.0
2005-04-11 09:50:00,27.31,27.36,27.28,27.34,107400.0,19.5986,19.6345,19.5771,19.6201,107400.0
2005-04-11 10:00:00,27.34,27.37,27.26,27.35,122400.0,19.6201,19.6417,19.5627,19.6273,122400.0
2005-04-11 10:10:00,27.36,27.38,27.28,27.36,109000.0,19.6345,19.6488,19.5771,19.6345,109000.0
2005-04-11 10:20:00,27.35,27.43,27.26,27.43,185200.0,19.6273,19.6847,19.5627,19.6847,185200.0
2005-04-11 10:30:00,27.42,27.43,27.36,27.39,230400.0,19.6775,19.6847,19.6345,19.656,230400.0
2005-04-11 10:40:00,27.39,27.43,27.39,27.4,86400.0,19.656,19.6847,19.656,19.6632,86400.0
2005-04-11 10:50:00,27.4,27.41,27.36,27.38,82000.0,19.6632,19.6704,19.6345,19.6488,82000.0
2005-04-11 11:00:00,27.38,27.42,27.33,27.4,137800.0,19.6488,19.6775,19.6129,19.6632,137800.0
2005-04-11 11:10:00,27.4,27.43,27.39,27.42,53200.0,19.6632,19.6847,19.656,19.6775,53200.0
2005-04-11 11:20:00,27.42,27.47,27.4,27.44,87400.0,19.6775,19.7134,19.6632,19.6919,87400.0
2005-04-11 11:30:00,27.43,27.49,27.36,27.48,109800.0,19.6847,19.7278,19.6345,19.7206,109800.0
2005-04-11 11:40:00,27.48,27.48,27.4,27.41,188200.0,19.7206,19.7206,19.6632,19.6704,188200.0
2005-04-11 11:50:00,27.4,27.43,27.34,27.34,170800.0,19.6632,19.6847,19.6201,19.6201,170800.0
2005-04-11 12:00:00,27.34,27.44,27.34,27.4,108400.0,19.6201,19.6919,19.6201,19.6632,108400.0
2005-04-11 12:10:00,27.4,27.42,27.35,27.42,179000.0,19.6632,19.6775,19.6273,19.6775,179000.0
2005-04-11 12:20:00,27.41,27.41,27.34,27.39,127400.0,19.6704,19.6704,19.6201,19.656,127400.0
2005-04-11 12:30:00,27.39,27.43,27.38,27.39,241000.0,19.656,19.6847,19.6488,19.656,241000.0
2005-04-11 12:40:00,27.4,27.4,27.37,27.38,76200.0,19.6632,19.6632,19.6417,19.6488,76200.0
2005-04-11 12:50:00,27.37,27.39,27.37,27.38,73400.0,19.6417,19.656,19.6417,19.6488,73400.0
2005-04-11 13:00:00,27.37,27.42,27.36,27.4,121400.0,19.6417,19.6775,19.6345,19.6632,121400.0
2005-04-11 13:10:00,27.4,27.4,27.37,27.39,65400.0,19.6632,19.6632,19.6417,19.656,65400.0
2005-04-11 13:20:00,27.39,27.39,27.34,27.35,107600.0,19.656,19.656,19.6201,19.6273,107600.0
2005-04-11 13:30:00,27.35,27.35,27.32,27.34,185200.0,19.6273,19.6273,19.6058,19.6201,185200.0
2005-04-11 13:40:00,27.34,27.36,27.3,27.3,280400.0,19.6201,19.6345,19.5914,19.5914,280400.0
2005-04-11 13:50:00,27.3,27.31,27.25,27.25,108200.0,19.5914,19.5986,19.5555,19.5555,108200.0
2005-04-11 14:00:00,27.25,27.27,27.19,27.24,447000.0,19.5555,19.5699,19.5125,19.5484,447000.0
2005-04-11 14:10:00,27.24,27.25,27.23,27.25,175400.0,19.5484,19.5555,19.5412,19.5555,175400.0
2005-04-11 14:20:00,27.25,27.28,27.21,27.22,124200.0,19.5555,19.5771,19.5268,19.534,124200.0
2005-04-11 14:30:00,27.22,27.25,27.22,27.23,97600.0,19.534,19.5555,19.534,19.5412,97600.0
2005-04-11 14:40:00,27.23,27.27,27.2,27.25,146200.0,19.5412,19.5699,19.5197,19.5555,146200.0
2005-04-11 14:50:00,27.26,27.31,27.25,27.3,147200.0,19.5627,19.5986,19.5555,19.5914,147200.0
2005-04-11 15:00:00,27.3,27.33,27.29,27.33,175800.0,19.5914,19.6129,19.5842,19.6129,175800.0
2005-04-11 15:10:00,27.32,27.33,27.32,27.33,166800.0,19.6058,19.6129,19.6058,19.6129,166800.0
2005-04-11 15:20:00,27.33,27.36,27.3,27.31,183800.0,19.6129,19.6345,19.5914,19.5986,183800.0
2005-04-11 15:30:00,27.31,27.31,27.28,27.3,183400.0,19.5986,19.5986,19.5771,19.5914,183400.0
2005-04-11 15:40:00,27.3,27.33,27.25,27.25,256000.0,19.5914,19.6129,19.5555,19.5555,256000.0
2005-04-11 15:50:00,27.25,27.27,27.22,27.22,484000.0,19.5555,19.5699,19.534,19.534,484000.0
2005-04-12 09:30:00,27.14,27.23,27.1,27.23,340800.0,19.4766,19.5412,19.4479,19.5412,340800.0
2005-04-12 09:40:00,27.23,27.23,27.11,27.14,128600.0,19.5412,19.5412,19.4551,19.4766,128600.0
2005-04-12 09:50:00,27.11,27.18,27.08,27.11,168000.0,19.4551,19.5053,19.4335,19.4551,168000.0
2005-04-12 10:00:00,27.11,27.17,27.1,27.14,222000.0,19.4551,19.4981,19.4479,19.4766,222000.0
2005-04-12 10:10:00,27.13,27.21,27.11,27.21,145600.0,19.4694,19.5268,19.4551,19.5268,145600.0
2005-04-12 10:20:00,27.21,27.21,27.11,27.16,425200.0,19.5268,19.5268,19.4551,19.491,425200.0
2005-04-12 10:30:00,27.16,27.17,27.11,27.15,157600.0,19.491,19.4981,19.4551,19.4838,157600.0
2005-04-12 10:40:00,27.16,27.18,27.1,27.15,172400.0,19.491,19.5053,19.4479,19.4838,172400.0
2005-04-12 10:50:00,27.15,27.18,27.08,27.13,201800.0,19.4838,19.5053,19.4335,19.4694,201800.0
2005-04-12 11:00:00,27.14,27.18,27.11,27.15,74600.0,19.4766,19.5053,19.4551,19.4838,74600.0
2005-04-12 11:10:00,27.15,27.17,27.14,27.16,192200.0,19.4838,19.4981,19.4766,19.491,192200.0
2005-04-12 11:20:00,27.16,27.16,27.14,27.16,188800.0,19.491,19.491,19.4766,19.491,188800.0
2005-04-12 11:30:00,27.16,27.17,27.15,27.17,96400.0,19.491,19.4981,19.4838,19.4981,96400.0
2005-04-12 11:40:00,27.18,27.2,27.17,27.19,222800.0,19.5053,19.5197,19.4981,19.5125,222800.0
2005-04-12 11:50:00,27.19,27.2,27.16,27.17,117800.0,19.5125,19.5197,19.491,19.4981,117800.0
2005-04-12 12:00:00,27.17,27.19,27.15,27.18,154400.0,19.4981,19.5125,19.4838,19.5053,154400.0
2005-04-12 12:10:00,27.18,27.19,27.16,27.16,58000.0,19.5053,19.5125,19.491,19.491,58000.0
2005-04-12 12:20:00,27.16,27.16,27.15,27.15,364000.0,19.491,19.491,19.4838,19.4838,364000.0
2005-04-12 12:30:00,27.15,27.15,27.12,27.12,66000.0,19.4838,19.4838,19.4622,19.4622,66000.0
2005-04-12 12:40:00,27.12,27.15,27.1,27.15,124000.0,19.4622,19.4838,19.4479,19.4838,124000.0
2005-04-12 12:50:00,27.15,27.15,27.1,27.1,125800.0,19.4838,19.4838,19.4479,19.4479,125800.0
2005-04-12 13:00:00,27.1,27.14,27.08,27.13,141800.0,19.4479,19.4766,19.4335,19.4694,141800.0
2005-04-12 13:10:00,27.13,27.16,27.13,27.14,56600.0,19.4694,19.491,19.4694,19.4766,56600.0
2005-04-12 13:20:00,27.13,27.17,27.13,27.13,47400.0,19.4694,19.4981,19.4694,19.4694,47400.0
2005-04-12 13:30:00,27.13,27.15,27.11,27.15,103200.0,19.4694,19.4838,19.4551,19.4838,103200.0
2005-04-12 13:40:00,27.15,27.16,27.1,27.11,144600.0,19.4838,19.491,19.4479,19.4551,144600.0
2005-04-12 13:50:00,27.11,27.15,27.11,27.13,70200.0,19.4551,19.4838,19.4551,19.4694,70200.0
2005-04-12 14:00:00,27.13,27.24,27.12,27.24,137000.0,19.4694,19.5484,19.4622,19.5484,137000.0
2005-04-12 14:10:00,27.25,27.49,27.25,27.49,360400.0,19.5555,19.7278,19.5555,19.7278,360400.0
2005-04-12 14:20:00,27.48,27.53,27.44,27.47,389000.0,19.7206,19.7565,19.6919,19.7134,389000.0
2005-04-12 14:30:00,27.47,27.49,27.43,27.46,286000.0,19.7134,19.7278,19.6847,19.7062,286000.0
2005-04-12 14:40:00,27.44,27.62,27.44,27.58,342400.0,19.6919,19.8211,19.6919,19.7924,342400.0
2005-04-12 14:50:00,27.58,27.64,27.58,27.62,355200.0,19.7924,19.8354,19.7924,19.8211,355200.0
2005-04-12 15:00:00,27.62,27.65,27.56,27.56,387000.0,19.8211,19.8426,19.778,19.778,387000.0
2005-04-12 15:10:00,27.57,27.64,27.57,27.64,237400.0,19.7852,19.8354,19.7852,19.8354,237400.0
2005-04-12 15:20:00,27.64,27.68,27.64,27.68,353000.0,19.8354,19.8641,19.8354,19.8641,353000.0
2005-04-12 15:30:00,27.68,27.75,27.67,27.75,363200.0,19.8641,19.9144,19.8569,19.9144,363200.0
2005-04-12 15:40:00,27.75,27.75,27.71,27.72,436000.0,19.9144,19.9144,19.8856,19.8928,436000.0
2005-04-12 15:50:00,27.72,27.74,27.67,27.68,415600.0,19.8928,19.9072,19.8569,19.8641,415600.0
2005-04-13 09:30:00,27.52,27.65,27.52,27.61,256200.0,19.764,19.8573,19.764,19.8286,256200.0
2005-04-13 09:40:00,27.61,27.71,27.59,27.66,291800.0,19.8286,19.9004,19.8143,19.8645,291800.0
2005-04-13 09:50:00,27.66,27.7,27.61,27.66,171000.0,19.8645,19.8932,19.8286,19.8645,171000.0
2005-04-13 10:00:00,27.64,27.67,27.6,27.63,218200.0,19.8502,19.8717,19.8214,19.843,218200.0
2005-04-13 10:10:00,27.61,27.61,27.43,27.47,315200.0,19.8286,19.8286,19.6993,19.7281,315200.0
2005-04-13 10:20:00,27.47,27.5,27.46,27.46,153800.0,19.7281,19.7496,19.7209,19.7209,153800.0
2005-04-13 10:30:00,27.46,27.57,27.46,27.53,228400.0,19.7209,19.7999,19.7209,19.7712,228400.0
2005-04-13 10:40:00,27.54,27.58,27.45,27.48,306600.0,19.7783,19.8071,19.7137,19.7353,306600.0
2005-04-13 10:50:00,27.49,27.52,27.43,27.44,169600.0,19.7424,19.764,19.6993,19.7065,169600.0
2005-04-13 11:00:00,27.44,27.46,27.27,27.27,248200.0,19.7065,19.7209,19.5844,19.5844,248200.0
2005-04-13 11:10:00,27.28,27.32,27.25,27.32,315000.0,19.5916,19.6203,19.5701,19.6203,315000.0
2005-04-13 11:20:00,27.32,27.34,27.28,27.3,222000.0,19.6203,19.6347,19.5916,19.606,222000.0
2005-04-13 11:30:00,27.3,27.33,27.28,27.31,509600.0,19.606,19.6275,19.5916,19.6132,509600.0
2005-04-13 11:40:00,27.31,27.32,27.29,27.29,206200.0,19.6132,19.6203,19.5988,19.5988,206200.0
2005-04-13 11:50:00,27.29,27.3,27.28,27.3,259800.0,19.5988,19.606,19.5916,19.606,259800.0
2005-04-13 12:00:00,27.29,27.3,27.27,27.27,126600.0,19.5988,19.606,19.5844,19.5844,126600.0
2005-04-13 12:10:00,27.27,27.27,27.25,27.25,225600.0,19.5844,19.5844,19.5701,19.5701,225600.0
2005-04-13 12:20:00,27.25,27.28,27.25,27.25,134800.0,19.5701,19.5916,19.5701,19.5701,134800.0
2005-04-13 12:30:00,27.25,27.25,27.21,27.22,284400.0,19.5701,19.5701,19.5413,19.5485,284400.0
2005-04-13 12:40:00,27.22,27.22,27.18,27.2,206200.0,19.5485,19.5485,19.5198,19.5342,206200.0
2005-04-13 12:50:00,27.2,27.25,27.19,27.23,119800.0,19.5342,19.5701,19.527,19.5557,119800.0
2005-04-13 13:00:00,27.23,27.23,27.18,27.18,172200.0,19.5557,19.5557,19.5198,19.5198,172200.0
2005-04-13 13:10:00,27.18,27.2,27.15,27.17,172000.0,19.5198,19.5342,19.4983,19.5126,172000.0
2005-04-13 13:20:00,27.17,27.18,27.06,27.06,235400.0,19.5126,19.5198,19.4336,19.4336,235400.0
2005-04-13 13:30:00,27.07,27.07,26.98,27.0,475800.0,19.4408,19.4408,19.3762,19.3905,475800.0
2005-04-13 13:40:00,27.0,27.0,26.86,26.93,536400.0,19.3905,19.3905,19.29,19.3403,536400.0
2005-04-13 13:50:00,26.92,26.95,26.82,26.93,490200.0,19.3331,19.3546,19.2613,19.3403,490200.0
2005-04-13 14:00:00,26.93,27.0,26.93,26.98,467800.0,19.3403,19.3905,19.3403,19.3762,467800.0
2005-04-13 14:10:00,26.98,26.99,26.82,26.93,146800.0,19.3762,19.3834,19.2613,19.3403,146800.0
2005-04-13 14:20:00,26.93,26.94,26.9,26.91,204600.0,19.3403,19.3474,19.3187,19.3259,204600.0
2005-04-13 14:30:00,26.92,26.92,26.85,26.86,348000.0,19.3331,19.3331,19.2828,19.29,348000.0
2005-04-13 14:40:00,26.86,26.92,26.85,26.85,382600.0,19.29,19.3331,19.2828,19.2828,382600.0
2005-04-13 14:50:00,26.85,26.89,26.81,26.83,214000.0,19.2828,19.3115,19.2541,19.2684,214000.0
2005-04-13 15:00:00,26.83,26.86,26.75,26.77,286800.0,19.2684,19.29,19.211,19.2254,286800.0
2005-04-13 15:10:00,26.77,26.88,26.75,26.86,261400.0,19.2254,19.3044,19.211,19.29,261400.0
2005-04-13 15:20:00,26.86,26.91,26.85,26.85,348600.0,19.29,19.3259,19.2828,19.2828,348600.0
2005-04-13 15:30:00,26.85,26.86,26.8,26.86,608000.0,19.2828,19.29,19.2469,19.29,608000.0
2005-04-13 15:40:00,26.86,26.92,26.86,26.89,399200.0,19.29,19.3331,19.29,19.3115,399200.0
2005-04-13 15:50:00,26.89,26.94,26.88,26.9,534800.0,19.3115,19.3474,19.3044,19.3187,534800.0
2005-04-14 09:30:00,26.91,26.91,26.68,26.7,508400.0,19.3259,19.3259,19.1607,19.1751,508400.0
2005-04-14 09:40:00,26.7,26.7,26.61,26.62,402000.0,19.1751,19.1751,19.1104,19.1176,402000.0
2005-04-14 09:50:00,26.61,26.7,26.61,26.64,281600.0,19.1104,19.1751,19.1104,19.132,281600.0
2005-04-14 10:00:00,26.64,26.64,26.57,26.58,200600.0,19.132,19.132,19.0817,19.0889,200600.0
2005-04-14 10:10:00,26.59,26.65,26.55,26.61,180800.0,19.0961,19.1392,19.0674,19.1104,180800.0
2005-04-14 10:20:00,26.61,26.67,26.6,26.64,319400.0,19.1104,19.1535,19.1033,19.132,319400.0
2005-04-14 10:30:00,26.64,26.66,26.54,26.62,231800.0,19.132,19.1464,19.0602,19.1176,231800.0
2005-04-14 10:40:00,26.62,26.71,26.61,26.69,174800.0,19.1176,19.1823,19.1104,19.1679,174800.0
2005-04-14 10:50:00,26.68,26.74,26.55,26.71,346600.0,19.1607,19.2038,19.0674,19.1823,346600.0
2005-04-14 11:00:00,26.71,26.83,26.69,26.83,149600.0,19.1823,19.2684,19.1679,19.2684,149600.0
2005-04-14 11:10:00,26.83,26.86,26.75,26.75,278800.0,19.2684,19.29,19.211,19.211,278800.0
2005-04-14 11:20:00,26.77,26.8,26.77,26.8,113600.0,19.2254,19.2469,19.2254,19.2469,113600.0
2005-04-14 11:30:00,26.8,26.86,26.79,26.83,107600.0,19.2469,19.29,19.2397,19.2684,107600.0
2005-04-14 11:40:00,26.84,26.85,26.82,26.84,65000.0,19.2756,19.2828,19.2613,19.2756,65000.0
2005-04-14 11:50:00,26.84,26.87,26.8,26.81,99200.0,19.2756,19.2972,19.2469,19.2541,99200.0
2005-04-14 12:00:00,26.81,26.83,26.8,26.81,165200.0,19.2541,19.2684,19.2469,19.2541,165200.0
2005-04-14 12:10:00,26.81,26.83,26.78,26.81,91000.0,19.2541,19.2684,19.2325,19.2541,91000.0
2005-04-14 12:20:00,26.8,26.84,26.79,26.83,130800.0,19.2469,19.2756,19.2397,19.2684,130800.0
2005-04-14 12:30:00,26.83,26.86,26.83,26.84,99000.0,19.2684,19.29,19.2684,19.2756,99000.0
2005-04-14 12:40:00,26.84,26.84,26.74,26.78,118200.0,19.2756,19.2756,19.2038,19.2325,118200.0
2005-04-14 12:50:00,26.78,26.81,26.77,26.8,61000.0,19.2325,19.2541,19.2254,19.2469,61000.0
2005-04-14 13:00:00,26.79,26.81,26.72,26.73,102600.0,19.2397,19.2541,19.1894,19.1966,102600.0
2005-04-14 13:10:00,26.73,26.73,26.62,26.65,176800.0,19.1966,19.1966,19.1176,19.1392,176800.0
2005-04-14 13:20:00,26.65,26.69,26.64,26.67,96400.0,19.1392,19.1679,19.132,19.1535,96400.0
2005-04-14 13:30:00,26.68,26.71,26.63,26.7,174400.0,19.1607,19.1823,19.1248,19.1751,174400.0
2005-04-14 13:40:00,26.7,26.74,26.7,26.7,106000.0,19.1751,19.2038,19.1751,19.1751,106000.0
2005-04-14 13:50:00,26.7,26.72,26.67,26.7,145000.0,19.1751,19.1894,19.1535,19.1751,145000.0
2005-04-14 14:00:00,26.69,26.69,26.6,26.63,269000.0,19.1679,19.1679,19.1033,19.1248,269000.0
2005-04-14 14:10:00,26.63,26.68,26.61,26.66,223600.0,19.1248,19.1607,19.1104,19.1464,223600.0
2005-04-14 14:20:00,26.67,26.68,26.59,26.6,246200.0,19.1535,19.1607,19.0961,19.1033,246200.0
2005-04-14 14:30:00,26.6,26.63,26.58,26.58,233200.0,19.1033,19.1248,19.0889,19.0889,233200.0
2005-04-14 14:40:00,26.59,26.61,26.57,26.6,154400.0,19.0961,19.1104,19.0817,19.1033,154400.0
2005-04-14 14:50:00,26.6,26.6,26.58,26.58,144600.0,19.1033,19.1033,19.0889,19.0889,144600.0
2005-04-14 15:00:00,26.58,26.6,26.54,26.56,248400.0,19.0889,19.1033,19.0602,19.0745,248400.0
2005-04-14 15:10:00,26.56,26.61,26.56,26.58,182800.0,19.0745,19.1104,19.0745,19.0889,182800.0
2005-04-14 15:20:00,26.58,26.59,26.56,26.57,170000.0,19.0889,19.0961,19.0745,19.0817,170000.0
2005-04-14 15:30:00,26.57,26.59,26.5,26.5,319600.0,19.0817,19.0961,19.0314,19.0314,319600.0
2005-04-14 15:40:00,26.5,26.5,26.41,26.42,519400.0,19.0314,19.0314,18.9668,18.974,519400.0
2005-04-14 15:50:00,26.42,26.45,26.39,26.45,410800.0,18.974,18.9955,18.9524,18.9955,410800.0
2005-04-15 09:30:00,26.1,26.11,25.86,25.88,725000.0,18.7442,18.7514,18.5718,18.5862,725000.0
2005-04-15 09:40:00,25.88,26.1,25.88,26.02,394600.0,18.5862,18.7442,18.5862,18.6867,394600.0
2005-04-15 09:50:00,26.02,26.13,26.0,26.11,352800.0,18.6867,18.7657,18.6724,18.7514,352800.0
2005-04-15 10:00:00,26.13,26.21,26.08,26.13,265800.0,18.7657,18.8232,18.7298,18.7657,265800.0
2005-04-15 10:10:00,26.13,26.16,26.06,26.16,138200.0,18.7657,18.7873,18.7155,18.7873,138200.0
2005-04-15 10:20:00,26.16,26.24,26.13,26.23,195200.0,18.7873,18.8447,18.7657,18.8375,195200.0
2005-04-15 10:30:00,26.23,26.24,26.16,26.18,132200.0,18.8375,18.8447,18.7873,18.8016,132200.0
2005-04-15 10:40:00,26.16,26.25,26.16,26.22,161600.0,18.7873,18.8519,18.7873,18.8304,161600.0
2005-04-15 10:50:00,26.22,26.24,26.17,26.22,202600.0,18.8304,18.8447,18.7945,18.8304,202600.0
2005-04-15 11:00:00,26.22,26.23,26.15,26.16,154000.0,18.8304,18.8375,18.7801,18.7873,154000.0
2005-04-15 11:10:00,26.17,26.18,26.11,26.11,105200.0,18.7945,18.8016,18.7514,18.7514,105200.0
2005-04-15 11:20:00,26.11,26.15,26.06,26.06,168800.0,18.7514,18.7801,18.7155,18.7155,168800.0
2005-04-15 11:30:00,26.04,26.06,25.97,26.0,156800.0,18.7011,18.7155,18.6508,18.6724,156800.0
2005-04-15 11:40:00,26.0,26.09,26.0,26.05,96400.0,18.6724,18.737,18.6724,18.7083,96400.0
2005-04-15 11:50:00,26.05,26.07,26.0,26.07,99800.0,18.7083,18.7226,18.6724,18.7226,99800.0
2005-04-15 12:00:00,26.05,26.13,26.0,26.11,128400.0,18.7083,18.7657,18.6724,18.7514,128400.0
2005-04-15 12:10:00,26.12,26.14,26.03,26.05,75600.0,18.7585,18.7729,18.6939,18.7083,75600.0
2005-04-15 12:20:00,26.03,26.1,26.02,26.07,49800.0,18.6939,18.7442,18.6867,18.7226,49800.0
2005-04-15 12:30:00,26.07,26.13,26.06,26.11,316800.0,18.7226,18.7657,18.7155,18.7514,316800.0
2005-04-15 12:40:00,26.11,26.14,26.06,26.07,76000.0,18.7514,18.7729,18.7155,18.7226,76000.0
2005-04-15 12:50:00,26.06,26.08,26.0,26.03,117400.0,18.7155,18.7298,18.6724,18.6939,117400.0
2005-04-15 13:00:00,26.03,26.06,26.0,26.02,95400.0,18.6939,18.7155,18.6724,18.6867,95400.0
2005-04-15 13:10:00,26.03,26.05,26.0,26.02,90800.0,18.6939,18.7083,18.6724,18.6867,90800.0
2005-04-15 13:20:00,26.02,26.06,26.0,26.03,383800.0,18.6867,18.7155,18.6724,18.6939,383800.0
2005-04-15 13:30:00,26.03,26.07,26.01,26.07,86800.0,18.6939,18.7226,18.6795,18.7226,86800.0
2005-04-15 13:40:00,26.07,26.07,26.0,26.04,101600.0,18.7226,18.7226,18.6724,18.7011,101600.0
2005-04-15 13:50:00,26.02,26.06,26.0,26.0,306000.0,18.6867,18.7155,18.6724,18.6724,306000.0
2005-04-15 14:00:00,26.02,26.08,25.99,26.06,71200.0,18.6867,18.7298,18.6652,18.7155,71200.0
2005-04-15 14:10:00,26.06,26.1,26.05,26.09,93200.0,18.7155,18.7442,18.7083,18.737,93200.0
2005-04-15 14:20:00,26.09,26.11,26.03,26.03,65200.0,18.737,18.7514,18.6939,18.6939,65200.0
2005-04-15 14:30:00,26.03,26.06,26.0,26.05,217000.0,18.6939,18.7155,18.6724,18.7083,217000.0
2005-04-15 14:40:00,26.06,26.08,26.0,26.05,130000.0,18.7155,18.7298,18.6724,18.7083,130000.0
2005-04-15 14:50:00,26.05,26.1,26.02,26.1,125400.0,18.7083,18.7442,18.6867,18.7442,125400.0
2005-04-15 15:00:00,26.1,26.15,26.03,26.05,103200.0,18.7442,18.7801,18.6939,18.7083,103200.0
2005-04-15 15:10:00,26.05,26.09,26.0,26.0,152600.0,18.7083,18.737,18.6724,18.6724,152600.0
2005-04-15 15:20:00,26.0,26.0,25.94,25.94,349800.0,18.6724,18.6724,18.6293,18.6293,349800.0
2005-04-15 15:30:00,25.93,26.02,25.93,25.95,329200.0,18.6221,18.6867,18.6221,18.6365,329200.0
2005-04-15 15:40:00,25.96,25.96,25.85,25.85,523600.0,18.6436,18.6436,18.5646,18.5646,523600.0
2005-04-15 15:50:00,25.86,25.89,25.82,25.83,523200.0,18.5718,18.5934,18.5431,18.5503,523200.0
2005-04-18 09:30:00,25.85,25.96,25.84,25.89,239800.0,18.5646,18.6436,18.5575,18.5934,239800.0
2005-04-18 09:40:00,25.9,26.07,25.83,25.98,306200.0,18.6005,18.7226,18.5503,18.658,306200.0
2005-04-18 09:50:00,25.98,26.18,25.95,26.17,228000.0,18.658,18.8016,18.6365,18.7945,228000.0
2005-04-18 10:00:00,26.18,26.32,26.13,26.32,324800.0,18.8016,18.9022,18.7657,18.9022,324800.0
2005-04-18 10:10:00,26.32,26.32,26.23,26.3,297000.0,18.9022,18.9022,18.8375,18.8878,297000.0
2005-04-18 10:20:00,26.3,26.36,26.26,26.34,271200.0,18.8878,18.9309,18.8591,18.9165,271200.0
2005-04-18 10:30:00,26.34,26.36,26.28,26.29,147400.0,18.9165,18.9309,18.8735,18.8806,147400.0
2005-04-18 10:40:00,26.29,26.34,26.25,26.33,226400.0,18.8806,18.9165,18.8519,18.9094,226400.0
2005-04-18 10:50:00,26.32,26.35,26.31,26.32,281000.0,18.9022,18.9237,18.895,18.9022,281000.0
2005-04-18 11:00:00,26.32,26.38,26.23,26.27,232800.0,18.9022,18.9453,18.8375,18.8663,232800.0
2005-04-18 11:10:00,26.28,26.29,26.23,26.28,139600.0,18.8735,18.8806,18.8375,18.8735,139600.0
2005-04-18 11:20:00,26.28,26.31,26.22,26.24,108200.0,18.8735,18.895,18.8304,18.8447,108200.0
2005-04-18 11:30:00,26.24,26.25,26.14,26.15,163200.0,18.8447,18.8519,18.7729,18.7801,163200.0
2005-04-18 11:40:00,26.14,26.22,26.14,26.2,169200.0,18.7729,18.8304,18.7729,18.816,169200.0
2005-04-18 11:50:00,26.22,26.24,26.18,26.23,287000.0,18.8304,18.8447,18.8016,18.8375,287000.0
2005-04-18 12:00:00,26.23,26.25,26.22,26.24,144000.0,18.8375,18.8519,18.8304,18.8447,144000.0
2005-04-18 12:10:00,26.25,26.28,26.22,26.22,182800.0,18.8519,18.8735,18.8304,18.8304,182800.0
2005-04-18 12:20:00,26.23,26.29,26.22,26.28,447400.0,18.8375,18.8806,18.8304,18.8735,447400.0
2005-04-18 12:30:00,26.27,26.36,26.27,26.35,166000.0,18.8663,18.9309,18.8663,18.9237,166000.0
2005-04-18 12:40:00,26.35,26.46,26.35,26.4,174600.0,18.9237,19.0027,18.9237,18.9596,174600.0
2005-04-18 12:50:00,26.4,26.48,26.4,26.46,152600.0,18.9596,19.0171,18.9596,19.0027,152600.0
2005-04-18 13:00:00,26.45,26.45,26.38,26.38,193400.0,18.9955,18.9955,18.9453,18.9453,193400.0
2005-04-18 13:10:00,26.38,26.43,26.38,26.41,292400.0,18.9453,18.9812,18.9453,18.9668,292400.0
2005-04-18 13:20:00,26.41,26.45,26.4,26.45,115800.0,18.9668,18.9955,18.9596,18.9955,115800.0
2005-04-18 13:30:00,26.44,26.44,26.36,26.36,121200.0,18.9884,18.9884,18.9309,18.9309,121200.0
2005-04-18 13:40:00,26.36,26.42,26.36,26.4,174200.0,18.9309,18.974,18.9309,18.9596,174200.0
2005-04-18 13:50:00,26.41,26.5,26.41,26.5,260400.0,18.9668,19.0314,18.9668,19.0314,260400.0
2005-04-18 14:00:00,26.49,26.54,26.48,26.49,195200.0,19.0243,19.0602,19.0171,19.0243,195200.0
2005-04-18 14:10:00,26.49,26.49,26.41,26.41,112400.0,19.0243,19.0243,18.9668,18.9668,112400.0
2005-04-18 14:20:00,26.41,26.47,26.39,26.47,280800.0,18.9668,19.0099,18.9524,19.0099,280800.0
2005-04-18 14:30:00,26.47,26.5,26.45,26.47,277400.0,19.0099,19.0314,18.9955,19.0099,277400.0
2005-04-18 14:40:00,26.47,26.47,26.43,26.43,145000.0,19.0099,19.0099,18.9812,18.9812,145000.0
2005-04-18 14:50:00,26.43,26.49,26.43,26.47,109800.0,18.9812,19.0243,18.9812,19.0099,109800.0
2005-04-18 15:00:00,26.47,26.52,26.45,26.45,117000.0,19.0099,19.0458,18.9955,18.9955,117000.0
2005-04-18 15:10:00,26.45,26.5,26.43,26.48,189600.0,18.9955,19.0314,18.9812,19.0171,189600.0
2005-04-18 15:20:00,26.49,26.5,26.46,26.47,165200.0,19.0243,19.0314,19.0027,19.0099,165200.0
2005-04-18 15:30:00,26.46,26.54,26.46,26.54,319800.0,19.0027,19.0602,19.0027,19.0602,319800.0
2005-04-18 15:40:00,26.54,26.57,26.52,26.55,305600.0,19.0602,19.0817,19.0458,19.0674,305600.0
2005-04-18 15:50:00,26.55,26.56,26.52,26.53,484000.0,19.0674,19.0745,19.0458,19.053,484000.0
2005-04-19 09:30:00,26.45,26.46,26.31,26.43,388200.0,18.9955,19.0027,18.895,18.9812,388200.0
2005-04-19 09:40:00,26.41,26.45,26.38,26.42,298000.0,18.9668,18.9955,18.9453,18.974,298000.0
2005-04-19 09:50:00,26.41,26.42,26.29,26.3,326400.0,18.9668,18.974,18.8806,18.8878,326400.0
2005-04-19 10:00:00,26.29,26.38,26.25,26.28,174200.0,18.8806,18.9453,18.8519,18.8735,174200.0
2005-04-19 10:10:00,26.28,26.33,26.26,26.3,131200.0,18.8735,18.9094,18.8591,18.8878,131200.0
2005-04-19 10:20:00,26.31,26.33,26.29,26.29,313000.0,18.895,18.9094,18.8806,18.8806,313000.0
2005-04-19 10:30:00,26.29,26.32,26.28,26.29,174400.0,18.8806,18.9022,18.8735,18.8806,174400.0
2005-04-19 10:40:00,26.25,26.25,26.2,26.21,382200.0,18.8519,18.8519,18.816,18.8232,382200.0
2005-04-19 10:50:00,26.22,26.32,26.22,26.31,210600.0,18.8304,18.9022,18.8304,18.895,210600.0
2005-04-19 11:00:00,26.31,26.31,26.29,26.3,273000.0,18.895,18.895,18.8806,18.8878,273000.0
2005-04-19 11:10:00,26.3,26.36,26.29,26.35,114200.0,18.8878,18.9309,18.8806,18.9237,114200.0
2005-04-19 11:20:00,26.34,26.42,26.3,26.4,145600.0,18.9165,18.974,18.8878,18.9596,145600.0
2005-04-19 11:30:00,26.4,26.48,26.38,26.48,261600.0,18.9596,19.0171,18.9453,19.0171,261600.0
2005-04-19 11:40:00,26.48,26.48,26.43,26.46,97200.0,19.0171,19.0171,18.9812,19.0027,97200.0
2005-04-19 11:50:00,26.46,26.55,26.45,26.51,137000.0,19.0027,19.0674,18.9955,19.0386,137000.0
2005-04-19 12:00:00,26.5,26.52,26.39,26.41,219000.0,19.0314,19.0458,18.9524,18.9668,219000.0
2005-04-19 12:10:00,26.41,26.42,26.34,26.35,230200.0,18.9668,18.974,18.9165,18.9237,230200.0
2005-04-19 12:20:00,26.34,26.34,26.29,26.3,236800.0,18.9165,18.9165,18.8806,18.8878,236800.0
2005-04-19 12:30:00,26.3,26.35,26.29,26.35,120600.0,18.8878,18.9237,18.8806,18.9237,120600.0
2005-04-19 12:40:00,26.35,26.4,26.34,26.39,65800.0,18.9237,18.9596,18.9165,18.9524,65800.0
2005-04-19 12:50:00,26.39,26.42,26.33,26.34,248800.0,18.9524,18.974,18.9094,18.9165,248800.0
2005-04-19 13:00:00,26.34,26.37,26.32,26.34,44600.0,18.9165,18.9381,18.9022,18.9165,44600.0
2005-04-19 13:10:00,26.34,26.34,26.29,26.3,114800.0,18.9165,18.9165,18.8806,18.8878,114800.0
2005-04-19 13:20:00,26.3,26.35,26.29,26.34,75800.0,18.8878,18.9237,18.8806,18.9165,75800.0
2005-04-19 13:30:00,26.35,26.35,26.33,26.35,63000.0,18.9237,18.9237,18.9094,18.9237,63000.0
2005-04-19 13:40:00,26.35,26.35,26.33,26.35,54600.0,18.9237,18.9237,18.9094,18.9237,54600.0
2005-04-19 13:50:00,26.35,26.38,26.33,26.34,82200.0,18.9237,18.9453,18.9094,18.9165,82200.0
2005-04-19 14:00:00,26.34,26.36,26.32,26.35,88000.0,18.9165,18.9309,18.9022,18.9237,88000.0
2005-04-19 14:10:00,26.36,26.36,26.33,26.35,53800.0,18.9309,18.9309,18.9094,18.9237,53800.0
2005-04-19 14:20:00,26.35,26.4,26.35,26.39,95400.0,18.9237,18.9596,18.9237,18.9524,95400.0
2005-04-19 14:30:00,26.38,26.39,26.33,26.33,61400.0,18.9453,18.9524,18.9094,18.9094,61400.0
2005-04-19 14:40:00,26.33,26.36,26.31,26.33,86400.0,18.9094,18.9309,18.895,18.9094,86400.0
2005-04-19 14:50:00,26.33,26.37,26.32,26.36,94000.0,18.9094,18.9381,18.9022,18.9309,94000.0
2005-04-19 15:00:00,26.36,26.38,26.3,26.31,100800.0,18.9309,18.9453,18.8878,18.895,100800.0
2005-04-19 15:10:00,26.31,26.34,26.3,26.31,106000.0,18.895,18.9165,18.8878,18.895,106000.0
2005-04-19 15:20:00,26.31,26.33,26.3,26.32,91800.0,18.895,18.9094,18.8878,18.9022,91800.0
2005-04-19 15:30:00,26.32,26.35,26.3,26.31,279400.0,18.9022,18.9237,18.8878,18.895,279400.0
2005-04-19 15:40:00,26.31,26.35,26.31,26.34,131400.0,18.895,18.9237,18.895,18.9165,131400.0
2005-04-19 15:50:00,26.34,26.34,26.3,26.3,213400.0,18.9165,18.9165,18.8878,18.8878,213400.0
2005-04-20 09:30:00,26.18,26.34,26.02,26.04,249000.0,18.8016,18.9165,18.6867,18.7011,249000.0
2005-04-20 09:40:00,26.04,26.11,25.99,26.04,224800.0,18.7011,18.7514,18.6652,18.7011,224800.0
2005-04-20 09:50:00,26.04,26.11,25.93,25.95,184200.0,18.7011,18.7514,18.6221,18.6365,184200.0
2005-04-20 10:00:00,25.95,26.04,25.9,25.98,224800.0,18.6365,18.7011,18.6005,18.658,224800.0
2005-04-20 10:10:00,26.0,26.1,25.99,26.1,175200.0,18.6724,18.7442,18.6652,18.7442,175200.0
2005-04-20 10:20:00,26.1,26.18,26.09,26.13,156200.0,18.7442,18.8016,18.737,18.7657,156200.0
2005-04-20 10:30:00,26.13,26.14,25.97,25.99,212200.0,18.7657,18.7729,18.6508,18.6652,212200.0
2005-04-20 10:40:00,25.99,26.0,25.93,25.95,221400.0,18.6652,18.6724,18.6221,18.6365,221400.0
2005-04-20 10:50:00,25.96,25.98,25.9,25.98,312800.0,18.6436,18.658,18.6005,18.658,312800.0
2005-04-20 11:00:00,25.98,26.0,25.97,25.97,404200.0,18.658,18.6724,18.6508,18.6508,404200.0
2005-04-20 11:10:00,25.96,26.01,25.93,26.0,253400.0,18.6436,18.6795,18.6221,18.6724,253400.0
2005-04-20 11:20:00,26.01,26.02,25.9,25.93,270000.0,18.6795,18.6867,18.6005,18.6221,270000.0
2005-04-20 11:30:00,25.93,25.93,25.87,25.87,304400.0,18.6221,18.6221,18.579,18.579,304400.0
2005-04-20 11:40:00,25.86,25.92,25.85,25.9,269400.0,18.5718,18.6149,18.5646,18.6005,269400.0
2005-04-20 11:50:00,25.9,25.91,25.86,25.88,121000.0,18.6005,18.6077,18.5718,18.5862,121000.0
2005-04-20 12:00:00,25.88,25.88,25.83,25.86,255800.0,18.5862,18.5862,18.5503,18.5718,255800.0
2005-04-20 12:10:00,25.88,25.93,25.87,25.9,56800.0,18.5862,18.6221,18.579,18.6005,56800.0
2005-04-20 12:20:00,25.9,25.93,25.88,25.89,141200.0,18.6005,18.6221,18.5862,18.5934,141200.0
2005-04-20 12:30:00,25.9,25.9,25.88,25.89,178400.0,18.6005,18.6005,18.5862,18.5934,178400.0
2005-04-20 12:40:00,25.89,25.9,25.86,25.86,136400.0,18.5934,18.6005,18.5718,18.5718,136400.0
2005-04-20 12:50:00,25.86,25.88,25.83,25.84,189800.0,18.5718,18.5862,18.5503,18.5575,189800.0
2005-04-20 13:00:00,25.83,25.88,25.82,25.86,163200.0,18.5503,18.5862,18.5431,18.5718,163200.0
2005-04-20 13:10:00,25.85,25.86,25.8,25.83,200000.0,18.5646,18.5718,18.5287,18.5503,200000.0
2005-04-20 13:20:00,25.84,25.88,25.84,25.84,54800.0,18.5575,18.5862,18.5575,18.5575,54800.0
2005-04-20 13:30:00,25.84,25.87,25.78,25.84,135800.0,18.5575,18.579,18.5144,18.5575,135800.0
2005-04-20 13:40:00,25.83,25.9,25.82,25.86,120200.0,18.5503,18.6005,18.5431,18.5718,120200.0
2005-04-20 13:50:00,25.86,25.94,25.85,25.91,127400.0,18.5718,18.6293,18.5646,18.6077,127400.0
2005-04-20 14:00:00,25.89,25.91,25.78,25.78,160200.0,18.5934,18.6077,18.5144,18.5144,160200.0
2005-04-20 14:10:00,25.79,25.83,25.73,25.73,197400.0,18.5215,18.5503,18.4785,18.4785,197400.0
2005-04-20 14:20:00,25.74,25.75,25.7,25.71,200000.0,18.4856,18.4928,18.4569,18.4641,200000.0
2005-04-20 14:30:00,25.72,25.77,25.68,25.73,121000.0,18.4713,18.5072,18.4426,18.4785,121000.0
2005-04-20 14:40:00,25.73,25.8,25.72,25.75,168200.0,18.4785,18.5287,18.4713,18.4928,168200.0
2005-04-20 14:50:00,25.77,25.89,25.74,25.86,290600.0,18.5072,18.5934,18.4856,18.5718,290600.0
2005-04-20 15:00:00,25.85,25.88,25.78,25.78,203000.0,18.5646,18.5862,18.5144,18.5144,203000.0
2005-04-20 15:10:00,25.79,25.8,25.71,25.77,184800.0,18.5215,18.5287,18.4641,18.5072,184800.0
2005-04-20 15:20:00,25.76,25.77,25.68,25.74,362000.0,18.5,18.5072,18.4426,18.4856,362000.0
2005-04-20 15:30:00,25.74,26.0,25.7,25.71,211400.0,18.4856,18.6724,18.4569,18.4641,211400.0
2005-04-20 15:40:00,25.71,25.75,25.66,25.74,218200.0,18.4641,18.4928,18.4282,18.4856,218200.0
2005-04-20 15:50:00,25.71,25.78,25.7,25.75,412400.0,18.4641,18.5144,18.4569,18.4928,412400.0
2005-04-21 09:30:00,26.1,26.11,26.04,26.05,219400.0,18.7442,18.7514,18.7011,18.7083,219400.0
2005-04-21 09:40:00,26.1,26.18,26.05,26.18,280400.0,18.7442,18.8016,18.7083,18.8016,280400.0
2005-04-21 09:50:00,26.19,26.3,26.15,26.18,380200.0,18.8088,18.8878,18.7801,18.8016,380200.0
2005-04-21 10:00:00,26.18,26.25,26.12,26.2,267800.0,18.8016,18.8519,18.7585,18.816,267800.0
2005-04-21 10:10:00,26.2,26.2,26.07,26.07,221200.0,18.816,18.816,18.7226,18.7226,221200.0
2005-04-21 10:20:00,26.07,26.15,26.04,26.08,364000.0,18.7226,18.7801,18.7011,18.7298,364000.0
2005-04-21 10:30:00,26.08,26.21,26.08,26.18,137800.0,18.7298,18.8232,18.7298,18.8016,137800.0
2005-04-21 10:40:00,26.2,26.2,26.05,26.07,99800.0,18.816,18.816,18.7083,18.7226,99800.0
2005-04-21 10:50:00,26.07,26.08,25.99,26.0,102000.0,18.7226,18.7298,18.6652,18.6724,102000.0
2005-04-21 11:00:00,26.0,26.05,25.98,26.03,95000.0,18.6724,18.7083,18.658,18.6939,95000.0
2005-04-21 11:10:00,26.04,26.04,25.96,25.96,62200.0,18.7011,18.7011,18.6436,18.6436,62200.0
2005-04-21 11:20:00,25.97,25.98,25.88,25.89,118800.0,18.6508,18.658,18.5862,18.5934,118800.0
2005-04-21 11:30:00,25.89,26.04,25.89,26.04,100400.0,18.5934,18.7011,18.5934,18.7011,100400.0
2005-04-21 11:40:00,26.04,26.11,26.03,26.11,102600.0,18.7011,18.7514,18.6939,18.7514,102600.0
2005-04-21 11:50:00,26.1,26.16,26.05,26.07,106400.0,18.7442,18.7873,18.7083,18.7226,106400.0
2005-04-21 12:00:00,26.07,26.17,26.07,26.16,96000.0,18.7226,18.7945,18.7226,18.7873,96000.0
2005-04-21 12:10:00,26.16,26.18,26.1,26.11,170400.0,18.7873,18.8016,18.7442,18.7514,170400.0
2005-04-21 12:20:00,26.11,26.16,26.11,26.11,122800.0,18.7514,18.7873,18.7514,18.7514,122800.0
2005-04-21 12:30:00,26.1,26.15,25.98,26.0,77000.0,18.7442,18.7801,18.658,18.6724,77000.0
2005-04-21 12:40:00,26.02,26.15,26.0,26.05,68600.0,18.6867,18.7801,18.6724,18.7083,68600.0
2005-04-21 12:50:00,26.05,26.05,26.0,26.0,71800.0,18.7083,18.7083,18.6724,18.6724,71800.0
2005-04-21 13:00:00,26.01,26.05,26.0,26.05,24400.0,18.6795,18.7083,18.6724,18.7083,24400.0
2005-04-21 13:10:00,26.04,26.05,26.0,26.02,147200.0,18.7011,18.7083,18.6724,18.6867,147200.0
2005-04-21 13:20:00,26.01,26.04,26.0,26.0,40800.0,18.6795,18.7011,18.6724,18.6724,40800.0
2005-04-21 13:30:00,26.0,26.0,25.96,25.98,159800.0,18.6724,18.6724,18.6436,18.658,159800.0
2005-04-21 13:40:00,25.98,26.05,25.98,26.04,99400.0,18.658,18.7083,18.658,18.7011,99400.0
2005-04-21 13:50:00,26.03,26.05,26.02,26.03,72400.0,18.6939,18.7083,18.6867,18.6939,72400.0
2005-04-21 14:00:00,26.04,26.08,26.03,26.08,114200.0,18.7011,18.7298,18.6939,18.7298,114200.0
2005-04-21 14:10:00,26.08,26.17,26.07,26.14,99800.0,18.7298,18.7945,18.7226,18.7729,99800.0
2005-04-21 14:20:00,26.14,26.15,26.08,26.11,215800.0,18.7729,18.7801,18.7298,18.7514,215800.0
2005-04-21 14:30:00,26.11,26.15,26.08,26.11,204200.0,18.7514,18.7801,18.7298,18.7514,204200.0
2005-04-21 14:40:00,26.11,26.12,26.08,26.11,73400.0,18.7514,18.7585,18.7298,18.7514,73400.0
2005-04-21 14:50:00,26.11,26.13,26.1,26.1,69600.0,18.7514,18.7657,18.7442,18.7442,69600.0
2005-04-21 15:00:00,26.11,26.13,26.09,26.13,131800.0,18.7514,18.7657,18.737,18.7657,131800.0
2005-04-21 15:10:00,26.13,26.14,26.1,26.11,78400.0,18.7657,18.7729,18.7442,18.7514,78400.0
2005-04-21 15:20:00,26.11,26.13,26.08,26.12,155400.0,18.7514,18.7657,18.7298,18.7585,155400.0
2005-04-21 15:30:00,26.13,26.19,26.13,26.17,131600.0,18.7657,18.8088,18.7657,18.7945,131600.0
2005-04-21 15:40:00,26.18,26.19,26.11,26.11,162600.0,18.8016,18.8088,18.7514,18.7514,162600.0
2005-04-21 15:50:00,26.11,26.13,26.09,26.1,356000.0,18.7514,18.7657,18.737,18.7442,356000.0
2005-04-22 09:30:00,26.15,26.15,26.0,26.0,242200.0,18.7801,18.7801,18.6724,18.6724,242200.0
2005-04-22 09:40:00,26.0,26.04,25.89,25.93,161600.0,18.6724,18.7011,18.5934,18.6221,161600.0
2005-04-22 09:50:00,25.92,26.05,25.83,26.02,292200.0,18.6149,18.7083,18.5503,18.6867,292200.0
2005-04-22 10:00:00,26.02,26.02,25.89,25.95,101400.0,18.6867,18.6867,18.5934,18.6365,101400.0
2005-04-22 10:10:00,25.96,26.06,25.96,26.04,141400.0,18.6436,18.7155,18.6436,18.7011,141400.0
2005-04-22 10:20:00,26.04,26.06,25.98,26.05,211400.0,18.7011,18.7155,18.658,18.7083,211400.0
2005-04-22 10:30:00,26.05,26.23,26.04,26.2,330000.0,18.7083,18.8375,18.7011,18.816,330000.0
2005-04-22 10:40:00,26.21,26.21,26.14,26.17,115000.0,18.8232,18.8232,18.7729,18.7945,115000.0
2005-04-22 10:50:00,26.17,26.18,26.14,26.16,188200.0,18.7945,18.8016,18.7729,18.7873,188200.0
2005-04-22 11:00:00,26.15,26.18,26.09,26.12,190600.0,18.7801,18.8016,18.737,18.7585,190600.0
2005-04-22 11:10:00,26.11,26.18,26.09,26.17,110000.0,18.7514,18.8016,18.737,18.7945,110000.0
2005-04-22 11:20:00,26.18,26.22,26.17,26.21,141800.0,18.8016,18.8304,18.7945,18.8232,141800.0
2005-04-22 11:30:00,26.21,26.24,26.17,26.18,217400.0,18.8232,18.8447,18.7945,18.8016,217400.0
2005-04-22 11:40:00,26.18,26.21,26.05,26.05,215400.0,18.8016,18.8232,18.7083,18.7083,215400.0
2005-04-22 11:50:00,26.05,26.1,26.04,26.06,119600.0,18.7083,18.7442,18.7011,18.7155,119600.0
2005-04-22 12:00:00,26.05,26.06,25.98,26.0,120400.0,18.7083,18.7155,18.658,18.6724,120400.0
2005-04-22 12:10:00,26.0,26.0,25.98,26.0,61800.0,18.6724,18.6724,18.658,18.6724,61800.0
2005-04-22 12:20:00,25.99,26.0,25.98,25.99,44200.0,18.6652,18.6724,18.658,18.6652,44200.0
2005-04-22 12:30:00,25.99,26.0,25.98,25.99,66200.0,18.6652,18.6724,18.658,18.6652,66200.0
2005-04-22 12:40:00,26.0,26.02,25.99,26.0,128000.0,18.6724,18.6867,18.6652,18.6724,128000.0
2005-04-22 12:50:00,26.0,26.02,25.98,25.99,58600.0,18.6724,18.6867,18.658,18.6652,58600.0
2005-04-22 13:00:00,25.98,26.01,25.98,26.0,114800.0,18.658,18.6795,18.658,18.6724,114800.0
2005-04-22 13:10:00,26.0,26.02,25.99,26.01,117800.0,18.6724,18.6867,18.6652,18.6795,117800.0
2005-04-22 13:20:00,26.02,26.03,26.0,26.0,31600.0,18.6867,18.6939,18.6724,18.6724,31600.0
2005-04-22 13:30:00,26.0,26.02,25.99,26.02,69600.0,18.6724,18.6867,18.6652,18.6867,69600.0
2005-04-22 13:40:00,26.01,26.01,25.98,25.98,65200.0,18.6795,18.6795,18.658,18.658,65200.0
2005-04-22 13:50:00,25.99,26.01,25.98,26.0,46200.0,18.6652,18.6795,18.658,18.6724,46200.0
2005-04-22 14:00:00,26.0,26.02,25.99,26.0,57600.0,18.6724,18.6867,18.6652,18.6724,57600.0
2005-04-22 14:10:00,26.0,26.03,25.98,25.99,63200.0,18.6724,18.6939,18.658,18.6652,63200.0
2005-04-22 14:20:00,25.99,25.99,25.92,25.97,138800.0,18.6652,18.6652,18.6149,18.6508,138800.0
2005-04-22 14:30:00,25.97,25.97,25.89,25.89,92400.0,18.6508,18.6508,18.5934,18.5934,92400.0
2005-04-22 14:40:00,25.89,25.93,25.85,25.86,121800.0,18.5934,18.6221,18.5646,18.5718,121800.0
2005-04-22 14:50:00,25.87,25.92,25.86,25.9,153000.0,18.579,18.6149,18.5718,18.6005,153000.0
2005-04-22 15:00:00,25.9,25.93,25.86,25.88,150400.0,18.6005,18.6221,18.5718,18.5862,150400.0
2005-04-22 15:10:00,25.88,25.9,25.85,25.88,264000.0,18.5862,18.6005,18.5646,18.5862,264000.0
2005-04-22 15:20:00,25.87,25.88,25.82,25.84,407000.0,18.579,18.5862,18.5431,18.5575,407000.0
2005-04-22 15:30:00,25.83,25.9,25.82,25.88,261800.0,18.5503,18.6005,18.5431,18.5862,261800.0
2005-04-22 15:40:00,25.87,25.89,25.85,25.85,256800.0,18.579,18.5934,18.5646,18.5646,256800.0
2005-04-22 15:50:00,25.86,25.97,25.85,25.97,341800.0,18.5718,18.6508,18.5646,18.6508,341800.0
2005-04-25 09:30:00,26.2,26.22,26.18,26.21,38200.0,18.816,18.8304,18.8016,18.8232,38200.0
2005-04-25 09:40:00,26.21,26.22,26.11,26.14,183200.0,18.8232,18.8304,18.7514,18.7729,183200.0
2005-04-25 09:50:00,26.15,26.26,26.11,26.25,255200.0,18.7801,18.8591,18.7514,18.8519,255200.0
2005-04-25 10:00:00,26.25,26.39,26.21,26.38,229200.0,18.8519,18.9524,18.8232,18.9453,229200.0
2005-04-25 10:10:00,26.38,26.45,26.38,26.45,150400.0,18.9453,18.9955,18.9453,18.9955,150400.0
2005-04-25 10:20:00,26.45,26.45,26.36,26.4,151800.0,18.9955,18.9955,18.9309,18.9596,151800.0
2005-04-25 10:30:00,26.39,26.43,26.29,26.33,133600.0,18.9524,18.9812,18.8806,18.9094,133600.0
2005-04-25 10:40:00,26.34,26.35,26.25,26.25,109200.0,18.9165,18.9237,18.8519,18.8519,109200.0
2005-04-25 10:50:00,26.25,26.28,26.21,26.28,120800.0,18.8519,18.8735,18.8232,18.8735,120800.0
2005-04-25 11:00:00,26.28,26.35,26.28,26.33,84600.0,18.8735,18.9237,18.8735,18.9094,84600.0
2005-04-25 11:10:00,26.33,26.35,26.3,26.3,94600.0,18.9094,18.9237,18.8878,18.8878,94600.0
2005-04-25 11:20:00,26.31,26.32,26.28,26.3,74600.0,18.895,18.9022,18.8735,18.8878,74600.0
2005-04-25 11:30:00,26.31,26.31,26.25,26.3,92000.0,18.895,18.895,18.8519,18.8878,92000.0
2005-04-25 11:40:00,26.29,26.33,26.29,26.31,59200.0,18.8806,18.9094,18.8806,18.895,59200.0
2005-04-25 11:50:00,26.31,26.33,26.26,26.29,100200.0,18.895,18.9094,18.8591,18.8806,100200.0
2005-04-25 12:00:00,26.3,26.32,26.29,26.3,104000.0,18.8878,18.9022,18.8806,18.8878,104000.0
2005-04-25 12:10:00,26.3,26.3,26.26,26.28,54000.0,18.8878,18.8878,18.8591,18.8735,54000.0
2005-04-25 12:20:00,26.29,26.29,26.22,26.23,69400.0,18.8806,18.8806,18.8304,18.8375,69400.0
2005-04-25 12:30:00,26.23,26.24,26.19,26.22,113600.0,18.8375,18.8447,18.8088,18.8304,113600.0
2005-04-25 12:40:00,26.22,26.24,26.18,26.18,53800.0,18.8304,18.8447,18.8016,18.8016,53800.0
2005-04-25 12:50:00,26.18,26.2,26.17,26.18,53600.0,18.8016,18.816,18.7945,18.8016,53600.0
2005-04-25 13:00:00,26.18,26.21,26.16,26.19,104200.0,18.8016,18.8232,18.7873,18.8088,104200.0
2005-04-25 13:10:00,26.21,26.23,26.2,26.23,53600.0,18.8232,18.8375,18.816,18.8375,53600.0
2005-04-25 13:20:00,26.22,26.25,26.21,26.23,45000.0,18.8304,18.8519,18.8232,18.8375,45000.0
2005-04-25 13:30:00,26.24,26.32,26.23,26.24,97400.0,18.8447,18.9022,18.8375,18.8447,97400.0
2005-04-25 13:40:00,26.24,26.24,26.14,26.14,42200.0,18.8447,18.8447,18.7729,18.7729,42200.0
2005-04-25 13:50:00,26.14,26.14,26.1,26.11,85800.0,18.7729,18.7729,18.7442,18.7514,85800.0
2005-04-25 14:00:00,26.11,26.16,26.1,26.15,83000.0,18.7514,18.7873,18.7442,18.7801,83000.0
2005-04-25 14:10:00,26.15,26.18,26.11,26.13,68000.0,18.7801,18.8016,18.7514,18.7657,68000.0
2005-04-25 14:20:00,26.12,26.18,26.09,26.17,59400.0,18.7585,18.8016,18.737,18.7945,59400.0
2005-04-25 14:30:00,26.18,26.18,26.16,26.16,51800.0,18.8016,18.8016,18.7873,18.7873,51800.0
2005-04-25 14:40:00,26.17,26.21,26.13,26.14,88200.0,18.7945,18.8232,18.7657,18.7729,88200.0
2005-04-25 14:50:00,26.15,26.15,26.1,26.11,71800.0,18.7801,18.7801,18.7442,18.7514,71800.0
2005-04-25 15:00:00,26.11,26.11,26.03,26.05,161600.0,18.7514,18.7514,18.6939,18.7083,161600.0
2005-04-25 15:10:00,26.05,26.07,26.0,26.0,159800.0,18.7083,18.7226,18.6724,18.6724,159800.0
2005-04-25 15:20:00,26.0,26.05,26.0,26.03,120400.0,18.6724,18.7083,18.6724,18.6939,120400.0
2005-04-25 15:30:00,26.03,26.07,26.01,26.02,233400.0,18.6939,18.7226,18.6795,18.6867,233400.0
2005-04-25 15:40:00,26.02,26.04,25.99,26.01,251600.0,18.6867,18.7011,18.6652,18.6795,251600.0
2005-04-25 15:50:00,26.01,26.05,26.0,26.05,296600.0,18.6795,18.7083,18.6724,18.7083,296600.0
2005-04-26 09:30:00,26.02,26.08,26.0,26.03,131400.0,18.6867,18.7298,18.6724,18.6939,131400.0
2005-04-26 09:40:00,26.02,26.07,25.95,26.01,63800.0,18.6867,18.7226,18.6365,18.6795,63800.0
2005-04-26 09:50:00,26.03,26.1,25.98,25.98,47200.0,18.6939,18.7442,18.658,18.658,47200.0
2005-04-26 10:00:00,25.98,26.1,25.98,26.09,116800.0,18.658,18.7442,18.658,18.737,116800.0
2005-04-26 10:10:00,26.09,26.25,26.05,26.22,105200.0,18.737,18.8519,18.7083,18.8304,105200.0
2005-04-26 10:20:00,26.2,26.25,26.18,26.21,164800.0,18.816,18.8519,18.8016,18.8232,164800.0
2005-04-26 10:30:00,26.22,26.25,26.2,26.23,108400.0,18.8304,18.8519,18.816,18.8375,108400.0
2005-04-26 10:40:00,26.23,26.27,26.16,26.24,177400.0,18.8375,18.8663,18.7873,18.8447,177400.0
2005-04-26 10:50:00,26.25,26.43,26.25,26.41,215200.0,18.8519,18.9812,18.8519,18.9668,215200.0
2005-04-26 11:00:00,26.41,26.45,26.37,26.39,175000.0,18.9668,18.9955,18.9381,18.9524,175000.0
2005-04-26 11:10:00,26.39,26.4,26.36,26.36,63800.0,18.9524,18.9596,18.9309,18.9309,63800.0
2005-04-26 11:20:00,26.36,26.36,26.27,26.33,99400.0,18.9309,18.9309,18.8663,18.9094,99400.0
2005-04-26 11:30:00,26.33,26.38,26.27,26.3,96200.0,18.9094,18.9453,18.8663,18.8878,96200.0
2005-04-26 11:40:00,26.29,26.34,26.28,26.28,81800.0,18.8806,18.9165,18.8735,18.8735,81800.0
2005-04-26 11:50:00,26.28,26.3,26.21,26.23,138400.0,18.8735,18.8878,18.8232,18.8375,138400.0
2005-04-26 12:00:00,26.22,26.22,26.13,26.14,113200.0,18.8304,18.8304,18.7657,18.7729,113200.0
2005-04-26 12:10:00,26.13,26.2,26.13,26.2,72800.0,18.7657,18.816,18.7657,18.816,72800.0
2005-04-26 12:20:00,26.19,26.26,26.19,26.26,72600.0,18.8088,18.8591,18.8088,18.8591,72600.0
2005-04-26 12:30:00,26.23,26.25,26.21,26.23,77200.0,18.8375,18.8519,18.8232,18.8375,77200.0
2005-04-26 12:40:00,26.23,26.24,26.2,26.2,87000.0,18.8375,18.8447,18.816,18.816,87000.0
2005-04-26 12:50:00,26.2,26.25,26.2,26.23,47800.0,18.816,18.8519,18.816,18.8375,47800.0
2005-04-26 13:00:00,26.23,26.24,26.18,26.19,76200.0,18.8375,18.8447,18.8016,18.8088,76200.0
2005-04-26 13:10:00,26.18,26.23,26.18,26.2,76800.0,18.8016,18.8375,18.8016,18.816,76800.0
2005-04-26 13:20:00,26.2,26.22,26.18,26.18,104600.0,18.816,18.8304,18.8016,18.8016,104600.0
2005-04-26 13:30:00,26.18,26.26,26.18,26.2,104600.0,18.8016,18.8591,18.8016,18.816,104600.0
2005-04-26 13:40:00,26.2,26.23,26.18,26.19,60200.0,18.816,18.8375,18.8016,18.8088,60200.0
2005-04-26 13:50:00,26.18,26.23,26.17,26.23,50400.0,18.8016,18.8375,18.7945,18.8375,50400.0
2005-04-26 14:00:00,26.22,26.22,26.12,26.15,56600.0,18.8304,18.8304,18.7585,18.7801,56600.0
2005-04-26 14:10:00,26.15,26.16,26.06,26.09,93400.0,18.7801,18.7873,18.7155,18.737,93400.0
2005-04-26 14:20:00,26.1,26.11,26.03,26.07,64800.0,18.7442,18.7514,18.6939,18.7226,64800.0
2005-04-26 14:30:00,26.09,26.1,26.01,26.08,94600.0,18.737,18.7442,18.6795,18.7298,94600.0
2005-04-26 14:40:00,26.09,26.1,26.01,26.04,74200.0,18.737,18.7442,18.6795,18.7011,74200.0
2005-04-26 14:50:00,26.04,26.04,26.0,26.0,61600.0,18.7011,18.7011,18.6724,18.6724,61600.0
2005-04-26 15:00:00,26.0,26.05,25.99,26.05,97400.0,18.6724,18.7083,18.6652,18.7083,97400.0
2005-04-26 15:10:00,26.05,26.08,26.03,26.04,74600.0,18.7083,18.7298,18.6939,18.7011,74600.0
2005-04-26 15:20:00,26.04,26.11,26.04,26.1,100600.0,18.7011,18.7514,18.7011,18.7442,100600.0
2005-04-26 15:30:00,26.1,26.1,26.08,26.09,115400.0,18.7442,18.7442,18.7298,18.737,115400.0
2005-04-26 15:40:00,26.08,26.09,26.03,26.04,116000.0,18.7298,18.737,18.6939,18.7011,116000.0
2005-04-26 15:50:00,26.04,26.05,26.0,26.02,209600.0,18.7011,18.7083,18.6724,18.6867,209600.0
2005-04-27 09:30:00,25.95,25.96,25.79,25.79,188000.0,18.6365,18.6436,18.5215,18.5215,188000.0
2005-04-27 09:40:00,25.8,25.97,25.77,25.96,194800.0,18.5287,18.6508,18.5072,18.6436,194800.0
2005-04-27 09:50:00,25.96,26.0,25.94,25.99,209800.0,18.6436,18.6724,18.6293,18.6652,209800.0
2005-04-27 10:00:00,25.98,26.04,25.93,25.98,165800.0,18.658,18.7011,18.6221,18.658,165800.0
2005-04-27 10:10:00,25.98,26.04,25.96,26.04,91600.0,18.658,18.7011,18.6436,18.7011,91600.0
2005-04-27 10:20:00,26.04,26.1,26.03,26.08,228400.0,18.7011,18.7442,18.6939,18.7298,228400.0
2005-04-27 10:30:00,26.08,26.11,25.99,25.99,271800.0,18.7298,18.7514,18.6652,18.6652,271800.0
2005-04-27 10:40:00,25.99,26.04,25.95,26.04,157800.0,18.6652,18.7011,18.6365,18.7011,157800.0
2005-04-27 10:50:00,26.05,26.16,26.02,26.16,134800.0,18.7083,18.7873,18.6867,18.7873,134800.0
2005-04-27 11:00:00,26.16,26.16,26.1,26.1,192200.0,18.7873,18.7873,18.7442,18.7442,192200.0
2005-04-27 11:10:00,26.1,26.1,26.05,26.07,73200.0,18.7442,18.7442,18.7083,18.7226,73200.0
2005-04-27 11:20:00,26.08,26.3,26.04,26.27,247400.0,18.7298,18.8878,18.7011,18.8663,247400.0
2005-04-27 11:30:00,26.25,26.25,26.17,26.18,130200.0,18.8519,18.8519,18.7945,18.8016,130200.0
2005-04-27 11:40:00,26.2,26.2,26.15,26.15,113800.0,18.816,18.816,18.7801,18.7801,113800.0
2005-04-27 11:50:00,26.15,26.24,26.13,26.24,82800.0,18.7801,18.8447,18.7657,18.8447,82800.0
2005-04-27 12:00:00,26.24,26.36,26.24,26.32,124600.0,18.8447,18.9309,18.8447,18.9022,124600.0
2005-04-27 12:10:00,26.32,26.33,26.29,26.31,84600.0,18.9022,18.9094,18.8806,18.895,84600.0
2005-04-27 12:20:00,26.31,26.34,26.31,26.34,107400.0,18.895,18.9165,18.895,18.9165,107400.0
2005-04-27 12:30:00,26.34,26.35,26.3,26.31,42600.0,18.9165,18.9237,18.8878,18.895,42600.0
2005-04-27 12:40:00,26.31,26.35,26.29,26.33,48600.0,18.895,18.9237,18.8806,18.9094,48600.0
2005-04-27 12:50:00,26.33,26.36,26.31,26.34,47600.0,18.9094,18.9309,18.895,18.9165,47600.0
2005-04-27 13:00:00,26.36,26.45,26.36,26.45,116800.0,18.9309,18.9955,18.9309,18.9955,116800.0
2005-04-27 13:10:00,26.45,26.52,26.45,26.5,257200.0,18.9955,19.0458,18.9955,19.0314,257200.0
2005-04-27 13:20:00,26.5,26.5,26.43,26.43,240200.0,19.0314,19.0314,18.9812,18.9812,240200.0
2005-04-27 13:30:00,26.43,26.43,26.33,26.35,110000.0,18.9812,18.9812,18.9094,18.9237,110000.0
2005-04-27 13:40:00,26.35,26.35,26.24,26.25,175800.0,18.9237,18.9237,18.8447,18.8519,175800.0
2005-04-27 13:50:00,26.23,26.25,26.16,26.25,307600.0,18.8375,18.8519,18.7873,18.8519,307600.0
2005-04-27 14:00:00,26.26,26.27,26.25,26.25,118600.0,18.8591,18.8663,18.8519,18.8519,118600.0
2005-04-27 14:10:00,26.25,26.28,26.24,26.28,161200.0,18.8519,18.8735,18.8447,18.8735,161200.0
2005-04-27 14:20:00,26.28,26.34,26.25,26.32,110000.0,18.8735,18.9165,18.8519,18.9022,110000.0
2005-04-27 14:30:00,26.32,26.32,26.3,26.3,50800.0,18.9022,18.9022,18.8878,18.8878,50800.0
2005-04-27 14:40:00,26.3,26.31,26.25,26.29,86800.0,18.8878,18.895,18.8519,18.8806,86800.0
2005-04-27 14:50:00,26.29,26.36,26.29,26.34,199000.0,18.8806,18.9309,18.8806,18.9165,199000.0
2005-04-27 15:00:00,26.34,26.34,26.25,26.25,108400.0,18.9165,18.9165,18.8519,18.8519,108400.0
2005-04-27 15:10:00,26.25,26.3,26.23,26.29,207800.0,18.8519,18.8878,18.8375,18.8806,207800.0
2005-04-27 15:20:00,26.29,26.29,26.18,26.18,193400.0,18.8806,18.8806,18.8016,18.8016,193400.0
2005-04-27 15:30:00,26.18,26.21,26.11,26.11,214800.0,18.8016,18.8232,18.7514,18.7514,214800.0
2005-04-27 15:40:00,26.11,26.17,26.1,26.17,191000.0,18.7514,18.7945,18.7442,18.7945,191000.0
2005-04-27 15:50:00,26.16,26.2,26.13,26.15,197800.0,18.7873,18.816,18.7657,18.7801,197800.0
2005-04-28 09:30:00,26.15,26.3,26.0,26.0,211200.0,18.7801,18.8878,18.6724,18.6724,211200.0
2005-04-28 09:40:00,26.0,26.02,25.89,25.91,300400.0,18.6724,18.6867,18.5934,18.6077,300400.0
2005-04-28 09:50:00,25.91,25.96,25.91,25.91,411200.0,18.6077,18.6436,18.6077,18.6077,411200.0
2005-04-28 10:00:00,25.9,26.0,25.89,25.99,97600.0,18.6005,18.6724,18.5934,18.6652,97600.0
2005-04-28 10:10:00,25.99,26.14,25.98,26.08,308600.0,18.6652,18.7729,18.658,18.7298,308600.0
2005-04-28 10:20:00,26.08,26.2,26.07,26.2,83200.0,18.7298,18.816,18.7226,18.816,83200.0
2005-04-28 10:30:00,26.21,26.29,26.18,26.18,110000.0,18.8232,18.8806,18.8016,18.8016,110000.0
2005-04-28 10:40:00,26.18,26.18,26.07,26.07,73600.0,18.8016,18.8016,18.7226,18.7226,73600.0
2005-04-28 10:50:00,26.07,26.07,26.0,26.03,83600.0,18.7226,18.7226,18.6724,18.6939,83600.0
2005-04-28 11:00:00,26.03,26.06,26.02,26.04,84000.0,18.6939,18.7155,18.6867,18.7011,84000.0
2005-04-28 11:10:00,26.04,26.05,25.99,26.0,96800.0,18.7011,18.7083,18.6652,18.6724,96800.0
2005-04-28 11:20:00,26.0,26.0,25.96,25.96,65000.0,18.6724,18.6724,18.6436,18.6436,65000.0
2005-04-28 11:30:00,25.96,25.96,25.9,25.9,78400.0,18.6436,18.6436,18.6005,18.6005,78400.0
2005-04-28 11:40:00,25.91,25.94,25.9,25.93,149600.0,18.6077,18.6293,18.6005,18.6221,149600.0
2005-04-28 11:50:00,25.93,25.93,25.9,25.9,174600.0,18.6221,18.6221,18.6005,18.6005,174600.0
2005-04-28 12:00:00,25.9,25.95,25.9,25.93,94800.0,18.6005,18.6365,18.6005,18.6221,94800.0
2005-04-28 12:10:00,25.93,25.93,25.89,25.92,67200.0,18.6221,18.6221,18.5934,18.6149,67200.0
2005-04-28 12:20:00,25.92,25.92,25.89,25.9,24200.0,18.6149,18.6149,18.5934,18.6005,24200.0
2005-04-28 12:30:00,25.9,25.93,25.89,25.9,31200.0,18.6005,18.6221,18.5934,18.6005,31200.0
2005-04-28 12:40:00,25.89,25.92,25.89,25.9,61200.0,18.5934,18.6149,18.5934,18.6005,61200.0
2005-04-28 12:50:00,25.9,25.94,25.89,25.89,76600.0,18.6005,18.6293,18.5934,18.5934,76600.0
2005-04-28 13:00:00,25.89,25.92,25.88,25.88,61600.0,18.5934,18.6149,18.5862,18.5862,61600.0
2005-04-28 13:10:00,25.88,25.92,25.88,25.9,190400.0,18.5862,18.6149,18.5862,18.6005,190400.0
2005-04-28 13:20:00,25.9,25.92,25.88,25.92,47000.0,18.6005,18.6149,18.5862,18.6149,47000.0
2005-04-28 13:30:00,25.91,25.91,25.88,25.91,66200.0,18.6077,18.6077,18.5862,18.6077,66200.0
2005-04-28 13:40:00,25.9,25.97,25.9,25.95,54200.0,18.6005,18.6508,18.6005,18.6365,54200.0
2005-04-28 13:50:00,25.95,25.98,25.93,25.97,71000.0,18.6365,18.658,18.6221,18.6508,71000.0
2005-04-28 14:00:00,25.97,26.0,25.88,25.89,69000.0,18.6508,18.6724,18.5862,18.5934,69000.0
2005-04-28 14:10:00,25.9,25.9,25.81,25.81,82000.0,18.6005,18.6005,18.5359,18.5359,82000.0
2005-04-28 14:20:00,25.81,25.81,25.71,25.74,238800.0,18.5359,18.5359,18.4641,18.4856,238800.0
2005-04-28 14:30:00,25.74,25.8,25.71,25.8,101000.0,18.4856,18.5287,18.4641,18.5287,101000.0
2005-04-28 14:40:00,25.8,25.88,25.8,25.86,690600.0,18.5287,18.5862,18.5287,18.5718,690600.0
2005-04-28 14:50:00,25.86,25.91,25.83,25.9,132600.0,18.5718,18.6077,18.5503,18.6005,132600.0
2005-04-28 15:00:00,25.9,25.9,25.89,25.9,72800.0,18.6005,18.6005,18.5934,18.6005,72800.0
2005-04-28 15:10:00,25.89,25.9,25.86,25.9,125000.0,18.5934,18.6005,18.5718,18.6005,125000.0
2005-04-28 15:20:00,25.89,25.93,25.89,25.93,140200.0,18.5934,18.6221,18.5934,18.6221,140200.0
2005-04-28 15:30:00,25.93,25.93,25.84,25.9,248400.0,18.6221,18.6221,18.5575,18.6005,248400.0
2005-04-28 15:40:00,25.91,25.92,25.9,25.9,158200.0,18.6077,18.6149,18.6005,18.6005,158200.0
2005-04-28 15:50:00,25.9,25.91,25.84,25.88,348000.0,18.6005,18.6077,18.5575,18.5862,348000.0
2005-04-29 09:30:00,25.98,26.04,25.96,26.04,177000.0,18.658,18.7011,18.6436,18.7011,177000.0
2005-04-29 09:40:00,26.04,26.06,25.92,25.92,179000.0,18.7011,18.7155,18.6149,18.6149,179000.0
2005-04-29 09:50:00,25.92,25.95,25.82,25.85,207800.0,18.6149,18.6365,18.5431,18.5646,207800.0
2005-04-29 10:00:00,25.83,25.85,25.68,25.69,486400.0,18.5503,18.5646,18.4426,18.4497,486400.0
2005-04-29 10:10:00,25.7,25.75,25.68,25.7,205600.0,18.4569,18.4928,18.4426,18.4569,205600.0
2005-04-29 10:20:00,25.68,25.68,25.52,25.53,307800.0,18.4426,18.4426,18.3276,18.3348,307800.0
2005-04-29 10:30:00,25.54,25.61,25.5,25.5,164000.0,18.342,18.3923,18.3133,18.3133,164000.0
2005-04-29 10:40:00,25.5,25.5,25.36,25.4,381000.0,18.3133,18.3133,18.2127,18.2415,381000.0
2005-04-29 10:50:00,25.4,25.58,25.39,25.55,254600.0,18.2415,18.3707,18.2343,18.3492,254600.0
2005-04-29 11:00:00,25.55,25.77,25.54,25.75,235200.0,18.3492,18.5072,18.342,18.4928,235200.0
2005-04-29 11:10:00,25.74,25.74,25.65,25.72,144200.0,18.4856,18.4856,18.421,18.4713,144200.0
2005-04-29 11:20:00,25.72,25.72,25.61,25.64,111200.0,18.4713,18.4713,18.3923,18.4138,111200.0
2005-04-29 11:30:00,25.65,25.65,25.59,25.64,127400.0,18.421,18.421,18.3779,18.4138,127400.0
2005-04-29 11:40:00,25.64,25.67,25.59,25.59,146200.0,18.4138,18.4354,18.3779,18.3779,146200.0
2005-04-29 11:50:00,25.59,25.6,25.55,25.57,158600.0,18.3779,18.3851,18.3492,18.3636,158600.0
2005-04-29 12:00:00,25.57,25.66,25.56,25.6,118600.0,18.3636,18.4282,18.3564,18.3851,118600.0
2005-04-29 12:10:00,25.6,25.6,25.48,25.5,86200.0,18.3851,18.3851,18.2989,18.3133,86200.0
2005-04-29 12:20:00,25.5,25.58,25.49,25.51,98400.0,18.3133,18.3707,18.3061,18.3205,98400.0
2005-04-29 12:30:00,25.52,25.61,25.5,25.61,69600.0,18.3276,18.3923,18.3133,18.3923,69600.0
2005-04-29 12:40:00,25.61,25.7,25.61,25.61,92800.0,18.3923,18.4569,18.3923,18.3923,92800.0
2005-04-29 12:50:00,25.61,25.68,25.61,25.67,75000.0,18.3923,18.4426,18.3923,18.4354,75000.0
2005-04-29 13:00:00,25.66,25.74,25.65,25.68,97800.0,18.4282,18.4856,18.421,18.4426,97800.0
2005-04-29 13:10:00,25.68,25.78,25.68,25.78,73400.0,18.4426,18.5144,18.4426,18.5144,73400.0
2005-04-29 13:20:00,25.78,25.79,25.74,25.78,151400.0,18.5144,18.5215,18.4856,18.5144,151400.0
2005-04-29 13:30:00,25.78,25.84,25.74,25.74,167200.0,18.5144,18.5575,18.4856,18.4856,167200.0
2005-04-29 13:40:00,25.74,25.75,25.68,25.7,159600.0,18.4856,18.4928,18.4426,18.4569,159600.0
2005-04-29 13:50:00,25.7,25.73,25.68,25.71,71800.0,18.4569,18.4785,18.4426,18.4641,71800.0
2005-04-29 14:00:00,25.72,25.77,25.7,25.76,149800.0,18.4713,18.5072,18.4569,18.5,149800.0
2005-04-29 14:10:00,25.76,25.78,25.7,25.72,86000.0,18.5,18.5144,18.4569,18.4713,86000.0
2005-04-29 14:20:00,25.72,25.82,25.71,25.81,83200.0,18.4713,18.5431,18.4641,18.5359,83200.0
2005-04-29 14:30:00,25.81,26.02,25.81,25.92,159400.0,18.5359,18.6867,18.5359,18.6149,159400.0
2005-04-29 14:40:00,25.92,26.0,25.83,26.0,147200.0,18.6149,18.6724,18.5503,18.6724,147200.0
2005-04-29 14:50:00,26.0,26.0,25.9,25.93,139400.0,18.6724,18.6724,18.6005,18.6221,139400.0
2005-04-29 15:00:00,25.92,25.93,25.84,25.9,181600.0,18.6149,18.6221,18.5575,18.6005,181600.0
2005-04-29 15:10:00,25.9,25.98,25.9,25.97,152400.0,18.6005,18.658,18.6005,18.6508,152400.0
2005-04-29 15:20:00,25.96,26.0,25.92,25.99,297600.0,18.6436,18.6724,18.6149,18.6652,297600.0
2005-04-29 15:30:00,25.99,26.0,25.96,25.99,135200.0,18.6652,18.6724,18.6436,18.6652,135200.0
2005-04-29 15:40:00,25.99,26.13,25.99,26.06,315200.0,18.6652,18.7657,18.6652,18.7155,315200.0
2005-04-29 15:50:00,26.06,26.13,26.0,26.04,263800.0,18.7155,18.7657,18.6724,18.7011,263800.0
2005-05-02 09:30:00,26.05,26.15,26.05,26.15,171200.0,18.7083,18.7801,18.7083,18.7801,171200.0
2005-05-02 09:40:00,26.15,26.18,26.11,26.16,142000.0,18.7801,18.8016,18.7514,18.7873,142000.0
2005-05-02 09:50:00,26.16,26.3,26.15,26.27,205600.0,18.7873,18.8878,18.7801,18.8663,205600.0
2005-05-02 10:00:00,26.27,26.28,26.15,26.23,188000.0,18.8663,18.8735,18.7801,18.8375,188000.0
2005-05-02 10:10:00,26.23,26.36,26.21,26.32,158200.0,18.8375,18.9309,18.8232,18.9022,158200.0
2005-05-02 10:20:00,26.32,26.32,26.27,26.28,102400.0,18.9022,18.9022,18.8663,18.8735,102400.0
2005-05-02 10:30:00,26.28,26.34,26.27,26.33,119800.0,18.8735,18.9165,18.8663,18.9094,119800.0
2005-05-02 10:40:00,26.34,26.45,26.33,26.45,145400.0,18.9165,18.9955,18.9094,18.9955,145400.0
2005-05-02 10:50:00,26.45,26.46,26.43,26.44,161200.0,18.9955,19.0027,18.9812,18.9884,161200.0
2005-05-02 11:00:00,26.44,26.44,26.32,26.32,130600.0,18.9884,18.9884,18.9022,18.9022,130600.0
2005-05-02 11:10:00,26.33,26.33,26.27,26.27,77400.0,18.9094,18.9094,18.8663,18.8663,77400.0
2005-05-02 11:20:00,26.27,26.27,26.2,26.2,93400.0,18.8663,18.8663,18.816,18.816,93400.0
2005-05-02 11:30:00,26.2,26.21,26.14,26.14,258800.0,18.816,18.8232,18.7729,18.7729,258800.0
2005-05-02 11:40:00,26.14,26.18,26.13,26.17,78200.0,18.7729,18.8016,18.7657,18.7945,78200.0
2005-05-02 11:50:00,26.17,26.18,26.13,26.18,65000.0,18.7945,18.8016,18.7657,18.8016,65000.0
2005-05-02 12:00:00,26.18,26.24,26.16,26.24,119200.0,18.8016,18.8447,18.7873,18.8447,119200.0
2005-05-02 12:10:00,26.24,26.3,26.24,26.3,74800.0,18.8447,18.8878,18.8447,18.8878,74800.0
2005-05-02 12:20:00,26.3,26.33,26.28,26.32,59200.0,18.8878,18.9094,18.8735,18.9022,59200.0
2005-05-02 12:30:00,26.32,26.35,26.32,26.35,110800.0,18.9022,18.9237,18.9022,18.9237,110800.0
2005-05-02 12:40:00,26.35,26.39,26.33,26.39,80000.0,18.9237,18.9524,18.9094,18.9524,80000.0
2005-05-02 12:50:00,26.38,26.39,26.34,26.36,79200.0,18.9453,18.9524,18.9165,18.9309,79200.0
2005-05-02 13:00:00,26.36,26.37,26.32,26.35,76200.0,18.9309,18.9381,18.9022,18.9237,76200.0
2005-05-02 13:10:00,26.36,26.36,26.31,26.31,80200.0,18.9309,18.9309,18.895,18.895,80200.0
2005-05-02 13:20:00,26.32,26.33,26.31,26.32,63000.0,18.9022,18.9094,18.895,18.9022,63000.0
2005-05-02 13:30:00,26.32,26.4,26.32,26.38,160400.0,18.9022,18.9596,18.9022,18.9453,160400.0
2005-05-02 13:40:00,26.38,26.38,26.31,26.33,96600.0,18.9453,18.9453,18.895,18.9094,96600.0
2005-05-02 13:50:00,26.33,26.34,26.32,26.32,157200.0,18.9094,18.9165,18.9022,18.9022,157200.0
2005-05-02 14:00:00,26.32,26.32,26.23,26.23,259000.0,18.9022,18.9022,18.8375,18.8375,259000.0
2005-05-02 14:10:00,26.23,26.32,26.23,26.3,174800.0,18.8375,18.9022,18.8375,18.8878,174800.0
2005-05-02 14:20:00,26.3,26.32,26.3,26.3,102800.0,18.8878,18.9022,18.8878,18.8878,102800.0
2005-05-02 14:30:00,26.3,26.33,26.29,26.33,82800.0,18.8878,18.9094,18.8806,18.9094,82800.0
2005-05-02 14:40:00,26.33,26.33,26.27,26.28,164000.0,18.9094,18.9094,18.8663,18.8735,164000.0
2005-05-02 14:50:00,26.28,26.3,26.25,26.29,128600.0,18.8735,18.8878,18.8519,18.8806,128600.0
2005-05-02 15:00:00,26.29,26.29,26.26,26.29,56400.0,18.8806,18.8806,18.8591,18.8806,56400.0
2005-05-02 15:10:00,26.3,26.3,26.28,26.28,119200.0,18.8878,18.8878,18.8735,18.8735,119200.0
2005-05-02 15:20:00,26.28,26.33,26.28,26.33,151800.0,18.8735,18.9094,18.8735,18.9094,151800.0
2005-05-02 15:30:00,26.32,26.34,26.3,26.33,158800.0,18.9022,18.9165,18.8878,18.9094,158800.0
2005-05-02 15:40:00,26.33,26.41,26.31,26.39,793200.0,18.9094,18.9668,18.895,18.9524,793200.0
2005-05-02 15:50:00,26.39,26.4,26.36,26.36,178600.0,18.9524,18.9596,18.9309,18.9309,178600.0
2005-05-03 09:30:00,26.05,26.05,25.98,26.0,312600.0,18.7083,18.7083,18.658,18.6724,312600.0
2005-05-03 09:40:00,26.0,26.13,26.0,26.08,321600.0,18.6724,18.7657,18.6724,18.7298,321600.0
2005-05-03 09:50:00,26.08,26.15,26.02,26.13,278800.0,18.7298,18.7801,18.6867,18.7657,278800.0
2005-05-03 10:00:00,26.13,26.27,26.1,26.25,303000.0,18.7657,18.8663,18.7442,18.8519,303000.0
2005-05-03 10:10:00,26.25,26.25,26.18,26.2,172400.0,18.8519,18.8519,18.8016,18.816,172400.0
2005-05-03 10:20:00,26.2,26.23,26.13,26.21,95600.0,18.816,18.8375,18.7657,18.8232,95600.0
2005-05-03 10:30:00,26.22,26.24,26.2,26.23,128600.0,18.8304,18.8447,18.816,18.8375,128600.0
2005-05-03 10:40:00,26.22,26.38,26.22,26.37,505800.0,18.8304,18.9453,18.8304,18.9381,505800.0
2005-05-03 10:50:00,26.38,26.4,26.28,26.33,164200.0,18.9453,18.9596,18.8735,18.9094,164200.0
2005-05-03 11:00:00,26.34,26.34,26.29,26.29,66800.0,18.9165,18.9165,18.8806,18.8806,66800.0
2005-05-03 11:10:00,26.29,26.38,26.29,26.36,139200.0,18.8806,18.9453,18.8806,18.9309,139200.0
2005-05-03 11:20:00,26.37,26.4,26.33,26.36,85600.0,18.9381,18.9596,18.9094,18.9309,85600.0
2005-05-03 11:30:00,26.36,26.36,26.34,26.35,30200.0,18.9309,18.9309,18.9165,18.9237,30200.0
2005-05-03 11:40:00,26.35,26.37,26.34,26.37,73200.0,18.9237,18.9381,18.9165,18.9381,73200.0
2005-05-03 11:50:00,26.37,26.42,26.36,26.42,210000.0,18.9381,18.974,18.9309,18.974,210000.0
2005-05-03 12:00:00,26.41,26.42,26.38,26.39,37200.0,18.9668,18.974,18.9453,18.9524,37200.0
2005-05-03 12:10:00,26.38,26.39,26.38,26.39,25600.0,18.9453,18.9524,18.9453,18.9524,25600.0
2005-05-03 12:20:00,26.38,26.38,26.31,26.32,77200.0,18.9453,18.9453,18.895,18.9022,77200.0
2005-05-03 12:30:00,26.31,26.31,26.25,26.25,109000.0,18.895,18.895,18.8519,18.8519,109000.0
2005-05-03 12:40:00,26.25,26.28,26.25,26.27,565600.0,18.8519,18.8735,18.8519,18.8663,565600.0
2005-05-03 12:50:00,26.27,26.3,26.25,26.28,233600.0,18.8663,18.8878,18.8519,18.8735,233600.0
2005-05-03 13:00:00,26.28,26.3,26.28,26.29,79800.0,18.8735,18.8878,18.8735,18.8806,79800.0
2005-05-03 13:10:00,26.29,26.3,26.25,26.25,102000.0,18.8806,18.8878,18.8519,18.8519,102000.0
2005-05-03 13:20:00,26.25,26.25,26.22,26.23,143200.0,18.8519,18.8519,18.8304,18.8375,143200.0
2005-05-03 13:30:00,26.23,26.23,26.2,26.2,205200.0,18.8375,18.8375,18.816,18.816,205200.0
2005-05-03 13:40:00,26.2,26.2,26.18,26.19,74600.0,18.816,18.816,18.8016,18.8088,74600.0
2005-05-03 13:50:00,26.18,26.19,26.16,26.18,233600.0,18.8016,18.8088,18.7873,18.8016,233600.0
2005-05-03 14:00:00,26.18,26.18,26.11,26.12,79600.0,18.8016,18.8016,18.7514,18.7585,79600.0
2005-05-03 14:10:00,26.12,26.18,26.0,26.09,533400.0,18.7585,18.8016,18.6724,18.737,533400.0
2005-05-03 14:20:00,26.09,26.21,26.06,26.13,176000.0,18.737,18.8232,18.7155,18.7657,176000.0
2005-05-03 14:30:00,26.13,26.29,26.11,26.24,294000.0,18.7657,18.8806,18.7514,18.8447,294000.0
2005-05-03 14:40:00,26.25,26.25,26.2,26.21,193800.0,18.8519,18.8519,18.816,18.8232,193800.0
2005-05-03 14:50:00,26.21,26.32,26.18,26.27,170000.0,18.8232,18.9022,18.8016,18.8663,170000.0
2005-05-03 15:00:00,26.27,26.3,26.2,26.23,327000.0,18.8663,18.8878,18.816,18.8375,327000.0
2005-05-03 15:10:00,26.22,26.24,26.15,26.19,232200.0,18.8304,18.8447,18.7801,18.8088,232200.0
2005-05-03 15:20:00,26.19,26.21,26.17,26.2,223600.0,18.8088,18.8232,18.7945,18.816,223600.0
2005-05-03 15:30:00,26.2,26.2,26.13,26.15,117800.0,18.816,18.816,18.7657,18.7801,117800.0
2005-05-03 15:40:00,26.15,26.2,26.14,26.17,149800.0,18.7801,18.816,18.7729,18.7945,149800.0
2005-05-03 15:50:00,26.15,26.16,26.12,26.16,461000.0,18.7801,18.7873,18.7585,18.7873,461000.0
2005-05-04 09:30:00,26.16,26.16,26.0,26.11,215600.0,18.7873,18.7873,18.6724,18.7514,215600.0
2005-05-04 09:40:00,26.13,26.21,26.1,26.11,199800.0,18.7657,18.8232,18.7442,18.7514,199800.0
2005-05-04 09:50:00,26.11,26.25,26.11,26.25,120600.0,18.7514,18.8519,18.7514,18.8519,120600.0
2005-05-04 10:00:00,26.25,26.35,26.25,26.32,188600.0,18.8519,18.9237,18.8519,18.9022,188600.0
2005-05-04 10:10:00,26.32,26.38,26.31,26.37,218600.0,18.9022,18.9453,18.895,18.9381,218600.0
2005-05-04 10:20:00,26.35,26.43,26.33,26.41,133800.0,18.9237,18.9812,18.9094,18.9668,133800.0
2005-05-04 10:30:00,26.42,26.66,26.38,26.64,439600.0,18.974,19.1464,18.9453,19.132,439600.0
2005-05-04 10:40:00,26.63,26.63,26.5,26.52,141400.0,19.1248,19.1248,19.0314,19.0458,141400.0
2005-05-04 10:50:00,26.52,26.53,26.47,26.53,113400.0,19.0458,19.053,19.0099,19.053,113400.0
2005-05-04 11:00:00,26.53,26.54,26.49,26.51,121400.0,19.053,19.0602,19.0243,19.0386,121400.0
2005-05-04 11:10:00,26.5,26.55,26.47,26.5,150600.0,19.0314,19.0674,19.0099,19.0314,150600.0
2005-05-04 11:20:00,26.5,26.52,26.47,26.52,169800.0,19.0314,19.0458,19.0099,19.0458,169800.0
2005-05-04 11:30:00,26.52,26.58,26.49,26.55,185800.0,19.0458,19.0889,19.0243,19.0674,185800.0
2005-05-04 11:40:00,26.55,26.55,26.49,26.49,189400.0,19.0674,19.0674,19.0243,19.0243,189400.0
2005-05-04 11:50:00,26.49,26.49,26.42,26.42,117200.0,19.0243,19.0243,18.974,18.974,117200.0
2005-05-04 12:00:00,26.42,26.42,26.32,26.36,290200.0,18.974,18.974,18.9022,18.9309,290200.0
2005-05-04 12:10:00,26.36,26.42,26.34,26.42,154800.0,18.9309,18.974,18.9165,18.974,154800.0
2005-05-04 12:20:00,26.42,26.45,26.38,26.43,157400.0,18.974,18.9955,18.9453,18.9812,157400.0
2005-05-04 12:30:00,26.43,26.45,26.41,26.42,79600.0,18.9812,18.9955,18.9668,18.974,79600.0
2005-05-04 12:40:00,26.42,26.42,26.41,26.41,68200.0,18.974,18.974,18.9668,18.9668,68200.0
2005-05-04 12:50:00,26.41,26.49,26.41,26.47,144400.0,18.9668,19.0243,18.9668,19.0099,144400.0
2005-05-04 13:00:00,26.48,26.49,26.47,26.49,54800.0,19.0171,19.0243,19.0099,19.0243,54800.0
2005-05-04 13:10:00,26.49,26.49,26.43,26.43,75800.0,19.0243,19.0243,18.9812,18.9812,75800.0
2005-05-04 13:20:00,26.43,26.43,26.43,26.43,89600.0,18.9812,18.9812,18.9812,18.9812,89600.0
2005-05-04 13:30:00,26.43,26.44,26.41,26.43,107200.0,18.9812,18.9884,18.9668,18.9812,107200.0
2005-05-04 13:40:00,26.43,26.45,26.42,26.43,90400.0,18.9812,18.9955,18.974,18.9812,90400.0
2005-05-04 13:50:00,26.45,26.58,26.45,26.54,216800.0,18.9955,19.0889,18.9955,19.0602,216800.0
2005-05-04 14:00:00,26.54,26.56,26.53,26.55,104800.0,19.0602,19.0745,19.053,19.0674,104800.0
2005-05-04 14:10:00,26.55,26.6,26.53,26.6,186000.0,19.0674,19.1033,19.053,19.1033,186000.0
2005-05-04 14:20:00,26.6,26.63,26.57,26.63,184800.0,19.1033,19.1248,19.0817,19.1248,184800.0
2005-05-04 14:30:00,26.63,26.65,26.61,26.64,241600.0,19.1248,19.1392,19.1104,19.132,241600.0
2005-05-04 14:40:00,26.64,26.67,26.64,26.65,135400.0,19.132,19.1535,19.132,19.1392,135400.0
2005-05-04 14:50:00,26.65,26.73,26.65,26.72,219600.0,19.1392,19.1966,19.1392,19.1894,219600.0
2005-05-04 15:00:00,26.72,26.75,26.71,26.71,244400.0,19.1894,19.211,19.1823,19.1823,244400.0
2005-05-04 15:10:00,26.71,26.74,26.7,26.71,190200.0,19.1823,19.2038,19.1751,19.1823,190200.0
2005-05-04 15:20:00,26.71,26.75,26.71,26.74,236200.0,19.1823,19.211,19.1823,19.2038,236200.0
2005-05-04 15:30:00,26.74,26.75,26.71,26.71,233600.0,19.2038,19.211,19.1823,19.1823,233600.0
2005-05-04 15:40:00,26.71,26.74,26.71,26.71,237600.0,19.1823,19.2038,19.1823,19.1823,237600.0
2005-05-04 15:50:00,26.72,26.72,26.68,26.7,337400.0,19.1894,19.1894,19.1607,19.1751,337400.0
2005-05-05 09:30:00,26.53,26.78,26.53,26.77,186800.0,19.053,19.2325,19.053,19.2254,186800.0
2005-05-05 09:40:00,26.78,26.95,26.78,26.87,229800.0,19.2325,19.3546,19.2325,19.2972,229800.0
2005-05-05 09:50:00,26.89,26.97,26.88,26.89,192800.0,19.3115,19.369,19.3044,19.3115,192800.0
2005-05-05 10:00:00,26.89,27.01,26.89,27.0,226200.0,19.3115,19.3977,19.3115,19.3905,226200.0
2005-05-05 10:10:00,27.0,27.02,26.94,26.94,81000.0,19.3905,19.4049,19.3474,19.3474,81000.0
2005-05-05 10:20:00,26.95,26.99,26.92,26.95,60600.0,19.3546,19.3834,19.3331,19.3546,60600.0
2005-05-05 10:30:00,26.96,27.0,26.95,27.0,89200.0,19.3618,19.3905,19.3546,19.3905,89200.0
2005-05-05 10:40:00,27.0,27.0,26.93,26.93,111200.0,19.3905,19.3905,19.3403,19.3403,111200.0
2005-05-05 10:50:00,26.93,26.93,26.86,26.93,42400.0,19.3403,19.3403,19.29,19.3403,42400.0
2005-05-05 11:00:00,26.93,26.93,26.86,26.9,93600.0,19.3403,19.3403,19.29,19.3187,93600.0
2005-05-05 11:10:00,26.9,26.93,26.89,26.91,66200.0,19.3187,19.3403,19.3115,19.3259,66200.0
2005-05-05 11:20:00,26.91,26.93,26.85,26.85,66600.0,19.3259,19.3403,19.2828,19.2828,66600.0
2005-05-05 11:30:00,26.87,26.92,26.85,26.91,55000.0,19.2972,19.3331,19.2828,19.3259,55000.0
2005-05-05 11:40:00,26.9,26.93,26.89,26.93,58800.0,19.3187,19.3403,19.3115,19.3403,58800.0
2005-05-05 11:50:00,26.93,26.98,26.92,26.97,49600.0,19.3403,19.3762,19.3331,19.369,49600.0
2005-05-05 12:00:00,26.94,26.95,26.91,26.92,20600.0,19.3474,19.3546,19.3259,19.3331,20600.0
2005-05-05 12:10:00,26.91,26.94,26.9,26.93,56600.0,19.3259,19.3474,19.3187,19.3403,56600.0
2005-05-05 12:20:00,26.93,27.0,26.92,26.98,55400.0,19.3403,19.3905,19.3331,19.3762,55400.0
2005-05-05 12:30:00,26.99,27.02,26.95,26.98,94000.0,19.3834,19.4049,19.3546,19.3762,94000.0
2005-05-05 12:40:00,26.95,26.96,26.75,26.75,320800.0,19.3546,19.3618,19.211,19.211,320800.0
2005-05-05 12:50:00,26.75,26.89,26.75,26.78,131600.0,19.211,19.3115,19.211,19.2325,131600.0
2005-05-05 13:00:00,26.78,26.79,26.67,26.78,134000.0,19.2325,19.2397,19.1535,19.2325,134000.0
2005-05-05 13:10:00,26.78,26.79,26.71,26.71,109800.0,19.2325,19.2397,19.1823,19.1823,109800.0
2005-05-05 13:20:00,26.7,26.75,26.68,26.75,123000.0,19.1751,19.211,19.1607,19.211,123000.0
2005-05-05 13:30:00,26.75,26.82,26.72,26.82,111200.0,19.211,19.2613,19.1894,19.2613,111200.0
2005-05-05 13:40:00,26.81,26.81,26.71,26.76,132400.0,19.2541,19.2541,19.1823,19.2182,132400.0
2005-05-05 13:50:00,26.77,26.78,26.69,26.74,85400.0,19.2254,19.2325,19.1679,19.2038,85400.0
2005-05-05 14:00:00,26.74,26.75,26.71,26.74,59600.0,19.2038,19.211,19.1823,19.2038,59600.0
2005-05-05 14:10:00,26.74,26.77,26.68,26.7,107000.0,19.2038,19.2254,19.1607,19.1751,107000.0
2005-05-05 14:20:00,26.7,26.75,26.64,26.64,76200.0,19.1751,19.211,19.132,19.132,76200.0
2005-05-05 14:30:00,26.63,26.68,26.62,26.63,107000.0,19.1248,19.1607,19.1176,19.1248,107000.0
2005-05-05 14:40:00,26.64,26.67,26.6,26.67,128400.0,19.132,19.1535,19.1033,19.1535,128400.0
2005-05-05 14:50:00,26.67,26.67,26.6,26.63,214400.0,19.1535,19.1535,19.1033,19.1248,214400.0
2005-05-05 15:00:00,26.64,26.67,26.63,26.67,134200.0,19.132,19.1535,19.1248,19.1535,134200.0
2005-05-05 15:10:00,26.66,26.75,26.66,26.71,74000.0,19.1464,19.211,19.1464,19.1823,74000.0
2005-05-05 15:20:00,26.72,26.75,26.66,26.66,70800.0,19.1894,19.211,19.1464,19.1464,70800.0
2005-05-05 15:30:00,26.66,26.79,26.66,26.75,88600.0,19.1464,19.2397,19.1464,19.211,88600.0
2005-05-05 15:40:00,26.75,26.75,26.7,26.7,109000.0,19.211,19.211,19.1751,19.1751,109000.0
2005-05-05 15:50:00,26.7,26.72,26.7,26.7,251000.0,19.1751,19.1894,19.1751,19.1751,251000.0
2005-05-06 09:30:00,26.75,26.85,26.75,26.82,259200.0,19.211,19.2828,19.211,19.2613,259200.0
2005-05-06 09:40:00,26.82,26.91,26.79,26.89,424600.0,19.2613,19.3259,19.2397,19.3115,424600.0
2005-05-06 09:50:00,26.89,26.98,26.89,26.97,263800.0,19.3115,19.3762,19.3115,19.369,263800.0
2005-05-06 10:00:00,26.97,27.08,26.97,27.03,324800.0,19.369,19.448,19.369,19.4121,324800.0
2005-05-06 10:10:00,27.03,27.15,27.03,27.11,363200.0,19.4121,19.4983,19.4121,19.4695,363200.0
2005-05-06 10:20:00,27.11,27.16,27.08,27.1,324400.0,19.4695,19.5054,19.448,19.4623,324400.0
2005-05-06 10:30:00,27.1,27.14,27.1,27.13,125400.0,19.4623,19.4911,19.4623,19.4839,125400.0
2005-05-06 10:40:00,27.13,27.14,26.96,27.0,473000.0,19.4839,19.4911,19.3618,19.3905,473000.0
2005-05-06 10:50:00,27.0,27.0,26.92,26.95,347200.0,19.3905,19.3905,19.3331,19.3546,347200.0
2005-05-06 11:00:00,26.95,27.0,26.95,26.98,196400.0,19.3546,19.3905,19.3546,19.3762,196400.0
2005-05-06 11:10:00,26.98,26.98,26.95,26.96,52000.0,19.3762,19.3762,19.3546,19.3618,52000.0
2005-05-06 11:20:00,26.97,26.99,26.96,26.98,114800.0,19.369,19.3834,19.3618,19.3762,114800.0
2005-05-06 11:30:00,26.97,26.99,26.96,26.98,95600.0,19.369,19.3834,19.3618,19.3762,95600.0
2005-05-06 11:40:00,26.98,26.98,26.91,26.93,165200.0,19.3762,19.3762,19.3259,19.3403,165200.0
2005-05-06 11:50:00,26.93,26.96,26.89,26.91,62000.0,19.3403,19.3618,19.3115,19.3259,62000.0
2005-05-06 12:00:00,26.91,26.91,26.84,26.84,118000.0,19.3259,19.3259,19.2756,19.2756,118000.0
2005-05-06 12:10:00,26.85,26.85,26.81,26.83,158600.0,19.2828,19.2828,19.2541,19.2684,158600.0
2005-05-06 12:20:00,26.83,26.86,26.82,26.86,77000.0,19.2684,19.29,19.2613,19.29,77000.0
2005-05-06 12:30:00,26.86,26.9,26.85,26.86,64200.0,19.29,19.3187,19.2828,19.29,64200.0
2005-05-06 12:40:00,26.86,26.86,26.84,26.85,56600.0,19.29,19.29,19.2756,19.2828,56600.0
2005-05-06 12:50:00,26.85,26.86,26.84,26.86,25800.0,19.2828,19.29,19.2756,19.29,25800.0
2005-05-06 13:00:00,26.87,26.87,26.83,26.83,82600.0,19.2972,19.2972,19.2684,19.2684,82600.0
2005-05-06 13:10:00,26.83,26.85,26.83,26.85,65600.0,19.2684,19.2828,19.2684,19.2828,65600.0
2005-05-06 13:20:00,26.84,26.88,26.83,26.86,78400.0,19.2756,19.3044,19.2684,19.29,78400.0
2005-05-06 13:30:00,26.85,26.86,26.83,26.86,51600.0,19.2828,19.29,19.2684,19.29,51600.0
2005-05-06 13:40:00,26.86,26.87,26.86,26.86,55600.0,19.29,19.2972,19.29,19.29,55600.0
2005-05-06 13:50:00,26.86,26.86,26.83,26.84,37600.0,19.29,19.29,19.2684,19.2756,37600.0
2005-05-06 14:00:00,26.84,26.91,26.83,26.89,72600.0,19.2756,19.3259,19.2684,19.3115,72600.0
2005-05-06 14:10:00,26.88,26.93,26.86,26.9,104200.0,19.3044,19.3403,19.29,19.3187,104200.0
2005-05-06 14:20:00,26.9,26.91,26.86,26.89,68800.0,19.3187,19.3259,19.29,19.3115,68800.0
2005-05-06 14:30:00,26.89,26.91,26.89,26.89,93000.0,19.3115,19.3259,19.3115,19.3115,93000.0
2005-05-06 14:40:00,26.89,26.9,26.89,26.9,50800.0,19.3115,19.3187,19.3115,19.3187,50800.0
2005-05-06 14:50:00,26.9,26.9,26.89,26.89,29000.0,19.3187,19.3187,19.3115,19.3115,29000.0
2005-05-06 15:00:00,26.9,26.91,26.85,26.87,104000.0,19.3187,19.3259,19.2828,19.2972,104000.0
2005-05-06 15:10:00,26.86,26.87,26.8,26.82,78600.0,19.29,19.2972,19.2469,19.2613,78600.0
2005-05-06 15:20:00,26.82,26.84,26.79,26.8,52400.0,19.2613,19.2756,19.2397,19.2469,52400.0
2005-05-06 15:30:00,26.8,26.82,26.8,26.8,130200.0,19.2469,19.2613,19.2469,19.2469,130200.0
2005-05-06 15:40:00,26.8,26.84,26.78,26.84,167400.0,19.2469,19.2756,19.2325,19.2756,167400.0
2005-05-06 15:50:00,26.84,26.84,26.73,26.74,260400.0,19.2756,19.2756,19.1966,19.2038,260400.0
2005-05-09 09:30:00,26.73,26.77,26.58,26.65,153800.0,19.1966,19.2254,19.0889,19.1392,153800.0
2005-05-09 09:40:00,26.66,26.77,26.66,26.74,213600.0,19.1464,19.2254,19.1464,19.2038,213600.0
2005-05-09 09:50:00,26.73,26.83,26.73,26.79,101600.0,19.1966,19.2684,19.1966,19.2397,101600.0
2005-05-09 10:00:00,26.8,26.83,26.75,26.77,83000.0,19.2469,19.2684,19.211,19.2254,83000.0
2005-05-09 10:10:00,26.77,26.79,26.71,26.77,138400.0,19.2254,19.2397,19.1823,19.2254,138400.0
2005-05-09 10:20:00,26.78,26.88,26.78,26.88,54200.0,19.2325,19.3044,19.2325,19.3044,54200.0
2005-05-09 10:30:00,26.88,26.92,26.86,26.9,176400.0,19.3044,19.3331,19.29,19.3187,176400.0
2005-05-09 10:40:00,26.91,26.91,26.86,26.88,73600.0,19.3259,19.3259,19.29,19.3044,73600.0
2005-05-09 10:50:00,26.88,26.9,26.88,26.88,81400.0,19.3044,19.3187,19.3044,19.3044,81400.0
2005-05-09 11:00:00,26.89,26.9,26.88,26.89,50400.0,19.3115,19.3187,19.3044,19.3115,50400.0
2005-05-09 11:10:00,26.89,26.91,26.88,26.89,70800.0,19.3115,19.3259,19.3044,19.3115,70800.0
2005-05-09 11:20:00,26.89,26.95,26.89,26.95,65600.0,19.3115,19.3546,19.3115,19.3546,65600.0
2005-05-09 11:30:00,26.95,26.96,26.9,26.96,100800.0,19.3546,19.3618,19.3187,19.3618,100800.0
2005-05-09 11:40:00,26.96,27.02,26.96,27.02,102200.0,19.3618,19.4049,19.3618,19.4049,102200.0
2005-05-09 11:50:00,27.02,27.05,27.01,27.04,121000.0,19.4049,19.4264,19.3977,19.4193,121000.0
2005-05-09 12:00:00,27.04,27.09,27.02,27.08,73800.0,19.4193,19.4552,19.4049,19.448,73800.0
2005-05-09 12:10:00,27.08,27.11,27.07,27.08,41600.0,19.448,19.4695,19.4408,19.448,41600.0
2005-05-09 12:20:00,27.09,27.1,27.05,27.06,152400.0,19.4552,19.4623,19.4264,19.4336,152400.0
2005-05-09 12:30:00,27.06,27.07,27.01,27.05,122000.0,19.4336,19.4408,19.3977,19.4264,122000.0
2005-05-09 12:40:00,27.05,27.09,27.05,27.07,85600.0,19.4264,19.4552,19.4264,19.4408,85600.0
2005-05-09 12:50:00,27.06,27.07,27.0,27.04,97200.0,19.4336,19.4408,19.3905,19.4193,97200.0
2005-05-09 13:00:00,27.04,27.04,27.01,27.02,58400.0,19.4193,19.4193,19.3977,19.4049,58400.0
2005-05-09 13:10:00,27.0,27.0,26.98,26.99,53800.0,19.3905,19.3905,19.3762,19.3834,53800.0
2005-05-09 13:20:00,27.0,27.0,26.99,27.0,72200.0,19.3905,19.3905,19.3834,19.3905,72200.0
2005-05-09 13:30:00,27.0,27.0,26.99,27.0,42600.0,19.3905,19.3905,19.3834,19.3905,42600.0
2005-05-09 13:40:00,27.0,27.02,26.98,26.98,76000.0,19.3905,19.4049,19.3762,19.3762,76000.0
2005-05-09 13:50:00,26.99,27.05,26.98,27.05,174200.0,19.3834,19.4264,19.3762,19.4264,174200.0
2005-05-09 14:00:00,27.05,27.05,26.99,27.02,131400.0,19.4264,19.4264,19.3834,19.4049,131400.0
2005-05-09 14:10:00,27.02,27.06,27.02,27.04,72800.0,19.4049,19.4336,19.4049,19.4193,72800.0
2005-05-09 14:20:00,27.04,27.05,27.01,27.03,102200.0,19.4193,19.4264,19.3977,19.4121,102200.0
2005-05-09 14:30:00,27.03,27.03,26.96,26.96,59200.0,19.4121,19.4121,19.3618,19.3618,59200.0
2005-05-09 14:40:00,26.95,26.98,26.95,26.98,132000.0,19.3546,19.3762,19.3546,19.3762,132000.0
2005-05-09 14:50:00,26.98,27.05,26.98,27.02,123600.0,19.3762,19.4264,19.3762,19.4049,123600.0
2005-05-09 15:00:00,27.02,27.02,26.97,26.97,86200.0,19.4049,19.4049,19.369,19.369,86200.0
2005-05-09 15:10:00,26.97,26.99,26.95,26.98,111200.0,19.369,19.3834,19.3546,19.3762,111200.0
2005-05-09 15:20:00,26.99,27.01,26.96,26.97,93800.0,19.3834,19.3977,19.3618,19.369,93800.0
2005-05-09 15:30:00,26.96,26.99,26.96,26.97,102000.0,19.3618,19.3834,19.3618,19.369,102000.0
2005-05-09 15:40:00,26.97,27.0,26.97,27.0,90400.0,19.369,19.3905,19.369,19.3905,90400.0
2005-05-09 15:50:00,27.0,27.07,27.0,27.05,191800.0,19.3905,19.4408,19.3905,19.4264,191800.0
2005-05-10 09:30:00,26.85,26.95,26.73,26.95,386200.0,19.2828,19.3546,19.1966,19.3546,386200.0
2005-05-10 09:40:00,26.94,26.98,26.86,26.91,176600.0,19.3474,19.3762,19.29,19.3259,176600.0
2005-05-10 09:50:00,26.91,26.96,26.9,26.94,189600.0,19.3259,19.3618,19.3187,19.3474,189600.0
2005-05-10 10:00:00,26.94,26.97,26.93,26.95,206000.0,19.3474,19.369,19.3403,19.3546,206000.0
2005-05-10 10:10:00,26.96,26.99,26.95,26.95,131400.0,19.3618,19.3834,19.3546,19.3546,131400.0
2005-05-10 10:20:00,26.96,26.96,26.88,26.93,149800.0,19.3618,19.3618,19.3044,19.3403,149800.0
2005-05-10 10:30:00,26.93,26.99,26.93,26.96,96000.0,19.3403,19.3834,19.3403,19.3618,96000.0
2005-05-10 10:40:00,26.95,26.97,26.9,26.96,92200.0,19.3546,19.369,19.3187,19.3618,92200.0
2005-05-10 10:50:00,26.96,26.98,26.93,26.95,81200.0,19.3618,19.3762,19.3403,19.3546,81200.0
2005-05-10 11:00:00,26.95,27.0,26.94,26.98,69800.0,19.3546,19.3905,19.3474,19.3762,69800.0
2005-05-10 11:10:00,26.98,26.98,26.93,26.94,35600.0,19.3762,19.3762,19.3403,19.3474,35600.0
2005-05-10 11:20:00,26.94,26.95,26.91,26.91,45400.0,19.3474,19.3546,19.3259,19.3259,45400.0
2005-05-10 11:30:00,26.92,26.93,26.9,26.93,40200.0,19.3331,19.3403,19.3187,19.3403,40200.0
2005-05-10 11:40:00,26.93,26.94,26.92,26.93,46000.0,19.3403,19.3474,19.3331,19.3403,46000.0
2005-05-10 11:50:00,26.93,26.93,26.86,26.86,98000.0,19.3403,19.3403,19.29,19.29,98000.0
2005-05-10 12:00:00,26.87,26.89,26.86,26.86,103400.0,19.2972,19.3115,19.29,19.29,103400.0
2005-05-10 12:10:00,26.86,26.88,26.85,26.87,44800.0,19.29,19.3044,19.2828,19.2972,44800.0
2005-05-10 12:20:00,26.87,26.89,26.86,26.89,31800.0,19.2972,19.3115,19.29,19.3115,31800.0
2005-05-10 12:30:00,26.89,26.89,26.86,26.88,70800.0,19.3115,19.3115,19.29,19.3044,70800.0
2005-05-10 12:40:00,26.88,26.91,26.87,26.91,60200.0,19.3044,19.3259,19.2972,19.3259,60200.0
2005-05-10 12:50:00,26.91,26.92,26.88,26.88,58400.0,19.3259,19.3331,19.3044,19.3044,58400.0
2005-05-10 13:00:00,26.88,26.89,26.86,26.86,72400.0,19.3044,19.3115,19.29,19.29,72400.0
2005-05-10 13:10:00,26.86,26.88,26.84,26.87,99000.0,19.29,19.3044,19.2756,19.2972,99000.0
2005-05-10 13:20:00,26.87,26.93,26.86,26.91,58000.0,19.2972,19.3403,19.29,19.3259,58000.0
2005-05-10 13:30:00,26.91,26.92,26.88,26.88,70200.0,19.3259,19.3331,19.3044,19.3044,70200.0
2005-05-10 13:40:00,26.88,26.88,26.86,26.88,44600.0,19.3044,19.3044,19.29,19.3044,44600.0
2005-05-10 13:50:00,26.87,26.88,26.86,26.88,54600.0,19.2972,19.3044,19.29,19.3044,54600.0
2005-05-10 14:00:00,26.89,26.92,26.86,26.88,71000.0,19.3115,19.3331,19.29,19.3044,71000.0
2005-05-10 14:10:00,26.88,26.92,26.86,26.89,68200.0,19.3044,19.3331,19.29,19.3115,68200.0
2005-05-10 14:20:00,26.89,26.9,26.87,26.88,71600.0,19.3115,19.3187,19.2972,19.3044,71600.0
2005-05-10 14:30:00,26.88,26.89,26.8,26.81,109400.0,19.3044,19.3115,19.2469,19.2541,109400.0
2005-05-10 14:40:00,26.81,26.83,26.75,26.78,147200.0,19.2541,19.2684,19.211,19.2325,147200.0
2005-05-10 14:50:00,26.78,26.79,26.7,26.7,167600.0,19.2325,19.2397,19.1751,19.1751,167600.0
2005-05-10 15:00:00,26.7,26.7,26.64,26.67,142000.0,19.1751,19.1751,19.132,19.1535,142000.0
2005-05-10 15:10:00,26.67,26.69,26.64,26.68,104600.0,19.1535,19.1679,19.132,19.1607,104600.0
2005-05-10 15:20:00,26.69,26.76,26.68,26.76,185200.0,19.1679,19.2182,19.1607,19.2182,185200.0
2005-05-10 15:30:00,26.76,26.76,26.74,26.75,254000.0,19.2182,19.2182,19.2038,19.211,254000.0
2005-05-10 15:40:00,26.75,26.83,26.75,26.82,222000.0,19.211,19.2684,19.211,19.2613,222000.0
2005-05-10 15:50:00,26.82,26.88,26.8,26.88,252400.0,19.2613,19.3044,19.2469,19.3044,252400.0
2005-05-11 09:30:00,26.72,26.93,26.72,26.92,274200.0,19.1894,19.3403,19.1894,19.3331,274200.0
2005-05-11 09:40:00,26.9,26.93,26.84,26.93,117200.0,19.3187,19.3403,19.2756,19.3403,117200.0
2005-05-11 09:50:00,26.93,26.99,26.93,26.96,101800.0,19.3403,19.3834,19.3403,19.3618,101800.0
2005-05-11 10:00:00,26.95,26.99,26.78,26.78,117200.0,19.3546,19.3834,19.2325,19.2325,117200.0
2005-05-11 10:10:00,26.82,26.85,26.73,26.79,91000.0,19.2613,19.2828,19.1966,19.2397,91000.0
2005-05-11 10:20:00,26.79,26.86,26.79,26.83,82600.0,19.2397,19.29,19.2397,19.2684,82600.0
2005-05-11 10:30:00,26.82,26.86,26.78,26.84,207600.0,19.2613,19.29,19.2325,19.2756,207600.0
2005-05-11 10:40:00,26.83,26.84,26.7,26.7,139400.0,19.2684,19.2756,19.1751,19.1751,139400.0
2005-05-11 10:50:00,26.7,26.7,26.52,26.55,173800.0,19.1751,19.1751,19.0458,19.0674,173800.0
2005-05-11 11:00:00,26.56,26.56,26.5,26.5,108400.0,19.0745,19.0745,19.0314,19.0314,108400.0
2005-05-11 11:10:00,26.5,26.52,26.4,26.42,174800.0,19.0314,19.0458,18.9596,18.974,174800.0
2005-05-11 11:20:00,26.43,26.43,26.33,26.33,174800.0,18.9812,18.9812,18.9094,18.9094,174800.0
2005-05-11 11:30:00,26.33,26.43,26.33,26.41,129600.0,18.9094,18.9812,18.9094,18.9668,129600.0
2005-05-11 11:40:00,26.41,26.48,26.39,26.48,92000.0,18.9668,19.0171,18.9524,19.0171,92000.0
2005-05-11 11:50:00,26.48,26.5,26.45,26.49,122200.0,19.0171,19.0314,18.9955,19.0243,122200.0
2005-05-11 12:00:00,26.5,26.53,26.39,26.5,168600.0,19.0314,19.053,18.9524,19.0314,168600.0
2005-05-11 12:10:00,26.48,26.58,26.4,26.54,116400.0,19.0171,19.0889,18.9596,19.0602,116400.0
2005-05-11 12:20:00,26.52,26.57,26.52,26.56,33000.0,19.0458,19.0817,19.0458,19.0745,33000.0
2005-05-11 12:30:00,26.56,26.65,26.56,26.6,125800.0,19.0745,19.1392,19.0745,19.1033,125800.0
2005-05-11 12:40:00,26.61,26.61,26.58,26.59,78800.0,19.1104,19.1104,19.0889,19.0961,78800.0
2005-05-11 12:50:00,26.58,26.59,26.56,26.59,55000.0,19.0889,19.0961,19.0745,19.0961,55000.0
2005-05-11 13:00:00,26.59,26.7,26.57,26.69,92800.0,19.0961,19.1751,19.0817,19.1679,92800.0
2005-05-11 13:10:00,26.68,26.78,26.68,26.74,141000.0,19.1607,19.2325,19.1607,19.2038,141000.0
2005-05-11 13:20:00,26.74,26.74,26.71,26.71,37000.0,19.2038,19.2038,19.1823,19.1823,37000.0
2005-05-11 13:30:00,26.71,26.75,26.71,26.72,60200.0,19.1823,19.211,19.1823,19.1894,60200.0
2005-05-11 13:40:00,26.73,26.73,26.67,26.67,36600.0,19.1966,19.1966,19.1535,19.1535,36600.0
2005-05-11 13:50:00,26.68,26.69,26.65,26.66,35000.0,19.1607,19.1679,19.1392,19.1464,35000.0
2005-05-11 14:00:00,26.66,26.72,26.66,26.72,92600.0,19.1464,19.1894,19.1464,19.1894,92600.0
2005-05-11 14:10:00,26.72,26.81,26.72,26.81,151200.0,19.1894,19.2541,19.1894,19.2541,151200.0
2005-05-11 14:20:00,26.81,26.82,26.75,26.76,75200.0,19.2541,19.2613,19.211,19.2182,75200.0
2005-05-11 14:30:00,26.76,26.8,26.74,26.75,77000.0,19.2182,19.2469,19.2038,19.211,77000.0
2005-05-11 14:40:00,26.75,26.8,26.75,26.79,40200.0,19.211,19.2469,19.211,19.2397,40200.0
2005-05-11 14:50:00,26.81,26.83,26.75,26.75,71400.0,19.2541,19.2684,19.211,19.211,71400.0
2005-05-11 15:00:00,26.75,26.75,26.71,26.74,80600.0,19.211,19.211,19.1823,19.2038,80600.0
2005-05-11 15:10:00,26.74,26.82,26.74,26.8,131600.0,19.2038,19.2613,19.2038,19.2469,131600.0
2005-05-11 15:20:00,26.8,26.85,26.8,26.81,96600.0,19.2469,19.2828,19.2469,19.2541,96600.0
2005-05-11 15:30:00,26.81,26.88,26.81,26.86,236400.0,19.2541,19.3044,19.2541,19.29,236400.0
2005-05-11 15:40:00,26.86,26.9,26.84,26.89,236400.0,19.29,19.3187,19.2756,19.3115,236400.0
2005-05-11 15:50:00,26.88,26.9,26.87,26.88,229200.0,19.3044,19.3187,19.2972,19.3044,229200.0
2005-05-12 09:30:00,26.8,26.8,26.63,26.65,290000.0,19.2469,19.2469,19.1248,19.1392,290000.0
2005-05-12 09:40:00,26.65,26.75,26.65,26.68,343400.0,19.1392,19.211,19.1392,19.1607,343400.0
2005-05-12 09:50:00,26.69,26.75,26.64,26.75,296000.0,19.1679,19.211,19.132,19.211,296000.0
2005-05-12 10:00:00,26.75,26.85,26.73,26.83,277000.0,19.211,19.2828,19.1966,19.2684,277000.0
2005-05-12 10:10:00,26.84,27.0,26.82,26.99,424400.0,19.2756,19.3905,19.2613,19.3834,424400.0
2005-05-12 10:20:00,27.0,27.02,26.95,26.97,221200.0,19.3905,19.4049,19.3546,19.369,221200.0
2005-05-12 10:30:00,26.96,27.11,26.93,27.03,272200.0,19.3618,19.4695,19.3403,19.4121,272200.0
2005-05-12 10:40:00,27.01,27.05,26.83,26.83,196200.0,19.3977,19.4264,19.2684,19.2684,196200.0
2005-05-12 10:50:00,26.83,26.9,26.8,26.89,910600.0,19.2684,19.3187,19.2469,19.3115,910600.0
2005-05-12 11:00:00,26.88,26.89,26.73,26.75,163800.0,19.3044,19.3115,19.1966,19.211,163800.0
2005-05-12 11:10:00,26.76,26.81,26.73,26.78,116000.0,19.2182,19.2541,19.1966,19.2325,116000.0
2005-05-12 11:20:00,26.78,26.85,26.75,26.81,125400.0,19.2325,19.2828,19.211,19.2541,125400.0
2005-05-12 11:30:00,26.81,26.81,26.75,26.75,71200.0,19.2541,19.2541,19.211,19.211,71200.0
2005-05-12 11:40:00,26.74,26.75,26.65,26.7,79600.0,19.2038,19.211,19.1392,19.1751,79600.0
2005-05-12 11:50:00,26.71,26.8,26.7,26.79,125000.0,19.1823,19.2469,19.1751,19.2397,125000.0
2005-05-12 12:00:00,26.8,26.82,26.61,26.66,97000.0,19.2469,19.2613,19.1104,19.1464,97000.0
2005-05-12 12:10:00,26.66,26.7,26.62,26.64,97000.0,19.1464,19.1751,19.1176,19.132,97000.0
2005-05-12 12:20:00,26.64,26.68,26.63,26.65,140800.0,19.132,19.1607,19.1248,19.1392,140800.0
2005-05-12 12:30:00,26.65,26.68,26.58,26.63,4231200.0,19.1392,19.1607,19.0889,19.1248,4231200.0
2005-05-12 12:40:00,26.6,26.62,26.58,26.59,102600.0,19.1033,19.1176,19.0889,19.0961,102600.0
2005-05-12 12:50:00,26.59,26.61,26.56,26.56,155600.0,19.0961,19.1104,19.0745,19.0745,155600.0
2005-05-12 13:00:00,26.56,26.56,26.46,26.49,198000.0,19.0745,19.0745,19.0027,19.0243,198000.0
2005-05-12 13:10:00,26.49,26.55,26.48,26.55,146600.0,19.0243,19.0674,19.0171,19.0674,146600.0
2005-05-12 13:20:00,26.55,26.57,26.49,26.54,128400.0,19.0674,19.0817,19.0243,19.0602,128400.0
2005-05-12 13:30:00,26.54,26.55,26.45,26.45,148200.0,19.0602,19.0674,18.9955,18.9955,148200.0
2005-05-12 13:40:00,26.45,26.47,26.41,26.41,91200.0,18.9955,19.0099,18.9668,18.9668,91200.0
2005-05-12 13:50:00,26.4,26.46,26.35,26.46,93800.0,18.9596,19.0027,18.9237,19.0027,93800.0
2005-05-12 14:00:00,26.45,26.49,26.44,26.48,53200.0,18.9955,19.0243,18.9884,19.0171,53200.0
2005-05-12 14:10:00,26.48,26.5,26.4,26.44,451800.0,19.0171,19.0314,18.9596,18.9884,451800.0
2005-05-12 14:20:00,26.44,26.44,26.33,26.34,113200.0,18.9884,18.9884,18.9094,18.9165,113200.0
2005-05-12 14:30:00,26.33,26.45,26.33,26.44,103200.0,18.9094,18.9955,18.9094,18.9884,103200.0
2005-05-12 14:40:00,26.43,26.43,26.33,26.36,141800.0,18.9812,18.9812,18.9094,18.9309,141800.0
2005-05-12 14:50:00,26.36,26.48,26.35,26.46,117000.0,18.9309,19.0171,18.9237,19.0027,117000.0
2005-05-12 15:00:00,26.45,26.5,26.45,26.5,112800.0,18.9955,19.0314,18.9955,19.0314,112800.0
2005-05-12 15:10:00,26.5,26.5,26.43,26.45,173200.0,19.0314,19.0314,18.9812,18.9955,173200.0
2005-05-12 15:20:00,26.46,26.5,26.43,26.5,262200.0,19.0027,19.0314,18.9812,19.0314,262200.0
2005-05-12 15:30:00,26.5,26.5,26.47,26.47,303400.0,19.0314,19.0314,19.0099,19.0099,303400.0
2005-05-12 15:40:00,26.47,26.47,26.4,26.42,226400.0,19.0099,19.0099,18.9596,18.974,226400.0
2005-05-12 15:50:00,26.42,26.43,26.41,26.43,230600.0,18.974,18.9812,18.9668,18.9812,230600.0
2005-05-13 09:30:00,26.28,26.31,26.05,26.11,334600.0,18.8735,18.895,18.7083,18.7514,334600.0
2005-05-13 09:40:00,26.13,26.18,26.03,26.13,311600.0,18.7657,18.8016,18.6939,18.7657,311600.0
2005-05-13 09:50:00,26.13,26.14,26.03,26.03,284600.0,18.7657,18.7729,18.6939,18.6939,284600.0
2005-05-13 10:00:00,26.04,26.11,25.93,26.11,339600.0,18.7011,18.7514,18.6221,18.7514,339600.0
2005-05-13 10:10:00,26.11,26.2,26.0,26.19,270000.0,18.7514,18.816,18.6724,18.8088,270000.0
2005-05-13 10:20:00,26.2,26.24,26.11,26.18,174000.0,18.816,18.8447,18.7514,18.8016,174000.0
2005-05-13 10:30:00,26.18,26.22,26.13,26.17,132600.0,18.8016,18.8304,18.7657,18.7945,132600.0
2005-05-13 10:40:00,26.17,26.3,26.17,26.22,195200.0,18.7945,18.8878,18.7945,18.8304,195200.0
2005-05-13 10:50:00,26.22,26.38,26.22,26.36,205400.0,18.8304,18.9453,18.8304,18.9309,205400.0
2005-05-13 11:00:00,26.36,26.4,26.3,26.36,108200.0,18.9309,18.9596,18.8878,18.9309,108200.0
2005-05-13 11:10:00,26.36,26.42,26.35,26.36,194200.0,18.9309,18.974,18.9237,18.9309,194200.0
2005-05-13 11:20:00,26.37,26.48,26.37,26.43,75600.0,18.9381,19.0171,18.9381,18.9812,75600.0
2005-05-13 11:30:00,26.42,26.45,26.4,26.43,76600.0,18.974,18.9955,18.9596,18.9812,76600.0
2005-05-13 11:40:00,26.43,26.48,26.43,26.46,104600.0,18.9812,19.0171,18.9812,19.0027,104600.0
2005-05-13 11:50:00,26.46,26.5,26.46,26.5,103400.0,19.0027,19.0314,19.0027,19.0314,103400.0
2005-05-13 12:00:00,26.49,26.5,26.42,26.43,49600.0,19.0243,19.0314,18.974,18.9812,49600.0
2005-05-13 12:10:00,26.44,26.47,26.43,26.47,17600.0,18.9884,19.0099,18.9812,19.0099,17600.0
2005-05-13 12:20:00,26.47,26.49,26.45,26.48,71000.0,19.0099,19.0243,18.9955,19.0171,71000.0
2005-05-13 12:30:00,26.48,26.49,26.43,26.43,69600.0,19.0171,19.0243,18.9812,18.9812,69600.0
2005-05-13 12:40:00,26.43,26.48,26.36,26.42,94400.0,18.9812,19.0171,18.9309,18.974,94400.0
2005-05-13 12:50:00,26.42,26.42,26.36,26.4,53600.0,18.974,18.974,18.9309,18.9596,53600.0
2005-05-13 13:00:00,26.4,26.45,26.4,26.41,35200.0,18.9596,18.9955,18.9596,18.9668,35200.0
2005-05-13 13:10:00,26.42,26.43,26.36,26.36,95600.0,18.974,18.9812,18.9309,18.9309,95600.0
2005-05-13 13:20:00,26.37,26.39,26.3,26.3,78800.0,18.9381,18.9524,18.8878,18.8878,78800.0
2005-05-13 13:30:00,26.29,26.29,26.18,26.27,124000.0,18.8806,18.8806,18.8016,18.8663,124000.0
2005-05-13 13:40:00,26.29,26.33,26.29,26.32,85600.0,18.8806,18.9094,18.8806,18.9022,85600.0
2005-05-13 13:50:00,26.32,26.37,26.25,26.29,56400.0,18.9022,18.9381,18.8519,18.8806,56400.0
2005-05-13 14:00:00,26.29,26.29,26.22,26.25,75600.0,18.8806,18.8806,18.8304,18.8519,75600.0
2005-05-13 14:10:00,26.25,26.27,26.23,26.25,102800.0,18.8519,18.8663,18.8375,18.8519,102800.0
2005-05-13 14:20:00,26.26,26.32,26.25,26.29,129400.0,18.8591,18.9022,18.8519,18.8806,129400.0
2005-05-13 14:30:00,26.3,26.3,26.18,26.19,268800.0,18.8878,18.8878,18.8016,18.8088,268800.0
2005-05-13 14:40:00,26.19,26.25,26.15,26.16,346600.0,18.8088,18.8519,18.7801,18.7873,346600.0
2005-05-13 14:50:00,26.15,26.23,26.15,26.22,207800.0,18.7801,18.8375,18.7801,18.8304,207800.0
2005-05-13 15:00:00,26.2,26.22,26.15,26.2,307000.0,18.816,18.8304,18.7801,18.816,307000.0
2005-05-13 15:10:00,26.2,26.36,26.2,26.36,315800.0,18.816,18.9309,18.816,18.9309,315800.0
2005-05-13 15:20:00,26.36,26.52,26.36,26.44,184200.0,18.9309,19.0458,18.9309,18.9884,184200.0
2005-05-13 15:30:00,26.44,26.48,26.38,26.4,237600.0,18.9884,19.0171,18.9453,18.9596,237600.0
2005-05-13 15:40:00,26.41,26.46,26.41,26.43,198800.0,18.9668,19.0027,18.9668,18.9812,198800.0
2005-05-13 15:50:00,26.43,26.43,26.38,26.41,255600.0,18.9812,18.9812,18.9453,18.9668,255600.0
2005-05-16 09:30:00,26.62,27.31,26.62,27.24,1757200.0,19.1176,19.6132,19.1176,19.5629,1757200.0
2005-05-16 09:40:00,27.2,27.28,27.05,27.23,980200.0,19.5342,19.5916,19.4264,19.5557,980200.0
2005-05-16 09:50:00,27.25,27.38,27.16,27.25,804800.0,19.5701,19.6634,19.5054,19.5701,804800.0
2005-05-16 10:00:00,27.25,27.35,27.23,27.35,555400.0,19.5701,19.6419,19.5557,19.6419,555400.0
2005-05-16 10:10:00,27.35,27.43,27.28,27.41,1092400.0,19.6419,19.6993,19.5916,19.685,1092400.0
2005-05-16 10:20:00,27.41,27.43,27.35,27.39,259000.0,19.685,19.6993,19.6419,19.6706,259000.0
2005-05-16 10:30:00,27.4,27.48,27.39,27.47,505600.0,19.6778,19.7353,19.6706,19.7281,505600.0
2005-05-16 10:40:00,27.45,27.48,27.38,27.39,528200.0,19.7137,19.7353,19.6634,19.6706,528200.0
2005-05-16 10:50:00,27.38,27.43,27.28,27.31,374000.0,19.6634,19.6993,19.5916,19.6132,374000.0
2005-05-16 11:00:00,27.31,27.37,27.29,27.37,260000.0,19.6132,19.6563,19.5988,19.6563,260000.0
2005-05-16 11:10:00,27.37,27.38,27.33,27.37,223000.0,19.6563,19.6634,19.6275,19.6563,223000.0
2005-05-16 11:20:00,27.36,27.42,27.34,27.39,150200.0,19.6491,19.6922,19.6347,19.6706,150200.0
2005-05-16 11:30:00,27.38,27.43,27.38,27.42,112200.0,19.6634,19.6993,19.6634,19.6922,112200.0
2005-05-16 11:40:00,27.42,27.44,27.4,27.44,87400.0,19.6922,19.7065,19.6778,19.7065,87400.0
2005-05-16 11:50:00,27.44,27.49,27.43,27.49,187600.0,19.7065,19.7424,19.6993,19.7424,187600.0
2005-05-16 12:00:00,27.49,27.5,27.45,27.46,156600.0,19.7424,19.7496,19.7137,19.7209,156600.0
2005-05-16 12:10:00,27.46,27.47,27.43,27.45,124800.0,19.7209,19.7281,19.6993,19.7137,124800.0
2005-05-16 12:20:00,27.45,27.48,27.45,27.48,105800.0,19.7137,19.7353,19.7137,19.7353,105800.0
2005-05-16 12:30:00,27.48,27.49,27.45,27.48,127000.0,19.7353,19.7424,19.7137,19.7353,127000.0
2005-05-16 12:40:00,27.48,27.53,27.44,27.49,466800.0,19.7353,19.7712,19.7065,19.7424,466800.0
2005-05-16 12:50:00,27.49,27.53,27.38,27.45,267200.0,19.7424,19.7712,19.6634,19.7137,267200.0
2005-05-16 13:00:00,27.46,27.5,27.41,27.47,120400.0,19.7209,19.7496,19.685,19.7281,120400.0
2005-05-16 13:10:00,27.48,27.5,27.47,27.5,98200.0,19.7353,19.7496,19.7281,19.7496,98200.0
2005-05-16 13:20:00,27.5,27.6,27.4,27.58,242600.0,19.7496,19.8214,19.6778,19.8071,242600.0
2005-05-16 13:30:00,27.6,27.61,27.53,27.57,230000.0,19.8214,19.8286,19.7712,19.7999,230000.0
2005-05-16 13:40:00,27.59,27.66,27.57,27.65,663200.0,19.8143,19.8645,19.7999,19.8573,663200.0
2005-05-16 13:50:00,27.66,27.7,27.55,27.66,273200.0,19.8645,19.8932,19.7855,19.8645,273200.0
2005-05-16 14:00:00,27.66,27.68,27.61,27.66,362600.0,19.8645,19.8789,19.8286,19.8645,362600.0
2005-05-16 14:10:00,27.67,27.7,27.65,27.66,119200.0,19.8717,19.8932,19.8573,19.8645,119200.0
2005-05-16 14:20:00,27.66,27.7,27.65,27.68,228200.0,19.8645,19.8932,19.8573,19.8789,228200.0
2005-05-16 14:30:00,27.68,27.7,27.65,27.7,239800.0,19.8789,19.8932,19.8573,19.8932,239800.0
2005-05-16 14:40:00,27.7,27.78,27.68,27.77,340800.0,19.8932,19.9507,19.8789,19.9435,340800.0
2005-05-16 14:50:00,27.76,27.81,27.7,27.71,355400.0,19.9363,19.9722,19.8932,19.9004,355400.0
2005-05-16 15:00:00,27.72,27.78,27.66,27.73,335800.0,19.9076,19.9507,19.8645,19.9148,335800.0
2005-05-16 15:10:00,27.73,27.77,27.71,27.71,229600.0,19.9148,19.9435,19.9004,19.9004,229600.0
2005-05-16 15:20:00,27.71,27.81,27.71,27.8,385000.0,19.9004,19.9722,19.9004,19.9651,385000.0
2005-05-16 15:30:00,27.8,27.84,27.72,27.84,357600.0,19.9651,19.9938,19.9076,19.9938,357600.0
2005-05-16 15:40:00,27.84,27.85,27.79,27.83,506200.0,19.9938,20.001,19.9579,19.9866,506200.0
2005-05-16 15:50:00,27.83,27.9,27.83,27.87,606600.0,19.9866,20.0369,19.9866,20.0153,606600.0
2005-05-17 09:30:00,27.9,28.07,27.78,27.86,638800.0,20.0369,20.159,19.9507,20.0082,638800.0
2005-05-17 09:40:00,27.86,28.05,27.85,28.0,481400.0,20.0082,20.1446,20.001,20.1087,481400.0
2005-05-17 09:50:00,28.0,28.09,27.94,28.0,830200.0,20.1087,20.1733,20.0656,20.1087,830200.0
2005-05-17 10:00:00,28.02,28.2,28.02,28.07,634000.0,20.1231,20.2523,20.1231,20.159,634000.0
2005-05-17 10:10:00,28.08,28.13,28.0,28.0,621600.0,20.1662,20.2021,20.1087,20.1087,621600.0
2005-05-17 10:20:00,28.0,28.0,27.9,27.93,340800.0,20.1087,20.1087,20.0369,20.0584,340800.0
2005-05-17 10:30:00,27.93,27.93,27.72,27.79,400600.0,20.0584,20.0584,19.9076,19.9579,400600.0
2005-05-17 10:40:00,27.79,27.79,27.73,27.77,313800.0,19.9579,19.9579,19.9148,19.9435,313800.0
2005-05-17 10:50:00,27.77,27.82,27.75,27.81,208200.0,19.9435,19.9794,19.9292,19.9722,208200.0
2005-05-17 11:00:00,27.81,27.89,27.8,27.83,200000.0,19.9722,20.0297,19.9651,19.9866,200000.0
2005-05-17 11:10:00,27.85,27.86,27.81,27.81,102800.0,20.001,20.0082,19.9722,19.9722,102800.0
2005-05-17 11:20:00,27.81,27.84,27.8,27.83,147200.0,19.9722,19.9938,19.9651,19.9866,147200.0
2005-05-17 11:30:00,27.83,27.93,27.83,27.93,182200.0,19.9866,20.0584,19.9866,20.0584,182200.0
2005-05-17 11:40:00,27.93,27.97,27.91,27.91,150400.0,20.0584,20.0872,20.0441,20.0441,150400.0
2005-05-17 11:50:00,27.91,27.94,27.9,27.92,104000.0,20.0441,20.0656,20.0369,20.0512,104000.0
2005-05-17 12:00:00,27.91,27.91,27.83,27.85,338600.0,20.0441,20.0441,19.9866,20.001,338600.0
2005-05-17 12:10:00,27.85,27.85,27.81,27.83,125800.0,20.001,20.001,19.9722,19.9866,125800.0
2005-05-17 12:20:00,27.83,27.86,27.8,27.84,117000.0,19.9866,20.0082,19.9651,19.9938,117000.0
2005-05-17 12:30:00,27.84,27.86,27.82,27.82,124000.0,19.9938,20.0082,19.9794,19.9794,124000.0
2005-05-17 12:40:00,27.82,27.82,27.79,27.81,54600.0,19.9794,19.9794,19.9579,19.9722,54600.0
2005-05-17 12:50:00,27.8,27.81,27.79,27.79,167000.0,19.9651,19.9722,19.9579,19.9579,167000.0
2005-05-17 13:00:00,27.78,27.78,27.73,27.75,181800.0,19.9507,19.9507,19.9148,19.9292,181800.0
2005-05-17 13:10:00,27.75,27.75,27.73,27.74,72800.0,19.9292,19.9292,19.9148,19.922,72800.0
2005-05-17 13:20:00,27.74,27.79,27.73,27.74,90600.0,19.922,19.9579,19.9148,19.922,90600.0
2005-05-17 13:30:00,27.74,27.77,27.73,27.74,110600.0,19.922,19.9435,19.9148,19.922,110600.0
2005-05-17 13:40:00,27.73,27.74,27.68,27.68,132000.0,19.9148,19.922,19.8789,19.8789,132000.0
2005-05-17 13:50:00,27.68,27.68,27.63,27.67,73400.0,19.8789,19.8789,19.843,19.8717,73400.0
2005-05-17 14:00:00,27.67,27.67,27.6,27.61,169000.0,19.8717,19.8717,19.8214,19.8286,169000.0
2005-05-17 14:10:00,27.61,27.7,27.61,27.64,169400.0,19.8286,19.8932,19.8286,19.8502,169400.0
2005-05-17 14:20:00,27.63,27.63,27.61,27.63,126400.0,19.843,19.843,19.8286,19.843,126400.0
2005-05-17 14:30:00,27.63,27.79,27.63,27.77,227200.0,19.843,19.9579,19.843,19.9435,227200.0
2005-05-17 14:40:00,27.77,27.78,27.7,27.78,183000.0,19.9435,19.9507,19.8932,19.9507,183000.0
2005-05-17 14:50:00,27.77,27.9,27.75,27.9,176600.0,19.9435,20.0369,19.9292,20.0369,176600.0
2005-05-17 15:00:00,27.9,27.95,27.9,27.93,137200.0,20.0369,20.0728,20.0369,20.0584,137200.0
2005-05-17 15:10:00,27.93,28.0,27.87,27.94,183800.0,20.0584,20.1087,20.0153,20.0656,183800.0
2005-05-17 15:20:00,27.93,27.96,27.88,27.88,125600.0,20.0584,20.08,20.0225,20.0225,125600.0
2005-05-17 15:30:00,27.88,27.93,27.78,27.85,361600.0,20.0225,20.0584,19.9507,20.001,361600.0
2005-05-17 15:40:00,27.84,27.86,27.82,27.85,172600.0,19.9938,20.0082,19.9794,20.001,172600.0
2005-05-17 15:50:00,27.85,27.93,27.85,27.92,216800.0,20.001,20.0584,20.001,20.0512,216800.0
2005-05-18 09:30:00,28.0,28.15,27.95,28.07,302000.0,20.1087,20.2164,20.0728,20.159,302000.0
2005-05-18 09:40:00,28.07,28.19,28.07,28.1,263800.0,20.159,20.2452,20.159,20.1805,263800.0
2005-05-18 09:50:00,28.1,28.17,28.06,28.09,258400.0,20.1805,20.2308,20.1518,20.1733,258400.0
2005-05-18 10:00:00,28.09,28.33,28.09,28.33,378600.0,20.1733,20.3457,20.1733,20.3457,378600.0
2005-05-18 10:10:00,28.33,28.35,28.22,28.3,275400.0,20.3457,20.3601,20.2667,20.3242,275400.0
2005-05-18 10:20:00,28.3,28.32,28.25,28.3,150200.0,20.3242,20.3385,20.2882,20.3242,150200.0
2005-05-18 10:30:00,28.29,28.45,28.29,28.45,359800.0,20.317,20.4319,20.317,20.4319,359800.0
2005-05-18 10:40:00,28.45,28.49,28.43,28.45,333800.0,20.4319,20.4606,20.4175,20.4319,333800.0
2005-05-18 10:50:00,28.43,28.45,28.41,28.45,95400.0,20.4175,20.4319,20.4031,20.4319,95400.0
2005-05-18 11:00:00,28.46,28.46,28.35,28.46,170000.0,20.4391,20.4391,20.3601,20.4391,170000.0
2005-05-18 11:10:00,28.46,28.6,28.45,28.55,421400.0,20.4391,20.5396,20.4319,20.5037,421400.0
2005-05-18 11:20:00,28.56,28.56,28.48,28.5,157800.0,20.5109,20.5109,20.4534,20.4678,157800.0
2005-05-18 11:30:00,28.5,28.54,28.45,28.48,156000.0,20.4678,20.4965,20.4319,20.4534,156000.0
2005-05-18 11:40:00,28.45,28.55,28.43,28.54,210400.0,20.4319,20.5037,20.4175,20.4965,210400.0
2005-05-18 11:50:00,28.54,28.56,28.51,28.53,170600.0,20.4965,20.5109,20.475,20.4893,170600.0
2005-05-18 12:00:00,28.53,28.61,28.53,28.59,193800.0,20.4893,20.5468,20.4893,20.5324,193800.0
2005-05-18 12:10:00,28.58,28.65,28.56,28.64,183600.0,20.5252,20.5755,20.5109,20.5683,183600.0
2005-05-18 12:20:00,28.65,28.66,28.54,28.56,231600.0,20.5755,20.5827,20.4965,20.5109,231600.0
2005-05-18 12:30:00,28.56,28.6,28.56,28.59,316400.0,20.5109,20.5396,20.5109,20.5324,316400.0
2005-05-18 12:40:00,28.6,28.63,28.57,28.63,177800.0,20.5396,20.5611,20.5181,20.5611,177800.0
2005-05-18 12:50:00,28.63,28.69,28.63,28.68,181200.0,20.5611,20.6042,20.5611,20.5971,181200.0
2005-05-18 13:00:00,28.68,28.77,28.68,28.68,247000.0,20.5971,20.6617,20.5971,20.5971,247000.0
2005-05-18 13:10:00,28.69,28.7,28.5,28.54,372600.0,20.6042,20.6114,20.4678,20.4965,372600.0
2005-05-18 13:20:00,28.5,28.61,28.5,28.6,378600.0,20.4678,20.5468,20.4678,20.5396,378600.0
2005-05-18 13:30:00,28.59,28.61,28.59,28.61,410800.0,20.5324,20.5468,20.5324,20.5468,410800.0
2005-05-18 13:40:00,28.61,28.63,28.56,28.61,1085200.0,20.5468,20.5611,20.5109,20.5468,1085200.0
2005-05-18 13:50:00,28.61,28.64,28.57,28.61,386400.0,20.5468,20.5683,20.5181,20.5468,386400.0
2005-05-18 14:00:00,28.6,28.69,28.6,28.68,632800.0,20.5396,20.6042,20.5396,20.5971,632800.0
2005-05-18 14:10:00,28.68,28.75,28.68,28.71,189600.0,20.5971,20.6473,20.5971,20.6186,189600.0
2005-05-18 14:20:00,28.71,28.73,28.64,28.64,702800.0,20.6186,20.633,20.5683,20.5683,702800.0
2005-05-18 14:30:00,28.64,28.68,28.61,28.63,146400.0,20.5683,20.5971,20.5468,20.5611,146400.0
2005-05-18 14:40:00,28.63,28.65,28.6,28.64,282800.0,20.5611,20.5755,20.5396,20.5683,282800.0
2005-05-18 14:50:00,28.64,28.67,28.62,28.66,277200.0,20.5683,20.5899,20.554,20.5827,277200.0
2005-05-18 15:00:00,28.66,28.7,28.58,28.62,235000.0,20.5827,20.6114,20.5252,20.554,235000.0
2005-05-18 15:10:00,28.63,28.67,28.61,28.64,823600.0,20.5611,20.5899,20.5468,20.5683,823600.0
2005-05-18 15:20:00,28.65,28.72,28.64,28.7,362200.0,20.5755,20.6258,20.5683,20.6114,362200.0
2005-05-18 15:30:00,28.7,28.71,28.66,28.67,250000.0,20.6114,20.6186,20.5827,20.5899,250000.0
2005-05-18 15:40:00,28.67,28.69,28.61,28.61,472600.0,20.5899,20.6042,20.5468,20.5468,472600.0
2005-05-18 15:50:00,28.61,28.71,28.61,28.71,533600.0,20.5468,20.6186,20.5468,20.6186,533600.0
2005-05-19 09:30:00,28.67,28.71,28.55,28.71,316200.0,20.5899,20.6186,20.5037,20.6186,316200.0
2005-05-19 09:40:00,28.7,28.8,28.69,28.73,193200.0,20.6114,20.6832,20.6042,20.633,193200.0
2005-05-19 09:50:00,28.73,28.82,28.67,28.73,196000.0,20.633,20.6976,20.5899,20.633,196000.0
2005-05-19 10:00:00,28.73,28.73,28.61,28.73,207800.0,20.633,20.633,20.5468,20.633,207800.0
2005-05-19 10:10:00,28.73,28.78,28.7,28.73,301400.0,20.633,20.6689,20.6114,20.633,301400.0
2005-05-19 10:20:00,28.73,28.77,28.67,28.77,7503600.0,20.633,20.6617,20.5899,20.6617,7503600.0
2005-05-19 10:30:00,28.78,28.88,28.76,28.76,448200.0,20.6689,20.7407,20.6545,20.6545,448200.0
2005-05-19 10:40:00,28.73,28.75,28.66,28.71,210000.0,20.633,20.6473,20.5827,20.6186,210000.0
2005-05-19 10:50:00,28.71,28.77,28.71,28.75,101200.0,20.6186,20.6617,20.6186,20.6473,101200.0
2005-05-19 11:00:00,28.74,28.75,28.68,28.68,107000.0,20.6401,20.6473,20.5971,20.5971,107000.0
2005-05-19 11:10:00,28.7,28.82,28.69,28.75,131600.0,20.6114,20.6976,20.6042,20.6473,131600.0
2005-05-19 11:20:00,28.75,28.78,28.7,28.7,116400.0,20.6473,20.6689,20.6114,20.6114,116400.0
2005-05-19 11:30:00,28.7,28.77,28.67,28.75,126200.0,20.6114,20.6617,20.5899,20.6473,126200.0
2005-05-19 11:40:00,28.76,28.82,28.75,28.82,86600.0,20.6545,20.6976,20.6473,20.6976,86600.0
2005-05-19 11:50:00,28.82,28.82,28.74,28.75,116600.0,20.6976,20.6976,20.6401,20.6473,116600.0
2005-05-19 12:00:00,28.75,28.82,28.71,28.82,113000.0,20.6473,20.6976,20.6186,20.6976,113000.0
2005-05-19 12:10:00,28.82,28.87,28.82,28.85,92800.0,20.6976,20.7335,20.6976,20.7191,92800.0
2005-05-19 12:20:00,28.84,28.88,28.84,28.85,46600.0,20.712,20.7407,20.712,20.7191,46600.0
2005-05-19 12:30:00,28.85,28.88,28.84,28.86,50000.0,20.7191,20.7407,20.712,20.7263,50000.0
2005-05-19 12:40:00,28.86,28.89,28.81,28.89,87000.0,20.7263,20.7479,20.6904,20.7479,87000.0
2005-05-19 12:50:00,28.88,28.96,28.88,28.91,148600.0,20.7407,20.7981,20.7407,20.7622,148600.0
2005-05-19 13:00:00,28.91,28.98,28.91,28.96,135800.0,20.7622,20.8125,20.7622,20.7981,135800.0
2005-05-19 13:10:00,28.96,28.96,28.89,28.94,89400.0,20.7981,20.7981,20.7479,20.7838,89400.0
2005-05-19 13:20:00,28.94,28.96,28.91,28.92,121800.0,20.7838,20.7981,20.7622,20.7694,121800.0
2005-05-19 13:30:00,28.93,28.98,28.93,28.98,189600.0,20.7766,20.8125,20.7766,20.8125,189600.0
2005-05-19 13:40:00,28.98,28.98,28.88,28.93,130200.0,20.8125,20.8125,20.7407,20.7766,130200.0
2005-05-19 13:50:00,28.92,28.93,28.8,28.86,233000.0,20.7694,20.7766,20.6832,20.7263,233000.0
2005-05-19 14:00:00,28.86,28.9,28.81,28.82,206200.0,20.7263,20.7551,20.6904,20.6976,206200.0
2005-05-19 14:10:00,28.81,28.89,28.78,28.89,241400.0,20.6904,20.7479,20.6689,20.7479,241400.0
2005-05-19 14:20:00,28.89,28.93,28.86,28.9,112800.0,20.7479,20.7766,20.7263,20.7551,112800.0
2005-05-19 14:30:00,28.91,28.91,28.82,28.82,78200.0,20.7622,20.7622,20.6976,20.6976,78200.0
2005-05-19 14:40:00,28.82,28.85,28.76,28.85,180000.0,20.6976,20.7191,20.6545,20.7191,180000.0
2005-05-19 14:50:00,28.86,28.93,28.83,28.89,213200.0,20.7263,20.7766,20.7048,20.7479,213200.0
2005-05-19 15:00:00,28.89,28.97,28.86,28.96,177000.0,20.7479,20.8053,20.7263,20.7981,177000.0
2005-05-19 15:10:00,28.96,28.98,28.95,28.98,249800.0,20.7981,20.8125,20.791,20.8125,249800.0
2005-05-19 15:20:00,28.98,28.99,28.92,28.97,125800.0,20.8125,20.8197,20.7694,20.8053,125800.0
2005-05-19 15:30:00,28.97,28.98,28.93,28.93,276400.0,20.8053,20.8125,20.7766,20.7766,276400.0
2005-05-19 15:40:00,28.93,28.93,28.88,28.92,180600.0,20.7766,20.7766,20.7407,20.7694,180600.0
2005-05-19 15:50:00,28.93,28.97,28.93,28.94,390200.0,20.7766,20.8053,20.7766,20.7838,390200.0
2005-05-20 09:30:00,28.95,28.95,28.67,28.73,552000.0,20.791,20.791,20.5899,20.633,552000.0
2005-05-20 09:40:00,28.71,28.85,28.68,28.71,214800.0,20.6186,20.7191,20.5971,20.6186,214800.0
2005-05-20 09:50:00,28.72,28.78,28.64,28.71,176600.0,20.6258,20.6689,20.5683,20.6186,176600.0
2005-05-20 10:00:00,28.71,28.8,28.71,28.78,139000.0,20.6186,20.6832,20.6186,20.6689,139000.0
2005-05-20 10:10:00,28.78,28.8,28.66,28.7,160200.0,20.6689,20.6832,20.5827,20.6114,160200.0
2005-05-20 10:20:00,28.7,28.73,28.65,28.72,65200.0,20.6114,20.633,20.5755,20.6258,65200.0
2005-05-20 10:30:00,28.72,28.77,28.71,28.72,73600.0,20.6258,20.6617,20.6186,20.6258,73600.0
2005-05-20 10:40:00,28.73,28.75,28.7,28.7,186800.0,20.633,20.6473,20.6114,20.6114,186800.0
2005-05-20 10:50:00,28.7,28.7,28.64,28.67,155200.0,20.6114,20.6114,20.5683,20.5899,155200.0
2005-05-20 11:00:00,28.66,28.67,28.55,28.58,202400.0,20.5827,20.5899,20.5037,20.5252,202400.0
2005-05-20 11:10:00,28.6,28.64,28.58,28.6,84800.0,20.5396,20.5683,20.5252,20.5396,84800.0
2005-05-20 11:20:00,28.6,28.61,28.53,28.59,134400.0,20.5396,20.5468,20.4893,20.5324,134400.0
2005-05-20 11:30:00,28.58,28.61,28.55,28.61,77600.0,20.5252,20.5468,20.5037,20.5468,77600.0
2005-05-20 11:40:00,28.61,28.61,28.56,28.58,88800.0,20.5468,20.5468,20.5109,20.5252,88800.0
2005-05-20 11:50:00,28.58,28.64,28.57,28.64,84200.0,20.5252,20.5683,20.5181,20.5683,84200.0
2005-05-20 12:00:00,28.64,28.66,28.62,28.66,38200.0,20.5683,20.5827,20.554,20.5827,38200.0
2005-05-20 12:10:00,28.66,28.67,28.63,28.65,62800.0,20.5827,20.5899,20.5611,20.5755,62800.0
2005-05-20 12:20:00,28.65,28.68,28.65,28.68,86400.0,20.5755,20.5971,20.5755,20.5971,86400.0
2005-05-20 12:30:00,28.68,28.7,28.64,28.66,50600.0,20.5971,20.6114,20.5683,20.5827,50600.0
2005-05-20 12:40:00,28.66,28.66,28.63,28.63,28000.0,20.5827,20.5827,20.5611,20.5611,28000.0
2005-05-20 12:50:00,28.64,28.69,28.63,28.68,92800.0,20.5683,20.6042,20.5611,20.5971,92800.0
2005-05-20 13:00:00,28.69,28.7,28.67,28.67,20000.0,20.6042,20.6114,20.5899,20.5899,20000.0
2005-05-20 13:10:00,28.67,28.7,28.67,28.7,110000.0,20.5899,20.6114,20.5899,20.6114,110000.0
2005-05-20 13:20:00,28.7,28.71,28.62,28.67,99000.0,20.6114,20.6186,20.554,20.5899,99000.0
2005-05-20 13:30:00,28.66,28.72,28.63,28.71,78000.0,20.5827,20.6258,20.5611,20.6186,78000.0
2005-05-20 13:40:00,28.7,28.74,28.69,28.72,64000.0,20.6114,20.6401,20.6042,20.6258,64000.0
2005-05-20 13:50:00,28.73,28.74,28.69,28.73,72600.0,20.633,20.6401,20.6042,20.633,72600.0
2005-05-20 14:00:00,28.73,28.75,28.71,28.74,57000.0,20.633,20.6473,20.6186,20.6401,57000.0
2005-05-20 14:10:00,28.75,28.79,28.72,28.77,77600.0,20.6473,20.6761,20.6258,20.6617,77600.0
2005-05-20 14:20:00,28.77,28.78,28.71,28.75,49000.0,20.6617,20.6689,20.6186,20.6473,49000.0
2005-05-20 14:30:00,28.76,28.77,28.73,28.77,49000.0,20.6545,20.6617,20.633,20.6617,49000.0
2005-05-20 14:40:00,28.77,28.85,28.74,28.74,113600.0,20.6617,20.7191,20.6401,20.6401,113600.0
2005-05-20 14:50:00,28.74,28.77,28.71,28.73,121600.0,20.6401,20.6617,20.6186,20.633,121600.0
2005-05-20 15:00:00,28.73,28.75,28.69,28.72,85600.0,20.633,20.6473,20.6042,20.6258,85600.0
2005-05-20 15:10:00,28.72,28.73,28.69,28.71,90200.0,20.6258,20.633,20.6042,20.6186,90200.0
2005-05-20 15:20:00,28.7,28.73,28.68,28.73,69000.0,20.6114,20.633,20.5971,20.633,69000.0
2005-05-20 15:30:00,28.72,28.75,28.7,28.73,114800.0,20.6258,20.6473,20.6114,20.633,114800.0
2005-05-20 15:40:00,28.73,28.73,28.68,28.71,98400.0,20.633,20.633,20.5971,20.6186,98400.0
2005-05-20 15:50:00,28.71,28.72,28.68,28.71,205800.0,20.6186,20.6258,20.5971,20.6186,205800.0
2005-05-23 09:30:00,28.35,28.65,28.35,28.65,642600.0,20.3601,20.5755,20.3601,20.5755,642600.0
2005-05-23 09:40:00,28.65,28.79,28.58,28.79,280200.0,20.5755,20.6761,20.5252,20.6761,280200.0
2005-05-23 09:50:00,28.79,28.8,28.5,28.66,379600.0,20.6761,20.6832,20.4678,20.5827,379600.0
2005-05-23 10:00:00,28.66,28.7,28.66,28.67,246400.0,20.5827,20.6114,20.5827,20.5899,246400.0
2005-05-23 10:10:00,28.67,28.68,28.6,28.61,210600.0,20.5899,20.5971,20.5396,20.5468,210600.0
2005-05-23 10:20:00,28.61,28.63,28.55,28.63,175600.0,20.5468,20.5611,20.5037,20.5611,175600.0
2005-05-23 10:30:00,28.63,28.72,28.63,28.7,256000.0,20.5611,20.6258,20.5611,20.6114,256000.0
2005-05-23 10:40:00,28.7,28.71,28.63,28.65,103600.0,20.6114,20.6186,20.5611,20.5755,103600.0
2005-05-23 10:50:00,28.63,28.7,28.62,28.67,76200.0,20.5611,20.6114,20.554,20.5899,76200.0
2005-05-23 11:00:00,28.67,28.68,28.65,28.68,119000.0,20.5899,20.5971,20.5755,20.5971,119000.0
2005-05-23 11:10:00,28.68,28.7,28.67,28.68,50000.0,20.5971,20.6114,20.5899,20.5971,50000.0
2005-05-23 11:20:00,28.69,28.7,28.66,28.68,57200.0,20.6042,20.6114,20.5827,20.5971,57200.0
2005-05-23 11:30:00,28.68,28.71,28.67,28.68,101000.0,20.5971,20.6186,20.5899,20.5971,101000.0
2005-05-23 11:40:00,28.68,28.71,28.68,28.7,97200.0,20.5971,20.6186,20.5971,20.6114,97200.0
2005-05-23 11:50:00,28.69,28.72,28.68,28.72,114200.0,20.6042,20.6258,20.5971,20.6258,114200.0
2005-05-23 12:00:00,28.72,28.78,28.72,28.74,108000.0,20.6258,20.6689,20.6258,20.6401,108000.0
2005-05-23 12:10:00,28.74,28.74,28.68,28.73,81400.0,20.6401,20.6401,20.5971,20.633,81400.0
2005-05-23 12:20:00,28.72,28.73,28.7,28.71,128600.0,20.6258,20.633,20.6114,20.6186,128600.0
2005-05-23 12:30:00,28.72,28.81,28.72,28.81,106600.0,20.6258,20.6904,20.6258,20.6904,106600.0
2005-05-23 12:40:00,28.8,28.81,28.7,28.7,188400.0,20.6832,20.6904,20.6114,20.6114,188400.0
2005-05-23 12:50:00,28.71,28.71,28.66,28.7,136400.0,20.6186,20.6186,20.5827,20.6114,136400.0
2005-05-23 13:00:00,28.7,28.71,28.67,28.7,187600.0,20.6114,20.6186,20.5899,20.6114,187600.0
2005-05-23 13:10:00,28.7,28.71,28.68,28.7,75400.0,20.6114,20.6186,20.5971,20.6114,75400.0
2005-05-23 13:20:00,28.7,28.72,28.68,28.69,165600.0,20.6114,20.6258,20.5971,20.6042,165600.0
2005-05-23 13:30:00,28.69,28.74,28.68,28.73,156600.0,20.6042,20.6401,20.5971,20.633,156600.0
2005-05-23 13:40:00,28.75,28.75,28.73,28.73,118000.0,20.6473,20.6473,20.633,20.633,118000.0
2005-05-23 13:50:00,28.73,28.74,28.69,28.73,92600.0,20.633,20.6401,20.6042,20.633,92600.0
2005-05-23 14:00:00,28.73,28.79,28.71,28.78,78600.0,20.633,20.6761,20.6186,20.6689,78600.0
2005-05-23 14:10:00,28.78,28.86,28.76,28.84,93600.0,20.6689,20.7263,20.6545,20.712,93600.0
2005-05-23 14:20:00,28.84,28.84,28.78,28.78,172800.0,20.712,20.712,20.6689,20.6689,172800.0
2005-05-23 14:30:00,28.78,28.82,28.76,28.8,114600.0,20.6689,20.6976,20.6545,20.6832,114600.0
2005-05-23 14:40:00,28.8,28.82,28.8,28.8,161600.0,20.6832,20.6976,20.6832,20.6832,161600.0
2005-05-23 14:50:00,28.8,28.81,28.78,28.78,85400.0,20.6832,20.6904,20.6689,20.6689,85400.0
2005-05-23 15:00:00,28.78,28.8,28.78,28.78,48600.0,20.6689,20.6832,20.6689,20.6689,48600.0
2005-05-23 15:10:00,28.78,28.79,28.75,28.77,79400.0,20.6689,20.6761,20.6473,20.6617,79400.0
2005-05-23 15:20:00,28.75,28.75,28.71,28.73,133000.0,20.6473,20.6473,20.6186,20.633,133000.0
2005-05-23 15:30:00,28.73,28.84,28.73,28.82,180800.0,20.633,20.712,20.633,20.6976,180800.0
2005-05-23 15:40:00,28.82,28.82,28.73,28.73,148400.0,20.6976,20.6976,20.633,20.633,148400.0
2005-05-23 15:50:00,28.73,28.73,28.7,28.71,217400.0,20.633,20.633,20.6114,20.6186,217400.0
2005-05-24 09:30:00,28.51,28.57,28.5,28.5,440200.0,20.475,20.5181,20.4678,20.4678,440200.0
2005-05-24 09:40:00,28.51,28.51,28.46,28.5,339000.0,20.475,20.475,20.4391,20.4678,339000.0
2005-05-24 09:50:00,28.5,28.5,28.45,28.5,140800.0,20.4678,20.4678,20.4319,20.4678,140800.0
2005-05-24 10:00:00,28.5,28.56,28.43,28.43,377000.0,20.4678,20.5109,20.4175,20.4175,377000.0
2005-05-24 10:10:00,28.43,28.51,28.41,28.49,156600.0,20.4175,20.475,20.4031,20.4606,156600.0
2005-05-24 10:20:00,28.49,28.54,28.43,28.44,163600.0,20.4606,20.4965,20.4175,20.4247,163600.0
2005-05-24 10:30:00,28.44,28.48,28.43,28.46,129600.0,20.4247,20.4534,20.4175,20.4391,129600.0
2005-05-24 10:40:00,28.46,28.46,28.41,28.41,101600.0,20.4391,20.4391,20.4031,20.4031,101600.0
2005-05-24 10:50:00,28.42,28.49,28.42,28.48,141800.0,20.4103,20.4606,20.4103,20.4534,141800.0
2005-05-24 11:00:00,28.48,28.5,28.43,28.5,94000.0,20.4534,20.4678,20.4175,20.4678,94000.0
2005-05-24 11:10:00,28.5,28.55,28.49,28.5,146000.0,20.4678,20.5037,20.4606,20.4678,146000.0
2005-05-24 11:20:00,28.51,28.57,28.5,28.54,135200.0,20.475,20.5181,20.4678,20.4965,135200.0
2005-05-24 11:30:00,28.54,28.57,28.52,28.53,37200.0,20.4965,20.5181,20.4821,20.4893,37200.0
2005-05-24 11:40:00,28.53,28.56,28.51,28.52,101800.0,20.4893,20.5109,20.475,20.4821,101800.0
2005-05-24 11:50:00,28.52,28.53,28.46,28.49,166600.0,20.4821,20.4893,20.4391,20.4606,166600.0
2005-05-24 12:00:00,28.49,28.51,28.48,28.5,160800.0,20.4606,20.475,20.4534,20.4678,160800.0
2005-05-24 12:10:00,28.5,28.5,28.5,28.5,100600.0,20.4678,20.4678,20.4678,20.4678,100600.0
2005-05-24 12:20:00,28.5,28.55,28.5,28.53,160000.0,20.4678,20.5037,20.4678,20.4893,160000.0
2005-05-24 12:30:00,28.53,28.57,28.5,28.53,64800.0,20.4893,20.5181,20.4678,20.4893,64800.0
2005-05-24 12:40:00,28.53,28.54,28.52,28.53,104800.0,20.4893,20.4965,20.4821,20.4893,104800.0
2005-05-24 12:50:00,28.53,28.56,28.53,28.55,135400.0,20.4893,20.5109,20.4893,20.5037,135400.0
2005-05-24 13:00:00,28.56,28.56,28.53,28.53,88800.0,20.5109,20.5109,20.4893,20.4893,88800.0
2005-05-24 13:10:00,28.53,28.54,28.52,28.53,41800.0,20.4893,20.4965,20.4821,20.4893,41800.0
2005-05-24 13:20:00,28.53,28.56,28.53,28.56,94400.0,20.4893,20.5109,20.4893,20.5109,94400.0
2005-05-24 13:30:00,28.56,28.59,28.55,28.59,119400.0,20.5109,20.5324,20.5037,20.5324,119400.0
2005-05-24 13:40:00,28.59,28.61,28.58,28.61,63000.0,20.5324,20.5468,20.5252,20.5468,63000.0
2005-05-24 13:50:00,28.61,28.64,28.6,28.63,115800.0,20.5468,20.5683,20.5396,20.5611,115800.0
2005-05-24 14:00:00,28.64,28.66,28.55,28.65,196800.0,20.5683,20.5827,20.5037,20.5755,196800.0
2005-05-24 14:10:00,28.65,28.67,28.61,28.63,146000.0,20.5755,20.5899,20.5468,20.5611,146000.0
2005-05-24 14:20:00,28.63,28.66,28.63,28.65,109600.0,20.5611,20.5827,20.5611,20.5755,109600.0
2005-05-24 14:30:00,28.65,28.68,28.61,28.63,234800.0,20.5755,20.5971,20.5468,20.5611,234800.0
2005-05-24 14:40:00,28.63,28.65,28.61,28.64,171800.0,20.5611,20.5755,20.5468,20.5683,171800.0
2005-05-24 14:50:00,28.64,28.65,28.59,28.64,149200.0,20.5683,20.5755,20.5324,20.5683,149200.0
2005-05-24 15:00:00,28.64,28.65,28.56,28.58,134000.0,20.5683,20.5755,20.5109,20.5252,134000.0
2005-05-24 15:10:00,28.6,28.67,28.6,28.62,119000.0,20.5396,20.5899,20.5396,20.554,119000.0
2005-05-24 15:20:00,28.63,28.76,28.63,28.71,196800.0,20.5611,20.6545,20.5611,20.6186,196800.0
2005-05-24 15:30:00,28.71,28.74,28.68,28.7,168600.0,20.6186,20.6401,20.5971,20.6114,168600.0
2005-05-24 15:40:00,28.71,28.71,28.68,28.68,156600.0,20.6186,20.6186,20.5971,20.5971,156600.0
2005-05-24 15:50:00,28.68,28.7,28.68,28.68,140400.0,20.5971,20.6114,20.5971,20.5971,140400.0
2005-05-25 09:30:00,28.57,28.57,28.52,28.55,182200.0,20.5181,20.5181,20.4821,20.5037,182200.0
2005-05-25 09:40:00,28.54,28.63,28.5,28.61,146600.0,20.4965,20.5611,20.4678,20.5468,146600.0
2005-05-25 09:50:00,28.61,28.61,28.53,28.56,117000.0,20.5468,20.5468,20.4893,20.5109,117000.0
2005-05-25 10:00:00,28.56,28.59,28.48,28.56,130000.0,20.5109,20.5324,20.4534,20.5109,130000.0
2005-05-25 10:10:00,28.55,28.56,28.41,28.43,259600.0,20.5037,20.5109,20.4031,20.4175,259600.0
2005-05-25 10:20:00,28.45,28.45,28.37,28.42,235200.0,20.4319,20.4319,20.3744,20.4103,235200.0
2005-05-25 10:30:00,28.42,28.48,28.36,28.44,268600.0,20.4103,20.4534,20.3672,20.4247,268600.0
2005-05-25 10:40:00,28.45,28.45,28.34,28.38,366400.0,20.4319,20.4319,20.3529,20.3816,366400.0
2005-05-25 10:50:00,28.38,28.41,28.34,28.34,397200.0,20.3816,20.4031,20.3529,20.3529,397200.0
2005-05-25 11:00:00,28.34,28.4,28.34,28.4,192400.0,20.3529,20.396,20.3529,20.396,192400.0
2005-05-25 11:10:00,28.39,28.4,28.35,28.36,215600.0,20.3888,20.396,20.3601,20.3672,215600.0
2005-05-25 11:20:00,28.37,28.41,28.36,28.4,138400.0,20.3744,20.4031,20.3672,20.396,138400.0
2005-05-25 11:30:00,28.4,28.4,28.35,28.39,144600.0,20.396,20.396,20.3601,20.3888,144600.0
2005-05-25 11:40:00,28.39,28.39,28.35,28.35,106000.0,20.3888,20.3888,20.3601,20.3601,106000.0
2005-05-25 11:50:00,28.36,28.4,28.35,28.38,58600.0,20.3672,20.396,20.3601,20.3816,58600.0
2005-05-25 12:00:00,28.39,28.49,28.39,28.48,133600.0,20.3888,20.4606,20.3888,20.4534,133600.0
2005-05-25 12:10:00,28.47,28.47,28.4,28.41,52800.0,20.4462,20.4462,20.396,20.4031,52800.0
2005-05-25 12:20:00,28.41,28.43,28.39,28.4,33000.0,20.4031,20.4175,20.3888,20.396,33000.0
2005-05-25 12:30:00,28.41,28.46,28.41,28.43,48000.0,20.4031,20.4391,20.4031,20.4175,48000.0
2005-05-25 12:40:00,28.43,28.48,28.41,28.48,69000.0,20.4175,20.4534,20.4031,20.4534,69000.0
2005-05-25 12:50:00,28.48,28.49,28.44,28.44,141400.0,20.4534,20.4606,20.4247,20.4247,141400.0
2005-05-25 13:00:00,28.43,28.48,28.42,28.46,123000.0,20.4175,20.4534,20.4103,20.4391,123000.0
2005-05-25 13:10:00,28.47,28.48,28.44,28.45,50600.0,20.4462,20.4534,20.4247,20.4319,50600.0
2005-05-25 13:20:00,28.43,28.43,28.27,28.27,148400.0,20.4175,20.4175,20.3026,20.3026,148400.0
2005-05-25 13:30:00,28.26,28.38,28.26,28.33,193000.0,20.2954,20.3816,20.2954,20.3457,193000.0
2005-05-25 13:40:00,28.34,28.34,28.25,28.25,173200.0,20.3529,20.3529,20.2882,20.2882,173200.0
2005-05-25 13:50:00,28.26,28.34,28.25,28.3,191400.0,20.2954,20.3529,20.2882,20.3242,191400.0
2005-05-25 14:00:00,28.31,28.35,28.31,28.35,132400.0,20.3313,20.3601,20.3313,20.3601,132400.0
2005-05-25 14:10:00,28.35,28.36,28.34,28.36,285800.0,20.3601,20.3672,20.3529,20.3672,285800.0
2005-05-25 14:20:00,28.36,28.39,28.35,28.38,118000.0,20.3672,20.3888,20.3601,20.3816,118000.0
2005-05-25 14:30:00,28.38,28.45,28.37,28.4,210800.0,20.3816,20.4319,20.3744,20.396,210800.0
2005-05-25 14:40:00,28.39,28.42,28.36,28.42,118800.0,20.3888,20.4103,20.3672,20.4103,118800.0
2005-05-25 14:50:00,28.42,28.47,28.42,28.45,140600.0,20.4103,20.4462,20.4103,20.4319,140600.0
2005-05-25 15:00:00,28.45,28.46,28.36,28.43,130600.0,20.4319,20.4391,20.3672,20.4175,130600.0
2005-05-25 15:10:00,28.43,28.5,28.43,28.47,254000.0,20.4175,20.4678,20.4175,20.4462,254000.0
2005-05-25 15:20:00,28.47,28.48,28.45,28.45,141200.0,20.4462,20.4534,20.4319,20.4319,141200.0
2005-05-25 15:30:00,28.45,28.51,28.45,28.5,203400.0,20.4319,20.475,20.4319,20.4678,203400.0
2005-05-25 15:40:00,28.5,28.53,28.49,28.5,224200.0,20.4678,20.4893,20.4606,20.4678,224200.0
2005-05-25 15:50:00,28.5,28.5,28.46,28.49,211800.0,20.4678,20.4678,20.4391,20.4606,211800.0
2005-05-26 09:30:00,28.61,28.61,28.53,28.55,135800.0,20.5468,20.5468,20.4893,20.5037,135800.0
2005-05-26 09:40:00,28.56,28.63,28.5,28.58,421800.0,20.5109,20.5611,20.4678,20.5252,421800.0
2005-05-26 09:50:00,28.58,28.6,28.46,28.53,399400.0,20.5252,20.5396,20.4391,20.4893,399400.0
2005-05-26 10:00:00,28.53,28.56,28.45,28.5,166600.0,20.4893,20.5109,20.4319,20.4678,166600.0
2005-05-26 10:10:00,28.52,28.63,28.52,28.63,194400.0,20.4821,20.5611,20.4821,20.5611,194400.0
2005-05-26 10:20:00,28.63,28.77,28.63,28.73,466600.0,20.5611,20.6617,20.5611,20.633,466600.0
2005-05-26 10:30:00,28.73,28.85,28.73,28.83,441600.0,20.633,20.7191,20.633,20.7048,441600.0
2005-05-26 10:40:00,28.83,28.86,28.83,28.84,178600.0,20.7048,20.7263,20.7048,20.712,178600.0
2005-05-26 10:50:00,28.84,28.86,28.81,28.84,246200.0,20.712,20.7263,20.6904,20.712,246200.0
2005-05-26 11:00:00,28.84,28.96,28.84,28.96,366600.0,20.712,20.7981,20.712,20.7981,366600.0
2005-05-26 11:10:00,28.96,29.0,28.92,28.93,279000.0,20.7981,20.8269,20.7694,20.7766,279000.0
2005-05-26 11:20:00,28.92,28.93,28.79,28.8,662200.0,20.7694,20.7766,20.6761,20.6832,662200.0
2005-05-26 11:30:00,28.8,28.83,28.73,28.78,851000.0,20.6832,20.7048,20.633,20.6689,851000.0
2005-05-26 11:40:00,28.79,28.82,28.75,28.79,187200.0,20.6761,20.6976,20.6473,20.6761,187200.0
2005-05-26 11:50:00,28.79,28.81,28.78,28.8,249800.0,20.6761,20.6904,20.6689,20.6832,249800.0
2005-05-26 12:00:00,28.8,28.8,28.77,28.78,86600.0,20.6832,20.6832,20.6617,20.6689,86600.0
2005-05-26 12:10:00,28.78,28.8,28.77,28.8,110800.0,20.6689,20.6832,20.6617,20.6832,110800.0
2005-05-26 12:20:00,28.8,28.81,28.79,28.79,158600.0,20.6832,20.6904,20.6761,20.6761,158600.0
2005-05-26 12:30:00,28.79,28.8,28.79,28.8,61400.0,20.6761,20.6832,20.6761,20.6832,61400.0
2005-05-26 12:40:00,28.8,28.8,28.79,28.8,140400.0,20.6832,20.6832,20.6761,20.6832,140400.0
2005-05-26 12:50:00,28.8,28.81,28.8,28.8,155200.0,20.6832,20.6904,20.6832,20.6832,155200.0
2005-05-26 13:00:00,28.8,28.8,28.79,28.8,151400.0,20.6832,20.6832,20.6761,20.6832,151400.0
2005-05-26 13:10:00,28.8,28.81,28.75,28.79,177000.0,20.6832,20.6904,20.6473,20.6761,177000.0
2005-05-26 13:20:00,28.78,28.84,28.78,28.83,231800.0,20.6689,20.712,20.6689,20.7048,231800.0
2005-05-26 13:30:00,28.84,28.84,28.79,28.8,152000.0,20.712,20.712,20.6761,20.6832,152000.0
2005-05-26 13:40:00,28.81,28.81,28.78,28.78,95000.0,20.6904,20.6904,20.6689,20.6689,95000.0
2005-05-26 13:50:00,28.78,28.81,28.78,28.79,153800.0,20.6689,20.6904,20.6689,20.6761,153800.0
2005-05-26 14:00:00,28.79,28.84,28.79,28.82,114200.0,20.6761,20.712,20.6761,20.6976,114200.0
2005-05-26 14:10:00,28.83,28.83,28.78,28.81,171400.0,20.7048,20.7048,20.6689,20.6904,171400.0
2005-05-26 14:20:00,28.81,28.84,28.81,28.83,206600.0,20.6904,20.712,20.6904,20.7048,206600.0
2005-05-26 14:30:00,28.83,28.83,28.78,28.8,80600.0,20.7048,20.7048,20.6689,20.6832,80600.0
2005-05-26 14:40:00,28.79,28.84,28.79,28.84,260400.0,20.6761,20.712,20.6761,20.712,260400.0
2005-05-26 14:50:00,28.84,28.88,28.84,28.86,139800.0,20.712,20.7407,20.712,20.7263,139800.0
2005-05-26 15:00:00,28.86,28.95,28.86,28.94,710800.0,20.7263,20.791,20.7263,20.7838,710800.0
2005-05-26 15:10:00,28.92,28.93,28.92,28.93,140200.0,20.7694,20.7766,20.7694,20.7766,140200.0
2005-05-26 15:20:00,28.92,28.93,28.88,28.9,223800.0,20.7694,20.7766,20.7407,20.7551,223800.0
2005-05-26 15:30:00,28.9,28.98,28.9,28.97,611800.0,20.7551,20.8125,20.7551,20.8053,611800.0
2005-05-26 15:40:00,28.98,28.98,28.93,28.93,366600.0,20.8125,20.8125,20.7766,20.7766,366600.0
2005-05-26 15:50:00,28.92,28.96,28.92,28.93,354800.0,20.7694,20.7981,20.7694,20.7766,354800.0
2005-05-27 09:30:00,28.89,28.9,28.83,28.89,151200.0,20.7479,20.7551,20.7048,20.7479,151200.0
2005-05-27 09:40:00,28.89,28.9,28.81,28.86,102600.0,20.7479,20.7551,20.6904,20.7263,102600.0
2005-05-27 09:50:00,28.86,28.86,28.76,28.81,154800.0,20.7263,20.7263,20.6545,20.6904,154800.0
2005-05-27 10:00:00,28.82,28.9,28.82,28.85,132800.0,20.6976,20.7551,20.6976,20.7191,132800.0
2005-05-27 10:10:00,28.85,28.85,28.77,28.79,104000.0,20.7191,20.7191,20.6617,20.6761,104000.0
2005-05-27 10:20:00,28.78,28.8,28.74,28.79,78000.0,20.6689,20.6832,20.6401,20.6761,78000.0
2005-05-27 10:30:00,28.8,28.82,28.72,28.73,98800.0,20.6832,20.6976,20.6258,20.633,98800.0
2005-05-27 10:40:00,28.73,28.76,28.68,28.7,117000.0,20.633,20.6545,20.5971,20.6114,117000.0
2005-05-27 10:50:00,28.71,28.79,28.68,28.79,203600.0,20.6186,20.6761,20.5971,20.6761,203600.0
2005-05-27 11:00:00,28.8,28.81,28.75,28.76,161200.0,20.6832,20.6904,20.6473,20.6545,161200.0
2005-05-27 11:10:00,28.76,28.77,28.74,28.75,50200.0,20.6545,20.6617,20.6401,20.6473,50200.0
2005-05-27 11:20:00,28.75,28.77,28.73,28.75,42200.0,20.6473,20.6617,20.633,20.6473,42200.0
2005-05-27 11:30:00,28.75,28.77,28.7,28.7,42000.0,20.6473,20.6617,20.6114,20.6114,42000.0
2005-05-27 11:40:00,28.7,28.8,28.7,28.75,136200.0,20.6114,20.6832,20.6114,20.6473,136200.0
2005-05-27 11:50:00,28.75,28.76,28.73,28.75,30600.0,20.6473,20.6545,20.633,20.6473,30600.0
2005-05-27 12:00:00,28.76,28.77,28.68,28.71,233400.0,20.6545,20.6617,20.5971,20.6186,233400.0
2005-05-27 12:10:00,28.71,28.73,28.66,28.66,204400.0,20.6186,20.633,20.5827,20.5827,204400.0
2005-05-27 12:20:00,28.67,28.7,28.61,28.7,233400.0,20.5899,20.6114,20.5468,20.6114,233400.0
2005-05-27 12:30:00,28.71,28.72,28.68,28.7,53400.0,20.6186,20.6258,20.5971,20.6114,53400.0
2005-05-27 12:40:00,28.69,28.7,28.67,28.68,28200.0,20.6042,20.6114,20.5899,20.5971,28200.0
2005-05-27 12:50:00,28.68,28.71,28.63,28.68,156800.0,20.5971,20.6186,20.5611,20.5971,156800.0
2005-05-27 13:00:00,28.68,28.72,28.67,28.68,65000.0,20.5971,20.6258,20.5899,20.5971,65000.0
2005-05-27 13:10:00,28.68,28.7,28.66,28.69,66800.0,20.5971,20.6114,20.5827,20.6042,66800.0
2005-05-27 13:20:00,28.69,28.7,28.64,28.66,85600.0,20.6042,20.6114,20.5683,20.5827,85600.0
2005-05-27 13:30:00,28.66,28.75,28.66,28.72,158400.0,20.5827,20.6473,20.5827,20.6258,158400.0
2005-05-27 13:40:00,28.71,28.72,28.67,28.67,28400.0,20.6186,20.6258,20.5899,20.5899,28400.0
2005-05-27 13:50:00,28.68,28.68,28.61,28.61,81200.0,20.5971,20.5971,20.5468,20.5468,81200.0
2005-05-27 14:00:00,28.61,28.61,28.59,28.61,109400.0,20.5468,20.5468,20.5324,20.5468,109400.0
2005-05-27 14:10:00,28.61,28.63,28.61,28.63,44200.0,20.5468,20.5611,20.5468,20.5611,44200.0
2005-05-27 14:20:00,28.63,28.64,28.63,28.64,29800.0,20.5611,20.5683,20.5611,20.5683,29800.0
2005-05-27 14:30:00,28.64,28.64,28.6,28.64,49200.0,20.5683,20.5683,20.5396,20.5683,49200.0
2005-05-27 14:40:00,28.64,28.65,28.6,28.6,98800.0,20.5683,20.5755,20.5396,20.5396,98800.0
2005-05-27 14:50:00,28.6,28.6,28.58,28.58,68800.0,20.5396,20.5396,20.5252,20.5252,68800.0
2005-05-27 15:00:00,28.58,28.58,28.54,28.55,188600.0,20.5252,20.5252,20.4965,20.5037,188600.0
2005-05-27 15:10:00,28.55,28.55,28.52,28.54,131600.0,20.5037,20.5037,20.4821,20.4965,131600.0
2005-05-27 15:20:00,28.54,28.54,28.52,28.53,135000.0,20.4965,20.4965,20.4821,20.4893,135000.0
2005-05-27 15:30:00,28.53,28.55,28.52,28.55,171000.0,20.4893,20.5037,20.4821,20.5037,171000.0
2005-05-27 15:40:00,28.55,28.59,28.54,28.58,155800.0,20.5037,20.5324,20.4965,20.5252,155800.0
2005-05-27 15:50:00,28.58,28.59,28.58,28.58,164800.0,20.5252,20.5324,20.5252,20.5252,164800.0
2005-05-31 09:30:00,28.48,28.53,28.4,28.44,238200.0,20.4534,20.4893,20.396,20.4247,238200.0
2005-05-31 09:40:00,28.44,28.47,28.28,28.29,464200.0,20.4247,20.4462,20.3098,20.317,464200.0
2005-05-31 09:50:00,28.33,28.41,28.3,28.36,304000.0,20.3457,20.4031,20.3242,20.3672,304000.0
2005-05-31 10:00:00,28.36,28.42,28.35,28.36,228000.0,20.3672,20.4103,20.3601,20.3672,228000.0
2005-05-31 10:10:00,28.36,28.37,28.3,28.32,152200.0,20.3672,20.3744,20.3242,20.3385,152200.0
2005-05-31 10:20:00,28.32,28.35,28.28,28.34,127800.0,20.3385,20.3601,20.3098,20.3529,127800.0
2005-05-31 10:30:00,28.34,28.35,28.32,28.35,79000.0,20.3529,20.3601,20.3385,20.3601,79000.0
2005-05-31 10:40:00,28.35,28.43,28.35,28.43,128200.0,20.3601,20.4175,20.3601,20.4175,128200.0
2005-05-31 10:50:00,28.43,28.44,28.4,28.42,242600.0,20.4175,20.4247,20.396,20.4103,242600.0
2005-05-31 11:00:00,28.42,28.43,28.38,28.41,159600.0,20.4103,20.4175,20.3816,20.4031,159600.0
2005-05-31 11:10:00,28.41,28.48,28.41,28.45,213000.0,20.4031,20.4534,20.4031,20.4319,213000.0
2005-05-31 11:20:00,28.45,28.5,28.45,28.5,109600.0,20.4319,20.4678,20.4319,20.4678,109600.0
2005-05-31 11:30:00,28.5,28.52,28.45,28.48,106600.0,20.4678,20.4821,20.4319,20.4534,106600.0
2005-05-31 11:40:00,28.48,28.49,28.46,28.49,62200.0,20.4534,20.4606,20.4391,20.4606,62200.0
2005-05-31 11:50:00,28.49,28.5,28.48,28.5,105200.0,20.4606,20.4678,20.4534,20.4678,105200.0
2005-05-31 12:00:00,28.5,28.5,28.47,28.49,91400.0,20.4678,20.4678,20.4462,20.4606,91400.0
2005-05-31 12:10:00,28.49,28.5,28.48,28.5,84000.0,20.4606,20.4678,20.4534,20.4678,84000.0
2005-05-31 12:20:00,28.5,28.52,28.5,28.5,86800.0,20.4678,20.4821,20.4678,20.4678,86800.0
2005-05-31 12:30:00,28.5,28.51,28.48,28.49,46000.0,20.4678,20.475,20.4534,20.4606,46000.0
2005-05-31 12:40:00,28.5,28.53,28.49,28.52,26000.0,20.4678,20.4893,20.4606,20.4821,26000.0
2005-05-31 12:50:00,28.53,28.54,28.5,28.53,71400.0,20.4893,20.4965,20.4678,20.4893,71400.0
2005-05-31 13:00:00,28.53,28.56,28.53,28.54,70600.0,20.4893,20.5109,20.4893,20.4965,70600.0
2005-05-31 13:10:00,28.54,28.56,28.54,28.56,28800.0,20.4965,20.5109,20.4965,20.5109,28800.0
2005-05-31 13:20:00,28.55,28.63,28.55,28.6,290200.0,20.5037,20.5611,20.5037,20.5396,290200.0
2005-05-31 13:30:00,28.6,28.66,28.59,28.61,86800.0,20.5396,20.5827,20.5324,20.5468,86800.0
2005-05-31 13:40:00,28.61,28.68,28.6,28.66,51400.0,20.5468,20.5971,20.5396,20.5827,51400.0
2005-05-31 13:50:00,28.67,28.73,28.67,28.73,121200.0,20.5899,20.633,20.5899,20.633,121200.0
2005-05-31 14:00:00,28.73,28.79,28.73,28.75,275400.0,20.633,20.6761,20.633,20.6473,275400.0
2005-05-31 14:10:00,28.75,28.75,28.7,28.74,199800.0,20.6473,20.6473,20.6114,20.6401,199800.0
2005-05-31 14:20:00,28.73,28.78,28.73,28.75,207400.0,20.633,20.6689,20.633,20.6473,207400.0
2005-05-31 14:30:00,28.75,28.86,28.75,28.86,202000.0,20.6473,20.7263,20.6473,20.7263,202000.0
2005-05-31 14:40:00,28.86,28.86,28.8,28.81,154600.0,20.7263,20.7263,20.6832,20.6904,154600.0
2005-05-31 14:50:00,28.81,28.82,28.79,28.82,65400.0,20.6904,20.6976,20.6761,20.6976,65400.0
2005-05-31 15:00:00,28.82,28.85,28.77,28.77,125800.0,20.6976,20.7191,20.6617,20.6617,125800.0
2005-05-31 15:10:00,28.77,28.83,28.75,28.78,98200.0,20.6617,20.7048,20.6473,20.6689,98200.0
2005-05-31 15:20:00,28.78,28.81,28.76,28.76,136000.0,20.6689,20.6904,20.6545,20.6545,136000.0
2005-05-31 15:30:00,28.76,28.76,28.68,28.69,130800.0,20.6545,20.6545,20.5971,20.6042,130800.0
2005-05-31 15:40:00,28.69,28.69,28.6,28.64,164600.0,20.6042,20.6042,20.5396,20.5683,164600.0
2005-05-31 15:50:00,28.64,28.66,28.61,28.61,234800.0,20.5683,20.5827,20.5468,20.5468,234800.0
2005-06-01 09:30:00,28.53,28.55,28.47,28.53,216400.0,20.4893,20.5037,20.4462,20.4893,216400.0
2005-06-01 09:40:00,28.53,28.63,28.48,28.61,231000.0,20.4893,20.5611,20.4534,20.5468,231000.0
2005-06-01 09:50:00,28.61,28.64,28.53,28.61,111000.0,20.5468,20.5683,20.4893,20.5468,111000.0
2005-06-01 10:00:00,28.61,28.75,28.61,28.74,394800.0,20.5468,20.6473,20.5468,20.6401,394800.0
2005-06-01 10:10:00,28.73,28.75,28.6,28.68,260400.0,20.633,20.6473,20.5396,20.5971,260400.0
2005-06-01 10:20:00,28.68,28.73,28.65,28.72,570600.0,20.5971,20.633,20.5755,20.6258,570600.0
2005-06-01 10:30:00,28.73,28.79,28.73,28.76,143600.0,20.633,20.6761,20.633,20.6545,143600.0
2005-06-01 10:40:00,28.76,28.78,28.73,28.74,129800.0,20.6545,20.6689,20.633,20.6401,129800.0
2005-06-01 10:50:00,28.74,28.75,28.72,28.75,134600.0,20.6401,20.6473,20.6258,20.6473,134600.0
2005-06-01 11:00:00,28.75,28.79,28.74,28.79,114000.0,20.6473,20.6761,20.6401,20.6761,114000.0
2005-06-01 11:10:00,28.78,28.86,28.76,28.83,275000.0,20.6689,20.7263,20.6545,20.7048,275000.0
2005-06-01 11:20:00,28.82,28.83,28.79,28.83,157600.0,20.6976,20.7048,20.6761,20.7048,157600.0
2005-06-01 11:30:00,28.83,28.87,28.82,28.87,136600.0,20.7048,20.7335,20.6976,20.7335,136600.0
2005-06-01 11:40:00,28.87,28.9,28.86,28.89,236800.0,20.7335,20.7551,20.7263,20.7479,236800.0
2005-06-01 11:50:00,28.89,28.93,28.88,28.9,392600.0,20.7479,20.7766,20.7407,20.7551,392600.0
2005-06-01 12:00:00,28.91,29.0,28.9,28.9,363400.0,20.7622,20.8269,20.7551,20.7551,363400.0
2005-06-01 12:10:00,28.9,28.93,28.88,28.89,98800.0,20.7551,20.7766,20.7407,20.7479,98800.0
2005-06-01 12:20:00,28.88,28.88,28.84,28.84,82400.0,20.7407,20.7407,20.712,20.712,82400.0
2005-06-01 12:30:00,28.85,28.87,28.83,28.86,123800.0,20.7191,20.7335,20.7048,20.7263,123800.0
2005-06-01 12:40:00,28.86,28.88,28.85,28.86,51000.0,20.7263,20.7407,20.7191,20.7263,51000.0
2005-06-01 12:50:00,28.86,28.92,28.86,28.92,63000.0,20.7263,20.7694,20.7263,20.7694,63000.0
2005-06-01 13:00:00,28.91,28.94,28.88,28.93,93000.0,20.7622,20.7838,20.7407,20.7766,93000.0
2005-06-01 13:10:00,28.93,28.93,28.89,28.9,50400.0,20.7766,20.7766,20.7479,20.7551,50400.0
2005-06-01 13:20:00,28.9,28.93,28.9,28.92,50000.0,20.7551,20.7766,20.7551,20.7694,50000.0
2005-06-01 13:30:00,28.92,28.95,28.91,28.91,63000.0,20.7694,20.791,20.7622,20.7622,63000.0
2005-06-01 13:40:00,28.91,28.93,28.88,28.89,127800.0,20.7622,20.7766,20.7407,20.7479,127800.0
2005-06-01 13:50:00,28.89,28.93,28.88,28.92,263000.0,20.7479,20.7766,20.7407,20.7694,263000.0
2005-06-01 14:00:00,28.93,28.97,28.92,28.93,173800.0,20.7766,20.8053,20.7694,20.7766,173800.0
2005-06-01 14:10:00,28.93,28.95,28.87,28.91,166000.0,20.7766,20.791,20.7335,20.7622,166000.0
2005-06-01 14:20:00,28.91,28.91,28.83,28.86,143200.0,20.7622,20.7622,20.7048,20.7263,143200.0
2005-06-01 14:30:00,28.87,28.92,28.87,28.92,115400.0,20.7335,20.7694,20.7335,20.7694,115400.0
2005-06-01 14:40:00,28.91,28.91,28.7,28.75,249800.0,20.7622,20.7622,20.6114,20.6473,249800.0
2005-06-01 14:50:00,28.74,28.77,28.71,28.75,185200.0,20.6401,20.6617,20.6186,20.6473,185200.0
2005-06-01 15:00:00,28.75,28.77,28.74,28.74,77400.0,20.6473,20.6617,20.6401,20.6401,77400.0
2005-06-01 15:10:00,28.74,28.78,28.72,28.76,131800.0,20.6401,20.6689,20.6258,20.6545,131800.0
2005-06-01 15:20:00,28.76,28.78,28.74,28.77,144000.0,20.6545,20.6689,20.6401,20.6617,144000.0
2005-06-01 15:30:00,28.75,28.82,28.75,28.77,248000.0,20.6473,20.6976,20.6473,20.6617,248000.0
2005-06-01 15:40:00,28.78,28.85,28.75,28.85,168400.0,20.6689,20.7191,20.6473,20.7191,168400.0
2005-06-01 15:50:00,28.85,28.85,28.85,28.85,0.0,20.7191,20.7191,20.7191,20.7191,0.0
2005-06-02 09:30:00,28.68,28.81,28.63,28.79,200200.0,20.5971,20.6904,20.5611,20.6761,200200.0
2005-06-02 09:40:00,28.79,28.84,28.75,28.79,120200.0,20.6761,20.712,20.6473,20.6761,120200.0
2005-06-02 09:50:00,28.79,28.89,28.78,28.8,272200.0,20.6761,20.7479,20.6689,20.6832,272200.0
2005-06-02 10:00:00,28.81,28.86,28.72,28.75,99000.0,20.6904,20.7263,20.6258,20.6473,99000.0
2005-06-02 10:10:00,28.75,28.75,28.68,28.69,75800.0,20.6473,20.6473,20.5971,20.6042,75800.0
2005-06-02 10:20:00,28.68,28.73,28.68,28.73,79200.0,20.5971,20.633,20.5971,20.633,79200.0
2005-06-02 10:30:00,28.73,28.76,28.63,28.63,203800.0,20.633,20.6545,20.5611,20.5611,203800.0
2005-06-02 10:40:00,28.63,28.69,28.62,28.68,339400.0,20.5611,20.6042,20.554,20.5971,339400.0
2005-06-02 10:50:00,28.69,28.78,28.68,28.76,264800.0,20.6042,20.6689,20.5971,20.6545,264800.0
2005-06-02 11:00:00,28.76,28.77,28.73,28.74,115400.0,20.6545,20.6617,20.633,20.6401,115400.0
2005-06-02 11:10:00,28.75,28.77,28.74,28.75,184800.0,20.6473,20.6617,20.6401,20.6473,184800.0
2005-06-02 11:20:00,28.75,28.78,28.75,28.75,70600.0,20.6473,20.6689,20.6473,20.6473,70600.0
2005-06-02 11:30:00,28.75,28.82,28.75,28.8,109400.0,20.6473,20.6976,20.6473,20.6832,109400.0
2005-06-02 11:40:00,28.8,28.83,28.78,28.79,308600.0,20.6832,20.7048,20.6689,20.6761,308600.0
2005-06-02 11:50:00,28.79,28.79,28.75,28.77,157200.0,20.6761,20.6761,20.6473,20.6617,157200.0
2005-06-02 12:00:00,28.77,28.84,28.77,28.82,200800.0,20.6617,20.712,20.6617,20.6976,200800.0
2005-06-02 12:10:00,28.82,28.93,28.82,28.92,86000.0,20.6976,20.7766,20.6976,20.7694,86000.0
2005-06-02 12:20:00,28.92,28.93,28.88,28.88,38600.0,20.7694,20.7766,20.7407,20.7407,38600.0
2005-06-02 12:30:00,28.88,28.91,28.85,28.85,55000.0,20.7407,20.7622,20.7191,20.7191,55000.0
2005-06-02 12:40:00,28.85,28.85,28.76,28.76,74200.0,20.7191,20.7191,20.6545,20.6545,74200.0
2005-06-02 12:50:00,28.75,28.76,28.72,28.72,74600.0,20.6473,20.6545,20.6258,20.6258,74600.0
2005-06-02 13:00:00,28.72,28.75,28.69,28.71,117200.0,20.6258,20.6473,20.6042,20.6186,117200.0
2005-06-02 13:10:00,28.71,28.75,28.7,28.75,52200.0,20.6186,20.6473,20.6114,20.6473,52200.0
2005-06-02 13:20:00,28.75,28.75,28.72,28.74,28000.0,20.6473,20.6473,20.6258,20.6401,28000.0
2005-06-02 13:30:00,28.75,28.78,28.74,28.78,105200.0,20.6473,20.6689,20.6401,20.6689,105200.0
2005-06-02 13:40:00,28.78,28.78,28.71,28.73,63600.0,20.6689,20.6689,20.6186,20.633,63600.0
2005-06-02 13:50:00,28.73,28.75,28.72,28.73,45600.0,20.633,20.6473,20.6258,20.633,45600.0
2005-06-02 14:00:00,28.73,28.77,28.72,28.75,47200.0,20.633,20.6617,20.6258,20.6473,47200.0
2005-06-02 14:10:00,28.74,28.74,28.7,28.73,134200.0,20.6401,20.6401,20.6114,20.633,134200.0
2005-06-02 14:20:00,28.73,28.82,28.73,28.78,92400.0,20.633,20.6976,20.633,20.6689,92400.0
2005-06-02 14:30:00,28.78,28.78,28.73,28.74,121600.0,20.6689,20.6689,20.633,20.6401,121600.0
2005-06-02 14:40:00,28.75,28.75,28.7,28.72,96200.0,20.6473,20.6473,20.6114,20.6258,96200.0
2005-06-02 14:50:00,28.72,28.75,28.72,28.75,111800.0,20.6258,20.6473,20.6258,20.6473,111800.0
2005-06-02 15:00:00,28.75,28.75,28.71,28.73,169400.0,20.6473,20.6473,20.6186,20.633,169400.0
2005-06-02 15:10:00,28.73,28.75,28.72,28.74,54000.0,20.633,20.6473,20.6258,20.6401,54000.0
2005-06-02 15:20:00,28.74,28.74,28.7,28.72,121000.0,20.6401,20.6401,20.6114,20.6258,121000.0
2005-06-02 15:30:00,28.72,28.8,28.72,28.8,195800.0,20.6258,20.6832,20.6258,20.6832,195800.0
2005-06-02 15:40:00,28.8,28.86,28.75,28.86,189600.0,20.6832,20.7263,20.6473,20.7263,189600.0
2005-06-02 15:50:00,28.85,28.86,28.85,28.86,445800.0,20.7191,20.7263,20.7191,20.7263,445800.0
2005-06-03 09:30:00,28.74,28.86,28.73,28.85,174000.0,20.6401,20.7263,20.633,20.7191,174000.0
2005-06-03 09:40:00,28.85,28.88,28.75,28.87,157400.0,20.7191,20.7407,20.6473,20.7335,157400.0
2005-06-03 09:50:00,28.87,28.95,28.83,28.94,164200.0,20.7335,20.791,20.7048,20.7838,164200.0
2005-06-03 10:00:00,28.95,28.98,28.9,28.91,258200.0,20.791,20.8125,20.7551,20.7622,258200.0
2005-06-03 10:10:00,28.93,28.98,28.89,28.98,119800.0,20.7766,20.8125,20.7479,20.8125,119800.0
2005-06-03 10:20:00,28.98,28.98,28.88,28.89,257800.0,20.8125,20.8125,20.7407,20.7479,257800.0
2005-06-03 10:30:00,28.89,28.92,28.86,28.86,59800.0,20.7479,20.7694,20.7263,20.7263,59800.0
2005-06-03 10:40:00,28.88,28.89,28.86,28.89,34000.0,20.7407,20.7479,20.7263,20.7479,34000.0
2005-06-03 10:50:00,28.88,28.92,28.86,28.87,44400.0,20.7407,20.7694,20.7263,20.7335,44400.0
2005-06-03 11:00:00,28.88,28.89,28.84,28.86,64000.0,20.7407,20.7479,20.712,20.7263,64000.0
2005-06-03 11:10:00,28.86,28.86,28.8,28.82,60200.0,20.7263,20.7263,20.6832,20.6976,60200.0
2005-06-03 11:20:00,28.82,28.83,28.79,28.82,40000.0,20.6976,20.7048,20.6761,20.6976,40000.0
2005-06-03 11:30:00,28.81,28.82,28.75,28.76,48400.0,20.6904,20.6976,20.6473,20.6545,48400.0
2005-06-03 11:40:00,28.77,28.77,28.63,28.65,190600.0,20.6617,20.6617,20.5611,20.5755,190600.0
2005-06-03 11:50:00,28.64,28.64,28.52,28.55,189800.0,20.5683,20.5683,20.4821,20.5037,189800.0
2005-06-03 12:00:00,28.55,28.56,28.5,28.51,98000.0,20.5037,20.5109,20.4678,20.475,98000.0
2005-06-03 12:10:00,28.51,28.52,28.46,28.47,116800.0,20.475,20.4821,20.4391,20.4462,116800.0
2005-06-03 12:20:00,28.48,28.49,28.45,28.45,39200.0,20.4534,20.4606,20.4319,20.4319,39200.0
2005-06-03 12:30:00,28.46,28.49,28.43,28.49,57200.0,20.4391,20.4606,20.4175,20.4606,57200.0
2005-06-03 12:40:00,28.49,28.53,28.48,28.5,96600.0,20.4606,20.4893,20.4534,20.4678,96600.0
2005-06-03 12:50:00,28.49,28.52,28.49,28.49,49200.0,20.4606,20.4821,20.4606,20.4606,49200.0
2005-06-03 13:00:00,28.49,28.53,28.49,28.53,41400.0,20.4606,20.4893,20.4606,20.4893,41400.0
2005-06-03 13:10:00,28.53,28.57,28.52,28.57,103600.0,20.4893,20.5181,20.4821,20.5181,103600.0
2005-06-03 13:20:00,28.57,28.59,28.54,28.59,46200.0,20.5181,20.5324,20.4965,20.5324,46200.0
2005-06-03 13:30:00,28.59,28.63,28.58,28.6,39800.0,20.5324,20.5611,20.5252,20.5396,39800.0
2005-06-03 13:40:00,28.6,28.63,28.6,28.61,29800.0,20.5396,20.5611,20.5396,20.5468,29800.0
2005-06-03 13:50:00,28.61,28.63,28.59,28.61,15800.0,20.5468,20.5611,20.5324,20.5468,15800.0
2005-06-03 14:00:00,28.61,28.63,28.55,28.61,45000.0,20.5468,20.5611,20.5037,20.5468,45000.0
2005-06-03 14:10:00,28.61,28.67,28.58,28.65,66400.0,20.5468,20.5899,20.5252,20.5755,66400.0
2005-06-03 14:20:00,28.65,28.65,28.61,28.61,57200.0,20.5755,20.5755,20.5468,20.5468,57200.0
2005-06-03 14:30:00,28.61,28.61,28.5,28.53,92400.0,20.5468,20.5468,20.4678,20.4893,92400.0
2005-06-03 14:40:00,28.51,28.55,28.49,28.5,84200.0,20.475,20.5037,20.4606,20.4678,84200.0
2005-06-03 14:50:00,28.5,28.5,28.43,28.43,134200.0,20.4678,20.4678,20.4175,20.4175,134200.0
2005-06-03 15:00:00,28.44,28.47,28.4,28.43,68400.0,20.4247,20.4462,20.396,20.4175,68400.0
2005-06-03 15:10:00,28.43,28.43,28.38,28.41,80400.0,20.4175,20.4175,20.3816,20.4031,80400.0
2005-06-03 15:20:00,28.4,28.4,28.35,28.39,133000.0,20.396,20.396,20.3601,20.3888,133000.0
2005-06-03 15:30:00,28.39,28.43,28.36,28.42,92600.0,20.3888,20.4175,20.3672,20.4103,92600.0
2005-06-03 15:40:00,28.42,28.49,28.41,28.48,157600.0,20.4103,20.4606,20.4031,20.4534,157600.0
2005-06-03 15:50:00,28.49,28.49,28.44,28.48,249400.0,20.4606,20.4606,20.4247,20.4534,249400.0
2005-06-06 09:30:00,28.52,28.56,28.39,28.39,122600.0,20.4821,20.5109,20.3888,20.3888,122600.0
2005-06-06 09:40:00,28.39,28.52,28.36,28.49,176000.0,20.3888,20.4821,20.3672,20.4606,176000.0
2005-06-06 09:50:00,28.49,28.61,28.48,28.6,180800.0,20.4606,20.5468,20.4534,20.5396,180800.0
2005-06-06 10:00:00,28.62,28.68,28.62,28.65,98400.0,20.554,20.5971,20.554,20.5755,98400.0
2005-06-06 10:10:00,28.65,28.68,28.64,28.68,76600.0,20.5755,20.5971,20.5683,20.5971,76600.0
2005-06-06 10:20:00,28.68,28.72,28.63,28.63,119200.0,20.5971,20.6258,20.5611,20.5611,119200.0
2005-06-06 10:30:00,28.63,28.7,28.54,28.68,221800.0,20.5611,20.6114,20.4965,20.5971,221800.0
2005-06-06 10:40:00,28.66,28.75,28.66,28.71,127400.0,20.5827,20.6473,20.5827,20.6186,127400.0
2005-06-06 10:50:00,28.71,28.73,28.63,28.64,51600.0,20.6186,20.633,20.5611,20.5683,51600.0
2005-06-06 11:00:00,28.63,28.63,28.57,28.61,38400.0,20.5611,20.5611,20.5181,20.5468,38400.0
2005-06-06 11:10:00,28.61,28.61,28.57,28.58,33200.0,20.5468,20.5468,20.5181,20.5252,33200.0
2005-06-06 11:20:00,28.58,28.67,28.58,28.63,58200.0,20.5252,20.5899,20.5252,20.5611,58200.0
2005-06-06 11:30:00,28.62,28.68,28.62,28.68,118800.0,20.554,20.5971,20.554,20.5971,118800.0
2005-06-06 11:40:00,28.68,28.72,28.68,28.72,38800.0,20.5971,20.6258,20.5971,20.6258,38800.0
2005-06-06 11:50:00,28.71,28.74,28.68,28.73,62000.0,20.6186,20.6401,20.5971,20.633,62000.0
2005-06-06 12:00:00,28.74,28.8,28.73,28.78,110000.0,20.6401,20.6832,20.633,20.6689,110000.0
2005-06-06 12:10:00,28.79,28.8,28.77,28.78,54200.0,20.6761,20.6832,20.6617,20.6689,54200.0
2005-06-06 12:20:00,28.78,28.79,28.75,28.75,68400.0,20.6689,20.6761,20.6473,20.6473,68400.0
2005-06-06 12:30:00,28.75,28.75,28.72,28.75,47200.0,20.6473,20.6473,20.6258,20.6473,47200.0
2005-06-06 12:40:00,28.75,28.77,28.75,28.75,31400.0,20.6473,20.6617,20.6473,20.6473,31400.0
2005-06-06 12:50:00,28.75,28.76,28.74,28.75,22000.0,20.6473,20.6545,20.6401,20.6473,22000.0
2005-06-06 13:00:00,28.75,28.77,28.74,28.77,58800.0,20.6473,20.6617,20.6401,20.6617,58800.0
2005-06-06 13:10:00,28.77,28.83,28.77,28.81,140000.0,20.6617,20.7048,20.6617,20.6904,140000.0
2005-06-06 13:20:00,28.81,28.85,28.79,28.85,72000.0,20.6904,20.7191,20.6761,20.7191,72000.0
2005-06-06 13:30:00,28.85,28.9,28.84,28.9,149200.0,20.7191,20.7551,20.712,20.7551,149200.0
2005-06-06 13:40:00,28.89,28.93,28.86,28.93,111000.0,20.7479,20.7766,20.7263,20.7766,111000.0
2005-06-06 13:50:00,28.93,28.95,28.92,28.92,106000.0,20.7766,20.791,20.7694,20.7694,106000.0
2005-06-06 14:00:00,28.92,28.95,28.89,28.93,124600.0,20.7694,20.791,20.7479,20.7766,124600.0
2005-06-06 14:10:00,28.93,28.95,28.92,28.93,89400.0,20.7766,20.791,20.7694,20.7766,89400.0
2005-06-06 14:20:00,28.93,28.98,28.93,28.98,128800.0,20.7766,20.8125,20.7766,20.8125,128800.0
2005-06-06 14:30:00,28.98,28.99,28.97,28.98,89200.0,20.8125,20.8197,20.8053,20.8125,89200.0
2005-06-06 14:40:00,28.98,28.98,28.9,28.91,74000.0,20.8125,20.8125,20.7551,20.7622,74000.0
2005-06-06 14:50:00,28.91,28.93,28.86,28.86,134800.0,20.7622,20.7766,20.7263,20.7263,134800.0
2005-06-06 15:00:00,28.86,28.88,28.83,28.85,92000.0,20.7263,20.7407,20.7048,20.7191,92000.0
2005-06-06 15:10:00,28.85,28.9,28.85,28.88,123600.0,20.7191,20.7551,20.7191,20.7407,123600.0
2005-06-06 15:20:00,28.88,28.93,28.86,28.92,118800.0,20.7407,20.7766,20.7263,20.7694,118800.0
2005-06-06 15:30:00,28.92,28.96,28.9,28.96,134600.0,20.7694,20.7981,20.7551,20.7981,134600.0
2005-06-06 15:40:00,28.96,28.97,28.93,28.95,179400.0,20.7981,20.8053,20.7766,20.791,179400.0
2005-06-06 15:50:00,28.95,28.99,28.93,28.98,249800.0,20.791,20.8197,20.7766,20.8125,249800.0
2005-06-07 09:30:00,29.0,29.31,28.98,29.3,991000.0,20.8269,21.0495,20.8125,21.0423,991000.0
2005-06-07 09:40:00,29.28,29.31,29.15,29.25,838000.0,21.028,21.0495,20.9346,21.0064,838000.0
2005-06-07 09:50:00,29.25,29.25,29.18,29.2,446600.0,21.0064,21.0064,20.9561,20.9705,446600.0
2005-06-07 10:00:00,29.21,29.33,29.2,29.32,253000.0,20.9777,21.0639,20.9705,21.0567,253000.0
2005-06-07 10:10:00,29.3,29.42,29.29,29.37,405800.0,21.0423,21.1285,21.0351,21.0926,405800.0
2005-06-07 10:20:00,29.36,29.49,29.36,29.47,193800.0,21.0854,21.1788,21.0854,21.1644,193800.0
2005-06-07 10:30:00,29.47,29.5,29.39,29.5,338600.0,21.1644,21.186,21.107,21.186,338600.0
2005-06-07 10:40:00,29.5,29.68,29.5,29.61,628200.0,21.186,21.3152,21.186,21.265,628200.0
2005-06-07 10:50:00,29.62,29.74,29.62,29.73,623000.0,21.2721,21.3583,21.2721,21.3511,623000.0
2005-06-07 11:00:00,29.75,29.78,29.68,29.73,441000.0,21.3655,21.387,21.3152,21.3511,441000.0
2005-06-07 11:10:00,29.74,29.77,29.7,29.7,197200.0,21.3583,21.3799,21.3296,21.3296,197200.0
2005-06-07 11:20:00,29.71,29.75,29.69,29.72,191200.0,21.3368,21.3655,21.3224,21.3439,191200.0
2005-06-07 11:30:00,29.72,29.75,29.71,29.72,197200.0,21.3439,21.3655,21.3368,21.3439,197200.0
2005-06-07 11:40:00,29.72,29.72,29.66,29.7,192800.0,21.3439,21.3439,21.3009,21.3296,192800.0
2005-06-07 11:50:00,29.7,29.77,29.7,29.71,118400.0,21.3296,21.3799,21.3296,21.3368,118400.0
2005-06-07 12:00:00,29.71,29.73,29.67,29.67,83400.0,21.3368,21.3511,21.308,21.308,83400.0
2005-06-07 12:10:00,29.66,29.7,29.63,29.69,110400.0,21.3009,21.3296,21.2793,21.3224,110400.0
2005-06-07 12:20:00,29.69,29.74,29.68,29.74,98400.0,21.3224,21.3583,21.3152,21.3583,98400.0
2005-06-07 12:30:00,29.74,29.83,29.73,29.79,272200.0,21.3583,21.4229,21.3511,21.3942,272200.0
2005-06-07 12:40:00,29.78,29.83,29.78,29.81,127800.0,21.387,21.4229,21.387,21.4086,127800.0
2005-06-07 12:50:00,29.81,29.86,29.8,29.82,127600.0,21.4086,21.4445,21.4014,21.4158,127600.0
2005-06-07 13:00:00,29.82,29.82,29.73,29.78,116200.0,21.4158,21.4158,21.3511,21.387,116200.0
2005-06-07 13:10:00,29.78,29.83,29.75,29.78,178000.0,21.387,21.4229,21.3655,21.387,178000.0
2005-06-07 13:20:00,29.78,29.78,29.72,29.74,98600.0,21.387,21.387,21.3439,21.3583,98600.0
2005-06-07 13:30:00,29.74,29.75,29.71,29.72,200600.0,21.3583,21.3655,21.3368,21.3439,200600.0
2005-06-07 13:40:00,29.72,29.72,29.65,29.71,115200.0,21.3439,21.3439,21.2937,21.3368,115200.0
2005-06-07 13:50:00,29.7,29.7,29.66,29.68,73200.0,21.3296,21.3296,21.3009,21.3152,73200.0
2005-06-07 14:00:00,29.68,29.68,29.61,29.63,146600.0,21.3152,21.3152,21.265,21.2793,146600.0
2005-06-07 14:10:00,29.63,29.63,29.5,29.61,224800.0,21.2793,21.2793,21.186,21.265,224800.0
2005-06-07 14:20:00,29.59,29.59,29.42,29.47,254200.0,21.2506,21.2506,21.1285,21.1644,254200.0
2005-06-07 14:30:00,29.46,29.61,29.46,29.61,234200.0,21.1572,21.265,21.1572,21.265,234200.0
2005-06-07 14:40:00,29.6,29.63,29.55,29.57,178800.0,21.2578,21.2793,21.2219,21.2362,178800.0
2005-06-07 14:50:00,29.57,29.64,29.57,29.58,94600.0,21.2362,21.2865,21.2362,21.2434,94600.0
2005-06-07 15:00:00,29.58,29.59,29.45,29.58,149600.0,21.2434,21.2506,21.15,21.2434,149600.0
2005-06-07 15:10:00,29.59,29.59,29.52,29.55,189000.0,21.2506,21.2506,21.2003,21.2219,189000.0
2005-06-07 15:20:00,29.55,29.56,29.49,29.49,143200.0,21.2219,21.229,21.1788,21.1788,143200.0
2005-06-07 15:30:00,29.49,29.51,29.42,29.51,425200.0,21.1788,21.1931,21.1285,21.1931,425200.0
2005-06-07 15:40:00,29.52,29.52,29.39,29.46,274200.0,21.2003,21.2003,21.107,21.1572,274200.0
2005-06-07 15:50:00,29.46,29.52,29.44,29.51,575200.0,21.1572,21.2003,21.1429,21.1931,575200.0
2005-06-08 09:30:00,29.5,29.65,29.5,29.59,249800.0,21.186,21.2937,21.186,21.2506,249800.0
2005-06-08 09:40:00,29.59,29.61,29.5,29.52,416800.0,21.2506,21.265,21.186,21.2003,416800.0
2005-06-08 09:50:00,29.53,29.65,29.5,29.61,218600.0,21.2075,21.2937,21.186,21.265,218600.0
2005-06-08 10:00:00,29.61,29.66,29.57,29.63,147000.0,21.265,21.3009,21.2362,21.2793,147000.0
2005-06-08 10:10:00,29.64,29.68,29.61,29.63,83600.0,21.2865,21.3152,21.265,21.2793,83600.0
2005-06-08 10:20:00,29.61,29.63,29.6,29.6,290600.0,21.265,21.2793,21.2578,21.2578,290600.0
2005-06-08 10:30:00,29.61,29.65,29.55,29.58,338000.0,21.265,21.2937,21.2219,21.2434,338000.0
2005-06-08 10:40:00,29.57,29.74,29.57,29.71,410800.0,21.2362,21.3583,21.2362,21.3368,410800.0
2005-06-08 10:50:00,29.7,29.8,29.69,29.7,315200.0,21.3296,21.4014,21.3224,21.3296,315200.0
2005-06-08 11:00:00,29.7,29.7,29.61,29.62,185200.0,21.3296,21.3296,21.265,21.2721,185200.0
2005-06-08 11:10:00,29.63,29.73,29.6,29.72,295600.0,21.2793,21.3511,21.2578,21.3439,295600.0
2005-06-08 11:20:00,29.72,29.72,29.68,29.7,114200.0,21.3439,21.3439,21.3152,21.3296,114200.0
2005-06-08 11:30:00,29.7,29.74,29.68,29.69,81200.0,21.3296,21.3583,21.3152,21.3224,81200.0
2005-06-08 11:40:00,29.68,29.75,29.68,29.75,136200.0,21.3152,21.3655,21.3152,21.3655,136200.0
2005-06-08 11:50:00,29.75,29.82,29.73,29.8,175800.0,21.3655,21.4158,21.3511,21.4014,175800.0
2005-06-08 12:00:00,29.8,29.8,29.71,29.74,110800.0,21.4014,21.4014,21.3368,21.3583,110800.0
2005-06-08 12:10:00,29.75,29.89,29.74,29.77,264600.0,21.3655,21.466,21.3583,21.3799,264600.0
2005-06-08 12:20:00,29.77,29.8,29.74,29.78,76200.0,21.3799,21.4014,21.3583,21.387,76200.0
2005-06-08 12:30:00,29.78,29.81,29.77,29.81,62600.0,21.387,21.4086,21.3799,21.4086,62600.0
2005-06-08 12:40:00,29.81,29.87,29.78,29.86,124000.0,21.4086,21.4517,21.387,21.4445,124000.0
2005-06-08 12:50:00,29.87,29.95,29.87,29.93,416200.0,21.4517,21.5091,21.4517,21.4948,416200.0
2005-06-08 13:00:00,29.93,29.93,29.89,29.9,231000.0,21.4948,21.4948,21.466,21.4732,231000.0
2005-06-08 13:10:00,29.9,29.9,29.86,29.88,125600.0,21.4732,21.4732,21.4445,21.4589,125600.0
2005-06-08 13:20:00,29.88,29.9,29.87,29.89,69400.0,21.4589,21.4732,21.4517,21.466,69400.0
2005-06-08 13:30:00,29.89,29.89,29.82,29.85,168200.0,21.466,21.466,21.4158,21.4373,168200.0
2005-06-08 13:40:00,29.84,29.84,29.7,29.7,180800.0,21.4301,21.4301,21.3296,21.3296,180800.0
2005-06-08 13:50:00,29.71,29.72,29.64,29.71,201800.0,21.3368,21.3439,21.2865,21.3368,201800.0
2005-06-08 14:00:00,29.71,29.74,29.64,29.66,196800.0,21.3368,21.3583,21.2865,21.3009,196800.0
2005-06-08 14:10:00,29.65,29.7,29.64,29.68,165400.0,21.2937,21.3296,21.2865,21.3152,165400.0
2005-06-08 14:20:00,29.67,29.71,29.66,29.69,145600.0,21.308,21.3368,21.3009,21.3224,145600.0
2005-06-08 14:30:00,29.69,29.69,29.61,29.67,180400.0,21.3224,21.3224,21.265,21.308,180400.0
2005-06-08 14:40:00,29.67,29.67,29.57,29.58,156600.0,21.308,21.308,21.2362,21.2434,156600.0
2005-06-08 14:50:00,29.57,29.58,29.51,29.53,209000.0,21.2362,21.2434,21.1931,21.2075,209000.0
2005-06-08 15:00:00,29.53,29.53,29.47,29.5,192200.0,21.2075,21.2075,21.1644,21.186,192200.0
2005-06-08 15:10:00,29.51,29.55,29.49,29.54,203200.0,21.1931,21.2219,21.1788,21.2147,203200.0
2005-06-08 15:20:00,29.53,29.56,29.5,29.5,157000.0,21.2075,21.229,21.186,21.186,157000.0
2005-06-08 15:30:00,29.5,29.53,29.5,29.52,219000.0,21.186,21.2075,21.186,21.2003,219000.0
2005-06-08 15:40:00,29.52,29.53,29.5,29.53,597200.0,21.2003,21.2075,21.186,21.2075,597200.0
2005-06-08 15:50:00,29.53,29.53,29.5,29.52,247200.0,21.2075,21.2075,21.186,21.2003,247200.0
2005-06-09 09:30:00,29.48,29.6,29.45,29.47,256000.0,21.1716,21.2578,21.15,21.1644,256000.0
2005-06-09 09:40:00,29.47,29.48,29.38,29.39,287200.0,21.1644,21.1716,21.0998,21.107,287200.0
2005-06-09 09:50:00,29.39,29.44,29.35,29.42,176800.0,21.107,21.1429,21.0782,21.1285,176800.0
2005-06-09 10:00:00,29.42,29.46,29.33,29.43,290800.0,21.1285,21.1572,21.0639,21.1357,290800.0
2005-06-09 10:10:00,29.43,29.43,29.34,29.34,136600.0,21.1357,21.1357,21.071,21.071,136600.0
2005-06-09 10:20:00,29.33,29.41,29.33,29.34,176000.0,21.0639,21.1213,21.0639,21.071,176000.0
2005-06-09 10:30:00,29.34,29.36,29.32,29.32,107000.0,21.071,21.0854,21.0567,21.0567,107000.0
2005-06-09 10:40:00,29.33,29.33,29.23,29.32,208800.0,21.0639,21.0639,20.992,21.0567,208800.0
2005-06-09 10:50:00,29.31,29.34,29.3,29.33,105800.0,21.0495,21.071,21.0423,21.0639,105800.0
2005-06-09 11:00:00,29.33,29.38,29.32,29.36,168600.0,21.0639,21.0998,21.0567,21.0854,168600.0
2005-06-09 11:10:00,29.38,29.38,29.32,29.33,50200.0,21.0998,21.0998,21.0567,21.0639,50200.0
2005-06-09 11:20:00,29.34,29.35,29.31,29.31,50600.0,21.071,21.0782,21.0495,21.0495,50600.0
2005-06-09 11:30:00,29.31,29.45,29.31,29.43,147200.0,21.0495,21.15,21.0495,21.1357,147200.0
2005-06-09 11:40:00,29.43,29.55,29.42,29.53,132800.0,21.1357,21.2219,21.1285,21.2075,132800.0
2005-06-09 11:50:00,29.52,29.58,29.5,29.56,131000.0,21.2003,21.2434,21.186,21.229,131000.0
2005-06-09 12:00:00,29.54,29.63,29.54,29.61,90600.0,21.2147,21.2793,21.2147,21.265,90600.0
2005-06-09 12:10:00,29.6,29.61,29.55,29.56,68600.0,21.2578,21.265,21.2219,21.229,68600.0
2005-06-09 12:20:00,29.56,29.7,29.55,29.68,92400.0,21.229,21.3296,21.2219,21.3152,92400.0
2005-06-09 12:30:00,29.68,29.71,29.67,29.68,84000.0,21.3152,21.3368,21.308,21.3152,84000.0
2005-06-09 12:40:00,29.68,29.68,29.61,29.61,37600.0,21.3152,21.3152,21.265,21.265,37600.0
2005-06-09 12:50:00,29.61,29.63,29.61,29.61,86400.0,21.265,21.2793,21.265,21.265,86400.0
2005-06-09 13:00:00,29.6,29.63,29.6,29.63,145000.0,21.2578,21.2793,21.2578,21.2793,145000.0
2005-06-09 13:10:00,29.63,29.63,29.56,29.58,70200.0,21.2793,21.2793,21.229,21.2434,70200.0
2005-06-09 13:20:00,29.58,29.58,29.55,29.57,72800.0,21.2434,21.2434,21.2219,21.2362,72800.0
2005-06-09 13:30:00,29.57,29.61,29.57,29.57,81400.0,21.2362,21.265,21.2362,21.2362,81400.0
2005-06-09 13:40:00,29.57,29.59,29.53,29.53,25200.0,21.2362,21.2506,21.2075,21.2075,25200.0
2005-06-09 13:50:00,29.53,29.54,29.49,29.53,72000.0,21.2075,21.2147,21.1788,21.2075,72000.0
2005-06-09 14:00:00,29.53,29.53,29.46,29.46,122800.0,21.2075,21.2075,21.1572,21.1572,122800.0
2005-06-09 14:10:00,29.46,29.47,29.44,29.44,97600.0,21.1572,21.1644,21.1429,21.1429,97600.0
2005-06-09 14:20:00,29.45,29.45,29.36,29.37,222400.0,21.15,21.15,21.0854,21.0926,222400.0
2005-06-09 14:30:00,29.38,29.39,29.34,29.36,133200.0,21.0998,21.107,21.071,21.0854,133200.0
2005-06-09 14:40:00,29.36,29.4,29.36,29.37,149400.0,21.0854,21.1141,21.0854,21.0926,149400.0
2005-06-09 14:50:00,29.38,29.4,29.32,29.35,113000.0,21.0998,21.1141,21.0567,21.0782,113000.0
2005-06-09 15:00:00,29.35,29.4,29.34,29.38,168000.0,21.0782,21.1141,21.071,21.0998,168000.0
2005-06-09 15:10:00,29.38,29.4,29.38,29.39,125400.0,21.0998,21.1141,21.0998,21.107,125400.0
2005-06-09 15:20:00,29.39,29.4,29.32,29.32,98400.0,21.107,21.1141,21.0567,21.0567,98400.0
2005-06-09 15:30:00,29.33,29.37,29.32,29.37,259600.0,21.0639,21.0926,21.0567,21.0926,259600.0
2005-06-09 15:40:00,29.38,29.44,29.37,29.43,336800.0,21.0998,21.1429,21.0926,21.1357,336800.0
2005-06-09 15:50:00,29.43,29.43,29.4,29.4,209200.0,21.1357,21.1357,21.1141,21.1141,209200.0
2005-06-10 09:30:00,29.55,29.55,29.41,29.48,204800.0,21.2219,21.2219,21.1213,21.1716,204800.0
2005-06-10 09:40:00,29.48,29.54,29.47,29.5,237800.0,21.1716,21.2147,21.1644,21.186,237800.0
2005-06-10 09:50:00,29.5,29.53,29.5,29.5,256200.0,21.186,21.2075,21.186,21.186,256200.0
2005-06-10 10:00:00,29.5,29.53,29.49,29.52,353600.0,21.186,21.2075,21.1788,21.2003,353600.0
2005-06-10 10:10:00,29.51,29.52,29.48,29.5,533400.0,21.1931,21.2003,21.1716,21.186,533400.0
2005-06-10 10:20:00,29.5,29.5,29.43,29.47,150000.0,21.186,21.186,21.1357,21.1644,150000.0
2005-06-10 10:30:00,29.47,29.49,29.46,29.48,78800.0,21.1644,21.1788,21.1572,21.1716,78800.0
2005-06-10 10:40:00,29.48,29.51,29.48,29.5,95800.0,21.1716,21.1931,21.1716,21.186,95800.0
2005-06-10 10:50:00,29.49,29.51,29.47,29.47,55200.0,21.1788,21.1931,21.1644,21.1644,55200.0
2005-06-10 11:00:00,29.46,29.51,29.46,29.5,101800.0,21.1572,21.1931,21.1572,21.186,101800.0
2005-06-10 11:10:00,29.5,29.51,29.5,29.5,197400.0,21.186,21.1931,21.186,21.186,197400.0
2005-06-10 11:20:00,29.5,29.53,29.5,29.53,403800.0,21.186,21.2075,21.186,21.2075,403800.0
2005-06-10 11:30:00,29.53,29.61,29.53,29.58,205200.0,21.2075,21.265,21.2075,21.2434,205200.0
2005-06-10 11:40:00,29.58,29.58,29.53,29.55,83200.0,21.2434,21.2434,21.2075,21.2219,83200.0
2005-06-10 11:50:00,29.55,29.55,29.4,29.43,97600.0,21.2219,21.2219,21.1141,21.1357,97600.0
2005-06-10 12:00:00,29.43,29.49,29.41,29.41,129800.0,21.1357,21.1788,21.1213,21.1213,129800.0
2005-06-10 12:10:00,29.42,29.42,29.32,29.35,58800.0,21.1285,21.1285,21.0567,21.0782,58800.0
2005-06-10 12:20:00,29.33,29.41,29.33,29.38,68200.0,21.0639,21.1213,21.0639,21.0998,68200.0
2005-06-10 12:30:00,29.38,29.4,29.37,29.38,47800.0,21.0998,21.1141,21.0926,21.0998,47800.0
2005-06-10 12:40:00,29.38,29.45,29.37,29.43,73600.0,21.0998,21.15,21.0926,21.1357,73600.0
2005-06-10 12:50:00,29.42,29.42,29.36,29.36,69200.0,21.1285,21.1285,21.0854,21.0854,69200.0
2005-06-10 13:00:00,29.36,29.36,29.33,29.34,276600.0,21.0854,21.0854,21.0639,21.071,276600.0
2005-06-10 13:10:00,29.34,29.36,29.33,29.35,404200.0,21.071,21.0854,21.0639,21.0782,404200.0
2005-06-10 13:20:00,29.34,29.35,29.31,29.32,50000.0,21.071,21.0782,21.0495,21.0567,50000.0
2005-06-10 13:30:00,29.32,29.32,29.31,29.32,72600.0,21.0567,21.0567,21.0495,21.0567,72600.0
2005-06-10 13:40:00,29.32,29.33,29.27,29.27,369600.0,21.0567,21.0639,21.0208,21.0208,369600.0
2005-06-10 13:50:00,29.27,29.28,29.16,29.16,516200.0,21.0208,21.028,20.9418,20.9418,516200.0
2005-06-10 14:00:00,29.16,29.19,29.08,29.15,465800.0,20.9418,20.9633,20.8843,20.9346,465800.0
2005-06-10 14:10:00,29.15,29.18,29.14,29.16,55400.0,20.9346,20.9561,20.9274,20.9418,55400.0
2005-06-10 14:20:00,29.17,29.18,29.13,29.16,76800.0,20.949,20.9561,20.9202,20.9418,76800.0
2005-06-10 14:30:00,29.15,29.17,29.11,29.11,105600.0,20.9346,20.949,20.9059,20.9059,105600.0
2005-06-10 14:40:00,29.11,29.11,28.93,28.95,517200.0,20.9059,20.9059,20.7766,20.791,517200.0
2005-06-10 14:50:00,28.95,28.95,28.82,28.82,1054800.0,20.791,20.791,20.6976,20.6976,1054800.0
2005-06-10 15:00:00,28.82,28.95,28.75,28.93,1019600.0,20.6976,20.791,20.6473,20.7766,1019600.0
2005-06-10 15:10:00,28.94,29.08,28.94,29.01,282800.0,20.7838,20.8843,20.7838,20.834,282800.0
2005-06-10 15:20:00,29.0,29.09,29.0,29.07,161800.0,20.8269,20.8915,20.8269,20.8771,161800.0
2005-06-10 15:30:00,29.07,29.16,29.07,29.14,156800.0,20.8771,20.9418,20.8771,20.9274,156800.0
2005-06-10 15:40:00,29.14,29.18,29.08,29.17,178000.0,20.9274,20.9561,20.8843,20.949,178000.0
2005-06-10 15:50:00,29.17,29.21,29.15,29.17,170600.0,20.949,20.9777,20.9346,20.949,170600.0
2005-06-13 09:30:00,29.06,29.21,29.03,29.03,164200.0,20.87,20.9777,20.8484,20.8484,164200.0
2005-06-13 09:40:00,29.0,29.15,28.96,29.08,238600.0,20.8269,20.9346,20.7981,20.8843,238600.0
2005-06-13 09:50:00,29.08,29.1,28.98,28.98,169200.0,20.8843,20.8987,20.8125,20.8125,169200.0
2005-06-13 10:00:00,28.97,28.98,28.8,28.9,356200.0,20.8053,20.8125,20.6832,20.7551,356200.0
2005-06-13 10:10:00,28.89,28.89,28.81,28.86,112000.0,20.7479,20.7479,20.6904,20.7263,112000.0
2005-06-13 10:20:00,28.85,28.93,28.85,28.9,109000.0,20.7191,20.7766,20.7191,20.7551,109000.0
2005-06-13 10:30:00,28.9,29.09,28.9,29.09,123600.0,20.7551,20.8915,20.7551,20.8915,123600.0
2005-06-13 10:40:00,29.09,29.25,29.09,29.23,210800.0,20.8915,21.0064,20.8915,20.992,210800.0
2005-06-13 10:50:00,29.23,29.29,29.19,29.28,123800.0,20.992,21.0351,20.9633,21.028,123800.0
2005-06-13 11:00:00,29.29,29.39,29.25,29.38,189200.0,21.0351,21.107,21.0064,21.0998,189200.0
2005-06-13 11:10:00,29.4,29.42,29.35,29.41,129200.0,21.1141,21.1285,21.0782,21.1213,129200.0
2005-06-13 11:20:00,29.42,29.42,29.34,29.35,114800.0,21.1285,21.1285,21.071,21.0782,114800.0
2005-06-13 11:30:00,29.35,29.39,29.32,29.33,58200.0,21.0782,21.107,21.0567,21.0639,58200.0
2005-06-13 11:40:00,29.33,29.34,29.31,29.34,65600.0,21.0639,21.071,21.0495,21.071,65600.0
2005-06-13 11:50:00,29.34,29.34,29.26,29.29,85400.0,21.071,21.071,21.0136,21.0351,85400.0
2005-06-13 12:00:00,29.29,29.33,29.25,29.28,63000.0,21.0351,21.0639,21.0064,21.028,63000.0
2005-06-13 12:10:00,29.28,29.29,29.21,29.23,64800.0,21.028,21.0351,20.9777,20.992,64800.0
2005-06-13 12:20:00,29.23,29.25,29.21,29.21,51600.0,20.992,21.0064,20.9777,20.9777,51600.0
2005-06-13 12:30:00,29.2,29.21,29.17,29.17,45400.0,20.9705,20.9777,20.949,20.949,45400.0
2005-06-13 12:40:00,29.17,29.22,29.14,29.15,71600.0,20.949,20.9849,20.9274,20.9346,71600.0
2005-06-13 12:50:00,29.16,29.2,29.16,29.18,33600.0,20.9418,20.9705,20.9418,20.9561,33600.0
2005-06-13 13:00:00,29.17,29.22,29.15,29.17,72200.0,20.949,20.9849,20.9346,20.949,72200.0
2005-06-13 13:10:00,29.18,29.18,29.15,29.18,25400.0,20.9561,20.9561,20.9346,20.9561,25400.0
2005-06-13 13:20:00,29.18,29.18,29.13,29.16,45800.0,20.9561,20.9561,20.9202,20.9418,45800.0
2005-06-13 13:30:00,29.16,29.18,29.13,29.13,66000.0,20.9418,20.9561,20.9202,20.9202,66000.0
2005-06-13 13:40:00,29.13,29.14,29.1,29.13,63400.0,20.9202,20.9274,20.8987,20.9202,63400.0
2005-06-13 13:50:00,29.13,29.13,29.04,29.04,93000.0,20.9202,20.9202,20.8556,20.8556,93000.0
2005-06-13 14:00:00,29.04,29.1,29.03,29.09,160800.0,20.8556,20.8987,20.8484,20.8915,160800.0
2005-06-13 14:10:00,29.09,29.1,29.01,29.02,74600.0,20.8915,20.8987,20.834,20.8412,74600.0
2005-06-13 14:20:00,29.02,29.04,29.0,29.01,80800.0,20.8412,20.8556,20.8269,20.834,80800.0
2005-06-13 14:30:00,29.0,29.06,28.96,29.05,129600.0,20.8269,20.87,20.7981,20.8628,129600.0
2005-06-13 14:40:00,29.05,29.06,28.98,28.98,149000.0,20.8628,20.87,20.8125,20.8125,149000.0
2005-06-13 14:50:00,28.99,29.02,28.98,28.98,135200.0,20.8197,20.8412,20.8125,20.8125,135200.0
2005-06-13 15:00:00,28.97,29.0,28.92,28.95,133400.0,20.8053,20.8269,20.7694,20.791,133400.0
2005-06-13 15:10:00,28.96,28.99,28.92,28.92,112000.0,20.7981,20.8197,20.7694,20.7694,112000.0
2005-06-13 15:20:00,28.93,29.0,28.9,28.98,99200.0,20.7766,20.8269,20.7551,20.8125,99200.0
2005-06-13 15:30:00,28.97,29.07,28.96,29.04,129200.0,20.8053,20.8771,20.7981,20.8556,129200.0
2005-06-13 15:40:00,29.04,29.05,29.0,29.04,88400.0,20.8556,20.8628,20.8269,20.8556,88400.0
2005-06-13 15:50:00,29.04,29.07,29.0,29.02,140200.0,20.8556,20.8771,20.8269,20.8412,140200.0
2005-06-14 09:30:00,28.98,29.23,28.91,29.21,250400.0,20.8125,20.992,20.7622,20.9777,250400.0
2005-06-14 09:40:00,29.2,29.2,29.11,29.11,149600.0,20.9705,20.9705,20.9059,20.9059,149600.0
2005-06-14 09:50:00,29.1,29.14,29.0,29.14,173000.0,20.8987,20.9274,20.8269,20.9274,173000.0
2005-06-14 10:00:00,29.15,29.15,29.08,29.1,65200.0,20.9346,20.9346,20.8843,20.8987,65200.0
2005-06-14 10:10:00,29.09,29.15,29.09,29.13,53400.0,20.8915,20.9346,20.8915,20.9202,53400.0
2005-06-14 10:20:00,29.14,29.21,29.07,29.18,87000.0,20.9274,20.9777,20.8771,20.9561,87000.0
2005-06-14 10:30:00,29.18,29.31,29.18,29.28,152400.0,20.9561,21.0495,20.9561,21.028,152400.0
2005-06-14 10:40:00,29.28,29.35,29.27,29.32,185400.0,21.028,21.0782,21.0208,21.0567,185400.0
2005-06-14 10:50:00,29.32,29.36,29.31,29.35,382800.0,21.0567,21.0854,21.0495,21.0782,382800.0
2005-06-14 11:00:00,29.35,29.44,29.34,29.43,121800.0,21.0782,21.1429,21.071,21.1357,121800.0
2005-06-14 11:10:00,29.43,29.48,29.41,29.43,136000.0,21.1357,21.1716,21.1213,21.1357,136000.0
2005-06-14 11:20:00,29.43,29.5,29.43,29.44,233800.0,21.1357,21.186,21.1357,21.1429,233800.0
2005-06-14 11:30:00,29.44,29.48,29.38,29.46,215800.0,21.1429,21.1716,21.0998,21.1572,215800.0
2005-06-14 11:40:00,29.46,29.51,29.46,29.5,89400.0,21.1572,21.1931,21.1572,21.186,89400.0
2005-06-14 11:50:00,29.5,29.58,29.5,29.58,217600.0,21.186,21.2434,21.186,21.2434,217600.0
2005-06-14 12:00:00,29.58,29.59,29.5,29.52,142000.0,21.2434,21.2506,21.186,21.2003,142000.0
2005-06-14 12:10:00,29.52,29.59,29.5,29.58,90200.0,21.2003,21.2506,21.186,21.2434,90200.0
2005-06-14 12:20:00,29.58,29.58,29.47,29.48,204200.0,21.2434,21.2434,21.1644,21.1716,204200.0
2005-06-14 12:30:00,29.48,29.54,29.46,29.53,102600.0,21.1716,21.2147,21.1572,21.2075,102600.0
2005-06-14 12:40:00,29.53,29.57,29.52,29.56,127400.0,21.2075,21.2362,21.2003,21.229,127400.0
2005-06-14 12:50:00,29.56,29.6,29.55,29.55,101800.0,21.229,21.2578,21.2219,21.2219,101800.0
2005-06-14 13:00:00,29.56,29.56,29.54,29.56,236400.0,21.229,21.229,21.2147,21.229,236400.0
2005-06-14 13:10:00,29.56,29.6,29.56,29.59,455400.0,21.229,21.2578,21.229,21.2506,455400.0
2005-06-14 13:20:00,29.59,29.61,29.58,29.59,292200.0,21.2506,21.265,21.2434,21.2506,292200.0
2005-06-14 13:30:00,29.59,29.59,29.56,29.59,173200.0,21.2506,21.2506,21.229,21.2506,173200.0
2005-06-14 13:40:00,29.59,29.63,29.59,29.6,286200.0,21.2506,21.2793,21.2506,21.2578,286200.0
2005-06-14 13:50:00,29.6,29.61,29.57,29.61,247800.0,21.2578,21.265,21.2362,21.265,247800.0
2005-06-14 14:00:00,29.61,29.61,29.52,29.52,490800.0,21.265,21.265,21.2003,21.2003,490800.0
2005-06-14 14:10:00,29.52,29.54,29.45,29.46,229400.0,21.2003,21.2147,21.15,21.1572,229400.0
2005-06-14 14:20:00,29.47,29.47,29.39,29.46,255200.0,21.1644,21.1644,21.107,21.1572,255200.0
2005-06-14 14:30:00,29.46,29.48,29.43,29.43,201400.0,21.1572,21.1716,21.1357,21.1357,201400.0
2005-06-14 14:40:00,29.43,29.45,29.4,29.43,113400.0,21.1357,21.15,21.1141,21.1357,113400.0
2005-06-14 14:50:00,29.43,29.45,29.4,29.45,152600.0,21.1357,21.15,21.1141,21.15,152600.0
2005-06-14 15:00:00,29.45,29.5,29.45,29.48,240000.0,21.15,21.186,21.15,21.1716,240000.0
2005-06-14 15:10:00,29.48,29.5,29.44,29.45,105200.0,21.1716,21.186,21.1429,21.15,105200.0
2005-06-14 15:20:00,29.45,29.46,29.43,29.43,117400.0,21.15,21.1572,21.1357,21.1357,117400.0
2005-06-14 15:30:00,29.44,29.46,29.4,29.42,91600.0,21.1429,21.1572,21.1141,21.1285,91600.0
2005-06-14 15:40:00,29.43,29.43,29.38,29.39,182400.0,21.1357,21.1357,21.0998,21.107,182400.0
2005-06-14 15:50:00,29.39,29.42,29.35,29.36,265800.0,21.107,21.1285,21.0782,21.0854,265800.0
2005-06-15 09:30:00,29.5,29.59,29.48,29.55,244000.0,21.186,21.2506,21.1716,21.2219,244000.0
2005-06-15 09:40:00,29.54,29.75,29.54,29.71,442600.0,21.2147,21.3655,21.2147,21.3368,442600.0
2005-06-15 09:50:00,29.7,29.7,29.59,29.61,147200.0,21.3296,21.3296,21.2506,21.265,147200.0
2005-06-15 10:00:00,29.63,29.72,29.55,29.72,185600.0,21.2793,21.3439,21.2219,21.3439,185600.0
2005-06-15 10:10:00,29.71,29.8,29.71,29.75,270800.0,21.3368,21.4014,21.3368,21.3655,270800.0
2005-06-15 10:20:00,29.76,29.78,29.71,29.71,96800.0,21.3727,21.387,21.3368,21.3368,96800.0
2005-06-15 10:30:00,29.71,29.71,29.53,29.56,324600.0,21.3368,21.3368,21.2075,21.229,324600.0
2005-06-15 10:40:00,29.57,29.61,29.49,29.52,188200.0,21.2362,21.265,21.1788,21.2003,188200.0
2005-06-15 10:50:00,29.52,29.56,29.41,29.45,244600.0,21.2003,21.229,21.1213,21.15,244600.0
2005-06-15 11:00:00,29.43,29.46,29.33,29.43,206000.0,21.1357,21.1572,21.0639,21.1357,206000.0
2005-06-15 11:10:00,29.41,29.48,29.39,29.47,127200.0,21.1213,21.1716,21.107,21.1644,127200.0
2005-06-15 11:20:00,29.47,29.58,29.47,29.53,148800.0,21.1644,21.2434,21.1644,21.2075,148800.0
2005-06-15 11:30:00,29.53,29.53,29.39,29.46,84200.0,21.2075,21.2075,21.107,21.1572,84200.0
2005-06-15 11:40:00,29.45,29.46,29.34,29.34,59600.0,21.15,21.1572,21.071,21.071,59600.0
2005-06-15 11:50:00,29.35,29.38,29.3,29.33,54800.0,21.0782,21.0998,21.0423,21.0639,54800.0
2005-06-15 12:00:00,29.33,29.42,29.33,29.41,59400.0,21.0639,21.1285,21.0639,21.1213,59400.0
2005-06-15 12:10:00,29.42,29.43,29.41,29.43,49600.0,21.1285,21.1357,21.1213,21.1357,49600.0
2005-06-15 12:20:00,29.43,29.47,29.43,29.46,88800.0,21.1357,21.1644,21.1357,21.1572,88800.0
2005-06-15 12:30:00,29.45,29.54,29.45,29.47,68600.0,21.15,21.2147,21.15,21.1644,68600.0
2005-06-15 12:40:00,29.48,29.48,29.43,29.43,21400.0,21.1716,21.1716,21.1357,21.1357,21400.0
2005-06-15 12:50:00,29.43,29.43,29.41,29.41,15800.0,21.1357,21.1357,21.1213,21.1213,15800.0
2005-06-15 13:00:00,29.42,29.46,29.41,29.43,48000.0,21.1285,21.1572,21.1213,21.1357,48000.0
2005-06-15 13:10:00,29.43,29.49,29.43,29.49,45600.0,21.1357,21.1788,21.1357,21.1788,45600.0
2005-06-15 13:20:00,29.49,29.5,29.45,29.46,130400.0,21.1788,21.186,21.15,21.1572,130400.0
2005-06-15 13:30:00,29.47,29.47,29.38,29.41,35800.0,21.1644,21.1644,21.0998,21.1213,35800.0
2005-06-15 13:40:00,29.41,29.43,29.36,29.43,33600.0,21.1213,21.1357,21.0854,21.1357,33600.0
2005-06-15 13:50:00,29.43,29.48,29.43,29.47,67800.0,21.1357,21.1716,21.1357,21.1644,67800.0
2005-06-15 14:00:00,29.48,29.52,29.45,29.46,83000.0,21.1716,21.2003,21.15,21.1572,83000.0
2005-06-15 14:10:00,29.45,29.56,29.43,29.55,102600.0,21.15,21.229,21.1357,21.2219,102600.0
2005-06-15 14:20:00,29.55,29.55,29.45,29.5,157800.0,21.2219,21.2219,21.15,21.186,157800.0
2005-06-15 14:30:00,29.5,29.55,29.45,29.45,95200.0,21.186,21.2219,21.15,21.15,95200.0
2005-06-15 14:40:00,29.45,29.52,29.45,29.5,91000.0,21.15,21.2003,21.15,21.186,91000.0
2005-06-15 14:50:00,29.5,29.54,29.45,29.47,77600.0,21.186,21.2147,21.15,21.1644,77600.0
2005-06-15 15:00:00,29.46,29.47,29.41,29.41,62800.0,21.1572,21.1644,21.1213,21.1213,62800.0
2005-06-15 15:10:00,29.41,29.46,29.41,29.45,116400.0,21.1213,21.1572,21.1213,21.15,116400.0
2005-06-15 15:20:00,29.45,29.5,29.43,29.5,39600.0,21.15,21.186,21.1357,21.186,39600.0
2005-06-15 15:30:00,29.5,29.54,29.49,29.54,106800.0,21.186,21.2147,21.1788,21.2147,106800.0
2005-06-15 15:40:00,29.54,29.6,29.54,29.58,225200.0,21.2147,21.2578,21.2147,21.2434,225200.0
2005-06-15 15:50:00,29.58,29.6,29.57,29.57,142600.0,21.2434,21.2578,21.2362,21.2362,142600.0
2005-06-16 09:30:00,29.58,29.61,29.48,29.55,246200.0,21.2434,21.265,21.1716,21.2219,246200.0
2005-06-16 09:40:00,29.55,29.78,29.55,29.75,384200.0,21.2219,21.387,21.2219,21.3655,384200.0
2005-06-16 09:50:00,29.75,29.8,29.7,29.74,319600.0,21.3655,21.4014,21.3296,21.3583,319600.0
2005-06-16 10:00:00,29.75,29.9,29.73,29.88,294200.0,21.3655,21.4732,21.3511,21.4589,294200.0
2005-06-16 10:10:00,29.88,29.89,29.73,29.74,205200.0,21.4589,21.466,21.3511,21.3583,205200.0
2005-06-16 10:20:00,29.75,29.82,29.73,29.82,213600.0,21.3655,21.4158,21.3511,21.4158,213600.0
2005-06-16 10:30:00,29.82,29.86,29.81,29.86,147800.0,21.4158,21.4445,21.4086,21.4445,147800.0
2005-06-16 10:40:00,29.85,29.93,29.85,29.91,199000.0,21.4373,21.4948,21.4373,21.4804,199000.0
2005-06-16 10:50:00,29.91,29.91,29.84,29.84,236600.0,21.4804,21.4804,21.4301,21.4301,236600.0
2005-06-16 11:00:00,29.84,29.87,29.82,29.83,200000.0,21.4301,21.4517,21.4158,21.4229,200000.0
2005-06-16 11:10:00,29.82,29.83,29.77,29.77,112200.0,21.4158,21.4229,21.3799,21.3799,112200.0
2005-06-16 11:20:00,29.76,29.8,29.72,29.72,76800.0,21.3727,21.4014,21.3439,21.3439,76800.0
2005-06-16 11:30:00,29.72,29.75,29.72,29.74,108800.0,21.3439,21.3655,21.3439,21.3583,108800.0
2005-06-16 11:40:00,29.74,29.75,29.7,29.75,147800.0,21.3583,21.3655,21.3296,21.3655,147800.0
2005-06-16 11:50:00,29.75,29.75,29.68,29.68,127600.0,21.3655,21.3655,21.3152,21.3152,127600.0
2005-06-16 12:00:00,29.69,29.69,29.63,29.64,106800.0,21.3224,21.3224,21.2793,21.2865,106800.0
2005-06-16 12:10:00,29.64,29.64,29.48,29.59,189200.0,21.2865,21.2865,21.1716,21.2506,189200.0
2005-06-16 12:20:00,29.59,29.59,29.48,29.5,154600.0,21.2506,21.2506,21.1716,21.186,154600.0
2005-06-16 12:30:00,29.5,29.54,29.48,29.5,225400.0,21.186,21.2147,21.1716,21.186,225400.0
2005-06-16 12:40:00,29.5,29.5,29.47,29.5,93400.0,21.186,21.186,21.1644,21.186,93400.0
2005-06-16 12:50:00,29.5,29.54,29.5,29.5,131400.0,21.186,21.2147,21.186,21.186,131400.0
2005-06-16 13:00:00,29.5,29.53,29.5,29.53,51400.0,21.186,21.2075,21.186,21.2075,51400.0
2005-06-16 13:10:00,29.53,29.56,29.53,29.55,56000.0,21.2075,21.229,21.2075,21.2219,56000.0
2005-06-16 13:20:00,29.54,29.54,29.5,29.51,46600.0,21.2147,21.2147,21.186,21.1931,46600.0
2005-06-16 13:30:00,29.51,29.56,29.51,29.53,98200.0,21.1931,21.229,21.1931,21.2075,98200.0
2005-06-16 13:40:00,29.54,29.55,29.5,29.5,86600.0,21.2147,21.2219,21.186,21.186,86600.0
2005-06-16 13:50:00,29.51,29.51,29.43,29.5,116000.0,21.1931,21.1931,21.1357,21.186,116000.0
2005-06-16 14:00:00,29.5,29.51,29.48,29.5,94000.0,21.186,21.1931,21.1716,21.186,94000.0
2005-06-16 14:10:00,29.5,29.5,29.43,29.47,88000.0,21.186,21.186,21.1357,21.1644,88000.0
2005-06-16 14:20:00,29.48,29.49,29.45,29.45,69600.0,21.1716,21.1788,21.15,21.15,69600.0
2005-06-16 14:30:00,29.46,29.47,29.44,29.46,85200.0,21.1572,21.1644,21.1429,21.1572,85200.0
2005-06-16 14:40:00,29.45,29.47,29.41,29.42,193600.0,21.15,21.1644,21.1213,21.1285,193600.0
2005-06-16 14:50:00,29.43,29.47,29.4,29.42,278000.0,21.1357,21.1644,21.1141,21.1285,278000.0
2005-06-16 15:00:00,29.42,29.43,29.39,29.4,200200.0,21.1285,21.1357,21.107,21.1141,200200.0
2005-06-16 15:10:00,29.4,29.5,29.38,29.49,197200.0,21.1141,21.186,21.0998,21.1788,197200.0
2005-06-16 15:20:00,29.5,29.54,29.48,29.52,161000.0,21.186,21.2147,21.1716,21.2003,161000.0
2005-06-16 15:30:00,29.52,29.58,29.51,29.58,136400.0,21.2003,21.2434,21.1931,21.2434,136400.0
2005-06-16 15:40:00,29.58,29.59,29.51,29.51,135800.0,21.2434,21.2506,21.1931,21.1931,135800.0
2005-06-16 15:50:00,29.51,29.55,29.49,29.53,217000.0,21.1931,21.2219,21.1788,21.2075,217000.0
2005-06-17 09:30:00,29.99,30.0,29.83,29.91,2418600.0,21.5379,21.545,21.4229,21.4804,2418600.0
2005-06-17 09:40:00,29.92,30.0,29.86,29.95,298000.0,21.4876,21.545,21.4445,21.5091,298000.0
2005-06-17 09:50:00,29.93,29.99,29.9,29.93,205200.0,21.4948,21.5379,21.4732,21.4948,205200.0
2005-06-17 10:00:00,29.92,29.94,29.85,29.89,292000.0,21.4876,21.5019,21.4373,21.466,292000.0
2005-06-17 10:10:00,29.88,29.88,29.75,29.82,289000.0,21.4589,21.4589,21.3655,21.4158,289000.0
2005-06-17 10:20:00,29.82,29.92,29.78,29.81,219400.0,21.4158,21.4876,21.387,21.4086,219400.0
2005-06-17 10:30:00,29.81,29.97,29.81,29.96,255400.0,21.4086,21.5235,21.4086,21.5163,255400.0
2005-06-17 10:40:00,29.95,29.98,29.93,29.97,350600.0,21.5091,21.5307,21.4948,21.5235,350600.0
2005-06-17 10:50:00,29.97,30.0,29.93,29.95,233000.0,21.5235,21.545,21.4948,21.5091,233000.0
2005-06-17 11:00:00,29.95,29.96,29.9,29.93,199200.0,21.5091,21.5163,21.4732,21.4948,199200.0
2005-06-17 11:10:00,29.93,29.95,29.88,29.88,126800.0,21.4948,21.5091,21.4589,21.4589,126800.0
2005-06-17 11:20:00,29.88,29.9,29.83,29.9,226800.0,21.4589,21.4732,21.4229,21.4732,226800.0
2005-06-17 11:30:00,29.9,29.93,29.85,29.85,239600.0,21.4732,21.4948,21.4373,21.4373,239600.0
2005-06-17 11:40:00,29.85,29.87,29.77,29.78,142200.0,21.4373,21.4517,21.3799,21.387,142200.0
2005-06-17 11:50:00,29.77,29.81,29.76,29.79,148800.0,21.3799,21.4086,21.3727,21.3942,148800.0
2005-06-17 12:00:00,29.79,29.79,29.75,29.76,112600.0,21.3942,21.3942,21.3655,21.3727,112600.0
2005-06-17 12:10:00,29.75,29.77,29.73,29.73,49400.0,21.3655,21.3799,21.3511,21.3511,49400.0
2005-06-17 12:20:00,29.73,29.75,29.71,29.72,85000.0,21.3511,21.3655,21.3368,21.3439,85000.0
2005-06-17 12:30:00,29.72,29.72,29.68,29.72,132400.0,21.3439,21.3439,21.3152,21.3439,132400.0
2005-06-17 12:40:00,29.72,29.73,29.69,29.7,68600.0,21.3439,21.3511,21.3224,21.3296,68600.0
2005-06-17 12:50:00,29.69,29.75,29.68,29.75,59800.0,21.3224,21.3655,21.3152,21.3655,59800.0
2005-06-17 13:00:00,29.74,29.75,29.72,29.73,82000.0,21.3583,21.3655,21.3439,21.3511,82000.0
2005-06-17 13:10:00,29.73,29.9,29.73,29.79,130200.0,21.3511,21.4732,21.3511,21.3942,130200.0
2005-06-17 13:20:00,29.8,29.8,29.75,29.76,37600.0,21.4014,21.4014,21.3655,21.3727,37600.0
2005-06-17 13:30:00,29.77,29.79,29.75,29.75,245400.0,21.3799,21.3942,21.3655,21.3655,245400.0
2005-06-17 13:40:00,29.75,29.8,29.74,29.8,239400.0,21.3655,21.4014,21.3583,21.4014,239400.0
2005-06-17 13:50:00,29.8,29.84,29.78,29.79,89200.0,21.4014,21.4301,21.387,21.3942,89200.0
2005-06-17 14:00:00,29.8,29.83,29.78,29.82,71600.0,21.4014,21.4229,21.387,21.4158,71600.0
2005-06-17 14:10:00,29.81,29.81,29.78,29.8,219800.0,21.4086,21.4086,21.387,21.4014,219800.0
2005-06-17 14:20:00,29.8,29.81,29.75,29.76,66600.0,21.4014,21.4086,21.3655,21.3727,66600.0
2005-06-17 14:30:00,29.76,29.77,29.73,29.73,66800.0,21.3727,21.3799,21.3511,21.3511,66800.0
2005-06-17 14:40:00,29.73,29.77,29.73,29.76,68200.0,21.3511,21.3799,21.3511,21.3727,68200.0
2005-06-17 14:50:00,29.77,29.8,29.73,29.74,289000.0,21.3799,21.4014,21.3511,21.3583,289000.0
2005-06-17 15:00:00,29.74,29.75,29.71,29.75,90400.0,21.3583,21.3655,21.3368,21.3655,90400.0
2005-06-17 15:10:00,29.75,29.75,29.72,29.74,47800.0,21.3655,21.3655,21.3439,21.3583,47800.0
2005-06-17 15:20:00,29.75,29.75,29.71,29.72,69400.0,21.3655,21.3655,21.3368,21.3439,69400.0
2005-06-17 15:30:00,29.72,29.76,29.72,29.75,110600.0,21.3439,21.3727,21.3439,21.3655,110600.0
2005-06-17 15:40:00,29.74,29.77,29.74,29.76,122600.0,21.3583,21.3799,21.3583,21.3727,122600.0
2005-06-17 15:50:00,29.76,29.77,29.73,29.74,143400.0,21.3727,21.3799,21.3511,21.3583,143400.0
2005-06-20 09:30:00,29.55,29.6,29.46,29.47,177800.0,21.2219,21.2578,21.1572,21.1644,177800.0
2005-06-20 09:40:00,29.48,29.49,29.39,29.41,231400.0,21.1716,21.1788,21.107,21.1213,231400.0
2005-06-20 09:50:00,29.4,29.41,29.33,29.33,158200.0,21.1141,21.1213,21.0639,21.0639,158200.0
2005-06-20 10:00:00,29.33,29.38,29.29,29.38,215600.0,21.0639,21.0998,21.0351,21.0998,215600.0
2005-06-20 10:10:00,29.38,29.45,29.38,29.4,133200.0,21.0998,21.15,21.0998,21.1141,133200.0
2005-06-20 10:20:00,29.4,29.43,29.35,29.38,124400.0,21.1141,21.1357,21.0782,21.0998,124400.0
2005-06-20 10:30:00,29.38,29.42,29.36,29.4,114600.0,21.0998,21.1285,21.0854,21.1141,114600.0
2005-06-20 10:40:00,29.4,29.49,29.38,29.43,135000.0,21.1141,21.1788,21.0998,21.1357,135000.0
2005-06-20 10:50:00,29.43,29.43,29.39,29.43,82000.0,21.1357,21.1357,21.107,21.1357,82000.0
2005-06-20 11:00:00,29.43,29.49,29.42,29.46,82400.0,21.1357,21.1788,21.1285,21.1572,82400.0
2005-06-20 11:10:00,29.46,29.5,29.46,29.47,81800.0,21.1572,21.186,21.1572,21.1644,81800.0
2005-06-20 11:20:00,29.48,29.5,29.47,29.49,38600.0,21.1716,21.186,21.1644,21.1788,38600.0
2005-06-20 11:30:00,29.48,29.5,29.43,29.43,67400.0,21.1716,21.186,21.1357,21.1357,67400.0
2005-06-20 11:40:00,29.43,29.44,29.41,29.41,63200.0,21.1357,21.1429,21.1213,21.1213,63200.0
2005-06-20 11:50:00,29.42,29.47,29.4,29.47,79000.0,21.1285,21.1644,21.1141,21.1644,79000.0
2005-06-20 12:00:00,29.46,29.5,29.45,29.46,69800.0,21.1572,21.186,21.15,21.1572,69800.0
2005-06-20 12:10:00,29.46,29.47,29.41,29.41,42400.0,21.1572,21.1644,21.1213,21.1213,42400.0
2005-06-20 12:20:00,29.42,29.43,29.4,29.4,51000.0,21.1285,21.1357,21.1141,21.1141,51000.0
2005-06-20 12:30:00,29.41,29.41,29.39,29.39,37000.0,21.1213,21.1213,21.107,21.107,37000.0
2005-06-20 12:40:00,29.39,29.48,29.39,29.4,109200.0,21.107,21.1716,21.107,21.1141,109200.0
2005-06-20 12:50:00,29.41,29.42,29.38,29.39,82800.0,21.1213,21.1285,21.0998,21.107,82800.0
2005-06-20 13:00:00,29.39,29.42,29.36,29.42,88200.0,21.107,21.1285,21.0854,21.1285,88200.0
2005-06-20 13:10:00,29.41,29.43,29.4,29.42,153200.0,21.1213,21.1357,21.1141,21.1285,153200.0
2005-06-20 13:20:00,29.48,29.48,29.43,29.48,115000.0,21.1716,21.1716,21.1357,21.1716,115000.0
2005-06-20 13:30:00,29.48,29.5,29.46,29.5,117200.0,21.1716,21.186,21.1572,21.186,117200.0
2005-06-20 13:40:00,29.49,29.5,29.46,29.49,100600.0,21.1788,21.186,21.1572,21.1788,100600.0
2005-06-20 13:50:00,29.48,29.49,29.48,29.48,61800.0,21.1716,21.1788,21.1716,21.1716,61800.0
2005-06-20 14:00:00,29.48,29.53,29.48,29.48,200600.0,21.1716,21.2075,21.1716,21.1716,200600.0
2005-06-20 14:10:00,29.48,29.48,29.41,29.41,100600.0,21.1716,21.1716,21.1213,21.1213,100600.0
2005-06-20 14:20:00,29.4,29.44,29.4,29.43,64400.0,21.1141,21.1429,21.1141,21.1357,64400.0
2005-06-20 14:30:00,29.43,29.53,29.43,29.5,97000.0,21.1357,21.2075,21.1357,21.186,97000.0
2005-06-20 14:40:00,29.5,29.53,29.49,29.51,156200.0,21.186,21.2075,21.1788,21.1931,156200.0
2005-06-20 14:50:00,29.51,29.59,29.5,29.58,113800.0,21.1931,21.2506,21.186,21.2434,113800.0
2005-06-20 15:00:00,29.58,29.66,29.57,29.65,214400.0,21.2434,21.3009,21.2362,21.2937,214400.0
2005-06-20 15:10:00,29.65,29.65,29.58,29.61,118200.0,21.2937,21.2937,21.2434,21.265,118200.0
2005-06-20 15:20:00,29.61,29.69,29.61,29.68,117000.0,21.265,21.3224,21.265,21.3152,117000.0
2005-06-20 15:30:00,29.69,29.71,29.66,29.71,201200.0,21.3224,21.3368,21.3009,21.3368,201200.0
2005-06-20 15:40:00,29.71,29.75,29.7,29.75,319800.0,21.3368,21.3655,21.3296,21.3655,319800.0
2005-06-20 15:50:00,29.75,29.75,29.71,29.73,309800.0,21.3655,21.3655,21.3368,21.3511,309800.0
2005-06-21 09:30:00,29.68,29.71,29.66,29.67,139200.0,21.3152,21.3368,21.3009,21.308,139200.0
2005-06-21 09:40:00,29.67,29.71,29.56,29.6,256800.0,21.308,21.3368,21.229,21.2578,256800.0
2005-06-21 09:50:00,29.59,29.61,29.55,29.58,158600.0,21.2506,21.265,21.2219,21.2434,158600.0
2005-06-21 10:00:00,29.58,29.6,29.52,29.57,121000.0,21.2434,21.2578,21.2003,21.2362,121000.0
2005-06-21 10:10:00,29.56,29.58,29.53,29.56,92200.0,21.229,21.2434,21.2075,21.229,92200.0
2005-06-21 10:20:00,29.56,29.68,29.54,29.65,91400.0,21.229,21.3152,21.2147,21.2937,91400.0
2005-06-21 10:30:00,29.65,29.67,29.61,29.64,126000.0,21.2937,21.308,21.265,21.2865,126000.0
2005-06-21 10:40:00,29.64,29.72,29.64,29.66,128600.0,21.2865,21.3439,21.2865,21.3009,128600.0
2005-06-21 10:50:00,29.65,29.65,29.57,29.59,53200.0,21.2937,21.2937,21.2362,21.2506,53200.0
2005-06-21 11:00:00,29.58,29.62,29.58,29.62,58600.0,21.2434,21.2721,21.2434,21.2721,58600.0
2005-06-21 11:10:00,29.62,29.62,29.56,29.56,76400.0,21.2721,21.2721,21.229,21.229,76400.0
2005-06-21 11:20:00,29.57,29.57,29.48,29.51,117400.0,21.2362,21.2362,21.1716,21.1931,117400.0
2005-06-21 11:30:00,29.5,29.56,29.48,29.52,114800.0,21.186,21.229,21.1716,21.2003,114800.0
2005-06-21 11:40:00,29.52,29.52,29.49,29.51,47800.0,21.2003,21.2003,21.1788,21.1931,47800.0
2005-06-21 11:50:00,29.52,29.52,29.5,29.52,35400.0,21.2003,21.2003,21.186,21.2003,35400.0
2005-06-21 12:00:00,29.51,29.52,29.48,29.51,55400.0,21.1931,21.2003,21.1716,21.1931,55400.0
2005-06-21 12:10:00,29.51,29.56,29.51,29.54,96400.0,21.1931,21.229,21.1931,21.2147,96400.0
2005-06-21 12:20:00,29.54,29.54,29.5,29.5,54200.0,21.2147,21.2147,21.186,21.186,54200.0
2005-06-21 12:30:00,29.51,29.54,29.49,29.53,63400.0,21.1931,21.2147,21.1788,21.2075,63400.0
2005-06-21 12:40:00,29.54,29.55,29.5,29.54,74600.0,21.2147,21.2219,21.186,21.2147,74600.0
2005-06-21 12:50:00,29.53,29.53,29.5,29.52,38400.0,21.2075,21.2075,21.186,21.2003,38400.0
2005-06-21 13:00:00,29.52,29.52,29.5,29.5,29200.0,21.2003,21.2003,21.186,21.186,29200.0
2005-06-21 13:10:00,29.5,29.51,29.47,29.48,71600.0,21.186,21.1931,21.1644,21.1716,71600.0
2005-06-21 13:20:00,29.48,29.49,29.44,29.49,63800.0,21.1716,21.1788,21.1429,21.1788,63800.0
2005-06-21 13:30:00,29.49,29.49,29.48,29.48,31000.0,21.1788,21.1788,21.1716,21.1716,31000.0
2005-06-21 13:40:00,29.48,29.55,29.48,29.55,70400.0,21.1716,21.2219,21.1716,21.2219,70400.0
2005-06-21 13:50:00,29.55,29.55,29.45,29.53,81400.0,21.2219,21.2219,21.15,21.2075,81400.0
2005-06-21 14:00:00,29.52,29.52,29.47,29.5,40000.0,21.2003,21.2003,21.1644,21.186,40000.0
2005-06-21 14:10:00,29.5,29.52,29.46,29.51,77200.0,21.186,21.2003,21.1572,21.1931,77200.0
2005-06-21 14:20:00,29.52,29.52,29.49,29.5,43400.0,21.2003,21.2003,21.1788,21.186,43400.0
2005-06-21 14:30:00,29.5,29.51,29.46,29.46,70200.0,21.186,21.1931,21.1572,21.1572,70200.0
2005-06-21 14:40:00,29.47,29.5,29.46,29.49,59200.0,21.1644,21.186,21.1572,21.1788,59200.0
2005-06-21 14:50:00,29.5,29.5,29.45,29.47,48000.0,21.186,21.186,21.15,21.1644,48000.0
2005-06-21 15:00:00,29.47,29.48,29.39,29.4,121800.0,21.1644,21.1716,21.107,21.1141,121800.0
2005-06-21 15:10:00,29.4,29.41,29.37,29.39,138400.0,21.1141,21.1213,21.0926,21.107,138400.0
2005-06-21 15:20:00,29.4,29.45,29.4,29.41,93800.0,21.1141,21.15,21.1141,21.1213,93800.0
2005-06-21 15:30:00,29.41,29.47,29.41,29.47,98400.0,21.1213,21.1644,21.1213,21.1644,98400.0
2005-06-21 15:40:00,29.47,29.47,29.41,29.41,85000.0,21.1644,21.1644,21.1213,21.1213,85000.0
2005-06-21 15:50:00,29.42,29.42,29.36,29.37,303200.0,21.1285,21.1285,21.0854,21.0926,303200.0
2005-06-22 09:30:00,29.36,29.48,29.36,29.47,199200.0,21.0854,21.1716,21.0854,21.1644,199200.0
2005-06-22 09:40:00,29.47,29.5,29.45,29.49,171800.0,21.1644,21.186,21.15,21.1788,171800.0
2005-06-22 09:50:00,29.47,29.48,29.38,29.4,85600.0,21.1644,21.1716,21.0998,21.1141,85600.0
2005-06-22 10:00:00,29.4,29.4,29.33,29.34,141600.0,21.1141,21.1141,21.0639,21.071,141600.0
2005-06-22 10:10:00,29.34,29.34,29.29,29.29,86000.0,21.071,21.071,21.0351,21.0351,86000.0
2005-06-22 10:20:00,29.29,29.33,29.28,29.28,90000.0,21.0351,21.0639,21.028,21.028,90000.0
2005-06-22 10:30:00,29.28,29.39,29.27,29.39,140200.0,21.028,21.107,21.0208,21.107,140200.0
2005-06-22 10:40:00,29.39,29.42,29.36,29.37,63000.0,21.107,21.1285,21.0854,21.0926,63000.0
2005-06-22 10:50:00,29.36,29.36,29.25,29.27,135800.0,21.0854,21.0854,21.0064,21.0208,135800.0
2005-06-22 11:00:00,29.26,29.29,29.23,29.25,112600.0,21.0136,21.0351,20.992,21.0064,112600.0
2005-06-22 11:10:00,29.25,29.3,29.24,29.25,38000.0,21.0064,21.0423,20.9992,21.0064,38000.0
2005-06-22 11:20:00,29.25,29.34,29.24,29.34,72600.0,21.0064,21.071,20.9992,21.071,72600.0
2005-06-22 11:30:00,29.34,29.34,29.29,29.32,52200.0,21.071,21.071,21.0351,21.0567,52200.0
2005-06-22 11:40:00,29.32,29.35,29.29,29.29,68200.0,21.0567,21.0782,21.0351,21.0351,68200.0
2005-06-22 11:50:00,29.3,29.32,29.27,29.28,34800.0,21.0423,21.0567,21.0208,21.028,34800.0
2005-06-22 12:00:00,29.27,29.32,29.25,29.29,39600.0,21.0208,21.0567,21.0064,21.0351,39600.0
2005-06-22 12:10:00,29.29,29.39,29.29,29.34,43000.0,21.0351,21.107,21.0351,21.071,43000.0
2005-06-22 12:20:00,29.34,29.36,29.33,29.33,51400.0,21.071,21.0854,21.0639,21.0639,51400.0
2005-06-22 12:30:00,29.32,29.33,29.3,29.32,68000.0,21.0567,21.0639,21.0423,21.0567,68000.0
2005-06-22 12:40:00,29.31,29.33,29.3,29.32,41000.0,21.0495,21.0639,21.0423,21.0567,41000.0
2005-06-22 12:50:00,29.32,29.38,29.32,29.38,54000.0,21.0567,21.0998,21.0567,21.0998,54000.0
2005-06-22 13:00:00,29.36,29.43,29.36,29.42,50400.0,21.0854,21.1357,21.0854,21.1285,50400.0
2005-06-22 13:10:00,29.42,29.43,29.41,29.43,74000.0,21.1285,21.1357,21.1213,21.1357,74000.0
2005-06-22 13:20:00,29.43,29.46,29.43,29.45,32000.0,21.1357,21.1572,21.1357,21.15,32000.0
2005-06-22 13:30:00,29.44,29.44,29.4,29.41,51800.0,21.1429,21.1429,21.1141,21.1213,51800.0
2005-06-22 13:40:00,29.41,29.42,29.38,29.39,47800.0,21.1213,21.1285,21.0998,21.107,47800.0
2005-06-22 13:50:00,29.39,29.39,29.34,29.36,65800.0,21.107,21.107,21.071,21.0854,65800.0
2005-06-22 14:00:00,29.36,29.36,29.24,29.25,120800.0,21.0854,21.0854,20.9992,21.0064,120800.0
2005-06-22 14:10:00,29.25,29.3,29.25,29.27,50800.0,21.0064,21.0423,21.0064,21.0208,50800.0
2005-06-22 14:20:00,29.27,29.33,29.27,29.3,64800.0,21.0208,21.0639,21.0208,21.0423,64800.0
2005-06-22 14:30:00,29.31,29.35,29.3,29.34,54200.0,21.0495,21.0782,21.0423,21.071,54200.0
2005-06-22 14:40:00,29.35,29.35,29.31,29.32,55200.0,21.0782,21.0782,21.0495,21.0567,55200.0
2005-06-22 14:50:00,29.32,29.34,29.3,29.32,45000.0,21.0567,21.071,21.0423,21.0567,45000.0
2005-06-22 15:00:00,29.33,29.35,29.29,29.32,71600.0,21.0639,21.0782,21.0351,21.0567,71600.0
2005-06-22 15:10:00,29.33,29.37,29.32,29.36,62600.0,21.0639,21.0926,21.0567,21.0854,62600.0
2005-06-22 15:20:00,29.36,29.42,29.36,29.41,139800.0,21.0854,21.1285,21.0854,21.1213,139800.0
2005-06-22 15:30:00,29.41,29.41,29.36,29.37,123200.0,21.1213,21.1213,21.0854,21.0926,123200.0
2005-06-22 15:40:00,29.38,29.39,29.33,29.34,117000.0,21.0998,21.107,21.0639,21.071,117000.0
2005-06-22 15:50:00,29.34,29.36,29.3,29.36,193600.0,21.071,21.0854,21.0423,21.0854,193600.0
2005-06-23 09:30:00,29.31,29.41,29.3,29.39,222600.0,21.0495,21.1213,21.0423,21.107,222600.0
2005-06-23 09:40:00,29.39,29.46,29.38,29.43,159400.0,21.107,21.1572,21.0998,21.1357,159400.0
2005-06-23 09:50:00,29.42,29.46,29.4,29.44,194600.0,21.1285,21.1572,21.1141,21.1429,194600.0
2005-06-23 10:00:00,29.43,29.5,29.41,29.49,307000.0,21.1357,21.186,21.1213,21.1788,307000.0
2005-06-23 10:10:00,29.49,29.5,29.42,29.43,193800.0,21.1788,21.186,21.1285,21.1357,193800.0
2005-06-23 10:20:00,29.43,29.43,29.39,29.4,132000.0,21.1357,21.1357,21.107,21.1141,132000.0
2005-06-23 10:30:00,29.39,29.39,29.3,29.34,121000.0,21.107,21.107,21.0423,21.071,121000.0
2005-06-23 10:40:00,29.33,29.33,29.24,29.25,96200.0,21.0639,21.0639,20.9992,21.0064,96200.0
2005-06-23 10:50:00,29.23,29.23,29.13,29.21,183000.0,20.992,20.992,20.9202,20.9777,183000.0
2005-06-23 11:00:00,29.22,29.29,29.19,29.22,230200.0,20.9849,21.0351,20.9633,20.9849,230200.0
2005-06-23 11:10:00,29.22,29.27,29.18,29.27,164000.0,20.9849,21.0208,20.9561,21.0208,164000.0
2005-06-23 11:20:00,29.27,29.33,29.25,29.25,158000.0,21.0208,21.0639,21.0064,21.0064,158000.0
2005-06-23 11:30:00,29.25,29.36,29.25,29.36,73600.0,21.0064,21.0854,21.0064,21.0854,73600.0
2005-06-23 11:40:00,29.35,29.36,29.29,29.3,118000.0,21.0782,21.0854,21.0351,21.0423,118000.0
2005-06-23 11:50:00,29.32,29.34,29.17,29.19,128000.0,21.0567,21.071,20.949,20.9633,128000.0
2005-06-23 12:00:00,29.2,29.27,29.17,29.25,104200.0,20.9705,21.0208,20.949,21.0064,104200.0
2005-06-23 12:10:00,29.25,29.3,29.25,29.27,53600.0,21.0064,21.0423,21.0064,21.0208,53600.0
2005-06-23 12:20:00,29.26,29.27,29.23,29.24,58400.0,21.0136,21.0208,20.992,20.9992,58400.0
2005-06-23 12:30:00,29.24,29.25,29.19,29.23,53600.0,20.9992,21.0064,20.9633,20.992,53600.0
2005-06-23 12:40:00,29.23,29.23,29.2,29.22,65800.0,20.992,20.992,20.9705,20.9849,65800.0
2005-06-23 12:50:00,29.22,29.22,29.15,29.16,76000.0,20.9849,20.9849,20.9346,20.9418,76000.0
2005-06-23 13:00:00,29.15,29.18,29.14,29.14,69800.0,20.9346,20.9561,20.9274,20.9274,69800.0
2005-06-23 13:10:00,29.14,29.14,29.1,29.12,146600.0,20.9274,20.9274,20.8987,20.913,146600.0
2005-06-23 13:20:00,29.12,29.13,29.08,29.1,119000.0,20.913,20.9202,20.8843,20.8987,119000.0
2005-06-23 13:30:00,29.1,29.1,28.9,28.91,170800.0,20.8987,20.8987,20.7551,20.7622,170800.0
2005-06-23 13:40:00,28.91,28.98,28.9,28.93,209000.0,20.7622,20.8125,20.7551,20.7766,209000.0
2005-06-23 13:50:00,28.93,29.08,28.9,28.96,156800.0,20.7766,20.8843,20.7551,20.7981,156800.0
2005-06-23 14:00:00,28.96,28.96,28.9,28.93,171800.0,20.7981,20.7981,20.7551,20.7766,171800.0
2005-06-23 14:10:00,28.93,28.98,28.91,28.98,97000.0,20.7766,20.8125,20.7622,20.8125,97000.0
2005-06-23 14:20:00,28.98,29.0,28.93,28.97,78400.0,20.8125,20.8269,20.7766,20.8053,78400.0
2005-06-23 14:30:00,28.96,29.03,28.93,29.03,54000.0,20.7981,20.8484,20.7766,20.8484,54000.0
2005-06-23 14:40:00,29.03,29.03,28.93,28.97,105000.0,20.8484,20.8484,20.7766,20.8053,105000.0
2005-06-23 14:50:00,28.98,29.0,28.9,28.92,84200.0,20.8125,20.8269,20.7551,20.7694,84200.0
2005-06-23 15:00:00,28.93,28.97,28.85,28.89,183600.0,20.7766,20.8053,20.7191,20.7479,183600.0
2005-06-23 15:10:00,28.89,28.94,28.86,28.87,151400.0,20.7479,20.7838,20.7263,20.7335,151400.0
2005-06-23 15:20:00,28.88,28.88,28.81,28.84,176000.0,20.7407,20.7407,20.6904,20.712,176000.0
2005-06-23 15:30:00,28.84,29.4,28.81,28.9,284800.0,20.712,21.1141,20.6904,20.7551,284800.0
2005-06-23 15:40:00,28.89,28.9,28.84,28.86,148800.0,20.7479,20.7551,20.712,20.7263,148800.0
2005-06-23 15:50:00,28.86,28.86,28.78,28.81,212400.0,20.7263,20.7263,20.6689,20.6904,212400.0
2005-06-24 09:30:00,28.6,28.68,28.45,28.53,375600.0,20.5396,20.5971,20.4319,20.4893,375600.0
2005-06-24 09:40:00,28.5,28.53,28.45,28.52,211400.0,20.4678,20.4893,20.4319,20.4821,211400.0
2005-06-24 09:50:00,28.52,28.63,28.48,28.62,160800.0,20.4821,20.5611,20.4534,20.554,160800.0
2005-06-24 10:00:00,28.61,28.74,28.55,28.74,174400.0,20.5468,20.6401,20.5037,20.6401,174400.0
2005-06-24 10:10:00,28.74,28.8,28.6,28.62,251000.0,20.6401,20.6832,20.5396,20.554,251000.0
2005-06-24 10:20:00,28.61,28.67,28.46,28.46,175000.0,20.5468,20.5899,20.4391,20.4391,175000.0
2005-06-24 10:30:00,28.46,28.5,28.41,28.43,276800.0,20.4391,20.4678,20.4031,20.4175,276800.0
2005-06-24 10:40:00,28.42,28.51,28.42,28.5,119600.0,20.4103,20.475,20.4103,20.4678,119600.0
2005-06-24 10:50:00,28.51,28.51,28.43,28.5,84200.0,20.475,20.475,20.4175,20.4678,84200.0
2005-06-24 11:00:00,28.5,28.59,28.5,28.55,84800.0,20.4678,20.5324,20.4678,20.5037,84800.0
2005-06-24 11:10:00,28.55,28.61,28.53,28.6,136800.0,20.5037,20.5468,20.4893,20.5396,136800.0
2005-06-24 11:20:00,28.6,28.68,28.6,28.64,145200.0,20.5396,20.5971,20.5396,20.5683,145200.0
2005-06-24 11:30:00,28.65,28.67,28.61,28.61,129400.0,20.5755,20.5899,20.5468,20.5468,129400.0
2005-06-24 11:40:00,28.61,28.68,28.61,28.67,84200.0,20.5468,20.5971,20.5468,20.5899,84200.0
2005-06-24 11:50:00,28.67,28.69,28.65,28.68,84400.0,20.5899,20.6042,20.5755,20.5971,84400.0
2005-06-24 12:00:00,28.68,28.68,28.64,28.65,64000.0,20.5971,20.5971,20.5683,20.5755,64000.0
2005-06-24 12:10:00,28.65,28.66,28.63,28.65,164600.0,20.5755,20.5827,20.5611,20.5755,164600.0
2005-06-24 12:20:00,28.66,28.66,28.61,28.61,102000.0,20.5827,20.5827,20.5468,20.5468,102000.0
2005-06-24 12:30:00,28.61,28.63,28.61,28.61,73000.0,20.5468,20.5611,20.5468,20.5468,73000.0
2005-06-24 12:40:00,28.61,28.64,28.61,28.64,58600.0,20.5468,20.5683,20.5468,20.5683,58600.0
2005-06-24 12:50:00,28.64,28.64,28.6,28.61,63600.0,20.5683,20.5683,20.5396,20.5468,63600.0
2005-06-24 13:00:00,28.61,28.61,28.56,28.56,134200.0,20.5468,20.5468,20.5109,20.5109,134200.0
2005-06-24 13:10:00,28.56,28.59,28.53,28.55,143200.0,20.5109,20.5324,20.4893,20.5037,143200.0
2005-06-24 13:20:00,28.55,28.56,28.47,28.49,101600.0,20.5037,20.5109,20.4462,20.4606,101600.0
2005-06-24 13:30:00,28.49,28.5,28.45,28.48,83000.0,20.4606,20.4678,20.4319,20.4534,83000.0
2005-06-24 13:40:00,28.47,28.47,28.41,28.43,85800.0,20.4462,20.4462,20.4031,20.4175,85800.0
2005-06-24 13:50:00,28.42,28.43,28.4,28.42,95400.0,20.4103,20.4175,20.396,20.4103,95400.0
2005-06-24 14:00:00,28.42,28.43,28.39,28.39,162600.0,20.4103,20.4175,20.3888,20.3888,162600.0
2005-06-24 14:10:00,28.4,28.41,28.35,28.35,148000.0,20.396,20.4031,20.3601,20.3601,148000.0
2005-06-24 14:20:00,28.36,28.36,28.34,28.34,102000.0,20.3672,20.3672,20.3529,20.3529,102000.0
2005-06-24 14:30:00,28.34,28.4,28.34,28.35,186400.0,20.3529,20.396,20.3529,20.3601,186400.0
2005-06-24 14:40:00,28.35,28.41,28.34,28.41,142800.0,20.3601,20.4031,20.3529,20.4031,142800.0
2005-06-24 14:50:00,28.41,28.41,28.33,28.34,146200.0,20.4031,20.4031,20.3457,20.3529,146200.0
2005-06-24 15:00:00,28.34,28.34,28.28,28.3,139800.0,20.3529,20.3529,20.3098,20.3242,139800.0
2005-06-24 15:10:00,28.3,28.3,28.27,28.28,145000.0,20.3242,20.3242,20.3026,20.3098,145000.0
2005-06-24 15:20:00,28.28,28.42,28.26,28.4,226600.0,20.3098,20.4103,20.2954,20.396,226600.0
2005-06-24 15:30:00,28.4,28.5,28.4,28.49,208800.0,20.396,20.4678,20.396,20.4606,208800.0
2005-06-24 15:40:00,28.5,28.5,28.45,28.46,186200.0,20.4678,20.4678,20.4319,20.4391,186200.0
2005-06-24 15:50:00,28.45,28.45,28.35,28.39,345000.0,20.4319,20.4319,20.3601,20.3888,345000.0
2005-06-27 09:30:00,28.3,28.48,28.3,28.48,184800.0,20.3242,20.4534,20.3242,20.4534,184800.0
2005-06-27 09:40:00,28.5,28.56,28.43,28.54,135200.0,20.4678,20.5109,20.4175,20.4965,135200.0
2005-06-27 09:50:00,28.55,28.59,28.48,28.56,213400.0,20.5037,20.5324,20.4534,20.5109,213400.0
2005-06-27 10:00:00,28.57,28.64,28.57,28.6,156000.0,20.5181,20.5683,20.5181,20.5396,156000.0
2005-06-27 10:10:00,28.6,28.61,28.54,28.6,121000.0,20.5396,20.5468,20.4965,20.5396,121000.0
2005-06-27 10:20:00,28.6,28.61,28.57,28.6,109800.0,20.5396,20.5468,20.5181,20.5396,109800.0
2005-06-27 10:30:00,28.61,28.66,28.6,28.64,313200.0,20.5468,20.5827,20.5396,20.5683,313200.0
2005-06-27 10:40:00,28.64,28.71,28.64,28.7,175400.0,20.5683,20.6186,20.5683,20.6114,175400.0
2005-06-27 10:50:00,28.71,28.71,28.61,28.65,212600.0,20.6186,20.6186,20.5468,20.5755,212600.0
2005-06-27 11:00:00,28.65,28.66,28.61,28.63,126200.0,20.5755,20.5827,20.5468,20.5611,126200.0
2005-06-27 11:10:00,28.63,28.63,28.54,28.59,117400.0,20.5611,20.5611,20.4965,20.5324,117400.0
2005-06-27 11:20:00,28.59,28.61,28.59,28.61,76600.0,20.5324,20.5468,20.5324,20.5468,76600.0
2005-06-27 11:30:00,28.61,28.61,28.57,28.57,68400.0,20.5468,20.5468,20.5181,20.5181,68400.0
2005-06-27 11:40:00,28.58,28.6,28.55,28.6,90400.0,20.5252,20.5396,20.5037,20.5396,90400.0
2005-06-27 11:50:00,28.6,28.62,28.59,28.6,57200.0,20.5396,20.554,20.5324,20.5396,57200.0
2005-06-27 12:00:00,28.6,28.61,28.58,28.6,67200.0,20.5396,20.5468,20.5252,20.5396,67200.0
2005-06-27 12:10:00,28.61,28.64,28.58,28.59,97000.0,20.5468,20.5683,20.5252,20.5324,97000.0
2005-06-27 12:20:00,28.6,28.61,28.58,28.6,58000.0,20.5396,20.5468,20.5252,20.5396,58000.0
2005-06-27 12:30:00,28.6,28.63,28.59,28.61,51800.0,20.5396,20.5611,20.5324,20.5468,51800.0
2005-06-27 12:40:00,28.61,28.61,28.53,28.53,58200.0,20.5468,20.5468,20.4893,20.4893,58200.0
2005-06-27 12:50:00,28.52,28.54,28.47,28.51,84200.0,20.4821,20.4965,20.4462,20.475,84200.0
2005-06-27 13:00:00,28.51,28.53,28.49,28.53,38000.0,20.475,20.4893,20.4606,20.4893,38000.0
2005-06-27 13:10:00,28.53,28.53,28.5,28.51,26600.0,20.4893,20.4893,20.4678,20.475,26600.0
2005-06-27 13:20:00,28.51,28.55,28.51,28.55,36000.0,20.475,20.5037,20.475,20.5037,36000.0
2005-06-27 13:30:00,28.55,28.56,28.53,28.56,34400.0,20.5037,20.5109,20.4893,20.5109,34400.0
2005-06-27 13:40:00,28.55,28.56,28.5,28.51,90000.0,20.5037,20.5109,20.4678,20.475,90000.0
2005-06-27 13:50:00,28.51,28.52,28.48,28.48,59200.0,20.475,20.4821,20.4534,20.4534,59200.0
2005-06-27 14:00:00,28.48,28.56,28.45,28.55,97400.0,20.4534,20.5109,20.4319,20.5037,97400.0
2005-06-27 14:10:00,28.55,28.59,28.52,28.54,248200.0,20.5037,20.5324,20.4821,20.4965,248200.0
2005-06-27 14:20:00,28.53,28.53,28.5,28.51,35200.0,20.4893,20.4893,20.4678,20.475,35200.0
2005-06-27 14:30:00,28.51,28.53,28.48,28.5,76600.0,20.475,20.4893,20.4534,20.4678,76600.0
2005-06-27 14:40:00,28.5,28.5,28.4,28.48,162200.0,20.4678,20.4678,20.396,20.4534,162200.0
2005-06-27 14:50:00,28.48,28.5,28.48,28.49,61400.0,20.4534,20.4678,20.4534,20.4606,61400.0
2005-06-27 15:00:00,28.49,28.5,28.45,28.5,96400.0,20.4606,20.4678,20.4319,20.4678,96400.0
2005-06-27 15:10:00,28.5,28.55,28.5,28.55,206800.0,20.4678,20.5037,20.4678,20.5037,206800.0
2005-06-27 15:20:00,28.55,28.57,28.51,28.56,235200.0,20.5037,20.5181,20.475,20.5109,235200.0
2005-06-27 15:30:00,28.57,28.6,28.55,28.57,173800.0,20.5181,20.5396,20.5037,20.5181,173800.0
2005-06-27 15:40:00,28.57,28.57,28.5,28.5,198000.0,20.5181,20.5181,20.4678,20.4678,198000.0
2005-06-27 15:50:00,28.5,28.53,28.47,28.48,294600.0,20.4678,20.4893,20.4462,20.4534,294600.0
2005-06-28 09:30:00,28.6,28.86,28.6,28.86,257000.0,20.5396,20.7263,20.5396,20.7263,257000.0
2005-06-28 09:40:00,28.85,28.93,28.78,28.86,259000.0,20.7191,20.7766,20.6689,20.7263,259000.0
2005-06-28 09:50:00,28.87,28.95,28.86,28.9,159800.0,20.7335,20.791,20.7263,20.7551,159800.0
2005-06-28 10:00:00,28.9,28.97,28.9,28.93,190400.0,20.7551,20.8053,20.7551,20.7766,190400.0
2005-06-28 10:10:00,28.94,28.98,28.88,28.9,71200.0,20.7838,20.8125,20.7407,20.7551,71200.0
2005-06-28 10:20:00,28.9,28.95,28.89,28.95,100200.0,20.7551,20.791,20.7479,20.791,100200.0
2005-06-28 10:30:00,28.94,28.98,28.94,28.95,89400.0,20.7838,20.8125,20.7838,20.791,89400.0
2005-06-28 10:40:00,28.95,28.95,28.88,28.89,125200.0,20.791,20.791,20.7407,20.7479,125200.0
2005-06-28 10:50:00,28.89,28.89,28.78,28.79,111200.0,20.7479,20.7479,20.6689,20.6761,111200.0
2005-06-28 11:00:00,28.79,28.84,28.76,28.84,89800.0,20.6761,20.712,20.6545,20.712,89800.0
2005-06-28 11:10:00,28.84,28.88,28.81,28.81,81400.0,20.712,20.7407,20.6904,20.6904,81400.0
2005-06-28 11:20:00,28.82,28.89,28.81,28.85,92400.0,20.6976,20.7479,20.6904,20.7191,92400.0
2005-06-28 11:30:00,28.84,28.89,28.81,28.88,166200.0,20.712,20.7479,20.6904,20.7407,166200.0
2005-06-28 11:40:00,28.89,28.9,28.82,28.84,86800.0,20.7479,20.7551,20.6976,20.712,86800.0
2005-06-28 11:50:00,28.85,28.88,28.84,28.88,60400.0,20.7191,20.7407,20.712,20.7407,60400.0
2005-06-28 12:00:00,28.88,28.91,28.88,28.91,39000.0,20.7407,20.7622,20.7407,20.7622,39000.0
2005-06-28 12:10:00,28.91,28.97,28.91,28.93,114800.0,20.7622,20.8053,20.7622,20.7766,114800.0
2005-06-28 12:20:00,28.93,28.93,28.81,28.86,278800.0,20.7766,20.7766,20.6904,20.7263,278800.0
2005-06-28 12:30:00,28.86,28.87,28.85,28.86,65600.0,20.7263,20.7335,20.7191,20.7263,65600.0
2005-06-28 12:40:00,28.86,28.92,28.85,28.91,45600.0,20.7263,20.7694,20.7191,20.7622,45600.0
2005-06-28 12:50:00,28.92,28.92,28.86,28.92,42200.0,20.7694,20.7694,20.7263,20.7694,42200.0
2005-06-28 13:00:00,28.92,28.97,28.92,28.97,83000.0,20.7694,20.8053,20.7694,20.8053,83000.0
2005-06-28 13:10:00,28.98,29.08,28.97,28.99,141000.0,20.8125,20.8843,20.8053,20.8197,141000.0
2005-06-28 13:20:00,28.99,29.04,28.98,29.0,60400.0,20.8197,20.8556,20.8125,20.8269,60400.0
2005-06-28 13:30:00,29.0,29.01,28.98,28.98,45400.0,20.8269,20.834,20.8125,20.8125,45400.0
2005-06-28 13:40:00,28.98,29.0,28.93,29.0,81800.0,20.8125,20.8269,20.7766,20.8269,81800.0
2005-06-28 13:50:00,29.0,29.0,28.98,28.99,49400.0,20.8269,20.8269,20.8125,20.8197,49400.0
2005-06-28 14:00:00,29.0,29.01,28.96,28.98,74600.0,20.8269,20.834,20.7981,20.8125,74600.0
2005-06-28 14:10:00,28.97,28.98,28.94,28.96,75600.0,20.8053,20.8125,20.7838,20.7981,75600.0
2005-06-28 14:20:00,28.96,29.02,28.95,29.02,80800.0,20.7981,20.8412,20.791,20.8412,80800.0
2005-06-28 14:30:00,29.02,29.06,29.01,29.05,123400.0,20.8412,20.87,20.834,20.8628,123400.0
2005-06-28 14:40:00,29.05,29.08,29.01,29.04,116400.0,20.8628,20.8843,20.834,20.8556,116400.0
2005-06-28 14:50:00,29.06,29.06,29.0,29.03,83200.0,20.87,20.87,20.8269,20.8484,83200.0
2005-06-28 15:00:00,29.03,29.09,29.01,29.07,121800.0,20.8484,20.8915,20.834,20.8771,121800.0
2005-06-28 15:10:00,29.07,29.09,29.04,29.08,105800.0,20.8771,20.8915,20.8556,20.8843,105800.0
2005-06-28 15:20:00,29.08,29.08,29.02,29.04,140000.0,20.8843,20.8843,20.8412,20.8556,140000.0
2005-06-28 15:30:00,29.04,29.11,29.04,29.07,198800.0,20.8556,20.9059,20.8556,20.8771,198800.0
2005-06-28 15:40:00,29.07,29.07,28.99,29.0,141000.0,20.8771,20.8771,20.8197,20.8269,141000.0
2005-06-28 15:50:00,29.0,29.05,29.0,29.02,244200.0,20.8269,20.8628,20.8269,20.8412,244200.0
2005-06-29 09:30:00,29.0,29.0,28.82,28.83,157000.0,20.8269,20.8269,20.6976,20.7048,157000.0
2005-06-29 09:40:00,28.83,28.93,28.79,28.93,80000.0,20.7048,20.7766,20.6761,20.7766,80000.0
2005-06-29 09:50:00,28.92,28.93,28.8,28.8,82600.0,20.7694,20.7766,20.6832,20.6832,82600.0
2005-06-29 10:00:00,28.8,28.86,28.8,28.84,153400.0,20.6832,20.7263,20.6832,20.712,153400.0
2005-06-29 10:10:00,28.84,28.93,28.84,28.89,91800.0,20.712,20.7766,20.712,20.7479,91800.0
2005-06-29 10:20:00,28.89,28.98,28.89,28.97,69800.0,20.7479,20.8125,20.7479,20.8053,69800.0
2005-06-29 10:30:00,28.95,29.21,28.95,29.18,376600.0,20.791,20.9777,20.791,20.9561,376600.0
2005-06-29 10:40:00,29.2,29.24,29.18,29.2,208400.0,20.9705,20.9992,20.9561,20.9705,208400.0
2005-06-29 10:50:00,29.2,29.23,29.15,29.15,83400.0,20.9705,20.992,20.9346,20.9346,83400.0
2005-06-29 11:00:00,29.16,29.17,29.11,29.14,157400.0,20.9418,20.949,20.9059,20.9274,157400.0
2005-06-29 11:10:00,29.14,29.15,29.08,29.1,125200.0,20.9274,20.9346,20.8843,20.8987,125200.0
2005-06-29 11:20:00,29.1,29.14,29.1,29.11,58200.0,20.8987,20.9274,20.8987,20.9059,58200.0
2005-06-29 11:30:00,29.11,29.14,29.11,29.11,61800.0,20.9059,20.9274,20.9059,20.9059,61800.0
2005-06-29 11:40:00,29.11,29.18,29.1,29.17,352600.0,20.9059,20.9561,20.8987,20.949,352600.0
2005-06-29 11:50:00,29.17,29.18,29.14,29.16,47000.0,20.949,20.9561,20.9274,20.9418,47000.0
2005-06-29 12:00:00,29.15,29.16,29.04,29.05,38000.0,20.9346,20.9418,20.8556,20.8628,38000.0
2005-06-29 12:10:00,29.04,29.06,29.0,29.06,43200.0,20.8556,20.87,20.8269,20.87,43200.0
2005-06-29 12:20:00,29.06,29.06,29.0,29.0,38400.0,20.87,20.87,20.8269,20.8269,38400.0
2005-06-29 12:30:00,28.99,28.99,28.97,28.97,39400.0,20.8197,20.8197,20.8053,20.8053,39400.0
2005-06-29 12:40:00,28.98,29.0,28.96,28.97,37000.0,20.8125,20.8269,20.7981,20.8053,37000.0
2005-06-29 12:50:00,28.97,28.98,28.95,28.96,33000.0,20.8053,20.8125,20.791,20.7981,33000.0
2005-06-29 13:00:00,28.96,28.96,28.92,28.93,32600.0,20.7981,20.7981,20.7694,20.7766,32600.0
2005-06-29 13:10:00,28.93,28.95,28.92,28.93,17800.0,20.7766,20.791,20.7694,20.7766,17800.0
2005-06-29 13:20:00,28.93,28.95,28.92,28.93,15600.0,20.7766,20.791,20.7694,20.7766,15600.0
2005-06-29 13:30:00,28.93,28.93,28.83,28.84,64600.0,20.7766,20.7766,20.7048,20.712,64600.0
2005-06-29 13:40:00,28.84,28.89,28.82,28.87,88800.0,20.712,20.7479,20.6976,20.7335,88800.0
2005-06-29 13:50:00,28.87,28.88,28.86,28.87,89600.0,20.7335,20.7407,20.7263,20.7335,89600.0
2005-06-29 14:00:00,28.87,28.9,28.85,28.89,65600.0,20.7335,20.7551,20.7191,20.7479,65600.0
2005-06-29 14:10:00,28.89,28.94,28.89,28.93,37200.0,20.7479,20.7838,20.7479,20.7766,37200.0
2005-06-29 14:20:00,28.92,28.94,28.92,28.92,34800.0,20.7694,20.7838,20.7694,20.7694,34800.0
2005-06-29 14:30:00,28.92,28.93,28.89,28.9,66400.0,20.7694,20.7766,20.7479,20.7551,66400.0
2005-06-29 14:40:00,28.9,28.93,28.88,28.89,218800.0,20.7551,20.7766,20.7407,20.7479,218800.0
2005-06-29 14:50:00,28.89,28.9,28.84,28.87,126000.0,20.7479,20.7551,20.712,20.7335,126000.0
2005-06-29 15:00:00,28.86,28.88,28.83,28.85,67000.0,20.7263,20.7407,20.7048,20.7191,67000.0
2005-06-29 15:10:00,28.85,28.87,28.83,28.87,46800.0,20.7191,20.7335,20.7048,20.7335,46800.0
2005-06-29 15:20:00,28.86,28.86,28.82,28.83,73400.0,20.7263,20.7263,20.6976,20.7048,73400.0
2005-06-29 15:30:00,28.83,28.92,28.83,28.91,50600.0,20.7048,20.7694,20.7048,20.7622,50600.0
2005-06-29 15:40:00,28.9,28.92,28.88,28.9,97200.0,20.7551,20.7694,20.7407,20.7551,97200.0
2005-06-29 15:50:00,28.9,28.91,28.88,28.91,127000.0,20.7551,20.7622,20.7407,20.7622,127000.0
2005-06-30 09:30:00,29.38,29.58,29.36,29.58,859400.0,21.0998,21.2434,21.0854,21.2434,859400.0
2005-06-30 09:40:00,29.58,29.6,29.53,29.57,379600.0,21.2434,21.2578,21.2075,21.2362,379600.0
2005-06-30 09:50:00,29.56,29.58,29.42,29.47,196800.0,21.229,21.2434,21.1285,21.1644,196800.0
2005-06-30 10:00:00,29.47,29.5,29.43,29.5,181000.0,21.1644,21.186,21.1357,21.186,181000.0
2005-06-30 10:10:00,29.5,29.55,29.38,29.4,242000.0,21.186,21.2219,21.0998,21.1141,242000.0
2005-06-30 10:20:00,29.4,29.43,29.36,29.42,135000.0,21.1141,21.1357,21.0854,21.1285,135000.0
2005-06-30 10:30:00,29.42,29.43,29.4,29.4,118600.0,21.1285,21.1357,21.1141,21.1141,118600.0
2005-06-30 10:40:00,29.4,29.41,29.37,29.4,125600.0,21.1141,21.1213,21.0926,21.1141,125600.0
2005-06-30 10:50:00,29.4,29.41,29.36,29.38,197400.0,21.1141,21.1213,21.0854,21.0998,197400.0
2005-06-30 11:00:00,29.39,29.39,29.35,29.37,107800.0,21.107,21.107,21.0782,21.0926,107800.0
2005-06-30 11:10:00,29.37,29.37,29.34,29.36,44200.0,21.0926,21.0926,21.071,21.0854,44200.0
2005-06-30 11:20:00,29.36,29.36,29.3,29.32,106800.0,21.0854,21.0854,21.0423,21.0567,106800.0
2005-06-30 11:30:00,29.33,29.38,29.32,29.38,103000.0,21.0639,21.0998,21.0567,21.0998,103000.0
2005-06-30 11:40:00,29.38,29.38,29.33,29.36,48600.0,21.0998,21.0998,21.0639,21.0854,48600.0
2005-06-30 11:50:00,29.36,29.43,29.36,29.43,125000.0,21.0854,21.1357,21.0854,21.1357,125000.0
2005-06-30 12:00:00,29.43,29.43,29.42,29.43,49000.0,21.1357,21.1357,21.1285,21.1357,49000.0
2005-06-30 12:10:00,29.43,29.43,29.4,29.4,42200.0,21.1357,21.1357,21.1141,21.1141,42200.0
2005-06-30 12:20:00,29.4,29.4,29.33,29.36,59400.0,21.1141,21.1141,21.0639,21.0854,59400.0
2005-06-30 12:30:00,29.36,29.37,29.34,29.36,40400.0,21.0854,21.0926,21.071,21.0854,40400.0
2005-06-30 12:40:00,29.36,29.36,29.32,29.32,37400.0,21.0854,21.0854,21.0567,21.0567,37400.0
2005-06-30 12:50:00,29.32,29.34,29.3,29.34,215200.0,21.0567,21.071,21.0423,21.071,215200.0
2005-06-30 13:00:00,29.34,29.39,29.34,29.39,64600.0,21.071,21.107,21.071,21.107,64600.0
2005-06-30 13:10:00,29.4,29.4,29.35,29.36,92600.0,21.1141,21.1141,21.0782,21.0854,92600.0
2005-06-30 13:20:00,29.36,29.37,29.35,29.35,54600.0,21.0854,21.0926,21.0782,21.0782,54600.0
2005-06-30 13:30:00,29.35,29.36,29.3,29.31,140200.0,21.0782,21.0854,21.0423,21.0495,140200.0
2005-06-30 13:40:00,29.31,29.33,29.28,29.33,68400.0,21.0495,21.0639,21.028,21.0639,68400.0
2005-06-30 13:50:00,29.33,29.4,29.32,29.4,84200.0,21.0639,21.1141,21.0567,21.1141,84200.0
2005-06-30 14:00:00,29.4,29.4,29.36,29.39,107000.0,21.1141,21.1141,21.0854,21.107,107000.0
2005-06-30 14:10:00,29.39,29.47,29.35,29.44,121000.0,21.107,21.1644,21.0782,21.1429,121000.0
2005-06-30 14:20:00,29.44,29.44,29.24,29.31,182800.0,21.1429,21.1429,20.9992,21.0495,182800.0
2005-06-30 14:30:00,29.31,29.34,29.19,29.19,214200.0,21.0495,21.071,20.9633,20.9633,214200.0
2005-06-30 14:40:00,29.2,29.2,29.14,29.14,283600.0,20.9705,20.9705,20.9274,20.9274,283600.0
2005-06-30 14:50:00,29.14,29.23,29.12,29.2,207000.0,20.9274,20.992,20.913,20.9705,207000.0
2005-06-30 15:00:00,29.2,29.21,29.15,29.19,173000.0,20.9705,20.9777,20.9346,20.9633,173000.0
2005-06-30 15:10:00,29.18,29.31,29.18,29.31,185600.0,20.9561,21.0495,20.9561,21.0495,185600.0
2005-06-30 15:20:00,29.3,29.31,29.24,29.27,206200.0,21.0423,21.0495,20.9992,21.0208,206200.0
2005-06-30 15:30:00,29.27,29.28,29.18,29.21,142400.0,21.0208,21.028,20.9561,20.9777,142400.0
2005-06-30 15:40:00,29.21,29.21,29.15,29.15,245600.0,20.9777,20.9777,20.9346,20.9346,245600.0
2005-06-30 15:50:00,29.16,29.16,29.05,29.1,295600.0,20.9418,20.9418,20.8628,20.8987,295600.0
2005-07-01 09:30:00,29.14,29.25,29.14,29.16,269600.0,20.9274,21.0064,20.9274,20.9418,269600.0
2005-07-01 09:40:00,29.15,29.16,28.97,29.03,137400.0,20.9346,20.9418,20.8053,20.8484,137400.0
2005-07-01 09:50:00,29.03,29.08,28.96,28.99,94000.0,20.8484,20.8843,20.7981,20.8197,94000.0
2005-07-01 10:00:00,28.99,29.15,28.99,29.05,106600.0,20.8197,20.9346,20.8197,20.8628,106600.0
2005-07-01 10:10:00,29.07,29.07,28.96,28.97,113400.0,20.8771,20.8771,20.7981,20.8053,113400.0
2005-07-01 10:20:00,28.95,28.98,28.87,28.98,115400.0,20.791,20.8125,20.7335,20.8125,115400.0
2005-07-01 10:30:00,28.98,29.07,28.95,28.99,107400.0,20.8125,20.8771,20.791,20.8197,107400.0
2005-07-01 10:40:00,28.98,28.99,28.84,28.85,138400.0,20.8125,20.8197,20.712,20.7191,138400.0
2005-07-01 10:50:00,28.85,28.85,28.75,28.79,227600.0,20.7191,20.7191,20.6473,20.6761,227600.0
2005-07-01 11:00:00,28.79,28.79,28.6,28.65,208000.0,20.6761,20.6761,20.5396,20.5755,208000.0
2005-07-01 11:10:00,28.65,28.87,28.65,28.87,107800.0,20.5755,20.7335,20.5755,20.7335,107800.0
2005-07-01 11:20:00,28.86,28.95,28.86,28.91,107400.0,20.7263,20.791,20.7263,20.7622,107400.0
2005-07-01 11:30:00,28.91,28.93,28.9,28.92,125800.0,20.7622,20.7766,20.7551,20.7694,125800.0
2005-07-01 11:40:00,28.91,28.94,28.89,28.89,93600.0,20.7622,20.7838,20.7479,20.7479,93600.0
2005-07-01 11:50:00,28.9,28.9,28.81,28.82,81000.0,20.7551,20.7551,20.6904,20.6976,81000.0
2005-07-01 12:00:00,28.83,28.86,28.81,28.84,46200.0,20.7048,20.7263,20.6904,20.712,46200.0
2005-07-01 12:10:00,28.84,28.89,28.81,28.84,46200.0,20.712,20.7479,20.6904,20.712,46200.0
2005-07-01 12:20:00,28.84,28.92,28.82,28.84,50400.0,20.712,20.7694,20.6976,20.712,50400.0
2005-07-01 12:30:00,28.83,28.86,28.81,28.84,77000.0,20.7048,20.7263,20.6904,20.712,77000.0
2005-07-01 12:40:00,28.84,28.85,28.82,28.85,30600.0,20.712,20.7191,20.6976,20.7191,30600.0
2005-07-01 12:50:00,28.85,28.86,28.81,28.83,35600.0,20.7191,20.7263,20.6904,20.7048,35600.0
2005-07-01 13:00:00,28.82,28.84,28.78,28.79,95000.0,20.6976,20.712,20.6689,20.6761,95000.0
2005-07-01 13:10:00,28.78,28.8,28.78,28.79,205600.0,20.6689,20.6832,20.6689,20.6761,205600.0
2005-07-01 13:20:00,28.79,28.82,28.78,28.78,294400.0,20.6761,20.6976,20.6689,20.6689,294400.0
2005-07-01 13:30:00,28.78,28.83,28.78,28.8,85200.0,20.6689,20.7048,20.6689,20.6832,85200.0
2005-07-01 13:40:00,28.8,28.82,28.78,28.8,54400.0,20.6832,20.6976,20.6689,20.6832,54400.0
2005-07-01 13:50:00,28.81,28.84,28.79,28.84,96200.0,20.6904,20.712,20.6761,20.712,96200.0
2005-07-01 14:00:00,28.83,28.83,28.79,28.81,112200.0,20.7048,20.7048,20.6761,20.6904,112200.0
2005-07-01 14:10:00,28.81,28.81,28.71,28.75,129400.0,20.6904,20.6904,20.6186,20.6473,129400.0
2005-07-01 14:20:00,28.75,28.78,28.69,28.78,165400.0,20.6473,20.6689,20.6042,20.6689,165400.0
2005-07-01 14:30:00,28.78,28.82,28.75,28.8,158200.0,20.6689,20.6976,20.6473,20.6832,158200.0
2005-07-01 14:40:00,28.8,28.86,28.8,28.83,151200.0,20.6832,20.7263,20.6832,20.7048,151200.0
2005-07-01 14:50:00,28.83,28.83,28.76,28.79,41200.0,20.7048,20.7048,20.6545,20.6761,41200.0
2005-07-01 15:00:00,28.8,28.81,28.77,28.79,68400.0,20.6832,20.6904,20.6617,20.6761,68400.0
2005-07-01 15:10:00,28.79,28.81,28.78,28.79,41800.0,20.6761,20.6904,20.6689,20.6761,41800.0
2005-07-01 15:20:00,28.79,28.8,28.75,28.75,64200.0,20.6761,20.6832,20.6473,20.6473,64200.0
2005-07-01 15:30:00,28.75,28.81,28.75,28.8,43800.0,20.6473,20.6904,20.6473,20.6832,43800.0
2005-07-01 15:40:00,28.8,28.83,28.77,28.83,131800.0,20.6832,20.7048,20.6617,20.7048,131800.0
2005-07-01 15:50:00,28.83,28.85,28.8,28.84,298200.0,20.7048,20.7191,20.6832,20.712,298200.0
2005-07-05 09:30:00,28.69,28.93,28.68,28.93,234200.0,20.6042,20.7766,20.5971,20.7766,234200.0
2005-07-05 09:40:00,28.93,28.98,28.86,28.93,181800.0,20.7766,20.8125,20.7263,20.7766,181800.0
2005-07-05 09:50:00,28.93,28.99,28.93,28.98,93200.0,20.7766,20.8197,20.7766,20.8125,93200.0
2005-07-05 10:00:00,28.98,28.98,28.88,28.91,153600.0,20.8125,20.8125,20.7407,20.7622,153600.0
2005-07-05 10:10:00,28.9,28.93,28.86,28.9,187000.0,20.7551,20.7766,20.7263,20.7551,187000.0
2005-07-05 10:20:00,28.87,28.89,28.77,28.88,273800.0,20.7335,20.7479,20.6617,20.7407,273800.0
2005-07-05 10:30:00,28.89,28.92,28.86,28.91,93400.0,20.7479,20.7694,20.7263,20.7622,93400.0
2005-07-05 10:40:00,28.91,29.02,28.91,29.02,97800.0,20.7622,20.8412,20.7622,20.8412,97800.0
2005-07-05 10:50:00,29.02,29.04,28.96,28.97,87600.0,20.8412,20.8556,20.7981,20.8053,87600.0
2005-07-05 11:00:00,28.97,29.03,28.95,29.03,127400.0,20.8053,20.8484,20.791,20.8484,127400.0
2005-07-05 11:10:00,29.03,29.04,29.01,29.04,64000.0,20.8484,20.8556,20.834,20.8556,64000.0
2005-07-05 11:20:00,29.04,29.16,29.04,29.15,145800.0,20.8556,20.9418,20.8556,20.9346,145800.0
2005-07-05 11:30:00,29.16,29.18,29.15,29.16,100600.0,20.9418,20.9561,20.9346,20.9418,100600.0
2005-07-05 11:40:00,29.16,29.16,29.08,29.08,66400.0,20.9418,20.9418,20.8843,20.8843,66400.0
2005-07-05 11:50:00,29.08,29.1,29.06,29.09,61400.0,20.8843,20.8987,20.87,20.8915,61400.0
2005-07-05 12:00:00,29.09,29.13,29.08,29.09,39200.0,20.8915,20.9202,20.8843,20.8915,39200.0
2005-07-05 12:10:00,29.09,29.1,29.06,29.07,35000.0,20.8915,20.8987,20.87,20.8771,35000.0
2005-07-05 12:20:00,29.07,29.2,29.07,29.18,72800.0,20.8771,20.9705,20.8771,20.9561,72800.0
2005-07-05 12:30:00,29.18,29.22,29.16,29.17,109400.0,20.9561,20.9849,20.9418,20.949,109400.0
2005-07-05 12:40:00,29.18,29.21,29.18,29.18,35000.0,20.9561,20.9777,20.9561,20.9561,35000.0
2005-07-05 12:50:00,29.18,29.18,29.14,29.16,77400.0,20.9561,20.9561,20.9274,20.9418,77400.0
2005-07-05 13:00:00,29.15,29.16,29.06,29.08,36400.0,20.9346,20.9418,20.87,20.8843,36400.0
2005-07-05 13:10:00,29.07,29.1,29.06,29.07,160000.0,20.8771,20.8987,20.87,20.8771,160000.0
2005-07-05 13:20:00,29.07,29.07,29.04,29.05,65200.0,20.8771,20.8771,20.8556,20.8628,65200.0
2005-07-05 13:30:00,29.04,29.08,28.99,29.06,68400.0,20.8556,20.8843,20.8197,20.87,68400.0
2005-07-05 13:40:00,29.07,29.08,29.06,29.08,59400.0,20.8771,20.8843,20.87,20.8843,59400.0
2005-07-05 13:50:00,29.07,29.13,29.07,29.08,61400.0,20.8771,20.9202,20.8771,20.8843,61400.0
2005-07-05 14:00:00,29.09,29.14,29.08,29.08,37600.0,20.8915,20.9274,20.8843,20.8843,37600.0
2005-07-05 14:10:00,29.07,29.1,29.02,29.03,54200.0,20.8771,20.8987,20.8412,20.8484,54200.0
2005-07-05 14:20:00,29.04,29.1,29.04,29.06,41400.0,20.8556,20.8987,20.8556,20.87,41400.0
2005-07-05 14:30:00,29.06,29.08,29.03,29.06,87600.0,20.87,20.8843,20.8484,20.87,87600.0
2005-07-05 14:40:00,29.06,29.13,29.04,29.12,57200.0,20.87,20.9202,20.8556,20.913,57200.0
2005-07-05 14:50:00,29.13,29.17,29.11,29.14,72800.0,20.9202,20.949,20.9059,20.9274,72800.0
2005-07-05 15:00:00,29.14,29.15,29.07,29.08,48000.0,20.9274,20.9346,20.8771,20.8843,48000.0
2005-07-05 15:10:00,29.09,29.1,29.08,29.09,40800.0,20.8915,20.8987,20.8843,20.8915,40800.0
2005-07-05 15:20:00,29.1,29.14,29.09,29.13,96200.0,20.8987,20.9274,20.8915,20.9202,96200.0
2005-07-05 15:30:00,29.13,29.2,29.11,29.17,227600.0,20.9202,20.9705,20.9059,20.949,227600.0
2005-07-05 15:40:00,29.17,29.18,29.11,29.17,149200.0,20.949,20.9561,20.9059,20.949,149200.0
2005-07-05 15:50:00,29.18,29.2,29.13,29.14,269600.0,20.9561,20.9705,20.9202,20.9274,269600.0
2005-07-06 09:30:00,29.11,29.11,29.01,29.01,141000.0,20.9059,20.9059,20.834,20.834,141000.0
2005-07-06 09:40:00,29.0,29.14,29.0,29.06,115400.0,20.8269,20.9274,20.8269,20.87,115400.0
2005-07-06 09:50:00,29.06,29.16,29.04,29.13,76400.0,20.87,20.9418,20.8556,20.9202,76400.0
2005-07-06 10:00:00,29.15,29.24,29.15,29.17,110000.0,20.9346,20.9992,20.9346,20.949,110000.0
2005-07-06 10:10:00,29.19,29.23,29.09,29.1,80800.0,20.9633,20.992,20.8915,20.8987,80800.0
2005-07-06 10:20:00,29.1,29.11,29.09,29.09,73200.0,20.8987,20.9059,20.8915,20.8915,73200.0
2005-07-06 10:30:00,29.09,29.1,28.96,29.04,115800.0,20.8915,20.8987,20.7981,20.8556,115800.0
2005-07-06 10:40:00,29.04,29.11,29.03,29.08,174800.0,20.8556,20.9059,20.8484,20.8843,174800.0
2005-07-06 10:50:00,29.08,29.15,29.08,29.13,69800.0,20.8843,20.9346,20.8843,20.9202,69800.0
2005-07-06 11:00:00,29.14,29.15,29.05,29.06,112200.0,20.9274,20.9346,20.8628,20.87,112200.0
2005-07-06 11:10:00,29.06,29.08,29.0,29.08,141000.0,20.87,20.8843,20.8269,20.8843,141000.0
2005-07-06 11:20:00,29.08,29.1,29.07,29.08,62600.0,20.8843,20.8987,20.8771,20.8843,62600.0
2005-07-06 11:30:00,29.08,29.11,29.07,29.09,96400.0,20.8843,20.9059,20.8771,20.8915,96400.0
2005-07-06 11:40:00,29.1,29.1,29.05,29.06,32200.0,20.8987,20.8987,20.8628,20.87,32200.0
2005-07-06 11:50:00,29.06,29.08,29.05,29.05,49400.0,20.87,20.8843,20.8628,20.8628,49400.0
2005-07-06 12:00:00,29.03,29.04,29.02,29.02,121000.0,20.8484,20.8556,20.8412,20.8412,121000.0
2005-07-06 12:10:00,29.02,29.03,28.99,28.99,47200.0,20.8412,20.8484,20.8197,20.8197,47200.0
2005-07-06 12:20:00,29.0,29.01,28.95,28.95,93200.0,20.8269,20.834,20.791,20.791,93200.0
2005-07-06 12:30:00,28.95,28.97,28.93,28.94,84000.0,20.791,20.8053,20.7766,20.7838,84000.0
2005-07-06 12:40:00,28.95,28.95,28.9,28.93,54000.0,20.791,20.791,20.7551,20.7766,54000.0
2005-07-06 12:50:00,28.93,28.97,28.91,28.92,51200.0,20.7766,20.8053,20.7622,20.7694,51200.0
2005-07-06 13:00:00,28.92,28.95,28.91,28.95,81800.0,20.7694,20.791,20.7622,20.791,81800.0
2005-07-06 13:10:00,28.95,29.02,28.91,29.0,87000.0,20.791,20.8412,20.7622,20.8269,87000.0
2005-07-06 13:20:00,28.99,29.02,28.97,29.0,29800.0,20.8197,20.8412,20.8053,20.8269,29800.0
2005-07-06 13:30:00,28.99,29.04,28.99,29.01,60800.0,20.8197,20.8556,20.8197,20.834,60800.0
2005-07-06 13:40:00,29.0,29.04,29.0,29.01,36600.0,20.8269,20.8556,20.8269,20.834,36600.0
2005-07-06 13:50:00,29.01,29.04,29.0,29.04,36600.0,20.834,20.8556,20.8269,20.8556,36600.0
2005-07-06 14:00:00,29.04,29.04,28.95,28.96,82800.0,20.8556,20.8556,20.791,20.7981,82800.0
2005-07-06 14:10:00,28.96,28.97,28.96,28.97,37600.0,20.7981,20.8053,20.7981,20.8053,37600.0
2005-07-06 14:20:00,28.96,28.97,28.88,28.88,84200.0,20.7981,20.8053,20.7407,20.7407,84200.0
2005-07-06 14:30:00,28.88,28.88,28.73,28.79,168200.0,20.7407,20.7407,20.633,20.6761,168200.0
2005-07-06 14:40:00,28.79,28.85,28.75,28.83,214400.0,20.6761,20.7191,20.6473,20.7048,214400.0
2005-07-06 14:50:00,28.83,28.92,28.83,28.89,168400.0,20.7048,20.7694,20.7048,20.7479,168400.0
2005-07-06 15:00:00,28.9,28.96,28.86,28.96,110800.0,20.7551,20.7981,20.7263,20.7981,110800.0
2005-07-06 15:10:00,28.96,29.0,28.93,28.99,93400.0,20.7981,20.8269,20.7766,20.8197,93400.0
2005-07-06 15:20:00,29.0,29.0,28.95,28.97,116400.0,20.8269,20.8269,20.791,20.8053,116400.0
2005-07-06 15:30:00,28.97,28.98,28.89,28.9,101800.0,20.8053,20.8125,20.7479,20.7551,101800.0
2005-07-06 15:40:00,28.89,28.92,28.84,28.92,193000.0,20.7479,20.7694,20.712,20.7694,193000.0
2005-07-06 15:50:00,28.92,28.94,28.87,28.93,279600.0,20.7694,20.7838,20.7335,20.7766,279600.0
2005-07-07 09:30:00,28.63,28.75,28.5,28.65,177400.0,20.5611,20.6473,20.4678,20.5755,177400.0
2005-07-07 09:40:00,28.69,28.88,28.64,28.7,162200.0,20.6042,20.7407,20.5683,20.6114,162200.0
2005-07-07 09:50:00,28.77,28.88,28.69,28.71,247400.0,20.6617,20.7407,20.6042,20.6186,247400.0
2005-07-07 10:00:00,28.71,28.77,28.69,28.69,121800.0,20.6186,20.6617,20.6042,20.6042,121800.0
2005-07-07 10:10:00,28.69,28.79,28.65,28.78,116600.0,20.6042,20.6761,20.5755,20.6689,116600.0
2005-07-07 10:20:00,28.78,28.82,28.71,28.73,92600.0,20.6689,20.6976,20.6186,20.633,92600.0
2005-07-07 10:30:00,28.73,28.73,28.61,28.68,107600.0,20.633,20.633,20.5468,20.5971,107600.0
2005-07-07 10:40:00,28.69,28.76,28.69,28.7,68800.0,20.6042,20.6545,20.6042,20.6114,68800.0
2005-07-07 10:50:00,28.71,28.75,28.65,28.68,95200.0,20.6186,20.6473,20.5755,20.5971,95200.0
2005-07-07 11:00:00,28.64,28.68,28.64,28.67,86200.0,20.5683,20.5971,20.5683,20.5899,86200.0
2005-07-07 11:10:00,28.68,28.78,28.66,28.73,64600.0,20.5971,20.6689,20.5827,20.633,64600.0
2005-07-07 11:20:00,28.73,28.82,28.73,28.8,77000.0,20.633,20.6976,20.633,20.6832,77000.0
2005-07-07 11:30:00,28.79,28.79,28.71,28.75,54800.0,20.6761,20.6761,20.6186,20.6473,54800.0
2005-07-07 11:40:00,28.75,28.78,28.74,28.76,40600.0,20.6473,20.6689,20.6401,20.6545,40600.0
2005-07-07 11:50:00,28.77,28.93,28.75,28.91,112800.0,20.6617,20.7766,20.6473,20.7622,112800.0
2005-07-07 12:00:00,28.92,28.95,28.86,28.93,65600.0,20.7694,20.791,20.7263,20.7766,65600.0
2005-07-07 12:10:00,28.92,28.98,28.92,28.96,84000.0,20.7694,20.8125,20.7694,20.7981,84000.0
2005-07-07 12:20:00,28.96,28.99,28.93,28.94,92800.0,20.7981,20.8197,20.7766,20.7838,92800.0
2005-07-07 12:30:00,28.94,28.95,28.87,28.89,75800.0,20.7838,20.791,20.7335,20.7479,75800.0
2005-07-07 12:40:00,28.89,28.99,28.88,28.97,125000.0,20.7479,20.8197,20.7407,20.8053,125000.0
2005-07-07 12:50:00,28.97,28.97,28.92,28.93,78600.0,20.8053,20.8053,20.7694,20.7766,78600.0
2005-07-07 13:00:00,28.93,28.99,28.93,28.96,60000.0,20.7766,20.8197,20.7766,20.7981,60000.0
2005-07-07 13:10:00,28.96,28.97,28.91,28.91,45200.0,20.7981,20.8053,20.7622,20.7622,45200.0
2005-07-07 13:20:00,28.91,28.97,28.91,28.97,52000.0,20.7622,20.8053,20.7622,20.8053,52000.0
2005-07-07 13:30:00,28.98,29.02,28.97,28.99,61600.0,20.8125,20.8412,20.8053,20.8197,61600.0
2005-07-07 13:40:00,28.99,29.07,28.99,29.04,66000.0,20.8197,20.8771,20.8197,20.8556,66000.0
2005-07-07 13:50:00,29.03,29.03,28.99,29.0,44400.0,20.8484,20.8484,20.8197,20.8269,44400.0
2005-07-07 14:00:00,29.0,29.02,28.95,28.98,48000.0,20.8269,20.8412,20.791,20.8125,48000.0
2005-07-07 14:10:00,28.98,29.0,28.95,28.99,63400.0,20.8125,20.8269,20.791,20.8197,63400.0
2005-07-07 14:20:00,28.99,29.0,28.96,28.97,33600.0,20.8197,20.8269,20.7981,20.8053,33600.0
2005-07-07 14:30:00,28.97,29.02,28.95,29.0,75600.0,20.8053,20.8412,20.791,20.8269,75600.0
2005-07-07 14:40:00,29.0,29.01,28.99,28.99,113800.0,20.8269,20.834,20.8197,20.8197,113800.0
2005-07-07 14:50:00,28.99,29.07,28.99,29.0,205600.0,20.8197,20.8771,20.8197,20.8269,205600.0
2005-07-07 15:00:00,29.0,29.13,29.0,29.06,115800.0,20.8269,20.9202,20.8269,20.87,115800.0
2005-07-07 15:10:00,29.06,29.08,29.04,29.06,87200.0,20.87,20.8843,20.8556,20.87,87200.0
2005-07-07 15:20:00,29.05,29.06,29.0,29.01,76400.0,20.8628,20.87,20.8269,20.834,76400.0
2005-07-07 15:30:00,29.02,29.08,29.02,29.07,83200.0,20.8412,20.8843,20.8412,20.8771,83200.0
2005-07-07 15:40:00,29.07,29.13,29.07,29.12,212000.0,20.8771,20.9202,20.8771,20.913,212000.0
2005-07-07 15:50:00,29.13,29.17,29.13,29.13,204400.0,20.9202,20.949,20.9202,20.9202,204400.0
2005-07-08 09:30:00,29.25,29.35,29.23,29.29,228000.0,21.0064,21.0782,20.992,21.0351,228000.0
2005-07-08 09:40:00,29.29,29.4,29.23,29.29,195000.0,21.0351,21.1141,20.992,21.0351,195000.0
2005-07-08 09:50:00,29.3,29.41,29.29,29.35,453200.0,21.0423,21.1213,21.0351,21.0782,453200.0
2005-07-08 10:00:00,29.35,29.35,29.32,29.35,188400.0,21.0782,21.0782,21.0567,21.0782,188400.0
2005-07-08 10:10:00,29.35,29.42,29.34,29.36,109600.0,21.0782,21.1285,21.071,21.0854,109600.0
2005-07-08 10:20:00,29.36,29.41,29.36,29.37,147400.0,21.0854,21.1213,21.0854,21.0926,147400.0
2005-07-08 10:30:00,29.37,29.48,29.36,29.48,186600.0,21.0926,21.1716,21.0854,21.1716,186600.0
2005-07-08 10:40:00,29.48,29.5,29.47,29.5,164200.0,21.1716,21.186,21.1644,21.186,164200.0
2005-07-08 10:50:00,29.5,29.5,29.49,29.5,653600.0,21.186,21.186,21.1788,21.186,653600.0
2005-07-08 11:00:00,29.5,29.59,29.49,29.52,515800.0,21.186,21.2506,21.1788,21.2003,515800.0
2005-07-08 11:10:00,29.51,29.53,29.49,29.5,145400.0,21.1931,21.2075,21.1788,21.186,145400.0
2005-07-08 11:20:00,29.5,29.59,29.48,29.55,102400.0,21.186,21.2506,21.1716,21.2219,102400.0
2005-07-08 11:30:00,29.53,29.57,29.53,29.53,50200.0,21.2075,21.2362,21.2075,21.2075,50200.0
2005-07-08 11:40:00,29.53,29.53,29.48,29.51,72600.0,21.2075,21.2075,21.1716,21.1931,72600.0
2005-07-08 11:50:00,29.5,29.55,29.5,29.55,36400.0,21.186,21.2219,21.186,21.2219,36400.0
2005-07-08 12:00:00,29.56,29.61,29.54,29.57,88200.0,21.229,21.265,21.2147,21.2362,88200.0
2005-07-08 12:10:00,29.57,29.65,29.57,29.57,110800.0,21.2362,21.2937,21.2362,21.2362,110800.0
2005-07-08 12:20:00,29.57,29.6,29.5,29.6,142000.0,21.2362,21.2578,21.186,21.2578,142000.0
2005-07-08 12:30:00,29.59,29.64,29.59,29.61,84400.0,21.2506,21.2865,21.2506,21.265,84400.0
2005-07-08 12:40:00,29.61,29.7,29.61,29.7,137000.0,21.265,21.3296,21.265,21.3296,137000.0
2005-07-08 12:50:00,29.69,29.73,29.68,29.73,126200.0,21.3224,21.3511,21.3152,21.3511,126200.0
2005-07-08 13:00:00,29.72,29.73,29.67,29.69,106400.0,21.3439,21.3511,21.308,21.3224,106400.0
2005-07-08 13:10:00,29.69,29.71,29.61,29.63,139800.0,21.3224,21.3368,21.265,21.2793,139800.0
2005-07-08 13:20:00,29.63,29.64,29.61,29.63,61200.0,21.2793,21.2865,21.265,21.2793,61200.0
2005-07-08 13:30:00,29.63,29.65,29.6,29.61,63800.0,21.2793,21.2937,21.2578,21.265,63800.0
2005-07-08 13:40:00,29.61,29.68,29.57,29.66,102800.0,21.265,21.3152,21.2362,21.3009,102800.0
2005-07-08 13:50:00,29.68,29.7,29.65,29.7,71200.0,21.3152,21.3296,21.2937,21.3296,71200.0
2005-07-08 14:00:00,29.7,29.71,29.66,29.7,141200.0,21.3296,21.3368,21.3009,21.3296,141200.0
2005-07-08 14:10:00,29.67,29.73,29.67,29.71,58800.0,21.308,21.3511,21.308,21.3368,58800.0
2005-07-08 14:20:00,29.7,29.74,29.7,29.73,112800.0,21.3296,21.3583,21.3296,21.3511,112800.0
2005-07-08 14:30:00,29.71,29.75,29.67,29.72,116200.0,21.3368,21.3655,21.308,21.3439,116200.0
2005-07-08 14:40:00,29.7,29.75,29.68,29.75,258600.0,21.3296,21.3655,21.3152,21.3655,258600.0
2005-07-08 14:50:00,29.75,29.84,29.74,29.81,253600.0,21.3655,21.4301,21.3583,21.4086,253600.0
2005-07-08 15:00:00,29.81,29.86,29.77,29.77,297000.0,21.4086,21.4445,21.3799,21.3799,297000.0
2005-07-08 15:10:00,29.77,29.77,29.72,29.75,150200.0,21.3799,21.3799,21.3439,21.3655,150200.0
2005-07-08 15:20:00,29.75,29.83,29.74,29.83,193400.0,21.3655,21.4229,21.3583,21.4229,193400.0
2005-07-08 15:30:00,29.83,29.84,29.79,29.82,160400.0,21.4229,21.4301,21.3942,21.4158,160400.0
2005-07-08 15:40:00,29.82,29.83,29.77,29.77,144200.0,21.4158,21.4229,21.3799,21.3799,144200.0
2005-07-08 15:50:00,29.77,29.82,29.75,29.78,232000.0,21.3799,21.4158,21.3655,21.387,232000.0
2005-07-11 09:30:00,29.87,29.87,29.66,29.7,302800.0,21.4517,21.4517,21.3009,21.3296,302800.0
2005-07-11 09:40:00,29.71,29.91,29.7,29.9,204600.0,21.3368,21.4804,21.3296,21.4732,204600.0
2005-07-11 09:50:00,29.9,29.95,29.79,29.88,229600.0,21.4732,21.5091,21.3942,21.4589,229600.0
2005-07-11 10:00:00,29.88,29.89,29.85,29.85,105400.0,21.4589,21.466,21.4373,21.4373,105400.0
2005-07-11 10:10:00,29.85,29.9,29.85,29.86,209000.0,21.4373,21.4732,21.4373,21.4445,209000.0
2005-07-11 10:20:00,29.86,29.92,29.82,29.92,158800.0,21.4445,21.4876,21.4158,21.4876,158800.0
2005-07-11 10:30:00,29.92,29.93,29.89,29.91,135400.0,21.4876,21.4948,21.466,21.4804,135400.0
2005-07-11 10:40:00,29.91,30.0,29.9,30.0,299200.0,21.4804,21.545,21.4732,21.545,299200.0
2005-07-11 10:50:00,30.0,30.04,29.98,30.0,1623200.0,21.545,21.5738,21.5307,21.545,1623200.0
2005-07-11 11:00:00,30.0,30.05,30.0,30.04,258000.0,21.545,21.5809,21.545,21.5738,258000.0
2005-07-11 11:10:00,30.02,30.18,30.02,30.16,403800.0,21.5594,21.6743,21.5594,21.6599,403800.0
2005-07-11 11:20:00,30.17,30.18,30.07,30.09,241800.0,21.6671,21.6743,21.5953,21.6097,241800.0
2005-07-11 11:30:00,30.08,30.13,30.06,30.09,421400.0,21.6025,21.6384,21.5881,21.6097,421400.0
2005-07-11 11:40:00,30.09,30.13,30.09,30.13,296600.0,21.6097,21.6384,21.6097,21.6384,296600.0
2005-07-11 11:50:00,30.13,30.18,30.09,30.16,492000.0,21.6384,21.6743,21.6097,21.6599,492000.0
2005-07-11 12:00:00,30.17,30.17,30.11,30.13,337000.0,21.6671,21.6671,21.624,21.6384,337000.0
2005-07-11 12:10:00,30.13,30.16,30.13,30.14,105600.0,21.6384,21.6599,21.6384,21.6456,105600.0
2005-07-11 12:20:00,30.13,30.14,30.11,30.11,67400.0,21.6384,21.6456,21.624,21.624,67400.0
2005-07-11 12:30:00,30.11,30.13,30.11,30.11,284800.0,21.624,21.6384,21.624,21.624,284800.0
2005-07-11 12:40:00,30.12,30.12,30.07,30.08,128800.0,21.6312,21.6312,21.5953,21.6025,128800.0
2005-07-11 12:50:00,30.07,30.1,30.04,30.05,88400.0,21.5953,21.6169,21.5738,21.5809,88400.0
2005-07-11 13:00:00,30.05,30.08,29.95,30.08,374200.0,21.5809,21.6025,21.5091,21.6025,374200.0
2005-07-11 13:10:00,30.08,30.11,30.08,30.11,181400.0,21.6025,21.624,21.6025,21.624,181400.0
2005-07-11 13:20:00,30.11,30.12,30.08,30.09,102200.0,21.624,21.6312,21.6025,21.6097,102200.0
2005-07-11 13:30:00,30.09,30.11,30.08,30.11,131800.0,21.6097,21.624,21.6025,21.624,131800.0
2005-07-11 13:40:00,30.11,30.11,30.08,30.09,212000.0,21.624,21.624,21.6025,21.6097,212000.0
2005-07-11 13:50:00,30.09,30.1,30.04,30.1,153200.0,21.6097,21.6169,21.5738,21.6169,153200.0
2005-07-11 14:00:00,30.1,30.11,30.08,30.1,254000.0,21.6169,21.624,21.6025,21.6169,254000.0
2005-07-11 14:10:00,30.1,30.14,30.09,30.13,294400.0,21.6169,21.6456,21.6097,21.6384,294400.0
2005-07-11 14:20:00,30.13,30.14,30.11,30.13,152600.0,21.6384,21.6456,21.624,21.6384,152600.0
2005-07-11 14:30:00,30.14,30.21,30.13,30.2,225800.0,21.6456,21.6959,21.6384,21.6887,225800.0
2005-07-11 14:40:00,30.2,30.21,30.14,30.15,407800.0,21.6887,21.6959,21.6456,21.6528,407800.0
2005-07-11 14:50:00,30.15,30.18,30.14,30.18,69000.0,21.6528,21.6743,21.6456,21.6743,69000.0
2005-07-11 15:00:00,30.18,30.19,30.16,30.17,351800.0,21.6743,21.6815,21.6599,21.6671,351800.0
2005-07-11 15:10:00,30.16,30.23,30.16,30.19,472200.0,21.6599,21.7102,21.6599,21.6815,472200.0
2005-07-11 15:20:00,30.2,30.25,30.19,30.23,422000.0,21.6887,21.7246,21.6815,21.7102,422000.0
2005-07-11 15:30:00,30.23,30.25,30.21,30.23,482400.0,21.7102,21.7246,21.6959,21.7102,482400.0
2005-07-11 15:40:00,30.23,30.43,30.23,30.38,430400.0,21.7102,21.8538,21.7102,21.8179,430400.0
2005-07-11 15:50:00,30.38,30.39,30.33,30.36,451600.0,21.8179,21.8251,21.782,21.8036,451600.0
2005-07-12 09:30:00,30.25,30.5,30.24,30.45,542800.0,21.7246,21.9041,21.7174,21.8682,542800.0
2005-07-12 09:40:00,30.45,30.75,30.45,30.55,407400.0,21.8682,22.0837,21.8682,21.94,407400.0
2005-07-12 09:50:00,30.57,30.82,30.5,30.78,354000.0,21.9544,22.1339,21.9041,22.1052,354000.0
2005-07-12 10:00:00,30.77,30.78,30.63,30.71,703600.0,22.098,22.1052,21.9975,22.0549,703600.0
2005-07-12 10:10:00,30.72,30.87,30.72,30.76,540600.0,22.0621,22.1698,22.0621,22.0908,540600.0
2005-07-12 10:20:00,30.76,30.93,30.76,30.87,376800.0,22.0908,22.2129,22.0908,22.1698,376800.0
2005-07-12 10:30:00,30.87,30.98,30.87,30.96,424600.0,22.1698,22.2488,22.1698,22.2345,424600.0
2005-07-12 10:40:00,30.96,31.1,30.95,31.07,813400.0,22.2345,22.335,22.2273,22.3135,813400.0
2005-07-12 10:50:00,31.06,31.28,31.06,31.28,734400.0,22.3063,22.4643,22.3063,22.4643,734400.0
2005-07-12 11:00:00,31.28,31.36,31.21,31.25,851200.0,22.4643,22.5217,22.414,22.4427,851200.0
2005-07-12 11:10:00,31.27,31.35,31.21,31.25,634400.0,22.4571,22.5146,22.414,22.4427,634400.0
2005-07-12 11:20:00,31.25,31.27,31.13,31.19,333600.0,22.4427,22.4571,22.3566,22.3997,333600.0
2005-07-12 11:30:00,31.18,31.18,31.1,31.16,339800.0,22.3925,22.3925,22.335,22.3781,339800.0
2005-07-12 11:40:00,31.15,31.19,31.14,31.18,176400.0,22.3709,22.3997,22.3637,22.3925,176400.0
2005-07-12 11:50:00,31.18,31.24,31.17,31.19,190400.0,22.3925,22.4356,22.3853,22.3997,190400.0
2005-07-12 12:00:00,31.19,31.23,31.14,31.22,196800.0,22.3997,22.4284,22.3637,22.4212,196800.0
2005-07-12 12:10:00,31.23,31.23,31.16,31.16,285800.0,22.4284,22.4284,22.3781,22.3781,285800.0
2005-07-12 12:20:00,31.16,31.17,31.14,31.14,140400.0,22.3781,22.3853,22.3637,22.3637,140400.0
2005-07-12 12:30:00,31.14,31.16,31.11,31.16,126600.0,22.3637,22.3781,22.3422,22.3781,126600.0
2005-07-12 12:40:00,31.16,31.16,31.11,31.11,168400.0,22.3781,22.3781,22.3422,22.3422,168400.0
2005-07-12 12:50:00,31.11,31.13,31.07,31.13,189000.0,22.3422,22.3566,22.3135,22.3566,189000.0
2005-07-12 13:00:00,31.14,31.16,31.14,31.16,139000.0,22.3637,22.3781,22.3637,22.3781,139000.0
2005-07-12 13:10:00,31.16,31.2,31.16,31.17,155200.0,22.3781,22.4068,22.3781,22.3853,155200.0
2005-07-12 13:20:00,31.17,31.23,31.16,31.2,202400.0,22.3853,22.4284,22.3781,22.4068,202400.0
2005-07-12 13:30:00,31.2,31.24,31.2,31.24,213400.0,22.4068,22.4356,22.4068,22.4356,213400.0
2005-07-12 13:40:00,31.25,31.29,31.24,31.27,233800.0,22.4427,22.4715,22.4356,22.4571,233800.0
2005-07-12 13:50:00,31.26,31.4,31.26,31.38,347600.0,22.4499,22.5505,22.4499,22.5361,347600.0
2005-07-12 14:00:00,31.38,31.39,31.32,31.34,431200.0,22.5361,22.5433,22.493,22.5074,431200.0
2005-07-12 14:10:00,31.34,31.39,31.34,31.38,620800.0,22.5074,22.5433,22.5074,22.5361,620800.0
2005-07-12 14:20:00,31.38,31.38,31.25,31.26,323800.0,22.5361,22.5361,22.4427,22.4499,323800.0
2005-07-12 14:30:00,31.25,31.28,31.22,31.28,331000.0,22.4427,22.4643,22.4212,22.4643,331000.0
2005-07-12 14:40:00,31.28,31.28,31.25,31.26,219600.0,22.4643,22.4643,22.4427,22.4499,219600.0
2005-07-12 14:50:00,31.25,31.3,31.25,31.28,349400.0,22.4427,22.4787,22.4427,22.4643,349400.0
2005-07-12 15:00:00,31.28,31.31,31.25,31.31,345400.0,22.4643,22.4858,22.4427,22.4858,345400.0
2005-07-12 15:10:00,31.31,31.38,31.31,31.35,320600.0,22.4858,22.5361,22.4858,22.5146,320600.0
2005-07-12 15:20:00,31.35,31.35,31.29,31.31,319200.0,22.5146,22.5146,22.4715,22.4858,319200.0
2005-07-12 15:30:00,31.3,31.33,31.28,31.28,240400.0,22.4787,22.5002,22.4643,22.4643,240400.0
2005-07-12 15:40:00,31.28,31.29,31.2,31.22,412600.0,22.4643,22.4715,22.4068,22.4212,412600.0
2005-07-12 15:50:00,31.22,31.23,31.2,31.21,315200.0,22.4212,22.4284,22.4068,22.414,315200.0
2005-07-13 09:30:00,31.13,31.23,31.09,31.15,359400.0,22.3781,22.45,22.3494,22.3925,359400.0
2005-07-13 09:40:00,31.15,31.17,31.1,31.11,130400.0,22.3925,22.4069,22.3566,22.3638,130400.0
2005-07-13 09:50:00,31.1,31.13,31.06,31.08,181800.0,22.3566,22.3781,22.3278,22.3422,181800.0
2005-07-13 10:00:00,31.08,31.11,31.06,31.1,172600.0,22.3422,22.3638,22.3278,22.3566,172600.0
2005-07-13 10:10:00,31.1,31.1,31.03,31.05,166000.0,22.3566,22.3566,22.3062,22.3206,166000.0
2005-07-13 10:20:00,31.04,31.06,30.93,31.0,147800.0,22.3134,22.3278,22.2344,22.2847,147800.0
2005-07-13 10:30:00,31.0,31.1,30.98,31.05,145000.0,22.2847,22.3566,22.2703,22.3206,145000.0
2005-07-13 10:40:00,31.06,31.08,31.02,31.05,148200.0,22.3278,22.3422,22.2991,22.3206,148200.0
2005-07-13 10:50:00,31.05,31.06,31.03,31.05,116400.0,22.3206,22.3278,22.3062,22.3206,116400.0
2005-07-13 11:00:00,31.06,31.06,31.0,31.03,193400.0,22.3278,22.3278,22.2847,22.3062,193400.0
2005-07-13 11:10:00,31.03,31.07,31.02,31.06,413200.0,22.3062,22.335,22.2991,22.3278,413200.0
2005-07-13 11:20:00,31.06,31.13,31.05,31.11,192000.0,22.3278,22.3781,22.3206,22.3638,192000.0
2005-07-13 11:30:00,31.11,31.12,31.07,31.1,110600.0,22.3638,22.3709,22.335,22.3566,110600.0
2005-07-13 11:40:00,31.1,31.13,31.09,31.12,139600.0,22.3566,22.3781,22.3494,22.3709,139600.0
2005-07-13 11:50:00,31.12,31.13,31.1,31.11,81000.0,22.3709,22.3781,22.3566,22.3638,81000.0
2005-07-13 12:00:00,31.11,31.13,31.1,31.1,84600.0,22.3638,22.3781,22.3566,22.3566,84600.0
2005-07-13 12:10:00,31.1,31.1,31.08,31.09,79200.0,22.3566,22.3566,22.3422,22.3494,79200.0
2005-07-13 12:20:00,31.09,31.13,31.09,31.12,76800.0,22.3494,22.3781,22.3494,22.3709,76800.0
2005-07-13 12:30:00,31.12,31.15,31.1,31.11,106600.0,22.3709,22.3925,22.3566,22.3638,106600.0
2005-07-13 12:40:00,31.11,31.11,31.07,31.08,173000.0,22.3638,22.3638,22.335,22.3422,173000.0
2005-07-13 12:50:00,31.08,31.1,31.07,31.09,103200.0,22.3422,22.3566,22.335,22.3494,103200.0
2005-07-13 13:00:00,31.08,31.09,31.07,31.08,94000.0,22.3422,22.3494,22.335,22.3422,94000.0
2005-07-13 13:10:00,31.08,31.09,31.04,31.07,317200.0,22.3422,22.3494,22.3134,22.335,317200.0
2005-07-13 13:20:00,31.07,31.1,31.06,31.08,54000.0,22.335,22.3566,22.3278,22.3422,54000.0
2005-07-13 13:30:00,31.07,31.13,31.07,31.1,444600.0,22.335,22.3781,22.335,22.3566,444600.0
2005-07-13 13:40:00,31.1,31.11,31.04,31.04,102000.0,22.3566,22.3638,22.3134,22.3134,102000.0
2005-07-13 13:50:00,31.04,31.06,31.01,31.06,131200.0,22.3134,22.3278,22.2919,22.3278,131200.0
2005-07-13 14:00:00,31.05,31.08,31.05,31.07,152200.0,22.3206,22.3422,22.3206,22.335,152200.0
2005-07-13 14:10:00,31.07,31.11,31.07,31.08,92800.0,22.335,22.3638,22.335,22.3422,92800.0
2005-07-13 14:20:00,31.08,31.11,31.06,31.08,50400.0,22.3422,22.3638,22.3278,22.3422,50400.0
2005-07-13 14:30:00,31.08,31.09,31.03,31.06,44800.0,22.3422,22.3494,22.3062,22.3278,44800.0
2005-07-13 14:40:00,31.06,31.13,31.06,31.1,119600.0,22.3278,22.3781,22.3278,22.3566,119600.0
2005-07-13 14:50:00,31.1,31.1,31.07,31.08,78000.0,22.3566,22.3566,22.335,22.3422,78000.0
2005-07-13 15:00:00,31.08,31.1,31.06,31.09,135400.0,22.3422,22.3566,22.3278,22.3494,135400.0
2005-07-13 15:10:00,31.08,31.16,31.07,31.14,75200.0,22.3422,22.3997,22.335,22.3853,75200.0
2005-07-13 15:20:00,31.15,31.16,31.1,31.11,66000.0,22.3925,22.3997,22.3566,22.3638,66000.0
2005-07-13 15:30:00,31.11,31.14,31.08,31.08,123200.0,22.3638,22.3853,22.3422,22.3422,123200.0
2005-07-13 15:40:00,31.09,31.14,31.07,31.11,147000.0,22.3494,22.3853,22.335,22.3638,147000.0
2005-07-13 15:50:00,31.11,31.11,31.1,31.11,250800.0,22.3638,22.3638,22.3566,22.3638,250800.0
2005-07-14 09:30:00,31.15,31.63,31.15,31.59,786400.0,22.3925,22.7376,22.3925,22.7088,786400.0
2005-07-14 09:40:00,31.59,31.68,31.49,31.52,464400.0,22.7088,22.7735,22.6369,22.6585,464400.0
2005-07-14 09:50:00,31.53,31.63,31.53,31.6,602400.0,22.6657,22.7376,22.6657,22.716,602400.0
2005-07-14 10:00:00,31.59,31.6,31.47,31.5,270600.0,22.7088,22.716,22.6225,22.6441,270600.0
2005-07-14 10:10:00,31.5,31.54,31.35,31.53,192200.0,22.6441,22.6729,22.5363,22.6657,192200.0
2005-07-14 10:20:00,31.53,31.53,31.41,31.43,130400.0,22.6657,22.6657,22.5794,22.5938,130400.0
2005-07-14 10:30:00,31.43,31.49,31.42,31.44,165800.0,22.5938,22.6369,22.5866,22.601,165800.0
2005-07-14 10:40:00,31.45,31.45,31.41,31.44,97200.0,22.6082,22.6082,22.5794,22.601,97200.0
2005-07-14 10:50:00,31.44,31.45,31.4,31.41,111200.0,22.601,22.6082,22.5722,22.5794,111200.0
2005-07-14 11:00:00,31.4,31.46,31.4,31.4,99000.0,22.5722,22.6154,22.5722,22.5722,99000.0
2005-07-14 11:10:00,31.4,31.43,31.38,31.38,112200.0,22.5722,22.5938,22.5578,22.5578,112200.0
2005-07-14 11:20:00,31.38,31.38,31.23,31.24,201200.0,22.5578,22.5578,22.45,22.4572,201200.0
2005-07-14 11:30:00,31.24,31.29,31.21,31.27,226600.0,22.4572,22.4931,22.4356,22.4788,226600.0
2005-07-14 11:40:00,31.27,31.38,31.24,31.38,176600.0,22.4788,22.5578,22.4572,22.5578,176600.0
2005-07-14 11:50:00,31.38,31.43,31.35,31.38,259000.0,22.5578,22.5938,22.5363,22.5578,259000.0
2005-07-14 12:00:00,31.38,31.48,31.38,31.48,140600.0,22.5578,22.6297,22.5578,22.6297,140600.0
2005-07-14 12:10:00,31.47,31.5,31.43,31.43,100000.0,22.6225,22.6441,22.5938,22.5938,100000.0
2005-07-14 12:20:00,31.43,31.43,31.38,31.4,78400.0,22.5938,22.5938,22.5578,22.5722,78400.0
2005-07-14 12:30:00,31.4,31.48,31.35,31.35,87600.0,22.5722,22.6297,22.5363,22.5363,87600.0
2005-07-14 12:40:00,31.34,31.39,31.34,31.36,77000.0,22.5291,22.565,22.5291,22.5435,77000.0
2005-07-14 12:50:00,31.36,31.38,31.33,31.36,64600.0,22.5435,22.5578,22.5219,22.5435,64600.0
2005-07-14 13:00:00,31.36,31.43,31.35,31.39,104400.0,22.5435,22.5938,22.5363,22.565,104400.0
2005-07-14 13:10:00,31.42,31.5,31.41,31.43,153800.0,22.5866,22.6441,22.5794,22.5938,153800.0
2005-07-14 13:20:00,31.43,31.43,31.38,31.38,138400.0,22.5938,22.5938,22.5578,22.5578,138400.0
2005-07-14 13:30:00,31.38,31.41,31.36,31.36,68800.0,22.5578,22.5794,22.5435,22.5435,68800.0
2005-07-14 13:40:00,31.38,31.39,31.31,31.35,144400.0,22.5578,22.565,22.5075,22.5363,144400.0
2005-07-14 13:50:00,31.35,31.36,31.31,31.34,132200.0,22.5363,22.5435,22.5075,22.5291,132200.0
2005-07-14 14:00:00,31.33,31.34,31.31,31.33,95600.0,22.5219,22.5291,22.5075,22.5219,95600.0
2005-07-14 14:10:00,31.33,31.36,31.31,31.34,121600.0,22.5219,22.5435,22.5075,22.5291,121600.0
2005-07-14 14:20:00,31.34,31.37,31.33,31.33,86400.0,22.5291,22.5507,22.5219,22.5219,86400.0
2005-07-14 14:30:00,31.34,31.35,31.33,31.35,83400.0,22.5291,22.5363,22.5219,22.5363,83400.0
2005-07-14 14:40:00,31.35,31.35,31.32,31.33,57600.0,22.5363,22.5363,22.5147,22.5219,57600.0
2005-07-14 14:50:00,31.35,31.35,31.3,31.31,148000.0,22.5363,22.5363,22.5003,22.5075,148000.0
2005-07-14 15:00:00,31.31,31.39,31.29,31.39,119800.0,22.5075,22.565,22.4931,22.565,119800.0
2005-07-14 15:10:00,31.38,31.42,31.34,31.41,231000.0,22.5578,22.5866,22.5291,22.5794,231000.0
2005-07-14 15:20:00,31.41,31.43,31.4,31.4,130600.0,22.5794,22.5938,22.5722,22.5722,130600.0
2005-07-14 15:30:00,31.41,31.43,31.41,31.43,208200.0,22.5794,22.5938,22.5794,22.5938,208200.0
2005-07-14 15:40:00,31.43,31.45,31.42,31.43,190200.0,22.5938,22.6082,22.5866,22.5938,190200.0
2005-07-14 15:50:00,31.43,31.47,31.41,31.46,194800.0,22.5938,22.6225,22.5794,22.6154,194800.0
2005-07-15 09:30:00,31.46,31.5,31.33,31.36,647600.0,22.6154,22.6441,22.5219,22.5435,647600.0
2005-07-15 09:40:00,31.36,31.37,31.31,31.34,260000.0,22.5435,22.5507,22.5075,22.5291,260000.0
2005-07-15 09:50:00,31.34,31.35,31.25,31.26,137000.0,22.5291,22.5363,22.4644,22.4716,137000.0
2005-07-15 10:00:00,31.26,31.3,31.24,31.29,312200.0,22.4716,22.5003,22.4572,22.4931,312200.0
2005-07-15 10:10:00,31.29,31.36,31.24,31.32,74600.0,22.4931,22.5435,22.4572,22.5147,74600.0
2005-07-15 10:20:00,31.31,31.45,31.31,31.44,98600.0,22.5075,22.6082,22.5075,22.601,98600.0
2005-07-15 10:30:00,31.43,31.53,31.43,31.5,87600.0,22.5938,22.6657,22.5938,22.6441,87600.0
2005-07-15 10:40:00,31.5,31.53,31.46,31.51,65000.0,22.6441,22.6657,22.6154,22.6513,65000.0
2005-07-15 10:50:00,31.5,31.52,31.43,31.44,45200.0,22.6441,22.6585,22.5938,22.601,45200.0
2005-07-15 11:00:00,31.44,31.52,31.43,31.48,75400.0,22.601,22.6585,22.5938,22.6297,75400.0
2005-07-15 11:10:00,31.48,31.51,31.47,31.48,141000.0,22.6297,22.6513,22.6225,22.6297,141000.0
2005-07-15 11:20:00,31.49,31.51,31.46,31.49,52200.0,22.6369,22.6513,22.6154,22.6369,52200.0
2005-07-15 11:30:00,31.5,31.55,31.49,31.53,302000.0,22.6441,22.6801,22.6369,22.6657,302000.0
2005-07-15 11:40:00,31.54,31.6,31.53,31.59,84400.0,22.6729,22.716,22.6657,22.7088,84400.0
2005-07-15 11:50:00,31.59,31.66,31.59,31.63,210000.0,22.7088,22.7591,22.7088,22.7376,210000.0
2005-07-15 12:00:00,31.63,31.68,31.6,31.63,125000.0,22.7376,22.7735,22.716,22.7376,125000.0
2005-07-15 12:10:00,31.63,31.67,31.59,31.67,88600.0,22.7376,22.7663,22.7088,22.7663,88600.0
2005-07-15 12:20:00,31.66,31.75,31.65,31.69,123000.0,22.7591,22.8238,22.7519,22.7807,123000.0
2005-07-15 12:30:00,31.69,31.71,31.67,31.68,94200.0,22.7807,22.7951,22.7663,22.7735,94200.0
2005-07-15 12:40:00,31.69,31.74,31.68,31.73,76400.0,22.7807,22.8166,22.7735,22.8094,76400.0
2005-07-15 12:50:00,31.73,31.73,31.7,31.71,53000.0,22.8094,22.8094,22.7879,22.7951,53000.0
2005-07-15 13:00:00,31.71,31.72,31.71,31.71,27400.0,22.7951,22.8023,22.7951,22.7951,27400.0
2005-07-15 13:10:00,31.71,31.72,31.68,31.68,161600.0,22.7951,22.8023,22.7735,22.7735,161600.0
2005-07-15 13:20:00,31.68,31.69,31.63,31.63,104400.0,22.7735,22.7807,22.7376,22.7376,104400.0
2005-07-15 13:30:00,31.63,31.63,31.58,31.58,86600.0,22.7376,22.7376,22.7016,22.7016,86600.0
2005-07-15 13:40:00,31.58,31.61,31.56,31.61,114600.0,22.7016,22.7232,22.6872,22.7232,114600.0
2005-07-15 13:50:00,31.63,31.63,31.59,31.63,130200.0,22.7376,22.7376,22.7088,22.7376,130200.0
2005-07-15 14:00:00,31.63,31.68,31.63,31.67,81200.0,22.7376,22.7735,22.7376,22.7663,81200.0
2005-07-15 14:10:00,31.66,31.74,31.66,31.74,58400.0,22.7591,22.8166,22.7591,22.8166,58400.0
2005-07-15 14:20:00,31.74,31.78,31.7,31.73,161400.0,22.8166,22.8454,22.7879,22.8094,161400.0
2005-07-15 14:30:00,31.73,31.85,31.73,31.85,166600.0,22.8094,22.8957,22.8094,22.8957,166600.0
2005-07-15 14:40:00,31.85,31.86,31.82,31.85,174800.0,22.8957,22.9029,22.8741,22.8957,174800.0
2005-07-15 14:50:00,31.85,31.94,31.84,31.92,215600.0,22.8957,22.9604,22.8885,22.946,215600.0
2005-07-15 15:00:00,31.92,31.93,31.9,31.93,157200.0,22.946,22.9532,22.9317,22.9532,157200.0
2005-07-15 15:10:00,31.95,32.0,31.85,31.86,342000.0,22.9676,23.0035,22.8957,22.9029,342000.0
2005-07-15 15:20:00,31.86,31.9,31.84,31.85,103400.0,22.9029,22.9317,22.8885,22.8957,103400.0
2005-07-15 15:30:00,31.85,31.85,31.78,31.78,75200.0,22.8957,22.8957,22.8454,22.8454,75200.0
2005-07-15 15:40:00,31.78,31.8,31.76,31.76,134800.0,22.8454,22.8598,22.831,22.831,134800.0
2005-07-15 15:50:00,31.77,31.82,31.77,31.82,275800.0,22.8382,22.8741,22.8382,22.8741,275800.0
2005-07-18 09:30:00,31.65,31.8,31.6,31.77,357600.0,22.7519,22.8598,22.716,22.8382,357600.0
2005-07-18 09:40:00,31.77,31.77,31.68,31.68,212200.0,22.8382,22.8382,22.7735,22.7735,212200.0
2005-07-18 09:50:00,31.69,31.79,31.68,31.77,212400.0,22.7807,22.8526,22.7735,22.8382,212400.0
2005-07-18 10:00:00,31.77,31.77,31.7,31.75,235200.0,22.8382,22.8382,22.7879,22.8238,235200.0
2005-07-18 10:10:00,31.75,31.89,31.75,31.89,216800.0,22.8238,22.9245,22.8238,22.9245,216800.0
2005-07-18 10:20:00,31.89,31.94,31.87,31.92,154200.0,22.9245,22.9604,22.9101,22.946,154200.0
2005-07-18 10:30:00,31.92,32.07,31.92,32.04,360200.0,22.946,23.0539,22.946,23.0323,360200.0
2005-07-18 10:40:00,32.04,32.05,31.87,31.9,114400.0,23.0323,23.0395,22.9101,22.9317,114400.0
2005-07-18 10:50:00,31.88,31.93,31.86,31.89,101400.0,22.9173,22.9532,22.9029,22.9245,101400.0
2005-07-18 11:00:00,31.9,31.93,31.86,31.89,213800.0,22.9317,22.9532,22.9029,22.9245,213800.0
2005-07-18 11:10:00,31.89,31.94,31.89,31.94,84200.0,22.9245,22.9604,22.9245,22.9604,84200.0
2005-07-18 11:20:00,31.93,31.99,31.93,31.98,225200.0,22.9532,22.9964,22.9532,22.9892,225200.0
2005-07-18 11:30:00,31.98,32.01,31.97,31.97,150200.0,22.9892,23.0107,22.982,22.982,150200.0
2005-07-18 11:40:00,31.97,31.98,31.93,31.98,49600.0,22.982,22.9892,22.9532,22.9892,49600.0
2005-07-18 11:50:00,31.97,31.99,31.96,31.99,49200.0,22.982,22.9964,22.9748,22.9964,49200.0
2005-07-18 12:00:00,31.98,32.08,31.98,32.02,254800.0,22.9892,23.061,22.9892,23.0179,254800.0
2005-07-18 12:10:00,32.02,32.03,32.01,32.03,76000.0,23.0179,23.0251,23.0107,23.0251,76000.0
2005-07-18 12:20:00,32.03,32.17,32.03,32.17,243400.0,23.0251,23.1257,23.0251,23.1257,243400.0
2005-07-18 12:30:00,32.17,32.18,32.08,32.18,158400.0,23.1257,23.1329,23.061,23.1329,158400.0
2005-07-18 12:40:00,32.18,32.2,32.12,32.18,276400.0,23.1329,23.1473,23.0898,23.1329,276400.0
2005-07-18 12:50:00,32.18,32.23,32.17,32.18,180000.0,23.1329,23.1689,23.1257,23.1329,180000.0
2005-07-18 13:00:00,32.19,32.2,32.08,32.11,101200.0,23.1401,23.1473,23.061,23.0826,101200.0
2005-07-18 13:10:00,32.11,32.12,32.08,32.08,117000.0,23.0826,23.0898,23.061,23.061,117000.0
2005-07-18 13:20:00,32.08,32.13,32.08,32.1,162400.0,23.061,23.097,23.061,23.0754,162400.0
2005-07-18 13:30:00,32.1,32.17,32.1,32.15,75400.0,23.0754,23.1257,23.0754,23.1114,75400.0
2005-07-18 13:40:00,32.17,32.22,32.16,32.21,156800.0,23.1257,23.1617,23.1186,23.1545,156800.0
2005-07-18 13:50:00,32.21,32.21,32.15,32.2,104600.0,23.1545,23.1545,23.1114,23.1473,104600.0
2005-07-18 14:00:00,32.21,32.22,32.16,32.18,112200.0,23.1545,23.1617,23.1186,23.1329,112200.0
2005-07-18 14:10:00,32.18,32.22,32.18,32.22,116800.0,23.1329,23.1617,23.1329,23.1617,116800.0
2005-07-18 14:20:00,32.22,32.22,32.21,32.22,59200.0,23.1617,23.1617,23.1545,23.1617,59200.0
2005-07-18 14:30:00,32.22,32.24,32.2,32.24,84200.0,23.1617,23.1761,23.1473,23.1761,84200.0
2005-07-18 14:40:00,32.24,32.28,32.23,32.26,201800.0,23.1761,23.2048,23.1689,23.1904,201800.0
2005-07-18 14:50:00,32.26,32.26,32.18,32.2,192800.0,23.1904,23.1904,23.1329,23.1473,192800.0
2005-07-18 15:00:00,32.2,32.2,32.12,32.15,262000.0,23.1473,23.1473,23.0898,23.1114,262000.0
2005-07-18 15:10:00,32.16,32.23,32.16,32.23,205000.0,23.1186,23.1689,23.1186,23.1689,205000.0
2005-07-18 15:20:00,32.23,32.24,32.19,32.2,135800.0,23.1689,23.1761,23.1401,23.1473,135800.0
2005-07-18 15:30:00,32.2,32.25,32.17,32.2,262800.0,23.1473,23.1833,23.1257,23.1473,262800.0
2005-07-18 15:40:00,32.2,32.26,32.2,32.26,326400.0,23.1473,23.1904,23.1473,23.1904,326400.0
2005-07-18 15:50:00,32.26,32.3,32.25,32.29,481600.0,23.1904,23.2192,23.1833,23.212,481600.0
2005-07-19 09:30:00,32.33,32.55,32.33,32.43,1484600.0,23.2408,23.3989,23.2408,23.3127,1484600.0
2005-07-19 09:40:00,32.43,32.52,32.4,32.46,483200.0,23.3127,23.3773,23.2911,23.3342,483200.0
2005-07-19 09:50:00,32.46,32.48,32.43,32.45,265600.0,23.3342,23.3486,23.3127,23.327,265600.0
2005-07-19 10:00:00,32.46,32.47,32.32,32.4,392600.0,23.3342,23.3414,23.2336,23.2911,392600.0
2005-07-19 10:10:00,32.4,32.48,32.37,32.43,388000.0,23.2911,23.3486,23.2695,23.3127,388000.0
2005-07-19 10:20:00,32.43,32.6,32.42,32.55,290800.0,23.3127,23.4349,23.3055,23.3989,290800.0
2005-07-19 10:30:00,32.54,32.62,32.51,32.6,242000.0,23.3917,23.4492,23.3702,23.4349,242000.0
2005-07-19 10:40:00,32.6,32.62,32.59,32.6,198800.0,23.4349,23.4492,23.4277,23.4349,198800.0
2005-07-19 10:50:00,32.6,32.62,32.58,32.6,221600.0,23.4349,23.4492,23.4205,23.4349,221600.0
2005-07-19 11:00:00,32.6,32.64,32.6,32.62,274400.0,23.4349,23.4636,23.4349,23.4492,274400.0
2005-07-19 11:10:00,32.62,32.7,32.62,32.69,324400.0,23.4492,23.5067,23.4492,23.4996,324400.0
2005-07-19 11:20:00,32.69,32.72,32.66,32.71,149200.0,23.4996,23.5211,23.478,23.5139,149200.0
2005-07-19 11:30:00,32.71,32.75,32.71,32.73,199600.0,23.5139,23.5427,23.5139,23.5283,199600.0
2005-07-19 11:40:00,32.73,32.83,32.73,32.8,265800.0,23.5283,23.6002,23.5283,23.5786,265800.0
2005-07-19 11:50:00,32.81,32.84,32.78,32.84,172000.0,23.5858,23.6074,23.5643,23.6074,172000.0
2005-07-19 12:00:00,32.84,32.9,32.84,32.88,259600.0,23.6074,23.6505,23.6074,23.6361,259600.0
2005-07-19 12:10:00,32.88,32.95,32.84,32.91,137400.0,23.6361,23.6865,23.6074,23.6577,137400.0
2005-07-19 12:20:00,32.91,32.94,32.9,32.94,201800.0,23.6577,23.6793,23.6505,23.6793,201800.0
2005-07-19 12:30:00,32.94,33.1,32.94,33.04,561400.0,23.6793,23.7943,23.6793,23.7512,561400.0
2005-07-19 12:40:00,33.03,33.1,33.02,33.08,419200.0,23.744,23.7943,23.7368,23.7799,419200.0
2005-07-19 12:50:00,33.09,33.15,33.07,33.13,315200.0,23.7871,23.8302,23.7727,23.8159,315200.0
2005-07-19 13:00:00,33.14,33.23,33.13,33.18,231200.0,23.823,23.8877,23.8159,23.8518,231200.0
2005-07-19 13:10:00,33.18,33.31,33.18,33.22,457000.0,23.8518,23.9452,23.8518,23.8806,457000.0
2005-07-19 13:20:00,33.22,33.22,33.06,33.09,388600.0,23.8806,23.8806,23.7655,23.7871,388600.0
2005-07-19 13:30:00,33.09,33.18,33.08,33.16,295800.0,23.7871,23.8518,23.7799,23.8374,295800.0
2005-07-19 13:40:00,33.15,33.16,33.05,33.07,215400.0,23.8302,23.8374,23.7583,23.7727,215400.0
2005-07-19 13:50:00,33.06,33.1,33.05,33.05,313600.0,23.7655,23.7943,23.7583,23.7583,313600.0
2005-07-19 14:00:00,33.05,33.08,32.97,32.98,296200.0,23.7583,23.7799,23.7008,23.708,296200.0
2005-07-19 14:10:00,32.98,33.06,32.98,33.05,255800.0,23.708,23.7655,23.708,23.7583,255800.0
2005-07-19 14:20:00,33.05,33.05,33.02,33.03,283000.0,23.7583,23.7583,23.7368,23.744,283000.0
2005-07-19 14:30:00,33.03,33.03,32.98,32.98,242600.0,23.744,23.744,23.708,23.708,242600.0
2005-07-19 14:40:00,32.97,33.0,32.95,32.95,236000.0,23.7008,23.7224,23.6865,23.6865,236000.0
2005-07-19 14:50:00,32.95,32.98,32.93,32.98,223800.0,23.6865,23.708,23.6721,23.708,223800.0
2005-07-19 15:00:00,32.98,32.99,32.96,32.99,114200.0,23.708,23.7152,23.6936,23.7152,114200.0
2005-07-19 15:10:00,32.98,33.05,32.98,32.99,221400.0,23.708,23.7583,23.708,23.7152,221400.0
2005-07-19 15:20:00,32.99,33.04,32.99,33.03,348200.0,23.7152,23.7512,23.7152,23.744,348200.0
2005-07-19 15:30:00,33.04,33.05,32.97,33.01,337200.0,23.7512,23.7583,23.7008,23.7296,337200.0
2005-07-19 15:40:00,33.01,33.02,32.99,32.99,330200.0,23.7296,23.7368,23.7152,23.7152,330200.0
2005-07-19 15:50:00,32.99,33.0,32.96,32.98,451000.0,23.7152,23.7224,23.6936,23.708,451000.0
2005-07-20 09:30:00,32.95,32.95,32.85,32.85,388800.0,23.6865,23.6865,23.6146,23.6146,388800.0
2005-07-20 09:40:00,32.85,32.88,32.81,32.82,175600.0,23.6146,23.6361,23.5858,23.593,175600.0
2005-07-20 09:50:00,32.82,32.9,32.82,32.85,157200.0,23.593,23.6505,23.593,23.6146,157200.0
2005-07-20 10:00:00,32.85,32.85,32.71,32.76,305000.0,23.6146,23.6146,23.5139,23.5499,305000.0
2005-07-20 10:10:00,32.75,32.79,32.67,32.72,195200.0,23.5427,23.5714,23.4852,23.5211,195200.0
2005-07-20 10:20:00,32.72,32.79,32.67,32.78,102600.0,23.5211,23.5714,23.4852,23.5643,102600.0
2005-07-20 10:30:00,32.77,32.8,32.71,32.71,227200.0,23.5571,23.5786,23.5139,23.5139,227200.0
2005-07-20 10:40:00,32.71,32.83,32.71,32.81,145400.0,23.5139,23.6002,23.5139,23.5858,145400.0
2005-07-20 10:50:00,32.81,32.87,32.8,32.85,145800.0,23.5858,23.6289,23.5786,23.6146,145800.0
2005-07-20 11:00:00,32.85,32.9,32.84,32.86,136800.0,23.6146,23.6505,23.6074,23.6218,136800.0
2005-07-20 11:10:00,32.85,33.02,32.85,32.99,155000.0,23.6146,23.7368,23.6146,23.7152,155000.0
2005-07-20 11:20:00,33.01,33.1,32.99,33.1,201600.0,23.7296,23.7943,23.7152,23.7943,201600.0
2005-07-20 11:30:00,33.1,33.16,33.1,33.12,146800.0,23.7943,23.8374,23.7943,23.8087,146800.0
2005-07-20 11:40:00,33.11,33.12,33.04,33.08,121000.0,23.8015,23.8087,23.7512,23.7799,121000.0
2005-07-20 11:50:00,33.09,33.09,33.02,33.02,70800.0,23.7871,23.7871,23.7368,23.7368,70800.0
2005-07-20 12:00:00,33.02,33.02,32.93,32.97,104400.0,23.7368,23.7368,23.6721,23.7008,104400.0
2005-07-20 12:10:00,32.96,32.99,32.95,32.96,28400.0,23.6936,23.7152,23.6865,23.6936,28400.0
2005-07-20 12:20:00,32.95,32.96,32.88,32.88,30800.0,23.6865,23.6936,23.6361,23.6361,30800.0
2005-07-20 12:30:00,32.88,32.89,32.85,32.86,44400.0,23.6361,23.6433,23.6146,23.6218,44400.0
2005-07-20 12:40:00,32.86,32.86,32.85,32.85,32400.0,23.6218,23.6218,23.6146,23.6146,32400.0
2005-07-20 12:50:00,32.85,32.9,32.82,32.88,45000.0,23.6146,23.6505,23.593,23.6361,45000.0
2005-07-20 13:00:00,32.88,32.89,32.83,32.85,40800.0,23.6361,23.6433,23.6002,23.6146,40800.0
2005-07-20 13:10:00,32.85,33.04,32.84,33.04,90600.0,23.6146,23.7512,23.6074,23.7512,90600.0
2005-07-20 13:20:00,33.08,33.13,33.07,33.13,133800.0,23.7799,23.8159,23.7727,23.8159,133800.0
2005-07-20 13:30:00,33.13,33.33,33.13,33.32,242200.0,23.8159,23.9596,23.8159,23.9524,242200.0
2005-07-20 13:40:00,33.32,33.32,33.16,33.17,138600.0,23.9524,23.9524,23.8374,23.8446,138600.0
2005-07-20 13:50:00,33.17,33.17,33.12,33.15,138800.0,23.8446,23.8446,23.8087,23.8302,138800.0
2005-07-20 14:00:00,33.15,33.17,33.11,33.13,115600.0,23.8302,23.8446,23.8015,23.8159,115600.0
2005-07-20 14:10:00,33.13,33.16,33.13,33.15,60600.0,23.8159,23.8374,23.8159,23.8302,60600.0
2005-07-20 14:20:00,33.15,33.18,33.1,33.17,70800.0,23.8302,23.8518,23.7943,23.8446,70800.0
2005-07-20 14:30:00,33.18,33.22,33.13,33.14,143600.0,23.8518,23.8806,23.8159,23.823,143600.0
2005-07-20 14:40:00,33.13,33.13,33.05,33.08,183800.0,23.8159,23.8159,23.7583,23.7799,183800.0
2005-07-20 14:50:00,33.08,33.08,32.98,33.02,153800.0,23.7799,23.7799,23.708,23.7368,153800.0
2005-07-20 15:00:00,33.02,33.03,32.98,32.99,229400.0,23.7368,23.744,23.708,23.7152,229400.0
2005-07-20 15:10:00,32.99,33.07,32.95,32.96,191800.0,23.7152,23.7727,23.6865,23.6936,191800.0
2005-07-20 15:20:00,32.96,33.04,32.93,32.99,226400.0,23.6936,23.7512,23.6721,23.7152,226400.0
2005-07-20 15:30:00,32.99,33.02,32.99,33.02,171200.0,23.7152,23.7368,23.7152,23.7368,171200.0
2005-07-20 15:40:00,33.02,33.06,33.01,33.06,362600.0,23.7368,23.7655,23.7296,23.7655,362600.0
2005-07-20 15:50:00,33.06,33.06,32.98,33.02,537400.0,23.7655,23.7655,23.708,23.7368,537400.0
2005-07-21 09:30:00,32.93,32.99,32.8,32.83,364200.0,23.6721,23.7152,23.5786,23.6002,364200.0
2005-07-21 09:40:00,32.83,32.9,32.7,32.77,245200.0,23.6002,23.6505,23.5067,23.5571,245200.0
2005-07-21 09:50:00,32.7,32.72,32.57,32.63,383800.0,23.5067,23.5211,23.4133,23.4564,383800.0
2005-07-21 10:00:00,32.62,32.68,32.58,32.66,310000.0,23.4492,23.4924,23.4205,23.478,310000.0
2005-07-21 10:10:00,32.67,32.7,32.58,32.6,230400.0,23.4852,23.5067,23.4205,23.4349,230400.0
2005-07-21 10:20:00,32.6,32.61,32.56,32.59,180600.0,23.4349,23.442,23.4061,23.4277,180600.0
2005-07-21 10:30:00,32.58,32.6,32.53,32.53,205400.0,23.4205,23.4349,23.3845,23.3845,205400.0
2005-07-21 10:40:00,32.52,32.52,32.24,32.41,650800.0,23.3773,23.3773,23.1761,23.2983,650800.0
2005-07-21 10:50:00,32.43,32.61,32.41,32.6,469000.0,23.3127,23.442,23.2983,23.4349,469000.0
2005-07-21 11:00:00,32.6,32.61,32.55,32.55,209400.0,23.4349,23.442,23.3989,23.3989,209400.0
2005-07-21 11:10:00,32.56,32.61,32.55,32.57,162600.0,23.4061,23.442,23.3989,23.4133,162600.0
2005-07-21 11:20:00,32.57,32.57,32.51,32.52,73000.0,23.4133,23.4133,23.3702,23.3773,73000.0
2005-07-21 11:30:00,32.52,32.52,32.45,32.49,175000.0,23.3773,23.3773,23.327,23.3558,175000.0
2005-07-21 11:40:00,32.49,32.57,32.48,32.57,79600.0,23.3558,23.4133,23.3486,23.4133,79600.0
2005-07-21 11:50:00,32.57,32.62,32.55,32.58,80200.0,23.4133,23.4492,23.3989,23.4205,80200.0
2005-07-21 12:00:00,32.59,32.6,32.53,32.6,76800.0,23.4277,23.4349,23.3845,23.4349,76800.0
2005-07-21 12:10:00,32.6,32.67,32.56,32.67,76200.0,23.4349,23.4852,23.4061,23.4852,76200.0
2005-07-21 12:20:00,32.67,32.69,32.64,32.67,92200.0,23.4852,23.4996,23.4636,23.4852,92200.0
2005-07-21 12:30:00,32.68,32.83,32.65,32.79,138400.0,23.4924,23.6002,23.4708,23.5714,138400.0
2005-07-21 12:40:00,32.79,32.85,32.74,32.84,150000.0,23.5714,23.6146,23.5355,23.6074,150000.0
2005-07-21 12:50:00,32.84,32.96,32.8,32.8,194000.0,23.6074,23.6936,23.5786,23.5786,194000.0
2005-07-21 13:00:00,32.8,32.93,32.8,32.85,155600.0,23.5786,23.6721,23.5786,23.6146,155600.0
2005-07-21 13:10:00,32.85,32.85,32.74,32.77,57400.0,23.6146,23.6146,23.5355,23.5571,57400.0
2005-07-21 13:20:00,32.77,32.8,32.76,32.77,47400.0,23.5571,23.5786,23.5499,23.5571,47400.0
2005-07-21 13:30:00,32.77,32.81,32.74,32.75,68000.0,23.5571,23.5858,23.5355,23.5427,68000.0
2005-07-21 13:40:00,32.75,32.76,32.68,32.69,69200.0,23.5427,23.5499,23.4924,23.4996,69200.0
2005-07-21 13:50:00,32.69,32.76,32.67,32.7,53800.0,23.4996,23.5499,23.4852,23.5067,53800.0
2005-07-21 14:00:00,32.7,32.7,32.59,32.67,126600.0,23.5067,23.5067,23.4277,23.4852,126600.0
2005-07-21 14:10:00,32.67,32.7,32.6,32.7,116200.0,23.4852,23.5067,23.4349,23.5067,116200.0
2005-07-21 14:20:00,32.7,32.72,32.6,32.61,121400.0,23.5067,23.5211,23.4349,23.442,121400.0
2005-07-21 14:30:00,32.6,32.63,32.56,32.6,140600.0,23.4349,23.4564,23.4061,23.4349,140600.0
2005-07-21 14:40:00,32.6,32.67,32.57,32.59,155200.0,23.4349,23.4852,23.4133,23.4277,155200.0
2005-07-21 14:50:00,32.59,32.6,32.49,32.6,244600.0,23.4277,23.4349,23.3558,23.4349,244600.0
2005-07-21 15:00:00,32.6,32.61,32.58,32.59,123800.0,23.4349,23.442,23.4205,23.4277,123800.0
2005-07-21 15:10:00,32.58,32.65,32.54,32.63,448800.0,23.4205,23.4708,23.3917,23.4564,448800.0
2005-07-21 15:20:00,32.63,32.65,32.59,32.65,120000.0,23.4564,23.4708,23.4277,23.4708,120000.0
2005-07-21 15:30:00,32.65,32.66,32.59,32.63,188800.0,23.4708,23.478,23.4277,23.4564,188800.0
2005-07-21 15:40:00,32.62,32.65,32.59,32.6,221000.0,23.4492,23.4708,23.4277,23.4349,221000.0
2005-07-21 15:50:00,32.6,32.63,32.57,32.62,340800.0,23.4349,23.4564,23.4133,23.4492,340800.0
2005-07-22 09:30:00,32.7,32.7,32.53,32.54,156400.0,23.5067,23.5067,23.3845,23.3917,156400.0
2005-07-22 09:40:00,32.52,32.8,32.49,32.77,202800.0,23.3773,23.5786,23.3558,23.5571,202800.0
2005-07-22 09:50:00,32.77,32.85,32.74,32.85,127400.0,23.5571,23.6146,23.5355,23.6146,127400.0
2005-07-22 10:00:00,32.85,32.88,32.71,32.71,128200.0,23.6146,23.6361,23.5139,23.5139,128200.0
2005-07-22 10:10:00,32.71,32.71,32.6,32.65,179800.0,23.5139,23.5139,23.4349,23.4708,179800.0
2005-07-22 10:20:00,32.65,32.7,32.62,32.65,78800.0,23.4708,23.5067,23.4492,23.4708,78800.0
2005-07-22 10:30:00,32.65,32.66,32.57,32.6,357800.0,23.4708,23.478,23.4133,23.4349,357800.0
2005-07-22 10:40:00,32.6,32.63,32.51,32.58,174200.0,23.4349,23.4564,23.3702,23.4205,174200.0
2005-07-22 10:50:00,32.58,32.65,32.56,32.6,65400.0,23.4205,23.4708,23.4061,23.4349,65400.0
2005-07-22 11:00:00,32.61,32.68,32.59,32.68,70200.0,23.442,23.4924,23.4277,23.4924,70200.0
2005-07-22 11:10:00,32.68,32.72,32.64,32.72,82600.0,23.4924,23.5211,23.4636,23.5211,82600.0
2005-07-22 11:20:00,32.73,32.73,32.64,32.69,87800.0,23.5283,23.5283,23.4636,23.4996,87800.0
2005-07-22 11:30:00,32.7,32.74,32.7,32.72,34400.0,23.5067,23.5355,23.5067,23.5211,34400.0
2005-07-22 11:40:00,32.73,32.81,32.73,32.78,55200.0,23.5283,23.5858,23.5283,23.5643,55200.0
2005-07-22 11:50:00,32.77,32.82,32.76,32.82,34800.0,23.5571,23.593,23.5499,23.593,34800.0
2005-07-22 12:00:00,32.82,32.85,32.81,32.82,52000.0,23.593,23.6146,23.5858,23.593,52000.0
2005-07-22 12:10:00,32.82,32.85,32.8,32.82,45600.0,23.593,23.6146,23.5786,23.593,45600.0
2005-07-22 12:20:00,32.82,32.83,32.76,32.77,34400.0,23.593,23.6002,23.5499,23.5571,34400.0
2005-07-22 12:30:00,32.76,32.78,32.73,32.76,81800.0,23.5499,23.5643,23.5283,23.5499,81800.0
2005-07-22 12:40:00,32.76,32.76,32.66,32.68,59200.0,23.5499,23.5499,23.478,23.4924,59200.0
2005-07-22 12:50:00,32.68,32.72,32.63,32.67,46800.0,23.4924,23.5211,23.4564,23.4852,46800.0
2005-07-22 13:00:00,32.67,32.74,32.66,32.74,39600.0,23.4852,23.5355,23.478,23.5355,39600.0
2005-07-22 13:10:00,32.73,32.74,32.63,32.7,87400.0,23.5283,23.5355,23.4564,23.5067,87400.0
2005-07-22 13:20:00,32.7,32.71,32.69,32.71,20600.0,23.5067,23.5139,23.4996,23.5139,20600.0
2005-07-22 13:30:00,32.72,32.75,32.72,32.73,41200.0,23.5211,23.5427,23.5211,23.5283,41200.0
2005-07-22 13:40:00,32.73,32.73,32.63,32.7,55600.0,23.5283,23.5283,23.4564,23.5067,55600.0
2005-07-22 13:50:00,32.7,32.72,32.69,32.72,39800.0,23.5067,23.5211,23.4996,23.5211,39800.0
2005-07-22 14:00:00,32.72,32.74,32.64,32.64,73600.0,23.5211,23.5355,23.4636,23.4636,73600.0
2005-07-22 14:10:00,32.64,32.65,32.63,32.64,38800.0,23.4636,23.4708,23.4564,23.4636,38800.0
2005-07-22 14:20:00,32.64,32.64,32.59,32.59,76200.0,23.4636,23.4636,23.4277,23.4277,76200.0
2005-07-22 14:30:00,32.59,32.71,32.56,32.71,122800.0,23.4277,23.5139,23.4061,23.5139,122800.0
2005-07-22 14:40:00,32.72,32.79,32.72,32.73,212000.0,23.5211,23.5714,23.5211,23.5283,212000.0
2005-07-22 14:50:00,32.73,32.83,32.72,32.8,177000.0,23.5283,23.6002,23.5211,23.5786,177000.0
2005-07-22 15:00:00,32.79,32.79,32.74,32.77,82800.0,23.5714,23.5714,23.5355,23.5571,82800.0
2005-07-22 15:10:00,32.76,32.8,32.76,32.8,66800.0,23.5499,23.5786,23.5499,23.5786,66800.0
2005-07-22 15:20:00,32.8,32.83,32.76,32.83,64200.0,23.5786,23.6002,23.5499,23.6002,64200.0
2005-07-22 15:30:00,32.82,32.85,32.79,32.82,86600.0,23.593,23.6146,23.5714,23.593,86600.0
2005-07-22 15:40:00,32.82,32.87,32.81,32.84,100600.0,23.593,23.6289,23.5858,23.6074,100600.0
2005-07-22 15:50:00,32.84,32.85,32.81,32.84,109800.0,23.6074,23.6146,23.5858,23.6074,109800.0
2005-07-25 09:30:00,32.78,32.99,32.78,32.98,174000.0,23.5643,23.7152,23.5643,23.708,174000.0
2005-07-25 09:40:00,32.99,33.0,32.95,33.0,168400.0,23.7152,23.7224,23.6865,23.7224,168400.0
2005-07-25 09:50:00,32.99,32.99,32.8,32.8,135200.0,23.7152,23.7152,23.5786,23.5786,135200.0
2005-07-25 10:00:00,32.8,32.91,32.63,32.69,291200.0,23.5786,23.6577,23.4564,23.4996,291200.0
2005-07-25 10:10:00,32.68,32.68,32.59,32.63,179200.0,23.4924,23.4924,23.4277,23.4564,179200.0
2005-07-25 10:20:00,32.63,32.77,32.62,32.71,234000.0,23.4564,23.5571,23.4492,23.5139,234000.0
2005-07-25 10:30:00,32.71,32.71,32.65,32.7,116400.0,23.5139,23.5139,23.4708,23.5067,116400.0
2005-07-25 10:40:00,32.7,32.87,32.7,32.87,148400.0,23.5067,23.6289,23.5067,23.6289,148400.0
2005-07-25 10:50:00,32.87,32.87,32.74,32.8,98800.0,23.6289,23.6289,23.5355,23.5786,98800.0
2005-07-25 11:00:00,32.79,32.8,32.69,32.72,106400.0,23.5714,23.5786,23.4996,23.5211,106400.0
2005-07-25 11:10:00,32.73,32.79,32.72,32.74,116200.0,23.5283,23.5714,23.5211,23.5355,116200.0
2005-07-25 11:20:00,32.73,32.76,32.69,32.71,92200.0,23.5283,23.5499,23.4996,23.5139,92200.0
2005-07-25 11:30:00,32.71,32.87,32.71,32.87,191800.0,23.5139,23.6289,23.5139,23.6289,191800.0
2005-07-25 11:40:00,32.87,32.91,32.84,32.84,169600.0,23.6289,23.6577,23.6074,23.6074,169600.0
2005-07-25 11:50:00,32.83,32.84,32.74,32.81,111400.0,23.6002,23.6074,23.5355,23.5858,111400.0
2005-07-25 12:00:00,32.81,32.82,32.76,32.77,157600.0,23.5858,23.593,23.5499,23.5571,157600.0
2005-07-25 12:10:00,32.76,32.78,32.76,32.76,49600.0,23.5499,23.5643,23.5499,23.5499,49600.0
2005-07-25 12:20:00,32.76,32.81,32.76,32.81,107400.0,23.5499,23.5858,23.5499,23.5858,107400.0
2005-07-25 12:30:00,32.81,32.81,32.78,32.78,65400.0,23.5858,23.5858,23.5643,23.5643,65400.0
2005-07-25 12:40:00,32.78,32.81,32.77,32.78,106600.0,23.5643,23.5858,23.5571,23.5643,106600.0
2005-07-25 12:50:00,32.78,32.86,32.77,32.84,108800.0,23.5643,23.6218,23.5571,23.6074,108800.0
2005-07-25 13:00:00,32.84,32.85,32.81,32.85,79000.0,23.6074,23.6146,23.5858,23.6146,79000.0
2005-07-25 13:10:00,32.85,32.85,32.79,32.82,77000.0,23.6146,23.6146,23.5714,23.593,77000.0
2005-07-25 13:20:00,32.82,32.84,32.8,32.84,55600.0,23.593,23.6074,23.5786,23.6074,55600.0
2005-07-25 13:30:00,32.84,32.84,32.77,32.79,117800.0,23.6074,23.6074,23.5571,23.5714,117800.0
2005-07-25 13:40:00,32.79,32.81,32.77,32.81,57200.0,23.5714,23.5858,23.5571,23.5858,57200.0
2005-07-25 13:50:00,32.81,32.81,32.75,32.77,107400.0,23.5858,23.5858,23.5427,23.5571,107400.0
2005-07-25 14:00:00,32.77,32.77,32.72,32.76,142000.0,23.5571,23.5571,23.5211,23.5499,142000.0
2005-07-25 14:10:00,32.76,32.77,32.74,32.75,75000.0,23.5499,23.5571,23.5355,23.5427,75000.0
2005-07-25 14:20:00,32.74,32.8,32.73,32.8,765600.0,23.5355,23.5786,23.5283,23.5786,765600.0
2005-07-25 14:30:00,32.8,32.81,32.77,32.78,267200.0,23.5786,23.5858,23.5571,23.5643,267200.0
2005-07-25 14:40:00,32.78,32.81,32.77,32.8,146000.0,23.5643,23.5858,23.5571,23.5786,146000.0
2005-07-25 14:50:00,32.8,32.8,32.74,32.77,220600.0,23.5786,23.5786,23.5355,23.5571,220600.0
2005-07-25 15:00:00,32.77,32.79,32.76,32.77,335800.0,23.5571,23.5714,23.5499,23.5571,335800.0
2005-07-25 15:10:00,32.77,32.81,32.77,32.79,149800.0,23.5571,23.5858,23.5571,23.5714,149800.0
2005-07-25 15:20:00,32.79,32.81,32.76,32.8,146800.0,23.5714,23.5858,23.5499,23.5786,146800.0
2005-07-25 15:30:00,32.8,32.8,32.76,32.8,157600.0,23.5786,23.5786,23.5499,23.5786,157600.0
2005-07-25 15:40:00,32.8,32.83,32.79,32.82,186400.0,23.5786,23.6002,23.5714,23.593,186400.0
2005-07-25 15:50:00,32.81,32.81,32.77,32.77,753000.0,23.5858,23.5858,23.5571,23.5571,753000.0
2005-07-26 09:30:00,32.9,32.92,32.85,32.9,416400.0,23.6505,23.6649,23.6146,23.6505,416400.0
2005-07-26 09:40:00,32.9,33.0,32.88,32.99,433800.0,23.6505,23.7224,23.6361,23.7152,433800.0
2005-07-26 09:50:00,32.99,33.08,32.96,33.07,281800.0,23.7152,23.7799,23.6936,23.7727,281800.0
2005-07-26 10:00:00,33.07,33.07,32.88,32.95,154400.0,23.7727,23.7727,23.6361,23.6865,154400.0
2005-07-26 10:10:00,32.95,33.08,32.94,33.07,130200.0,23.6865,23.7799,23.6793,23.7727,130200.0
2005-07-26 10:20:00,33.06,33.07,32.98,32.98,116800.0,23.7655,23.7727,23.708,23.708,116800.0
2005-07-26 10:30:00,32.97,32.98,32.92,32.96,90400.0,23.7008,23.708,23.6649,23.6936,90400.0
2005-07-26 10:40:00,32.96,32.98,32.94,32.97,75600.0,23.6936,23.708,23.6793,23.7008,75600.0
2005-07-26 10:50:00,32.97,32.98,32.94,32.95,55400.0,23.7008,23.708,23.6793,23.6865,55400.0
2005-07-26 11:00:00,32.96,33.02,32.96,33.02,70400.0,23.6936,23.7368,23.6936,23.7368,70400.0
2005-07-26 11:10:00,33.02,33.03,33.01,33.02,77000.0,23.7368,23.744,23.7296,23.7368,77000.0
2005-07-26 11:20:00,33.02,33.02,32.99,32.99,82200.0,23.7368,23.7368,23.7152,23.7152,82200.0
2005-07-26 11:30:00,32.99,33.02,32.97,33.01,694800.0,23.7152,23.7368,23.7008,23.7296,694800.0
2005-07-26 11:40:00,33.01,33.02,32.99,32.99,43200.0,23.7296,23.7368,23.7152,23.7152,43200.0
2005-07-26 11:50:00,32.99,33.01,32.95,32.96,144800.0,23.7152,23.7296,23.6865,23.6936,144800.0
2005-07-26 12:00:00,32.96,32.98,32.94,32.94,62000.0,23.6936,23.708,23.6793,23.6793,62000.0
2005-07-26 12:10:00,32.94,32.94,32.9,32.92,122800.0,23.6793,23.6793,23.6505,23.6649,122800.0
2005-07-26 12:20:00,32.92,32.92,32.86,32.87,76400.0,23.6649,23.6649,23.6218,23.6289,76400.0
2005-07-26 12:30:00,32.87,32.88,32.85,32.88,132200.0,23.6289,23.6361,23.6146,23.6361,132200.0
2005-07-26 12:40:00,32.88,32.92,32.87,32.91,189200.0,23.6361,23.6649,23.6289,23.6577,189200.0
2005-07-26 12:50:00,32.91,32.94,32.9,32.94,94200.0,23.6577,23.6793,23.6505,23.6793,94200.0
2005-07-26 13:00:00,32.94,32.98,32.94,32.96,73400.0,23.6793,23.708,23.6793,23.6936,73400.0
2005-07-26 13:10:00,32.96,33.02,32.96,33.02,132000.0,23.6936,23.7368,23.6936,23.7368,132000.0
2005-07-26 13:20:00,33.01,33.1,33.01,33.06,129600.0,23.7296,23.7943,23.7296,23.7655,129600.0
2005-07-26 13:30:00,33.06,33.06,33.0,33.03,118000.0,23.7655,23.7655,23.7224,23.744,118000.0
2005-07-26 13:40:00,33.03,33.08,33.02,33.02,181600.0,23.744,23.7799,23.7368,23.7368,181600.0
2005-07-26 13:50:00,33.02,33.1,33.02,33.07,155400.0,23.7368,23.7943,23.7368,23.7727,155400.0
2005-07-26 14:00:00,33.07,33.11,33.04,33.09,93400.0,23.7727,23.8015,23.7512,23.7871,93400.0
2005-07-26 14:10:00,33.08,33.09,33.05,33.07,92600.0,23.7799,23.7871,23.7583,23.7727,92600.0
2005-07-26 14:20:00,33.06,33.1,33.06,33.07,107800.0,23.7655,23.7943,23.7655,23.7727,107800.0
2005-07-26 14:30:00,33.07,33.12,33.07,33.12,114200.0,23.7727,23.8087,23.7727,23.8087,114200.0
2005-07-26 14:40:00,33.12,33.17,33.12,33.17,165200.0,23.8087,23.8446,23.8087,23.8446,165200.0
2005-07-26 14:50:00,33.16,33.2,33.12,33.17,227600.0,23.8374,23.8662,23.8087,23.8446,227600.0
2005-07-26 15:00:00,33.18,33.19,33.14,33.17,137400.0,23.8518,23.859,23.823,23.8446,137400.0
2005-07-26 15:10:00,33.17,33.2,33.13,33.16,271600.0,23.8446,23.8662,23.8159,23.8374,271600.0
2005-07-26 15:20:00,33.17,33.18,33.14,33.16,185800.0,23.8446,23.8518,23.823,23.8374,185800.0
2005-07-26 15:30:00,33.16,33.17,33.12,33.15,159600.0,23.8374,23.8446,23.8087,23.8302,159600.0
2005-07-26 15:40:00,33.15,33.16,33.12,33.16,166200.0,23.8302,23.8374,23.8087,23.8374,166200.0
2005-07-26 15:50:00,33.15,33.19,33.13,33.15,236000.0,23.8302,23.859,23.8159,23.8302,236000.0
2005-07-27 09:30:00,33.24,33.24,33.1,33.12,204600.0,23.8949,23.8949,23.7943,23.8087,204600.0
2005-07-27 09:40:00,33.11,33.21,32.98,33.12,157800.0,23.8015,23.8734,23.708,23.8087,157800.0
2005-07-27 09:50:00,33.1,33.24,33.08,33.17,135200.0,23.7943,23.8949,23.7799,23.8446,135200.0
2005-07-27 10:00:00,33.17,33.2,32.97,32.97,208200.0,23.8446,23.8662,23.7008,23.7008,208200.0
2005-07-27 10:10:00,32.98,33.07,32.92,32.96,184000.0,23.708,23.7727,23.6649,23.6936,184000.0
2005-07-27 10:20:00,32.96,33.0,32.87,32.9,170200.0,23.6936,23.7224,23.6289,23.6505,170200.0
2005-07-27 10:30:00,32.9,33.01,32.85,32.99,123600.0,23.6505,23.7296,23.6146,23.7152,123600.0
2005-07-27 10:40:00,32.99,32.99,32.85,32.86,109600.0,23.7152,23.7152,23.6146,23.6218,109600.0
2005-07-27 10:50:00,32.86,32.9,32.79,32.81,98800.0,23.6218,23.6505,23.5714,23.5858,98800.0
2005-07-27 11:00:00,32.82,32.9,32.79,32.88,87800.0,23.593,23.6505,23.5714,23.6361,87800.0
2005-07-27 11:10:00,32.88,32.88,32.73,32.76,175600.0,23.6361,23.6361,23.5283,23.5499,175600.0
2005-07-27 11:20:00,32.76,32.8,32.71,32.74,82400.0,23.5499,23.5786,23.5139,23.5355,82400.0
2005-07-27 11:30:00,32.73,32.86,32.73,32.83,56800.0,23.5283,23.6218,23.5283,23.6002,56800.0
2005-07-27 11:40:00,32.83,32.85,32.83,32.83,71000.0,23.6002,23.6146,23.6002,23.6002,71000.0
2005-07-27 11:50:00,32.83,32.83,32.77,32.82,45400.0,23.6002,23.6002,23.5571,23.593,45400.0
2005-07-27 12:00:00,32.82,32.9,32.82,32.89,60800.0,23.593,23.6505,23.593,23.6433,60800.0
2005-07-27 12:10:00,32.88,32.92,32.88,32.88,48200.0,23.6361,23.6649,23.6361,23.6361,48200.0
2005-07-27 12:20:00,32.88,32.89,32.83,32.83,43400.0,23.6361,23.6433,23.6002,23.6002,43400.0
2005-07-27 12:30:00,32.84,32.85,32.8,32.81,106000.0,23.6074,23.6146,23.5786,23.5858,106000.0
2005-07-27 12:40:00,32.81,32.83,32.78,32.79,35800.0,23.5858,23.6002,23.5643,23.5714,35800.0
2005-07-27 12:50:00,32.8,32.81,32.74,32.78,104200.0,23.5786,23.5858,23.5355,23.5643,104200.0
2005-07-27 13:00:00,32.77,32.79,32.74,32.76,70800.0,23.5571,23.5714,23.5355,23.5499,70800.0
2005-07-27 13:10:00,32.75,32.77,32.73,32.73,57200.0,23.5427,23.5571,23.5283,23.5283,57200.0
2005-07-27 13:20:00,32.73,32.78,32.72,32.78,125200.0,23.5283,23.5643,23.5211,23.5643,125200.0
2005-07-27 13:30:00,32.78,32.79,32.73,32.73,176000.0,23.5643,23.5714,23.5283,23.5283,176000.0
2005-07-27 13:40:00,32.73,32.75,32.71,32.73,103000.0,23.5283,23.5427,23.5139,23.5283,103000.0
2005-07-27 13:50:00,32.73,32.77,32.72,32.76,53400.0,23.5283,23.5571,23.5211,23.5499,53400.0
2005-07-27 14:00:00,32.77,32.8,32.73,32.74,213600.0,23.5571,23.5786,23.5283,23.5355,213600.0
2005-07-27 14:10:00,32.74,32.83,32.74,32.83,86800.0,23.5355,23.6002,23.5355,23.6002,86800.0
2005-07-27 14:20:00,32.82,32.86,32.74,32.74,115200.0,23.593,23.6218,23.5355,23.5355,115200.0
2005-07-27 14:30:00,32.74,32.87,32.73,32.84,172200.0,23.5355,23.6289,23.5283,23.6074,172200.0
2005-07-27 14:40:00,32.85,32.86,32.77,32.79,132000.0,23.6146,23.6218,23.5571,23.5714,132000.0
2005-07-27 14:50:00,32.79,32.94,32.79,32.91,159600.0,23.5714,23.6793,23.5714,23.6577,159600.0
2005-07-27 15:00:00,32.95,32.99,32.92,32.94,455800.0,23.6865,23.7152,23.6649,23.6793,455800.0
2005-07-27 15:10:00,32.94,32.99,32.91,32.99,229200.0,23.6793,23.7152,23.6577,23.7152,229200.0
2005-07-27 15:20:00,32.98,33.01,32.97,32.99,105600.0,23.708,23.7296,23.7008,23.7152,105600.0
2005-07-27 15:30:00,32.99,33.02,32.98,33.02,115800.0,23.7152,23.7368,23.708,23.7368,115800.0
2005-07-27 15:40:00,33.01,33.03,32.99,33.02,117800.0,23.7296,23.744,23.7152,23.7368,117800.0
2005-07-27 15:50:00,33.02,33.02,32.99,33.02,156000.0,23.7368,23.7368,23.7152,23.7368,156000.0
2005-07-28 09:30:00,33.18,33.27,33.15,33.19,217400.0,23.8518,23.9165,23.8302,23.859,217400.0
2005-07-28 09:40:00,33.18,33.35,33.18,33.23,154400.0,23.8518,23.974,23.8518,23.8877,154400.0
2005-07-28 09:50:00,33.23,33.34,33.23,33.34,140600.0,23.8877,23.9668,23.8877,23.9668,140600.0
2005-07-28 10:00:00,33.32,33.34,33.25,33.28,174000.0,23.9524,23.9668,23.9021,23.9237,174000.0
2005-07-28 10:10:00,33.28,33.31,33.22,33.26,151600.0,23.9237,23.9452,23.8806,23.9093,151600.0
2005-07-28 10:20:00,33.26,33.33,33.18,33.3,204200.0,23.9093,23.9596,23.8518,23.9381,204200.0
2005-07-28 10:30:00,33.32,33.34,33.27,33.27,92200.0,23.9524,23.9668,23.9165,23.9165,92200.0
2005-07-28 10:40:00,33.27,33.31,33.2,33.25,189200.0,23.9165,23.9452,23.8662,23.9021,189200.0
2005-07-28 10:50:00,33.24,33.27,33.22,33.23,79200.0,23.8949,23.9165,23.8806,23.8877,79200.0
2005-07-28 11:00:00,33.23,33.26,33.16,33.19,101200.0,23.8877,23.9093,23.8374,23.859,101200.0
2005-07-28 11:10:00,33.19,33.19,33.13,33.19,75400.0,23.859,23.859,23.8159,23.859,75400.0
2005-07-28 11:20:00,33.19,33.21,33.15,33.17,72800.0,23.859,23.8734,23.8302,23.8446,72800.0
2005-07-28 11:30:00,33.17,33.18,33.1,33.17,99600.0,23.8446,23.8518,23.7943,23.8446,99600.0
2005-07-28 11:40:00,33.17,33.31,33.17,33.24,79400.0,23.8446,23.9452,23.8446,23.8949,79400.0
2005-07-28 11:50:00,33.24,33.3,33.21,33.24,151400.0,23.8949,23.9381,23.8734,23.8949,151400.0
2005-07-28 12:00:00,33.24,33.25,33.21,33.23,87800.0,23.8949,23.9021,23.8734,23.8877,87800.0
2005-07-28 12:10:00,33.23,33.27,33.2,33.21,140800.0,23.8877,23.9165,23.8662,23.8734,140800.0
2005-07-28 12:20:00,33.21,33.23,33.19,33.22,43200.0,23.8734,23.8877,23.859,23.8806,43200.0
2005-07-28 12:30:00,33.22,33.23,33.2,33.2,124600.0,23.8806,23.8877,23.8662,23.8662,124600.0
2005-07-28 12:40:00,33.21,33.22,33.18,33.19,140400.0,23.8734,23.8806,23.8518,23.859,140400.0
2005-07-28 12:50:00,33.18,33.19,33.16,33.17,62000.0,23.8518,23.859,23.8374,23.8446,62000.0
2005-07-28 13:00:00,33.17,33.22,33.17,33.22,233200.0,23.8446,23.8806,23.8446,23.8806,233200.0
2005-07-28 13:10:00,33.23,33.26,33.22,33.24,71400.0,23.8877,23.9093,23.8806,23.8949,71400.0
2005-07-28 13:20:00,33.24,33.33,33.24,33.33,60600.0,23.8949,23.9596,23.8949,23.9596,60600.0
2005-07-28 13:30:00,33.33,33.38,33.31,33.38,119000.0,23.9596,23.9956,23.9452,23.9956,119000.0
2005-07-28 13:40:00,33.38,33.38,33.34,33.38,170400.0,23.9956,23.9956,23.9668,23.9956,170400.0
2005-07-28 13:50:00,33.34,33.35,33.34,33.35,98600.0,23.9668,23.974,23.9668,23.974,98600.0
2005-07-28 14:00:00,33.35,33.35,33.33,33.35,48600.0,23.974,23.974,23.9596,23.974,48600.0
2005-07-28 14:10:00,33.35,33.35,33.33,33.33,152800.0,23.974,23.974,23.9596,23.9596,152800.0
2005-07-28 14:20:00,33.33,33.34,33.29,33.33,186800.0,23.9596,23.9668,23.9309,23.9596,186800.0
2005-07-28 14:30:00,33.32,33.4,33.32,33.4,111000.0,23.9524,24.0099,23.9524,24.0099,111000.0
2005-07-28 14:40:00,33.4,33.4,33.36,33.38,126800.0,24.0099,24.0099,23.9812,23.9956,126800.0
2005-07-28 14:50:00,33.38,33.44,33.37,33.42,83600.0,23.9956,24.0387,23.9884,24.0243,83600.0
2005-07-28 15:00:00,33.42,33.42,33.38,33.38,118400.0,24.0243,24.0243,23.9956,23.9956,118400.0
2005-07-28 15:10:00,33.38,33.41,33.38,33.41,172600.0,23.9956,24.0171,23.9956,24.0171,172600.0
2005-07-28 15:20:00,33.4,33.43,33.39,33.43,89800.0,24.0099,24.0315,24.0028,24.0315,89800.0
2005-07-28 15:30:00,33.44,33.49,33.44,33.47,246600.0,24.0387,24.0746,24.0387,24.0603,246600.0
2005-07-28 15:40:00,33.47,33.47,33.42,33.47,262800.0,24.0603,24.0603,24.0243,24.0603,262800.0
2005-07-28 15:50:00,33.47,33.51,33.46,33.5,266000.0,24.0603,24.089,24.0531,24.0818,266000.0
2005-07-29 09:30:00,33.4,33.43,33.27,33.27,257600.0,24.0099,24.0315,23.9165,23.9165,257600.0
2005-07-29 09:40:00,33.27,33.35,33.26,33.34,274000.0,23.9165,23.974,23.9093,23.9668,274000.0
2005-07-29 09:50:00,33.32,33.39,33.29,33.32,87800.0,23.9524,24.0028,23.9309,23.9524,87800.0
2005-07-29 10:00:00,33.34,33.4,33.34,33.35,85600.0,23.9668,24.0099,23.9668,23.974,85600.0
2005-07-29 10:10:00,33.35,33.35,33.26,33.3,250400.0,23.974,23.974,23.9093,23.9381,250400.0
2005-07-29 10:20:00,33.29,33.33,33.28,33.31,111200.0,23.9309,23.9596,23.9237,23.9452,111200.0
2005-07-29 10:30:00,33.31,33.32,33.27,33.31,122400.0,23.9452,23.9524,23.9165,23.9452,122400.0
2005-07-29 10:40:00,33.31,33.33,33.26,33.32,584800.0,23.9452,23.9596,23.9093,23.9524,584800.0
2005-07-29 10:50:00,33.32,33.32,33.23,33.23,321800.0,23.9524,23.9524,23.8877,23.8877,321800.0
2005-07-29 11:00:00,33.23,33.24,33.19,33.22,221400.0,23.8877,23.8949,23.859,23.8806,221400.0
2005-07-29 11:10:00,33.22,33.26,33.21,33.24,93800.0,23.8806,23.9093,23.8734,23.8949,93800.0
2005-07-29 11:20:00,33.24,33.26,33.23,33.25,65400.0,23.8949,23.9093,23.8877,23.9021,65400.0
2005-07-29 11:30:00,33.24,33.26,33.23,33.23,117400.0,23.8949,23.9093,23.8877,23.8877,117400.0
2005-07-29 11:40:00,33.24,33.24,33.18,33.18,94200.0,23.8949,23.8949,23.8518,23.8518,94200.0
2005-07-29 11:50:00,33.17,33.18,33.14,33.17,150600.0,23.8446,23.8518,23.823,23.8446,150600.0
2005-07-29 12:00:00,33.17,33.18,33.15,33.17,82400.0,23.8446,23.8518,23.8302,23.8446,82400.0
2005-07-29 12:10:00,33.16,33.16,33.1,33.1,69600.0,23.8374,23.8374,23.7943,23.7943,69600.0
2005-07-29 12:20:00,33.1,33.1,33.06,33.06,76400.0,23.7943,23.7943,23.7655,23.7655,76400.0
2005-07-29 12:30:00,33.06,33.07,33.03,33.06,121000.0,23.7655,23.7727,23.744,23.7655,121000.0
2005-07-29 12:40:00,33.06,33.12,33.06,33.1,103000.0,23.7655,23.8087,23.7655,23.7943,103000.0
2005-07-29 12:50:00,33.12,33.12,33.07,33.09,55800.0,23.8087,23.8087,23.7727,23.7871,55800.0
2005-07-29 13:00:00,33.08,33.11,33.08,33.1,31400.0,23.7799,23.8015,23.7799,23.7943,31400.0
2005-07-29 13:10:00,33.1,33.13,33.1,33.12,77000.0,23.7943,23.8159,23.7943,23.8087,77000.0
2005-07-29 13:20:00,33.12,33.13,33.1,33.1,62000.0,23.8087,23.8159,23.7943,23.7943,62000.0
2005-07-29 13:30:00,33.1,33.1,33.01,33.01,131200.0,23.7943,23.7943,23.7296,23.7296,131200.0
2005-07-29 13:40:00,33.01,33.07,33.01,33.07,148600.0,23.7296,23.7727,23.7296,23.7727,148600.0
2005-07-29 13:50:00,33.07,33.08,33.04,33.05,100400.0,23.7727,23.7799,23.7512,23.7583,100400.0
2005-07-29 14:00:00,33.04,33.15,33.04,33.15,91000.0,23.7512,23.8302,23.7512,23.8302,91000.0
2005-07-29 14:10:00,33.15,33.17,33.15,33.17,89800.0,23.8302,23.8446,23.8302,23.8446,89800.0
2005-07-29 14:20:00,33.18,33.21,33.17,33.2,153200.0,23.8518,23.8734,23.8446,23.8662,153200.0
2005-07-29 14:30:00,33.2,33.21,33.2,33.2,104600.0,23.8662,23.8734,23.8662,23.8662,104600.0
2005-07-29 14:40:00,33.2,33.2,33.15,33.17,118000.0,23.8662,23.8662,23.8302,23.8446,118000.0
2005-07-29 14:50:00,33.17,33.19,33.17,33.18,133200.0,23.8446,23.859,23.8446,23.8518,133200.0
2005-07-29 15:00:00,33.17,33.18,33.11,33.13,170200.0,23.8446,23.8518,23.8015,23.8159,170200.0
2005-07-29 15:10:00,33.13,33.15,33.02,33.05,98600.0,23.8159,23.8302,23.7368,23.7583,98600.0
2005-07-29 15:20:00,33.05,33.1,33.03,33.03,120800.0,23.7583,23.7943,23.744,23.744,120800.0
2005-07-29 15:30:00,33.03,33.1,33.01,33.1,176000.0,23.744,23.7943,23.7296,23.7943,176000.0
2005-07-29 15:40:00,33.1,33.1,33.01,33.06,229400.0,23.7943,23.7943,23.7296,23.7655,229400.0
2005-07-29 15:50:00,33.06,33.13,33.04,33.13,423000.0,23.7655,23.8159,23.7512,23.8159,423000.0
2005-08-01 09:30:00,33.12,33.13,32.95,32.99,225000.0,23.8087,23.8159,23.6865,23.7152,225000.0
2005-08-01 09:40:00,33.04,33.14,33.02,33.13,130000.0,23.7512,23.823,23.7368,23.8159,130000.0
2005-08-01 09:50:00,33.13,33.19,33.08,33.1,109800.0,23.8159,23.859,23.7799,23.7943,109800.0
2005-08-01 10:00:00,33.11,33.13,32.84,32.88,239200.0,23.8015,23.8159,23.6074,23.6361,239200.0
2005-08-01 10:10:00,32.88,32.99,32.85,32.93,137400.0,23.6361,23.7152,23.6146,23.6721,137400.0
2005-08-01 10:20:00,32.94,32.96,32.85,32.88,139800.0,23.6793,23.6936,23.6146,23.6361,139800.0
2005-08-01 10:30:00,32.88,32.91,32.81,32.84,175000.0,23.6361,23.6577,23.5858,23.6074,175000.0
2005-08-01 10:40:00,32.83,32.84,32.68,32.68,292200.0,23.6002,23.6074,23.4924,23.4924,292200.0
2005-08-01 10:50:00,32.69,32.7,32.63,32.68,335000.0,23.4996,23.5067,23.4564,23.4924,335000.0
2005-08-01 11:00:00,32.68,32.82,32.68,32.76,221200.0,23.4924,23.593,23.4924,23.5499,221200.0
2005-08-01 11:10:00,32.76,32.76,32.68,32.76,204400.0,23.5499,23.5499,23.4924,23.5499,204400.0
2005-08-01 11:20:00,32.76,32.85,32.76,32.85,128000.0,23.5499,23.6146,23.5499,23.6146,128000.0
2005-08-01 11:30:00,32.85,32.92,32.85,32.91,92600.0,23.6146,23.6649,23.6146,23.6577,92600.0
2005-08-01 11:40:00,32.91,32.95,32.89,32.9,69600.0,23.6577,23.6865,23.6433,23.6505,69600.0
2005-08-01 11:50:00,32.9,32.94,32.9,32.93,73000.0,23.6505,23.6793,23.6505,23.6721,73000.0
2005-08-01 12:00:00,32.94,32.99,32.94,32.99,64200.0,23.6793,23.7152,23.6793,23.7152,64200.0
2005-08-01 12:10:00,32.99,32.99,32.95,32.96,94400.0,23.7152,23.7152,23.6865,23.6936,94400.0
2005-08-01 12:20:00,32.96,32.96,32.91,32.91,84800.0,23.6936,23.6936,23.6577,23.6577,84800.0
2005-08-01 12:30:00,32.92,32.92,32.86,32.88,64400.0,23.6649,23.6649,23.6218,23.6361,64400.0
2005-08-01 12:40:00,32.88,32.88,32.83,32.84,73000.0,23.6361,23.6361,23.6002,23.6074,73000.0
2005-08-01 12:50:00,32.84,32.85,32.84,32.84,69400.0,23.6074,23.6146,23.6074,23.6074,69400.0
2005-08-01 13:00:00,32.84,32.88,32.84,32.85,107200.0,23.6074,23.6361,23.6074,23.6146,107200.0
2005-08-01 13:10:00,32.85,32.86,32.84,32.85,49600.0,23.6146,23.6218,23.6074,23.6146,49600.0
2005-08-01 13:20:00,32.85,32.89,32.84,32.88,57400.0,23.6146,23.6433,23.6074,23.6361,57400.0
2005-08-01 13:30:00,32.88,32.9,32.85,32.88,48400.0,23.6361,23.6505,23.6146,23.6361,48400.0
2005-08-01 13:40:00,32.88,32.88,32.83,32.84,104400.0,23.6361,23.6361,23.6002,23.6074,104400.0
2005-08-01 13:50:00,32.83,32.85,32.81,32.82,90600.0,23.6002,23.6146,23.5858,23.593,90600.0
2005-08-01 14:00:00,32.81,32.85,32.81,32.85,109800.0,23.5858,23.6146,23.5858,23.6146,109800.0
2005-08-01 14:10:00,32.85,32.91,32.84,32.87,107400.0,23.6146,23.6577,23.6074,23.6289,107400.0
2005-08-01 14:20:00,32.87,32.9,32.86,32.89,229400.0,23.6289,23.6505,23.6218,23.6433,229400.0
2005-08-01 14:30:00,32.89,33.0,32.87,32.99,235200.0,23.6433,23.7224,23.6289,23.7152,235200.0
2005-08-01 14:40:00,32.99,33.06,32.99,33.02,236800.0,23.7152,23.7655,23.7152,23.7368,236800.0
2005-08-01 14:50:00,33.02,33.12,32.99,33.12,198600.0,23.7368,23.8087,23.7152,23.8087,198600.0
2005-08-01 15:00:00,33.12,33.12,33.09,33.1,194000.0,23.8087,23.8087,23.7871,23.7943,194000.0
2005-08-01 15:10:00,33.1,33.11,33.09,33.1,214200.0,23.7943,23.8015,23.7871,23.7943,214200.0
2005-08-01 15:20:00,33.11,33.12,33.08,33.1,123200.0,23.8015,23.8087,23.7799,23.7943,123200.0
2005-08-01 15:30:00,33.1,33.12,33.09,33.12,177000.0,23.7943,23.8087,23.7871,23.8087,177000.0
2005-08-01 15:40:00,33.12,33.12,33.07,33.1,157200.0,23.8087,23.8087,23.7727,23.7943,157200.0
2005-08-01 15:50:00,33.1,33.1,33.02,33.05,288800.0,23.7943,23.7943,23.7368,23.7583,288800.0
2005-08-02 09:30:00,33.06,33.13,32.82,32.83,244200.0,23.7655,23.8159,23.593,23.6002,244200.0
2005-08-02 09:40:00,32.81,32.97,32.74,32.95,258400.0,23.5858,23.7008,23.5355,23.6865,258400.0
2005-08-02 09:50:00,32.96,33.01,32.87,32.94,151400.0,23.6936,23.7296,23.6289,23.6793,151400.0
2005-08-02 10:00:00,32.94,33.22,32.94,33.18,208400.0,23.6793,23.8806,23.6793,23.8518,208400.0
2005-08-02 10:10:00,33.2,33.29,33.12,33.26,173400.0,23.8662,23.9309,23.8087,23.9093,173400.0
2005-08-02 10:20:00,33.27,33.31,33.23,33.23,154200.0,23.9165,23.9452,23.8877,23.8877,154200.0
2005-08-02 10:30:00,33.23,33.31,33.21,33.27,140200.0,23.8877,23.9452,23.8734,23.9165,140200.0
2005-08-02 10:40:00,33.27,33.3,33.23,33.24,119400.0,23.9165,23.9381,23.8877,23.8949,119400.0
2005-08-02 10:50:00,33.24,33.24,33.1,33.1,171200.0,23.8949,23.8949,23.7943,23.7943,171200.0
2005-08-02 11:00:00,33.1,33.15,33.1,33.1,80600.0,23.7943,23.8302,23.7943,23.7943,80600.0
2005-08-02 11:10:00,33.11,33.12,33.1,33.1,36400.0,23.8015,23.8087,23.7943,23.7943,36400.0
2005-08-02 11:20:00,33.1,33.1,33.06,33.07,113200.0,23.7943,23.7943,23.7655,23.7727,113200.0
2005-08-02 11:30:00,33.08,33.1,33.06,33.09,60000.0,23.7799,23.7943,23.7655,23.7871,60000.0
2005-08-02 11:40:00,33.09,33.11,33.04,33.04,56400.0,23.7871,23.8015,23.7512,23.7512,56400.0
2005-08-02 11:50:00,33.04,33.1,33.03,33.04,94000.0,23.7512,23.7943,23.744,23.7512,94000.0
2005-08-02 12:00:00,33.04,33.08,33.02,33.02,89800.0,23.7512,23.7799,23.7368,23.7368,89800.0
2005-08-02 12:10:00,33.02,33.02,32.98,32.99,77200.0,23.7368,23.7368,23.708,23.7152,77200.0
2005-08-02 12:20:00,33.0,33.05,32.99,33.03,192600.0,23.7224,23.7583,23.7152,23.744,192600.0
2005-08-02 12:30:00,33.03,33.04,32.96,32.96,67000.0,23.744,23.7512,23.6936,23.6936,67000.0
2005-08-02 12:40:00,32.96,32.96,32.93,32.93,77400.0,23.6936,23.6936,23.6721,23.6721,77400.0
2005-08-02 12:50:00,32.93,32.93,32.88,32.88,153800.0,23.6721,23.6721,23.6361,23.6361,153800.0
2005-08-02 13:00:00,32.88,32.88,32.84,32.85,171000.0,23.6361,23.6361,23.6074,23.6146,171000.0
2005-08-02 13:10:00,32.85,32.91,32.85,32.91,238200.0,23.6146,23.6577,23.6146,23.6577,238200.0
2005-08-02 13:20:00,32.91,32.99,32.91,32.99,74000.0,23.6577,23.7152,23.6577,23.7152,74000.0
2005-08-02 13:30:00,33.0,33.02,32.99,32.99,46800.0,23.7224,23.7368,23.7152,23.7152,46800.0
2005-08-02 13:40:00,32.99,32.99,32.95,32.96,52200.0,23.7152,23.7152,23.6865,23.6936,52200.0
2005-08-02 13:50:00,32.96,32.97,32.94,32.95,80600.0,23.6936,23.7008,23.6793,23.6865,80600.0
2005-08-02 14:00:00,32.95,33.01,32.95,32.98,65000.0,23.6865,23.7296,23.6865,23.708,65000.0
2005-08-02 14:10:00,32.98,33.04,32.98,33.02,94000.0,23.708,23.7512,23.708,23.7368,94000.0
2005-08-02 14:20:00,33.02,33.05,33.02,33.02,59200.0,23.7368,23.7583,23.7368,23.7368,59200.0
2005-08-02 14:30:00,33.01,33.05,33.0,33.04,167800.0,23.7296,23.7583,23.7224,23.7512,167800.0
2005-08-02 14:40:00,33.04,33.09,33.04,33.08,237200.0,23.7512,23.7871,23.7512,23.7799,237200.0
2005-08-02 14:50:00,33.08,33.13,33.08,33.1,143000.0,23.7799,23.8159,23.7799,23.7943,143000.0
2005-08-02 15:00:00,33.1,33.1,33.01,33.04,71400.0,23.7943,23.7943,23.7296,23.7512,71400.0
2005-08-02 15:10:00,33.03,33.04,32.99,33.01,93400.0,23.744,23.7512,23.7152,23.7296,93400.0
2005-08-02 15:20:00,33.01,33.01,32.99,32.99,57200.0,23.7296,23.7296,23.7152,23.7152,57200.0
2005-08-02 15:30:00,32.99,33.04,32.99,33.04,88800.0,23.7152,23.7512,23.7152,23.7512,88800.0
2005-08-02 15:40:00,33.04,33.07,33.03,33.07,109200.0,23.7512,23.7727,23.744,23.7727,109200.0
2005-08-02 15:50:00,33.07,33.08,33.04,33.04,220800.0,23.7727,23.7799,23.7512,23.7512,220800.0
2005-08-03 09:30:00,33.04,33.04,32.87,32.87,173000.0,23.7512,23.7512,23.6289,23.6289,173000.0
2005-08-03 09:40:00,32.87,32.98,32.86,32.97,135000.0,23.6289,23.708,23.6218,23.7008,135000.0
2005-08-03 09:50:00,32.97,33.05,32.93,32.99,167800.0,23.7008,23.7583,23.6721,23.7152,167800.0
2005-08-03 10:00:00,32.98,33.02,32.96,32.99,144000.0,23.708,23.7368,23.6936,23.7152,144000.0
2005-08-03 10:10:00,32.98,32.99,32.81,32.82,186000.0,23.708,23.7152,23.5858,23.593,186000.0
2005-08-03 10:20:00,32.84,32.86,32.79,32.8,393200.0,23.6074,23.6218,23.5714,23.5786,393200.0
2005-08-03 10:30:00,32.8,32.84,32.72,32.76,207400.0,23.5786,23.6074,23.5211,23.5499,207400.0
2005-08-03 10:40:00,32.76,32.81,32.76,32.77,160000.0,23.5499,23.5858,23.5499,23.5571,160000.0
2005-08-03 10:50:00,32.77,32.82,32.77,32.79,196400.0,23.5571,23.593,23.5571,23.5714,196400.0
2005-08-03 11:00:00,32.79,32.79,32.76,32.77,66400.0,23.5714,23.5714,23.5499,23.5571,66400.0
2005-08-03 11:10:00,32.77,32.78,32.74,32.77,81800.0,23.5571,23.5643,23.5355,23.5571,81800.0
2005-08-03 11:20:00,32.77,32.79,32.75,32.76,46800.0,23.5571,23.5714,23.5427,23.5499,46800.0
2005-08-03 11:30:00,32.76,32.79,32.74,32.79,88600.0,23.5499,23.5714,23.5355,23.5714,88600.0
2005-08-03 11:40:00,32.79,32.8,32.77,32.77,46400.0,23.5714,23.5786,23.5571,23.5571,46400.0
2005-08-03 11:50:00,32.77,32.77,32.75,32.77,23400.0,23.5571,23.5571,23.5427,23.5571,23400.0
2005-08-03 12:00:00,32.77,32.77,32.72,32.76,43600.0,23.5571,23.5571,23.5211,23.5499,43600.0
2005-08-03 12:10:00,32.76,32.77,32.73,32.77,50000.0,23.5499,23.5571,23.5283,23.5571,50000.0
2005-08-03 12:20:00,32.77,32.83,32.75,32.79,166400.0,23.5571,23.6002,23.5427,23.5714,166400.0
2005-08-03 12:30:00,32.79,32.85,32.77,32.79,156600.0,23.5714,23.6146,23.5571,23.5714,156600.0
2005-08-03 12:40:00,32.77,32.77,32.7,32.74,131000.0,23.5571,23.5571,23.5067,23.5355,131000.0
2005-08-03 12:50:00,32.74,32.75,32.71,32.73,127400.0,23.5355,23.5427,23.5139,23.5283,127400.0
2005-08-03 13:00:00,32.74,32.75,32.71,32.73,81600.0,23.5355,23.5427,23.5139,23.5283,81600.0
2005-08-03 13:10:00,32.73,32.74,32.69,32.74,144800.0,23.5283,23.5355,23.4996,23.5355,144800.0
2005-08-03 13:20:00,32.74,32.74,32.72,32.73,113800.0,23.5355,23.5355,23.5211,23.5283,113800.0
2005-08-03 13:30:00,32.73,32.73,32.63,32.67,155400.0,23.5283,23.5283,23.4564,23.4852,155400.0
2005-08-03 13:40:00,32.67,32.7,32.66,32.68,46200.0,23.4852,23.5067,23.478,23.4924,46200.0
2005-08-03 13:50:00,32.68,32.68,32.62,32.63,127600.0,23.4924,23.4924,23.4492,23.4564,127600.0
2005-08-03 14:00:00,32.63,32.65,32.63,32.63,180200.0,23.4564,23.4708,23.4564,23.4564,180200.0
2005-08-03 14:10:00,32.63,32.8,32.58,32.66,197200.0,23.4564,23.5786,23.4205,23.478,197200.0
2005-08-03 14:20:00,32.66,32.66,32.59,32.63,134200.0,23.478,23.478,23.4277,23.4564,134200.0
2005-08-03 14:30:00,32.63,32.74,32.63,32.73,248200.0,23.4564,23.5355,23.4564,23.5283,248200.0
2005-08-03 14:40:00,32.73,32.74,32.68,32.68,190800.0,23.5283,23.5355,23.4924,23.4924,190800.0
2005-08-03 14:50:00,32.68,32.72,32.64,32.65,162800.0,23.4924,23.5211,23.4636,23.4708,162800.0
2005-08-03 15:00:00,32.66,32.66,32.6,32.63,140400.0,23.478,23.478,23.4349,23.4564,140400.0
2005-08-03 15:10:00,32.63,32.63,32.61,32.63,140000.0,23.4564,23.4564,23.442,23.4564,140000.0
2005-08-03 15:20:00,32.63,32.63,32.58,32.59,196600.0,23.4564,23.4564,23.4205,23.4277,196600.0
2005-08-03 15:30:00,32.59,32.62,32.58,32.61,247600.0,23.4277,23.4492,23.4205,23.442,247600.0
2005-08-03 15:40:00,32.62,32.7,32.61,32.69,192000.0,23.4492,23.5067,23.442,23.4996,192000.0
2005-08-03 15:50:00,32.7,32.71,32.68,32.7,224200.0,23.5067,23.5139,23.4924,23.5067,224200.0
2005-08-04 09:30:00,32.35,32.35,31.75,32.18,729200.0,23.2551,23.2551,22.8238,23.1329,729200.0
2005-08-04 09:40:00,32.18,32.23,31.78,32.04,638000.0,23.1329,23.1689,22.8454,23.0323,638000.0
2005-08-04 09:50:00,32.04,32.11,31.9,31.98,475000.0,23.0323,23.0826,22.9317,22.9892,475000.0
2005-08-04 10:00:00,31.95,31.98,31.88,31.88,362600.0,22.9676,22.9892,22.9173,22.9173,362600.0
2005-08-04 10:10:00,31.88,31.97,31.88,31.92,338400.0,22.9173,22.982,22.9173,22.946,338400.0
2005-08-04 10:20:00,31.92,31.96,31.91,31.93,375200.0,22.946,22.9748,22.9388,22.9532,375200.0
2005-08-04 10:30:00,31.93,32.07,31.93,31.99,308200.0,22.9532,23.0539,22.9532,22.9964,308200.0
2005-08-04 10:40:00,32.01,32.02,31.95,31.98,138200.0,23.0107,23.0179,22.9676,22.9892,138200.0
2005-08-04 10:50:00,31.98,32.01,31.97,31.98,72200.0,22.9892,23.0107,22.982,22.9892,72200.0
2005-08-04 11:00:00,31.99,32.02,31.95,31.99,170800.0,22.9964,23.0179,22.9676,22.9964,170800.0
2005-08-04 11:10:00,31.99,32.0,31.96,32.0,108200.0,22.9964,23.0035,22.9748,23.0035,108200.0
2005-08-04 11:20:00,32.0,32.0,31.95,31.95,116800.0,23.0035,23.0035,22.9676,22.9676,116800.0
2005-08-04 11:30:00,31.94,31.95,31.85,31.85,202400.0,22.9604,22.9676,22.8957,22.8957,202400.0
2005-08-04 11:40:00,31.85,31.87,31.65,31.68,289200.0,22.8957,22.9101,22.7519,22.7735,289200.0
2005-08-04 11:50:00,31.68,31.79,31.57,31.68,395400.0,22.7735,22.8526,22.6944,22.7735,395400.0
2005-08-04 12:00:00,31.68,31.71,31.63,31.65,221600.0,22.7735,22.7951,22.7376,22.7519,221600.0
2005-08-04 12:10:00,31.67,31.68,31.59,31.61,250000.0,22.7663,22.7735,22.7088,22.7232,250000.0
2005-08-04 12:20:00,31.61,31.67,31.61,31.66,129200.0,22.7232,22.7663,22.7232,22.7591,129200.0
2005-08-04 12:30:00,31.66,31.77,31.66,31.77,137600.0,22.7591,22.8382,22.7591,22.8382,137600.0
2005-08-04 12:40:00,31.78,31.78,31.61,31.61,262800.0,22.8454,22.8454,22.7232,22.7232,262800.0
2005-08-04 12:50:00,31.61,31.66,31.52,31.53,313400.0,22.7232,22.7591,22.6585,22.6657,313400.0
2005-08-04 13:00:00,31.53,31.56,31.53,31.56,316400.0,22.6657,22.6872,22.6657,22.6872,316400.0
2005-08-04 13:10:00,31.55,31.58,31.53,31.55,128600.0,22.6801,22.7016,22.6657,22.6801,128600.0
2005-08-04 13:20:00,31.55,31.57,31.52,31.54,215200.0,22.6801,22.6944,22.6585,22.6729,215200.0
2005-08-04 13:30:00,31.54,31.54,31.42,31.52,292800.0,22.6729,22.6729,22.5866,22.6585,292800.0
2005-08-04 13:40:00,31.52,31.6,31.52,31.6,319200.0,22.6585,22.716,22.6585,22.716,319200.0
2005-08-04 13:50:00,31.6,31.61,31.58,31.61,144600.0,22.716,22.7232,22.7016,22.7232,144600.0
2005-08-04 14:00:00,31.6,31.67,31.6,31.66,171200.0,22.716,22.7663,22.716,22.7591,171200.0
2005-08-04 14:10:00,31.66,31.68,31.59,31.59,179200.0,22.7591,22.7735,22.7088,22.7088,179200.0
2005-08-04 14:20:00,31.58,31.61,31.56,31.58,152400.0,22.7016,22.7232,22.6872,22.7016,152400.0
2005-08-04 14:30:00,31.58,31.58,31.51,31.51,236000.0,22.7016,22.7016,22.6513,22.6513,236000.0
2005-08-04 14:40:00,31.5,31.55,31.5,31.54,244400.0,22.6441,22.6801,22.6441,22.6729,244400.0
2005-08-04 14:50:00,31.54,31.55,31.45,31.52,303600.0,22.6729,22.6801,22.6082,22.6585,303600.0
2005-08-04 15:00:00,31.52,31.53,31.46,31.52,269400.0,22.6585,22.6657,22.6154,22.6585,269400.0
2005-08-04 15:10:00,31.52,31.55,31.5,31.55,319800.0,22.6585,22.6801,22.6441,22.6801,319800.0
2005-08-04 15:20:00,31.55,31.64,31.54,31.64,223400.0,22.6801,22.7448,22.6729,22.7448,223400.0
2005-08-04 15:30:00,31.64,31.65,31.57,31.64,270200.0,22.7448,22.7519,22.6944,22.7448,270200.0
2005-08-04 15:40:00,31.64,31.72,31.64,31.7,404600.0,22.7448,22.8023,22.7448,22.7879,404600.0
2005-08-04 15:50:00,31.7,31.72,31.67,31.68,528800.0,22.7879,22.8023,22.7663,22.7735,528800.0
2005-08-05 09:30:00,31.7,31.7,31.6,31.68,321800.0,22.7879,22.7879,22.716,22.7735,321800.0
2005-08-05 09:40:00,31.63,31.68,31.53,31.56,248200.0,22.7376,22.7735,22.6657,22.6872,248200.0
2005-08-05 09:50:00,31.56,31.64,31.45,31.5,265200.0,22.6872,22.7448,22.6082,22.6441,265200.0
2005-08-05 10:00:00,31.5,31.6,31.46,31.56,429400.0,22.6441,22.716,22.6154,22.6872,429400.0
2005-08-05 10:10:00,31.56,31.61,31.52,31.6,243200.0,22.6872,22.7232,22.6585,22.716,243200.0
2005-08-05 10:20:00,31.59,31.6,31.43,31.47,204800.0,22.7088,22.716,22.5938,22.6225,204800.0
2005-08-05 10:30:00,31.47,31.6,31.43,31.59,279400.0,22.6225,22.716,22.5938,22.7088,279400.0
2005-08-05 10:40:00,31.6,31.6,31.53,31.6,223200.0,22.716,22.716,22.6657,22.716,223200.0
2005-08-05 10:50:00,31.6,31.61,31.58,31.61,201800.0,22.716,22.7232,22.7016,22.7232,201800.0
2005-08-05 11:00:00,31.61,31.68,31.61,31.64,233200.0,22.7232,22.7735,22.7232,22.7448,233200.0
2005-08-05 11:10:00,31.64,31.65,31.58,31.58,133200.0,22.7448,22.7519,22.7016,22.7016,133200.0
2005-08-05 11:20:00,31.58,31.59,31.39,31.43,215400.0,22.7016,22.7088,22.565,22.5938,215400.0
2005-08-05 11:30:00,31.43,31.43,31.39,31.41,150400.0,22.5938,22.5938,22.565,22.5794,150400.0
2005-08-05 11:40:00,31.41,31.46,31.41,31.45,90800.0,22.5794,22.6154,22.5794,22.6082,90800.0
2005-08-05 11:50:00,31.45,31.49,31.44,31.47,136000.0,22.6082,22.6369,22.601,22.6225,136000.0
2005-08-05 12:00:00,31.47,31.55,31.47,31.52,165600.0,22.6225,22.6801,22.6225,22.6585,165600.0
2005-08-05 12:10:00,31.5,31.51,31.42,31.45,66400.0,22.6441,22.6513,22.5866,22.6082,66400.0
2005-08-05 12:20:00,31.45,31.46,31.43,31.46,105200.0,22.6082,22.6154,22.5938,22.6154,105200.0
2005-08-05 12:30:00,31.46,31.46,31.43,31.44,61600.0,22.6154,22.6154,22.5938,22.601,61600.0
2005-08-05 12:40:00,31.43,31.47,31.43,31.47,67000.0,22.5938,22.6225,22.5938,22.6225,67000.0
2005-08-05 12:50:00,31.47,31.48,31.47,31.48,108200.0,22.6225,22.6297,22.6225,22.6297,108200.0
2005-08-05 13:00:00,31.48,31.55,31.48,31.55,112200.0,22.6297,22.6801,22.6297,22.6801,112200.0
2005-08-05 13:10:00,31.55,31.61,31.53,31.59,272800.0,22.6801,22.7232,22.6657,22.7088,272800.0
2005-08-05 13:20:00,31.59,31.6,31.54,31.55,178600.0,22.7088,22.716,22.6729,22.6801,178600.0
2005-08-05 13:30:00,31.52,31.57,31.52,31.57,60800.0,22.6585,22.6944,22.6585,22.6944,60800.0
2005-08-05 13:40:00,31.56,31.56,31.48,31.48,61000.0,22.6872,22.6872,22.6297,22.6297,61000.0
2005-08-05 13:50:00,31.48,31.54,31.47,31.54,86800.0,22.6297,22.6729,22.6225,22.6729,86800.0
2005-08-05 14:00:00,31.53,31.54,31.5,31.5,86200.0,22.6657,22.6729,22.6441,22.6441,86200.0
2005-08-05 14:10:00,31.5,31.5,31.43,31.48,149800.0,22.6441,22.6441,22.5938,22.6297,149800.0
2005-08-05 14:20:00,31.47,31.48,31.41,31.48,80400.0,22.6225,22.6297,22.5794,22.6297,80400.0
2005-08-05 14:30:00,31.47,31.53,31.44,31.51,100200.0,22.6225,22.6657,22.601,22.6513,100200.0
2005-08-05 14:40:00,31.52,31.53,31.48,31.5,127400.0,22.6585,22.6657,22.6297,22.6441,127400.0
2005-08-05 14:50:00,31.5,31.54,31.5,31.5,85800.0,22.6441,22.6729,22.6441,22.6441,85800.0
2005-08-05 15:00:00,31.5,31.52,31.47,31.52,113400.0,22.6441,22.6585,22.6225,22.6585,113400.0
2005-08-05 15:10:00,31.52,31.52,31.49,31.5,55400.0,22.6585,22.6585,22.6369,22.6441,55400.0
2005-08-05 15:20:00,31.49,31.54,31.48,31.53,149800.0,22.6369,22.6729,22.6297,22.6657,149800.0
2005-08-05 15:30:00,31.53,31.59,31.53,31.58,113200.0,22.6657,22.7088,22.6657,22.7016,113200.0
2005-08-05 15:40:00,31.58,31.58,31.49,31.5,117000.0,22.7016,22.7016,22.6369,22.6441,117000.0
2005-08-05 15:50:00,31.5,31.56,31.49,31.53,205600.0,22.6441,22.6872,22.6369,22.6657,205600.0
2005-08-08 09:30:00,31.65,31.82,31.64,31.71,180600.0,22.7519,22.8741,22.7448,22.7951,180600.0
2005-08-08 09:40:00,31.72,31.72,31.54,31.6,172800.0,22.8023,22.8023,22.6729,22.716,172800.0
2005-08-08 09:50:00,31.59,31.6,31.52,31.56,81400.0,22.7088,22.716,22.6585,22.6872,81400.0
2005-08-08 10:00:00,31.56,31.74,31.56,31.69,106200.0,22.6872,22.8166,22.6872,22.7807,106200.0
2005-08-08 10:10:00,31.68,31.73,31.64,31.66,104000.0,22.7735,22.8094,22.7448,22.7591,104000.0
2005-08-08 10:20:00,31.66,31.66,31.59,31.61,91200.0,22.7591,22.7591,22.7088,22.7232,91200.0
2005-08-08 10:30:00,31.61,31.65,31.51,31.51,158800.0,22.7232,22.7519,22.6513,22.6513,158800.0
2005-08-08 10:40:00,31.51,31.6,31.48,31.49,182600.0,22.6513,22.716,22.6297,22.6369,182600.0
2005-08-08 10:50:00,31.48,31.48,31.29,31.33,238400.0,22.6297,22.6297,22.4931,22.5219,238400.0
2005-08-08 11:00:00,31.33,31.48,31.33,31.42,140600.0,22.5219,22.6297,22.5219,22.5866,140600.0
2005-08-08 11:10:00,31.43,31.49,31.41,31.46,55200.0,22.5938,22.6369,22.5794,22.6154,55200.0
2005-08-08 11:20:00,31.47,31.5,31.46,31.49,80400.0,22.6225,22.6441,22.6154,22.6369,80400.0
2005-08-08 11:30:00,31.5,31.56,31.5,31.55,82000.0,22.6441,22.6872,22.6441,22.6801,82000.0
2005-08-08 11:40:00,31.55,31.55,31.48,31.52,84000.0,22.6801,22.6801,22.6297,22.6585,84000.0
2005-08-08 11:50:00,31.51,31.51,31.43,31.46,52000.0,22.6513,22.6513,22.5938,22.6154,52000.0
2005-08-08 12:00:00,31.47,31.48,31.4,31.44,90400.0,22.6225,22.6297,22.5722,22.601,90400.0
2005-08-08 12:10:00,31.42,31.47,31.41,31.47,41000.0,22.5866,22.6225,22.5794,22.6225,41000.0
2005-08-08 12:20:00,31.49,31.5,31.4,31.43,45600.0,22.6369,22.6441,22.5722,22.5938,45600.0
2005-08-08 12:30:00,31.42,31.42,31.36,31.36,35200.0,22.5866,22.5866,22.5435,22.5435,35200.0
2005-08-08 12:40:00,31.36,31.4,31.33,31.37,61600.0,22.5435,22.5722,22.5219,22.5507,61600.0
2005-08-08 12:50:00,31.37,31.45,31.37,31.44,80200.0,22.5507,22.6082,22.5507,22.601,80200.0
2005-08-08 13:00:00,31.44,31.46,31.38,31.38,82800.0,22.601,22.6154,22.5578,22.5578,82800.0
2005-08-08 13:10:00,31.39,31.4,31.32,31.33,57400.0,22.565,22.5722,22.5147,22.5219,57400.0
2005-08-08 13:20:00,31.33,31.34,31.3,31.32,65200.0,22.5219,22.5291,22.5003,22.5147,65200.0
2005-08-08 13:30:00,31.32,31.32,31.27,31.31,101800.0,22.5147,22.5147,22.4788,22.5075,101800.0
2005-08-08 13:40:00,31.31,31.38,31.31,31.34,90600.0,22.5075,22.5578,22.5075,22.5291,90600.0
2005-08-08 13:50:00,31.33,31.34,31.25,31.31,88200.0,22.5219,22.5291,22.4644,22.5075,88200.0
2005-08-08 14:00:00,31.32,31.33,31.23,31.23,123200.0,22.5147,22.5219,22.45,22.45,123200.0
2005-08-08 14:10:00,31.18,31.24,31.15,31.21,241000.0,22.4141,22.4572,22.3925,22.4356,241000.0
2005-08-08 14:20:00,31.21,31.27,31.21,31.27,89400.0,22.4356,22.4788,22.4356,22.4788,89400.0
2005-08-08 14:30:00,31.26,31.29,31.26,31.29,65200.0,22.4716,22.4931,22.4716,22.4931,65200.0
2005-08-08 14:40:00,31.29,31.3,31.24,31.24,128800.0,22.4931,22.5003,22.4572,22.4572,128800.0
2005-08-08 14:50:00,31.24,31.3,31.23,31.25,191800.0,22.4572,22.5003,22.45,22.4644,191800.0
2005-08-08 15:00:00,31.24,31.26,31.23,31.26,156600.0,22.4572,22.4716,22.45,22.4716,156600.0
2005-08-08 15:10:00,31.26,31.33,31.25,31.3,133400.0,22.4716,22.5219,22.4644,22.5003,133400.0
2005-08-08 15:20:00,31.29,31.3,31.23,31.29,65600.0,22.4931,22.5003,22.45,22.4931,65600.0
2005-08-08 15:30:00,31.3,31.34,31.29,31.33,157400.0,22.5003,22.5291,22.4931,22.5219,157400.0
2005-08-08 15:40:00,31.32,31.34,31.25,31.27,126400.0,22.5147,22.5291,22.4644,22.4788,126400.0
2005-08-08 15:50:00,31.28,31.31,31.25,31.3,141600.0,22.486,22.5075,22.4644,22.5003,141600.0
2005-08-09 09:30:00,31.59,31.75,31.58,31.68,401600.0,22.7088,22.8238,22.7016,22.7735,401600.0
2005-08-09 09:40:00,31.67,31.78,31.66,31.77,149200.0,22.7663,22.8454,22.7591,22.8382,149200.0
2005-08-09 09:50:00,31.77,32.02,31.75,31.99,336400.0,22.8382,23.0179,22.8238,22.9964,336400.0
2005-08-09 10:00:00,31.99,32.1,31.95,31.99,448600.0,22.9964,23.0754,22.9676,22.9964,448600.0
2005-08-09 10:10:00,31.99,32.02,31.96,32.02,253600.0,22.9964,23.0179,22.9748,23.0179,253600.0
2005-08-09 10:20:00,32.02,32.11,32.0,32.11,386000.0,23.0179,23.0826,23.0035,23.0826,386000.0
2005-08-09 10:30:00,32.11,32.16,32.08,32.09,409200.0,23.0826,23.1186,23.061,23.0682,409200.0
2005-08-09 10:40:00,32.08,32.24,31.99,32.07,202200.0,23.061,23.1761,22.9964,23.0539,202200.0
2005-08-09 10:50:00,32.05,32.07,31.96,31.99,151800.0,23.0395,23.0539,22.9748,22.9964,151800.0
2005-08-09 11:00:00,31.99,32.06,31.99,32.03,125800.0,22.9964,23.0467,22.9964,23.0251,125800.0
2005-08-09 11:10:00,32.03,32.03,31.96,31.96,101400.0,23.0251,23.0251,22.9748,22.9748,101400.0
2005-08-09 11:20:00,31.95,32.0,31.93,32.0,173400.0,22.9676,23.0035,22.9532,23.0035,173400.0
2005-08-09 11:30:00,32.0,32.05,31.99,32.01,100800.0,23.0035,23.0395,22.9964,23.0107,100800.0
2005-08-09 11:40:00,32.01,32.05,31.97,31.98,77600.0,23.0107,23.0395,22.982,22.9892,77600.0
2005-08-09 11:50:00,31.98,32.1,31.97,32.0,45400.0,22.9892,23.0754,22.982,23.0035,45400.0
2005-08-09 12:00:00,32.0,32.01,31.96,31.99,92600.0,23.0035,23.0107,22.9748,22.9964,92600.0
2005-08-09 12:10:00,31.99,32.02,31.99,32.0,56400.0,22.9964,23.0179,22.9964,23.0035,56400.0
2005-08-09 12:20:00,31.99,32.02,31.97,32.0,82400.0,22.9964,23.0179,22.982,23.0035,82400.0
2005-08-09 12:30:00,32.0,32.07,31.99,32.07,93600.0,23.0035,23.0539,22.9964,23.0539,93600.0
2005-08-09 12:40:00,32.06,32.07,32.04,32.07,111800.0,23.0467,23.0539,23.0323,23.0539,111800.0
2005-08-09 12:50:00,32.07,32.08,32.05,32.06,91800.0,23.0539,23.061,23.0395,23.0467,91800.0
2005-08-09 13:00:00,32.07,32.09,32.07,32.09,45600.0,23.0539,23.0682,23.0539,23.0682,45600.0
2005-08-09 13:10:00,32.09,32.09,32.0,32.02,114800.0,23.0682,23.0682,23.0035,23.0179,114800.0
2005-08-09 13:20:00,32.02,32.02,31.98,31.99,98200.0,23.0179,23.0179,22.9892,22.9964,98200.0
2005-08-09 13:30:00,31.99,32.06,31.99,32.06,94400.0,22.9964,23.0467,22.9964,23.0467,94400.0
2005-08-09 13:40:00,32.05,32.07,32.05,32.06,83200.0,23.0395,23.0539,23.0395,23.0467,83200.0
2005-08-09 13:50:00,32.06,32.1,32.02,32.1,35800.0,23.0467,23.0754,23.0179,23.0754,35800.0
2005-08-09 14:00:00,32.1,32.14,32.08,32.13,92800.0,23.0754,23.1042,23.061,23.097,92800.0
2005-08-09 14:10:00,32.13,32.15,32.03,32.06,163600.0,23.097,23.1114,23.0251,23.0467,163600.0
2005-08-09 14:20:00,32.06,32.16,32.04,32.16,147800.0,23.0467,23.1186,23.0323,23.1186,147800.0
2005-08-09 14:30:00,32.17,32.25,32.15,32.24,222800.0,23.1257,23.1833,23.1114,23.1761,222800.0
2005-08-09 14:40:00,32.24,32.27,32.21,32.22,247600.0,23.1761,23.1976,23.1545,23.1617,247600.0
2005-08-09 14:50:00,32.21,32.25,32.18,32.19,197400.0,23.1545,23.1833,23.1329,23.1401,197400.0
2005-08-09 15:00:00,32.19,32.22,32.15,32.2,111800.0,23.1401,23.1617,23.1114,23.1473,111800.0
2005-08-09 15:10:00,32.2,32.2,32.13,32.16,154800.0,23.1473,23.1473,23.097,23.1186,154800.0
2005-08-09 15:20:00,32.15,32.18,32.1,32.13,170600.0,23.1114,23.1329,23.0754,23.097,170600.0
2005-08-09 15:30:00,32.13,32.17,32.1,32.14,206600.0,23.097,23.1257,23.0754,23.1042,206600.0
2005-08-09 15:40:00,32.14,32.21,32.14,32.19,265400.0,23.1042,23.1545,23.1042,23.1401,265400.0
2005-08-09 15:50:00,32.18,32.3,32.18,32.27,413600.0,23.1329,23.2192,23.1329,23.1976,413600.0
2005-08-10 09:30:00,32.55,32.56,32.49,32.49,428400.0,23.3989,23.4061,23.3558,23.3558,428400.0
2005-08-10 09:40:00,32.49,32.71,32.49,32.64,312400.0,23.3558,23.5139,23.3558,23.4636,312400.0
2005-08-10 09:50:00,32.64,32.76,32.63,32.74,349000.0,23.4636,23.5499,23.4564,23.5355,349000.0
2005-08-10 10:00:00,32.74,32.88,32.69,32.82,382800.0,23.5355,23.6361,23.4996,23.593,382800.0
2005-08-10 10:10:00,32.82,32.94,32.76,32.77,342200.0,23.593,23.6793,23.5499,23.5571,342200.0
2005-08-10 10:20:00,32.77,32.82,32.72,32.82,297600.0,23.5571,23.593,23.5211,23.593,297600.0
2005-08-10 10:30:00,32.82,32.91,32.8,32.9,233200.0,23.593,23.6577,23.5786,23.6505,233200.0
2005-08-10 10:40:00,32.91,32.93,32.84,32.93,478400.0,23.6577,23.6721,23.6074,23.6721,478400.0
2005-08-10 10:50:00,32.93,33.0,32.92,32.92,308400.0,23.6721,23.7224,23.6649,23.6649,308400.0
2005-08-10 11:00:00,32.92,32.95,32.88,32.89,111600.0,23.6649,23.6865,23.6361,23.6433,111600.0
2005-08-10 11:10:00,32.89,32.93,32.88,32.91,120800.0,23.6433,23.6721,23.6361,23.6577,120800.0
2005-08-10 11:20:00,32.91,32.95,32.9,32.92,148800.0,23.6577,23.6865,23.6505,23.6649,148800.0
2005-08-10 11:30:00,32.93,32.99,32.92,32.97,328600.0,23.6721,23.7152,23.6649,23.7008,328600.0
2005-08-10 11:40:00,32.97,32.98,32.95,32.96,81600.0,23.7008,23.708,23.6865,23.6936,81600.0
2005-08-10 11:50:00,32.97,32.99,32.97,32.98,89600.0,23.7008,23.7152,23.7008,23.708,89600.0
2005-08-10 12:00:00,32.99,32.99,32.96,32.96,174200.0,23.7152,23.7152,23.6936,23.6936,174200.0
2005-08-10 12:10:00,32.96,32.96,32.94,32.94,108000.0,23.6936,23.6936,23.6793,23.6793,108000.0
2005-08-10 12:20:00,32.95,32.95,32.88,32.89,138400.0,23.6865,23.6865,23.6361,23.6433,138400.0
2005-08-10 12:30:00,32.89,32.89,32.79,32.87,477000.0,23.6433,23.6433,23.5714,23.6289,477000.0
2005-08-10 12:40:00,32.88,32.88,32.76,32.79,364600.0,23.6361,23.6361,23.5499,23.5714,364600.0
2005-08-10 12:50:00,32.79,32.81,32.77,32.8,210000.0,23.5714,23.5858,23.5571,23.5786,210000.0
2005-08-10 13:00:00,32.81,32.82,32.79,32.79,157200.0,23.5858,23.593,23.5714,23.5714,157200.0
2005-08-10 13:10:00,32.79,32.8,32.75,32.77,314400.0,23.5714,23.5786,23.5427,23.5571,314400.0
2005-08-10 13:20:00,32.77,32.79,32.75,32.79,223600.0,23.5571,23.5714,23.5427,23.5714,223600.0
2005-08-10 13:30:00,32.79,32.81,32.77,32.77,84400.0,23.5714,23.5858,23.5571,23.5571,84400.0
2005-08-10 13:40:00,32.77,32.77,32.72,32.75,130000.0,23.5571,23.5571,23.5211,23.5427,130000.0
2005-08-10 13:50:00,32.74,32.77,32.72,32.77,288000.0,23.5355,23.5571,23.5211,23.5571,288000.0
2005-08-10 14:00:00,32.76,32.76,32.7,32.7,225800.0,23.5499,23.5499,23.5067,23.5067,225800.0
2005-08-10 14:10:00,32.7,32.73,32.69,32.73,204000.0,23.5067,23.5283,23.4996,23.5283,204000.0
2005-08-10 14:20:00,32.73,32.74,32.7,32.73,330200.0,23.5283,23.5355,23.5067,23.5283,330200.0
2005-08-10 14:30:00,32.73,32.75,32.71,32.72,400400.0,23.5283,23.5427,23.5139,23.5211,400400.0
2005-08-10 14:40:00,32.71,32.78,32.69,32.72,122800.0,23.5139,23.5643,23.4996,23.5211,122800.0
2005-08-10 14:50:00,32.73,32.73,32.69,32.7,183400.0,23.5283,23.5283,23.4996,23.5067,183400.0
2005-08-10 15:00:00,32.7,32.71,32.63,32.68,306800.0,23.5067,23.5139,23.4564,23.4924,306800.0
2005-08-10 15:10:00,32.67,32.67,32.6,32.62,417800.0,23.4852,23.4852,23.4349,23.4492,417800.0
2005-08-10 15:20:00,32.62,32.63,32.6,32.62,671000.0,23.4492,23.4564,23.4349,23.4492,671000.0
2005-08-10 15:30:00,32.62,32.62,32.55,32.57,385200.0,23.4492,23.4492,23.3989,23.4133,385200.0
2005-08-10 15:40:00,32.57,32.6,32.57,32.58,518800.0,23.4133,23.4349,23.4133,23.4205,518800.0
2005-08-10 15:50:00,32.58,32.66,32.57,32.66,349400.0,23.4205,23.478,23.4133,23.478,349400.0
2005-08-11 09:30:00,32.55,32.65,32.55,32.63,308200.0,23.3989,23.4708,23.3989,23.4564,308200.0
2005-08-11 09:40:00,32.6,32.65,32.46,32.48,415600.0,23.4349,23.4708,23.3342,23.3486,415600.0
2005-08-11 09:50:00,32.48,32.48,32.37,32.38,304000.0,23.3486,23.3486,23.2695,23.2767,304000.0
2005-08-11 10:00:00,32.36,32.46,32.34,32.35,341400.0,23.2623,23.3342,23.248,23.2551,341400.0
2005-08-11 10:10:00,32.34,32.57,32.34,32.49,259000.0,23.248,23.4133,23.248,23.3558,259000.0
2005-08-11 10:20:00,32.49,32.75,32.47,32.71,279200.0,23.3558,23.5427,23.3414,23.5139,279200.0
2005-08-11 10:30:00,32.71,32.77,32.63,32.77,176200.0,23.5139,23.5571,23.4564,23.5571,176200.0
2005-08-11 10:40:00,32.77,32.84,32.75,32.82,133600.0,23.5571,23.6074,23.5427,23.593,133600.0
2005-08-11 10:50:00,32.82,32.84,32.7,32.71,234200.0,23.593,23.6074,23.5067,23.5139,234200.0
2005-08-11 11:00:00,32.71,32.74,32.56,32.58,181200.0,23.5139,23.5355,23.4061,23.4205,181200.0
2005-08-11 11:10:00,32.58,32.6,32.52,32.54,76600.0,23.4205,23.4349,23.3773,23.3917,76600.0
2005-08-11 11:20:00,32.53,32.57,32.44,32.44,94800.0,23.3845,23.4133,23.3198,23.3198,94800.0
2005-08-11 11:30:00,32.44,32.45,32.35,32.37,147600.0,23.3198,23.327,23.2551,23.2695,147600.0
2005-08-11 11:40:00,32.37,32.41,32.33,32.34,172400.0,23.2695,23.2983,23.2408,23.248,172400.0
2005-08-11 11:50:00,32.34,32.36,32.3,32.3,171200.0,23.248,23.2623,23.2192,23.2192,171200.0
2005-08-11 12:00:00,32.3,32.39,32.27,32.38,195600.0,23.2192,23.2839,23.1976,23.2767,195600.0
2005-08-11 12:10:00,32.37,32.38,32.26,32.26,212400.0,23.2695,23.2767,23.1904,23.1904,212400.0
2005-08-11 12:20:00,32.26,32.27,32.15,32.16,220000.0,23.1904,23.1976,23.1114,23.1186,220000.0
2005-08-11 12:30:00,32.15,32.18,32.1,32.18,124600.0,23.1114,23.1329,23.0754,23.1329,124600.0
2005-08-11 12:40:00,32.17,32.18,32.13,32.16,78600.0,23.1257,23.1329,23.097,23.1186,78600.0
2005-08-11 12:50:00,32.17,32.31,32.15,32.31,77200.0,23.1257,23.2264,23.1114,23.2264,77200.0
2005-08-11 13:00:00,32.31,32.32,32.24,32.24,144800.0,23.2264,23.2336,23.1761,23.1761,144800.0
2005-08-11 13:10:00,32.24,32.26,32.22,32.23,88200.0,23.1761,23.1904,23.1617,23.1689,88200.0
2005-08-11 13:20:00,32.23,32.25,32.22,32.25,60000.0,23.1689,23.1833,23.1617,23.1833,60000.0
2005-08-11 13:30:00,32.24,32.29,32.2,32.21,125200.0,23.1761,23.212,23.1473,23.1545,125200.0
2005-08-11 13:40:00,32.2,32.24,32.18,32.21,87600.0,23.1473,23.1761,23.1329,23.1545,87600.0
2005-08-11 13:50:00,32.21,32.21,32.17,32.2,65600.0,23.1545,23.1545,23.1257,23.1473,65600.0
2005-08-11 14:00:00,32.2,32.22,32.2,32.21,80000.0,23.1473,23.1617,23.1473,23.1545,80000.0
2005-08-11 14:10:00,32.2,32.21,32.09,32.14,129600.0,23.1473,23.1545,23.0682,23.1042,129600.0
2005-08-11 14:20:00,32.15,32.22,32.15,32.21,76600.0,23.1114,23.1617,23.1114,23.1545,76600.0
2005-08-11 14:30:00,32.21,32.23,32.18,32.22,87800.0,23.1545,23.1689,23.1329,23.1617,87800.0
2005-08-11 14:40:00,32.21,32.31,32.21,32.3,182800.0,23.1545,23.2264,23.1545,23.2192,182800.0
2005-08-11 14:50:00,32.3,32.32,32.23,32.27,129000.0,23.2192,23.2336,23.1689,23.1976,129000.0
2005-08-11 15:00:00,32.27,32.29,32.23,32.27,109200.0,23.1976,23.212,23.1689,23.1976,109200.0
2005-08-11 15:10:00,32.26,32.42,32.26,32.41,171000.0,23.1904,23.3055,23.1904,23.2983,171000.0
2005-08-11 15:20:00,32.41,32.47,32.38,32.44,123200.0,23.2983,23.3414,23.2767,23.3198,123200.0
2005-08-11 15:30:00,32.43,32.47,32.41,32.45,190600.0,23.3127,23.3414,23.2983,23.327,190600.0
2005-08-11 15:40:00,32.44,32.52,32.41,32.41,116800.0,23.3198,23.3773,23.2983,23.2983,116800.0
2005-08-11 15:50:00,32.41,32.48,32.41,32.45,221000.0,23.2983,23.3486,23.2983,23.327,221000.0
2005-08-12 09:30:00,32.3,32.4,32.2,32.32,236000.0,23.2192,23.2911,23.1473,23.2336,236000.0
2005-08-12 09:40:00,32.3,32.33,32.18,32.18,267400.0,23.2192,23.2408,23.1329,23.1329,267400.0
2005-08-12 09:50:00,32.2,32.25,32.04,32.05,338400.0,23.1473,23.1833,23.0323,23.0395,338400.0
2005-08-12 10:00:00,32.05,32.12,32.02,32.06,253400.0,23.0395,23.0898,23.0179,23.0467,253400.0
2005-08-12 10:10:00,32.06,32.16,32.04,32.16,216000.0,23.0467,23.1186,23.0323,23.1186,216000.0
2005-08-12 10:20:00,32.16,32.18,32.08,32.08,130800.0,23.1186,23.1329,23.061,23.061,130800.0
2005-08-12 10:30:00,32.08,32.13,32.08,32.13,227400.0,23.061,23.097,23.061,23.097,227400.0
2005-08-12 10:40:00,32.13,32.24,32.13,32.2,162200.0,23.097,23.1761,23.097,23.1473,162200.0
2005-08-12 10:50:00,32.19,32.27,32.18,32.27,91200.0,23.1401,23.1976,23.1329,23.1976,91200.0
2005-08-12 11:00:00,32.27,32.39,32.27,32.38,103000.0,23.1976,23.2839,23.1976,23.2767,103000.0
2005-08-12 11:10:00,32.38,32.42,32.35,32.42,75800.0,23.2767,23.3055,23.2551,23.3055,75800.0
2005-08-12 11:20:00,32.44,32.45,32.38,32.41,157200.0,23.3198,23.327,23.2767,23.2983,157200.0
2005-08-12 11:30:00,32.41,32.41,32.33,32.34,98800.0,23.2983,23.2983,23.2408,23.248,98800.0
2005-08-12 11:40:00,32.34,32.34,32.2,32.2,85000.0,23.248,23.248,23.1473,23.1473,85000.0
2005-08-12 11:50:00,32.2,32.2,32.13,32.15,124000.0,23.1473,23.1473,23.097,23.1114,124000.0
2005-08-12 12:00:00,32.15,32.18,32.08,32.18,156400.0,23.1114,23.1329,23.061,23.1329,156400.0
2005-08-12 12:10:00,32.18,32.22,32.14,32.2,106000.0,23.1329,23.1617,23.1042,23.1473,106000.0
2005-08-12 12:20:00,32.2,32.2,32.13,32.16,57200.0,23.1473,23.1473,23.097,23.1186,57200.0
2005-08-12 12:30:00,32.16,32.17,32.13,32.13,66200.0,23.1186,23.1257,23.097,23.097,66200.0
2005-08-12 12:40:00,32.13,32.13,32.07,32.07,155800.0,23.097,23.097,23.0539,23.0539,155800.0
2005-08-12 12:50:00,32.08,32.12,32.02,32.08,190400.0,23.061,23.0898,23.0179,23.061,190400.0
2005-08-12 13:00:00,32.09,32.1,32.04,32.08,288000.0,23.0682,23.0754,23.0323,23.061,288000.0
2005-08-12 13:10:00,32.07,32.13,32.05,32.13,117600.0,23.0539,23.097,23.0395,23.097,117600.0
2005-08-12 13:20:00,32.13,32.16,32.1,32.1,108800.0,23.097,23.1186,23.0754,23.0754,108800.0
2005-08-12 13:30:00,32.13,32.2,32.12,32.2,90600.0,23.097,23.1473,23.0898,23.1473,90600.0
2005-08-12 13:40:00,32.19,32.2,32.11,32.14,176400.0,23.1401,23.1473,23.0826,23.1042,176400.0
2005-08-12 13:50:00,32.15,32.22,32.15,32.21,306600.0,23.1114,23.1617,23.1114,23.1545,306600.0
2005-08-12 14:00:00,32.21,32.34,32.21,32.32,203200.0,23.1545,23.248,23.1545,23.2336,203200.0
2005-08-12 14:10:00,32.32,32.36,32.31,32.36,160000.0,23.2336,23.2623,23.2264,23.2623,160000.0
2005-08-12 14:20:00,32.38,32.45,32.37,32.38,217800.0,23.2767,23.327,23.2695,23.2767,217800.0
2005-08-12 14:30:00,32.38,32.39,32.36,32.36,457200.0,23.2767,23.2839,23.2623,23.2623,457200.0
2005-08-12 14:40:00,32.38,32.47,32.34,32.45,202800.0,23.2767,23.3414,23.248,23.327,202800.0
2005-08-12 14:50:00,32.45,32.49,32.43,32.44,180200.0,23.327,23.3558,23.3127,23.3198,180200.0
2005-08-12 15:00:00,32.44,32.44,32.37,32.37,408600.0,23.3198,23.3198,23.2695,23.2695,408600.0
2005-08-12 15:10:00,32.37,32.47,32.35,32.47,288000.0,23.2695,23.3414,23.2551,23.3414,288000.0
2005-08-12 15:20:00,32.47,32.81,32.47,32.75,415800.0,23.3414,23.5858,23.3414,23.5427,415800.0
2005-08-12 15:30:00,32.75,32.76,32.66,32.68,336000.0,23.5427,23.5499,23.478,23.4924,336000.0
2005-08-12 15:40:00,32.68,32.69,32.6,32.63,265600.0,23.4924,23.4996,23.4349,23.4564,265600.0
2005-08-12 15:50:00,32.63,32.65,32.59,32.62,337400.0,23.4564,23.4708,23.4277,23.4492,337400.0
2005-08-15 09:30:00,33.49,33.49,32.85,33.02,42000.0,24.0746,24.0746,23.6146,23.7368,42000.0
2005-08-15 09:40:00,33.02,33.02,32.45,32.45,1723600.0,23.7368,23.7368,23.327,23.327,1723600.0
2005-08-15 09:50:00,32.46,32.7,32.33,32.62,1307200.0,23.3342,23.5067,23.2408,23.4492,1307200.0
2005-08-15 10:00:00,32.65,32.69,32.35,32.63,508400.0,23.4708,23.4996,23.2551,23.4564,508400.0
2005-08-15 10:10:00,32.63,32.63,32.35,32.41,377600.0,23.4564,23.4564,23.2551,23.2983,377600.0
2005-08-15 10:20:00,32.41,32.45,32.22,32.27,619400.0,23.2983,23.327,23.1617,23.1976,619400.0
2005-08-15 10:30:00,32.27,32.5,32.27,32.41,429800.0,23.1976,23.363,23.1976,23.2983,429800.0
2005-08-15 10:40:00,32.42,32.47,32.33,32.46,292600.0,23.3055,23.3414,23.2408,23.3342,292600.0
2005-08-15 10:50:00,32.47,32.54,32.41,32.54,313800.0,23.3414,23.3917,23.2983,23.3917,313800.0
2005-08-15 11:00:00,32.54,32.66,32.49,32.49,460400.0,23.3917,23.478,23.3558,23.3558,460400.0
2005-08-15 11:10:00,32.5,32.5,32.35,32.38,210000.0,23.363,23.363,23.2551,23.2767,210000.0
2005-08-15 11:20:00,32.38,32.43,32.31,32.38,119800.0,23.2767,23.3127,23.2264,23.2767,119800.0
2005-08-15 11:30:00,32.38,32.42,32.35,32.38,98400.0,23.2767,23.3055,23.2551,23.2767,98400.0
2005-08-15 11:40:00,32.37,32.49,32.37,32.48,74800.0,23.2695,23.3558,23.2695,23.3486,74800.0
2005-08-15 11:50:00,32.47,32.59,32.43,32.53,139600.0,23.3414,23.4277,23.3127,23.3845,139600.0
2005-08-15 12:00:00,32.52,32.66,32.49,32.65,173200.0,23.3773,23.478,23.3558,23.4708,173200.0
2005-08-15 12:10:00,32.65,32.65,32.56,32.56,157600.0,23.4708,23.4708,23.4061,23.4061,157600.0
2005-08-15 12:20:00,32.58,32.65,32.52,32.58,173000.0,23.4205,23.4708,23.3773,23.4205,173000.0
2005-08-15 12:30:00,32.58,32.66,32.58,32.65,76400.0,23.4205,23.478,23.4205,23.4708,76400.0
2005-08-15 12:40:00,32.64,32.65,32.51,32.52,47400.0,23.4636,23.4708,23.3702,23.3773,47400.0
2005-08-15 12:50:00,32.52,32.58,32.5,32.52,50000.0,23.3773,23.4205,23.363,23.3773,50000.0
2005-08-15 13:00:00,32.51,32.61,32.51,32.6,50000.0,23.3702,23.442,23.3702,23.4349,50000.0
2005-08-15 13:10:00,32.6,32.74,32.6,32.71,169400.0,23.4349,23.5355,23.4349,23.5139,169400.0
2005-08-15 13:20:00,32.69,32.77,32.68,32.76,201600.0,23.4996,23.5571,23.4924,23.5499,201600.0
2005-08-15 13:30:00,32.76,32.76,32.69,32.69,230400.0,23.5499,23.5499,23.4996,23.4996,230400.0
2005-08-15 13:40:00,32.69,32.81,32.67,32.8,206400.0,23.4996,23.5858,23.4852,23.5786,206400.0
2005-08-15 13:50:00,32.79,32.81,32.75,32.77,163000.0,23.5714,23.5858,23.5427,23.5571,163000.0
2005-08-15 14:00:00,32.77,32.77,32.73,32.76,154800.0,23.5571,23.5571,23.5283,23.5499,154800.0
2005-08-15 14:10:00,32.76,32.76,32.67,32.68,79800.0,23.5499,23.5499,23.4852,23.4924,79800.0
2005-08-15 14:20:00,32.67,32.79,32.63,32.77,245600.0,23.4852,23.5714,23.4564,23.5571,245600.0
2005-08-15 14:30:00,32.77,32.83,32.74,32.83,362400.0,23.5571,23.6002,23.5355,23.6002,362400.0
2005-08-15 14:40:00,32.83,32.87,32.74,32.79,256400.0,23.6002,23.6289,23.5355,23.5714,256400.0
2005-08-15 14:50:00,32.8,32.88,32.8,32.84,321400.0,23.5786,23.6361,23.5786,23.6074,321400.0
2005-08-15 15:00:00,32.84,32.91,32.81,32.81,341400.0,23.6074,23.6577,23.5858,23.5858,341400.0
2005-08-15 15:10:00,32.8,32.81,32.7,32.73,287400.0,23.5786,23.5858,23.5067,23.5283,287400.0
2005-08-15 15:20:00,32.72,32.85,32.72,32.82,224800.0,23.5211,23.6146,23.5211,23.593,224800.0
2005-08-15 15:30:00,32.82,32.83,32.78,32.8,127600.0,23.593,23.6002,23.5643,23.5786,127600.0
2005-08-15 15:40:00,32.81,32.9,32.8,32.88,261600.0,23.5858,23.6505,23.5786,23.6361,261600.0
2005-08-15 15:50:00,32.89,33.03,32.88,33.0,659600.0,23.6433,23.744,23.6361,23.7224,659600.0
2005-08-16 09:30:00,32.85,32.85,32.54,32.54,535400.0,23.6146,23.6146,23.3917,23.3917,535400.0
2005-08-16 09:40:00,32.53,32.75,32.52,32.62,632800.0,23.3845,23.5427,23.3773,23.4492,632800.0
2005-08-16 09:50:00,32.62,32.76,32.62,32.72,380200.0,23.4492,23.5499,23.4492,23.5211,380200.0
2005-08-16 10:00:00,32.71,32.72,32.64,32.69,375800.0,23.5139,23.5211,23.4636,23.4996,375800.0
2005-08-16 10:10:00,32.68,32.9,32.63,32.79,481200.0,23.4924,23.6505,23.4564,23.5714,481200.0
2005-08-16 10:20:00,32.79,32.91,32.77,32.8,231600.0,23.5714,23.6577,23.5571,23.5786,231600.0
2005-08-16 10:30:00,32.8,32.81,32.63,32.68,255800.0,23.5786,23.5858,23.4564,23.4924,255800.0
2005-08-16 10:40:00,32.68,32.73,32.6,32.6,238800.0,23.4924,23.5283,23.4349,23.4349,238800.0
2005-08-16 10:50:00,32.59,32.59,32.52,32.59,255600.0,23.4277,23.4277,23.3773,23.4277,255600.0
2005-08-16 11:00:00,32.59,32.59,32.52,32.52,268400.0,23.4277,23.4277,23.3773,23.3773,268400.0
2005-08-16 11:10:00,32.52,32.59,32.49,32.58,260200.0,23.3773,23.4277,23.3558,23.4205,260200.0
2005-08-16 11:20:00,32.59,32.63,32.54,32.59,232400.0,23.4277,23.4564,23.3917,23.4277,232400.0
2005-08-16 11:30:00,32.58,32.63,32.58,32.6,150200.0,23.4205,23.4564,23.4205,23.4349,150200.0
2005-08-16 11:40:00,32.6,32.61,32.51,32.51,68400.0,23.4349,23.442,23.3702,23.3702,68400.0
2005-08-16 11:50:00,32.51,32.54,32.49,32.54,256200.0,23.3702,23.3917,23.3558,23.3917,256200.0
2005-08-16 12:00:00,32.54,32.54,32.49,32.52,198600.0,23.3917,23.3917,23.3558,23.3773,198600.0
2005-08-16 12:10:00,32.52,32.55,32.51,32.51,201200.0,23.3773,23.3989,23.3702,23.3702,201200.0
2005-08-16 12:20:00,32.51,32.58,32.51,32.57,179800.0,23.3702,23.4205,23.3702,23.4133,179800.0
2005-08-16 12:30:00,32.57,32.59,32.54,32.55,187800.0,23.4133,23.4277,23.3917,23.3989,187800.0
2005-08-16 12:40:00,32.55,32.63,32.54,32.63,175800.0,23.3989,23.4564,23.3917,23.4564,175800.0
2005-08-16 12:50:00,32.62,32.63,32.59,32.6,103800.0,23.4492,23.4564,23.4277,23.4349,103800.0
2005-08-16 13:00:00,32.6,32.66,32.6,32.62,102400.0,23.4349,23.478,23.4349,23.4492,102400.0
2005-08-16 13:10:00,32.62,32.65,32.6,32.65,123000.0,23.4492,23.4708,23.4349,23.4708,123000.0
2005-08-16 13:20:00,32.65,32.67,32.6,32.6,90600.0,23.4708,23.4852,23.4349,23.4349,90600.0
2005-08-16 13:30:00,32.6,32.65,32.58,32.62,128200.0,23.4349,23.4708,23.4205,23.4492,128200.0
2005-08-16 13:40:00,32.61,32.65,32.58,32.63,94200.0,23.442,23.4708,23.4205,23.4564,94200.0
2005-08-16 13:50:00,32.64,32.64,32.6,32.63,154800.0,23.4636,23.4636,23.4349,23.4564,154800.0
2005-08-16 14:00:00,32.63,32.68,32.61,32.61,198800.0,23.4564,23.4924,23.442,23.442,198800.0
2005-08-16 14:10:00,32.61,32.61,32.58,32.61,219000.0,23.442,23.442,23.4205,23.442,219000.0
2005-08-16 14:20:00,32.61,32.64,32.58,32.6,160000.0,23.442,23.4636,23.4205,23.4349,160000.0
2005-08-16 14:30:00,32.6,32.66,32.6,32.66,107600.0,23.4349,23.478,23.4349,23.478,107600.0
2005-08-16 14:40:00,32.66,32.66,32.62,32.63,70200.0,23.478,23.478,23.4492,23.4564,70200.0
2005-08-16 14:50:00,32.63,32.63,32.59,32.61,192600.0,23.4564,23.4564,23.4277,23.442,192600.0
2005-08-16 15:00:00,32.62,32.67,32.59,32.59,118200.0,23.4492,23.4852,23.4277,23.4277,118200.0
2005-08-16 15:10:00,32.59,32.61,32.52,32.52,414600.0,23.4277,23.442,23.3773,23.3773,414600.0
2005-08-16 15:20:00,32.52,32.53,32.4,32.45,411000.0,23.3773,23.3845,23.2911,23.327,411000.0
2005-08-16 15:30:00,32.45,32.45,32.32,32.35,640400.0,23.327,23.327,23.2336,23.2551,640400.0
2005-08-16 15:40:00,32.35,32.41,32.35,32.38,329000.0,23.2551,23.2983,23.2551,23.2767,329000.0
2005-08-16 15:50:00,32.38,32.44,32.34,32.34,468200.0,23.2767,23.3198,23.248,23.248,468200.0
2005-08-17 09:30:00,32.3,32.35,32.01,32.31,310400.0,23.2192,23.2551,23.0107,23.2264,310400.0
2005-08-17 09:40:00,32.29,32.48,32.23,32.47,364000.0,23.212,23.3486,23.1689,23.3414,364000.0
2005-08-17 09:50:00,32.48,32.64,32.44,32.54,246200.0,23.3486,23.4636,23.3198,23.3917,246200.0
2005-08-17 10:00:00,32.54,32.55,32.44,32.48,245600.0,23.3917,23.3989,23.3198,23.3486,245600.0
2005-08-17 10:10:00,32.5,32.63,32.48,32.63,261600.0,23.363,23.4564,23.3486,23.4564,261600.0
2005-08-17 10:20:00,32.64,32.65,32.58,32.65,160000.0,23.4636,23.4708,23.4205,23.4708,160000.0
2005-08-17 10:30:00,32.65,32.65,32.47,32.62,375200.0,23.4708,23.4708,23.3414,23.4492,375200.0
2005-08-17 10:40:00,32.62,32.65,32.56,32.61,209200.0,23.4492,23.4708,23.4061,23.442,209200.0
2005-08-17 10:50:00,32.61,32.67,32.6,32.63,204600.0,23.442,23.4852,23.4349,23.4564,204600.0
2005-08-17 11:00:00,32.63,32.69,32.61,32.61,217800.0,23.4564,23.4996,23.442,23.442,217800.0
2005-08-17 11:10:00,32.62,32.72,32.6,32.69,151600.0,23.4492,23.5211,23.4349,23.4996,151600.0
2005-08-17 11:20:00,32.69,32.7,32.68,32.69,158400.0,23.4996,23.5067,23.4924,23.4996,158400.0
2005-08-17 11:30:00,32.7,32.7,32.66,32.68,99200.0,23.5067,23.5067,23.478,23.4924,99200.0
2005-08-17 11:40:00,32.68,32.72,32.66,32.72,86000.0,23.4924,23.5211,23.478,23.5211,86000.0
2005-08-17 11:50:00,32.72,32.73,32.71,32.72,61600.0,23.5211,23.5283,23.5139,23.5211,61600.0
2005-08-17 12:00:00,32.73,32.76,32.73,32.74,104600.0,23.5283,23.5499,23.5283,23.5355,104600.0
2005-08-17 12:10:00,32.74,32.9,32.73,32.86,127200.0,23.5355,23.6505,23.5283,23.6218,127200.0
2005-08-17 12:20:00,32.85,32.9,32.83,32.9,115200.0,23.6146,23.6505,23.6002,23.6505,115200.0
2005-08-17 12:30:00,32.89,32.92,32.88,32.88,156200.0,23.6433,23.6649,23.6361,23.6361,156200.0
2005-08-17 12:40:00,32.89,32.92,32.88,32.88,156600.0,23.6433,23.6649,23.6361,23.6361,156600.0
2005-08-17 12:50:00,32.88,32.88,32.85,32.85,119400.0,23.6361,23.6361,23.6146,23.6146,119400.0
2005-08-17 13:00:00,32.85,32.87,32.84,32.86,148800.0,23.6146,23.6289,23.6074,23.6218,148800.0
2005-08-17 13:10:00,32.86,32.91,32.86,32.9,126400.0,23.6218,23.6577,23.6218,23.6505,126400.0
2005-08-17 13:20:00,32.9,32.92,32.88,32.9,169400.0,23.6505,23.6649,23.6361,23.6505,169400.0
2005-08-17 13:30:00,32.9,32.9,32.87,32.9,70600.0,23.6505,23.6505,23.6289,23.6505,70600.0
2005-08-17 13:40:00,32.9,32.9,32.77,32.84,120200.0,23.6505,23.6505,23.5571,23.6074,120200.0
2005-08-17 13:50:00,32.84,32.84,32.8,32.8,263600.0,23.6074,23.6074,23.5786,23.5786,263600.0
2005-08-17 14:00:00,32.8,32.84,32.73,32.75,121800.0,23.5786,23.6074,23.5283,23.5427,121800.0
2005-08-17 14:10:00,32.75,32.88,32.75,32.88,96800.0,23.5427,23.6361,23.5427,23.6361,96800.0
2005-08-17 14:20:00,32.88,32.88,32.86,32.88,102800.0,23.6361,23.6361,23.6218,23.6361,102800.0
2005-08-17 14:30:00,32.88,32.89,32.81,32.82,132600.0,23.6361,23.6433,23.5858,23.593,132600.0
2005-08-17 14:40:00,32.82,32.85,32.72,32.84,131400.0,23.593,23.6146,23.5211,23.6074,131400.0
2005-08-17 14:50:00,32.84,32.85,32.75,32.75,208200.0,23.6074,23.6146,23.5427,23.5427,208200.0
2005-08-17 15:00:00,32.76,32.8,32.7,32.8,222000.0,23.5499,23.5786,23.5067,23.5786,222000.0
2005-08-17 15:10:00,32.8,32.84,32.75,32.8,112000.0,23.5786,23.6074,23.5427,23.5786,112000.0
2005-08-17 15:20:00,32.8,32.8,32.71,32.72,110800.0,23.5786,23.5786,23.5139,23.5211,110800.0
2005-08-17 15:30:00,32.72,32.75,32.72,32.74,182800.0,23.5211,23.5427,23.5211,23.5355,182800.0
2005-08-17 15:40:00,32.74,32.74,32.69,32.72,324000.0,23.5355,23.5355,23.4996,23.5211,324000.0
2005-08-17 15:50:00,32.73,32.73,32.69,32.69,323400.0,23.5283,23.5283,23.4996,23.4996,323400.0
2005-08-18 09:30:00,32.56,32.56,32.4,32.5,289200.0,23.4061,23.4061,23.2911,23.363,289200.0
2005-08-18 09:40:00,32.5,32.56,32.47,32.49,193400.0,23.363,23.4061,23.3414,23.3558,193400.0
2005-08-18 09:50:00,32.49,32.67,32.45,32.66,182000.0,23.3558,23.4852,23.327,23.478,182000.0
2005-08-18 10:00:00,32.65,32.7,32.47,32.63,178400.0,23.4708,23.5067,23.3414,23.4564,178400.0
2005-08-18 10:10:00,32.64,32.75,32.6,32.74,116600.0,23.4636,23.5427,23.4349,23.5355,116600.0
2005-08-18 10:20:00,32.73,32.8,32.71,32.73,195000.0,23.5283,23.5786,23.5139,23.5283,195000.0
2005-08-18 10:30:00,32.73,32.77,32.6,32.62,141400.0,23.5283,23.5571,23.4349,23.4492,141400.0
2005-08-18 10:40:00,32.6,32.68,32.6,32.62,142400.0,23.4349,23.4924,23.4349,23.4492,142400.0
2005-08-18 10:50:00,32.61,32.61,32.54,32.6,110800.0,23.442,23.442,23.3917,23.4349,110800.0
2005-08-18 11:00:00,32.6,32.6,32.49,32.54,111600.0,23.4349,23.4349,23.3558,23.3917,111600.0
2005-08-18 11:10:00,32.54,32.6,32.52,32.59,81200.0,23.3917,23.4349,23.3773,23.4277,81200.0
2005-08-18 11:20:00,32.59,32.59,32.52,32.53,302400.0,23.4277,23.4277,23.3773,23.3845,302400.0
2005-08-18 11:30:00,32.54,32.57,32.5,32.51,84400.0,23.3917,23.4133,23.363,23.3702,84400.0
2005-08-18 11:40:00,32.52,32.57,32.52,32.55,143800.0,23.3773,23.4133,23.3773,23.3989,143800.0
2005-08-18 11:50:00,32.54,32.65,32.54,32.62,161800.0,23.3917,23.4708,23.3917,23.4492,161800.0
2005-08-18 12:00:00,32.63,32.68,32.61,32.65,137400.0,23.4564,23.4924,23.442,23.4708,137400.0
2005-08-18 12:10:00,32.65,32.66,32.6,32.65,75600.0,23.4708,23.478,23.4349,23.4708,75600.0
2005-08-18 12:20:00,32.65,32.65,32.6,32.63,174400.0,23.4708,23.4708,23.4349,23.4564,174400.0
2005-08-18 12:30:00,32.63,32.65,32.62,32.63,145200.0,23.4564,23.4708,23.4492,23.4564,145200.0
2005-08-18 12:40:00,32.63,32.63,32.59,32.6,63800.0,23.4564,23.4564,23.4277,23.4349,63800.0
2005-08-18 12:50:00,32.61,32.62,32.6,32.6,64800.0,23.442,23.4492,23.4349,23.4349,64800.0
2005-08-18 13:00:00,32.6,32.63,32.6,32.63,71200.0,23.4349,23.4564,23.4349,23.4564,71200.0
2005-08-18 13:10:00,32.63,32.63,32.62,32.62,88800.0,23.4564,23.4564,23.4492,23.4492,88800.0
2005-08-18 13:20:00,32.62,32.62,32.58,32.61,255200.0,23.4492,23.4492,23.4205,23.442,255200.0
2005-08-18 13:30:00,32.61,32.63,32.56,32.6,155600.0,23.442,23.4564,23.4061,23.4349,155600.0
2005-08-18 13:40:00,32.6,32.62,32.59,32.62,142800.0,23.4349,23.4492,23.4277,23.4492,142800.0
2005-08-18 13:50:00,32.61,32.62,32.58,32.59,155000.0,23.442,23.4492,23.4205,23.4277,155000.0
2005-08-18 14:00:00,32.59,32.6,32.57,32.6,116800.0,23.4277,23.4349,23.4133,23.4349,116800.0
2005-08-18 14:10:00,32.6,32.62,32.59,32.6,196400.0,23.4349,23.4492,23.4277,23.4349,196400.0
2005-08-18 14:20:00,32.6,32.62,32.59,32.6,228600.0,23.4349,23.4492,23.4277,23.4349,228600.0
2005-08-18 14:30:00,32.6,32.68,32.59,32.68,200000.0,23.4349,23.4924,23.4277,23.4924,200000.0
2005-08-18 14:40:00,32.68,32.69,32.66,32.68,78200.0,23.4924,23.4996,23.478,23.4924,78200.0
2005-08-18 14:50:00,32.68,32.73,32.67,32.71,87200.0,23.4924,23.5283,23.4852,23.5139,87200.0
2005-08-18 15:00:00,32.71,32.72,32.68,32.7,106600.0,23.5139,23.5211,23.4924,23.5067,106600.0
2005-08-18 15:10:00,32.7,32.74,32.69,32.74,133000.0,23.5067,23.5355,23.4996,23.5355,133000.0
2005-08-18 15:20:00,32.74,32.76,32.69,32.76,149800.0,23.5355,23.5499,23.4996,23.5499,149800.0
2005-08-18 15:30:00,32.76,32.79,32.74,32.76,387600.0,23.5499,23.5714,23.5355,23.5499,387600.0
2005-08-18 15:40:00,32.76,32.88,32.76,32.84,216000.0,23.5499,23.6361,23.5499,23.6074,216000.0
2005-08-18 15:50:00,32.84,32.88,32.71,32.82,428600.0,23.6074,23.6361,23.5139,23.593,428600.0
2005-08-19 09:30:00,32.96,32.96,32.88,32.92,590000.0,23.6936,23.6936,23.6361,23.6649,590000.0
2005-08-19 09:40:00,32.92,32.92,32.85,32.88,146400.0,23.6649,23.6649,23.6146,23.6361,146400.0
2005-08-19 09:50:00,32.88,32.9,32.85,32.85,126400.0,23.6361,23.6505,23.6146,23.6146,126400.0
2005-08-19 10:00:00,32.85,32.87,32.76,32.81,229800.0,23.6146,23.6289,23.5499,23.5858,229800.0
2005-08-19 10:10:00,32.8,32.8,32.65,32.68,254000.0,23.5786,23.5786,23.4708,23.4924,254000.0
2005-08-19 10:20:00,32.69,32.72,32.62,32.65,146400.0,23.4996,23.5211,23.4492,23.4708,146400.0
2005-08-19 10:30:00,32.66,32.73,32.66,32.68,157600.0,23.478,23.5283,23.478,23.4924,157600.0
2005-08-19 10:40:00,32.67,32.69,32.64,32.68,160600.0,23.4852,23.4996,23.4636,23.4924,160600.0
2005-08-19 10:50:00,32.68,32.71,32.67,32.71,80400.0,23.4924,23.5139,23.4852,23.5139,80400.0
2005-08-19 11:00:00,32.71,32.76,32.71,32.72,162800.0,23.5139,23.5499,23.5139,23.5211,162800.0
2005-08-19 11:10:00,32.72,32.72,32.67,32.69,119400.0,23.5211,23.5211,23.4852,23.4996,119400.0
2005-08-19 11:20:00,32.69,32.69,32.67,32.67,107800.0,23.4996,23.4996,23.4852,23.4852,107800.0
2005-08-19 11:30:00,32.67,32.67,32.63,32.65,157800.0,23.4852,23.4852,23.4564,23.4708,157800.0
2005-08-19 11:40:00,32.65,32.65,32.55,32.57,237800.0,23.4708,23.4708,23.3989,23.4133,237800.0
2005-08-19 11:50:00,32.57,32.58,32.46,32.51,287400.0,23.4133,23.4205,23.3342,23.3702,287400.0
2005-08-19 12:00:00,32.5,32.54,32.49,32.49,189200.0,23.363,23.3917,23.3558,23.3558,189200.0
2005-08-19 12:10:00,32.5,32.5,32.45,32.47,156800.0,23.363,23.363,23.327,23.3414,156800.0
2005-08-19 12:20:00,32.47,32.48,32.43,32.45,190200.0,23.3414,23.3486,23.3127,23.327,190200.0
2005-08-19 12:30:00,32.45,32.48,32.41,32.48,133600.0,23.327,23.3486,23.2983,23.3486,133600.0
2005-08-19 12:40:00,32.48,32.49,32.46,32.49,175400.0,23.3486,23.3558,23.3342,23.3558,175400.0
2005-08-19 12:50:00,32.49,32.51,32.48,32.49,130000.0,23.3558,23.3702,23.3486,23.3558,130000.0
2005-08-19 13:00:00,32.49,32.51,32.48,32.49,120200.0,23.3558,23.3702,23.3486,23.3558,120200.0
2005-08-19 13:10:00,32.49,32.49,32.41,32.41,215400.0,23.3558,23.3558,23.2983,23.2983,215400.0
2005-08-19 13:20:00,32.41,32.46,32.4,32.46,184000.0,23.2983,23.3342,23.2911,23.3342,184000.0
2005-08-19 13:30:00,32.46,32.49,32.45,32.48,113000.0,23.3342,23.3558,23.327,23.3486,113000.0
2005-08-19 13:40:00,32.48,32.48,32.47,32.47,113600.0,23.3486,23.3486,23.3414,23.3414,113600.0
2005-08-19 13:50:00,32.47,32.47,32.43,32.43,147800.0,23.3414,23.3414,23.3127,23.3127,147800.0
2005-08-19 14:00:00,32.43,32.52,32.43,32.48,194000.0,23.3127,23.3773,23.3127,23.3486,194000.0
2005-08-19 14:10:00,32.48,32.49,32.47,32.48,116800.0,23.3486,23.3558,23.3414,23.3486,116800.0
2005-08-19 14:20:00,32.47,32.48,32.44,32.46,133200.0,23.3414,23.3486,23.3198,23.3342,133200.0
2005-08-19 14:30:00,32.46,32.49,32.46,32.48,131000.0,23.3342,23.3558,23.3342,23.3486,131000.0
2005-08-19 14:40:00,32.48,32.48,32.45,32.47,196600.0,23.3486,23.3486,23.327,23.3414,196600.0
2005-08-19 14:50:00,32.47,32.49,32.47,32.49,167800.0,23.3414,23.3558,23.3414,23.3558,167800.0
2005-08-19 15:00:00,32.49,32.51,32.46,32.47,242800.0,23.3558,23.3702,23.3342,23.3414,242800.0
2005-08-19 15:10:00,32.47,32.49,32.46,32.47,180000.0,23.3414,23.3558,23.3342,23.3414,180000.0
2005-08-19 15:20:00,32.47,32.47,32.43,32.44,173000.0,23.3414,23.3414,23.3127,23.3198,173000.0
2005-08-19 15:30:00,32.44,32.45,32.41,32.42,243800.0,23.3198,23.327,23.2983,23.3055,243800.0
2005-08-19 15:40:00,32.42,32.42,32.35,32.38,369400.0,23.3055,23.3055,23.2551,23.2767,369400.0
2005-08-19 15:50:00,32.38,32.4,32.35,32.35,525800.0,23.2767,23.2911,23.2551,23.2551,525800.0
2005-08-22 09:30:00,32.38,32.4,32.04,32.22,379200.0,23.2767,23.2911,23.0323,23.1617,379200.0
2005-08-22 09:40:00,32.21,32.44,32.2,32.35,363000.0,23.1545,23.3198,23.1473,23.2551,363000.0
2005-08-22 09:50:00,32.35,32.39,32.27,32.31,284000.0,23.2551,23.2839,23.1976,23.2264,284000.0
2005-08-22 10:00:00,32.31,32.36,32.31,32.34,258200.0,23.2264,23.2623,23.2264,23.248,258200.0
2005-08-22 10:10:00,32.34,32.34,32.27,32.3,239400.0,23.248,23.248,23.1976,23.2192,239400.0
2005-08-22 10:20:00,32.29,32.31,32.23,32.27,162000.0,23.212,23.2264,23.1689,23.1976,162000.0
2005-08-22 10:30:00,32.27,32.32,32.26,32.32,173600.0,23.1976,23.2336,23.1904,23.2336,173600.0
2005-08-22 10:40:00,32.32,32.34,32.28,32.3,114200.0,23.2336,23.248,23.2048,23.2192,114200.0
2005-08-22 10:50:00,32.3,32.33,32.29,32.3,133400.0,23.2192,23.2408,23.212,23.2192,133400.0
2005-08-22 11:00:00,32.3,32.3,32.25,32.29,82600.0,23.2192,23.2192,23.1833,23.212,82600.0
2005-08-22 11:10:00,32.29,32.29,32.23,32.25,118200.0,23.212,23.212,23.1689,23.1833,118200.0
2005-08-22 11:20:00,32.25,32.28,32.24,32.26,199600.0,23.1833,23.2048,23.1761,23.1904,199600.0
2005-08-22 11:30:00,32.26,32.26,32.21,32.21,127800.0,23.1904,23.1904,23.1545,23.1545,127800.0
2005-08-22 11:40:00,32.21,32.21,32.11,32.12,117400.0,23.1545,23.1545,23.0826,23.0898,117400.0
2005-08-22 11:50:00,32.15,32.15,31.97,32.06,209400.0,23.1114,23.1114,22.982,23.0467,209400.0
2005-08-22 12:00:00,32.06,32.08,31.92,31.93,237000.0,23.0467,23.061,22.946,22.9532,237000.0
2005-08-22 12:10:00,31.94,31.94,31.86,31.93,244600.0,22.9604,22.9604,22.9029,22.9532,244600.0
2005-08-22 12:20:00,31.93,31.93,31.81,31.85,295600.0,22.9532,22.9532,22.867,22.8957,295600.0
2005-08-22 12:30:00,31.86,31.88,31.81,31.84,306200.0,22.9029,22.9173,22.867,22.8885,306200.0
2005-08-22 12:40:00,31.85,31.9,31.85,31.89,364600.0,22.8957,22.9317,22.8957,22.9245,364600.0
2005-08-22 12:50:00,31.9,31.91,31.87,31.91,156400.0,22.9317,22.9388,22.9101,22.9388,156400.0
2005-08-22 13:00:00,31.89,31.92,31.86,31.87,143600.0,22.9245,22.946,22.9029,22.9101,143600.0
2005-08-22 13:10:00,31.86,31.86,31.78,31.8,211000.0,22.9029,22.9029,22.8454,22.8598,211000.0
2005-08-22 13:20:00,31.8,31.83,31.79,31.83,299200.0,22.8598,22.8813,22.8526,22.8813,299200.0
2005-08-22 13:30:00,31.82,31.83,31.79,31.8,136000.0,22.8741,22.8813,22.8526,22.8598,136000.0
2005-08-22 13:40:00,31.8,31.88,31.8,31.86,268800.0,22.8598,22.9173,22.8598,22.9029,268800.0
2005-08-22 13:50:00,31.86,31.9,31.84,31.85,177200.0,22.9029,22.9317,22.8885,22.8957,177200.0
2005-08-22 14:00:00,31.85,31.85,31.81,31.82,170200.0,22.8957,22.8957,22.867,22.8741,170200.0
2005-08-22 14:10:00,31.83,31.83,31.79,31.8,266400.0,22.8813,22.8813,22.8526,22.8598,266400.0
2005-08-22 14:20:00,31.8,31.86,31.8,31.82,154600.0,22.8598,22.9029,22.8598,22.8741,154600.0
2005-08-22 14:30:00,31.82,31.88,31.8,31.82,152800.0,22.8741,22.9173,22.8598,22.8741,152800.0
2005-08-22 14:40:00,31.83,31.88,31.83,31.88,366200.0,22.8813,22.9173,22.8813,22.9173,366200.0
2005-08-22 14:50:00,31.88,31.92,31.86,31.91,195000.0,22.9173,22.946,22.9029,22.9388,195000.0
2005-08-22 15:00:00,31.9,31.9,31.84,31.86,102400.0,22.9317,22.9317,22.8885,22.9029,102400.0
2005-08-22 15:10:00,31.86,31.86,31.82,31.84,135400.0,22.9029,22.9029,22.8741,22.8885,135400.0
2005-08-22 15:20:00,31.84,31.86,31.78,31.81,240600.0,22.8885,22.9029,22.8454,22.867,240600.0
2005-08-22 15:30:00,31.81,31.83,31.79,31.83,313800.0,22.867,22.8813,22.8526,22.8813,313800.0
2005-08-22 15:40:00,31.82,31.93,31.82,31.91,290400.0,22.8741,22.9532,22.8741,22.9388,290400.0
2005-08-22 15:50:00,31.91,31.97,31.9,31.96,410200.0,22.9388,22.982,22.9317,22.9748,410200.0
2005-08-23 09:30:00,31.9,32.15,31.9,32.01,464600.0,22.9317,23.1114,22.9317,23.0107,464600.0
2005-08-23 09:40:00,32.02,32.06,31.97,32.01,502800.0,23.0179,23.0467,22.982,23.0107,502800.0
2005-08-23 09:50:00,32.02,32.02,31.93,31.96,189600.0,23.0179,23.0179,22.9532,22.9748,189600.0
2005-08-23 10:00:00,31.95,31.98,31.88,31.96,197600.0,22.9676,22.9892,22.9173,22.9748,197600.0
2005-08-23 10:10:00,31.94,32.02,31.93,31.95,164800.0,22.9604,23.0179,22.9532,22.9676,164800.0
2005-08-23 10:20:00,31.95,31.96,31.9,31.9,169800.0,22.9676,22.9748,22.9317,22.9317,169800.0
2005-08-23 10:30:00,31.89,31.99,31.89,31.95,127000.0,22.9245,22.9964,22.9245,22.9676,127000.0
2005-08-23 10:40:00,31.94,31.97,31.92,31.92,114000.0,22.9604,22.982,22.946,22.946,114000.0
2005-08-23 10:50:00,31.92,31.92,31.9,31.9,105600.0,22.946,22.946,22.9317,22.9317,105600.0
2005-08-23 11:00:00,31.9,31.92,31.87,31.87,303600.0,22.9317,22.946,22.9101,22.9101,303600.0
2005-08-23 11:10:00,31.88,31.92,31.86,31.92,53200.0,22.9173,22.946,22.9029,22.946,53200.0
2005-08-23 11:20:00,31.91,31.96,31.91,31.93,41600.0,22.9388,22.9748,22.9388,22.9532,41600.0
2005-08-23 11:30:00,31.93,31.97,31.86,31.86,178600.0,22.9532,22.982,22.9029,22.9029,178600.0
2005-08-23 11:40:00,31.86,31.88,31.84,31.86,94600.0,22.9029,22.9173,22.8885,22.9029,94600.0
2005-08-23 11:50:00,31.86,31.87,31.83,31.83,128000.0,22.9029,22.9101,22.8813,22.8813,128000.0
2005-08-23 12:00:00,31.83,31.85,31.77,31.83,150400.0,22.8813,22.8957,22.8382,22.8813,150400.0
2005-08-23 12:10:00,31.83,31.86,31.83,31.84,45000.0,22.8813,22.9029,22.8813,22.8885,45000.0
2005-08-23 12:20:00,31.84,31.85,31.8,31.81,121400.0,22.8885,22.8957,22.8598,22.867,121400.0
2005-08-23 12:30:00,31.81,31.84,31.8,31.83,362200.0,22.867,22.8885,22.8598,22.8813,362200.0
2005-08-23 12:40:00,31.83,31.88,31.83,31.85,66800.0,22.8813,22.9173,22.8813,22.8957,66800.0
2005-08-23 12:50:00,31.87,31.9,31.84,31.9,69200.0,22.9101,22.9317,22.8885,22.9317,69200.0
2005-08-23 13:00:00,31.9,31.91,31.87,31.91,62000.0,22.9317,22.9388,22.9101,22.9388,62000.0
2005-08-23 13:10:00,31.91,31.93,31.88,31.88,44400.0,22.9388,22.9532,22.9173,22.9173,44400.0
2005-08-23 13:20:00,31.88,31.9,31.86,31.88,65400.0,22.9173,22.9317,22.9029,22.9173,65400.0
2005-08-23 13:30:00,31.89,31.93,31.87,31.89,55800.0,22.9245,22.9532,22.9101,22.9245,55800.0
2005-08-23 13:40:00,31.89,31.98,31.88,31.93,238800.0,22.9245,22.9892,22.9173,22.9532,238800.0
2005-08-23 13:50:00,31.93,31.97,31.92,31.96,56000.0,22.9532,22.982,22.946,22.9748,56000.0
2005-08-23 14:00:00,31.95,32.0,31.92,31.97,93400.0,22.9676,23.0035,22.946,22.982,93400.0
2005-08-23 14:10:00,31.97,32.04,31.97,32.02,489600.0,22.982,23.0323,22.982,23.0179,489600.0
2005-08-23 14:20:00,32.02,32.14,32.02,32.08,125600.0,23.0179,23.1042,23.0179,23.061,125600.0
2005-08-23 14:30:00,32.07,32.13,32.06,32.09,192200.0,23.0539,23.097,23.0467,23.0682,192200.0
2005-08-23 14:40:00,32.08,32.1,32.07,32.09,140600.0,23.061,23.0754,23.0539,23.0682,140600.0
2005-08-23 14:50:00,32.09,32.1,32.05,32.09,168800.0,23.0682,23.0754,23.0395,23.0682,168800.0
2005-08-23 15:00:00,32.09,32.09,31.97,31.99,258000.0,23.0682,23.0682,22.982,22.9964,258000.0
2005-08-23 15:10:00,32.0,32.0,31.92,31.93,111600.0,23.0035,23.0035,22.946,22.9532,111600.0
2005-08-23 15:20:00,31.93,32.02,31.92,31.98,169600.0,22.9532,23.0179,22.946,22.9892,169600.0
2005-08-23 15:30:00,31.99,32.02,31.96,31.98,186000.0,22.9964,23.0179,22.9748,22.9892,186000.0
2005-08-23 15:40:00,31.98,31.98,31.89,31.91,393800.0,22.9892,22.9892,22.9245,22.9388,393800.0
2005-08-23 15:50:00,31.9,31.93,31.9,31.91,236200.0,22.9317,22.9532,22.9317,22.9388,236200.0
2005-08-24 09:30:00,31.92,31.92,31.77,31.81,152600.0,22.946,22.946,22.8382,22.867,152600.0
2005-08-24 09:40:00,31.81,31.84,31.78,31.78,141000.0,22.867,22.8885,22.8454,22.8454,141000.0
2005-08-24 09:50:00,31.78,31.79,31.73,31.73,200600.0,22.8454,22.8526,22.8094,22.8094,200600.0
2005-08-24 10:00:00,31.73,31.92,31.71,31.86,424800.0,22.8094,22.946,22.7951,22.9029,424800.0
2005-08-24 10:10:00,31.86,31.92,31.82,31.84,194800.0,22.9029,22.946,22.8741,22.8885,194800.0
2005-08-24 10:20:00,31.84,31.85,31.77,31.79,126800.0,22.8885,22.8957,22.8382,22.8526,126800.0
2005-08-24 10:30:00,31.79,31.89,31.79,31.83,315000.0,22.8526,22.9245,22.8526,22.8813,315000.0
2005-08-24 10:40:00,31.83,31.86,31.79,31.79,207400.0,22.8813,22.9029,22.8526,22.8526,207400.0
2005-08-24 10:50:00,31.8,31.83,31.79,31.8,220200.0,22.8598,22.8813,22.8526,22.8598,220200.0
2005-08-24 11:00:00,31.8,31.84,31.8,31.83,560800.0,22.8598,22.8885,22.8598,22.8813,560800.0
2005-08-24 11:10:00,31.82,31.83,31.74,31.75,115800.0,22.8741,22.8813,22.8166,22.8238,115800.0
2005-08-24 11:20:00,31.75,31.8,31.75,31.8,83400.0,22.8238,22.8598,22.8238,22.8598,83400.0
2005-08-24 11:30:00,31.8,31.82,31.78,31.79,71400.0,22.8598,22.8741,22.8454,22.8526,71400.0
2005-08-24 11:40:00,31.78,31.82,31.78,31.81,76000.0,22.8454,22.8741,22.8454,22.867,76000.0
2005-08-24 11:50:00,31.82,31.83,31.79,31.81,80600.0,22.8741,22.8813,22.8526,22.867,80600.0
2005-08-24 12:00:00,31.8,31.82,31.77,31.81,47200.0,22.8598,22.8741,22.8382,22.867,47200.0
2005-08-24 12:10:00,31.81,31.83,31.79,31.81,46600.0,22.867,22.8813,22.8526,22.867,46600.0
2005-08-24 12:20:00,31.81,31.88,31.81,31.88,104000.0,22.867,22.9173,22.867,22.9173,104000.0
2005-08-24 12:30:00,31.88,31.88,31.83,31.84,54200.0,22.9173,22.9173,22.8813,22.8885,54200.0
2005-08-24 12:40:00,31.84,31.9,31.84,31.88,117400.0,22.8885,22.9317,22.8885,22.9173,117400.0
2005-08-24 12:50:00,31.88,31.92,31.87,31.87,63400.0,22.9173,22.946,22.9101,22.9101,63400.0
2005-08-24 13:00:00,31.87,31.88,31.81,31.81,104400.0,22.9101,22.9173,22.867,22.867,104400.0
2005-08-24 13:10:00,31.82,31.82,31.77,31.79,64800.0,22.8741,22.8741,22.8382,22.8526,64800.0
2005-08-24 13:20:00,31.76,31.85,31.75,31.84,91800.0,22.831,22.8957,22.8238,22.8885,91800.0
2005-08-24 13:30:00,31.83,31.84,31.82,31.82,61200.0,22.8813,22.8885,22.8741,22.8741,61200.0
2005-08-24 13:40:00,31.82,31.82,31.79,31.8,53800.0,22.8741,22.8741,22.8526,22.8598,53800.0
2005-08-24 13:50:00,31.79,31.81,31.76,31.78,110200.0,22.8526,22.867,22.831,22.8454,110200.0
2005-08-24 14:00:00,31.78,31.8,31.77,31.79,178400.0,22.8454,22.8598,22.8382,22.8526,178400.0
2005-08-24 14:10:00,31.79,31.81,31.78,31.78,125600.0,22.8526,22.867,22.8454,22.8454,125600.0
2005-08-24 14:20:00,31.78,31.78,31.74,31.77,228400.0,22.8454,22.8454,22.8166,22.8382,228400.0
2005-08-24 14:30:00,31.77,31.78,31.71,31.72,130400.0,22.8382,22.8454,22.7951,22.8023,130400.0
2005-08-24 14:40:00,31.72,31.73,31.68,31.7,114000.0,22.8023,22.8094,22.7735,22.7879,114000.0
2005-08-24 14:50:00,31.69,31.71,31.65,31.66,143000.0,22.7807,22.7951,22.7519,22.7591,143000.0
2005-08-24 15:00:00,31.67,31.67,31.56,31.58,409000.0,22.7663,22.7663,22.6872,22.7016,409000.0
2005-08-24 15:10:00,31.58,31.58,31.46,31.54,244000.0,22.7016,22.7016,22.6154,22.6729,244000.0
2005-08-24 15:20:00,31.54,31.57,31.49,31.53,176800.0,22.6729,22.6944,22.6369,22.6657,176800.0
2005-08-24 15:30:00,31.54,31.56,31.51,31.55,325400.0,22.6729,22.6872,22.6513,22.6801,325400.0
2005-08-24 15:40:00,31.55,31.56,31.41,31.43,447400.0,22.6801,22.6872,22.5794,22.5938,447400.0
2005-08-24 15:50:00,31.43,31.45,31.41,31.43,334200.0,22.5938,22.6082,22.5794,22.5938,334200.0
2005-08-25 09:30:00,31.55,31.65,31.53,31.64,434200.0,22.6801,22.7519,22.6657,22.7448,434200.0
2005-08-25 09:40:00,31.64,31.68,31.56,31.61,361800.0,22.7448,22.7735,22.6872,22.7232,361800.0
2005-08-25 09:50:00,31.61,31.75,31.6,31.64,259400.0,22.7232,22.8238,22.716,22.7448,259400.0
2005-08-25 10:00:00,31.64,31.7,31.61,31.68,172200.0,22.7448,22.7879,22.7232,22.7735,172200.0
2005-08-25 10:10:00,31.68,31.68,31.57,31.58,135400.0,22.7735,22.7735,22.6944,22.7016,135400.0
2005-08-25 10:20:00,31.57,31.66,31.57,31.65,132800.0,22.6944,22.7591,22.6944,22.7519,132800.0
2005-08-25 10:30:00,31.65,31.68,31.61,31.68,183200.0,22.7519,22.7735,22.7232,22.7735,183200.0
2005-08-25 10:40:00,31.68,31.72,31.68,31.68,208800.0,22.7735,22.8023,22.7735,22.7735,208800.0
2005-08-25 10:50:00,31.69,31.77,31.69,31.77,352600.0,22.7807,22.8382,22.7807,22.8382,352600.0
2005-08-25 11:00:00,31.77,31.89,31.75,31.83,190200.0,22.8382,22.9245,22.8238,22.8813,190200.0
2005-08-25 11:10:00,31.83,31.88,31.83,31.87,119200.0,22.8813,22.9173,22.8813,22.9101,119200.0
2005-08-25 11:20:00,31.87,31.91,31.84,31.89,163600.0,22.9101,22.9388,22.8885,22.9245,163600.0
2005-08-25 11:30:00,31.89,31.9,31.84,31.84,208800.0,22.9245,22.9317,22.8885,22.8885,208800.0
2005-08-25 11:40:00,31.84,31.86,31.8,31.84,128400.0,22.8885,22.9029,22.8598,22.8885,128400.0
2005-08-25 11:50:00,31.84,31.85,31.81,31.84,85400.0,22.8885,22.8957,22.867,22.8885,85400.0
2005-08-25 12:00:00,31.83,31.84,31.8,31.84,44400.0,22.8813,22.8885,22.8598,22.8885,44400.0
2005-08-25 12:10:00,31.85,31.85,31.8,31.8,45200.0,22.8957,22.8957,22.8598,22.8598,45200.0
2005-08-25 12:20:00,31.81,31.83,31.79,31.82,315600.0,22.867,22.8813,22.8526,22.8741,315600.0
2005-08-25 12:30:00,31.82,31.86,31.81,31.85,165800.0,22.8741,22.9029,22.867,22.8957,165800.0
2005-08-25 12:40:00,31.85,31.92,31.85,31.92,158600.0,22.8957,22.946,22.8957,22.946,158600.0
2005-08-25 12:50:00,31.92,31.97,31.92,31.93,85200.0,22.946,22.982,22.946,22.9532,85200.0
2005-08-25 13:00:00,31.93,31.94,31.91,31.91,35000.0,22.9532,22.9604,22.9388,22.9388,35000.0
2005-08-25 13:10:00,31.91,31.92,31.9,31.91,139200.0,22.9388,22.946,22.9317,22.9388,139200.0
2005-08-25 13:20:00,31.9,31.93,31.87,31.89,88600.0,22.9317,22.9532,22.9101,22.9245,88600.0
2005-08-25 13:30:00,31.91,31.92,31.85,31.85,60600.0,22.9388,22.946,22.8957,22.8957,60600.0
2005-08-25 13:40:00,31.86,31.92,31.86,31.9,58800.0,22.9029,22.946,22.9029,22.9317,58800.0
2005-08-25 13:50:00,31.9,31.93,31.9,31.93,54400.0,22.9317,22.9532,22.9317,22.9532,54400.0
2005-08-25 14:00:00,31.93,31.94,31.91,31.91,50400.0,22.9532,22.9604,22.9388,22.9388,50400.0
2005-08-25 14:10:00,31.91,31.93,31.91,31.93,97800.0,22.9388,22.9532,22.9388,22.9532,97800.0
2005-08-25 14:20:00,31.93,31.99,31.92,31.99,154600.0,22.9532,22.9964,22.946,22.9964,154600.0
2005-08-25 14:30:00,31.99,32.07,31.98,32.05,206600.0,22.9964,23.0539,22.9892,23.0395,206600.0
2005-08-25 14:40:00,32.05,32.08,32.02,32.02,134200.0,23.0395,23.061,23.0179,23.0179,134200.0
2005-08-25 14:50:00,32.02,32.07,32.01,32.07,150200.0,23.0179,23.0539,23.0107,23.0539,150200.0
2005-08-25 15:00:00,32.07,32.15,32.07,32.1,246800.0,23.0539,23.1114,23.0539,23.0754,246800.0
2005-08-25 15:10:00,32.1,32.11,32.05,32.08,188800.0,23.0754,23.0826,23.0395,23.061,188800.0
2005-08-25 15:20:00,32.06,32.07,32.0,32.02,200000.0,23.0467,23.0539,23.0035,23.0179,200000.0
2005-08-25 15:30:00,32.02,32.02,31.93,31.99,273600.0,23.0179,23.0179,22.9532,22.9964,273600.0
2005-08-25 15:40:00,32.0,32.08,31.99,32.08,410600.0,23.0035,23.061,22.9964,23.061,410600.0
2005-08-25 15:50:00,32.08,32.1,32.02,32.1,495600.0,23.061,23.0754,23.0179,23.0754,495600.0
2005-08-26 09:30:00,32.01,32.13,32.0,32.02,126800.0,23.0107,23.097,23.0035,23.0179,126800.0
2005-08-26 09:40:00,32.05,32.08,31.95,31.96,218200.0,23.0395,23.061,22.9676,22.9748,218200.0
2005-08-26 09:50:00,31.96,32.0,31.88,31.89,291600.0,22.9748,23.0035,22.9173,22.9245,291600.0
2005-08-26 10:00:00,31.89,31.92,31.72,31.73,271800.0,22.9245,22.946,22.8023,22.8094,271800.0
2005-08-26 10:10:00,31.72,31.74,31.67,31.7,272800.0,22.8023,22.8166,22.7663,22.7879,272800.0
2005-08-26 10:20:00,31.69,31.74,31.66,31.67,124200.0,22.7807,22.8166,22.7591,22.7663,124200.0
2005-08-26 10:30:00,31.67,31.72,31.67,31.71,108400.0,22.7663,22.8023,22.7663,22.7951,108400.0
2005-08-26 10:40:00,31.71,31.71,31.63,31.68,156400.0,22.7951,22.7951,22.7376,22.7735,156400.0
2005-08-26 10:50:00,31.68,31.73,31.67,31.73,323000.0,22.7735,22.8094,22.7663,22.8094,323000.0
2005-08-26 11:00:00,31.73,31.75,31.67,31.68,119800.0,22.8094,22.8238,22.7663,22.7735,119800.0
2005-08-26 11:10:00,31.68,31.72,31.68,31.72,92800.0,22.7735,22.8023,22.7735,22.8023,92800.0
2005-08-26 11:20:00,31.72,31.72,31.64,31.64,68800.0,22.8023,22.8023,22.7448,22.7448,68800.0
2005-08-26 11:30:00,31.64,31.66,31.47,31.47,418200.0,22.7448,22.7591,22.6225,22.6225,418200.0
2005-08-26 11:40:00,31.48,31.53,31.43,31.53,284400.0,22.6297,22.6657,22.5938,22.6657,284400.0
2005-08-26 11:50:00,31.53,31.56,31.48,31.51,51200.0,22.6657,22.6872,22.6297,22.6513,51200.0
2005-08-26 12:00:00,31.52,31.59,31.52,31.55,71600.0,22.6585,22.7088,22.6585,22.6801,71600.0
2005-08-26 12:10:00,31.55,31.57,31.52,31.56,168200.0,22.6801,22.6944,22.6585,22.6872,168200.0
2005-08-26 12:20:00,31.56,31.59,31.55,31.59,46200.0,22.6872,22.7088,22.6801,22.7088,46200.0
2005-08-26 12:30:00,31.59,31.61,31.59,31.59,88400.0,22.7088,22.7232,22.7088,22.7088,88400.0
2005-08-26 12:40:00,31.59,31.59,31.49,31.55,122400.0,22.7088,22.7088,22.6369,22.6801,122400.0
2005-08-26 12:50:00,31.55,31.58,31.54,31.54,91400.0,22.6801,22.7016,22.6729,22.6729,91400.0
2005-08-26 13:00:00,31.54,31.57,31.52,31.53,40800.0,22.6729,22.6944,22.6585,22.6657,40800.0
2005-08-26 13:10:00,31.53,31.58,31.5,31.54,91200.0,22.6657,22.7016,22.6441,22.6729,91200.0
2005-08-26 13:20:00,31.54,31.54,31.47,31.51,108000.0,22.6729,22.6729,22.6225,22.6513,108000.0
2005-08-26 13:30:00,31.52,31.53,31.48,31.48,151800.0,22.6585,22.6657,22.6297,22.6297,151800.0
2005-08-26 13:40:00,31.48,31.53,31.48,31.52,92000.0,22.6297,22.6657,22.6297,22.6585,92000.0
2005-08-26 13:50:00,31.53,31.53,31.49,31.49,82400.0,22.6657,22.6657,22.6369,22.6369,82400.0
2005-08-26 14:00:00,31.49,31.5,31.46,31.5,54200.0,22.6369,22.6441,22.6154,22.6441,54200.0
2005-08-26 14:10:00,31.5,31.5,31.47,31.47,47200.0,22.6441,22.6441,22.6225,22.6225,47200.0
2005-08-26 14:20:00,31.47,31.7,31.47,31.63,258200.0,22.6225,22.7879,22.6225,22.7376,258200.0
2005-08-26 14:30:00,31.63,31.66,31.61,31.65,107600.0,22.7376,22.7591,22.7232,22.7519,107600.0
2005-08-26 14:40:00,31.64,31.71,31.63,31.63,192000.0,22.7448,22.7951,22.7376,22.7376,192000.0
2005-08-26 14:50:00,31.61,31.68,31.61,31.65,79800.0,22.7232,22.7735,22.7232,22.7519,79800.0
2005-08-26 15:00:00,31.66,31.73,31.66,31.71,130400.0,22.7591,22.8094,22.7591,22.7951,130400.0
2005-08-26 15:10:00,31.71,31.71,31.63,31.65,88800.0,22.7951,22.7951,22.7376,22.7519,88800.0
2005-08-26 15:20:00,31.65,31.7,31.59,31.69,177600.0,22.7519,22.7879,22.7088,22.7807,177600.0
2005-08-26 15:30:00,31.69,31.72,31.68,31.72,161600.0,22.7807,22.8023,22.7735,22.8023,161600.0
2005-08-26 15:40:00,31.72,31.72,31.64,31.65,201000.0,22.8023,22.8023,22.7448,22.7519,201000.0
2005-08-26 15:50:00,31.65,31.65,31.6,31.61,214400.0,22.7519,22.7519,22.716,22.7232,214400.0
2005-08-29 09:30:00,32.13,32.16,31.88,31.91,810800.0,23.097,23.1186,22.9173,22.9388,810800.0
2005-08-29 09:40:00,31.91,32.1,31.88,31.93,478800.0,22.9388,23.0754,22.9173,22.9532,478800.0
2005-08-29 09:50:00,31.93,32.02,31.88,31.97,525200.0,22.9532,23.0179,22.9173,22.982,525200.0
2005-08-29 10:00:00,31.98,31.99,31.9,31.93,360400.0,22.9892,22.9964,22.9317,22.9532,360400.0
2005-08-29 10:10:00,31.93,32.1,31.93,32.08,315800.0,22.9532,23.0754,22.9532,23.061,315800.0
2005-08-29 10:20:00,32.08,32.08,32.01,32.02,257600.0,23.061,23.061,23.0107,23.0179,257600.0
2005-08-29 10:30:00,32.02,32.08,31.98,32.02,205800.0,23.0179,23.061,22.9892,23.0179,205800.0
2005-08-29 10:40:00,32.02,32.02,31.98,31.99,128800.0,23.0179,23.0179,22.9892,22.9964,128800.0
2005-08-29 10:50:00,31.99,31.99,31.95,31.97,120400.0,22.9964,22.9964,22.9676,22.982,120400.0
2005-08-29 11:00:00,31.97,32.15,31.97,32.13,299600.0,22.982,23.1114,22.982,23.097,299600.0
2005-08-29 11:10:00,32.13,32.15,32.02,32.03,268600.0,23.097,23.1114,23.0179,23.0251,268600.0
2005-08-29 11:20:00,32.03,32.05,31.99,32.0,219800.0,23.0251,23.0395,22.9964,23.0035,219800.0
2005-08-29 11:30:00,32.0,32.03,31.97,32.03,186800.0,23.0035,23.0251,22.982,23.0251,186800.0
2005-08-29 11:40:00,32.02,32.03,31.95,31.96,105800.0,23.0179,23.0251,22.9676,22.9748,105800.0
2005-08-29 11:50:00,31.96,31.98,31.88,31.88,191600.0,22.9748,22.9892,22.9173,22.9173,191600.0
2005-08-29 12:00:00,31.88,31.98,31.88,31.97,191000.0,22.9173,22.9892,22.9173,22.982,191000.0
2005-08-29 12:10:00,31.98,32.04,31.96,31.97,172400.0,22.9892,23.0323,22.9748,22.982,172400.0
2005-08-29 12:20:00,31.98,31.99,31.95,31.95,198400.0,22.9892,22.9964,22.9676,22.9676,198400.0
2005-08-29 12:30:00,31.95,31.97,31.93,31.96,98000.0,22.9676,22.982,22.9532,22.9748,98000.0
2005-08-29 12:40:00,31.96,32.01,31.95,32.0,128600.0,22.9748,23.0107,22.9676,23.0035,128600.0
2005-08-29 12:50:00,32.0,32.0,31.97,31.97,106800.0,23.0035,23.0035,22.982,22.982,106800.0
2005-08-29 13:00:00,31.97,32.02,31.94,31.96,224800.0,22.982,23.0179,22.9604,22.9748,224800.0
2005-08-29 13:10:00,31.97,32.02,31.95,32.02,175600.0,22.982,23.0179,22.9676,23.0179,175600.0
2005-08-29 13:20:00,32.02,32.09,32.02,32.05,109000.0,23.0179,23.0682,23.0179,23.0395,109000.0
2005-08-29 13:30:00,32.05,32.05,32.02,32.04,171600.0,23.0395,23.0395,23.0179,23.0323,171600.0
2005-08-29 13:40:00,32.05,32.2,32.05,32.19,146200.0,23.0395,23.1473,23.0395,23.1401,146200.0
2005-08-29 13:50:00,32.18,32.24,32.17,32.24,230800.0,23.1329,23.1761,23.1257,23.1761,230800.0
2005-08-29 14:00:00,32.24,32.25,32.22,32.23,217400.0,23.1761,23.1833,23.1617,23.1689,217400.0
2005-08-29 14:10:00,32.22,32.24,32.18,32.22,131400.0,23.1617,23.1761,23.1329,23.1617,131400.0
2005-08-29 14:20:00,32.22,32.27,32.22,32.27,101800.0,23.1617,23.1976,23.1617,23.1976,101800.0
2005-08-29 14:30:00,32.27,32.33,32.26,32.28,170800.0,23.1976,23.2408,23.1904,23.2048,170800.0
2005-08-29 14:40:00,32.28,32.31,32.26,32.29,125000.0,23.2048,23.2264,23.1904,23.212,125000.0
2005-08-29 14:50:00,32.29,32.31,32.26,32.29,147000.0,23.212,23.2264,23.1904,23.212,147000.0
2005-08-29 15:00:00,32.29,32.37,32.27,32.35,197400.0,23.212,23.2695,23.1976,23.2551,197400.0
2005-08-29 15:10:00,32.35,32.43,32.34,32.42,278400.0,23.2551,23.3127,23.248,23.3055,278400.0
2005-08-29 15:20:00,32.42,32.42,32.33,32.35,258800.0,23.3055,23.3055,23.2408,23.2551,258800.0
2005-08-29 15:30:00,32.35,32.35,32.32,32.33,219600.0,23.2551,23.2551,23.2336,23.2408,219600.0
2005-08-29 15:40:00,32.31,32.33,32.3,32.32,296000.0,23.2264,23.2408,23.2192,23.2336,296000.0
2005-08-29 15:50:00,32.32,32.32,32.3,32.32,294600.0,23.2336,23.2336,23.2192,23.2336,294600.0
2005-08-30 09:30:00,32.3,32.3,31.9,31.97,363200.0,23.2192,23.2192,22.9317,22.982,363200.0
2005-08-30 09:40:00,31.97,32.02,31.8,31.92,279800.0,22.982,23.0179,22.8598,22.946,279800.0
2005-08-30 09:50:00,31.92,31.93,31.79,31.82,337000.0,22.946,22.9532,22.8526,22.8741,337000.0
2005-08-30 10:00:00,31.82,31.96,31.8,31.89,421400.0,22.8741,22.9748,22.8598,22.9245,421400.0
2005-08-30 10:10:00,31.88,31.89,31.75,31.75,303200.0,22.9173,22.9245,22.8238,22.8238,303200.0
2005-08-30 10:20:00,31.75,31.79,31.65,31.67,317400.0,22.8238,22.8526,22.7519,22.7663,317400.0
2005-08-30 10:30:00,31.66,31.72,31.66,31.68,332600.0,22.7591,22.8023,22.7591,22.7735,332600.0
2005-08-30 10:40:00,31.67,31.69,31.61,31.66,289600.0,22.7663,22.7807,22.7232,22.7591,289600.0
2005-08-30 10:50:00,31.66,31.74,31.64,31.68,210800.0,22.7591,22.8166,22.7448,22.7735,210800.0
2005-08-30 11:00:00,31.67,31.68,31.59,31.59,171800.0,22.7663,22.7735,22.7088,22.7088,171800.0
2005-08-30 11:10:00,31.59,31.6,31.53,31.6,224800.0,22.7088,22.716,22.6657,22.716,224800.0
2005-08-30 11:20:00,31.59,31.6,31.53,31.59,371400.0,22.7088,22.716,22.6657,22.7088,371400.0
2005-08-30 11:30:00,31.59,31.67,31.58,31.59,228400.0,22.7088,22.7663,22.7016,22.7088,228400.0
2005-08-30 11:40:00,31.6,31.6,31.53,31.55,293200.0,22.716,22.716,22.6657,22.6801,293200.0
2005-08-30 11:50:00,31.55,31.55,31.49,31.51,271800.0,22.6801,22.6801,22.6369,22.6513,271800.0
2005-08-30 12:00:00,31.51,31.52,31.48,31.49,275000.0,22.6513,22.6585,22.6297,22.6369,275000.0
2005-08-30 12:10:00,31.5,31.53,31.49,31.53,312000.0,22.6441,22.6657,22.6369,22.6657,312000.0
2005-08-30 12:20:00,31.53,31.58,31.48,31.5,931000.0,22.6657,22.7016,22.6297,22.6441,931000.0
2005-08-30 12:30:00,31.5,31.52,31.45,31.5,182200.0,22.6441,22.6585,22.6082,22.6441,182200.0
2005-08-30 12:40:00,31.5,31.5,31.48,31.49,171200.0,22.6441,22.6441,22.6297,22.6369,171200.0
2005-08-30 12:50:00,31.49,31.5,31.48,31.49,231000.0,22.6369,22.6441,22.6297,22.6369,231000.0
2005-08-30 13:00:00,31.49,31.5,31.49,31.49,143600.0,22.6369,22.6441,22.6369,22.6369,143600.0
2005-08-30 13:10:00,31.49,31.5,31.48,31.48,170800.0,22.6369,22.6441,22.6297,22.6297,170800.0
2005-08-30 13:20:00,31.49,31.49,31.47,31.48,196200.0,22.6369,22.6369,22.6225,22.6297,196200.0
2005-08-30 13:30:00,31.48,31.5,31.48,31.49,214000.0,22.6297,22.6441,22.6297,22.6369,214000.0
2005-08-30 13:40:00,31.49,31.49,31.45,31.46,281400.0,22.6369,22.6369,22.6082,22.6154,281400.0
2005-08-30 13:50:00,31.45,31.46,31.38,31.42,244400.0,22.6082,22.6154,22.5578,22.5866,244400.0
2005-08-30 14:00:00,31.41,31.42,31.33,31.4,289400.0,22.5794,22.5866,22.5219,22.5722,289400.0
2005-08-30 14:10:00,31.4,31.4,31.33,31.36,208000.0,22.5722,22.5722,22.5219,22.5435,208000.0
2005-08-30 14:20:00,31.36,31.37,31.31,31.36,244200.0,22.5435,22.5507,22.5075,22.5435,244200.0
2005-08-30 14:30:00,31.36,31.36,31.32,31.33,170400.0,22.5435,22.5435,22.5147,22.5219,170400.0
2005-08-30 14:40:00,31.33,31.39,31.33,31.33,196600.0,22.5219,22.565,22.5219,22.5219,196600.0
2005-08-30 14:50:00,31.32,31.33,31.2,31.21,213800.0,22.5147,22.5219,22.4285,22.4356,213800.0
2005-08-30 15:00:00,31.21,31.22,31.16,31.2,268600.0,22.4356,22.4428,22.3997,22.4285,268600.0
2005-08-30 15:10:00,31.21,31.3,31.2,31.29,186800.0,22.4356,22.5003,22.4285,22.4931,186800.0
2005-08-30 15:20:00,31.3,31.36,31.25,31.25,179200.0,22.5003,22.5435,22.4644,22.4644,179200.0
2005-08-30 15:30:00,31.25,31.44,31.25,31.41,492800.0,22.4644,22.601,22.4644,22.5794,492800.0
2005-08-30 15:40:00,31.41,31.5,31.39,31.46,405600.0,22.5794,22.6441,22.565,22.6154,405600.0
2005-08-30 15:50:00,31.47,31.48,31.45,31.47,631200.0,22.6225,22.6297,22.6082,22.6225,631200.0
2005-08-31 09:30:00,31.5,31.6,31.48,31.6,566000.0,22.6441,22.716,22.6297,22.716,566000.0
2005-08-31 09:40:00,31.6,31.61,31.4,31.5,709800.0,22.716,22.7232,22.5722,22.6441,709800.0
2005-08-31 09:50:00,31.5,31.53,31.4,31.43,314800.0,22.6441,22.6657,22.5722,22.5938,314800.0
2005-08-31 10:00:00,31.42,31.44,31.2,31.2,333000.0,22.5866,22.601,22.4285,22.4285,333000.0
2005-08-31 10:10:00,31.21,31.41,31.18,31.28,279800.0,22.4356,22.5794,22.4141,22.486,279800.0
2005-08-31 10:20:00,31.28,31.31,31.21,31.28,362000.0,22.486,22.5075,22.4356,22.486,362000.0
2005-08-31 10:30:00,31.28,31.48,31.26,31.48,264400.0,22.486,22.6297,22.4716,22.6297,264400.0
2005-08-31 10:40:00,31.48,31.56,31.43,31.43,291400.0,22.6297,22.6872,22.5938,22.5938,291400.0
2005-08-31 10:50:00,31.43,31.53,31.41,31.53,215400.0,22.5938,22.6657,22.5794,22.6657,215400.0
2005-08-31 11:00:00,31.53,31.66,31.52,31.59,887000.0,22.6657,22.7591,22.6585,22.7088,887000.0
2005-08-31 11:10:00,31.58,31.75,31.57,31.74,372000.0,22.7016,22.8238,22.6944,22.8166,372000.0
2005-08-31 11:20:00,31.75,31.86,31.74,31.76,257000.0,22.8238,22.9029,22.8166,22.831,257000.0
2005-08-31 11:30:00,31.75,31.78,31.71,31.77,153800.0,22.8238,22.8454,22.7951,22.8382,153800.0
2005-08-31 11:40:00,31.77,31.91,31.77,31.82,225400.0,22.8382,22.9388,22.8382,22.8741,225400.0
2005-08-31 11:50:00,31.82,31.83,31.67,31.68,132600.0,22.8741,22.8813,22.7663,22.7735,132600.0
2005-08-31 12:00:00,31.68,31.75,31.6,31.61,117600.0,22.7735,22.8238,22.716,22.7232,117600.0
2005-08-31 12:10:00,31.61,31.61,31.47,31.55,112600.0,22.7232,22.7232,22.6225,22.6801,112600.0
2005-08-31 12:20:00,31.54,31.61,31.52,31.54,76400.0,22.6729,22.7232,22.6585,22.6729,76400.0
2005-08-31 12:30:00,31.54,31.54,31.5,31.5,64000.0,22.6729,22.6729,22.6441,22.6441,64000.0
2005-08-31 12:40:00,31.5,31.53,31.48,31.52,48400.0,22.6441,22.6657,22.6297,22.6585,48400.0
2005-08-31 12:50:00,31.52,31.62,31.52,31.6,95200.0,22.6585,22.7304,22.6585,22.716,95200.0
2005-08-31 13:00:00,31.59,31.68,31.57,31.68,97000.0,22.7088,22.7735,22.6944,22.7735,97000.0
2005-08-31 13:10:00,31.68,31.84,31.68,31.82,164000.0,22.7735,22.8885,22.7735,22.8741,164000.0
2005-08-31 13:20:00,31.83,31.88,31.8,31.85,233800.0,22.8813,22.9173,22.8598,22.8957,233800.0
2005-08-31 13:30:00,31.85,31.87,31.82,31.83,198400.0,22.8957,22.9101,22.8741,22.8813,198400.0
2005-08-31 13:40:00,31.83,31.83,31.77,31.8,129600.0,22.8813,22.8813,22.8382,22.8598,129600.0
2005-08-31 13:50:00,31.79,31.98,31.79,31.98,270000.0,22.8526,22.9892,22.8526,22.9892,270000.0
2005-08-31 14:00:00,31.98,31.99,31.87,31.88,159600.0,22.9892,22.9964,22.9101,22.9173,159600.0
2005-08-31 14:10:00,31.88,31.93,31.88,31.93,129400.0,22.9173,22.9532,22.9173,22.9532,129400.0
2005-08-31 14:20:00,31.93,31.95,31.9,31.92,165200.0,22.9532,22.9676,22.9317,22.946,165200.0
2005-08-31 14:30:00,31.93,32.0,31.93,31.97,171600.0,22.9532,23.0035,22.9532,22.982,171600.0
2005-08-31 14:40:00,31.97,31.99,31.93,31.97,119800.0,22.982,22.9964,22.9532,22.982,119800.0
2005-08-31 14:50:00,31.98,32.01,31.93,32.0,194200.0,22.9892,23.0107,22.9532,23.0035,194200.0
2005-08-31 15:00:00,32.0,32.03,31.99,32.02,142200.0,23.0035,23.0251,22.9964,23.0179,142200.0
2005-08-31 15:10:00,32.02,32.05,31.96,31.98,200200.0,23.0179,23.0395,22.9748,22.9892,200200.0
2005-08-31 15:20:00,31.98,32.07,31.98,32.06,180000.0,22.9892,23.0539,22.9892,23.0467,180000.0
2005-08-31 15:30:00,32.06,32.15,32.04,32.09,204000.0,23.0467,23.1114,23.0323,23.0682,204000.0
2005-08-31 15:40:00,32.09,32.15,32.08,32.08,277600.0,23.0682,23.1114,23.061,23.061,277600.0
2005-08-31 15:50:00,32.08,32.15,32.08,32.13,377200.0,23.061,23.1114,23.061,23.097,377200.0
2005-09-01 09:30:00,32.1,32.55,32.1,32.55,794400.0,23.0754,23.3989,23.0754,23.3989,794400.0
2005-09-01 09:40:00,32.55,32.69,32.48,32.65,542600.0,23.3989,23.4996,23.3486,23.4708,542600.0
2005-09-01 09:50:00,32.67,32.7,32.58,32.58,275200.0,23.4852,23.5067,23.4205,23.4205,275200.0
2005-09-01 10:00:00,32.58,32.6,32.45,32.49,486200.0,23.4205,23.4349,23.327,23.3558,486200.0
2005-09-01 10:10:00,32.5,32.52,32.15,32.24,429000.0,23.363,23.3773,23.1114,23.1761,429000.0
2005-09-01 10:20:00,32.23,32.24,32.08,32.1,349200.0,23.1689,23.1761,23.061,23.0754,349200.0
2005-09-01 10:30:00,32.1,32.13,32.06,32.08,363200.0,23.0754,23.097,23.0467,23.061,363200.0
2005-09-01 10:40:00,32.08,32.25,32.07,32.24,168400.0,23.061,23.1833,23.0539,23.1761,168400.0
2005-09-01 10:50:00,32.24,32.27,32.17,32.22,164200.0,23.1761,23.1976,23.1257,23.1617,164200.0
2005-09-01 11:00:00,32.22,32.23,32.15,32.19,130200.0,23.1617,23.1689,23.1114,23.1401,130200.0
2005-09-01 11:10:00,32.18,32.35,32.18,32.25,166800.0,23.1329,23.2551,23.1329,23.1833,166800.0
2005-09-01 11:20:00,32.24,32.38,32.24,32.35,184400.0,23.1761,23.2767,23.1761,23.2551,184400.0
2005-09-01 11:30:00,32.36,32.52,32.36,32.49,308800.0,23.2623,23.3773,23.2623,23.3558,308800.0
2005-09-01 11:40:00,32.49,32.64,32.49,32.6,309000.0,23.3558,23.4636,23.3558,23.4349,309000.0
2005-09-01 11:50:00,32.6,32.62,32.55,32.56,326400.0,23.4349,23.4492,23.3989,23.4061,326400.0
2005-09-01 12:00:00,32.56,32.6,32.55,32.56,316800.0,23.4061,23.4349,23.3989,23.4061,316800.0
2005-09-01 12:10:00,32.56,32.65,32.49,32.63,241400.0,23.4061,23.4708,23.3558,23.4564,241400.0
2005-09-01 12:20:00,32.62,32.78,32.61,32.75,376600.0,23.4492,23.5643,23.442,23.5427,376600.0
2005-09-01 12:30:00,32.76,32.76,32.53,32.58,406600.0,23.5499,23.5499,23.3845,23.4205,406600.0
2005-09-01 12:40:00,32.57,32.58,32.49,32.51,174400.0,23.4133,23.4205,23.3558,23.3702,174400.0
2005-09-01 12:50:00,32.5,32.51,32.32,32.33,141600.0,23.363,23.3702,23.2336,23.2408,141600.0
2005-09-01 13:00:00,32.33,32.46,32.32,32.46,200800.0,23.2408,23.3342,23.2336,23.3342,200800.0
2005-09-01 13:10:00,32.45,32.49,32.41,32.41,148800.0,23.327,23.3558,23.2983,23.2983,148800.0
2005-09-01 13:20:00,32.41,32.43,32.37,32.42,140000.0,23.2983,23.3127,23.2695,23.3055,140000.0
2005-09-01 13:30:00,32.41,32.43,32.37,32.43,117000.0,23.2983,23.3127,23.2695,23.3127,117000.0
2005-09-01 13:40:00,32.43,32.43,32.33,32.37,186200.0,23.3127,23.3127,23.2408,23.2695,186200.0
2005-09-01 13:50:00,32.37,32.4,32.34,32.35,139600.0,23.2695,23.2911,23.248,23.2551,139600.0
2005-09-01 14:00:00,32.34,32.38,32.2,32.24,202400.0,23.248,23.2767,23.1473,23.1761,202400.0
2005-09-01 14:10:00,32.24,32.35,32.24,32.3,211400.0,23.1761,23.2551,23.1761,23.2192,211400.0
2005-09-01 14:20:00,32.29,32.34,32.29,32.31,232600.0,23.212,23.248,23.212,23.2264,232600.0
2005-09-01 14:30:00,32.3,32.43,32.3,32.41,273800.0,23.2192,23.3127,23.2192,23.2983,273800.0
2005-09-01 14:40:00,32.41,32.48,32.37,32.45,257600.0,23.2983,23.3486,23.2695,23.327,257600.0
2005-09-01 14:50:00,32.44,32.5,32.38,32.43,235000.0,23.3198,23.363,23.2767,23.3127,235000.0
2005-09-01 15:00:00,32.42,32.52,32.41,32.49,234800.0,23.3055,23.3773,23.2983,23.3558,234800.0
2005-09-01 15:10:00,32.49,32.54,32.43,32.43,229200.0,23.3558,23.3917,23.3127,23.3127,229200.0
2005-09-01 15:20:00,32.43,32.49,32.4,32.41,207200.0,23.3127,23.3558,23.2911,23.2983,207200.0
2005-09-01 15:30:00,32.41,32.43,32.37,32.39,224800.0,23.2983,23.3127,23.2695,23.2839,224800.0
2005-09-01 15:40:00,32.39,32.43,32.36,32.4,255000.0,23.2839,23.3127,23.2623,23.2911,255000.0
2005-09-01 15:50:00,32.4,32.4,32.32,32.35,314200.0,23.2911,23.2911,23.2336,23.2551,314200.0
2005-09-02 09:30:00,32.55,32.75,32.49,32.49,339000.0,23.3989,23.5427,23.3558,23.3558,339000.0
2005-09-02 09:40:00,32.49,32.62,32.47,32.6,199400.0,23.3558,23.4492,23.3414,23.4349,199400.0
2005-09-02 09:50:00,32.6,32.63,32.42,32.42,137600.0,23.4349,23.4564,23.3055,23.3055,137600.0
2005-09-02 10:00:00,32.42,32.49,32.38,32.4,110000.0,23.3055,23.3558,23.2767,23.2911,110000.0
2005-09-02 10:10:00,32.39,32.48,32.38,32.38,94800.0,23.2839,23.3486,23.2767,23.2767,94800.0
2005-09-02 10:20:00,32.38,32.44,32.24,32.24,129200.0,23.2767,23.3198,23.1761,23.1761,129200.0
2005-09-02 10:30:00,32.24,32.24,32.09,32.15,201800.0,23.1761,23.1761,23.0682,23.1114,201800.0
2005-09-02 10:40:00,32.13,32.35,32.11,32.35,214400.0,23.097,23.2551,23.0826,23.2551,214400.0
2005-09-02 10:50:00,32.34,32.35,32.3,32.32,176400.0,23.248,23.2551,23.2192,23.2336,176400.0
2005-09-02 11:00:00,32.32,32.4,32.32,32.34,136600.0,23.2336,23.2911,23.2336,23.248,136600.0
2005-09-02 11:10:00,32.34,32.38,32.29,32.3,76400.0,23.248,23.2767,23.212,23.2192,76400.0
2005-09-02 11:20:00,32.29,32.3,32.18,32.19,73600.0,23.212,23.2192,23.1329,23.1401,73600.0
2005-09-02 11:30:00,32.19,32.2,32.07,32.1,155200.0,23.1401,23.1473,23.0539,23.0754,155200.0
2005-09-02 11:40:00,32.1,32.15,32.09,32.09,71800.0,23.0754,23.1114,23.0682,23.0682,71800.0
2005-09-02 11:50:00,32.1,32.1,32.01,32.05,92000.0,23.0754,23.0754,23.0107,23.0395,92000.0
2005-09-02 12:00:00,32.05,32.19,32.04,32.18,74200.0,23.0395,23.1401,23.0323,23.1329,74200.0
2005-09-02 12:10:00,32.17,32.17,32.09,32.13,67400.0,23.1257,23.1257,23.0682,23.097,67400.0
2005-09-02 12:20:00,32.16,32.25,32.1,32.15,59400.0,23.1186,23.1833,23.0754,23.1114,59400.0
2005-09-02 12:30:00,32.15,32.21,32.14,32.21,46600.0,23.1114,23.1545,23.1042,23.1545,46600.0
2005-09-02 12:40:00,32.21,32.29,32.21,32.26,38600.0,23.1545,23.212,23.1545,23.1904,38600.0
2005-09-02 12:50:00,32.24,32.32,32.23,32.24,63400.0,23.1761,23.2336,23.1689,23.1761,63400.0
2005-09-02 13:00:00,32.24,32.34,32.24,32.32,74400.0,23.1761,23.248,23.1761,23.2336,74400.0
2005-09-02 13:10:00,32.32,32.32,32.28,32.28,55800.0,23.2336,23.2336,23.2048,23.2048,55800.0
2005-09-02 13:20:00,32.28,32.37,32.27,32.37,60000.0,23.2048,23.2695,23.1976,23.2695,60000.0
2005-09-02 13:30:00,32.37,32.41,32.35,32.41,63400.0,23.2695,23.2983,23.2551,23.2983,63400.0
2005-09-02 13:40:00,32.41,32.43,32.4,32.42,79000.0,23.2983,23.3127,23.2911,23.3055,79000.0
2005-09-02 13:50:00,32.42,32.46,32.4,32.45,114000.0,23.3055,23.3342,23.2911,23.327,114000.0
2005-09-02 14:00:00,32.46,32.46,32.39,32.39,39000.0,23.3342,23.3342,23.2839,23.2839,39000.0
2005-09-02 14:10:00,32.4,32.4,32.38,32.38,21200.0,23.2911,23.2911,23.2767,23.2767,21200.0
2005-09-02 14:20:00,32.38,32.38,32.33,32.33,34600.0,23.2767,23.2767,23.2408,23.2408,34600.0
2005-09-02 14:30:00,32.33,32.34,32.3,32.31,54600.0,23.2408,23.248,23.2192,23.2264,54600.0
2005-09-02 14:40:00,32.3,32.31,32.26,32.26,36800.0,23.2192,23.2264,23.1904,23.1904,36800.0
2005-09-02 14:50:00,32.26,32.26,32.22,32.22,33400.0,23.1904,23.1904,23.1617,23.1617,33400.0
2005-09-02 15:00:00,32.23,32.26,32.22,32.25,43600.0,23.1689,23.1904,23.1617,23.1833,43600.0
2005-09-02 15:10:00,32.26,32.26,32.18,32.18,81400.0,23.1904,23.1904,23.1329,23.1329,81400.0
2005-09-02 15:20:00,32.18,32.24,32.15,32.19,86000.0,23.1329,23.1761,23.1114,23.1401,86000.0
2005-09-02 15:30:00,32.19,32.22,32.16,32.18,76200.0,23.1401,23.1617,23.1186,23.1329,76200.0
2005-09-02 15:40:00,32.18,32.2,32.12,32.18,141600.0,23.1329,23.1473,23.0898,23.1329,141600.0
2005-09-02 15:50:00,32.18,32.18,32.1,32.11,168400.0,23.1329,23.1329,23.0754,23.0826,168400.0
2005-09-06 09:30:00,32.38,32.5,32.38,32.5,340800.0,23.2767,23.363,23.2767,23.363,340800.0
2005-09-06 09:40:00,32.5,32.59,32.45,32.52,648800.0,23.363,23.4277,23.327,23.3773,648800.0
2005-09-06 09:50:00,32.52,32.52,32.38,32.43,237800.0,23.3773,23.3773,23.2767,23.3127,237800.0
2005-09-06 10:00:00,32.41,32.58,32.4,32.55,146800.0,23.2983,23.4205,23.2911,23.3989,146800.0
2005-09-06 10:10:00,32.55,32.6,32.5,32.51,168800.0,23.3989,23.4349,23.363,23.3702,168800.0
2005-09-06 10:20:00,32.51,32.52,32.38,32.38,219000.0,23.3702,23.3773,23.2767,23.2767,219000.0
2005-09-06 10:30:00,32.4,32.52,32.4,32.47,88200.0,23.2911,23.3773,23.2911,23.3414,88200.0
2005-09-06 10:40:00,32.47,32.58,32.45,32.52,102800.0,23.3414,23.4205,23.327,23.3773,102800.0
2005-09-06 10:50:00,32.54,32.62,32.52,32.61,318000.0,23.3917,23.4492,23.3773,23.442,318000.0
2005-09-06 11:00:00,32.61,32.62,32.58,32.6,90400.0,23.442,23.4492,23.4205,23.4349,90400.0
2005-09-06 11:10:00,32.6,32.72,32.6,32.67,153800.0,23.4349,23.5211,23.4349,23.4852,153800.0
2005-09-06 11:20:00,32.68,32.7,32.67,32.69,55000.0,23.4924,23.5067,23.4852,23.4996,55000.0
2005-09-06 11:30:00,32.69,32.7,32.63,32.63,88000.0,23.4996,23.5067,23.4564,23.4564,88000.0
2005-09-06 11:40:00,32.63,32.63,32.58,32.6,75400.0,23.4564,23.4564,23.4205,23.4349,75400.0
2005-09-06 11:50:00,32.6,32.6,32.56,32.56,92800.0,23.4349,23.4349,23.4061,23.4061,92800.0
2005-09-06 12:00:00,32.57,32.6,32.56,32.6,48400.0,23.4133,23.4349,23.4061,23.4349,48400.0
2005-09-06 12:10:00,32.6,32.66,32.59,32.65,52600.0,23.4349,23.478,23.4277,23.4708,52600.0
2005-09-06 12:20:00,32.66,32.7,32.61,32.68,89000.0,23.478,23.5067,23.442,23.4924,89000.0
2005-09-06 12:30:00,32.68,32.74,32.68,32.74,99400.0,23.4924,23.5355,23.4924,23.5355,99400.0
2005-09-06 12:40:00,32.74,32.76,32.72,32.76,101800.0,23.5355,23.5499,23.5211,23.5499,101800.0
2005-09-06 12:50:00,32.77,32.87,32.76,32.87,242600.0,23.5571,23.6289,23.5499,23.6289,242600.0
2005-09-06 13:00:00,32.87,32.9,32.81,32.82,207400.0,23.6289,23.6505,23.5858,23.593,207400.0
2005-09-06 13:10:00,32.82,32.85,32.77,32.84,86200.0,23.593,23.6146,23.5571,23.6074,86200.0
2005-09-06 13:20:00,32.85,32.85,32.83,32.83,71000.0,23.6146,23.6146,23.6002,23.6002,71000.0
2005-09-06 13:30:00,32.81,32.85,32.76,32.85,115200.0,23.5858,23.6146,23.5499,23.6146,115200.0
2005-09-06 13:40:00,32.85,32.87,32.82,32.85,88000.0,23.6146,23.6289,23.593,23.6146,88000.0
2005-09-06 13:50:00,32.85,32.88,32.81,32.85,92600.0,23.6146,23.6361,23.5858,23.6146,92600.0
2005-09-06 14:00:00,32.85,32.92,32.83,32.91,117800.0,23.6146,23.6649,23.6002,23.6577,117800.0
2005-09-06 14:10:00,32.92,32.94,32.88,32.88,220000.0,23.6649,23.6793,23.6361,23.6361,220000.0
2005-09-06 14:20:00,32.88,32.93,32.88,32.92,111400.0,23.6361,23.6721,23.6361,23.6649,111400.0
2005-09-06 14:30:00,32.91,32.98,32.91,32.96,177800.0,23.6577,23.708,23.6577,23.6936,177800.0
2005-09-06 14:40:00,32.97,32.98,32.94,32.95,283600.0,23.7008,23.708,23.6793,23.6865,283600.0
2005-09-06 14:50:00,32.95,32.97,32.93,32.95,296400.0,23.6865,23.7008,23.6721,23.6865,296400.0
2005-09-06 15:00:00,32.96,33.0,32.95,32.96,409800.0,23.6936,23.7224,23.6865,23.6936,409800.0
2005-09-06 15:10:00,32.96,33.1,32.96,33.01,418600.0,23.6936,23.7943,23.6936,23.7296,418600.0
2005-09-06 15:20:00,33.01,33.15,33.0,33.13,305000.0,23.7296,23.8302,23.7224,23.8159,305000.0
2005-09-06 15:30:00,33.13,33.3,33.11,33.27,468400.0,23.8159,23.9381,23.8015,23.9165,468400.0
2005-09-06 15:40:00,33.27,33.29,33.25,33.26,389800.0,23.9165,23.9309,23.9021,23.9093,389800.0
2005-09-06 15:50:00,33.25,33.3,33.19,33.25,492600.0,23.9021,23.9381,23.859,23.9021,492600.0
2005-09-07 09:30:00,33.35,33.66,33.33,33.51,781200.0,23.974,24.1968,23.9596,24.089,781200.0
2005-09-07 09:40:00,33.51,33.62,33.45,33.57,517600.0,24.089,24.1681,24.0459,24.1322,517600.0
2005-09-07 09:50:00,33.57,33.58,33.31,33.32,312000.0,24.1322,24.1393,23.9452,23.9524,312000.0
2005-09-07 10:00:00,33.31,33.34,33.23,33.26,305800.0,23.9452,23.9668,23.8877,23.9093,305800.0
2005-09-07 10:10:00,33.25,33.27,33.0,33.07,374200.0,23.9021,23.9165,23.7224,23.7727,374200.0
2005-09-07 10:20:00,33.07,33.17,33.07,33.09,238800.0,23.7727,23.8446,23.7727,23.7871,238800.0
2005-09-07 10:30:00,33.1,33.15,33.08,33.1,200600.0,23.7943,23.8302,23.7799,23.7943,200600.0
2005-09-07 10:40:00,33.1,33.25,33.09,33.22,222400.0,23.7943,23.9021,23.7871,23.8806,222400.0
2005-09-07 10:50:00,33.22,33.38,33.22,33.34,185200.0,23.8806,23.9956,23.8806,23.9668,185200.0
2005-09-07 11:00:00,33.35,33.49,33.34,33.41,290000.0,23.974,24.0746,23.9668,24.0171,290000.0
2005-09-07 11:10:00,33.41,33.41,33.23,33.24,234400.0,24.0171,24.0171,23.8877,23.8949,234400.0
2005-09-07 11:20:00,33.23,33.3,33.19,33.29,160800.0,23.8877,23.9381,23.859,23.9309,160800.0
2005-09-07 11:30:00,33.27,33.34,33.26,33.33,117600.0,23.9165,23.9668,23.9093,23.9596,117600.0
2005-09-07 11:40:00,33.34,33.41,33.32,33.41,123400.0,23.9668,24.0171,23.9524,24.0171,123400.0
2005-09-07 11:50:00,33.41,33.43,33.38,33.42,148800.0,24.0171,24.0315,23.9956,24.0243,148800.0
2005-09-07 12:00:00,33.42,33.47,33.42,33.45,83200.0,24.0243,24.0603,24.0243,24.0459,83200.0
2005-09-07 12:10:00,33.45,33.47,33.44,33.47,72200.0,24.0459,24.0603,24.0387,24.0603,72200.0
2005-09-07 12:20:00,33.47,33.49,33.45,33.46,73600.0,24.0603,24.0746,24.0459,24.0531,73600.0
2005-09-07 12:30:00,33.47,33.48,33.44,33.44,112800.0,24.0603,24.0675,24.0387,24.0387,112800.0
2005-09-07 12:40:00,33.45,33.45,33.35,33.38,161000.0,24.0459,24.0459,23.974,23.9956,161000.0
2005-09-07 12:50:00,33.38,33.43,33.38,33.4,57600.0,23.9956,24.0315,23.9956,24.0099,57600.0
2005-09-07 13:00:00,33.42,33.43,33.34,33.43,107200.0,24.0243,24.0315,23.9668,24.0315,107200.0
2005-09-07 13:10:00,33.42,33.5,33.42,33.46,182200.0,24.0243,24.0818,24.0243,24.0531,182200.0
2005-09-07 13:20:00,33.46,33.48,33.42,33.44,140800.0,24.0531,24.0675,24.0243,24.0387,140800.0
2005-09-07 13:30:00,33.44,33.48,33.41,33.47,136800.0,24.0387,24.0675,24.0171,24.0603,136800.0
2005-09-07 13:40:00,33.47,33.49,33.42,33.49,152200.0,24.0603,24.0746,24.0243,24.0746,152200.0
2005-09-07 13:50:00,33.49,33.55,33.49,33.54,308200.0,24.0746,24.1178,24.0746,24.1106,308200.0
2005-09-07 14:00:00,33.53,33.54,33.47,33.52,147400.0,24.1034,24.1106,24.0603,24.0962,147400.0
2005-09-07 14:10:00,33.52,33.52,33.46,33.48,124000.0,24.0962,24.0962,24.0531,24.0675,124000.0
2005-09-07 14:20:00,33.49,33.52,33.46,33.48,182200.0,24.0746,24.0962,24.0531,24.0675,182200.0
2005-09-07 14:30:00,33.48,33.49,33.38,33.4,136400.0,24.0675,24.0746,23.9956,24.0099,136400.0
2005-09-07 14:40:00,33.4,33.41,33.37,33.38,150000.0,24.0099,24.0171,23.9884,23.9956,150000.0
2005-09-07 14:50:00,33.38,33.41,33.38,33.38,151800.0,23.9956,24.0171,23.9956,23.9956,151800.0
2005-09-07 15:00:00,33.38,33.49,33.35,33.49,461600.0,23.9956,24.0746,23.974,24.0746,461600.0
2005-09-07 15:10:00,33.49,33.55,33.46,33.55,242000.0,24.0746,24.1178,24.0531,24.1178,242000.0
2005-09-07 15:20:00,33.55,33.63,33.52,33.63,274200.0,24.1178,24.1753,24.0962,24.1753,274200.0
2005-09-07 15:30:00,33.63,33.63,33.59,33.59,225200.0,24.1753,24.1753,24.1465,24.1465,225200.0
2005-09-07 15:40:00,33.59,33.66,33.59,33.63,524200.0,24.1465,24.1968,24.1465,24.1753,524200.0
2005-09-07 15:50:00,33.63,33.65,33.61,33.63,495200.0,24.1753,24.1897,24.1609,24.1753,495200.0
2005-09-08 09:30:00,33.43,33.63,33.35,33.35,470400.0,24.0315,24.1753,23.974,23.974,470400.0
2005-09-08 09:40:00,33.35,33.54,33.31,33.44,341400.0,23.974,24.1106,23.9452,24.0387,341400.0
2005-09-08 09:50:00,33.43,33.51,33.35,33.43,267000.0,24.0315,24.089,23.974,24.0315,267000.0
2005-09-08 10:00:00,33.43,33.52,33.38,33.48,212600.0,24.0315,24.0962,23.9956,24.0675,212600.0
2005-09-08 10:10:00,33.45,33.51,33.4,33.41,172600.0,24.0459,24.089,24.0099,24.0171,172600.0
2005-09-08 10:20:00,33.4,33.48,33.4,33.47,118200.0,24.0099,24.0675,24.0099,24.0603,118200.0
2005-09-08 10:30:00,33.47,33.6,33.47,33.6,278400.0,24.0603,24.1537,24.0603,24.1537,278400.0
2005-09-08 10:40:00,33.63,33.65,33.55,33.6,279800.0,24.1753,24.1897,24.1178,24.1537,279800.0
2005-09-08 10:50:00,33.6,33.6,33.45,33.47,231200.0,24.1537,24.1537,24.0459,24.0603,231200.0
2005-09-08 11:00:00,33.47,33.5,33.45,33.48,167200.0,24.0603,24.0818,24.0459,24.0675,167200.0
2005-09-08 11:10:00,33.48,33.48,33.44,33.47,113400.0,24.0675,24.0675,24.0387,24.0603,113400.0
2005-09-08 11:20:00,33.48,33.54,33.48,33.52,137200.0,24.0675,24.1106,24.0675,24.0962,137200.0
2005-09-08 11:30:00,33.52,33.62,33.5,33.6,208200.0,24.0962,24.1681,24.0818,24.1537,208200.0
2005-09-08 11:40:00,33.59,33.62,33.58,33.59,57400.0,24.1465,24.1681,24.1393,24.1465,57400.0
2005-09-08 11:50:00,33.59,33.68,33.58,33.63,226800.0,24.1465,24.2112,24.1393,24.1753,226800.0
2005-09-08 12:00:00,33.62,33.65,33.62,33.63,95600.0,24.1681,24.1897,24.1681,24.1753,95600.0
2005-09-08 12:10:00,33.64,33.66,33.63,33.63,110400.0,24.1825,24.1968,24.1753,24.1753,110400.0
2005-09-08 12:20:00,33.63,33.66,33.63,33.63,64400.0,24.1753,24.1968,24.1753,24.1753,64400.0
2005-09-08 12:30:00,33.63,33.65,33.62,33.63,122600.0,24.1753,24.1897,24.1681,24.1753,122600.0
2005-09-08 12:40:00,33.63,33.65,33.62,33.63,102200.0,24.1753,24.1897,24.1681,24.1753,102200.0
2005-09-08 12:50:00,33.63,33.63,33.6,33.62,81600.0,24.1753,24.1753,24.1537,24.1681,81600.0
2005-09-08 13:00:00,33.62,33.63,33.58,33.6,313600.0,24.1681,24.1753,24.1393,24.1537,313600.0
2005-09-08 13:10:00,33.6,33.63,33.58,33.62,68200.0,24.1537,24.1753,24.1393,24.1681,68200.0
2005-09-08 13:20:00,33.62,33.63,33.58,33.58,223400.0,24.1681,24.1753,24.1393,24.1393,223400.0
2005-09-08 13:30:00,33.58,33.67,33.58,33.65,140400.0,24.1393,24.204,24.1393,24.1897,140400.0
2005-09-08 13:40:00,33.66,33.67,33.63,33.65,127600.0,24.1968,24.204,24.1753,24.1897,127600.0
2005-09-08 13:50:00,33.64,33.68,33.6,33.67,137800.0,24.1825,24.2112,24.1537,24.204,137800.0
2005-09-08 14:00:00,33.67,33.75,33.67,33.73,302200.0,24.204,24.2615,24.204,24.2472,302200.0
2005-09-08 14:10:00,33.73,33.73,33.55,33.62,151200.0,24.2472,24.2472,24.1178,24.1681,151200.0
2005-09-08 14:20:00,33.61,33.62,33.54,33.58,88000.0,24.1609,24.1681,24.1106,24.1393,88000.0
2005-09-08 14:30:00,33.58,33.6,33.55,33.56,50400.0,24.1393,24.1537,24.1178,24.125,50400.0
2005-09-08 14:40:00,33.56,33.63,33.53,33.6,90400.0,24.125,24.1753,24.1034,24.1537,90400.0
2005-09-08 14:50:00,33.59,33.6,33.51,33.51,79200.0,24.1465,24.1537,24.089,24.089,79200.0
2005-09-08 15:00:00,33.5,33.51,33.44,33.51,211400.0,24.0818,24.089,24.0387,24.089,211400.0
2005-09-08 15:10:00,33.5,33.51,33.41,33.45,164400.0,24.0818,24.089,24.0171,24.0459,164400.0
2005-09-08 15:20:00,33.45,33.48,33.43,33.46,131000.0,24.0459,24.0675,24.0315,24.0531,131000.0
2005-09-08 15:30:00,33.46,33.51,33.46,33.5,202800.0,24.0531,24.089,24.0531,24.0818,202800.0
2005-09-08 15:40:00,33.49,33.55,33.48,33.54,174800.0,24.0746,24.1178,24.0675,24.1106,174800.0
2005-09-08 15:50:00,33.53,33.53,33.49,33.52,317400.0,24.1034,24.1034,24.0746,24.0962,317400.0
2005-09-09 09:30:00,33.51,33.6,33.51,33.59,167800.0,24.089,24.1537,24.089,24.1465,167800.0
2005-09-09 09:40:00,33.59,33.59,33.44,33.47,189000.0,24.1465,24.1465,24.0387,24.0603,189000.0
2005-09-09 09:50:00,33.46,33.52,33.42,33.51,220800.0,24.0531,24.0962,24.0243,24.089,220800.0
2005-09-09 10:00:00,33.52,33.59,33.5,33.55,116400.0,24.0962,24.1465,24.0818,24.1178,116400.0
2005-09-09 10:10:00,33.56,33.59,33.51,33.56,91600.0,24.125,24.1465,24.089,24.125,91600.0
2005-09-09 10:20:00,33.56,33.56,33.47,33.5,243600.0,24.125,24.125,24.0603,24.0818,243600.0
2005-09-09 10:30:00,33.5,33.53,33.45,33.53,146600.0,24.0818,24.1034,24.0459,24.1034,146600.0
2005-09-09 10:40:00,33.53,33.54,33.49,33.49,74600.0,24.1034,24.1106,24.0746,24.0746,74600.0
2005-09-09 10:50:00,33.49,33.52,33.46,33.48,104400.0,24.0746,24.0962,24.0531,24.0675,104400.0
2005-09-09 11:00:00,33.48,33.53,33.48,33.49,164200.0,24.0675,24.1034,24.0675,24.0746,164200.0
2005-09-09 11:10:00,33.49,33.62,33.48,33.62,85200.0,24.0746,24.1681,24.0675,24.1681,85200.0
2005-09-09 11:20:00,33.63,33.7,33.63,33.66,128000.0,24.1753,24.2256,24.1753,24.1968,128000.0
2005-09-09 11:30:00,33.66,33.74,33.65,33.72,87400.0,24.1968,24.2544,24.1897,24.24,87400.0
2005-09-09 11:40:00,33.72,33.78,33.71,33.71,169200.0,24.24,24.2831,24.2328,24.2328,169200.0
2005-09-09 11:50:00,33.71,33.8,33.71,33.77,719200.0,24.2328,24.2975,24.2328,24.2759,719200.0
2005-09-09 12:00:00,33.77,33.85,33.75,33.8,122000.0,24.2759,24.3334,24.2615,24.2975,122000.0
2005-09-09 12:10:00,33.79,33.8,33.73,33.74,97400.0,24.2903,24.2975,24.2472,24.2544,97400.0
2005-09-09 12:20:00,33.74,33.77,33.73,33.76,85800.0,24.2544,24.2759,24.2472,24.2687,85800.0
2005-09-09 12:30:00,33.76,33.76,33.72,33.72,124200.0,24.2687,24.2687,24.24,24.24,124200.0
2005-09-09 12:40:00,33.72,33.73,33.7,33.72,87000.0,24.24,24.2472,24.2256,24.24,87000.0
2005-09-09 12:50:00,33.72,33.72,33.68,33.69,238600.0,24.24,24.24,24.2112,24.2184,238600.0
2005-09-09 13:00:00,33.68,33.72,33.67,33.67,115600.0,24.2112,24.24,24.204,24.204,115600.0
2005-09-09 13:10:00,33.68,33.72,33.66,33.72,123200.0,24.2112,24.24,24.1968,24.24,123200.0
2005-09-09 13:20:00,33.71,33.87,33.71,33.81,228000.0,24.2328,24.3478,24.2328,24.3047,228000.0
2005-09-09 13:30:00,33.8,33.82,33.8,33.8,135400.0,24.2975,24.3119,24.2975,24.2975,135400.0
2005-09-09 13:40:00,33.8,33.89,33.8,33.89,123600.0,24.2975,24.3622,24.2975,24.3622,123600.0
2005-09-09 13:50:00,33.89,33.89,33.81,33.85,90400.0,24.3622,24.3622,24.3047,24.3334,90400.0
2005-09-09 14:00:00,33.85,33.87,33.82,33.84,128400.0,24.3334,24.3478,24.3119,24.3262,128400.0
2005-09-09 14:10:00,33.84,33.9,33.84,33.88,150000.0,24.3262,24.3694,24.3262,24.355,150000.0
2005-09-09 14:20:00,33.88,33.97,33.88,33.94,161200.0,24.355,24.4197,24.355,24.3981,161200.0
2005-09-09 14:30:00,33.94,33.95,33.88,33.9,82200.0,24.3981,24.4053,24.355,24.3694,82200.0
2005-09-09 14:40:00,33.9,33.94,33.88,33.94,104600.0,24.3694,24.3981,24.355,24.3981,104600.0
2005-09-09 14:50:00,33.94,33.96,33.94,33.95,128400.0,24.3981,24.4125,24.3981,24.4053,128400.0
2005-09-09 15:00:00,33.95,33.97,33.93,33.93,263200.0,24.4053,24.4197,24.3909,24.3909,263200.0
2005-09-09 15:10:00,33.94,33.94,33.9,33.91,180200.0,24.3981,24.3981,24.3694,24.3766,180200.0
2005-09-09 15:20:00,33.91,33.98,33.91,33.98,240800.0,24.3766,24.4269,24.3766,24.4269,240800.0
2005-09-09 15:30:00,33.98,34.03,33.97,34.01,494000.0,24.4269,24.4628,24.4197,24.4485,494000.0
2005-09-09 15:40:00,34.0,34.02,33.95,33.97,326600.0,24.4413,24.4556,24.4053,24.4197,326600.0
2005-09-09 15:50:00,33.97,34.05,33.96,34.04,557200.0,24.4197,24.4772,24.4125,24.47,557200.0
2005-09-12 09:30:00,33.88,33.95,33.77,33.93,350600.0,24.355,24.4053,24.2759,24.3909,350600.0
2005-09-12 09:40:00,33.93,34.15,33.93,34.12,421000.0,24.3909,24.5491,24.3909,24.5275,421000.0
2005-09-12 09:50:00,34.1,34.21,34.04,34.13,329200.0,24.5131,24.5922,24.47,24.5347,329200.0
2005-09-12 10:00:00,34.13,34.18,33.86,33.95,244200.0,24.5347,24.5707,24.3406,24.4053,244200.0
2005-09-12 10:10:00,33.94,33.99,33.88,33.9,352400.0,24.3981,24.4341,24.355,24.3694,352400.0
2005-09-12 10:20:00,33.9,33.92,33.88,33.88,300200.0,24.3694,24.3838,24.355,24.355,300200.0
2005-09-12 10:30:00,33.88,33.92,33.85,33.89,409400.0,24.355,24.3838,24.3334,24.3622,409400.0
2005-09-12 10:40:00,33.9,33.98,33.88,33.97,222000.0,24.3694,24.4269,24.355,24.4197,222000.0
2005-09-12 10:50:00,33.98,34.0,33.95,33.99,201200.0,24.4269,24.4413,24.4053,24.4341,201200.0
2005-09-12 11:00:00,33.99,34.05,33.98,34.05,206600.0,24.4341,24.4772,24.4269,24.4772,206600.0
2005-09-12 11:10:00,34.05,34.07,34.01,34.01,257600.0,24.4772,24.4916,24.4485,24.4485,257600.0
2005-09-12 11:20:00,34.01,34.13,34.01,34.1,145200.0,24.4485,24.5347,24.4485,24.5131,145200.0
2005-09-12 11:30:00,34.1,34.23,34.1,34.15,241000.0,24.5131,24.6066,24.5131,24.5491,241000.0
2005-09-12 11:40:00,34.15,34.23,34.1,34.15,164000.0,24.5491,24.6066,24.5131,24.5491,164000.0
2005-09-12 11:50:00,34.16,34.16,34.13,34.15,114800.0,24.5563,24.5563,24.5347,24.5491,114800.0
2005-09-12 12:00:00,34.15,34.21,34.13,34.21,103200.0,24.5491,24.5922,24.5347,24.5922,103200.0
2005-09-12 12:10:00,34.21,34.31,34.2,34.29,119400.0,24.5922,24.6641,24.585,24.6497,119400.0
2005-09-12 12:20:00,34.29,34.47,34.29,34.47,168000.0,24.6497,24.7791,24.6497,24.7791,168000.0
2005-09-12 12:30:00,34.46,34.46,34.41,34.41,238800.0,24.7719,24.7719,24.736,24.736,238800.0
2005-09-12 12:40:00,34.4,34.42,34.37,34.37,118400.0,24.7288,24.7432,24.7072,24.7072,118400.0
2005-09-12 12:50:00,34.36,34.37,34.31,34.31,203600.0,24.7001,24.7072,24.6641,24.6641,203600.0
2005-09-12 13:00:00,34.3,34.35,34.3,34.35,100400.0,24.6569,24.6929,24.6569,24.6929,100400.0
2005-09-12 13:10:00,34.35,34.35,34.3,34.31,109200.0,24.6929,24.6929,24.6569,24.6641,109200.0
2005-09-12 13:20:00,34.32,34.35,34.32,34.34,134600.0,24.6713,24.6929,24.6713,24.6857,134600.0
2005-09-12 13:30:00,34.35,34.37,34.32,34.35,253000.0,24.6929,24.7072,24.6713,24.6929,253000.0
2005-09-12 13:40:00,34.35,34.37,34.32,34.36,124800.0,24.6929,24.7072,24.6713,24.7001,124800.0
2005-09-12 13:50:00,34.35,34.38,34.35,34.36,143000.0,24.6929,24.7144,24.6929,24.7001,143000.0
2005-09-12 14:00:00,34.36,34.37,34.33,34.37,172400.0,24.7001,24.7072,24.6785,24.7072,172400.0
2005-09-12 14:10:00,34.38,34.43,34.35,34.4,127800.0,24.7144,24.7504,24.6929,24.7288,127800.0
2005-09-12 14:20:00,34.39,34.41,34.39,34.41,79200.0,24.7216,24.736,24.7216,24.736,79200.0
2005-09-12 14:30:00,34.4,34.42,34.4,34.41,70400.0,24.7288,24.7432,24.7288,24.736,70400.0
2005-09-12 14:40:00,34.41,34.43,34.4,34.41,228200.0,24.736,24.7504,24.7288,24.736,228200.0
2005-09-12 14:50:00,34.41,34.41,34.4,34.41,82000.0,24.736,24.736,24.7288,24.736,82000.0
2005-09-12 15:00:00,34.41,34.41,34.34,34.34,175600.0,24.736,24.736,24.6857,24.6857,175600.0
2005-09-12 15:10:00,34.34,34.41,34.34,34.4,256600.0,24.6857,24.736,24.6857,24.7288,256600.0
2005-09-12 15:20:00,34.4,34.4,34.35,34.39,87800.0,24.7288,24.7288,24.6929,24.7216,87800.0
2005-09-12 15:30:00,34.39,34.4,34.36,34.38,123000.0,24.7216,24.7288,24.7001,24.7144,123000.0
2005-09-12 15:40:00,34.38,34.43,34.38,34.42,198400.0,24.7144,24.7504,24.7144,24.7432,198400.0
2005-09-12 15:50:00,34.42,34.43,34.38,34.41,281600.0,24.7432,24.7504,24.7144,24.736,281600.0
2005-09-13 09:30:00,34.41,34.41,34.1,34.13,620600.0,24.736,24.736,24.5131,24.5347,620600.0
2005-09-13 09:40:00,34.13,34.33,34.08,34.11,349400.0,24.5347,24.6785,24.4988,24.5203,349400.0
2005-09-13 09:50:00,34.11,34.48,33.95,34.48,475600.0,24.5203,24.7863,24.4053,24.7863,475600.0
2005-09-13 10:00:00,34.11,34.17,34.11,34.16,349400.0,24.5203,24.5635,24.5203,24.5563,349400.0
2005-09-13 10:10:00,34.16,34.2,34.14,34.19,217400.0,24.5563,24.585,24.5419,24.5778,217400.0
2005-09-13 10:20:00,34.19,34.23,34.18,34.2,118200.0,24.5778,24.6066,24.5707,24.585,118200.0
2005-09-13 10:30:00,34.2,34.2,34.16,34.18,133200.0,24.585,24.585,24.5563,24.5707,133200.0
2005-09-13 10:40:00,34.19,34.19,34.06,34.06,193800.0,24.5778,24.5778,24.4844,24.4844,193800.0
2005-09-13 10:50:00,34.06,34.07,33.98,34.02,258400.0,24.4844,24.4916,24.4269,24.4556,258400.0
2005-09-13 11:00:00,34.02,34.02,33.89,33.9,150600.0,24.4556,24.4556,24.3622,24.3694,150600.0
2005-09-13 11:10:00,33.89,33.91,33.84,33.88,618200.0,24.3622,24.3766,24.3262,24.355,618200.0
2005-09-13 11:20:00,33.88,33.88,33.82,33.85,158800.0,24.355,24.355,24.3119,24.3334,158800.0
2005-09-13 11:30:00,33.85,33.97,33.85,33.87,213800.0,24.3334,24.4197,24.3334,24.3478,213800.0
2005-09-13 11:40:00,33.87,33.88,33.85,33.87,154000.0,24.3478,24.355,24.3334,24.3478,154000.0
2005-09-13 11:50:00,33.87,33.88,33.84,33.87,75000.0,24.3478,24.355,24.3262,24.3478,75000.0
2005-09-13 12:00:00,33.87,33.88,33.8,33.81,126800.0,24.3478,24.355,24.2975,24.3047,126800.0
2005-09-13 12:10:00,33.81,33.87,33.8,33.86,104600.0,24.3047,24.3478,24.2975,24.3406,104600.0
2005-09-13 12:20:00,33.87,33.9,33.86,33.88,97000.0,24.3478,24.3694,24.3406,24.355,97000.0
2005-09-13 12:30:00,33.88,33.92,33.87,33.92,95400.0,24.355,24.3838,24.3478,24.3838,95400.0
2005-09-13 12:40:00,33.92,33.94,33.91,33.94,132000.0,24.3838,24.3981,24.3766,24.3981,132000.0
2005-09-13 12:50:00,33.94,34.05,33.94,34.05,138000.0,24.3981,24.4772,24.3981,24.4772,138000.0
2005-09-13 13:00:00,34.05,34.05,33.99,34.03,221800.0,24.4772,24.4772,24.4341,24.4628,221800.0
2005-09-13 13:10:00,34.02,34.07,34.01,34.07,182000.0,24.4556,24.4916,24.4485,24.4916,182000.0
2005-09-13 13:20:00,34.07,34.14,34.06,34.13,282400.0,24.4916,24.5419,24.4844,24.5347,282400.0
2005-09-13 13:30:00,34.13,34.14,34.1,34.13,164000.0,24.5347,24.5419,24.5131,24.5347,164000.0
2005-09-13 13:40:00,34.13,34.13,33.97,33.99,59200.0,24.5347,24.5347,24.4197,24.4341,59200.0
2005-09-13 13:50:00,33.96,33.99,33.96,33.98,194600.0,24.4125,24.4341,24.4125,24.4269,194600.0
2005-09-13 14:00:00,33.98,34.08,33.95,34.07,243800.0,24.4269,24.4988,24.4053,24.4916,243800.0
2005-09-13 14:10:00,34.07,34.19,34.07,34.12,301800.0,24.4916,24.5778,24.4916,24.5275,301800.0
2005-09-13 14:20:00,34.1,34.19,34.09,34.09,191000.0,24.5131,24.5778,24.506,24.506,191000.0
2005-09-13 14:30:00,34.09,34.09,34.0,34.0,76400.0,24.506,24.506,24.4413,24.4413,76400.0
2005-09-13 14:40:00,33.99,34.05,33.99,34.03,86400.0,24.4341,24.4772,24.4341,24.4628,86400.0
2005-09-13 14:50:00,34.03,34.05,34.02,34.04,98400.0,24.4628,24.4772,24.4556,24.47,98400.0
2005-09-13 15:00:00,34.05,34.05,33.88,33.92,181600.0,24.4772,24.4772,24.355,24.3838,181600.0
2005-09-13 15:10:00,33.92,33.93,33.84,33.88,174200.0,24.3838,24.3909,24.3262,24.355,174200.0
2005-09-13 15:20:00,33.88,33.88,33.82,33.85,110000.0,24.355,24.355,24.3119,24.3334,110000.0
2005-09-13 15:30:00,33.85,33.91,33.82,33.85,226800.0,24.3334,24.3766,24.3119,24.3334,226800.0
2005-09-13 15:40:00,33.85,33.85,33.7,33.77,232600.0,24.3334,24.3334,24.2256,24.2759,232600.0
2005-09-13 15:50:00,33.77,33.77,33.73,33.74,371400.0,24.2759,24.2759,24.2472,24.2544,371400.0
2005-09-14 09:30:00,33.74,33.76,33.19,33.24,679800.0,24.2544,24.2687,23.859,23.8949,679800.0
2005-09-14 09:40:00,33.26,33.34,33.19,33.24,807600.0,23.9093,23.9668,23.859,23.8949,807600.0
2005-09-14 09:50:00,33.24,33.25,33.07,33.17,340600.0,23.8949,23.9021,23.7727,23.8446,340600.0
2005-09-14 10:00:00,33.17,33.25,33.17,33.19,300800.0,23.8446,23.9021,23.8446,23.859,300800.0
2005-09-14 10:10:00,33.18,33.21,33.17,33.19,191000.0,23.8518,23.8734,23.8446,23.859,191000.0
2005-09-14 10:20:00,33.19,33.21,33.16,33.18,169000.0,23.859,23.8734,23.8374,23.8518,169000.0
2005-09-14 10:30:00,33.18,33.22,33.15,33.17,159000.0,23.8518,23.8806,23.8302,23.8446,159000.0
2005-09-14 10:40:00,33.19,33.24,33.18,33.24,162800.0,23.859,23.8949,23.8518,23.8949,162800.0
2005-09-14 10:50:00,33.24,33.25,33.19,33.19,191000.0,23.8949,23.9021,23.859,23.859,191000.0
2005-09-14 11:00:00,33.19,33.24,33.19,33.21,106400.0,23.859,23.8949,23.859,23.8734,106400.0
2005-09-14 11:10:00,33.22,33.24,33.17,33.2,115000.0,23.8806,23.8949,23.8446,23.8662,115000.0
2005-09-14 11:20:00,33.2,33.22,33.2,33.22,82400.0,23.8662,23.8806,23.8662,23.8806,82400.0
2005-09-14 11:30:00,33.21,33.29,33.21,33.25,247200.0,23.8734,23.9309,23.8734,23.9021,247200.0
2005-09-14 11:40:00,33.25,33.26,33.18,33.22,118000.0,23.9021,23.9093,23.8518,23.8806,118000.0
2005-09-14 11:50:00,33.22,33.22,33.13,33.13,235400.0,23.8806,23.8806,23.8159,23.8159,235400.0
2005-09-14 12:00:00,33.13,33.14,33.04,33.07,228200.0,23.8159,23.823,23.7512,23.7727,228200.0
2005-09-14 12:10:00,33.08,33.09,33.05,33.06,100800.0,23.7799,23.7871,23.7583,23.7655,100800.0
2005-09-14 12:20:00,33.06,33.09,33.02,33.04,99200.0,23.7655,23.7871,23.7368,23.7512,99200.0
2005-09-14 12:30:00,33.04,33.1,33.04,33.1,57000.0,23.7512,23.7943,23.7512,23.7943,57000.0
2005-09-14 12:40:00,33.1,33.13,33.1,33.1,69400.0,23.7943,23.8159,23.7943,23.7943,69400.0
2005-09-14 12:50:00,33.11,33.11,33.07,33.08,66200.0,23.8015,23.8015,23.7727,23.7799,66200.0
2005-09-14 13:00:00,33.07,33.13,33.07,33.13,83400.0,23.7727,23.8159,23.7727,23.8159,83400.0
2005-09-14 13:10:00,33.13,33.15,33.12,33.13,63600.0,23.8159,23.8302,23.8087,23.8159,63600.0
2005-09-14 13:20:00,33.13,33.15,33.13,33.15,35000.0,23.8159,23.8302,23.8159,23.8302,35000.0
2005-09-14 13:30:00,33.14,33.15,33.08,33.09,66000.0,23.823,23.8302,23.7799,23.7871,66000.0
2005-09-14 13:40:00,33.09,33.1,33.05,33.06,112000.0,23.7871,23.7943,23.7583,23.7655,112000.0
2005-09-14 13:50:00,33.06,33.12,33.04,33.08,77000.0,23.7655,23.8087,23.7512,23.7799,77000.0
2005-09-14 14:00:00,33.09,33.14,33.08,33.13,69800.0,23.7871,23.823,23.7799,23.8159,69800.0
2005-09-14 14:10:00,33.13,33.74,33.01,33.02,140200.0,23.8159,24.2544,23.7296,23.7368,140200.0
2005-09-14 14:20:00,33.02,33.02,32.92,32.92,340800.0,23.7368,23.7368,23.6649,23.6649,340800.0
2005-09-14 14:30:00,32.93,32.95,32.83,32.83,254600.0,23.6721,23.6865,23.6002,23.6002,254600.0
2005-09-14 14:40:00,32.83,32.89,32.81,32.87,183000.0,23.6002,23.6433,23.5858,23.6289,183000.0
2005-09-14 14:50:00,32.87,32.92,32.76,32.92,246000.0,23.6289,23.6649,23.5499,23.6649,246000.0
2005-09-14 15:00:00,32.92,32.99,32.89,32.97,235200.0,23.6649,23.7152,23.6433,23.7008,235200.0
2005-09-14 15:10:00,32.97,32.99,32.83,32.9,233800.0,23.7008,23.7152,23.6002,23.6505,233800.0
2005-09-14 15:20:00,32.9,32.96,32.9,32.94,255800.0,23.6505,23.6936,23.6505,23.6793,255800.0
2005-09-14 15:30:00,32.94,33.07,32.94,33.04,302400.0,23.6793,23.7727,23.6793,23.7512,302400.0
2005-09-14 15:40:00,33.05,33.09,33.05,33.08,331600.0,23.7583,23.7871,23.7583,23.7799,331600.0
2005-09-14 15:50:00,33.08,33.08,32.98,32.99,448600.0,23.7799,23.7799,23.708,23.7152,448600.0
2005-09-15 09:30:00,33.12,33.24,33.1,33.22,229800.0,23.8087,23.8949,23.7943,23.8806,229800.0
2005-09-15 09:40:00,33.21,33.22,33.04,33.04,263800.0,23.8734,23.8806,23.7512,23.7512,263800.0
2005-09-15 09:50:00,33.04,33.07,32.97,33.07,132400.0,23.7512,23.7727,23.7008,23.7727,132400.0
2005-09-15 10:00:00,33.07,33.08,32.91,32.94,95400.0,23.7727,23.7799,23.6577,23.6793,95400.0
2005-09-15 10:10:00,32.94,32.95,32.78,32.85,132600.0,23.6793,23.6865,23.5643,23.6146,132600.0
2005-09-15 10:20:00,32.85,32.95,32.82,32.9,94000.0,23.6146,23.6865,23.593,23.6505,94000.0
2005-09-15 10:30:00,32.9,32.92,32.81,32.83,200000.0,23.6505,23.6649,23.5858,23.6002,200000.0
2005-09-15 10:40:00,32.82,32.84,32.68,32.7,206800.0,23.593,23.6074,23.4924,23.5067,206800.0
2005-09-15 10:50:00,32.71,32.84,32.71,32.83,150400.0,23.5139,23.6074,23.5139,23.6002,150400.0
2005-09-15 11:00:00,32.83,32.83,32.74,32.83,171400.0,23.6002,23.6002,23.5355,23.6002,171400.0
2005-09-15 11:10:00,32.83,32.85,32.82,32.85,99400.0,23.6002,23.6146,23.593,23.6146,99400.0
2005-09-15 11:20:00,32.85,32.95,32.85,32.91,119800.0,23.6146,23.6865,23.6146,23.6577,119800.0
2005-09-15 11:30:00,32.92,32.93,32.88,32.88,76200.0,23.6649,23.6721,23.6361,23.6361,76200.0
2005-09-15 11:40:00,32.88,33.02,32.87,33.01,181800.0,23.6361,23.7368,23.6289,23.7296,181800.0
2005-09-15 11:50:00,33.0,33.1,33.0,33.07,177800.0,23.7224,23.7943,23.7224,23.7727,177800.0
2005-09-15 12:00:00,33.07,33.07,32.9,32.91,210400.0,23.7727,23.7727,23.6505,23.6577,210400.0
2005-09-15 12:10:00,32.91,32.94,32.86,32.92,102400.0,23.6577,23.6793,23.6218,23.6649,102400.0
2005-09-15 12:20:00,32.92,33.01,32.91,32.99,84000.0,23.6649,23.7296,23.6577,23.7152,84000.0
2005-09-15 12:30:00,33.0,33.05,32.97,32.97,94000.0,23.7224,23.7583,23.7008,23.7008,94000.0
2005-09-15 12:40:00,32.99,32.99,32.9,32.91,58200.0,23.7152,23.7152,23.6505,23.6577,58200.0
2005-09-15 12:50:00,32.91,32.93,32.9,32.93,39200.0,23.6577,23.6721,23.6505,23.6721,39200.0
2005-09-15 13:00:00,32.93,33.05,32.93,33.05,63200.0,23.6721,23.7583,23.6721,23.7583,63200.0
2005-09-15 13:10:00,33.05,33.13,33.05,33.06,137400.0,23.7583,23.8159,23.7583,23.7655,137400.0
2005-09-15 13:20:00,33.06,33.18,33.04,33.13,148000.0,23.7655,23.8518,23.7512,23.8159,148000.0
2005-09-15 13:30:00,33.13,33.18,33.1,33.17,105800.0,23.8159,23.8518,23.7943,23.8446,105800.0
2005-09-15 13:40:00,33.18,33.22,33.18,33.2,88800.0,23.8518,23.8806,23.8518,23.8662,88800.0
2005-09-15 13:50:00,33.2,33.23,33.13,33.13,133600.0,23.8662,23.8877,23.8159,23.8159,133600.0
2005-09-15 14:00:00,33.13,33.13,33.04,33.08,88800.0,23.8159,23.8159,23.7512,23.7799,88800.0
2005-09-15 14:10:00,33.07,33.1,33.05,33.09,91800.0,23.7727,23.7943,23.7583,23.7871,91800.0
2005-09-15 14:20:00,33.09,33.16,33.08,33.16,124200.0,23.7871,23.8374,23.7799,23.8374,124200.0
2005-09-15 14:30:00,33.16,33.19,33.13,33.17,95600.0,23.8374,23.859,23.8159,23.8446,95600.0
2005-09-15 14:40:00,33.17,33.19,33.13,33.19,97200.0,23.8446,23.859,23.8159,23.859,97200.0
2005-09-15 14:50:00,33.19,33.21,33.16,33.18,109600.0,23.859,23.8734,23.8374,23.8518,109600.0
2005-09-15 15:00:00,33.18,33.18,33.12,33.13,101200.0,23.8518,23.8518,23.8087,23.8159,101200.0
2005-09-15 15:10:00,33.13,33.16,33.12,33.12,123600.0,23.8159,23.8374,23.8087,23.8087,123600.0
2005-09-15 15:20:00,33.12,33.12,33.05,33.05,160200.0,23.8087,23.8087,23.7583,23.7583,160200.0
2005-09-15 15:30:00,33.05,33.05,33.01,33.04,223200.0,23.7583,23.7583,23.7296,23.7512,223200.0
2005-09-15 15:40:00,33.04,33.05,33.0,33.04,165800.0,23.7512,23.7583,23.7224,23.7512,165800.0
2005-09-15 15:50:00,33.04,33.08,33.02,33.06,204600.0,23.7512,23.7799,23.7368,23.7655,204600.0
2005-09-16 09:30:00,33.14,33.2,33.08,33.08,1808600.0,23.823,23.8662,23.7799,23.7799,1808600.0
2005-09-16 09:40:00,33.09,33.09,32.89,32.92,193400.0,23.7871,23.7871,23.6433,23.6649,193400.0
2005-09-16 09:50:00,32.92,32.98,32.77,32.77,191000.0,23.6649,23.708,23.5571,23.5571,191000.0
2005-09-16 10:00:00,32.77,33.14,32.77,33.05,260800.0,23.5571,23.823,23.5571,23.7583,260800.0
2005-09-16 10:10:00,33.05,33.05,32.97,32.97,131200.0,23.7583,23.7583,23.7008,23.7008,131200.0
2005-09-16 10:20:00,32.97,32.97,32.82,32.87,198600.0,23.7008,23.7008,23.593,23.6289,198600.0
2005-09-16 10:30:00,32.87,32.96,32.86,32.94,120600.0,23.6289,23.6936,23.6218,23.6793,120600.0
2005-09-16 10:40:00,32.94,32.95,32.86,32.86,150600.0,23.6793,23.6865,23.6218,23.6218,150600.0
2005-09-16 10:50:00,32.86,32.89,32.77,32.77,180400.0,23.6218,23.6433,23.5571,23.5571,180400.0
2005-09-16 11:00:00,32.77,32.8,32.69,32.7,151000.0,23.5571,23.5786,23.4996,23.5067,151000.0
2005-09-16 11:10:00,32.7,32.75,32.69,32.75,250600.0,23.5067,23.5427,23.4996,23.5427,250600.0
2005-09-16 11:20:00,32.74,32.77,32.72,32.74,223200.0,23.5355,23.5571,23.5211,23.5355,223200.0
2005-09-16 11:30:00,32.74,32.75,32.71,32.73,126800.0,23.5355,23.5427,23.5139,23.5283,126800.0
2005-09-16 11:40:00,32.73,32.76,32.68,32.68,110600.0,23.5283,23.5499,23.4924,23.4924,110600.0
2005-09-16 11:50:00,32.68,32.68,32.63,32.63,128600.0,23.4924,23.4924,23.4564,23.4564,128600.0
2005-09-16 12:00:00,32.63,32.63,32.53,32.58,243200.0,23.4564,23.4564,23.3845,23.4205,243200.0
2005-09-16 12:10:00,32.59,32.6,32.49,32.52,611000.0,23.4277,23.4349,23.3558,23.3773,611000.0
2005-09-16 12:20:00,32.52,32.61,32.52,32.61,100800.0,23.3773,23.442,23.3773,23.442,100800.0
2005-09-16 12:30:00,32.6,32.63,32.5,32.51,249800.0,23.4349,23.4564,23.363,23.3702,249800.0
2005-09-16 12:40:00,32.51,32.68,32.51,32.66,527400.0,23.3702,23.4924,23.3702,23.478,527400.0
2005-09-16 12:50:00,32.65,32.68,32.57,32.66,126400.0,23.4708,23.4924,23.4133,23.478,126400.0
2005-09-16 13:00:00,32.66,32.66,32.58,32.59,154000.0,23.478,23.478,23.4205,23.4277,154000.0
2005-09-16 13:10:00,32.59,32.6,32.56,32.56,142200.0,23.4277,23.4349,23.4061,23.4061,142200.0
2005-09-16 13:20:00,32.56,32.58,32.54,32.58,101400.0,23.4061,23.4205,23.3917,23.4205,101400.0
2005-09-16 13:30:00,32.58,32.59,32.51,32.51,192800.0,23.4205,23.4277,23.3702,23.3702,192800.0
2005-09-16 13:40:00,32.51,32.57,32.51,32.54,185400.0,23.3702,23.4133,23.3702,23.3917,185400.0
2005-09-16 13:50:00,32.55,32.55,32.49,32.49,234600.0,23.3989,23.3989,23.3558,23.3558,234600.0
2005-09-16 14:00:00,32.49,32.49,32.45,32.47,326200.0,23.3558,23.3558,23.327,23.3414,326200.0
2005-09-16 14:10:00,32.48,32.48,32.42,32.42,242800.0,23.3486,23.3486,23.3055,23.3055,242800.0
2005-09-16 14:20:00,32.41,32.44,32.41,32.42,197600.0,23.2983,23.3198,23.2983,23.3055,197600.0
2005-09-16 14:30:00,32.41,32.48,32.38,32.46,315600.0,23.2983,23.3486,23.2767,23.3342,315600.0
2005-09-16 14:40:00,32.46,32.5,32.44,32.48,228200.0,23.3342,23.363,23.3198,23.3486,228200.0
2005-09-16 14:50:00,32.48,32.57,32.47,32.55,414600.0,23.3486,23.4133,23.3414,23.3989,414600.0
2005-09-16 15:00:00,32.55,32.56,32.54,32.55,335400.0,23.3989,23.4061,23.3917,23.3989,335400.0
2005-09-16 15:10:00,32.56,32.68,32.55,32.68,415200.0,23.4061,23.4924,23.3989,23.4924,415200.0
2005-09-16 15:20:00,32.68,32.72,32.66,32.71,393200.0,23.4924,23.5211,23.478,23.5139,393200.0
2005-09-16 15:30:00,32.71,32.76,32.65,32.65,429200.0,23.5139,23.5499,23.4708,23.4708,429200.0
2005-09-16 15:40:00,32.65,32.78,32.65,32.69,481400.0,23.4708,23.5643,23.4708,23.4996,481400.0
2005-09-16 15:50:00,32.7,32.7,32.5,32.69,922200.0,23.5067,23.5067,23.363,23.4996,922200.0
2005-09-19 09:30:00,32.7,32.7,32.49,32.5,184600.0,23.5067,23.5067,23.3558,23.363,184600.0
2005-09-19 09:40:00,32.51,32.58,32.47,32.52,122800.0,23.3702,23.4205,23.3414,23.3773,122800.0
2005-09-19 09:50:00,32.52,32.68,32.52,32.67,258600.0,23.3773,23.4924,23.3773,23.4852,258600.0
2005-09-19 10:00:00,32.68,32.71,32.58,32.58,146400.0,23.4924,23.5139,23.4205,23.4205,146400.0
2005-09-19 10:10:00,32.58,32.58,32.44,32.47,149800.0,23.4205,23.4205,23.3198,23.3414,149800.0
2005-09-19 10:20:00,32.47,32.53,32.47,32.48,64600.0,23.3414,23.3845,23.3414,23.3486,64600.0
2005-09-19 10:30:00,32.47,32.47,32.36,32.37,142800.0,23.3414,23.3414,23.2623,23.2695,142800.0
2005-09-19 10:40:00,32.37,32.41,32.31,32.35,178400.0,23.2695,23.2983,23.2264,23.2551,178400.0
2005-09-19 10:50:00,32.35,32.36,32.16,32.19,168200.0,23.2551,23.2623,23.1186,23.1401,168200.0
2005-09-19 11:00:00,32.19,32.24,32.17,32.2,187800.0,23.1401,23.1761,23.1257,23.1473,187800.0
2005-09-19 11:10:00,32.21,32.24,32.18,32.2,133600.0,23.1545,23.1761,23.1329,23.1473,133600.0
2005-09-19 11:20:00,32.2,32.55,32.2,32.27,84200.0,23.1473,23.3989,23.1473,23.1976,84200.0
2005-09-19 11:30:00,32.26,32.27,32.15,32.18,133800.0,23.1904,23.1976,23.1114,23.1329,133800.0
2005-09-19 11:40:00,32.18,32.23,32.13,32.13,92800.0,23.1329,23.1689,23.097,23.097,92800.0
2005-09-19 11:50:00,32.13,32.22,32.12,32.18,91200.0,23.097,23.1617,23.0898,23.1329,91200.0
2005-09-19 12:00:00,32.17,32.19,32.15,32.17,35800.0,23.1257,23.1401,23.1114,23.1257,35800.0
2005-09-19 12:10:00,32.17,32.24,32.17,32.21,87600.0,23.1257,23.1761,23.1257,23.1545,87600.0
2005-09-19 12:20:00,32.21,32.23,32.18,32.21,40200.0,23.1545,23.1689,23.1329,23.1545,40200.0
2005-09-19 12:30:00,32.21,32.25,32.2,32.23,45400.0,23.1545,23.1833,23.1473,23.1689,45400.0
2005-09-19 12:40:00,32.23,32.3,32.23,32.24,49800.0,23.1689,23.2192,23.1689,23.1761,49800.0
2005-09-19 12:50:00,32.24,32.27,32.23,32.27,74400.0,23.1761,23.1976,23.1689,23.1976,74400.0
2005-09-19 13:00:00,32.27,32.29,32.23,32.23,103200.0,23.1976,23.212,23.1689,23.1689,103200.0
2005-09-19 13:10:00,32.23,32.23,32.16,32.21,95600.0,23.1689,23.1689,23.1186,23.1545,95600.0
2005-09-19 13:20:00,32.22,32.23,32.2,32.2,63400.0,23.1617,23.1689,23.1473,23.1473,63400.0
2005-09-19 13:30:00,32.21,32.26,32.21,32.26,69000.0,23.1545,23.1904,23.1545,23.1904,69000.0
2005-09-19 13:40:00,32.26,32.27,32.19,32.2,110200.0,23.1904,23.1976,23.1401,23.1473,110200.0
2005-09-19 13:50:00,32.2,32.23,32.2,32.22,202600.0,23.1473,23.1689,23.1473,23.1617,202600.0
2005-09-19 14:00:00,32.22,32.23,32.15,32.15,94800.0,23.1617,23.1689,23.1114,23.1114,94800.0
2005-09-19 14:10:00,32.14,32.14,32.06,32.07,153600.0,23.1042,23.1042,23.0467,23.0539,153600.0
2005-09-19 14:20:00,32.06,32.06,31.9,31.97,279600.0,23.0467,23.0467,22.9317,22.982,279600.0
2005-09-19 14:30:00,31.97,31.98,31.91,31.96,165400.0,22.982,22.9892,22.9388,22.9748,165400.0
2005-09-19 14:40:00,31.96,31.97,31.93,31.93,153600.0,22.9748,22.982,22.9532,22.9532,153600.0
2005-09-19 14:50:00,31.93,31.99,31.93,31.99,151800.0,22.9532,22.9964,22.9532,22.9964,151800.0
2005-09-19 15:00:00,31.99,32.07,31.99,32.05,155000.0,22.9964,23.0539,22.9964,23.0395,155000.0
2005-09-19 15:10:00,32.05,32.1,32.03,32.03,122400.0,23.0395,23.0754,23.0251,23.0251,122400.0
2005-09-19 15:20:00,32.04,32.09,32.01,32.02,183600.0,23.0323,23.0682,23.0107,23.0179,183600.0
2005-09-19 15:30:00,32.02,32.1,32.01,32.09,389800.0,23.0179,23.0754,23.0107,23.0682,389800.0
2005-09-19 15:40:00,32.09,32.16,32.08,32.12,286800.0,23.0682,23.1186,23.061,23.0898,286800.0
2005-09-19 15:50:00,32.13,32.25,32.12,32.16,353400.0,23.097,23.1833,23.0898,23.1186,353400.0
2005-09-20 09:30:00,32.33,32.44,32.29,32.43,172600.0,23.2408,23.3198,23.212,23.3127,172600.0
2005-09-20 09:40:00,32.41,32.42,32.08,32.13,338000.0,23.2983,23.3055,23.061,23.097,338000.0
2005-09-20 09:50:00,32.13,32.15,32.05,32.06,86000.0,23.097,23.1114,23.0395,23.0467,86000.0
2005-09-20 10:00:00,32.06,32.11,32.05,32.07,96200.0,23.0467,23.0826,23.0395,23.0539,96200.0
2005-09-20 10:10:00,32.07,32.12,32.01,32.1,160600.0,23.0539,23.0898,23.0107,23.0754,160600.0
2005-09-20 10:20:00,32.09,32.11,32.05,32.06,93800.0,23.0682,23.0826,23.0395,23.0467,93800.0
2005-09-20 10:30:00,32.05,32.09,32.01,32.04,117200.0,23.0395,23.0682,23.0107,23.0323,117200.0
2005-09-20 10:40:00,32.05,32.08,32.02,32.08,61600.0,23.0395,23.061,23.0179,23.061,61600.0
2005-09-20 10:50:00,32.07,32.09,32.06,32.09,72000.0,23.0539,23.0682,23.0467,23.0682,72000.0
2005-09-20 11:00:00,32.09,32.1,32.07,32.1,68200.0,23.0682,23.0754,23.0539,23.0754,68200.0
2005-09-20 11:10:00,32.1,32.1,32.07,32.07,50200.0,23.0754,23.0754,23.0539,23.0539,50200.0
2005-09-20 11:20:00,32.07,32.08,32.02,32.08,50000.0,23.0539,23.061,23.0179,23.061,50000.0
2005-09-20 11:30:00,32.08,32.24,32.08,32.18,154800.0,23.061,23.1761,23.061,23.1329,154800.0
2005-09-20 11:40:00,32.18,32.2,32.14,32.19,39000.0,23.1329,23.1473,23.1042,23.1401,39000.0
2005-09-20 11:50:00,32.18,32.19,32.13,32.15,82600.0,23.1329,23.1401,23.097,23.1114,82600.0
2005-09-20 12:00:00,32.14,32.16,32.13,32.16,53800.0,23.1042,23.1186,23.097,23.1186,53800.0
2005-09-20 12:10:00,32.16,32.16,32.12,32.13,29800.0,23.1186,23.1186,23.0898,23.097,29800.0
2005-09-20 12:20:00,32.13,32.15,32.09,32.1,51000.0,23.097,23.1114,23.0682,23.0754,51000.0
2005-09-20 12:30:00,32.1,32.13,32.09,32.13,43400.0,23.0754,23.097,23.0682,23.097,43400.0
2005-09-20 12:40:00,32.13,32.15,32.09,32.1,27200.0,23.097,23.1114,23.0682,23.0754,27200.0
2005-09-20 12:50:00,32.1,32.14,32.1,32.14,54800.0,23.0754,23.1042,23.0754,23.1042,54800.0
2005-09-20 13:00:00,32.13,32.14,32.1,32.12,51400.0,23.097,23.1042,23.0754,23.0898,51400.0
2005-09-20 13:10:00,32.12,32.12,32.1,32.11,47400.0,23.0898,23.0898,23.0754,23.0826,47400.0
2005-09-20 13:20:00,32.12,32.12,32.1,32.1,90000.0,23.0898,23.0898,23.0754,23.0754,90000.0
2005-09-20 13:30:00,32.1,32.13,32.1,32.11,42600.0,23.0754,23.097,23.0754,23.0826,42600.0
2005-09-20 13:40:00,32.11,32.17,32.11,32.17,51000.0,23.0826,23.1257,23.0826,23.1257,51000.0
2005-09-20 13:50:00,32.18,32.2,32.15,32.16,75200.0,23.1329,23.1473,23.1114,23.1186,75200.0
2005-09-20 14:00:00,32.16,32.17,32.15,32.15,41800.0,23.1186,23.1257,23.1114,23.1114,41800.0
2005-09-20 14:10:00,32.15,32.17,32.0,32.05,171000.0,23.1114,23.1257,23.0035,23.0395,171000.0
2005-09-20 14:20:00,32.02,32.05,31.9,31.93,280000.0,23.0179,23.0395,22.9317,22.9532,280000.0
2005-09-20 14:30:00,31.93,32.05,31.91,31.91,163400.0,22.9532,23.0395,22.9388,22.9388,163400.0
2005-09-20 14:40:00,31.9,31.9,31.6,31.61,389400.0,22.9317,22.9317,22.716,22.7232,389400.0
2005-09-20 14:50:00,31.59,31.64,31.45,31.51,463400.0,22.7088,22.7448,22.6082,22.6513,463400.0
2005-09-20 15:00:00,31.52,31.58,31.39,31.46,344600.0,22.6585,22.7016,22.565,22.6154,344600.0
2005-09-20 15:10:00,31.43,31.56,31.43,31.54,315800.0,22.5938,22.6872,22.5938,22.6729,315800.0
2005-09-20 15:20:00,31.54,31.65,31.48,31.62,278200.0,22.6729,22.7519,22.6297,22.7304,278200.0
2005-09-20 15:30:00,31.63,31.63,31.56,31.6,315400.0,22.7376,22.7376,22.6872,22.716,315400.0
2005-09-20 15:40:00,31.6,31.66,31.6,31.62,297800.0,22.716,22.7591,22.716,22.7304,297800.0
2005-09-20 15:50:00,31.62,31.66,31.58,31.6,396800.0,22.7304,22.7591,22.7016,22.716,396800.0
2005-09-21 09:30:00,31.44,31.45,31.13,31.13,329800.0,22.601,22.6082,22.3781,22.3781,329800.0
2005-09-21 09:40:00,31.13,31.14,30.61,30.77,803800.0,22.3781,22.3853,22.0043,22.1193,803800.0
2005-09-21 09:50:00,30.78,30.92,30.74,30.9,746400.0,22.1265,22.2272,22.0978,22.2128,746400.0
2005-09-21 10:00:00,30.9,31.06,30.9,30.99,603800.0,22.2128,22.3278,22.2128,22.2775,603800.0
2005-09-21 10:10:00,30.98,31.1,30.92,31.06,479600.0,22.2703,22.3566,22.2272,22.3278,479600.0
2005-09-21 10:20:00,31.07,31.2,31.02,31.14,546400.0,22.335,22.4285,22.2991,22.3853,546400.0
2005-09-21 10:30:00,31.15,31.48,31.15,31.43,396800.0,22.3925,22.6297,22.3925,22.5938,396800.0
2005-09-21 10:40:00,31.43,31.54,31.25,31.29,430200.0,22.5938,22.6729,22.4644,22.4931,430200.0
2005-09-21 10:50:00,31.29,31.47,31.25,31.45,240000.0,22.4931,22.6225,22.4644,22.6082,240000.0
2005-09-21 11:00:00,31.46,31.47,31.4,31.43,454800.0,22.6154,22.6225,22.5722,22.5938,454800.0
2005-09-21 11:10:00,31.43,31.44,31.26,31.31,255400.0,22.5938,22.601,22.4716,22.5075,255400.0
2005-09-21 11:20:00,31.31,31.31,31.11,31.17,198400.0,22.5075,22.5075,22.3638,22.4069,198400.0
2005-09-21 11:30:00,31.15,31.17,31.03,31.06,250400.0,22.3925,22.4069,22.3062,22.3278,250400.0
2005-09-21 11:40:00,31.08,31.11,30.96,31.04,161200.0,22.3422,22.3638,22.2559,22.3134,161200.0
2005-09-21 11:50:00,31.04,31.04,30.93,30.96,184000.0,22.3134,22.3134,22.2344,22.2559,184000.0
2005-09-21 12:00:00,30.95,31.13,30.93,31.11,160200.0,22.2487,22.3781,22.2344,22.3638,160200.0
2005-09-21 12:10:00,31.11,31.25,31.11,31.25,110800.0,22.3638,22.4644,22.3638,22.4644,110800.0
2005-09-21 12:20:00,31.23,31.3,31.23,31.25,107400.0,22.45,22.5003,22.45,22.4644,107400.0
2005-09-21 12:30:00,31.25,31.3,31.21,31.28,70000.0,22.4644,22.5003,22.4356,22.486,70000.0
2005-09-21 12:40:00,31.27,31.31,31.27,31.31,187800.0,22.4788,22.5075,22.4788,22.5075,187800.0
2005-09-21 12:50:00,31.31,31.53,31.3,31.43,308000.0,22.5075,22.6657,22.5003,22.5938,308000.0
2005-09-21 13:00:00,31.43,31.52,31.41,31.48,137400.0,22.5938,22.6585,22.5794,22.6297,137400.0
2005-09-21 13:10:00,31.47,31.48,31.31,31.31,92000.0,22.6225,22.6297,22.5075,22.5075,92000.0
2005-09-21 13:20:00,31.31,31.36,31.26,31.36,91400.0,22.5075,22.5435,22.4716,22.5435,91400.0
2005-09-21 13:30:00,31.36,31.37,31.25,31.25,100800.0,22.5435,22.5507,22.4644,22.4644,100800.0
2005-09-21 13:40:00,31.25,31.31,31.22,31.28,170200.0,22.4644,22.5075,22.4428,22.486,170200.0
2005-09-21 13:50:00,31.28,31.3,31.21,31.3,362600.0,22.486,22.5003,22.4356,22.5003,362600.0
2005-09-21 14:00:00,31.3,31.3,31.2,31.23,182000.0,22.5003,22.5003,22.4285,22.45,182000.0
2005-09-21 14:10:00,31.23,31.27,31.21,31.26,208400.0,22.45,22.4788,22.4356,22.4716,208400.0
2005-09-21 14:20:00,31.27,31.35,31.27,31.33,174800.0,22.4788,22.5363,22.4788,22.5219,174800.0
2005-09-21 14:30:00,31.33,31.34,31.31,31.31,126400.0,22.5219,22.5291,22.5075,22.5075,126400.0
2005-09-21 14:40:00,31.31,31.41,31.28,31.41,409800.0,22.5075,22.5794,22.486,22.5794,409800.0
2005-09-21 14:50:00,31.41,31.52,31.38,31.43,341000.0,22.5794,22.6585,22.5578,22.5938,341000.0
2005-09-21 15:00:00,31.44,31.5,31.42,31.43,198800.0,22.601,22.6441,22.5866,22.5938,198800.0
2005-09-21 15:10:00,31.43,31.47,31.43,31.47,319400.0,22.5938,22.6225,22.5938,22.6225,319400.0
2005-09-21 15:20:00,31.46,31.48,31.31,31.31,193400.0,22.6154,22.6297,22.5075,22.5075,193400.0
2005-09-21 15:30:00,31.31,31.32,31.17,31.3,358800.0,22.5075,22.5147,22.4069,22.5003,358800.0
2005-09-21 15:40:00,31.29,31.35,31.28,31.28,236800.0,22.4931,22.5363,22.486,22.486,236800.0
2005-09-21 15:50:00,31.28,31.29,31.15,31.18,318600.0,22.486,22.4931,22.3925,22.4141,318600.0
2005-09-22 09:30:00,31.3,31.45,31.2,31.24,290800.0,22.5003,22.6082,22.4285,22.4572,290800.0
2005-09-22 09:40:00,31.23,31.4,31.01,31.4,348000.0,22.45,22.5722,22.2919,22.5722,348000.0
2005-09-22 09:50:00,31.41,31.71,31.38,31.71,299200.0,22.5794,22.7951,22.5578,22.7951,299200.0
2005-09-22 10:00:00,31.73,32.0,31.7,31.95,544600.0,22.8094,23.0035,22.7879,22.9676,544600.0
2005-09-22 10:10:00,31.96,32.17,31.96,32.05,589200.0,22.9748,23.1257,22.9748,23.0395,589200.0
2005-09-22 10:20:00,32.03,32.04,31.87,31.94,377200.0,23.0251,23.0323,22.9101,22.9604,377200.0
2005-09-22 10:30:00,31.93,31.99,31.86,31.89,402600.0,22.9532,22.9964,22.9029,22.9245,402600.0
2005-09-22 10:40:00,31.89,31.98,31.86,31.9,282200.0,22.9245,22.9892,22.9029,22.9317,282200.0
2005-09-22 10:50:00,31.9,31.91,31.8,31.88,213800.0,22.9317,22.9388,22.8598,22.9173,213800.0
2005-09-22 11:00:00,31.87,31.92,31.86,31.89,232600.0,22.9101,22.946,22.9029,22.9245,232600.0
2005-09-22 11:10:00,31.9,31.98,31.9,31.9,237200.0,22.9317,22.9892,22.9317,22.9317,237200.0
2005-09-22 11:20:00,31.9,31.9,31.78,31.8,300600.0,22.9317,22.9317,22.8454,22.8598,300600.0
2005-09-22 11:30:00,31.8,31.8,31.61,31.68,344800.0,22.8598,22.8598,22.7232,22.7735,344800.0
2005-09-22 11:40:00,31.7,31.8,31.7,31.77,121000.0,22.7879,22.8598,22.7879,22.8382,121000.0
2005-09-22 11:50:00,31.77,31.94,31.77,31.91,213800.0,22.8382,22.9604,22.8382,22.9388,213800.0
2005-09-22 12:00:00,31.91,31.92,31.78,31.79,126600.0,22.9388,22.946,22.8454,22.8526,126600.0
2005-09-22 12:10:00,31.79,31.9,31.79,31.9,155800.0,22.8526,22.9317,22.8526,22.9317,155800.0
2005-09-22 12:20:00,31.9,31.98,31.85,31.98,148400.0,22.9317,22.9892,22.8957,22.9892,148400.0
2005-09-22 12:30:00,31.98,32.0,31.93,31.95,106600.0,22.9892,23.0035,22.9532,22.9676,106600.0
2005-09-22 12:40:00,31.95,31.95,31.91,31.94,99000.0,22.9676,22.9676,22.9388,22.9604,99000.0
2005-09-22 12:50:00,31.93,32.04,31.92,31.98,207600.0,22.9532,23.0323,22.946,22.9892,207600.0
2005-09-22 13:00:00,31.97,31.99,31.96,31.99,57000.0,22.982,22.9964,22.9748,22.9964,57000.0
2005-09-22 13:10:00,31.99,32.29,31.99,32.24,434200.0,22.9964,23.212,22.9964,23.1761,434200.0
2005-09-22 13:20:00,32.24,32.45,32.23,32.32,329800.0,23.1761,23.327,23.1689,23.2336,329800.0
2005-09-22 13:30:00,32.35,32.35,32.24,32.34,333200.0,23.2551,23.2551,23.1761,23.248,333200.0
2005-09-22 13:40:00,32.33,32.62,32.33,32.41,525000.0,23.2408,23.4492,23.2408,23.2983,525000.0
2005-09-22 13:50:00,32.41,32.43,32.33,32.38,500800.0,23.2983,23.3127,23.2408,23.2767,500800.0
2005-09-22 14:00:00,32.38,32.42,32.3,32.35,820600.0,23.2767,23.3055,23.2192,23.2551,820600.0
2005-09-22 14:10:00,32.33,32.35,32.25,32.3,185600.0,23.2408,23.2551,23.1833,23.2192,185600.0
2005-09-22 14:20:00,32.3,32.4,32.28,32.35,214800.0,23.2192,23.2911,23.2048,23.2551,214800.0
2005-09-22 14:30:00,32.35,32.38,32.27,32.27,169600.0,23.2551,23.2767,23.1976,23.1976,169600.0
2005-09-22 14:40:00,32.27,32.35,32.26,32.35,204200.0,23.1976,23.2551,23.1904,23.2551,204200.0
2005-09-22 14:50:00,32.35,32.45,32.34,32.43,189600.0,23.2551,23.327,23.248,23.3127,189600.0
2005-09-22 15:00:00,32.43,32.49,32.35,32.44,174600.0,23.3127,23.3558,23.2551,23.3198,174600.0
2005-09-22 15:10:00,32.44,32.5,32.43,32.49,243200.0,23.3198,23.363,23.3127,23.3558,243200.0
2005-09-22 15:20:00,32.49,32.79,32.49,32.69,516600.0,23.3558,23.5714,23.3558,23.4996,516600.0
2005-09-22 15:30:00,32.69,32.69,32.56,32.57,342600.0,23.4996,23.4996,23.4061,23.4133,342600.0
2005-09-22 15:40:00,32.57,32.69,32.52,32.69,399400.0,23.4133,23.4996,23.3773,23.4996,399400.0
2005-09-22 15:50:00,32.69,32.71,32.65,32.66,511800.0,23.4996,23.5139,23.4708,23.478,511800.0
2005-09-23 09:30:00,32.6,32.85,32.6,32.83,386400.0,23.4349,23.6146,23.4349,23.6002,386400.0
2005-09-23 09:40:00,32.83,32.92,32.64,32.69,425400.0,23.6002,23.6649,23.4636,23.4996,425400.0
2005-09-23 09:50:00,32.69,32.77,32.56,32.56,302200.0,23.4996,23.5571,23.4061,23.4061,302200.0
2005-09-23 10:00:00,32.56,32.65,32.41,32.42,257600.0,23.4061,23.4708,23.2983,23.3055,257600.0
2005-09-23 10:10:00,32.43,32.7,32.43,32.54,212000.0,23.3127,23.5067,23.3127,23.3917,212000.0
2005-09-23 10:20:00,32.54,32.75,32.51,32.73,198400.0,23.3917,23.5427,23.3702,23.5283,198400.0
2005-09-23 10:30:00,32.72,32.73,32.47,32.48,202000.0,23.5211,23.5283,23.3414,23.3486,202000.0
2005-09-23 10:40:00,32.48,32.48,32.3,32.41,219400.0,23.3486,23.3486,23.2192,23.2983,219400.0
2005-09-23 10:50:00,32.41,32.47,32.29,32.46,180400.0,23.2983,23.3414,23.212,23.3342,180400.0
2005-09-23 11:00:00,32.46,32.57,32.42,32.46,211200.0,23.3342,23.4133,23.3055,23.3342,211200.0
2005-09-23 11:10:00,32.46,32.66,32.45,32.66,216200.0,23.3342,23.478,23.327,23.478,216200.0
2005-09-23 11:20:00,32.66,32.76,32.63,32.68,230600.0,23.478,23.5499,23.4564,23.4924,230600.0
2005-09-23 11:30:00,32.68,32.91,32.68,32.88,273200.0,23.4924,23.6577,23.4924,23.6361,273200.0
2005-09-23 11:40:00,32.88,32.99,32.85,32.98,266600.0,23.6361,23.7152,23.6146,23.708,266600.0
2005-09-23 11:50:00,33.0,33.08,32.96,33.06,212200.0,23.7224,23.7799,23.6936,23.7655,212200.0
2005-09-23 12:00:00,33.02,33.03,32.93,32.93,139400.0,23.7368,23.744,23.6721,23.6721,139400.0
2005-09-23 12:10:00,32.91,32.93,32.83,32.91,138000.0,23.6577,23.6721,23.6002,23.6577,138000.0
2005-09-23 12:20:00,32.91,33.0,32.9,32.97,196000.0,23.6577,23.7224,23.6505,23.7008,196000.0
2005-09-23 12:30:00,32.96,33.03,32.95,33.02,146600.0,23.6936,23.744,23.6865,23.7368,146600.0
2005-09-23 12:40:00,33.02,33.02,32.95,32.96,70000.0,23.7368,23.7368,23.6865,23.6936,70000.0
2005-09-23 12:50:00,32.96,32.97,32.88,32.91,65200.0,23.6936,23.7008,23.6361,23.6577,65200.0
2005-09-23 13:00:00,32.91,32.96,32.88,32.95,105000.0,23.6577,23.6936,23.6361,23.6865,105000.0
2005-09-23 13:10:00,32.96,32.96,32.88,32.89,90200.0,23.6936,23.6936,23.6361,23.6433,90200.0
2005-09-23 13:20:00,32.88,32.92,32.82,32.84,131000.0,23.6361,23.6649,23.593,23.6074,131000.0
2005-09-23 13:30:00,32.84,32.99,32.84,32.98,101800.0,23.6074,23.7152,23.6074,23.708,101800.0
2005-09-23 13:40:00,32.98,33.01,32.92,32.92,176600.0,23.708,23.7296,23.6649,23.6649,176600.0
2005-09-23 13:50:00,32.92,33.04,32.91,33.03,195400.0,23.6649,23.7512,23.6577,23.744,195400.0
2005-09-23 14:00:00,33.01,33.02,32.94,32.97,110000.0,23.7296,23.7368,23.6793,23.7008,110000.0
2005-09-23 14:10:00,32.97,33.0,32.92,32.94,246200.0,23.7008,23.7224,23.6649,23.6793,246200.0
2005-09-23 14:20:00,32.93,32.94,32.88,32.88,115200.0,23.6721,23.6793,23.6361,23.6361,115200.0
2005-09-23 14:30:00,32.88,32.9,32.88,32.89,125400.0,23.6361,23.6505,23.6361,23.6433,125400.0
2005-09-23 14:40:00,32.89,32.89,32.85,32.85,131600.0,23.6433,23.6433,23.6146,23.6146,131600.0
2005-09-23 14:50:00,32.85,32.9,32.85,32.89,125800.0,23.6146,23.6505,23.6146,23.6433,125800.0
2005-09-23 15:00:00,32.88,32.89,32.81,32.83,172200.0,23.6361,23.6433,23.5858,23.6002,172200.0
2005-09-23 15:10:00,32.83,32.85,32.79,32.85,312000.0,23.6002,23.6146,23.5714,23.6146,312000.0
2005-09-23 15:20:00,32.85,32.85,32.76,32.78,204000.0,23.6146,23.6146,23.5499,23.5643,204000.0
2005-09-23 15:30:00,32.77,32.78,32.76,32.77,253800.0,23.5571,23.5643,23.5499,23.5571,253800.0
2005-09-23 15:40:00,32.77,32.78,32.69,32.69,202800.0,23.5571,23.5643,23.4996,23.4996,202800.0
2005-09-23 15:50:00,32.69,32.74,32.64,32.74,333800.0,23.4996,23.5355,23.4636,23.5355,333800.0
2005-09-26 09:30:00,32.84,33.09,32.83,33.0,263400.0,23.6074,23.7871,23.6002,23.7224,263400.0
2005-09-26 09:40:00,32.99,33.15,32.93,33.06,218800.0,23.7152,23.8302,23.6721,23.7655,218800.0
2005-09-26 09:50:00,33.06,33.11,32.88,32.9,189600.0,23.7655,23.8015,23.6361,23.6505,189600.0
2005-09-26 10:00:00,32.9,33.05,32.88,32.88,242800.0,23.6505,23.7583,23.6361,23.6361,242800.0
2005-09-26 10:10:00,32.88,33.0,32.85,32.95,149000.0,23.6361,23.7224,23.6146,23.6865,149000.0
2005-09-26 10:20:00,32.95,33.12,32.95,33.08,162000.0,23.6865,23.8087,23.6865,23.7799,162000.0
2005-09-26 10:30:00,33.08,33.12,33.04,33.09,164800.0,23.7799,23.8087,23.7512,23.7871,164800.0
2005-09-26 10:40:00,33.09,33.13,33.05,33.05,167800.0,23.7871,23.8159,23.7583,23.7583,167800.0
2005-09-26 10:50:00,33.05,33.06,32.97,32.99,136600.0,23.7583,23.7655,23.7008,23.7152,136600.0
2005-09-26 11:00:00,32.98,33.01,32.88,32.88,64200.0,23.708,23.7296,23.6361,23.6361,64200.0
2005-09-26 11:10:00,32.88,32.93,32.85,32.92,159600.0,23.6361,23.6721,23.6146,23.6649,159600.0
2005-09-26 11:20:00,32.91,32.99,32.88,32.88,97600.0,23.6577,23.7152,23.6361,23.6361,97600.0
2005-09-26 11:30:00,32.88,32.88,32.71,32.77,194000.0,23.6361,23.6361,23.5139,23.5571,194000.0
2005-09-26 11:40:00,32.77,32.79,32.74,32.77,92000.0,23.5571,23.5714,23.5355,23.5571,92000.0
2005-09-26 11:50:00,32.78,32.84,32.63,32.72,195400.0,23.5643,23.6074,23.4564,23.5211,195400.0
2005-09-26 12:00:00,32.72,32.85,32.69,32.81,208200.0,23.5211,23.6146,23.4996,23.5858,208200.0
2005-09-26 12:10:00,32.83,32.92,32.8,32.84,122800.0,23.6002,23.6649,23.5786,23.6074,122800.0
2005-09-26 12:20:00,32.84,32.85,32.79,32.79,39000.0,23.6074,23.6146,23.5714,23.5714,39000.0
2005-09-26 12:30:00,32.79,32.85,32.71,32.83,78000.0,23.5714,23.6146,23.5139,23.6002,78000.0
2005-09-26 12:40:00,32.83,32.83,32.72,32.72,115000.0,23.6002,23.6002,23.5211,23.5211,115000.0
2005-09-26 12:50:00,32.72,32.75,32.65,32.74,146200.0,23.5211,23.5427,23.4708,23.5355,146200.0
2005-09-26 13:00:00,32.75,32.78,32.73,32.74,99400.0,23.5427,23.5643,23.5283,23.5355,99400.0
2005-09-26 13:10:00,32.74,32.75,32.59,32.59,173000.0,23.5355,23.5427,23.4277,23.4277,173000.0
2005-09-26 13:20:00,32.6,32.67,32.54,32.63,188400.0,23.4349,23.4852,23.3917,23.4564,188400.0
2005-09-26 13:30:00,32.63,32.63,32.54,32.6,146200.0,23.4564,23.4564,23.3917,23.4349,146200.0
2005-09-26 13:40:00,32.6,32.6,32.53,32.57,127800.0,23.4349,23.4349,23.3845,23.4133,127800.0
2005-09-26 13:50:00,32.59,32.64,32.58,32.63,159000.0,23.4277,23.4636,23.4205,23.4564,159000.0
2005-09-26 14:00:00,32.63,32.63,32.52,32.53,120400.0,23.4564,23.4564,23.3773,23.3845,120400.0
2005-09-26 14:10:00,32.54,32.56,32.37,32.37,209200.0,23.3917,23.4061,23.2695,23.2695,209200.0
2005-09-26 14:20:00,32.37,32.52,32.35,32.43,155200.0,23.2695,23.3773,23.2551,23.3127,155200.0
2005-09-26 14:30:00,32.43,32.46,32.37,32.43,456600.0,23.3127,23.3342,23.2695,23.3127,456600.0
2005-09-26 14:40:00,32.43,32.45,32.31,32.45,213800.0,23.3127,23.327,23.2264,23.327,213800.0
2005-09-26 14:50:00,32.45,32.46,32.34,32.42,671400.0,23.327,23.3342,23.248,23.3055,671400.0
2005-09-26 15:00:00,32.43,32.56,32.4,32.56,208200.0,23.3127,23.4061,23.2911,23.4061,208200.0
2005-09-26 15:10:00,32.56,32.59,32.52,32.57,278400.0,23.4061,23.4277,23.3773,23.4133,278400.0
2005-09-26 15:20:00,32.58,32.58,32.48,32.5,99600.0,23.4205,23.4205,23.3486,23.363,99600.0
2005-09-26 15:30:00,32.51,32.65,32.51,32.63,162600.0,23.3702,23.4708,23.3702,23.4564,162600.0
2005-09-26 15:40:00,32.63,32.73,32.63,32.69,228200.0,23.4564,23.5283,23.4564,23.4996,228200.0
2005-09-26 15:50:00,32.69,32.7,32.63,32.7,244800.0,23.4996,23.5067,23.4564,23.5067,244800.0
2005-09-27 09:30:00,32.63,32.73,32.38,32.38,297800.0,23.4564,23.5283,23.2767,23.2767,297800.0
2005-09-27 09:40:00,32.36,32.38,32.13,32.32,429400.0,23.2623,23.2767,23.097,23.2336,429400.0
2005-09-27 09:50:00,32.32,32.32,32.13,32.21,287000.0,23.2336,23.2336,23.097,23.1545,287000.0
2005-09-27 10:00:00,32.21,32.21,31.92,32.0,576600.0,23.1545,23.1545,22.946,23.0035,576600.0
2005-09-27 10:10:00,32.0,32.25,31.94,31.97,297200.0,23.0035,23.1833,22.9604,22.982,297200.0
2005-09-27 10:20:00,31.98,32.13,31.86,31.99,345800.0,22.9892,23.097,22.9029,22.9964,345800.0
2005-09-27 10:30:00,32.0,32.08,31.91,31.91,369600.0,23.0035,23.061,22.9388,22.9388,369600.0
2005-09-27 10:40:00,31.91,32.02,31.89,31.95,189800.0,22.9388,23.0179,22.9245,22.9676,189800.0
2005-09-27 10:50:00,31.93,32.08,31.93,32.01,237400.0,22.9532,23.061,22.9532,23.0107,237400.0
2005-09-27 11:00:00,32.01,32.09,31.98,32.07,247800.0,23.0107,23.0682,22.9892,23.0539,247800.0
2005-09-27 11:10:00,32.08,32.13,32.05,32.07,107600.0,23.061,23.097,23.0395,23.0539,107600.0
2005-09-27 11:20:00,32.07,32.14,32.05,32.07,121000.0,23.0539,23.1042,23.0395,23.0539,121000.0
2005-09-27 11:30:00,32.07,32.12,32.05,32.12,126200.0,23.0539,23.0898,23.0395,23.0898,126200.0
2005-09-27 11:40:00,32.11,32.27,32.11,32.26,84000.0,23.0826,23.1976,23.0826,23.1904,84000.0
2005-09-27 11:50:00,32.26,32.27,32.16,32.18,84400.0,23.1904,23.1976,23.1186,23.1329,84400.0
2005-09-27 12:00:00,32.18,32.25,32.15,32.16,102800.0,23.1329,23.1833,23.1114,23.1186,102800.0
2005-09-27 12:10:00,32.15,32.21,32.13,32.13,56400.0,23.1114,23.1545,23.097,23.097,56400.0
2005-09-27 12:20:00,32.14,32.14,32.09,32.12,52400.0,23.1042,23.1042,23.0682,23.0898,52400.0
2005-09-27 12:30:00,32.12,32.15,32.1,32.14,61400.0,23.0898,23.1114,23.0754,23.1042,61400.0
2005-09-27 12:40:00,32.14,32.16,32.1,32.13,76600.0,23.1042,23.1186,23.0754,23.097,76600.0
2005-09-27 12:50:00,32.13,32.14,32.1,32.11,36200.0,23.097,23.1042,23.0754,23.0826,36200.0
2005-09-27 13:00:00,32.11,32.13,32.02,32.04,98600.0,23.0826,23.097,23.0179,23.0323,98600.0
2005-09-27 13:10:00,32.03,32.06,32.01,32.05,71000.0,23.0251,23.0467,23.0107,23.0395,71000.0
2005-09-27 13:20:00,32.04,32.11,32.01,32.11,82000.0,23.0323,23.0826,23.0107,23.0826,82000.0
2005-09-27 13:30:00,32.12,32.13,32.07,32.13,89400.0,23.0898,23.097,23.0539,23.097,89400.0
2005-09-27 13:40:00,32.13,32.13,32.09,32.09,48600.0,23.097,23.097,23.0682,23.0682,48600.0
2005-09-27 13:50:00,32.09,32.23,32.08,32.18,97000.0,23.0682,23.1689,23.061,23.1329,97000.0
2005-09-27 14:00:00,32.17,32.24,32.12,32.24,168200.0,23.1257,23.1761,23.0898,23.1761,168200.0
2005-09-27 14:10:00,32.24,32.27,32.22,32.23,123800.0,23.1761,23.1976,23.1617,23.1689,123800.0
2005-09-27 14:20:00,32.23,32.24,32.2,32.23,129000.0,23.1689,23.1761,23.1473,23.1689,129000.0
2005-09-27 14:30:00,32.24,32.27,32.19,32.22,136200.0,23.1761,23.1976,23.1401,23.1617,136200.0
2005-09-27 14:40:00,32.21,32.35,32.21,32.31,105400.0,23.1545,23.2551,23.1545,23.2264,105400.0
2005-09-27 14:50:00,32.31,32.38,32.27,32.35,138200.0,23.2264,23.2767,23.1976,23.2551,138200.0
2005-09-27 15:00:00,32.35,32.38,32.23,32.27,250800.0,23.2551,23.2767,23.1689,23.1976,250800.0
2005-09-27 15:10:00,32.26,32.37,32.26,32.35,98400.0,23.1904,23.2695,23.1904,23.2551,98400.0
2005-09-27 15:20:00,32.35,32.43,32.34,32.39,291000.0,23.2551,23.3127,23.248,23.2839,291000.0
2005-09-27 15:30:00,32.35,32.38,32.27,32.27,229400.0,23.2551,23.2767,23.1976,23.1976,229400.0
2005-09-27 15:40:00,32.24,32.29,32.2,32.29,167800.0,23.1761,23.212,23.1473,23.212,167800.0
2005-09-27 15:50:00,32.29,32.3,32.24,32.25,259400.0,23.212,23.2192,23.1761,23.1833,259400.0
2005-09-28 09:30:00,32.49,32.49,32.21,32.23,290800.0,23.3558,23.3558,23.1545,23.1689,290800.0
2005-09-28 09:40:00,32.21,32.24,32.13,32.19,179800.0,23.1545,23.1761,23.097,23.1401,179800.0
2005-09-28 09:50:00,32.19,32.3,32.19,32.27,199000.0,23.1401,23.2192,23.1401,23.1976,199000.0
2005-09-28 10:00:00,32.27,32.27,32.04,32.04,249600.0,23.1976,23.1976,23.0323,23.0323,249600.0
2005-09-28 10:10:00,32.05,32.07,31.79,31.85,439000.0,23.0395,23.0539,22.8526,22.8957,439000.0
2005-09-28 10:20:00,31.85,31.96,31.82,31.88,364600.0,22.8957,22.9748,22.8741,22.9173,364600.0
2005-09-28 10:30:00,31.89,32.01,31.85,31.93,318400.0,22.9245,23.0107,22.8957,22.9532,318400.0
2005-09-28 10:40:00,31.93,32.16,31.93,32.16,142400.0,22.9532,23.1186,22.9532,23.1186,142400.0
2005-09-28 10:50:00,32.17,32.22,32.08,32.17,109200.0,23.1257,23.1617,23.061,23.1257,109200.0
2005-09-28 11:00:00,32.16,32.19,32.02,32.02,49600.0,23.1186,23.1401,23.0179,23.0179,49600.0
2005-09-28 11:10:00,32.02,32.02,31.93,31.93,124000.0,23.0179,23.0179,22.9532,22.9532,124000.0
2005-09-28 11:20:00,31.92,32.0,31.9,31.94,109800.0,22.946,23.0035,22.9317,22.9604,109800.0
2005-09-28 11:30:00,31.94,31.94,31.83,31.84,100200.0,22.9604,22.9604,22.8813,22.8885,100200.0
2005-09-28 11:40:00,31.84,31.84,31.66,31.68,262200.0,22.8885,22.8885,22.7591,22.7735,262200.0
2005-09-28 11:50:00,31.68,31.73,31.65,31.7,125600.0,22.7735,22.8094,22.7519,22.7879,125600.0
2005-09-28 12:00:00,31.71,31.71,31.56,31.58,220000.0,22.7951,22.7951,22.6872,22.7016,220000.0
2005-09-28 12:10:00,31.58,31.62,31.48,31.62,197200.0,22.7016,22.7304,22.6297,22.7304,197200.0
2005-09-28 12:20:00,31.62,31.73,31.59,31.68,130800.0,22.7304,22.8094,22.7088,22.7735,130800.0
2005-09-28 12:30:00,31.68,31.74,31.56,31.74,132400.0,22.7735,22.8166,22.6872,22.8166,132400.0
2005-09-28 12:40:00,31.74,31.78,31.68,31.73,126600.0,22.8166,22.8454,22.7735,22.8094,126600.0
2005-09-28 12:50:00,31.73,31.74,31.66,31.67,69600.0,22.8094,22.8166,22.7591,22.7663,69600.0
2005-09-28 13:00:00,31.67,31.72,31.61,31.68,90600.0,22.7663,22.8023,22.7232,22.7735,90600.0
2005-09-28 13:10:00,31.68,31.68,31.63,31.67,408000.0,22.7735,22.7735,22.7376,22.7663,408000.0
2005-09-28 13:20:00,31.67,31.7,31.56,31.56,143400.0,22.7663,22.7879,22.6872,22.6872,143400.0
2005-09-28 13:30:00,31.55,31.64,31.52,31.63,213200.0,22.6801,22.7448,22.6585,22.7376,213200.0
2005-09-28 13:40:00,31.63,31.65,31.55,31.55,166400.0,22.7376,22.7519,22.6801,22.6801,166400.0
2005-09-28 13:50:00,31.56,31.65,31.56,31.65,89400.0,22.6872,22.7519,22.6872,22.7519,89400.0
2005-09-28 14:00:00,31.65,31.71,31.63,31.63,113400.0,22.7519,22.7951,22.7376,22.7376,113400.0
2005-09-28 14:10:00,31.64,31.73,31.64,31.67,114400.0,22.7448,22.8094,22.7448,22.7663,114400.0
2005-09-28 14:20:00,31.68,31.85,31.67,31.82,215400.0,22.7735,22.8957,22.7663,22.8741,215400.0
2005-09-28 14:30:00,31.82,31.85,31.68,31.68,169200.0,22.8741,22.8957,22.7735,22.7735,169200.0
2005-09-28 14:40:00,31.68,31.72,31.58,31.66,239000.0,22.7735,22.8023,22.7016,22.7591,239000.0
2005-09-28 14:50:00,31.67,31.74,31.67,31.7,112000.0,22.7663,22.8166,22.7663,22.7879,112000.0
2005-09-28 15:00:00,31.7,31.71,31.64,31.64,178400.0,22.7879,22.7951,22.7448,22.7448,178400.0
2005-09-28 15:10:00,31.64,31.68,31.6,31.61,409000.0,22.7448,22.7735,22.716,22.7232,409000.0
2005-09-28 15:20:00,31.61,31.63,31.58,31.6,229400.0,22.7232,22.7376,22.7016,22.716,229400.0
2005-09-28 15:30:00,31.6,31.66,31.56,31.58,274000.0,22.716,22.7591,22.6872,22.7016,274000.0
2005-09-28 15:40:00,31.58,31.61,31.54,31.61,289000.0,22.7016,22.7232,22.6729,22.7232,289000.0
2005-09-28 15:50:00,31.61,31.62,31.6,31.61,326600.0,22.7232,22.7304,22.716,22.7232,326600.0
2005-09-29 09:30:00,31.58,31.58,31.38,31.42,283400.0,22.7016,22.7016,22.5578,22.5866,283400.0
2005-09-29 09:40:00,31.43,31.43,31.38,31.4,349200.0,22.5938,22.5938,22.5578,22.5722,349200.0
2005-09-29 09:50:00,31.4,31.57,31.38,31.52,418800.0,22.5722,22.6944,22.5578,22.6585,418800.0
2005-09-29 10:00:00,31.53,31.63,31.46,31.5,397600.0,22.6657,22.7376,22.6154,22.6441,397600.0
2005-09-29 10:10:00,31.5,31.6,31.41,31.56,333400.0,22.6441,22.716,22.5794,22.6872,333400.0
2005-09-29 10:20:00,31.56,31.74,31.52,31.53,225400.0,22.6872,22.8166,22.6585,22.6657,225400.0
2005-09-29 10:30:00,31.53,31.74,31.38,31.72,284000.0,22.6657,22.8166,22.5578,22.8023,284000.0
2005-09-29 10:40:00,31.71,31.73,31.63,31.63,234400.0,22.7951,22.8094,22.7376,22.7376,234400.0
2005-09-29 10:50:00,31.63,31.72,31.58,31.6,188400.0,22.7376,22.8023,22.7016,22.716,188400.0
2005-09-29 11:00:00,31.59,31.6,31.45,31.5,630800.0,22.7088,22.716,22.6082,22.6441,630800.0
2005-09-29 11:10:00,31.5,31.57,31.45,31.54,169000.0,22.6441,22.6944,22.6082,22.6729,169000.0
2005-09-29 11:20:00,31.54,31.61,31.5,31.52,174800.0,22.6729,22.7232,22.6441,22.6585,174800.0
2005-09-29 11:30:00,31.52,31.53,31.47,31.5,134400.0,22.6585,22.6657,22.6225,22.6441,134400.0
2005-09-29 11:40:00,31.5,31.63,31.48,31.63,208400.0,22.6441,22.7376,22.6297,22.7376,208400.0
2005-09-29 11:50:00,31.63,31.86,31.63,31.79,305800.0,22.7376,22.9029,22.7376,22.8526,305800.0
2005-09-29 12:00:00,31.79,31.81,31.67,31.71,194800.0,22.8526,22.867,22.7663,22.7951,194800.0
2005-09-29 12:10:00,31.71,31.75,31.67,31.72,130200.0,22.7951,22.8238,22.7663,22.8023,130200.0
2005-09-29 12:20:00,31.72,31.75,31.68,31.72,148800.0,22.8023,22.8238,22.7735,22.8023,148800.0
2005-09-29 12:30:00,31.71,31.75,31.61,31.75,220600.0,22.7951,22.8238,22.7232,22.8238,220600.0
2005-09-29 12:40:00,31.75,31.81,31.75,31.77,123400.0,22.8238,22.867,22.8238,22.8382,123400.0
2005-09-29 12:50:00,31.77,31.83,31.76,31.8,252400.0,22.8382,22.8813,22.831,22.8598,252400.0
2005-09-29 13:00:00,31.8,31.89,31.79,31.83,134800.0,22.8598,22.9245,22.8526,22.8813,134800.0
2005-09-29 13:10:00,31.83,32.03,31.83,32.0,216800.0,22.8813,23.0251,22.8813,23.0035,216800.0
2005-09-29 13:20:00,32.01,32.05,31.93,32.05,364000.0,23.0107,23.0395,22.9532,23.0395,364000.0
2005-09-29 13:30:00,32.05,32.13,32.02,32.09,212800.0,23.0395,23.097,23.0179,23.0682,212800.0
2005-09-29 13:40:00,32.1,32.15,32.09,32.15,161600.0,23.0754,23.1114,23.0682,23.1114,161600.0
2005-09-29 13:50:00,32.15,32.19,32.1,32.12,145600.0,23.1114,23.1401,23.0754,23.0898,145600.0
2005-09-29 14:00:00,32.12,32.2,32.06,32.18,261600.0,23.0898,23.1473,23.0467,23.1329,261600.0
2005-09-29 14:10:00,32.17,32.23,32.15,32.22,178800.0,23.1257,23.1689,23.1114,23.1617,178800.0
2005-09-29 14:20:00,32.23,32.34,32.21,32.33,228600.0,23.1689,23.248,23.1545,23.2408,228600.0
2005-09-29 14:30:00,32.33,32.4,32.27,32.37,173200.0,23.2408,23.2911,23.1976,23.2695,173200.0
2005-09-29 14:40:00,32.35,32.39,32.21,32.21,194600.0,23.2551,23.2839,23.1545,23.1545,194600.0
2005-09-29 14:50:00,32.22,32.24,32.16,32.22,176200.0,23.1617,23.1761,23.1186,23.1617,176200.0
2005-09-29 15:00:00,32.22,32.22,32.1,32.18,305400.0,23.1617,23.1617,23.0754,23.1329,305400.0
2005-09-29 15:10:00,32.19,32.2,32.13,32.18,191000.0,23.1401,23.1473,23.097,23.1329,191000.0
2005-09-29 15:20:00,32.18,32.22,32.15,32.17,220200.0,23.1329,23.1617,23.1114,23.1257,220200.0
2005-09-29 15:30:00,32.16,32.2,32.13,32.19,285000.0,23.1186,23.1473,23.097,23.1401,285000.0
2005-09-29 15:40:00,32.19,32.19,32.08,32.09,222200.0,23.1401,23.1401,23.061,23.0682,222200.0
2005-09-29 15:50:00,32.09,32.13,32.07,32.1,424000.0,23.0682,23.097,23.0539,23.0754,424000.0
2005-09-30 09:30:00,32.1,32.13,31.9,32.03,236800.0,23.0754,23.097,22.9317,23.0251,236800.0
2005-09-30 09:40:00,32.02,32.1,32.0,32.05,162000.0,23.0179,23.0754,23.0035,23.0395,162000.0
2005-09-30 09:50:00,32.05,32.4,32.04,32.4,187400.0,23.0395,23.2911,23.0323,23.2911,187400.0
2005-09-30 10:00:00,32.38,32.4,32.19,32.33,270600.0,23.2767,23.2911,23.1401,23.2408,270600.0
2005-09-30 10:10:00,32.32,32.35,32.21,32.24,140200.0,23.2336,23.2551,23.1545,23.1761,140200.0
2005-09-30 10:20:00,32.24,32.38,32.24,32.35,144000.0,23.1761,23.2767,23.1761,23.2551,144000.0
2005-09-30 10:30:00,32.34,32.45,32.32,32.45,211200.0,23.248,23.327,23.2336,23.327,211200.0
2005-09-30 10:40:00,32.44,32.55,32.44,32.49,267000.0,23.3198,23.3989,23.3198,23.3558,267000.0
2005-09-30 10:50:00,32.48,32.59,32.48,32.53,363600.0,23.3486,23.4277,23.3486,23.3845,363600.0
2005-09-30 11:00:00,32.53,32.54,32.46,32.49,163400.0,23.3845,23.3917,23.3342,23.3558,163400.0
2005-09-30 11:10:00,32.49,32.5,32.44,32.5,110200.0,23.3558,23.363,23.3198,23.363,110200.0
2005-09-30 11:20:00,32.5,32.57,32.43,32.45,105400.0,23.363,23.4133,23.3127,23.327,105400.0
2005-09-30 11:30:00,32.45,32.47,32.43,32.45,131600.0,23.327,23.3414,23.3127,23.327,131600.0
2005-09-30 11:40:00,32.45,32.47,32.43,32.43,88200.0,23.327,23.3414,23.3127,23.3127,88200.0
2005-09-30 11:50:00,32.42,32.42,32.38,32.41,97800.0,23.3055,23.3055,23.2767,23.2983,97800.0
2005-09-30 12:00:00,32.41,32.43,32.35,32.43,77200.0,23.2983,23.3127,23.2551,23.3127,77200.0
2005-09-30 12:10:00,32.42,32.42,32.34,32.41,51400.0,23.3055,23.3055,23.248,23.2983,51400.0
2005-09-30 12:20:00,32.41,32.43,32.35,32.35,87200.0,23.2983,23.3127,23.2551,23.2551,87200.0
2005-09-30 12:30:00,32.35,32.37,32.25,32.34,95000.0,23.2551,23.2695,23.1833,23.248,95000.0
2005-09-30 12:40:00,32.34,32.34,32.3,32.32,49400.0,23.248,23.248,23.2192,23.2336,49400.0
2005-09-30 12:50:00,32.31,32.35,32.29,32.31,80200.0,23.2264,23.2551,23.212,23.2264,80200.0
2005-09-30 13:00:00,32.31,32.33,32.27,32.28,77200.0,23.2264,23.2408,23.1976,23.2048,77200.0
2005-09-30 13:10:00,32.27,32.27,32.22,32.24,124200.0,23.1976,23.1976,23.1617,23.1761,124200.0
2005-09-30 13:20:00,32.24,32.25,32.2,32.25,76000.0,23.1761,23.1833,23.1473,23.1833,76000.0
2005-09-30 13:30:00,32.25,32.31,32.24,32.31,48400.0,23.1833,23.2264,23.1761,23.2264,48400.0
2005-09-30 13:40:00,32.31,32.31,32.24,32.25,82600.0,23.2264,23.2264,23.1761,23.1833,82600.0
2005-09-30 13:50:00,32.25,32.26,32.23,32.23,64000.0,23.1833,23.1904,23.1689,23.1689,64000.0
2005-09-30 14:00:00,32.22,32.3,32.22,32.28,87400.0,23.1617,23.2192,23.1617,23.2048,87400.0
2005-09-30 14:10:00,32.29,32.3,32.25,32.3,79400.0,23.212,23.2192,23.1833,23.2192,79400.0
2005-09-30 14:20:00,32.3,32.38,32.3,32.38,120800.0,23.2192,23.2767,23.2192,23.2767,120800.0
2005-09-30 14:30:00,32.38,32.48,32.37,32.39,100600.0,23.2767,23.3486,23.2695,23.2839,100600.0
2005-09-30 14:40:00,32.4,32.46,32.38,32.45,89800.0,23.2911,23.3342,23.2767,23.327,89800.0
2005-09-30 14:50:00,32.44,32.44,32.34,32.36,77000.0,23.3198,23.3198,23.248,23.2623,77000.0
2005-09-30 15:00:00,32.35,32.36,32.3,32.3,88400.0,23.2551,23.2623,23.2192,23.2192,88400.0
2005-09-30 15:10:00,32.3,32.31,32.23,32.26,112200.0,23.2192,23.2264,23.1689,23.1904,112200.0
2005-09-30 15:20:00,32.26,32.27,32.18,32.22,155800.0,23.1904,23.1976,23.1329,23.1617,155800.0
2005-09-30 15:30:00,32.23,32.29,32.16,32.26,244000.0,23.1689,23.212,23.1186,23.1904,244000.0
2005-09-30 15:40:00,32.24,32.26,32.22,32.23,167400.0,23.1761,23.1904,23.1617,23.1689,167400.0
2005-09-30 15:50:00,32.23,32.25,32.21,32.24,249200.0,23.1689,23.1833,23.1545,23.1761,249200.0
2005-10-03 09:30:00,32.24,32.49,32.15,32.49,234600.0,23.1761,23.3558,23.1114,23.3558,234600.0
2005-10-03 09:40:00,32.49,32.6,32.43,32.58,346600.0,23.3558,23.4349,23.3127,23.4205,346600.0
2005-10-03 09:50:00,32.57,32.57,32.36,32.45,167400.0,23.4133,23.4133,23.2623,23.327,167400.0
2005-10-03 10:00:00,32.45,32.47,32.28,32.45,220800.0,23.327,23.3414,23.2048,23.327,220800.0
2005-10-03 10:10:00,32.44,32.44,32.25,32.3,242800.0,23.3198,23.3198,23.1833,23.2192,242800.0
2005-10-03 10:20:00,32.3,32.4,32.26,32.32,200400.0,23.2192,23.2911,23.1904,23.2336,200400.0
2005-10-03 10:30:00,32.32,32.33,32.15,32.21,210000.0,23.2336,23.2408,23.1114,23.1545,210000.0
2005-10-03 10:40:00,32.21,32.27,32.18,32.21,165400.0,23.1545,23.1976,23.1329,23.1545,165400.0
2005-10-03 10:50:00,32.2,32.3,32.2,32.21,221800.0,23.1473,23.2192,23.1473,23.1545,221800.0
2005-10-03 11:00:00,32.21,32.25,32.08,32.08,134600.0,23.1545,23.1833,23.061,23.061,134600.0
2005-10-03 11:10:00,32.07,32.13,32.04,32.12,249000.0,23.0539,23.097,23.0323,23.0898,249000.0
2005-10-03 11:20:00,32.13,32.25,32.1,32.25,102400.0,23.097,23.1833,23.0754,23.1833,102400.0
2005-10-03 11:30:00,32.26,32.27,32.17,32.21,71200.0,23.1904,23.1976,23.1257,23.1545,71200.0
2005-10-03 11:40:00,32.19,32.19,32.15,32.17,52800.0,23.1401,23.1401,23.1114,23.1257,52800.0
2005-10-03 11:50:00,32.17,32.19,32.12,32.13,80400.0,23.1257,23.1401,23.0898,23.097,80400.0
2005-10-03 12:00:00,32.15,32.18,32.1,32.1,163000.0,23.1114,23.1329,23.0754,23.0754,163000.0
2005-10-03 12:10:00,32.12,32.15,32.06,32.07,70200.0,23.0898,23.1114,23.0467,23.0539,70200.0
2005-10-03 12:20:00,32.06,32.07,31.99,31.99,66800.0,23.0467,23.0539,22.9964,22.9964,66800.0
2005-10-03 12:30:00,32.0,32.06,31.99,32.02,45000.0,23.0035,23.0467,22.9964,23.0179,45000.0
2005-10-03 12:40:00,32.02,32.05,32.01,32.02,71000.0,23.0179,23.0395,23.0107,23.0179,71000.0
2005-10-03 12:50:00,32.02,32.12,32.02,32.08,84000.0,23.0179,23.0898,23.0179,23.061,84000.0
2005-10-03 13:00:00,32.07,32.13,32.07,32.13,80600.0,23.0539,23.097,23.0539,23.097,80600.0
2005-10-03 13:10:00,32.13,32.18,32.09,32.13,73200.0,23.097,23.1329,23.0682,23.097,73200.0
2005-10-03 13:20:00,32.13,32.18,32.05,32.05,105400.0,23.097,23.1329,23.0395,23.0395,105400.0
2005-10-03 13:30:00,32.05,32.13,32.04,32.1,133400.0,23.0395,23.097,23.0323,23.0754,133400.0
2005-10-03 13:40:00,32.1,32.18,32.09,32.17,144600.0,23.0754,23.1329,23.0682,23.1257,144600.0
2005-10-03 13:50:00,32.18,32.27,32.18,32.21,122400.0,23.1329,23.1976,23.1329,23.1545,122400.0
2005-10-03 14:00:00,32.21,32.22,32.16,32.2,77600.0,23.1545,23.1617,23.1186,23.1473,77600.0
2005-10-03 14:10:00,32.19,32.21,32.15,32.18,75600.0,23.1401,23.1545,23.1114,23.1329,75600.0
2005-10-03 14:20:00,32.17,32.18,32.06,32.11,183200.0,23.1257,23.1329,23.0467,23.0826,183200.0
2005-10-03 14:30:00,32.11,32.13,32.09,32.12,94400.0,23.0826,23.097,23.0682,23.0898,94400.0
2005-10-03 14:40:00,32.12,32.22,32.12,32.14,104800.0,23.0898,23.1617,23.0898,23.1042,104800.0
2005-10-03 14:50:00,32.13,32.2,32.1,32.17,84600.0,23.097,23.1473,23.0754,23.1257,84600.0
2005-10-03 15:00:00,32.17,32.24,32.12,32.17,89600.0,23.1257,23.1761,23.0898,23.1257,89600.0
2005-10-03 15:10:00,32.17,32.2,32.1,32.19,89400.0,23.1257,23.1473,23.0754,23.1401,89400.0
2005-10-03 15:20:00,32.19,32.19,32.12,32.15,109400.0,23.1401,23.1401,23.0898,23.1114,109400.0
2005-10-03 15:30:00,32.16,32.2,32.09,32.18,143200.0,23.1186,23.1473,23.0682,23.1329,143200.0
2005-10-03 15:40:00,32.17,32.17,32.07,32.08,136200.0,23.1257,23.1257,23.0539,23.061,136200.0
2005-10-03 15:50:00,32.07,32.13,32.03,32.07,253000.0,23.0539,23.097,23.0251,23.0539,253000.0
2005-10-04 09:30:00,32.1,32.24,32.08,32.2,137400.0,23.0754,23.1761,23.061,23.1473,137400.0
2005-10-04 09:40:00,32.2,32.32,32.2,32.29,270400.0,23.1473,23.2336,23.1473,23.212,270400.0
2005-10-04 09:50:00,32.29,32.29,31.99,32.06,308600.0,23.212,23.212,22.9964,23.0467,308600.0
2005-10-04 10:00:00,32.06,32.12,31.98,32.12,326000.0,23.0467,23.0898,22.9892,23.0898,326000.0
2005-10-04 10:10:00,32.15,32.4,32.13,32.26,301800.0,23.1114,23.2911,23.097,23.1904,301800.0
2005-10-04 10:20:00,32.26,32.49,32.26,32.41,185600.0,23.1904,23.3558,23.1904,23.2983,185600.0
2005-10-04 10:30:00,32.4,32.45,32.36,32.44,57600.0,23.2911,23.327,23.2623,23.3198,57600.0
2005-10-04 10:40:00,32.44,32.48,32.4,32.41,76200.0,23.3198,23.3486,23.2911,23.2983,76200.0
2005-10-04 10:50:00,32.4,32.42,32.31,32.42,85200.0,23.2911,23.3055,23.2264,23.3055,85200.0
2005-10-04 11:00:00,32.4,32.41,32.27,32.29,58600.0,23.2911,23.2983,23.1976,23.212,58600.0
2005-10-04 11:10:00,32.29,32.35,32.28,32.29,80400.0,23.212,23.2551,23.2048,23.212,80400.0
2005-10-04 11:20:00,32.29,32.4,32.27,32.38,171200.0,23.212,23.2911,23.1976,23.2767,171200.0
2005-10-04 11:30:00,32.38,32.41,32.32,32.32,194600.0,23.2767,23.2983,23.2336,23.2336,194600.0
2005-10-04 11:40:00,32.32,32.32,32.21,32.24,87600.0,23.2336,23.2336,23.1545,23.1761,87600.0
2005-10-04 11:50:00,32.25,32.29,32.2,32.28,66400.0,23.1833,23.212,23.1473,23.2048,66400.0
2005-10-04 12:00:00,32.29,32.29,32.21,32.22,212000.0,23.212,23.212,23.1545,23.1617,212000.0
2005-10-04 12:10:00,32.22,32.24,32.17,32.23,156200.0,23.1617,23.1761,23.1257,23.1689,156200.0
2005-10-04 12:20:00,32.23,32.24,32.22,32.23,66400.0,23.1689,23.1761,23.1617,23.1689,66400.0
2005-10-04 12:30:00,32.23,32.24,32.18,32.18,64000.0,23.1689,23.1761,23.1329,23.1329,64000.0
2005-10-04 12:40:00,32.18,32.24,32.15,32.21,76400.0,23.1329,23.1761,23.1114,23.1545,76400.0
2005-10-04 12:50:00,32.21,32.24,32.21,32.23,42400.0,23.1545,23.1761,23.1545,23.1689,42400.0
2005-10-04 13:00:00,32.24,32.3,32.23,32.26,105200.0,23.1761,23.2192,23.1689,23.1904,105200.0
2005-10-04 13:10:00,32.25,32.4,32.24,32.4,292600.0,23.1833,23.2911,23.1761,23.2911,292600.0
2005-10-04 13:20:00,32.4,32.41,32.35,32.35,113200.0,23.2911,23.2983,23.2551,23.2551,113200.0
2005-10-04 13:30:00,32.33,32.38,32.32,32.33,135600.0,23.2408,23.2767,23.2336,23.2408,135600.0
2005-10-04 13:40:00,32.33,32.35,32.31,32.33,63400.0,23.2408,23.2551,23.2264,23.2408,63400.0
2005-10-04 13:50:00,32.32,32.33,32.28,32.33,48600.0,23.2336,23.2408,23.2048,23.2408,48600.0
2005-10-04 14:00:00,32.33,32.35,32.31,32.34,88000.0,23.2408,23.2551,23.2264,23.248,88000.0
2005-10-04 14:10:00,32.34,32.35,32.3,32.32,81000.0,23.248,23.2551,23.2192,23.2336,81000.0
2005-10-04 14:20:00,32.32,32.37,32.23,32.27,164800.0,23.2336,23.2695,23.1689,23.1976,164800.0
2005-10-04 14:30:00,32.27,32.38,32.27,32.32,142600.0,23.1976,23.2767,23.1976,23.2336,142600.0
2005-10-04 14:40:00,32.32,32.35,32.27,32.3,212800.0,23.2336,23.2551,23.1976,23.2192,212800.0
2005-10-04 14:50:00,32.3,32.31,32.19,32.19,145000.0,23.2192,23.2264,23.1401,23.1401,145000.0
2005-10-04 15:00:00,32.19,32.23,32.08,32.08,233200.0,23.1401,23.1689,23.061,23.061,233200.0
2005-10-04 15:10:00,32.09,32.1,31.92,31.97,241400.0,23.0682,23.0754,22.946,22.982,241400.0
2005-10-04 15:20:00,31.97,32.0,31.92,31.98,249800.0,22.982,23.0035,22.946,22.9892,249800.0
2005-10-04 15:30:00,31.98,32.02,31.96,31.99,195400.0,22.9892,23.0179,22.9748,22.9964,195400.0
2005-10-04 15:40:00,32.0,32.0,31.86,31.86,235400.0,23.0035,23.0035,22.9029,22.9029,235400.0
2005-10-04 15:50:00,31.85,31.86,31.79,31.81,404600.0,22.8957,22.9029,22.8526,22.867,404600.0
2005-10-05 09:30:00,31.7,31.73,31.56,31.57,216800.0,22.7879,22.8094,22.6872,22.6944,216800.0
2005-10-05 09:40:00,31.56,31.62,31.51,31.61,339200.0,22.6872,22.7304,22.6513,22.7232,339200.0
2005-10-05 09:50:00,31.61,31.61,31.5,31.54,203400.0,22.7232,22.7232,22.6441,22.6729,203400.0
2005-10-05 10:00:00,31.52,31.53,31.26,31.42,267800.0,22.6585,22.6657,22.4716,22.5866,267800.0
2005-10-05 10:10:00,31.41,31.45,31.25,31.25,289800.0,22.5794,22.6082,22.4644,22.4644,289800.0
2005-10-05 10:20:00,31.25,31.39,31.21,31.37,318000.0,22.4644,22.565,22.4356,22.5507,318000.0
2005-10-05 10:30:00,31.36,31.36,31.24,31.36,254200.0,22.5435,22.5435,22.4572,22.5435,254200.0
2005-10-05 10:40:00,31.36,31.46,31.36,31.4,217400.0,22.5435,22.6154,22.5435,22.5722,217400.0
2005-10-05 10:50:00,31.4,31.4,31.3,31.37,180000.0,22.5722,22.5722,22.5003,22.5507,180000.0
2005-10-05 11:00:00,31.36,31.5,31.35,31.5,171800.0,22.5435,22.6441,22.5363,22.6441,171800.0
2005-10-05 11:10:00,31.5,31.6,31.47,31.59,148400.0,22.6441,22.716,22.6225,22.7088,148400.0
2005-10-05 11:20:00,31.59,31.61,31.42,31.42,133600.0,22.7088,22.7232,22.5866,22.5866,133600.0
2005-10-05 11:30:00,31.43,31.43,31.25,31.38,202600.0,22.5938,22.5938,22.4644,22.5578,202600.0
2005-10-05 11:40:00,31.38,31.42,31.36,31.36,157000.0,22.5578,22.5866,22.5435,22.5435,157000.0
2005-10-05 11:50:00,31.36,31.43,31.28,31.43,136400.0,22.5435,22.5938,22.486,22.5938,136400.0
2005-10-05 12:00:00,31.42,31.42,31.31,31.38,114200.0,22.5866,22.5866,22.5075,22.5578,114200.0
2005-10-05 12:10:00,31.38,31.43,31.35,31.41,77000.0,22.5578,22.5938,22.5363,22.5794,77000.0
2005-10-05 12:20:00,31.41,31.41,31.33,31.36,48400.0,22.5794,22.5794,22.5219,22.5435,48400.0
2005-10-05 12:30:00,31.36,31.44,31.36,31.41,120000.0,22.5435,22.601,22.5435,22.5794,120000.0
2005-10-05 12:40:00,31.4,31.49,31.4,31.49,220200.0,22.5722,22.6369,22.5722,22.6369,220200.0
2005-10-05 12:50:00,31.48,31.49,31.4,31.4,65200.0,22.6297,22.6369,22.5722,22.5722,65200.0
2005-10-05 13:00:00,31.4,31.41,31.38,31.41,145400.0,22.5722,22.5794,22.5578,22.5794,145400.0
2005-10-05 13:10:00,31.42,31.43,31.4,31.41,83000.0,22.5866,22.5938,22.5722,22.5794,83000.0
2005-10-05 13:20:00,31.41,31.47,31.38,31.39,148200.0,22.5794,22.6225,22.5578,22.565,148200.0
2005-10-05 13:30:00,31.39,31.46,31.38,31.44,109200.0,22.565,22.6154,22.5578,22.601,109200.0
2005-10-05 13:40:00,31.43,31.52,31.43,31.44,114200.0,22.5938,22.6585,22.5938,22.601,114200.0
2005-10-05 13:50:00,31.45,31.5,31.43,31.49,70200.0,22.6082,22.6441,22.5938,22.6369,70200.0
2005-10-05 14:00:00,31.5,31.54,31.48,31.54,112600.0,22.6441,22.6729,22.6297,22.6729,112600.0
2005-10-05 14:10:00,31.54,31.66,31.54,31.58,141800.0,22.6729,22.7591,22.6729,22.7016,141800.0
2005-10-05 14:20:00,31.58,31.67,31.57,31.6,181600.0,22.7016,22.7663,22.6944,22.716,181600.0
2005-10-05 14:30:00,31.6,31.66,31.56,31.56,204000.0,22.716,22.7591,22.6872,22.6872,204000.0
2005-10-05 14:40:00,31.55,31.65,31.54,31.57,176000.0,22.6801,22.7519,22.6729,22.6944,176000.0
2005-10-05 14:50:00,31.57,31.66,31.55,31.6,167800.0,22.6944,22.7591,22.6801,22.716,167800.0
2005-10-05 15:00:00,31.58,31.63,31.55,31.61,172200.0,22.7016,22.7376,22.6801,22.7232,172200.0
2005-10-05 15:10:00,31.6,31.61,31.5,31.5,136000.0,22.716,22.7232,22.6441,22.6441,136000.0
2005-10-05 15:20:00,31.5,31.58,31.46,31.56,312000.0,22.6441,22.7016,22.6154,22.6872,312000.0
2005-10-05 15:30:00,31.56,31.56,31.45,31.46,223200.0,22.6872,22.6872,22.6082,22.6154,223200.0
2005-10-05 15:40:00,31.47,31.5,31.36,31.4,215800.0,22.6225,22.6441,22.5435,22.5722,215800.0
2005-10-05 15:50:00,31.4,31.42,31.35,31.35,355400.0,22.5722,22.5866,22.5363,22.5363,355400.0
2005-10-06 09:40:00,31.64,31.95,31.5,31.7,570800.0,22.7448,22.9676,22.6441,22.7879,570800.0
2005-10-06 09:50:00,31.67,31.77,31.56,31.73,377000.0,22.7663,22.8382,22.6872,22.8094,377000.0
2005-10-06 10:00:00,31.71,31.77,31.61,31.62,274400.0,22.7951,22.8382,22.7232,22.7304,274400.0
2005-10-06 10:10:00,31.62,31.84,31.61,31.68,212000.0,22.7304,22.8885,22.7232,22.7735,212000.0
2005-10-06 10:20:00,31.68,31.69,31.56,31.57,447600.0,22.7735,22.7807,22.6872,22.6944,447600.0
2005-10-06 10:30:00,31.57,31.63,31.47,31.53,179200.0,22.6944,22.7376,22.6225,22.6657,179200.0
2005-10-06 10:40:00,31.53,31.62,31.52,31.56,279200.0,22.6657,22.7304,22.6585,22.6872,279200.0
2005-10-06 10:50:00,31.54,31.55,31.41,31.47,188000.0,22.6729,22.6801,22.5794,22.6225,188000.0
2005-10-06 11:00:00,31.48,31.49,31.36,31.49,205200.0,22.6297,22.6369,22.5435,22.6369,205200.0
2005-10-06 11:10:00,31.49,31.62,31.49,31.6,442600.0,22.6369,22.7304,22.6369,22.716,442600.0
2005-10-06 11:20:00,31.63,31.63,31.4,31.4,262800.0,22.7376,22.7376,22.5722,22.5722,262800.0
2005-10-06 11:30:00,31.4,31.46,31.4,31.4,198400.0,22.5722,22.6154,22.5722,22.5722,198400.0
2005-10-06 11:40:00,31.4,31.43,31.36,31.36,127800.0,22.5722,22.5938,22.5435,22.5435,127800.0
2005-10-06 11:50:00,31.37,31.43,31.36,31.41,75200.0,22.5507,22.5938,22.5435,22.5794,75200.0
2005-10-06 12:00:00,31.41,31.45,31.36,31.45,141800.0,22.5794,22.6082,22.5435,22.6082,141800.0
2005-10-06 12:10:00,31.45,31.46,31.39,31.4,70000.0,22.6082,22.6154,22.565,22.5722,70000.0
2005-10-06 12:20:00,31.4,31.47,31.37,31.4,156200.0,22.5722,22.6225,22.5507,22.5722,156200.0
2005-10-06 12:30:00,31.39,31.45,31.37,31.4,184000.0,22.565,22.6082,22.5507,22.5722,184000.0
2005-10-06 12:40:00,31.4,31.55,31.39,31.53,222200.0,22.5722,22.6801,22.565,22.6657,222200.0
2005-10-06 12:50:00,31.53,31.53,31.42,31.45,84600.0,22.6657,22.6657,22.5866,22.6082,84600.0
2005-10-06 13:00:00,31.45,31.54,31.43,31.5,139800.0,22.6082,22.6729,22.5938,22.6441,139800.0
2005-10-06 13:10:00,31.48,31.56,31.47,31.54,111600.0,22.6297,22.6872,22.6225,22.6729,111600.0
2005-10-06 13:20:00,31.53,31.53,31.43,31.44,101800.0,22.6657,22.6657,22.5938,22.601,101800.0
2005-10-06 13:30:00,31.44,31.45,31.41,31.45,293000.0,22.601,22.6082,22.5794,22.6082,293000.0
2005-10-06 13:40:00,31.45,31.47,31.41,31.42,144800.0,22.6082,22.6225,22.5794,22.5866,144800.0
2005-10-06 13:50:00,31.42,31.42,31.13,31.16,260800.0,22.5866,22.5866,22.3781,22.3997,260800.0
2005-10-06 14:00:00,31.16,31.19,31.07,31.14,231200.0,22.3997,22.4213,22.335,22.3853,231200.0
2005-10-06 14:10:00,31.14,31.25,31.13,31.22,166200.0,22.3853,22.4644,22.3781,22.4428,166200.0
2005-10-06 14:20:00,31.21,31.24,31.15,31.24,158800.0,22.4356,22.4572,22.3925,22.4572,158800.0
2005-10-06 14:30:00,31.24,31.28,31.18,31.28,137200.0,22.4572,22.486,22.4141,22.486,137200.0
2005-10-06 14:40:00,31.28,31.3,31.19,31.27,162600.0,22.486,22.5003,22.4213,22.4788,162600.0
2005-10-06 14:50:00,31.26,31.28,31.16,31.25,168000.0,22.4716,22.486,22.3997,22.4644,168000.0
2005-10-06 15:00:00,31.25,31.27,31.09,31.09,187000.0,22.4644,22.4788,22.3494,22.3494,187000.0
2005-10-06 15:10:00,31.06,31.15,30.9,30.95,514400.0,22.3278,22.3925,22.2128,22.2487,514400.0
2005-10-06 15:20:00,30.93,30.98,30.86,30.86,487200.0,22.2344,22.2703,22.184,22.184,487200.0
2005-10-06 15:30:00,30.86,30.86,30.6,30.75,443200.0,22.184,22.184,21.9971,22.105,443200.0
2005-10-06 15:40:00,30.75,31.21,30.74,31.21,450800.0,22.105,22.4356,22.0978,22.4356,450800.0
2005-10-06 15:50:00,31.21,31.32,31.21,31.25,671800.0,22.4356,22.5147,22.4356,22.4644,671800.0
2005-10-07 09:30:00,31.53,31.58,31.35,31.48,257400.0,22.6657,22.7016,22.5363,22.6297,257400.0
2005-10-07 09:40:00,31.48,31.63,31.44,31.57,237000.0,22.6297,22.7376,22.601,22.6944,237000.0
2005-10-07 09:50:00,31.59,31.65,31.4,31.63,247000.0,22.7088,22.7519,22.5722,22.7376,247000.0
2005-10-07 10:00:00,31.63,31.75,31.52,31.61,302000.0,22.7376,22.8238,22.6585,22.7232,302000.0
2005-10-07 10:10:00,31.62,31.73,31.52,31.54,157200.0,22.7304,22.8094,22.6585,22.6729,157200.0
2005-10-07 10:20:00,31.53,31.65,31.4,31.48,258200.0,22.6657,22.7519,22.5722,22.6297,258200.0
2005-10-07 10:30:00,31.48,31.53,31.38,31.48,158800.0,22.6297,22.6657,22.5578,22.6297,158800.0
2005-10-07 10:40:00,31.48,31.49,31.1,31.13,274000.0,22.6297,22.6369,22.3566,22.3781,274000.0
2005-10-07 10:50:00,31.13,31.27,31.12,31.23,200400.0,22.3781,22.4788,22.3709,22.45,200400.0
2005-10-07 11:00:00,31.23,31.27,31.13,31.26,258800.0,22.45,22.4788,22.3781,22.4716,258800.0
2005-10-07 11:10:00,31.25,31.25,31.17,31.18,138200.0,22.4644,22.4644,22.4069,22.4141,138200.0
2005-10-07 11:20:00,31.18,31.34,31.18,31.25,146400.0,22.4141,22.5291,22.4141,22.4644,146400.0
2005-10-07 11:30:00,31.24,31.31,31.21,31.3,129800.0,22.4572,22.5075,22.4356,22.5003,129800.0
2005-10-07 11:40:00,31.31,31.32,31.25,31.27,88800.0,22.5075,22.5147,22.4644,22.4788,88800.0
2005-10-07 11:50:00,31.27,31.49,31.26,31.4,189200.0,22.4788,22.6369,22.4716,22.5722,189200.0
2005-10-07 12:00:00,31.41,31.43,31.33,31.38,108600.0,22.5794,22.5938,22.5219,22.5578,108600.0
2005-10-07 12:10:00,31.38,31.39,31.33,31.35,54200.0,22.5578,22.565,22.5219,22.5363,54200.0
2005-10-07 12:20:00,31.35,31.35,31.28,31.35,69800.0,22.5363,22.5363,22.486,22.5363,69800.0
2005-10-07 12:30:00,31.35,31.36,31.31,31.31,50800.0,22.5363,22.5435,22.5075,22.5075,50800.0
2005-10-07 12:40:00,31.32,31.34,31.31,31.32,55000.0,22.5147,22.5291,22.5075,22.5147,55000.0
2005-10-07 12:50:00,31.32,31.32,31.15,31.17,92600.0,22.5147,22.5147,22.3925,22.4069,92600.0
2005-10-07 13:00:00,31.17,31.18,31.11,31.14,157400.0,22.4069,22.4141,22.3638,22.3853,157400.0
2005-10-07 13:10:00,31.13,31.2,31.11,31.15,173000.0,22.3781,22.4285,22.3638,22.3925,173000.0
2005-10-07 13:20:00,31.15,31.25,31.14,31.2,101400.0,22.3925,22.4644,22.3853,22.4285,101400.0
2005-10-07 13:30:00,31.2,31.27,31.2,31.26,78800.0,22.4285,22.4788,22.4285,22.4716,78800.0
2005-10-07 13:40:00,31.27,31.34,31.27,31.34,63400.0,22.4788,22.5291,22.4788,22.5291,63400.0
2005-10-07 13:50:00,31.34,31.34,31.23,31.27,78800.0,22.5291,22.5291,22.45,22.4788,78800.0
2005-10-07 14:00:00,31.27,31.27,31.18,31.24,70800.0,22.4788,22.4788,22.4141,22.4572,70800.0
2005-10-07 14:10:00,31.24,31.26,31.22,31.25,48600.0,22.4572,22.4716,22.4428,22.4644,48600.0
2005-10-07 14:20:00,31.25,31.25,31.18,31.18,54200.0,22.4644,22.4644,22.4141,22.4141,54200.0
2005-10-07 14:30:00,31.18,31.3,31.16,31.3,69800.0,22.4141,22.5003,22.3997,22.5003,69800.0
2005-10-07 14:40:00,31.3,31.37,31.29,31.36,160200.0,22.5003,22.5507,22.4931,22.5435,160200.0
2005-10-07 14:50:00,31.37,31.43,31.37,31.43,347600.0,22.5507,22.5938,22.5507,22.5938,347600.0
2005-10-07 15:00:00,31.43,31.5,31.37,31.43,232200.0,22.5938,22.6441,22.5507,22.5938,232200.0
2005-10-07 15:10:00,31.44,31.46,31.37,31.39,62800.0,22.601,22.6154,22.5507,22.565,62800.0
2005-10-07 15:20:00,31.39,31.44,31.37,31.43,55600.0,22.565,22.601,22.5507,22.5938,55600.0
2005-10-07 15:30:00,31.43,31.43,31.33,31.34,138600.0,22.5938,22.5938,22.5219,22.5291,138600.0
2005-10-07 15:40:00,31.33,31.4,31.31,31.39,129800.0,22.5219,22.5722,22.5075,22.565,129800.0
2005-10-07 15:50:00,31.39,31.42,31.34,31.41,186800.0,22.565,22.5866,22.5291,22.5794,186800.0
2005-10-10 09:30:00,31.31,31.35,31.11,31.25,232800.0,22.5075,22.5363,22.3638,22.4644,232800.0
2005-10-10 09:40:00,31.25,31.27,31.2,31.21,109400.0,22.4644,22.4788,22.4285,22.4356,109400.0
2005-10-10 09:50:00,31.21,31.22,31.09,31.1,120000.0,22.4356,22.4428,22.3494,22.3566,120000.0
2005-10-10 10:00:00,31.11,31.11,30.95,31.0,228200.0,22.3638,22.3638,22.2487,22.2847,228200.0
2005-10-10 10:10:00,31.0,31.12,30.9,31.06,161200.0,22.2847,22.3709,22.2128,22.3278,161200.0
2005-10-10 10:20:00,31.06,31.11,31.04,31.09,118200.0,22.3278,22.3638,22.3134,22.3494,118200.0
2005-10-10 10:30:00,31.09,31.14,31.08,31.13,75400.0,22.3494,22.3853,22.3422,22.3781,75400.0
2005-10-10 10:40:00,31.12,31.18,31.08,31.09,103800.0,22.3709,22.4141,22.3422,22.3494,103800.0
2005-10-10 10:50:00,31.11,31.18,31.11,31.16,85000.0,22.3638,22.4141,22.3638,22.3997,85000.0
2005-10-10 11:00:00,31.16,31.26,31.14,31.23,100800.0,22.3997,22.4716,22.3853,22.45,100800.0
2005-10-10 11:10:00,31.23,31.24,31.15,31.16,85000.0,22.45,22.4572,22.3925,22.3997,85000.0
2005-10-10 11:20:00,31.14,31.24,31.14,31.17,170400.0,22.3853,22.4572,22.3853,22.4069,170400.0
2005-10-10 11:30:00,31.17,31.22,31.12,31.2,83400.0,22.4069,22.4428,22.3709,22.4285,83400.0
2005-10-10 11:40:00,31.2,31.25,31.18,31.22,169600.0,22.4285,22.4644,22.4141,22.4428,169600.0
2005-10-10 11:50:00,31.22,31.25,31.18,31.22,70800.0,22.4428,22.4644,22.4141,22.4428,70800.0
2005-10-10 12:00:00,31.23,31.34,31.23,31.31,83000.0,22.45,22.5291,22.45,22.5075,83000.0
2005-10-10 12:10:00,31.32,31.32,31.26,31.26,46200.0,22.5147,22.5147,22.4716,22.4716,46200.0
2005-10-10 12:20:00,31.26,31.35,31.25,31.31,61600.0,22.4716,22.5363,22.4644,22.5075,61600.0
2005-10-10 12:30:00,31.3,31.34,31.3,31.34,21600.0,22.5003,22.5291,22.5003,22.5291,21600.0
2005-10-10 12:40:00,31.34,31.4,31.32,31.35,56200.0,22.5291,22.5722,22.5147,22.5363,56200.0
2005-10-10 12:50:00,31.35,31.44,31.35,31.39,84400.0,22.5363,22.601,22.5363,22.565,84400.0
2005-10-10 13:00:00,31.39,31.4,31.36,31.37,39200.0,22.565,22.5722,22.5435,22.5507,39200.0
2005-10-10 13:10:00,31.37,31.39,31.32,31.36,68200.0,22.5507,22.565,22.5147,22.5435,68200.0
2005-10-10 13:20:00,31.36,31.36,31.3,31.32,52200.0,22.5435,22.5435,22.5003,22.5147,52200.0
2005-10-10 13:30:00,31.31,31.33,31.28,31.3,109600.0,22.5075,22.5219,22.486,22.5003,109600.0
2005-10-10 13:40:00,31.3,31.32,31.15,31.19,95200.0,22.5003,22.5147,22.3925,22.4213,95200.0
2005-10-10 13:50:00,31.2,31.2,31.14,31.14,115200.0,22.4285,22.4285,22.3853,22.3853,115200.0
2005-10-10 14:00:00,31.14,31.14,31.08,31.09,86600.0,22.3853,22.3853,22.3422,22.3494,86600.0
2005-10-10 14:10:00,31.09,31.09,30.9,30.9,212200.0,22.3494,22.3494,22.2128,22.2128,212200.0
2005-10-10 14:20:00,30.88,30.91,30.83,30.86,352400.0,22.1984,22.22,22.1625,22.184,352400.0
2005-10-10 14:30:00,30.86,30.92,30.8,30.8,124000.0,22.184,22.2272,22.1409,22.1409,124000.0
2005-10-10 14:40:00,30.8,30.9,30.73,30.78,226600.0,22.1409,22.2128,22.0906,22.1265,226600.0
2005-10-10 14:50:00,30.78,30.98,30.77,30.96,167600.0,22.1265,22.2703,22.1193,22.2559,167600.0
2005-10-10 15:00:00,30.96,31.03,30.95,30.98,187600.0,22.2559,22.3062,22.2487,22.2703,187600.0
2005-10-10 15:10:00,30.98,31.0,30.91,30.99,97200.0,22.2703,22.2847,22.22,22.2775,97200.0
2005-10-10 15:20:00,31.0,31.02,30.95,30.96,113800.0,22.2847,22.2991,22.2487,22.2559,113800.0
2005-10-10 15:30:00,30.96,31.03,30.9,31.03,122800.0,22.2559,22.3062,22.2128,22.3062,122800.0
2005-10-10 15:40:00,31.02,31.02,30.95,31.0,157800.0,22.2991,22.2991,22.2487,22.2847,157800.0
2005-10-10 15:50:00,31.0,31.0,30.93,30.96,306200.0,22.2847,22.2847,22.2344,22.2559,306200.0
2005-10-11 09:30:00,30.99,31.03,30.89,30.89,244800.0,22.2775,22.3062,22.2056,22.2056,244800.0
2005-10-11 09:40:00,30.89,31.25,30.89,31.11,262400.0,22.2056,22.4644,22.2056,22.3638,262400.0
2005-10-11 09:50:00,31.11,31.15,31.0,31.15,195800.0,22.3638,22.3925,22.2847,22.3925,195800.0
2005-10-11 10:00:00,31.15,31.17,30.93,31.15,139200.0,22.3925,22.4069,22.2344,22.3925,139200.0
2005-10-11 10:10:00,31.15,31.17,31.1,31.15,104600.0,22.3925,22.4069,22.3566,22.3925,104600.0
2005-10-11 10:20:00,31.14,31.18,31.06,31.18,315600.0,22.3853,22.4141,22.3278,22.4141,315600.0
2005-10-11 10:30:00,31.18,31.2,31.11,31.13,110800.0,22.4141,22.4285,22.3638,22.3781,110800.0
2005-10-11 10:40:00,31.13,31.14,31.04,31.11,90400.0,22.3781,22.3853,22.3134,22.3638,90400.0
2005-10-11 10:50:00,31.12,31.15,31.0,31.13,110800.0,22.3709,22.3925,22.2847,22.3781,110800.0
2005-10-11 11:00:00,31.13,31.25,31.09,31.25,330600.0,22.3781,22.4644,22.3494,22.4644,330600.0
2005-10-11 11:10:00,31.25,31.28,31.2,31.25,132400.0,22.4644,22.486,22.4285,22.4644,132400.0
2005-10-11 11:20:00,31.25,31.25,31.18,31.18,152800.0,22.4644,22.4644,22.4141,22.4141,152800.0
2005-10-11 11:30:00,31.18,31.2,31.14,31.18,248600.0,22.4141,22.4285,22.3853,22.4141,248600.0
2005-10-11 11:40:00,31.2,31.2,31.12,31.2,86800.0,22.4285,22.4285,22.3709,22.4285,86800.0
2005-10-11 11:50:00,31.2,31.21,31.2,31.21,243200.0,22.4285,22.4356,22.4285,22.4356,243200.0
2005-10-11 12:00:00,31.21,31.21,31.17,31.18,118000.0,22.4356,22.4356,22.4069,22.4141,118000.0
2005-10-11 12:10:00,31.18,31.18,31.0,31.04,70800.0,22.4141,22.4141,22.2847,22.3134,70800.0
2005-10-11 12:20:00,31.0,31.13,31.0,31.11,122400.0,22.2847,22.3781,22.2847,22.3638,122400.0
2005-10-11 12:30:00,31.1,31.18,31.1,31.18,56400.0,22.3566,22.4141,22.3566,22.4141,56400.0
2005-10-11 12:40:00,31.17,31.18,31.14,31.16,33400.0,22.4069,22.4141,22.3853,22.3997,33400.0
2005-10-11 12:50:00,31.16,31.16,31.11,31.14,45600.0,22.3997,22.3997,22.3638,22.3853,45600.0
2005-10-11 13:00:00,31.14,31.14,31.08,31.1,61600.0,22.3853,22.3853,22.3422,22.3566,61600.0
2005-10-11 13:10:00,31.11,31.16,31.09,31.11,45000.0,22.3638,22.3997,22.3494,22.3638,45000.0
2005-10-11 13:20:00,31.11,31.13,31.09,31.11,38000.0,22.3638,22.3781,22.3494,22.3638,38000.0
2005-10-11 13:30:00,31.11,31.13,31.0,31.0,170800.0,22.3638,22.3781,22.2847,22.2847,170800.0
2005-10-11 13:40:00,31.0,31.08,31.0,31.07,178600.0,22.2847,22.3422,22.2847,22.335,178600.0
2005-10-11 13:50:00,31.06,31.08,30.93,30.97,177600.0,22.3278,22.3422,22.2344,22.2631,177600.0
2005-10-11 14:00:00,30.98,30.99,30.82,30.88,353400.0,22.2703,22.2775,22.1553,22.1984,353400.0
2005-10-11 14:10:00,30.88,31.08,30.86,30.86,315600.0,22.1984,22.3422,22.184,22.184,315600.0
2005-10-11 14:20:00,30.88,30.96,30.85,30.9,276200.0,22.1984,22.2559,22.1769,22.2128,276200.0
2005-10-11 14:30:00,30.9,30.94,30.77,30.77,272600.0,22.2128,22.2415,22.1193,22.1193,272600.0
2005-10-11 14:40:00,30.77,30.84,30.7,30.7,288000.0,22.1193,22.1697,22.069,22.069,288000.0
2005-10-11 14:50:00,30.7,30.76,30.61,30.65,388600.0,22.069,22.1122,22.0043,22.0331,388600.0
2005-10-11 15:00:00,30.67,30.74,30.61,30.67,297200.0,22.0475,22.0978,22.0043,22.0475,297200.0
2005-10-11 15:10:00,30.67,30.77,30.65,30.71,287400.0,22.0475,22.1193,22.0331,22.0762,287400.0
2005-10-11 15:20:00,30.71,30.72,30.61,30.62,282200.0,22.0762,22.0834,22.0043,22.0115,282200.0
2005-10-11 15:30:00,30.63,30.64,30.6,30.63,328600.0,22.0187,22.0259,21.9971,22.0187,328600.0
2005-10-11 15:40:00,30.64,30.69,30.62,30.63,531600.0,22.0259,22.0618,22.0115,22.0187,531600.0
2005-10-11 15:50:00,30.61,30.64,30.54,30.56,533600.0,22.0043,22.0259,21.954,21.9684,533600.0
2005-10-12 09:30:00,30.3,30.5,30.15,30.41,849200.0,21.8028,21.9467,21.6948,21.8819,849200.0
2005-10-12 09:40:00,30.39,30.56,30.28,30.48,535000.0,21.8675,21.9898,21.7884,21.9323,535000.0
2005-10-12 09:50:00,30.5,30.5,30.3,30.3,374400.0,21.9467,21.9467,21.8028,21.8028,374400.0
2005-10-12 10:00:00,30.29,30.36,30.29,30.34,503400.0,21.7956,21.8459,21.7956,21.8315,503400.0
2005-10-12 10:10:00,30.34,30.43,30.32,30.42,641800.0,21.8315,21.8963,21.8172,21.8891,641800.0
2005-10-12 10:20:00,30.42,30.48,30.23,30.32,359200.0,21.8891,21.9323,21.7524,21.8172,359200.0
2005-10-12 10:30:00,30.32,30.33,30.21,30.25,603400.0,21.8172,21.8243,21.738,21.7668,603400.0
2005-10-12 10:40:00,30.25,30.3,30.24,30.27,414400.0,21.7668,21.8028,21.7596,21.7812,414400.0
2005-10-12 10:50:00,30.27,30.27,30.1,30.11,348600.0,21.7812,21.7812,21.6588,21.666,348600.0
2005-10-12 11:00:00,30.11,30.17,30.1,30.11,282000.0,21.666,21.7092,21.6588,21.666,282000.0
2005-10-12 11:10:00,30.12,30.23,30.09,30.23,336200.0,21.6732,21.7524,21.6517,21.7524,336200.0
2005-10-12 11:20:00,30.24,30.33,30.23,30.3,212000.0,21.7596,21.8243,21.7524,21.8028,212000.0
2005-10-12 11:30:00,30.3,30.32,30.24,30.24,207200.0,21.8028,21.8172,21.7596,21.7596,207200.0
2005-10-12 11:40:00,30.24,30.3,30.16,30.24,421000.0,21.7596,21.8028,21.702,21.7596,421000.0
2005-10-12 11:50:00,30.24,30.3,30.22,30.25,228000.0,21.7596,21.8028,21.7452,21.7668,228000.0
2005-10-12 12:00:00,30.25,30.31,30.23,30.28,277800.0,21.7668,21.81,21.7524,21.7884,277800.0
2005-10-12 12:10:00,30.28,30.36,30.25,30.32,171600.0,21.7884,21.8459,21.7668,21.8172,171600.0
2005-10-12 12:20:00,30.31,30.35,30.28,30.35,249200.0,21.81,21.8387,21.7884,21.8387,249200.0
2005-10-12 12:30:00,30.36,30.45,30.36,30.4,182400.0,21.8459,21.9107,21.8459,21.8747,182400.0
2005-10-12 12:40:00,30.36,30.47,30.35,30.37,160800.0,21.8459,21.9251,21.8387,21.8531,160800.0
2005-10-12 12:50:00,30.38,30.45,30.37,30.43,201800.0,21.8603,21.9107,21.8531,21.8963,201800.0
2005-10-12 13:00:00,30.43,30.48,30.38,30.48,136200.0,21.8963,21.9323,21.8603,21.9323,136200.0
2005-10-12 13:10:00,30.48,30.6,30.48,30.59,435000.0,21.9323,22.0186,21.9323,22.0114,435000.0
2005-10-12 13:20:00,30.59,30.75,30.59,30.7,317400.0,22.0114,22.1266,22.0114,22.0906,317400.0
2005-10-12 13:30:00,30.7,30.7,30.61,30.7,356400.0,22.0906,22.0906,22.0258,22.0906,356400.0
2005-10-12 13:40:00,30.7,30.76,30.64,30.65,397200.0,22.0906,22.1338,22.0474,22.0546,397200.0
2005-10-12 13:50:00,30.65,30.67,30.61,30.61,233400.0,22.0546,22.069,22.0258,22.0258,233400.0
2005-10-12 14:00:00,30.61,30.68,30.59,30.64,186200.0,22.0258,22.0762,22.0114,22.0474,186200.0
2005-10-12 14:10:00,30.64,30.65,30.48,30.48,246800.0,22.0474,22.0546,21.9323,21.9323,246800.0
2005-10-12 14:20:00,30.48,30.5,30.39,30.5,221400.0,21.9323,21.9467,21.8675,21.9467,221400.0
2005-10-12 14:30:00,30.5,30.59,30.49,30.58,163400.0,21.9467,22.0114,21.9395,22.0042,163400.0
2005-10-12 14:40:00,30.57,30.66,30.54,30.59,166600.0,21.997,22.0618,21.9755,22.0114,166600.0
2005-10-12 14:50:00,30.59,30.65,30.5,30.53,216600.0,22.0114,22.0546,21.9467,21.9683,216600.0
2005-10-12 15:00:00,30.53,30.53,30.43,30.45,233400.0,21.9683,21.9683,21.8963,21.9107,233400.0
2005-10-12 15:10:00,30.45,30.5,30.43,30.49,141400.0,21.9107,21.9467,21.8963,21.9395,141400.0
2005-10-12 15:20:00,30.5,30.64,30.49,30.57,209600.0,21.9467,22.0474,21.9395,21.997,209600.0
2005-10-12 15:30:00,30.56,30.75,30.56,30.73,280600.0,21.9898,22.1266,21.9898,22.1122,280600.0
2005-10-12 15:40:00,30.73,30.81,30.72,30.78,416000.0,22.1122,22.1697,22.105,22.1482,416000.0
2005-10-12 15:50:00,30.78,30.78,30.71,30.72,420200.0,22.1482,22.1482,22.0978,22.105,420200.0
2005-10-13 09:30:00,30.55,30.71,30.53,30.65,187400.0,21.9827,22.0978,21.9683,22.0546,187400.0
2005-10-13 09:40:00,30.63,30.65,30.4,30.49,301800.0,22.0402,22.0546,21.8747,21.9395,301800.0
2005-10-13 09:50:00,30.49,30.5,30.28,30.45,192400.0,21.9395,21.9467,21.7884,21.9107,192400.0
2005-10-13 10:00:00,30.42,30.45,30.32,30.43,197800.0,21.8891,21.9107,21.8172,21.8963,197800.0
2005-10-13 10:10:00,30.43,30.43,30.3,30.3,133000.0,21.8963,21.8963,21.8028,21.8028,133000.0
2005-10-13 10:20:00,30.31,30.4,30.31,30.35,143200.0,21.81,21.8747,21.81,21.8387,143200.0
2005-10-13 10:30:00,30.35,30.45,30.34,30.45,320000.0,21.8387,21.9107,21.8315,21.9107,320000.0
2005-10-13 10:40:00,30.46,30.48,30.36,30.38,183200.0,21.9179,21.9323,21.8459,21.8603,183200.0
2005-10-13 10:50:00,30.38,30.39,30.25,30.28,203800.0,21.8603,21.8675,21.7668,21.7884,203800.0
2005-10-13 11:00:00,30.3,30.33,30.25,30.27,180600.0,21.8028,21.8243,21.7668,21.7812,180600.0
2005-10-13 11:10:00,30.27,30.31,30.22,30.24,136400.0,21.7812,21.81,21.7452,21.7596,136400.0
2005-10-13 11:20:00,30.23,30.25,30.22,30.24,96400.0,21.7524,21.7668,21.7452,21.7596,96400.0
2005-10-13 11:30:00,30.23,30.25,30.21,30.25,131400.0,21.7524,21.7668,21.738,21.7668,131400.0
2005-10-13 11:40:00,30.25,30.32,30.16,30.19,197000.0,21.7668,21.8172,21.702,21.7236,197000.0
2005-10-13 11:50:00,30.19,30.25,30.09,30.11,162200.0,21.7236,21.7668,21.6517,21.666,162200.0
2005-10-13 12:00:00,30.13,30.2,30.09,30.09,172600.0,21.6804,21.7308,21.6517,21.6517,172600.0
2005-10-13 12:10:00,30.09,30.15,29.78,29.98,413800.0,21.6517,21.6948,21.4286,21.5725,413800.0
2005-10-13 12:20:00,29.98,29.98,29.86,29.89,321600.0,21.5725,21.5725,21.4862,21.5077,321600.0
2005-10-13 12:30:00,29.89,30.09,29.84,30.08,200200.0,21.5077,21.6517,21.4718,21.6445,200200.0
2005-10-13 12:40:00,30.07,30.25,30.07,30.22,307800.0,21.6373,21.7668,21.6373,21.7452,307800.0
2005-10-13 12:50:00,30.22,30.25,30.14,30.21,101800.0,21.7452,21.7668,21.6876,21.738,101800.0
2005-10-13 13:00:00,30.22,30.25,30.13,30.15,79000.0,21.7452,21.7668,21.6804,21.6948,79000.0
2005-10-13 13:10:00,30.15,30.16,30.11,30.13,98800.0,21.6948,21.702,21.666,21.6804,98800.0
2005-10-13 13:20:00,30.15,30.15,30.09,30.1,79400.0,21.6948,21.6948,21.6517,21.6588,79400.0
2005-10-13 13:30:00,30.1,30.14,30.09,30.11,111200.0,21.6588,21.6876,21.6517,21.666,111200.0
2005-10-13 13:40:00,30.11,30.11,30.07,30.09,157800.0,21.666,21.666,21.6373,21.6517,157800.0
2005-10-13 13:50:00,30.08,30.19,30.06,30.19,278800.0,21.6445,21.7236,21.6301,21.7236,278800.0
2005-10-13 14:00:00,30.18,30.23,30.16,30.18,204600.0,21.7164,21.7524,21.702,21.7164,204600.0
2005-10-13 14:10:00,30.19,30.21,30.11,30.2,139000.0,21.7236,21.738,21.666,21.7308,139000.0
2005-10-13 14:20:00,30.2,30.27,30.19,30.21,215000.0,21.7308,21.7812,21.7236,21.738,215000.0
2005-10-13 14:30:00,30.21,30.4,30.21,30.39,243400.0,21.738,21.8747,21.738,21.8675,243400.0
2005-10-13 14:40:00,30.39,30.46,30.32,30.33,184200.0,21.8675,21.9179,21.8172,21.8243,184200.0
2005-10-13 14:50:00,30.34,30.4,30.32,30.39,119400.0,21.8315,21.8747,21.8172,21.8675,119400.0
2005-10-13 15:00:00,30.38,30.41,30.36,30.36,159400.0,21.8603,21.8819,21.8459,21.8459,159400.0
2005-10-13 15:10:00,30.36,30.36,30.29,30.3,144400.0,21.8459,21.8459,21.7956,21.8028,144400.0
2005-10-13 15:20:00,30.3,30.33,30.28,30.32,153800.0,21.8028,21.8243,21.7884,21.8172,153800.0
2005-10-13 15:30:00,30.32,30.37,30.26,30.36,178200.0,21.8172,21.8531,21.774,21.8459,178200.0
2005-10-13 15:40:00,30.36,30.42,30.33,30.41,175800.0,21.8459,21.8891,21.8243,21.8819,175800.0
2005-10-13 15:50:00,30.41,30.42,30.36,30.36,356400.0,21.8819,21.8891,21.8459,21.8459,356400.0
2005-10-14 09:30:00,30.65,30.71,30.56,30.71,303600.0,22.0546,22.0978,21.9898,22.0978,303600.0
2005-10-14 09:40:00,30.7,30.75,30.59,30.74,430400.0,22.0906,22.1266,22.0114,22.1194,430400.0
2005-10-14 09:50:00,30.74,30.74,30.61,30.61,262200.0,22.1194,22.1194,22.0258,22.0258,262200.0
2005-10-14 10:00:00,30.61,30.67,30.58,30.6,245400.0,22.0258,22.069,22.0042,22.0186,245400.0
2005-10-14 10:10:00,30.6,30.7,30.45,30.5,164200.0,22.0186,22.0906,21.9107,21.9467,164200.0
2005-10-14 10:20:00,30.5,30.54,30.45,30.45,132000.0,21.9467,21.9755,21.9107,21.9107,132000.0
2005-10-14 10:30:00,30.47,30.5,30.42,30.49,208800.0,21.9251,21.9467,21.8891,21.9395,208800.0
2005-10-14 10:40:00,30.5,30.59,30.46,30.54,204000.0,21.9467,22.0114,21.9179,21.9755,204000.0
2005-10-14 10:50:00,30.54,30.61,30.5,30.51,184600.0,21.9755,22.0258,21.9467,21.9539,184600.0
2005-10-14 11:00:00,30.51,30.58,30.5,30.56,117600.0,21.9539,22.0042,21.9467,21.9898,117600.0
2005-10-14 11:10:00,30.57,30.64,30.53,30.64,180400.0,21.997,22.0474,21.9683,22.0474,180400.0
2005-10-14 11:20:00,30.64,30.66,30.56,30.6,109400.0,22.0474,22.0618,21.9898,22.0186,109400.0
2005-10-14 11:30:00,30.6,30.66,30.57,30.65,95600.0,22.0186,22.0618,21.997,22.0546,95600.0
2005-10-14 11:40:00,30.65,30.68,30.6,30.62,125600.0,22.0546,22.0762,22.0186,22.033,125600.0
2005-10-14 11:50:00,30.62,30.63,30.58,30.6,172400.0,22.033,22.0402,22.0042,22.0186,172400.0
2005-10-14 12:00:00,30.6,30.66,30.57,30.59,143200.0,22.0186,22.0618,21.997,22.0114,143200.0
2005-10-14 12:10:00,30.61,30.7,30.61,30.64,135000.0,22.0258,22.0906,22.0258,22.0474,135000.0
2005-10-14 12:20:00,30.66,30.66,30.61,30.63,131600.0,22.0618,22.0618,22.0258,22.0402,131600.0
2005-10-14 12:30:00,30.64,30.64,30.58,30.62,62200.0,22.0474,22.0474,22.0042,22.033,62200.0
2005-10-14 12:40:00,30.62,30.64,30.59,30.6,59400.0,22.033,22.0474,22.0114,22.0186,59400.0
2005-10-14 12:50:00,30.6,30.6,30.48,30.48,109200.0,22.0186,22.0186,21.9323,21.9323,109200.0
2005-10-14 13:00:00,30.48,30.6,30.48,30.53,128400.0,21.9323,22.0186,21.9323,21.9683,128400.0
2005-10-14 13:10:00,30.53,30.53,30.4,30.45,109800.0,21.9683,21.9683,21.8747,21.9107,109800.0
2005-10-14 13:20:00,30.45,30.54,30.43,30.52,93400.0,21.9107,21.9755,21.8963,21.9611,93400.0
2005-10-14 13:30:00,30.51,30.53,30.39,30.4,152400.0,21.9539,21.9683,21.8675,21.8747,152400.0
2005-10-14 13:40:00,30.4,30.46,30.4,30.44,52200.0,21.8747,21.9179,21.8747,21.9035,52200.0
2005-10-14 13:50:00,30.45,30.52,30.44,30.5,85000.0,21.9107,21.9611,21.9035,21.9467,85000.0
2005-10-14 14:00:00,30.5,30.51,30.45,30.5,151600.0,21.9467,21.9539,21.9107,21.9467,151600.0
2005-10-14 14:10:00,30.5,30.55,30.5,30.51,204000.0,21.9467,21.9827,21.9467,21.9539,204000.0
2005-10-14 14:20:00,30.51,30.52,30.45,30.47,193200.0,21.9539,21.9611,21.9107,21.9251,193200.0
2005-10-14 14:30:00,30.47,30.54,30.47,30.52,209200.0,21.9251,21.9755,21.9251,21.9611,209200.0
2005-10-14 14:40:00,30.52,30.54,30.5,30.5,181000.0,21.9611,21.9755,21.9467,21.9467,181000.0
2005-10-14 14:50:00,30.5,30.57,30.47,30.52,254000.0,21.9467,21.997,21.9251,21.9611,254000.0
2005-10-14 15:00:00,30.52,30.58,30.48,30.52,165000.0,21.9611,22.0042,21.9323,21.9611,165000.0
2005-10-14 15:10:00,30.52,30.55,30.46,30.53,128800.0,21.9611,21.9827,21.9179,21.9683,128800.0
2005-10-14 15:20:00,30.53,30.58,30.5,30.51,133200.0,21.9683,22.0042,21.9467,21.9539,133200.0
2005-10-14 15:30:00,30.51,30.61,30.51,30.6,244600.0,21.9539,22.0258,21.9539,22.0186,244600.0
2005-10-14 15:40:00,30.6,30.61,30.53,30.6,294600.0,22.0186,22.0258,21.9683,22.0186,294600.0
2005-10-14 15:50:00,30.6,30.63,30.58,30.6,410800.0,22.0186,22.0402,22.0042,22.0186,410800.0
2005-10-17 09:30:00,30.58,30.6,30.33,30.45,167000.0,22.0042,22.0186,21.8243,21.9107,167000.0
2005-10-17 09:40:00,30.44,30.46,30.2,30.25,259800.0,21.9035,21.9179,21.7308,21.7668,259800.0
2005-10-17 09:50:00,30.33,30.36,30.25,30.33,142200.0,21.8243,21.8459,21.7668,21.8243,142200.0
2005-10-17 10:00:00,30.33,30.43,30.33,30.36,164200.0,21.8243,21.8963,21.8243,21.8459,164200.0
2005-10-17 10:10:00,30.36,30.38,30.31,30.35,146800.0,21.8459,21.8603,21.81,21.8387,146800.0
2005-10-17 10:20:00,30.35,30.42,30.32,30.35,137000.0,21.8387,21.8891,21.8172,21.8387,137000.0
2005-10-17 10:30:00,30.35,30.35,30.27,30.28,154800.0,21.8387,21.8387,21.7812,21.7884,154800.0
2005-10-17 10:40:00,30.28,30.29,30.22,30.23,241000.0,21.7884,21.7956,21.7452,21.7524,241000.0
2005-10-17 10:50:00,30.23,30.23,30.1,30.17,236600.0,21.7524,21.7524,21.6588,21.7092,236600.0
2005-10-17 11:00:00,30.17,30.21,30.1,30.21,178000.0,21.7092,21.738,21.6588,21.738,178000.0
2005-10-17 11:10:00,30.21,30.25,30.15,30.22,247400.0,21.738,21.7668,21.6948,21.7452,247400.0
2005-10-17 11:20:00,30.22,30.22,30.03,30.08,299600.0,21.7452,21.7452,21.6085,21.6445,299600.0
2005-10-17 11:30:00,30.08,30.08,30.03,30.03,208200.0,21.6445,21.6445,21.6085,21.6085,208200.0
2005-10-17 11:40:00,30.03,30.04,30.0,30.02,261000.0,21.6085,21.6157,21.5869,21.6013,261000.0
2005-10-17 11:50:00,30.01,30.03,29.99,30.0,159600.0,21.5941,21.6085,21.5797,21.5869,159600.0
2005-10-17 12:00:00,30.0,30.02,29.99,30.0,215000.0,21.5869,21.6013,21.5797,21.5869,215000.0
2005-10-17 12:10:00,30.01,30.08,29.98,30.02,141400.0,21.5941,21.6445,21.5725,21.6013,141400.0
2005-10-17 12:20:00,30.03,30.03,29.96,29.97,84200.0,21.6085,21.6085,21.5581,21.5653,84200.0
2005-10-17 12:30:00,29.98,30.05,29.96,30.04,125600.0,21.5725,21.6229,21.5581,21.6157,125600.0
2005-10-17 12:40:00,30.03,30.07,29.99,30.07,295000.0,21.6085,21.6373,21.5797,21.6373,295000.0
2005-10-17 12:50:00,30.07,30.13,30.04,30.12,243600.0,21.6373,21.6804,21.6157,21.6732,243600.0
2005-10-17 13:00:00,30.12,30.12,30.05,30.1,147000.0,21.6732,21.6732,21.6229,21.6588,147000.0
2005-10-17 13:10:00,30.1,30.1,30.05,30.07,83200.0,21.6588,21.6588,21.6229,21.6373,83200.0
2005-10-17 13:20:00,30.07,30.1,30.06,30.06,108000.0,21.6373,21.6588,21.6301,21.6301,108000.0
2005-10-17 13:30:00,30.06,30.07,30.02,30.06,101400.0,21.6301,21.6373,21.6013,21.6301,101400.0
2005-10-17 13:40:00,30.06,30.14,30.06,30.13,115800.0,21.6301,21.6876,21.6301,21.6804,115800.0
2005-10-17 13:50:00,30.13,30.14,30.11,30.14,109800.0,21.6804,21.6876,21.666,21.6876,109800.0
2005-10-17 14:00:00,30.14,30.16,30.11,30.13,145000.0,21.6876,21.702,21.666,21.6804,145000.0
2005-10-17 14:10:00,30.14,30.16,30.13,30.15,91200.0,21.6876,21.702,21.6804,21.6948,91200.0
2005-10-17 14:20:00,30.15,30.17,30.13,30.16,148800.0,21.6948,21.7092,21.6804,21.702,148800.0
2005-10-17 14:30:00,30.16,30.2,30.15,30.19,194000.0,21.702,21.7308,21.6948,21.7236,194000.0
2005-10-17 14:40:00,30.19,30.27,30.19,30.27,242000.0,21.7236,21.7812,21.7236,21.7812,242000.0
2005-10-17 14:50:00,30.26,30.27,30.22,30.24,222000.0,21.774,21.7812,21.7452,21.7596,222000.0
2005-10-17 15:00:00,30.24,30.25,30.22,30.24,182000.0,21.7596,21.7668,21.7452,21.7596,182000.0
2005-10-17 15:10:00,30.24,30.3,30.24,30.25,147800.0,21.7596,21.8028,21.7596,21.7668,147800.0
2005-10-17 15:20:00,30.25,30.37,30.25,30.36,171200.0,21.7668,21.8531,21.7668,21.8459,171200.0
2005-10-17 15:30:00,30.36,30.54,30.36,30.48,307800.0,21.8459,21.9755,21.8459,21.9323,307800.0
2005-10-17 15:40:00,30.47,30.55,30.44,30.55,329400.0,21.9251,21.9827,21.9035,21.9827,329400.0
2005-10-17 15:50:00,30.55,30.63,30.55,30.59,797400.0,21.9827,22.0402,21.9827,22.0114,797400.0
2005-10-18 09:30:00,30.5,30.5,30.35,30.35,326800.0,21.9467,21.9467,21.8387,21.8387,326800.0
2005-10-18 09:40:00,30.35,30.35,30.08,30.1,470600.0,21.8387,21.8387,21.6445,21.6588,470600.0
2005-10-18 09:50:00,30.09,30.11,29.98,29.99,734000.0,21.6517,21.666,21.5725,21.5797,734000.0
2005-10-18 10:00:00,29.99,30.05,29.93,30.03,612200.0,21.5797,21.6229,21.5365,21.6085,612200.0
2005-10-18 10:10:00,30.03,30.03,29.88,29.96,319600.0,21.6085,21.6085,21.5005,21.5581,319600.0
2005-10-18 10:20:00,29.96,30.01,29.91,29.94,208000.0,21.5581,21.5941,21.5221,21.5437,208000.0
2005-10-18 10:30:00,29.93,30.0,29.9,29.98,181400.0,21.5365,21.5869,21.5149,21.5725,181400.0
2005-10-18 10:40:00,29.98,29.99,29.88,29.94,322000.0,21.5725,21.5797,21.5005,21.5437,322000.0
2005-10-18 10:50:00,29.94,29.94,29.77,29.88,365000.0,21.5437,21.5437,21.4214,21.5005,365000.0
2005-10-18 11:00:00,29.88,30.0,29.87,29.99,223200.0,21.5005,21.5869,21.4933,21.5797,223200.0
2005-10-18 11:10:00,29.99,30.0,29.93,29.93,286800.0,21.5797,21.5869,21.5365,21.5365,286800.0
2005-10-18 11:20:00,29.93,29.99,29.93,29.94,172400.0,21.5365,21.5797,21.5365,21.5437,172400.0
2005-10-18 11:30:00,29.94,30.03,29.94,30.03,161400.0,21.5437,21.6085,21.5437,21.6085,161400.0
2005-10-18 11:40:00,30.03,30.12,30.03,30.08,306600.0,21.6085,21.6732,21.6085,21.6445,306600.0
2005-10-18 11:50:00,30.08,30.11,30.07,30.08,147000.0,21.6445,21.666,21.6373,21.6445,147000.0
2005-10-18 12:00:00,30.08,30.17,30.07,30.16,215600.0,21.6445,21.7092,21.6373,21.702,215600.0
2005-10-18 12:10:00,30.16,30.25,30.15,30.18,221200.0,21.702,21.7668,21.6948,21.7164,221200.0
2005-10-18 12:20:00,30.18,30.23,30.17,30.23,170800.0,21.7164,21.7524,21.7092,21.7524,170800.0
2005-10-18 12:30:00,30.23,30.28,30.23,30.28,258200.0,21.7524,21.7884,21.7524,21.7884,258200.0
2005-10-18 12:40:00,30.27,30.3,30.23,30.25,138600.0,21.7812,21.8028,21.7524,21.7668,138600.0
2005-10-18 12:50:00,30.25,30.29,30.25,30.27,371800.0,21.7668,21.7956,21.7668,21.7812,371800.0
2005-10-18 13:00:00,30.27,30.3,30.16,30.18,384600.0,21.7812,21.8028,21.702,21.7164,384600.0
2005-10-18 13:10:00,30.21,30.21,30.04,30.07,167000.0,21.738,21.738,21.6157,21.6373,167000.0
2005-10-18 13:20:00,30.07,30.15,30.0,30.14,188000.0,21.6373,21.6948,21.5869,21.6876,188000.0
2005-10-18 13:30:00,30.14,30.14,30.05,30.07,349400.0,21.6876,21.6876,21.6229,21.6373,349400.0
2005-10-18 13:40:00,30.06,30.14,30.06,30.07,187400.0,21.6301,21.6876,21.6301,21.6373,187400.0
2005-10-18 13:50:00,30.08,30.1,30.06,30.1,119400.0,21.6445,21.6588,21.6301,21.6588,119400.0
2005-10-18 14:00:00,30.09,30.13,30.05,30.11,192600.0,21.6517,21.6804,21.6229,21.666,192600.0
2005-10-18 14:10:00,30.11,30.13,30.05,30.07,102800.0,21.666,21.6804,21.6229,21.6373,102800.0
2005-10-18 14:20:00,30.07,30.1,30.03,30.09,130000.0,21.6373,21.6588,21.6085,21.6517,130000.0
2005-10-18 14:30:00,30.09,30.1,30.03,30.07,195800.0,21.6517,21.6588,21.6085,21.6373,195800.0
2005-10-18 14:40:00,30.08,30.08,30.02,30.04,122000.0,21.6445,21.6445,21.6013,21.6157,122000.0
2005-10-18 14:50:00,30.03,30.05,30.0,30.04,202600.0,21.6085,21.6229,21.5869,21.6157,202600.0
2005-10-18 15:00:00,30.04,30.05,29.9,29.96,493000.0,21.6157,21.6229,21.5149,21.5581,493000.0
2005-10-18 15:10:00,29.96,30.04,29.95,30.03,277200.0,21.5581,21.6157,21.5509,21.6085,277200.0
2005-10-18 15:20:00,30.01,30.06,30.0,30.04,425800.0,21.5941,21.6301,21.5869,21.6157,425800.0
2005-10-18 15:30:00,30.05,30.05,29.95,29.97,305400.0,21.6229,21.6229,21.5509,21.5653,305400.0
2005-10-18 15:40:00,29.97,30.02,29.93,30.01,531200.0,21.5653,21.6013,21.5365,21.5941,531200.0
2005-10-18 15:50:00,30.01,30.03,29.94,29.95,378000.0,21.5941,21.6085,21.5437,21.5509,378000.0
2005-10-19 09:30:00,29.9,29.91,29.65,29.68,426400.0,21.5149,21.5221,21.335,21.3566,426400.0
2005-10-19 09:40:00,29.67,29.7,29.61,29.63,243400.0,21.3494,21.371,21.3063,21.3207,243400.0
2005-10-19 09:50:00,29.63,29.7,29.54,29.68,268800.0,21.3207,21.371,21.2559,21.3566,268800.0
2005-10-19 10:00:00,29.68,29.93,29.68,29.89,290000.0,21.3566,21.5365,21.3566,21.5077,290000.0
2005-10-19 10:10:00,29.88,29.88,29.63,29.65,332200.0,21.5005,21.5005,21.3207,21.335,332200.0
2005-10-19 10:20:00,29.65,29.68,29.6,29.61,222000.0,21.335,21.3566,21.2991,21.3063,222000.0
2005-10-19 10:30:00,29.61,29.82,29.61,29.78,392800.0,21.3063,21.4574,21.3063,21.4286,392800.0
2005-10-19 10:40:00,29.78,29.82,29.73,29.75,288000.0,21.4286,21.4574,21.3926,21.407,288000.0
2005-10-19 10:50:00,29.77,29.91,29.75,29.91,316400.0,21.4214,21.5221,21.407,21.5221,316400.0
2005-10-19 11:00:00,29.91,29.92,29.8,29.84,406000.0,21.5221,21.5293,21.443,21.4718,406000.0
2005-10-19 11:10:00,29.84,29.85,29.77,29.79,194000.0,21.4718,21.479,21.4214,21.4358,194000.0
2005-10-19 11:20:00,29.78,29.83,29.71,29.79,251400.0,21.4286,21.4646,21.3782,21.4358,251400.0
2005-10-19 11:30:00,29.8,29.9,29.79,29.83,146400.0,21.443,21.5149,21.4358,21.4646,146400.0
2005-10-19 11:40:00,29.83,29.89,29.82,29.84,92800.0,21.4646,21.5077,21.4574,21.4718,92800.0
2005-10-19 11:50:00,29.84,29.84,29.7,29.81,149400.0,21.4718,21.4718,21.371,21.4502,149400.0
2005-10-19 12:00:00,29.81,29.93,29.81,29.92,237600.0,21.4502,21.5365,21.4502,21.5293,237600.0
2005-10-19 12:10:00,29.92,30.09,29.9,30.08,372200.0,21.5293,21.6517,21.5149,21.6445,372200.0
2005-10-19 12:20:00,30.08,30.25,30.08,30.22,345600.0,21.6445,21.7668,21.6445,21.7452,345600.0
2005-10-19 12:30:00,30.22,30.44,30.2,30.33,368800.0,21.7452,21.9035,21.7308,21.8243,368800.0
2005-10-19 12:40:00,30.33,30.38,30.25,30.25,150400.0,21.8243,21.8603,21.7668,21.7668,150400.0
2005-10-19 12:50:00,30.25,30.29,30.19,30.22,122400.0,21.7668,21.7956,21.7236,21.7452,122400.0
2005-10-19 13:00:00,30.22,30.22,30.16,30.2,193200.0,21.7452,21.7452,21.702,21.7308,193200.0
2005-10-19 13:10:00,30.2,30.23,30.18,30.23,225800.0,21.7308,21.7524,21.7164,21.7524,225800.0
2005-10-19 13:20:00,30.23,30.29,30.18,30.25,149400.0,21.7524,21.7956,21.7164,21.7668,149400.0
2005-10-19 13:30:00,30.25,30.4,30.24,30.38,221400.0,21.7668,21.8747,21.7596,21.8603,221400.0
2005-10-19 13:40:00,30.36,30.4,30.35,30.39,121000.0,21.8459,21.8747,21.8387,21.8675,121000.0
2005-10-19 13:50:00,30.38,30.4,30.34,30.39,107800.0,21.8603,21.8747,21.8315,21.8675,107800.0
2005-10-19 14:00:00,30.39,30.48,30.35,30.42,223000.0,21.8675,21.9323,21.8387,21.8891,223000.0
2005-10-19 14:10:00,30.42,30.48,30.39,30.46,245400.0,21.8891,21.9323,21.8675,21.9179,245400.0
2005-10-19 14:20:00,30.45,30.5,30.41,30.5,174800.0,21.9107,21.9467,21.8819,21.9467,174800.0
2005-10-19 14:30:00,30.5,30.64,30.48,30.61,186200.0,21.9467,22.0474,21.9323,22.0258,186200.0
2005-10-19 14:40:00,30.61,30.63,30.55,30.63,171400.0,22.0258,22.0402,21.9827,22.0402,171400.0
2005-10-19 14:50:00,30.63,31.0,30.63,30.88,784400.0,22.0402,22.3065,22.0402,22.2201,784400.0
2005-10-19 15:00:00,30.88,30.91,30.83,30.85,821600.0,22.2201,22.2417,22.1841,22.1985,821600.0
2005-10-19 15:10:00,30.85,30.85,30.72,30.78,537200.0,22.1985,22.1985,22.105,22.1482,537200.0
2005-10-19 15:20:00,30.8,30.85,30.77,30.85,415400.0,22.1625,22.1985,22.141,22.1985,415400.0
2005-10-19 15:30:00,30.85,30.89,30.77,30.81,346600.0,22.1985,22.2273,22.141,22.1697,346600.0
2005-10-19 15:40:00,30.81,30.88,30.8,30.86,480600.0,22.1697,22.2201,22.1625,22.2057,480600.0
2005-10-19 15:50:00,30.87,30.94,30.87,30.93,562800.0,22.2129,22.2633,22.2129,22.2561,562800.0
2005-10-20 09:30:00,30.95,31.2,30.9,31.2,378800.0,22.2705,22.4504,22.2345,22.4504,378800.0
2005-10-20 09:40:00,31.2,31.42,31.2,31.41,407400.0,22.4504,22.6087,22.4504,22.6015,407400.0
2005-10-20 09:50:00,31.41,31.42,31.05,31.14,433400.0,22.6015,22.6087,22.3424,22.4072,433400.0
2005-10-20 10:00:00,31.14,31.22,31.05,31.14,324800.0,22.4072,22.4648,22.3424,22.4072,324800.0
2005-10-20 10:10:00,31.14,31.15,30.95,31.05,332800.0,22.4072,22.4144,22.2705,22.3424,332800.0
2005-10-20 10:20:00,31.05,31.09,30.93,30.94,254200.0,22.3424,22.3712,22.2561,22.2633,254200.0
2005-10-20 10:30:00,30.94,31.17,30.93,31.15,200600.0,22.2633,22.4288,22.2561,22.4144,200600.0
2005-10-20 10:40:00,31.15,31.25,31.11,31.25,199600.0,22.4144,22.4863,22.3856,22.4863,199600.0
2005-10-20 10:50:00,31.25,31.4,31.25,31.33,280000.0,22.4863,22.5943,22.4863,22.5439,280000.0
2005-10-20 11:00:00,31.32,31.43,31.32,31.41,194800.0,22.5367,22.6159,22.5367,22.6015,194800.0
2005-10-20 11:10:00,31.42,31.42,31.18,31.24,209000.0,22.6087,22.6087,22.436,22.4792,209000.0
2005-10-20 11:20:00,31.23,31.35,31.23,31.3,160200.0,22.472,22.5583,22.472,22.5223,160200.0
2005-10-20 11:30:00,31.3,31.33,31.23,31.28,113600.0,22.5223,22.5439,22.472,22.5079,113600.0
2005-10-20 11:40:00,31.27,31.3,31.24,31.27,138600.0,22.5007,22.5223,22.4792,22.5007,138600.0
2005-10-20 11:50:00,31.26,31.35,31.25,31.33,131000.0,22.4935,22.5583,22.4863,22.5439,131000.0
2005-10-20 12:00:00,31.33,31.36,31.24,31.24,210800.0,22.5439,22.5655,22.4792,22.4792,210800.0
2005-10-20 12:10:00,31.23,31.35,31.22,31.32,248000.0,22.472,22.5583,22.4648,22.5367,248000.0
2005-10-20 12:20:00,31.32,31.34,31.24,31.32,152200.0,22.5367,22.5511,22.4792,22.5367,152200.0
2005-10-20 12:30:00,31.32,31.36,31.25,31.34,128800.0,22.5367,22.5655,22.4863,22.5511,128800.0
2005-10-20 12:40:00,31.34,31.36,31.34,31.34,68200.0,22.5511,22.5655,22.5511,22.5511,68200.0
2005-10-20 12:50:00,31.34,31.34,31.27,31.28,200200.0,22.5511,22.5511,22.5007,22.5079,200200.0
2005-10-20 13:00:00,31.28,31.43,31.28,31.37,116800.0,22.5079,22.6159,22.5079,22.5727,116800.0
2005-10-20 13:10:00,31.37,31.46,31.35,31.42,204800.0,22.5727,22.6375,22.5583,22.6087,204800.0
2005-10-20 13:20:00,31.42,31.43,31.35,31.37,215600.0,22.6087,22.6159,22.5583,22.5727,215600.0
2005-10-20 13:30:00,31.37,31.41,31.29,31.37,180000.0,22.5727,22.6015,22.5151,22.5727,180000.0
2005-10-20 13:40:00,31.36,31.41,31.35,31.36,210200.0,22.5655,22.6015,22.5583,22.5655,210200.0
2005-10-20 13:50:00,31.36,31.43,31.3,31.4,257600.0,22.5655,22.6159,22.5223,22.5943,257600.0
2005-10-20 14:00:00,31.38,31.38,31.33,31.37,175400.0,22.5799,22.5799,22.5439,22.5727,175400.0
2005-10-20 14:10:00,31.37,31.37,31.22,31.27,178400.0,22.5727,22.5727,22.4648,22.5007,178400.0
2005-10-20 14:20:00,31.27,31.27,31.15,31.24,241600.0,22.5007,22.5007,22.4144,22.4792,241600.0
2005-10-20 14:30:00,31.24,31.3,31.18,31.18,174400.0,22.4792,22.5223,22.436,22.436,174400.0
2005-10-20 14:40:00,31.18,31.27,31.18,31.24,245800.0,22.436,22.5007,22.436,22.4792,245800.0
2005-10-20 14:50:00,31.24,31.31,31.2,31.2,169800.0,22.4792,22.5295,22.4504,22.4504,169800.0
2005-10-20 15:00:00,31.2,31.25,31.18,31.24,168000.0,22.4504,22.4863,22.436,22.4792,168000.0
2005-10-20 15:10:00,31.24,31.25,31.06,31.07,425800.0,22.4792,22.4863,22.3496,22.3568,425800.0
2005-10-20 15:20:00,31.06,31.06,30.65,30.65,538600.0,22.3496,22.3496,22.0546,22.0546,538600.0
2005-10-20 15:30:00,30.68,30.92,30.65,30.86,561800.0,22.0762,22.2489,22.0546,22.2057,561800.0
2005-10-20 15:40:00,30.86,30.95,30.73,30.85,414800.0,22.2057,22.2705,22.1122,22.1985,414800.0
2005-10-20 15:50:00,30.85,30.92,30.82,30.82,374400.0,22.1985,22.2489,22.1769,22.1769,374400.0
2005-10-21 09:30:00,31.15,31.35,31.13,31.17,1036400.0,22.4144,22.5583,22.4,22.4288,1036400.0
2005-10-21 09:40:00,31.18,31.2,30.88,30.95,275800.0,22.436,22.4504,22.2201,22.2705,275800.0
2005-10-21 09:50:00,30.95,31.03,30.86,31.0,283400.0,22.2705,22.328,22.2057,22.3065,283400.0
2005-10-21 10:00:00,31.0,31.1,30.98,30.99,549400.0,22.3065,22.3784,22.2921,22.2993,549400.0
2005-10-21 10:10:00,30.99,31.04,30.93,31.04,476600.0,22.2993,22.3352,22.2561,22.3352,476600.0
2005-10-21 10:20:00,31.08,31.25,31.0,31.25,209000.0,22.364,22.4863,22.3065,22.4863,209000.0
2005-10-21 10:30:00,31.24,31.25,31.07,31.17,163200.0,22.4792,22.4863,22.3568,22.4288,163200.0
2005-10-21 10:40:00,31.15,31.16,30.88,30.94,165200.0,22.4144,22.4216,22.2201,22.2633,165200.0
2005-10-21 10:50:00,30.96,31.0,30.82,30.82,174400.0,22.2777,22.3065,22.1769,22.1769,174400.0
2005-10-21 11:00:00,30.82,30.85,30.71,30.84,275000.0,22.1769,22.1985,22.0978,22.1913,275000.0
2005-10-21 11:10:00,30.83,30.84,30.7,30.74,167000.0,22.1841,22.1913,22.0906,22.1194,167000.0
2005-10-21 11:20:00,30.74,30.76,30.69,30.74,114200.0,22.1194,22.1338,22.0834,22.1194,114200.0
2005-10-21 11:30:00,30.74,30.76,30.68,30.68,73000.0,22.1194,22.1338,22.0762,22.0762,73000.0
2005-10-21 11:40:00,30.7,30.7,30.61,30.7,169200.0,22.0906,22.0906,22.0258,22.0906,169200.0
2005-10-21 11:50:00,30.71,30.72,30.61,30.65,153200.0,22.0978,22.105,22.0258,22.0546,153200.0
2005-10-21 12:00:00,30.65,30.65,30.49,30.57,157200.0,22.0546,22.0546,21.9395,21.997,157200.0
2005-10-21 12:10:00,30.57,30.67,30.56,30.63,219800.0,21.997,22.069,21.9898,22.0402,219800.0
2005-10-21 12:20:00,30.61,30.68,30.55,30.62,197200.0,22.0258,22.0762,21.9827,22.033,197200.0
2005-10-21 12:30:00,30.62,30.64,30.52,30.55,138200.0,22.033,22.0474,21.9611,21.9827,138200.0
2005-10-21 12:40:00,30.57,30.66,30.55,30.63,239800.0,21.997,22.0618,21.9827,22.0402,239800.0
2005-10-21 12:50:00,30.64,30.83,30.64,30.8,225400.0,22.0474,22.1841,22.0474,22.1625,225400.0
2005-10-21 13:00:00,30.82,30.83,30.75,30.77,114400.0,22.1769,22.1841,22.1266,22.141,114400.0
2005-10-21 13:10:00,30.77,30.77,30.69,30.71,105000.0,22.141,22.141,22.0834,22.0978,105000.0
2005-10-21 13:20:00,30.71,30.75,30.7,30.74,91800.0,22.0978,22.1266,22.0906,22.1194,91800.0
2005-10-21 13:30:00,30.73,30.84,30.73,30.74,253600.0,22.1122,22.1913,22.1122,22.1194,253600.0
2005-10-21 13:40:00,30.74,30.75,30.68,30.68,88800.0,22.1194,22.1266,22.0762,22.0762,88800.0
2005-10-21 13:50:00,30.68,30.8,30.65,30.77,266600.0,22.0762,22.1625,22.0546,22.141,266600.0
2005-10-21 14:00:00,30.77,30.81,30.74,30.77,163800.0,22.141,22.1697,22.1194,22.141,163800.0
2005-10-21 14:10:00,30.77,30.85,30.74,30.78,110000.0,22.141,22.1985,22.1194,22.1482,110000.0
2005-10-21 14:20:00,30.79,30.8,30.75,30.78,191200.0,22.1553,22.1625,22.1266,22.1482,191200.0
2005-10-21 14:30:00,30.78,30.8,30.72,30.72,237800.0,22.1482,22.1625,22.105,22.105,237800.0
2005-10-21 14:40:00,30.72,30.75,30.71,30.73,291600.0,22.105,22.1266,22.0978,22.1122,291600.0
2005-10-21 14:50:00,30.73,30.78,30.71,30.77,199600.0,22.1122,22.1482,22.0978,22.141,199600.0
2005-10-21 15:00:00,30.77,30.77,30.63,30.65,247400.0,22.141,22.141,22.0402,22.0546,247400.0
2005-10-21 15:10:00,30.66,30.7,30.62,30.65,139000.0,22.0618,22.0906,22.033,22.0546,139000.0
2005-10-21 15:20:00,30.65,30.65,30.6,30.63,232400.0,22.0546,22.0546,22.0186,22.0402,232400.0
2005-10-21 15:30:00,30.63,30.65,30.56,30.56,133600.0,22.0402,22.0546,21.9898,21.9898,133600.0
2005-10-21 15:40:00,30.57,30.57,30.48,30.54,396600.0,21.997,21.997,21.9323,21.9755,396600.0
2005-10-21 15:50:00,30.54,30.58,30.52,30.56,321600.0,21.9755,22.0042,21.9611,21.9898,321600.0
2005-10-24 09:30:00,30.75,31.0,30.73,30.84,203600.0,22.1266,22.3065,22.1122,22.1913,203600.0
2005-10-24 09:40:00,30.84,31.0,30.78,30.92,263000.0,22.1913,22.3065,22.1482,22.2489,263000.0
2005-10-24 09:50:00,30.92,31.0,30.85,30.88,303000.0,22.2489,22.3065,22.1985,22.2201,303000.0
2005-10-24 10:00:00,30.88,30.91,30.74,30.8,285000.0,22.2201,22.2417,22.1194,22.1625,285000.0
2005-10-24 10:10:00,30.78,30.81,30.58,30.6,200000.0,22.1482,22.1697,22.0042,22.0186,200000.0
2005-10-24 10:20:00,30.6,30.68,30.59,30.63,121800.0,22.0186,22.0762,22.0114,22.0402,121800.0
2005-10-24 10:30:00,30.63,30.64,30.5,30.5,278000.0,22.0402,22.0474,21.9467,21.9467,278000.0
2005-10-24 10:40:00,30.5,30.54,30.43,30.49,225800.0,21.9467,21.9755,21.8963,21.9395,225800.0
2005-10-24 10:50:00,30.49,30.5,30.41,30.49,147200.0,21.9395,21.9467,21.8819,21.9395,147200.0
2005-10-24 11:00:00,30.5,30.6,30.48,30.58,179200.0,21.9467,22.0186,21.9323,22.0042,179200.0
2005-10-24 11:10:00,30.58,30.67,30.48,30.63,84400.0,22.0042,22.069,21.9323,22.0402,84400.0
2005-10-24 11:20:00,30.62,30.71,30.59,30.67,96800.0,22.033,22.0978,22.0114,22.069,96800.0
2005-10-24 11:30:00,30.65,30.73,30.6,30.71,103600.0,22.0546,22.1122,22.0186,22.0978,103600.0
2005-10-24 11:40:00,30.69,30.81,30.64,30.78,171800.0,22.0834,22.1697,22.0474,22.1482,171800.0
2005-10-24 11:50:00,30.8,30.84,30.75,30.75,105600.0,22.1625,22.1913,22.1266,22.1266,105600.0
2005-10-24 12:00:00,30.75,30.75,30.67,30.74,156200.0,22.1266,22.1266,22.069,22.1194,156200.0
2005-10-24 12:10:00,30.74,30.75,30.68,30.7,158000.0,22.1194,22.1266,22.0762,22.0906,158000.0
2005-10-24 12:20:00,30.7,30.78,30.7,30.75,191400.0,22.0906,22.1482,22.0906,22.1266,191400.0
2005-10-24 12:30:00,30.75,30.75,30.68,30.72,150600.0,22.1266,22.1266,22.0762,22.105,150600.0
2005-10-24 12:40:00,30.72,30.74,30.68,30.7,112800.0,22.105,22.1194,22.0762,22.0906,112800.0
2005-10-24 12:50:00,30.7,30.74,30.68,30.71,77000.0,22.0906,22.1194,22.0762,22.0978,77000.0
2005-10-24 13:00:00,30.71,30.75,30.7,30.75,219600.0,22.0978,22.1266,22.0906,22.1266,219600.0
2005-10-24 13:10:00,30.75,30.76,30.72,30.76,202800.0,22.1266,22.1338,22.105,22.1338,202800.0
2005-10-24 13:20:00,30.75,30.82,30.73,30.81,259600.0,22.1266,22.1769,22.1122,22.1697,259600.0
2005-10-24 13:30:00,30.82,30.91,30.81,30.86,127000.0,22.1769,22.2417,22.1697,22.2057,127000.0
2005-10-24 13:40:00,30.86,30.86,30.78,30.81,244000.0,22.2057,22.2057,22.1482,22.1697,244000.0
2005-10-24 13:50:00,30.82,30.9,30.8,30.87,111000.0,22.1769,22.2345,22.1625,22.2129,111000.0
2005-10-24 14:00:00,30.87,30.95,30.86,30.91,92600.0,22.2129,22.2705,22.2057,22.2417,92600.0
2005-10-24 14:10:00,30.93,30.97,30.88,30.9,135400.0,22.2561,22.2849,22.2201,22.2345,135400.0
2005-10-24 14:20:00,30.9,30.96,30.9,30.9,146000.0,22.2345,22.2777,22.2345,22.2345,146000.0
2005-10-24 14:30:00,30.92,30.95,30.9,30.95,99600.0,22.2489,22.2705,22.2345,22.2705,99600.0
2005-10-24 14:40:00,30.95,30.95,30.92,30.93,68000.0,22.2705,22.2705,22.2489,22.2561,68000.0
2005-10-24 14:50:00,30.93,30.95,30.86,30.92,172600.0,22.2561,22.2705,22.2057,22.2489,172600.0
2005-10-24 15:00:00,30.91,30.97,30.82,30.85,226000.0,22.2417,22.2849,22.1769,22.1985,226000.0
2005-10-24 15:10:00,30.84,30.87,30.82,30.85,98800.0,22.1913,22.2129,22.1769,22.1985,98800.0
2005-10-24 15:20:00,30.85,30.86,30.81,30.83,103400.0,22.1985,22.2057,22.1697,22.1841,103400.0
2005-10-24 15:30:00,30.84,30.92,30.83,30.92,183200.0,22.1913,22.2489,22.1841,22.2489,183200.0
2005-10-24 15:40:00,30.92,30.92,30.87,30.88,181600.0,22.2489,22.2489,22.2129,22.2201,181600.0
2005-10-24 15:50:00,30.88,30.99,30.86,30.94,368200.0,22.2201,22.2993,22.2057,22.2633,368200.0
2005-10-25 09:30:00,30.99,31.08,30.83,31.0,150600.0,22.2993,22.364,22.1841,22.3065,150600.0
2005-10-25 09:40:00,31.02,31.08,30.83,30.86,180600.0,22.3208,22.364,22.1841,22.2057,180600.0
2005-10-25 09:50:00,30.84,30.93,30.84,30.86,183200.0,22.1913,22.2561,22.1913,22.2057,183200.0
2005-10-25 10:00:00,30.86,30.86,30.63,30.68,243800.0,22.2057,22.2057,22.0402,22.0762,243800.0
2005-10-25 10:10:00,30.68,30.73,30.51,30.73,281200.0,22.0762,22.1122,21.9539,22.1122,281200.0
2005-10-25 10:20:00,30.72,30.83,30.63,30.83,298200.0,22.105,22.1841,22.0402,22.1841,298200.0
2005-10-25 10:30:00,30.83,30.88,30.73,30.73,246200.0,22.1841,22.2201,22.1122,22.1122,246200.0
2005-10-25 10:40:00,30.73,30.79,30.73,30.77,92200.0,22.1122,22.1553,22.1122,22.141,92200.0
2005-10-25 10:50:00,30.77,30.84,30.77,30.8,116800.0,22.141,22.1913,22.141,22.1625,116800.0
2005-10-25 11:00:00,30.81,30.83,30.73,30.73,98000.0,22.1697,22.1841,22.1122,22.1122,98000.0
2005-10-25 11:10:00,30.73,30.74,30.63,30.64,180400.0,22.1122,22.1194,22.0402,22.0474,180400.0
2005-10-25 11:20:00,30.64,30.67,30.61,30.63,85000.0,22.0474,22.069,22.0258,22.0402,85000.0
2005-10-25 11:30:00,30.63,30.64,30.52,30.54,136600.0,22.0402,22.0474,21.9611,21.9755,136600.0
2005-10-25 11:40:00,30.53,30.61,30.53,30.6,67600.0,21.9683,22.0258,21.9683,22.0186,67600.0
2005-10-25 11:50:00,30.6,30.62,30.5,30.51,85800.0,22.0186,22.033,21.9467,21.9539,85800.0
2005-10-25 12:00:00,30.5,30.53,30.43,30.45,245400.0,21.9467,21.9683,21.8963,21.9107,245400.0
2005-10-25 12:10:00,30.45,30.58,30.43,30.49,261800.0,21.9107,22.0042,21.8963,21.9395,261800.0
2005-10-25 12:20:00,30.49,30.51,30.41,30.46,127400.0,21.9395,21.9539,21.8819,21.9179,127400.0
2005-10-25 12:30:00,30.46,30.53,30.45,30.48,128800.0,21.9179,21.9683,21.9107,21.9323,128800.0
2005-10-25 12:40:00,30.47,30.53,30.45,30.51,156600.0,21.9251,21.9683,21.9107,21.9539,156600.0
2005-10-25 12:50:00,30.52,30.53,30.49,30.52,114200.0,21.9611,21.9683,21.9395,21.9611,114200.0
2005-10-25 13:00:00,30.52,30.53,30.41,30.43,135000.0,21.9611,21.9683,21.8819,21.8963,135000.0
2005-10-25 13:10:00,30.43,30.46,30.43,30.45,67200.0,21.8963,21.9179,21.8963,21.9107,67200.0
2005-10-25 13:20:00,30.45,30.45,30.41,30.42,111400.0,21.9107,21.9107,21.8819,21.8891,111400.0
2005-10-25 13:30:00,30.43,30.43,30.35,30.35,152400.0,21.8963,21.8963,21.8387,21.8387,152400.0
2005-10-25 13:40:00,30.35,30.42,30.31,30.4,129200.0,21.8387,21.8891,21.81,21.8747,129200.0
2005-10-25 13:50:00,30.4,30.48,30.39,30.44,128200.0,21.8747,21.9323,21.8675,21.9035,128200.0
2005-10-25 14:00:00,30.42,30.42,30.31,30.34,153800.0,21.8891,21.8891,21.81,21.8315,153800.0
2005-10-25 14:10:00,30.34,30.43,30.32,30.42,290800.0,21.8315,21.8963,21.8172,21.8891,290800.0
2005-10-25 14:20:00,30.41,30.41,30.33,30.4,256600.0,21.8819,21.8819,21.8243,21.8747,256600.0
2005-10-25 14:30:00,30.39,30.44,30.37,30.42,261000.0,21.8675,21.9035,21.8531,21.8891,261000.0
2005-10-25 14:40:00,30.42,30.47,30.4,30.45,264800.0,21.8891,21.9251,21.8747,21.9107,264800.0
2005-10-25 14:50:00,30.45,30.49,30.31,30.35,207600.0,21.9107,21.9395,21.81,21.8387,207600.0
2005-10-25 15:00:00,30.35,30.4,30.32,30.36,171000.0,21.8387,21.8747,21.8172,21.8459,171000.0
2005-10-25 15:10:00,30.36,30.49,30.35,30.41,360400.0,21.8459,21.9395,21.8387,21.8819,360400.0
2005-10-25 15:20:00,30.41,30.5,30.41,30.47,268400.0,21.8819,21.9467,21.8819,21.9251,268400.0
2005-10-25 15:30:00,30.47,30.52,30.43,30.52,262800.0,21.9251,21.9611,21.8963,21.9611,262800.0
2005-10-25 15:40:00,30.52,30.57,30.45,30.53,450200.0,21.9611,21.997,21.9107,21.9683,450200.0
2005-10-25 15:50:00,30.52,30.52,30.39,30.45,1322000.0,21.9611,21.9611,21.8675,21.9107,1322000.0
2005-10-26 09:30:00,30.13,30.14,29.88,29.99,596000.0,21.6804,21.6876,21.5005,21.5797,596000.0
2005-10-26 09:40:00,29.99,30.17,29.99,30.13,474200.0,21.5797,21.7092,21.5797,21.6804,474200.0
2005-10-26 09:50:00,30.11,30.32,30.08,30.32,335800.0,21.666,21.8172,21.6445,21.8172,335800.0
2005-10-26 10:00:00,30.32,30.33,30.21,30.28,298400.0,21.8172,21.8243,21.738,21.7884,298400.0
2005-10-26 10:10:00,30.28,30.41,30.28,30.35,300200.0,21.7884,21.8819,21.7884,21.8387,300200.0
2005-10-26 10:20:00,30.35,30.36,30.28,30.33,455800.0,21.8387,21.8459,21.7884,21.8243,455800.0
2005-10-26 10:30:00,30.34,30.36,30.15,30.15,304000.0,21.8315,21.8459,21.6948,21.6948,304000.0
2005-10-26 10:40:00,30.14,30.28,30.13,30.28,102400.0,21.6876,21.7884,21.6804,21.7884,102400.0
2005-10-26 10:50:00,30.3,30.42,30.3,30.36,189000.0,21.8028,21.8891,21.8028,21.8459,189000.0
2005-10-26 11:00:00,30.36,30.36,30.25,30.32,94400.0,21.8459,21.8459,21.7668,21.8172,94400.0
2005-10-26 11:10:00,30.32,30.36,30.29,30.35,131600.0,21.8172,21.8459,21.7956,21.8387,131600.0
2005-10-26 11:20:00,30.35,30.51,30.34,30.48,177600.0,21.8387,21.9539,21.8315,21.9323,177600.0
2005-10-26 11:30:00,30.48,30.5,30.38,30.39,109400.0,21.9323,21.9467,21.8603,21.8675,109400.0
2005-10-26 11:40:00,30.39,30.43,30.34,30.38,90800.0,21.8675,21.8963,21.8315,21.8603,90800.0
2005-10-26 11:50:00,30.39,30.41,30.28,30.31,155000.0,21.8675,21.8819,21.7884,21.81,155000.0
2005-10-26 12:00:00,30.31,30.32,30.18,30.24,149600.0,21.81,21.8172,21.7164,21.7596,149600.0
2005-10-26 12:10:00,30.25,30.31,30.19,30.29,63200.0,21.7668,21.81,21.7236,21.7956,63200.0
2005-10-26 12:20:00,30.3,30.33,30.27,30.29,65400.0,21.8028,21.8243,21.7812,21.7956,65400.0
2005-10-26 12:30:00,30.29,30.35,30.28,30.28,120600.0,21.7956,21.8387,21.7884,21.7884,120600.0
2005-10-26 12:40:00,30.29,30.32,30.21,30.31,103200.0,21.7956,21.8172,21.738,21.81,103200.0
2005-10-26 12:50:00,30.3,30.32,30.28,30.3,43800.0,21.8028,21.8172,21.7884,21.8028,43800.0
2005-10-26 13:00:00,30.31,30.33,30.27,30.3,92800.0,21.81,21.8243,21.7812,21.8028,92800.0
2005-10-26 13:10:00,30.3,30.34,30.28,30.29,117000.0,21.8028,21.8315,21.7884,21.7956,117000.0
2005-10-26 13:20:00,30.28,30.32,30.23,30.3,105600.0,21.7884,21.8172,21.7524,21.8028,105600.0
2005-10-26 13:30:00,30.34,30.34,30.28,30.29,64000.0,21.8315,21.8315,21.7884,21.7956,64000.0
2005-10-26 13:40:00,30.29,30.3,30.25,30.25,79800.0,21.7956,21.8028,21.7668,21.7668,79800.0
2005-10-26 13:50:00,30.25,30.28,30.13,30.15,311400.0,21.7668,21.7884,21.6804,21.6948,311400.0
2005-10-26 14:00:00,30.15,30.25,30.13,30.23,200000.0,21.6948,21.7668,21.6804,21.7524,200000.0
2005-10-26 14:10:00,30.23,30.28,30.2,30.23,103000.0,21.7524,21.7884,21.7308,21.7524,103000.0
2005-10-26 14:20:00,30.24,30.29,30.18,30.2,221600.0,21.7596,21.7956,21.7164,21.7308,221600.0
2005-10-26 14:30:00,30.18,30.22,30.13,30.19,63600.0,21.7164,21.7452,21.6804,21.7236,63600.0
2005-10-26 14:40:00,30.19,30.2,30.11,30.13,221400.0,21.7236,21.7308,21.666,21.6804,221400.0
2005-10-26 14:50:00,30.13,30.14,30.1,30.14,511800.0,21.6804,21.6876,21.6588,21.6876,511800.0
2005-10-26 15:00:00,30.12,30.17,30.11,30.14,365600.0,21.6732,21.7092,21.666,21.6876,365600.0
2005-10-26 15:10:00,30.14,30.15,30.11,30.14,222400.0,21.6876,21.6948,21.666,21.6876,222400.0
2005-10-26 15:20:00,30.15,30.16,30.08,30.11,157200.0,21.6948,21.702,21.6445,21.666,157200.0
2005-10-26 15:30:00,30.11,30.11,30.04,30.04,185400.0,21.666,21.666,21.6157,21.6157,185400.0
2005-10-26 15:40:00,30.04,30.04,29.98,30.0,514400.0,21.6157,21.6157,21.5725,21.5869,514400.0
2005-10-26 15:50:00,30.0,30.02,29.95,30.0,625600.0,21.5869,21.6013,21.5509,21.5869,625600.0
2005-10-27 09:30:00,29.93,30.04,29.63,29.75,296800.0,21.5365,21.6157,21.3207,21.407,296800.0
2005-10-27 09:40:00,29.74,29.75,29.67,29.73,140200.0,21.3998,21.407,21.3494,21.3926,140200.0
2005-10-27 09:50:00,29.72,29.75,29.67,29.68,167800.0,21.3854,21.407,21.3494,21.3566,167800.0
2005-10-27 10:00:00,29.69,29.72,29.62,29.68,169200.0,21.3638,21.3854,21.3135,21.3566,169200.0
2005-10-27 10:10:00,29.66,29.73,29.64,29.7,133200.0,21.3422,21.3926,21.3279,21.371,133200.0
2005-10-27 10:20:00,29.68,29.69,29.57,29.58,291600.0,21.3566,21.3638,21.2775,21.2847,291600.0
2005-10-27 10:30:00,29.57,29.59,29.38,29.45,591400.0,21.2775,21.2919,21.1408,21.1911,591400.0
2005-10-27 10:40:00,29.46,29.48,29.43,29.45,245600.0,21.1983,21.2127,21.1767,21.1911,245600.0
2005-10-27 10:50:00,29.46,29.47,29.42,29.42,176400.0,21.1983,21.2055,21.1695,21.1695,176400.0
2005-10-27 11:00:00,29.42,29.45,29.34,29.35,552400.0,21.1695,21.1911,21.112,21.1192,552400.0
2005-10-27 11:10:00,29.35,29.43,29.3,29.4,396000.0,21.1192,21.1767,21.0832,21.1552,396000.0
2005-10-27 11:20:00,29.4,29.43,29.38,29.42,181000.0,21.1552,21.1767,21.1408,21.1695,181000.0
2005-10-27 11:30:00,29.42,29.54,29.39,29.43,262400.0,21.1695,21.2559,21.148,21.1767,262400.0
2005-10-27 11:40:00,29.43,29.45,29.39,29.41,296400.0,21.1767,21.1911,21.148,21.1624,296400.0
2005-10-27 11:50:00,29.41,29.42,29.36,29.4,99000.0,21.1624,21.1695,21.1264,21.1552,99000.0
2005-10-27 12:00:00,29.4,29.43,29.39,29.43,196000.0,21.1552,21.1767,21.148,21.1767,196000.0
2005-10-27 12:10:00,29.43,29.43,29.41,29.41,142400.0,21.1767,21.1767,21.1624,21.1624,142400.0
2005-10-27 12:20:00,29.41,29.41,29.36,29.39,124200.0,21.1624,21.1624,21.1264,21.148,124200.0
2005-10-27 12:30:00,29.39,29.4,29.36,29.4,144600.0,21.148,21.1552,21.1264,21.1552,144600.0
2005-10-27 12:40:00,29.4,29.43,29.36,29.38,575400.0,21.1552,21.1767,21.1264,21.1408,575400.0
2005-10-27 12:50:00,29.38,29.41,29.36,29.39,237600.0,21.1408,21.1624,21.1264,21.148,237600.0
2005-10-27 13:00:00,29.39,29.4,29.36,29.39,59800.0,21.148,21.1552,21.1264,21.148,59800.0
2005-10-27 13:10:00,29.38,29.39,29.33,29.33,154200.0,21.1408,21.148,21.1048,21.1048,154200.0
2005-10-27 13:20:00,29.33,29.33,29.18,29.18,211000.0,21.1048,21.1048,20.9969,20.9969,211000.0
2005-10-27 13:30:00,29.18,29.21,29.17,29.21,103400.0,20.9969,21.0184,20.9897,21.0184,103400.0
2005-10-27 13:40:00,29.21,29.25,29.18,29.25,177200.0,21.0184,21.0472,20.9969,21.0472,177200.0
2005-10-27 13:50:00,29.25,29.32,29.25,29.32,193200.0,21.0472,21.0976,21.0472,21.0976,193200.0
2005-10-27 14:00:00,29.32,29.32,29.25,29.27,131800.0,21.0976,21.0976,21.0472,21.0616,131800.0
2005-10-27 14:10:00,29.27,29.3,29.25,29.27,120400.0,21.0616,21.0832,21.0472,21.0616,120400.0
2005-10-27 14:20:00,29.27,29.27,29.18,29.19,209800.0,21.0616,21.0616,20.9969,21.004,209800.0
2005-10-27 14:30:00,29.19,29.24,29.11,29.11,121000.0,21.004,21.04,20.9465,20.9465,121000.0
2005-10-27 14:40:00,29.11,29.14,29.02,29.02,312400.0,20.9465,20.9681,20.8817,20.8817,312400.0
2005-10-27 14:50:00,29.02,29.06,28.95,28.99,346200.0,20.8817,20.9105,20.8314,20.8601,346200.0
2005-10-27 15:00:00,28.98,29.03,28.92,29.02,294800.0,20.8529,20.8889,20.8098,20.8817,294800.0
2005-10-27 15:10:00,29.02,29.08,28.99,29.08,152600.0,20.8817,20.9249,20.8601,20.9249,152600.0
2005-10-27 15:20:00,29.08,29.2,29.08,29.19,230800.0,20.9249,21.0112,20.9249,21.004,230800.0
2005-10-27 15:30:00,29.18,29.23,29.16,29.21,265000.0,20.9969,21.0328,20.9825,21.0184,265000.0
2005-10-27 15:40:00,29.2,29.25,29.18,29.22,393800.0,21.0112,21.0472,20.9969,21.0256,393800.0
2005-10-27 15:50:00,29.22,29.24,29.13,29.14,394000.0,21.0256,21.04,20.9609,20.9681,394000.0
2005-10-28 09:30:00,29.39,29.65,29.32,29.65,273400.0,21.148,21.335,21.0976,21.335,273400.0
2005-10-28 09:40:00,29.66,29.75,29.47,29.5,431400.0,21.3422,21.407,21.2055,21.2271,431400.0
2005-10-28 09:50:00,29.51,29.64,29.42,29.44,256400.0,21.2343,21.3279,21.1695,21.1839,256400.0
2005-10-28 10:00:00,29.44,29.44,29.31,29.33,206800.0,21.1839,21.1839,21.0904,21.1048,206800.0
2005-10-28 10:10:00,29.33,29.4,29.25,29.35,344400.0,21.1048,21.1552,21.0472,21.1192,344400.0
2005-10-28 10:20:00,29.36,29.55,29.35,29.47,125800.0,21.1264,21.2631,21.1192,21.2055,125800.0
2005-10-28 10:30:00,29.47,29.47,29.35,29.44,152800.0,21.2055,21.2055,21.1192,21.1839,152800.0
2005-10-28 10:40:00,29.45,29.49,29.41,29.49,166600.0,21.1911,21.2199,21.1624,21.2199,166600.0
2005-10-28 10:50:00,29.49,29.64,29.49,29.49,210600.0,21.2199,21.3279,21.2199,21.2199,210600.0
2005-10-28 11:00:00,29.49,29.53,29.48,29.48,113400.0,21.2199,21.2487,21.2127,21.2127,113400.0
2005-10-28 11:10:00,29.48,29.58,29.48,29.58,212600.0,21.2127,21.2847,21.2127,21.2847,212600.0
2005-10-28 11:20:00,29.57,29.59,29.5,29.53,134600.0,21.2775,21.2919,21.2271,21.2487,134600.0
2005-10-28 11:30:00,29.54,29.56,29.51,29.53,130600.0,21.2559,21.2703,21.2343,21.2487,130600.0
2005-10-28 11:40:00,29.53,29.75,29.53,29.75,137400.0,21.2487,21.407,21.2487,21.407,137400.0
2005-10-28 11:50:00,29.75,29.78,29.7,29.77,125200.0,21.407,21.4286,21.371,21.4214,125200.0
2005-10-28 12:00:00,29.77,29.84,29.77,29.82,223200.0,21.4214,21.4718,21.4214,21.4574,223200.0
2005-10-28 12:10:00,29.82,29.84,29.71,29.73,172600.0,21.4574,21.4718,21.3782,21.3926,172600.0
2005-10-28 12:20:00,29.71,29.8,29.71,29.75,101800.0,21.3782,21.443,21.3782,21.407,101800.0
2005-10-28 12:30:00,29.75,29.79,29.63,29.78,88000.0,21.407,21.4358,21.3207,21.4286,88000.0
2005-10-28 12:40:00,29.78,29.81,29.71,29.71,117000.0,21.4286,21.4502,21.3782,21.3782,117000.0
2005-10-28 12:50:00,29.71,29.71,29.55,29.68,60400.0,21.3782,21.3782,21.2631,21.3566,60400.0
2005-10-28 13:00:00,29.67,29.72,29.67,29.68,90400.0,21.3494,21.3854,21.3494,21.3566,90400.0
2005-10-28 13:10:00,29.68,29.72,29.66,29.68,88400.0,21.3566,21.3854,21.3422,21.3566,88400.0
2005-10-28 13:20:00,29.67,29.69,29.62,29.66,100000.0,21.3494,21.3638,21.3135,21.3422,100000.0
2005-10-28 13:30:00,29.66,29.8,29.66,29.78,164400.0,21.3422,21.443,21.3422,21.4286,164400.0
2005-10-28 13:40:00,29.78,29.8,29.75,29.76,111600.0,21.4286,21.443,21.407,21.4142,111600.0
2005-10-28 13:50:00,29.75,29.78,29.74,29.75,103600.0,21.407,21.4286,21.3998,21.407,103600.0
2005-10-28 14:00:00,29.75,29.79,29.73,29.78,274600.0,21.407,21.4358,21.3926,21.4286,274600.0
2005-10-28 14:10:00,29.78,29.79,29.71,29.71,133600.0,21.4286,21.4358,21.3782,21.3782,133600.0
2005-10-28 14:20:00,29.73,29.8,29.72,29.74,106600.0,21.3926,21.443,21.3854,21.3998,106600.0
2005-10-28 14:30:00,29.74,29.8,29.74,29.8,78200.0,21.3998,21.443,21.3998,21.443,78200.0
2005-10-28 14:40:00,29.79,29.85,29.76,29.83,202200.0,21.4358,21.479,21.4142,21.4646,202200.0
2005-10-28 14:50:00,29.84,29.86,29.8,29.8,194200.0,21.4718,21.4862,21.443,21.443,194200.0
2005-10-28 15:00:00,29.8,29.85,29.8,29.84,225600.0,21.443,21.479,21.443,21.4718,225600.0
2005-10-28 15:10:00,29.84,29.84,29.78,29.82,131000.0,21.4718,21.4718,21.4286,21.4574,131000.0
2005-10-28 15:20:00,29.82,29.88,29.8,29.8,140000.0,21.4574,21.5005,21.443,21.443,140000.0
2005-10-28 15:30:00,29.8,29.85,29.76,29.84,174400.0,21.443,21.479,21.4142,21.4718,174400.0
2005-10-28 15:40:00,29.84,29.93,29.84,29.9,276400.0,21.4718,21.5365,21.4718,21.5149,276400.0
2005-10-28 15:50:00,29.9,29.92,29.86,29.91,288000.0,21.5149,21.5293,21.4862,21.5221,288000.0
2005-10-31 09:30:00,30.28,30.49,30.24,30.49,478800.0,21.7884,21.9395,21.7596,21.9395,478800.0
2005-10-31 09:40:00,30.55,30.68,30.52,30.67,373000.0,21.9827,22.0762,21.9611,22.069,373000.0
2005-10-31 09:50:00,30.68,30.69,30.56,30.61,449200.0,22.0762,22.0834,21.9898,22.0258,449200.0
2005-10-31 10:00:00,30.63,30.64,30.45,30.57,460200.0,22.0402,22.0474,21.9107,21.997,460200.0
2005-10-31 10:10:00,30.56,30.61,30.52,30.54,208800.0,21.9898,22.0258,21.9611,21.9755,208800.0
2005-10-31 10:20:00,30.54,30.59,30.49,30.52,310600.0,21.9755,22.0114,21.9395,21.9611,310600.0
2005-10-31 10:30:00,30.54,30.57,30.45,30.45,158000.0,21.9755,21.997,21.9107,21.9107,158000.0
2005-10-31 10:40:00,30.45,30.53,30.42,30.5,282200.0,21.9107,21.9683,21.8891,21.9467,282200.0
2005-10-31 10:50:00,30.5,30.53,30.48,30.5,361600.0,21.9467,21.9683,21.9323,21.9467,361600.0
2005-10-31 11:00:00,30.5,30.63,30.5,30.6,240400.0,21.9467,22.0402,21.9467,22.0186,240400.0
2005-10-31 11:10:00,30.61,30.65,30.58,30.6,406600.0,22.0258,22.0546,22.0042,22.0186,406600.0
2005-10-31 11:20:00,30.6,30.61,30.57,30.58,98400.0,22.0186,22.0258,21.997,22.0042,98400.0
2005-10-31 11:30:00,30.59,30.65,30.58,30.58,129200.0,22.0114,22.0546,22.0042,22.0042,129200.0
2005-10-31 11:40:00,30.59,30.59,30.5,30.52,93600.0,22.0114,22.0114,21.9467,21.9611,93600.0
2005-10-31 11:50:00,30.53,30.53,30.46,30.48,63600.0,21.9683,21.9683,21.9179,21.9323,63600.0
2005-10-31 12:00:00,30.49,30.5,30.45,30.49,154200.0,21.9395,21.9467,21.9107,21.9395,154200.0
2005-10-31 12:10:00,30.49,30.49,30.41,30.42,97600.0,21.9395,21.9395,21.8819,21.8891,97600.0
2005-10-31 12:20:00,30.42,30.5,30.42,30.5,123800.0,21.8891,21.9467,21.8891,21.9467,123800.0
2005-10-31 12:30:00,30.49,30.54,30.47,30.5,94000.0,21.9395,21.9755,21.9251,21.9467,94000.0
2005-10-31 12:40:00,30.5,30.53,30.47,30.52,109600.0,21.9467,21.9683,21.9251,21.9611,109600.0
2005-10-31 12:50:00,30.52,30.56,30.52,30.54,127800.0,21.9611,21.9898,21.9611,21.9755,127800.0
2005-10-31 13:00:00,30.53,30.54,30.39,30.4,97600.0,21.9683,21.9755,21.8675,21.8747,97600.0
2005-10-31 13:10:00,30.39,30.41,30.33,30.33,178800.0,21.8675,21.8819,21.8243,21.8243,178800.0
2005-10-31 13:20:00,30.34,30.43,30.34,30.42,165800.0,21.8315,21.8963,21.8315,21.8891,165800.0
2005-10-31 13:30:00,30.42,30.43,30.32,30.35,90800.0,21.8891,21.8963,21.8172,21.8387,90800.0
2005-10-31 13:40:00,30.35,30.39,30.3,30.31,97200.0,21.8387,21.8675,21.8028,21.81,97200.0
2005-10-31 13:50:00,30.32,30.41,30.31,30.4,88800.0,21.8172,21.8819,21.81,21.8747,88800.0
2005-10-31 14:00:00,30.39,30.48,30.35,30.47,200400.0,21.8675,21.9323,21.8387,21.9251,200400.0
2005-10-31 14:10:00,30.47,30.48,30.4,30.41,182800.0,21.9251,21.9323,21.8747,21.8819,182800.0
2005-10-31 14:20:00,30.41,30.42,30.31,30.36,168800.0,21.8819,21.8891,21.81,21.8459,168800.0
2005-10-31 14:30:00,30.36,30.4,30.36,30.36,108200.0,21.8459,21.8747,21.8459,21.8459,108200.0
2005-10-31 14:40:00,30.36,30.41,30.35,30.35,303600.0,21.8459,21.8819,21.8387,21.8387,303600.0
2005-10-31 14:50:00,30.35,30.38,30.34,30.38,211200.0,21.8387,21.8603,21.8315,21.8603,211200.0
2005-10-31 15:00:00,30.38,30.41,30.37,30.4,215400.0,21.8603,21.8819,21.8531,21.8747,215400.0
2005-10-31 15:10:00,30.4,30.42,30.38,30.39,256600.0,21.8747,21.8891,21.8603,21.8675,256600.0
2005-10-31 15:20:00,30.39,30.41,30.36,30.41,238000.0,21.8675,21.8819,21.8459,21.8819,238000.0
2005-10-31 15:30:00,30.41,30.47,30.37,30.45,237600.0,21.8819,21.9251,21.8531,21.9107,237600.0
2005-10-31 15:40:00,30.45,30.52,30.45,30.47,335000.0,21.9107,21.9611,21.9107,21.9251,335000.0
2005-10-31 15:50:00,30.47,30.49,30.35,30.36,423200.0,21.9251,21.9395,21.8387,21.8459,423200.0
2005-11-01 09:30:00,30.3,30.3,30.03,30.08,369000.0,21.8028,21.8028,21.6085,21.6445,369000.0
2005-11-01 09:40:00,30.08,30.13,30.03,30.06,390000.0,21.6445,21.6804,21.6085,21.6301,390000.0
2005-11-01 09:50:00,30.07,30.07,29.88,29.9,310400.0,21.6373,21.6373,21.5005,21.5149,310400.0
2005-11-01 10:00:00,29.9,30.06,29.83,30.04,321400.0,21.5149,21.6301,21.4646,21.6157,321400.0
2005-11-01 10:10:00,30.04,30.14,30.04,30.09,283200.0,21.6157,21.6876,21.6157,21.6517,283200.0
2005-11-01 10:20:00,30.09,30.1,29.98,30.03,193800.0,21.6517,21.6588,21.5725,21.6085,193800.0
2005-11-01 10:30:00,30.03,30.07,29.95,29.96,158200.0,21.6085,21.6373,21.5509,21.5581,158200.0
2005-11-01 10:40:00,29.96,30.03,29.93,29.98,225600.0,21.5581,21.6085,21.5365,21.5725,225600.0
2005-11-01 10:50:00,29.99,30.12,29.99,30.11,158200.0,21.5797,21.6732,21.5797,21.666,158200.0
2005-11-01 11:00:00,30.11,30.13,30.05,30.08,124400.0,21.666,21.6804,21.6229,21.6445,124400.0
2005-11-01 11:10:00,30.08,30.12,30.06,30.1,373200.0,21.6445,21.6732,21.6301,21.6588,373200.0
2005-11-01 11:20:00,30.12,30.13,30.08,30.11,396800.0,21.6732,21.6804,21.6445,21.666,396800.0
2005-11-01 11:30:00,30.11,30.13,30.09,30.1,247400.0,21.666,21.6804,21.6517,21.6588,247400.0
2005-11-01 11:40:00,30.1,30.14,30.07,30.14,197200.0,21.6588,21.6876,21.6373,21.6876,197200.0
2005-11-01 11:50:00,30.14,30.3,30.14,30.25,195800.0,21.6876,21.8028,21.6876,21.7668,195800.0
2005-11-01 12:00:00,30.25,30.25,30.2,30.21,465000.0,21.7668,21.7668,21.7308,21.738,465000.0
2005-11-01 12:10:00,30.24,30.24,30.19,30.2,182800.0,21.7596,21.7596,21.7236,21.7308,182800.0
2005-11-01 12:20:00,30.2,30.27,30.2,30.21,269600.0,21.7308,21.7812,21.7308,21.738,269600.0
2005-11-01 12:30:00,30.21,30.26,30.21,30.25,144800.0,21.738,21.774,21.738,21.7668,144800.0
2005-11-01 12:40:00,30.26,30.3,30.25,30.25,287600.0,21.774,21.8028,21.7668,21.7668,287600.0
2005-11-01 12:50:00,30.25,30.28,30.25,30.28,190000.0,21.7668,21.7884,21.7668,21.7884,190000.0
2005-11-01 13:00:00,30.28,30.3,30.23,30.25,119400.0,21.7884,21.8028,21.7524,21.7668,119400.0
2005-11-01 13:10:00,30.25,30.25,30.17,30.21,434600.0,21.7668,21.7668,21.7092,21.738,434600.0
2005-11-01 13:20:00,30.21,30.21,30.14,30.15,101000.0,21.738,21.738,21.6876,21.6948,101000.0
2005-11-01 13:30:00,30.16,30.23,30.15,30.23,76800.0,21.702,21.7524,21.6948,21.7524,76800.0
2005-11-01 13:40:00,30.23,30.27,30.15,30.15,95200.0,21.7524,21.7812,21.6948,21.6948,95200.0
2005-11-01 13:50:00,30.15,30.17,30.13,30.15,137800.0,21.6948,21.7092,21.6804,21.6948,137800.0
2005-11-01 14:00:00,30.15,30.2,30.1,30.16,277400.0,21.6948,21.7308,21.6588,21.702,277400.0
2005-11-01 14:10:00,30.17,30.22,30.06,30.21,212400.0,21.7092,21.7452,21.6301,21.738,212400.0
2005-11-01 14:20:00,30.21,30.28,30.13,30.18,266800.0,21.738,21.7884,21.6804,21.7164,266800.0
2005-11-01 14:30:00,30.18,30.24,30.08,30.09,246200.0,21.7164,21.7596,21.6445,21.6517,246200.0
2005-11-01 14:40:00,30.1,30.15,30.08,30.1,137400.0,21.6588,21.6948,21.6445,21.6588,137400.0
2005-11-01 14:50:00,30.11,30.15,30.08,30.1,62600.0,21.666,21.6948,21.6445,21.6588,62600.0
2005-11-01 15:00:00,30.11,30.13,30.01,30.04,284200.0,21.666,21.6804,21.5941,21.6157,284200.0
2005-11-01 15:10:00,30.04,30.13,30.04,30.07,151800.0,21.6157,21.6804,21.6157,21.6373,151800.0
2005-11-01 15:20:00,30.07,30.11,30.06,30.11,184600.0,21.6373,21.666,21.6301,21.666,184600.0
2005-11-01 15:30:00,30.12,30.14,30.1,30.1,161600.0,21.6732,21.6876,21.6588,21.6588,161600.0
2005-11-01 15:40:00,30.11,30.12,30.05,30.06,239200.0,21.666,21.6732,21.6229,21.6301,239200.0
2005-11-01 15:50:00,30.06,30.08,30.03,30.04,362200.0,21.6301,21.6445,21.6085,21.6157,362200.0
2005-11-02 09:30:00,29.98,30.03,29.98,30.0,307600.0,21.5725,21.6085,21.5725,21.5869,307600.0
2005-11-02 09:40:00,30.02,30.1,29.97,30.0,321600.0,21.6013,21.6588,21.5653,21.5869,321600.0
2005-11-02 09:50:00,30.01,30.07,29.97,30.02,223600.0,21.5941,21.6373,21.5653,21.6013,223600.0
2005-11-02 10:00:00,30.02,30.1,29.99,30.1,216400.0,21.6013,21.6588,21.5797,21.6588,216400.0
2005-11-02 10:10:00,30.1,30.1,30.0,30.03,350400.0,21.6588,21.6588,21.5869,21.6085,350400.0
2005-11-02 10:20:00,30.03,30.06,30.02,30.04,212200.0,21.6085,21.6301,21.6013,21.6157,212200.0
2005-11-02 10:30:00,30.03,30.1,30.03,30.04,247600.0,21.6085,21.6588,21.6085,21.6157,247600.0
2005-11-02 10:40:00,30.04,30.1,30.03,30.1,216200.0,21.6157,21.6588,21.6085,21.6588,216200.0
2005-11-02 10:50:00,30.1,30.1,30.05,30.07,188000.0,21.6588,21.6588,21.6229,21.6373,188000.0
2005-11-02 11:00:00,30.07,30.15,30.07,30.1,331600.0,21.6373,21.6948,21.6373,21.6588,331600.0
2005-11-02 11:10:00,30.1,30.12,30.06,30.11,166400.0,21.6588,21.6732,21.6301,21.666,166400.0
2005-11-02 11:20:00,30.11,30.15,30.09,30.14,443000.0,21.666,21.6948,21.6517,21.6876,443000.0
2005-11-02 11:30:00,30.14,30.15,30.1,30.11,183800.0,21.6876,21.6948,21.6588,21.666,183800.0
2005-11-02 11:40:00,30.11,30.13,30.06,30.09,141600.0,21.666,21.6804,21.6301,21.6517,141600.0
2005-11-02 11:50:00,30.08,30.12,30.05,30.07,176600.0,21.6445,21.6732,21.6229,21.6373,176600.0
2005-11-02 12:00:00,30.07,30.11,30.03,30.11,313600.0,21.6373,21.666,21.6085,21.666,313600.0
2005-11-02 12:10:00,30.11,30.13,30.03,30.1,671600.0,21.666,21.6804,21.6085,21.6588,671600.0
2005-11-02 12:20:00,30.1,30.14,30.03,30.11,786400.0,21.6588,21.6876,21.6085,21.666,786400.0
2005-11-02 12:30:00,30.1,30.14,30.08,30.13,273000.0,21.6588,21.6876,21.6445,21.6804,273000.0
2005-11-02 12:40:00,30.13,30.14,30.11,30.14,277400.0,21.6804,21.6876,21.666,21.6876,277400.0
2005-11-02 12:50:00,30.14,30.18,30.13,30.16,803200.0,21.6876,21.7164,21.6804,21.702,803200.0
2005-11-02 13:00:00,30.16,30.17,30.14,30.16,150600.0,21.702,21.7092,21.6876,21.702,150600.0
2005-11-02 13:10:00,30.17,30.21,30.15,30.2,256600.0,21.7092,21.738,21.6948,21.7308,256600.0
2005-11-02 13:20:00,30.2,30.25,30.18,30.25,1159200.0,21.7308,21.7668,21.7164,21.7668,1159200.0
2005-11-02 13:30:00,30.25,30.25,30.18,30.21,1276600.0,21.7668,21.7668,21.7164,21.738,1276600.0
2005-11-02 13:40:00,30.21,30.23,30.2,30.21,1659600.0,21.738,21.7524,21.7308,21.738,1659600.0
2005-11-02 13:50:00,30.21,30.23,30.2,30.21,218400.0,21.738,21.7524,21.7308,21.738,218400.0
2005-11-02 14:00:00,30.22,30.24,30.18,30.2,250800.0,21.7452,21.7596,21.7164,21.7308,250800.0
2005-11-02 14:10:00,30.19,30.23,30.19,30.21,207000.0,21.7236,21.7524,21.7236,21.738,207000.0
2005-11-02 14:20:00,30.21,30.25,30.18,30.24,141400.0,21.738,21.7668,21.7164,21.7596,141400.0
2005-11-02 14:30:00,30.24,30.25,30.2,30.21,285600.0,21.7596,21.7668,21.7308,21.738,285600.0
2005-11-02 14:40:00,30.21,30.23,30.18,30.2,208600.0,21.738,21.7524,21.7164,21.7308,208600.0
2005-11-02 14:50:00,30.2,30.23,30.17,30.21,524000.0,21.7308,21.7524,21.7092,21.738,524000.0
2005-11-02 15:00:00,30.21,30.23,30.18,30.18,182600.0,21.738,21.7524,21.7164,21.7164,182600.0
2005-11-02 15:10:00,30.2,30.24,30.18,30.2,145600.0,21.7308,21.7596,21.7164,21.7308,145600.0
2005-11-02 15:20:00,30.2,30.2,30.14,30.15,213200.0,21.7308,21.7308,21.6876,21.6948,213200.0
2005-11-02 15:30:00,30.15,30.18,30.1,30.17,206000.0,21.6948,21.7164,21.6588,21.7092,206000.0
2005-11-02 15:40:00,30.17,30.23,30.16,30.2,1207400.0,21.7092,21.7524,21.702,21.7308,1207400.0
2005-11-02 15:50:00,30.2,30.21,30.18,30.2,678800.0,21.7308,21.738,21.7164,21.7308,678800.0
2005-11-03 09:30:00,30.35,30.45,30.33,30.39,494200.0,21.8387,21.9107,21.8243,21.8675,494200.0
2005-11-03 09:40:00,30.38,30.69,30.38,30.69,423800.0,21.8603,22.0834,21.8603,22.0834,423800.0
2005-11-03 09:50:00,30.69,30.75,30.58,30.73,605800.0,22.0834,22.1266,22.0042,22.1122,605800.0
2005-11-03 10:00:00,30.73,30.73,30.46,30.5,706600.0,22.1122,22.1122,21.9179,21.9467,706600.0
2005-11-03 10:10:00,30.53,30.67,30.49,30.67,410800.0,21.9683,22.069,21.9395,22.069,410800.0
2005-11-03 10:20:00,30.66,30.66,30.56,30.6,376600.0,22.0618,22.0618,21.9898,22.0186,376600.0
2005-11-03 10:30:00,30.6,30.63,30.58,30.58,437600.0,22.0186,22.0402,22.0042,22.0042,437600.0
2005-11-03 10:40:00,30.58,30.63,30.57,30.6,919400.0,22.0042,22.0402,21.997,22.0186,919400.0
2005-11-03 10:50:00,30.6,30.62,30.58,30.6,244200.0,22.0186,22.033,22.0042,22.0186,244200.0
2005-11-03 11:00:00,30.6,30.62,30.6,30.6,252400.0,22.0186,22.033,22.0186,22.0186,252400.0
2005-11-03 11:10:00,30.61,30.62,30.58,30.6,245200.0,22.0258,22.033,22.0042,22.0186,245200.0
2005-11-03 11:20:00,30.6,30.61,30.58,30.6,448400.0,22.0186,22.0258,22.0042,22.0186,448400.0
2005-11-03 11:30:00,30.6,30.63,30.6,30.61,423400.0,22.0186,22.0402,22.0186,22.0258,423400.0
2005-11-03 11:40:00,30.61,30.68,30.61,30.68,240000.0,22.0258,22.0762,22.0258,22.0762,240000.0
2005-11-03 11:50:00,30.68,30.68,30.64,30.65,237000.0,22.0762,22.0762,22.0474,22.0546,237000.0
2005-11-03 12:00:00,30.65,30.66,30.62,30.66,168600.0,22.0546,22.0618,22.033,22.0618,168600.0
2005-11-03 12:10:00,30.66,30.68,30.64,30.66,194200.0,22.0618,22.0762,22.0474,22.0618,194200.0
2005-11-03 12:20:00,30.66,30.68,30.63,30.66,139400.0,22.0618,22.0762,22.0402,22.0618,139400.0
2005-11-03 12:30:00,30.66,30.72,30.64,30.7,357000.0,22.0618,22.105,22.0474,22.0906,357000.0
2005-11-03 12:40:00,30.7,30.7,30.67,30.68,109800.0,22.0906,22.0906,22.069,22.0762,109800.0
2005-11-03 12:50:00,30.68,30.71,30.67,30.7,598600.0,22.0762,22.0978,22.069,22.0906,598600.0
2005-11-03 13:00:00,30.7,30.71,30.6,30.6,782000.0,22.0906,22.0978,22.0186,22.0186,782000.0
2005-11-03 13:10:00,30.61,30.65,30.61,30.65,56600.0,22.0258,22.0546,22.0258,22.0546,56600.0
2005-11-03 13:20:00,30.65,30.68,30.64,30.68,120800.0,22.0546,22.0762,22.0474,22.0762,120800.0
2005-11-03 13:30:00,30.68,30.68,30.65,30.67,98200.0,22.0762,22.0762,22.0546,22.069,98200.0
2005-11-03 13:40:00,30.67,30.74,30.67,30.73,1213200.0,22.069,22.1194,22.069,22.1122,1213200.0
2005-11-03 13:50:00,30.73,30.74,30.67,30.68,116600.0,22.1122,22.1194,22.069,22.0762,116600.0
2005-11-03 14:00:00,30.68,30.71,30.68,30.68,151600.0,22.0762,22.0978,22.0762,22.0762,151600.0
2005-11-03 14:10:00,30.67,30.7,30.65,30.7,70600.0,22.069,22.0906,22.0546,22.0906,70600.0
2005-11-03 14:20:00,30.7,30.7,30.66,30.7,147200.0,22.0906,22.0906,22.0618,22.0906,147200.0
2005-11-03 14:30:00,30.7,30.7,30.6,30.61,262000.0,22.0906,22.0906,22.0186,22.0258,262000.0
2005-11-03 14:40:00,30.61,30.61,30.41,30.43,197000.0,22.0258,22.0258,21.8819,21.8963,197000.0
2005-11-03 14:50:00,30.43,30.53,30.43,30.5,125400.0,21.8963,21.9683,21.8963,21.9467,125400.0
2005-11-03 15:00:00,30.49,30.5,30.42,30.49,121200.0,21.9395,21.9467,21.8891,21.9395,121200.0
2005-11-03 15:10:00,30.49,30.52,30.45,30.49,225200.0,21.9395,21.9611,21.9107,21.9395,225200.0
2005-11-03 15:20:00,30.47,30.48,30.41,30.44,427200.0,21.9251,21.9323,21.8819,21.9035,427200.0
2005-11-03 15:30:00,30.44,30.5,30.42,30.5,617200.0,21.9035,21.9467,21.8891,21.9467,617200.0
2005-11-03 15:40:00,30.5,30.52,30.45,30.52,361200.0,21.9467,21.9611,21.9107,21.9611,361200.0
2005-11-03 15:50:00,30.53,30.56,30.51,30.56,828800.0,21.9683,21.9898,21.9539,21.9898,828800.0
2005-11-04 09:30:00,30.71,30.71,30.58,30.68,264000.0,22.0978,22.0978,22.0042,22.0762,264000.0
2005-11-04 09:40:00,30.68,30.7,30.54,30.62,166000.0,22.0762,22.0906,21.9755,22.033,166000.0
2005-11-04 09:50:00,30.61,30.64,30.53,30.63,209400.0,22.0258,22.0474,21.9683,22.0402,209400.0
2005-11-04 10:00:00,30.63,30.67,30.6,30.64,282800.0,22.0402,22.069,22.0186,22.0474,282800.0
2005-11-04 10:10:00,30.63,30.66,30.4,30.41,281400.0,22.0402,22.0618,21.8747,21.8819,281400.0
2005-11-04 10:20:00,30.44,30.5,30.38,30.42,205400.0,21.9035,21.9467,21.8603,21.8891,205400.0
2005-11-04 10:30:00,30.41,30.41,30.3,30.35,198400.0,21.8819,21.8819,21.8028,21.8387,198400.0
2005-11-04 10:40:00,30.35,30.41,30.29,30.3,131000.0,21.8387,21.8819,21.7956,21.8028,131000.0
2005-11-04 10:50:00,30.3,30.39,30.29,30.34,148200.0,21.8028,21.8675,21.7956,21.8315,148200.0
2005-11-04 11:00:00,30.35,30.47,30.35,30.46,252400.0,21.8387,21.9251,21.8387,21.9179,252400.0
2005-11-04 11:10:00,30.46,30.46,30.38,30.42,135600.0,21.9179,21.9179,21.8603,21.8891,135600.0
2005-11-04 11:20:00,30.43,30.49,30.42,30.46,186800.0,21.8963,21.9395,21.8891,21.9179,186800.0
2005-11-04 11:30:00,30.46,30.52,30.45,30.46,184600.0,21.9179,21.9611,21.9107,21.9179,184600.0
2005-11-04 11:40:00,30.46,30.5,30.45,30.45,179800.0,21.9179,21.9467,21.9107,21.9107,179800.0
2005-11-04 11:50:00,30.45,30.48,30.43,30.46,101400.0,21.9107,21.9323,21.8963,21.9179,101400.0
2005-11-04 12:00:00,30.45,30.45,30.41,30.45,178400.0,21.9107,21.9107,21.8819,21.9107,178400.0
2005-11-04 12:10:00,30.43,30.44,30.41,30.41,122600.0,21.8963,21.9035,21.8819,21.8819,122600.0
2005-11-04 12:20:00,30.41,30.44,30.38,30.4,160400.0,21.8819,21.9035,21.8603,21.8747,160400.0
2005-11-04 12:30:00,30.4,30.43,30.36,30.38,117000.0,21.8747,21.8963,21.8459,21.8603,117000.0
2005-11-04 12:40:00,30.37,30.39,30.34,30.39,85400.0,21.8531,21.8675,21.8315,21.8675,85400.0
2005-11-04 12:50:00,30.39,30.45,30.38,30.45,39200.0,21.8675,21.9107,21.8603,21.9107,39200.0
2005-11-04 13:00:00,30.45,30.45,30.4,30.43,164600.0,21.9107,21.9107,21.8747,21.8963,164600.0
2005-11-04 13:10:00,30.43,30.43,30.36,30.39,56600.0,21.8963,21.8963,21.8459,21.8675,56600.0
2005-11-04 13:20:00,30.39,30.43,30.36,30.4,82600.0,21.8675,21.8963,21.8459,21.8747,82600.0
2005-11-04 13:30:00,30.4,30.43,30.38,30.4,104000.0,21.8747,21.8963,21.8603,21.8747,104000.0
2005-11-04 13:40:00,30.4,30.42,30.38,30.4,64400.0,21.8747,21.8891,21.8603,21.8747,64400.0
2005-11-04 13:50:00,30.4,30.4,30.36,30.36,85400.0,21.8747,21.8747,21.8459,21.8459,85400.0
2005-11-04 14:00:00,30.36,30.41,30.35,30.41,112200.0,21.8459,21.8819,21.8387,21.8819,112200.0
2005-11-04 14:10:00,30.41,30.42,30.35,30.39,166000.0,21.8819,21.8891,21.8387,21.8675,166000.0
2005-11-04 14:20:00,30.39,30.41,30.36,30.36,235000.0,21.8675,21.8819,21.8459,21.8459,235000.0
2005-11-04 14:30:00,30.36,30.41,30.36,30.37,221400.0,21.8459,21.8819,21.8459,21.8531,221400.0
2005-11-04 14:40:00,30.37,30.43,30.36,30.39,240600.0,21.8531,21.8963,21.8459,21.8675,240600.0
2005-11-04 14:50:00,30.39,30.47,30.39,30.47,119800.0,21.8675,21.9251,21.8675,21.9251,119800.0
2005-11-04 15:00:00,30.47,30.47,30.45,30.46,139600.0,21.9251,21.9251,21.9107,21.9179,139600.0
2005-11-04 15:10:00,30.46,30.5,30.45,30.47,191800.0,21.9179,21.9467,21.9107,21.9251,191800.0
2005-11-04 15:20:00,30.47,30.49,30.46,30.49,216200.0,21.9251,21.9395,21.9179,21.9395,216200.0
2005-11-04 15:30:00,30.49,30.52,30.48,30.51,262000.0,21.9395,21.9611,21.9323,21.9539,262000.0
2005-11-04 15:40:00,30.51,30.53,30.45,30.5,268600.0,21.9539,21.9683,21.9107,21.9467,268600.0
2005-11-04 15:50:00,30.5,30.52,30.47,30.48,570400.0,21.9467,21.9611,21.9251,21.9323,570400.0
2005-11-07 09:30:00,30.63,30.9,30.57,30.83,281800.0,22.0402,22.2345,21.997,22.1841,281800.0
2005-11-07 09:40:00,30.83,30.94,30.77,30.78,235600.0,22.1841,22.2633,22.141,22.1482,235600.0
2005-11-07 09:50:00,30.75,30.78,30.7,30.71,189000.0,22.1266,22.1482,22.0906,22.0978,189000.0
2005-11-07 10:00:00,30.71,30.78,30.71,30.73,106200.0,22.0978,22.1482,22.0978,22.1122,106200.0
2005-11-07 10:10:00,30.73,30.79,30.73,30.78,139600.0,22.1122,22.1553,22.1122,22.1482,139600.0
2005-11-07 10:20:00,30.78,30.78,30.65,30.76,331800.0,22.1482,22.1482,22.0546,22.1338,331800.0
2005-11-07 10:30:00,30.76,30.78,30.7,30.71,246800.0,22.1338,22.1482,22.0906,22.0978,246800.0
2005-11-07 10:40:00,30.71,30.77,30.71,30.74,124800.0,22.0978,22.141,22.0978,22.1194,124800.0
2005-11-07 10:50:00,30.74,30.86,30.74,30.86,163600.0,22.1194,22.2057,22.1194,22.2057,163600.0
2005-11-07 11:00:00,30.86,30.95,30.86,30.86,258800.0,22.2057,22.2705,22.2057,22.2057,258800.0
2005-11-07 11:10:00,30.86,30.86,30.8,30.82,335000.0,22.2057,22.2057,22.1625,22.1769,335000.0
2005-11-07 11:20:00,30.82,30.82,30.77,30.79,55400.0,22.1769,22.1769,22.141,22.1553,55400.0
2005-11-07 11:30:00,30.79,30.97,30.79,30.97,139600.0,22.1553,22.2849,22.1553,22.2849,139600.0
2005-11-07 11:40:00,30.97,30.98,30.92,30.92,45600.0,22.2849,22.2921,22.2489,22.2489,45600.0
2005-11-07 11:50:00,30.93,30.97,30.92,30.97,269800.0,22.2561,22.2849,22.2489,22.2849,269800.0
2005-11-07 12:00:00,30.96,30.97,30.88,30.91,61200.0,22.2777,22.2849,22.2201,22.2417,61200.0
2005-11-07 12:10:00,30.91,30.95,30.91,30.95,137600.0,22.2417,22.2705,22.2417,22.2705,137600.0
2005-11-07 12:20:00,30.95,30.99,30.95,30.95,233600.0,22.2705,22.2993,22.2705,22.2705,233600.0
2005-11-07 12:30:00,30.95,30.97,30.89,30.89,78800.0,22.2705,22.2849,22.2273,22.2273,78800.0
2005-11-07 12:40:00,30.89,30.9,30.84,30.9,83400.0,22.2273,22.2345,22.1913,22.2345,83400.0
2005-11-07 12:50:00,30.89,30.91,30.89,30.9,46800.0,22.2273,22.2417,22.2273,22.2345,46800.0
2005-11-07 13:00:00,30.9,30.92,30.87,30.88,114800.0,22.2345,22.2489,22.2129,22.2201,114800.0
2005-11-07 13:10:00,30.88,30.9,30.88,30.9,58000.0,22.2201,22.2345,22.2201,22.2345,58000.0
2005-11-07 13:20:00,30.9,30.96,30.88,30.9,79600.0,22.2345,22.2777,22.2201,22.2345,79600.0
2005-11-07 13:30:00,30.9,30.9,30.85,30.85,45400.0,22.2345,22.2345,22.1985,22.1985,45400.0
2005-11-07 13:40:00,30.85,30.9,30.83,30.9,174800.0,22.1985,22.2345,22.1841,22.2345,174800.0
2005-11-07 13:50:00,30.9,30.92,30.86,30.87,49800.0,22.2345,22.2489,22.2057,22.2129,49800.0
2005-11-07 14:00:00,30.86,30.95,30.83,30.95,138600.0,22.2057,22.2705,22.1841,22.2705,138600.0
2005-11-07 14:10:00,30.95,30.99,30.95,30.99,348800.0,22.2705,22.2993,22.2705,22.2993,348800.0
2005-11-07 14:20:00,30.99,31.0,30.97,30.98,383600.0,22.2993,22.3065,22.2849,22.2921,383600.0
2005-11-07 14:30:00,30.98,31.0,30.98,30.99,253800.0,22.2921,22.3065,22.2921,22.2993,253800.0
2005-11-07 14:40:00,30.98,31.0,30.98,30.98,281000.0,22.2921,22.3065,22.2921,22.2921,281000.0
2005-11-07 14:50:00,30.98,31.0,30.98,30.98,77200.0,22.2921,22.3065,22.2921,22.2921,77200.0
2005-11-07 15:00:00,30.98,31.03,30.97,30.97,1003800.0,22.2921,22.328,22.2849,22.2849,1003800.0
2005-11-07 15:10:00,30.97,30.99,30.92,30.92,86800.0,22.2849,22.2993,22.2489,22.2489,86800.0
2005-11-07 15:20:00,30.92,30.93,30.86,30.88,109000.0,22.2489,22.2561,22.2057,22.2201,109000.0
2005-11-07 15:30:00,30.89,30.96,30.89,30.94,223000.0,22.2273,22.2777,22.2273,22.2633,223000.0
2005-11-07 15:40:00,30.94,31.0,30.93,31.0,569800.0,22.2633,22.3065,22.2561,22.3065,569800.0
2005-11-07 15:50:00,31.0,31.0,30.96,30.98,389000.0,22.3065,22.3065,22.2777,22.2921,389000.0
2005-11-08 09:30:00,30.55,30.56,30.42,30.49,594200.0,21.9827,21.9898,21.8891,21.9395,594200.0
2005-11-08 09:40:00,30.5,30.5,30.28,30.35,654000.0,21.9467,21.9467,21.7884,21.8387,654000.0
2005-11-08 09:50:00,30.35,30.39,30.35,30.38,198600.0,21.8387,21.8675,21.8387,21.8603,198600.0
2005-11-08 10:00:00,30.38,30.45,30.36,30.37,306400.0,21.8603,21.9107,21.8459,21.8531,306400.0
2005-11-08 10:10:00,30.37,30.38,30.27,30.28,255200.0,21.8531,21.8603,21.7812,21.7884,255200.0
2005-11-08 10:20:00,30.28,30.29,30.19,30.2,312200.0,21.7884,21.7956,21.7236,21.7308,312200.0
2005-11-08 10:30:00,30.19,30.23,30.14,30.18,293600.0,21.7236,21.7524,21.6876,21.7164,293600.0
2005-11-08 10:40:00,30.18,30.24,30.15,30.15,195400.0,21.7164,21.7596,21.6948,21.6948,195400.0
2005-11-08 10:50:00,30.16,30.18,30.08,30.09,244200.0,21.702,21.7164,21.6445,21.6517,244200.0
2005-11-08 11:00:00,30.09,30.15,30.05,30.15,328200.0,21.6517,21.6948,21.6229,21.6948,328200.0
2005-11-08 11:10:00,30.15,30.18,30.09,30.14,193800.0,21.6948,21.7164,21.6517,21.6876,193800.0
2005-11-08 11:20:00,30.14,30.2,30.13,30.2,135600.0,21.6876,21.7308,21.6804,21.7308,135600.0
2005-11-08 11:30:00,30.2,30.2,30.15,30.18,149800.0,21.7308,21.7308,21.6948,21.7164,149800.0
2005-11-08 11:40:00,30.18,30.21,30.1,30.21,188800.0,21.7164,21.738,21.6588,21.738,188800.0
2005-11-08 11:50:00,30.24,30.25,30.18,30.22,167000.0,21.7596,21.7668,21.7164,21.7452,167000.0
2005-11-08 12:00:00,30.21,30.22,30.18,30.21,159800.0,21.738,21.7452,21.7164,21.738,159800.0
2005-11-08 12:10:00,30.21,30.21,30.15,30.15,145600.0,21.738,21.738,21.6948,21.6948,145600.0
2005-11-08 12:20:00,30.16,30.2,30.16,30.19,79400.0,21.702,21.7308,21.702,21.7236,79400.0
2005-11-08 12:30:00,30.2,30.2,30.18,30.18,109000.0,21.7308,21.7308,21.7164,21.7164,109000.0
2005-11-08 12:40:00,30.18,30.2,30.16,30.2,90400.0,21.7164,21.7308,21.702,21.7308,90400.0
2005-11-08 12:50:00,30.2,30.2,30.15,30.2,103200.0,21.7308,21.7308,21.6948,21.7308,103200.0
2005-11-08 13:00:00,30.2,30.2,30.15,30.15,64800.0,21.7308,21.7308,21.6948,21.6948,64800.0
2005-11-08 13:10:00,30.15,30.2,30.14,30.2,98200.0,21.6948,21.7308,21.6876,21.7308,98200.0
2005-11-08 13:20:00,30.2,30.3,30.18,30.3,552000.0,21.7308,21.8028,21.7164,21.8028,552000.0
2005-11-08 13:30:00,30.3,30.31,30.27,30.31,65400.0,21.8028,21.81,21.7812,21.81,65400.0
2005-11-08 13:40:00,30.31,30.35,30.28,30.29,83400.0,21.81,21.8387,21.7884,21.7956,83400.0
2005-11-08 13:50:00,30.29,30.3,30.27,30.3,156200.0,21.7956,21.8028,21.7812,21.8028,156200.0
2005-11-08 14:00:00,30.3,30.36,30.3,30.33,164200.0,21.8028,21.8459,21.8028,21.8243,164200.0
2005-11-08 14:10:00,30.34,30.35,30.28,30.29,80600.0,21.8315,21.8387,21.7884,21.7956,80600.0
2005-11-08 14:20:00,30.29,30.3,30.28,30.3,77200.0,21.7956,21.8028,21.7884,21.8028,77200.0
2005-11-08 14:30:00,30.29,30.29,30.24,30.29,149000.0,21.7956,21.7956,21.7596,21.7956,149000.0
2005-11-08 14:40:00,30.29,30.3,30.26,30.3,102200.0,21.7956,21.8028,21.774,21.8028,102200.0
2005-11-08 14:50:00,30.3,30.3,30.28,30.28,54200.0,21.8028,21.8028,21.7884,21.7884,54200.0
2005-11-08 15:00:00,30.28,30.33,30.28,30.33,268400.0,21.7884,21.8243,21.7884,21.8243,268400.0
2005-11-08 15:10:00,30.33,30.35,30.29,30.3,274600.0,21.8243,21.8387,21.7956,21.8028,274600.0
2005-11-08 15:20:00,30.3,30.34,30.28,30.32,1043400.0,21.8028,21.8315,21.7884,21.8172,1043400.0
2005-11-08 15:30:00,30.32,30.35,30.29,30.32,279400.0,21.8172,21.8387,21.7956,21.8172,279400.0
2005-11-08 15:40:00,30.32,30.32,30.25,30.25,195800.0,21.8172,21.8172,21.7668,21.7668,195800.0
2005-11-08 15:50:00,30.25,30.26,30.24,30.25,230800.0,21.7668,21.774,21.7596,21.7668,230800.0
2005-11-09 09:30:00,30.35,30.35,30.2,30.35,262000.0,21.8387,21.8387,21.7308,21.8387,262000.0
2005-11-09 09:40:00,30.32,30.33,30.06,30.18,356800.0,21.8172,21.8243,21.6301,21.7164,356800.0
2005-11-09 09:50:00,30.18,30.18,30.03,30.03,235600.0,21.7164,21.7164,21.6085,21.6085,235600.0
2005-11-09 10:00:00,30.03,30.1,29.97,30.07,227600.0,21.6085,21.6588,21.5653,21.6373,227600.0
2005-11-09 10:10:00,30.07,30.11,30.02,30.11,166600.0,21.6373,21.666,21.6013,21.666,166600.0
2005-11-09 10:20:00,30.11,30.21,30.09,30.16,344000.0,21.666,21.738,21.6517,21.702,344000.0
2005-11-09 10:30:00,30.17,30.4,30.17,30.38,362200.0,21.7092,21.8747,21.7092,21.8603,362200.0
2005-11-09 10:40:00,30.35,30.36,30.24,30.35,270200.0,21.8387,21.8459,21.7596,21.8387,270200.0
2005-11-09 10:50:00,30.35,30.35,30.25,30.26,215800.0,21.8387,21.8387,21.7668,21.774,215800.0
2005-11-09 11:00:00,30.26,30.3,30.23,30.26,447200.0,21.774,21.8028,21.7524,21.774,447200.0
2005-11-09 11:10:00,30.25,30.27,30.21,30.25,167000.0,21.7668,21.7812,21.738,21.7668,167000.0
2005-11-09 11:20:00,30.25,30.29,30.2,30.26,64800.0,21.7668,21.7956,21.7308,21.774,64800.0
2005-11-09 11:30:00,30.26,30.28,30.21,30.25,112800.0,21.774,21.7884,21.738,21.7668,112800.0
2005-11-09 11:40:00,30.25,30.26,30.2,30.23,104800.0,21.7668,21.774,21.7308,21.7524,104800.0
2005-11-09 11:50:00,30.23,30.23,30.21,30.22,69000.0,21.7524,21.7524,21.738,21.7452,69000.0
2005-11-09 12:00:00,30.22,30.23,30.2,30.22,142600.0,21.7452,21.7524,21.7308,21.7452,142600.0
2005-11-09 12:10:00,30.22,30.23,30.15,30.23,79000.0,21.7452,21.7524,21.6948,21.7524,79000.0
2005-11-09 12:20:00,30.23,30.3,30.23,30.25,346800.0,21.7524,21.8028,21.7524,21.7668,346800.0
2005-11-09 12:30:00,30.25,30.28,30.24,30.25,182200.0,21.7668,21.7884,21.7596,21.7668,182200.0
2005-11-09 12:40:00,30.25,30.27,30.23,30.27,142800.0,21.7668,21.7812,21.7524,21.7812,142800.0
2005-11-09 12:50:00,30.26,30.27,30.23,30.25,117200.0,21.774,21.7812,21.7524,21.7668,117200.0
2005-11-09 13:00:00,30.25,30.26,30.23,30.23,145600.0,21.7668,21.774,21.7524,21.7524,145600.0
2005-11-09 13:10:00,30.23,30.26,30.23,30.25,435800.0,21.7524,21.774,21.7524,21.7668,435800.0
2005-11-09 13:20:00,30.25,30.27,30.25,30.25,38200.0,21.7668,21.7812,21.7668,21.7668,38200.0
2005-11-09 13:30:00,30.25,30.27,30.24,30.25,85800.0,21.7668,21.7812,21.7596,21.7668,85800.0
2005-11-09 13:40:00,30.25,30.27,30.23,30.25,75600.0,21.7668,21.7812,21.7524,21.7668,75600.0
2005-11-09 13:50:00,30.25,30.26,30.2,30.24,94200.0,21.7668,21.774,21.7308,21.7596,94200.0
2005-11-09 14:00:00,30.24,30.25,30.17,30.23,61400.0,21.7596,21.7668,21.7092,21.7524,61400.0
2005-11-09 14:10:00,30.22,30.25,30.21,30.21,75600.0,21.7452,21.7668,21.738,21.738,75600.0
2005-11-09 14:20:00,30.21,30.24,30.19,30.23,91600.0,21.738,21.7596,21.7236,21.7524,91600.0
2005-11-09 14:30:00,30.22,30.24,30.18,30.24,297800.0,21.7452,21.7596,21.7164,21.7596,297800.0
2005-11-09 14:40:00,30.24,30.25,30.15,30.21,159400.0,21.7596,21.7668,21.6948,21.738,159400.0
2005-11-09 14:50:00,30.21,30.21,30.13,30.18,102800.0,21.738,21.738,21.6804,21.7164,102800.0
2005-11-09 15:00:00,30.18,30.21,30.16,30.17,53600.0,21.7164,21.738,21.702,21.7092,53600.0
2005-11-09 15:10:00,30.16,30.25,30.16,30.2,156200.0,21.702,21.7668,21.702,21.7308,156200.0
2005-11-09 15:20:00,30.18,30.22,30.18,30.21,56400.0,21.7164,21.7452,21.7164,21.738,56400.0
2005-11-09 15:30:00,30.21,30.24,30.17,30.2,92000.0,21.738,21.7596,21.7092,21.7308,92000.0
2005-11-09 15:40:00,30.19,30.27,30.18,30.26,134400.0,21.7236,21.7812,21.7164,21.774,134400.0
2005-11-09 15:50:00,30.25,30.29,30.13,30.15,246800.0,21.7668,21.7956,21.6804,21.6948,246800.0
2005-11-10 09:30:00,30.11,30.23,30.11,30.15,154800.0,21.666,21.7524,21.666,21.6948,154800.0
2005-11-10 09:40:00,30.15,30.31,30.13,30.29,150400.0,21.6948,21.81,21.6804,21.7956,150400.0
2005-11-10 09:50:00,30.29,30.3,30.23,30.23,122400.0,21.7956,21.8028,21.7524,21.7524,122400.0
2005-11-10 10:00:00,30.23,30.28,30.2,30.24,118200.0,21.7524,21.7884,21.7308,21.7596,118200.0
2005-11-10 10:10:00,30.26,30.26,30.13,30.15,116600.0,21.774,21.774,21.6804,21.6948,116600.0
2005-11-10 10:20:00,30.15,30.17,30.11,30.15,86600.0,21.6948,21.7092,21.666,21.6948,86600.0
2005-11-10 10:30:00,30.14,30.2,30.1,30.2,192800.0,21.6876,21.7308,21.6588,21.7308,192800.0
2005-11-10 10:40:00,30.2,30.23,30.14,30.21,73800.0,21.7308,21.7524,21.6876,21.738,73800.0
2005-11-10 10:50:00,30.21,30.22,30.17,30.2,102200.0,21.738,21.7452,21.7092,21.7308,102200.0
2005-11-10 11:00:00,30.2,30.25,30.18,30.22,177800.0,21.7308,21.7668,21.7164,21.7452,177800.0
2005-11-10 11:10:00,30.22,30.23,30.18,30.23,63200.0,21.7452,21.7524,21.7164,21.7524,63200.0
2005-11-10 11:20:00,30.23,30.3,30.21,30.3,81800.0,21.7524,21.8028,21.738,21.8028,81800.0
2005-11-10 11:30:00,30.3,30.33,30.29,30.29,186600.0,21.8028,21.8243,21.7956,21.7956,186600.0
2005-11-10 11:40:00,30.29,30.3,30.28,30.3,118000.0,21.7956,21.8028,21.7884,21.8028,118000.0
2005-11-10 11:50:00,30.3,30.36,30.27,30.36,402000.0,21.8028,21.8459,21.7812,21.8459,402000.0
2005-11-10 12:00:00,30.36,30.37,30.3,30.34,222000.0,21.8459,21.8531,21.8028,21.8315,222000.0
2005-11-10 12:10:00,30.34,30.34,30.29,30.29,78600.0,21.8315,21.8315,21.7956,21.7956,78600.0
2005-11-10 12:20:00,30.29,30.3,30.28,30.28,145800.0,21.7956,21.8028,21.7884,21.7884,145800.0
2005-11-10 12:30:00,30.28,30.32,30.28,30.3,187200.0,21.7884,21.8172,21.7884,21.8028,187200.0
2005-11-10 12:40:00,30.3,30.3,30.29,30.3,119600.0,21.8028,21.8028,21.7956,21.8028,119600.0
2005-11-10 12:50:00,30.3,30.3,30.25,30.3,71600.0,21.8028,21.8028,21.7668,21.8028,71600.0
2005-11-10 13:00:00,30.3,30.36,30.29,30.35,225200.0,21.8028,21.8459,21.7956,21.8387,225200.0
2005-11-10 13:10:00,30.34,30.36,30.3,30.31,82000.0,21.8315,21.8459,21.8028,21.81,82000.0
2005-11-10 13:20:00,30.32,30.33,30.3,30.32,198200.0,21.8172,21.8243,21.8028,21.8172,198200.0
2005-11-10 13:30:00,30.32,30.36,30.3,30.35,235000.0,21.8172,21.8459,21.8028,21.8387,235000.0
2005-11-10 13:40:00,30.35,30.43,30.34,30.39,209400.0,21.8387,21.8963,21.8315,21.8675,209400.0
2005-11-10 13:50:00,30.4,30.47,30.38,30.45,472000.0,21.8747,21.9251,21.8603,21.9107,472000.0
2005-11-10 14:00:00,30.46,30.48,30.44,30.46,400000.0,21.9179,21.9323,21.9035,21.9179,400000.0
2005-11-10 14:10:00,30.46,30.49,30.44,30.49,266200.0,21.9179,21.9395,21.9035,21.9395,266200.0
2005-11-10 14:20:00,30.49,30.5,30.45,30.45,222200.0,21.9395,21.9467,21.9107,21.9107,222200.0
2005-11-10 14:30:00,30.45,30.46,30.41,30.43,199800.0,21.9107,21.9179,21.8819,21.8963,199800.0
2005-11-10 14:40:00,30.41,30.43,30.33,30.41,147200.0,21.8819,21.8963,21.8243,21.8819,147200.0
2005-11-10 14:50:00,30.42,30.57,30.42,30.57,322600.0,21.8891,21.997,21.8891,21.997,322600.0
2005-11-10 15:00:00,30.58,30.78,30.57,30.72,343000.0,22.0042,22.1482,21.997,22.105,343000.0
2005-11-10 15:10:00,30.72,30.72,30.65,30.68,288600.0,22.105,22.105,22.0546,22.0762,288600.0
2005-11-10 15:20:00,30.68,30.7,30.63,30.63,233200.0,22.0762,22.0906,22.0402,22.0402,233200.0
2005-11-10 15:30:00,30.63,30.64,30.6,30.62,264800.0,22.0402,22.0474,22.0186,22.033,264800.0
2005-11-10 15:40:00,30.63,30.63,30.58,30.59,220000.0,22.0402,22.0402,22.0042,22.0114,220000.0
2005-11-10 15:50:00,30.59,30.6,30.52,30.53,641000.0,22.0114,22.0186,21.9611,21.9683,641000.0
2005-11-11 09:30:00,30.59,30.59,30.4,30.49,244000.0,22.0114,22.0114,21.8747,21.9395,244000.0
2005-11-11 09:40:00,30.49,30.58,30.44,30.58,502200.0,21.9395,22.0042,21.9035,22.0042,502200.0
2005-11-11 09:50:00,30.58,30.83,30.58,30.73,390800.0,22.0042,22.1841,22.0042,22.1122,390800.0
2005-11-11 10:00:00,30.71,30.78,30.66,30.74,231800.0,22.0978,22.1482,22.0618,22.1194,231800.0
2005-11-11 10:10:00,30.74,30.77,30.67,30.69,222600.0,22.1194,22.141,22.069,22.0834,222600.0
2005-11-11 10:20:00,30.72,30.77,30.63,30.73,150000.0,22.105,22.141,22.0402,22.1122,150000.0
2005-11-11 10:30:00,30.73,30.78,30.72,30.74,164000.0,22.1122,22.1482,22.105,22.1194,164000.0
2005-11-11 10:40:00,30.74,30.78,30.74,30.78,109400.0,22.1194,22.1482,22.1194,22.1482,109400.0
2005-11-11 10:50:00,30.79,30.82,30.78,30.8,77600.0,22.1553,22.1769,22.1482,22.1625,77600.0
2005-11-11 11:00:00,30.8,30.91,30.8,30.88,427200.0,22.1625,22.2417,22.1625,22.2201,427200.0
2005-11-11 11:10:00,30.88,30.95,30.86,30.9,129400.0,22.2201,22.2705,22.2057,22.2345,129400.0
2005-11-11 11:20:00,30.89,30.89,30.8,30.8,105600.0,22.2273,22.2273,22.1625,22.1625,105600.0
2005-11-11 11:30:00,30.8,30.81,30.78,30.78,131600.0,22.1625,22.1697,22.1482,22.1482,131600.0
2005-11-11 11:40:00,30.78,30.82,30.77,30.78,107800.0,22.1482,22.1769,22.141,22.1482,107800.0
2005-11-11 11:50:00,30.78,30.83,30.78,30.8,103200.0,22.1482,22.1841,22.1482,22.1625,103200.0
2005-11-11 12:00:00,30.8,30.87,30.79,30.84,260400.0,22.1625,22.2129,22.1553,22.1913,260400.0
2005-11-11 12:10:00,30.84,30.85,30.82,30.84,110000.0,22.1913,22.1985,22.1769,22.1913,110000.0
2005-11-11 12:20:00,30.84,30.84,30.82,30.84,238800.0,22.1913,22.1913,22.1769,22.1913,238800.0
2005-11-11 12:30:00,30.84,30.93,30.84,30.9,136600.0,22.1913,22.2561,22.1913,22.2345,136600.0
2005-11-11 12:40:00,30.9,30.9,30.88,30.89,51600.0,22.2345,22.2345,22.2201,22.2273,51600.0
2005-11-11 12:50:00,30.89,30.89,30.85,30.88,128200.0,22.2273,22.2273,22.1985,22.2201,128200.0
2005-11-11 13:00:00,30.88,30.9,30.87,30.88,124400.0,22.2201,22.2345,22.2129,22.2201,124400.0
2005-11-11 13:10:00,30.88,30.91,30.88,30.9,57800.0,22.2201,22.2417,22.2201,22.2345,57800.0
2005-11-11 13:20:00,30.9,30.9,30.84,30.85,132600.0,22.2345,22.2345,22.1913,22.1985,132600.0
2005-11-11 13:30:00,30.85,30.89,30.85,30.89,146000.0,22.1985,22.2273,22.1985,22.2273,146000.0
2005-11-11 13:40:00,30.89,30.9,30.88,30.88,53000.0,22.2273,22.2345,22.2201,22.2201,53000.0
2005-11-11 13:50:00,30.88,30.9,30.86,30.88,145000.0,22.2201,22.2345,22.2057,22.2201,145000.0
2005-11-11 14:00:00,30.87,30.92,30.86,30.91,124600.0,22.2129,22.2489,22.2057,22.2417,124600.0
2005-11-11 14:10:00,30.91,30.94,30.88,30.88,145200.0,22.2417,22.2633,22.2201,22.2201,145200.0
2005-11-11 14:20:00,30.88,30.9,30.88,30.89,133800.0,22.2201,22.2345,22.2201,22.2273,133800.0
2005-11-11 14:30:00,30.89,30.9,30.84,30.89,193800.0,22.2273,22.2345,22.1913,22.2273,193800.0
2005-11-11 14:40:00,30.88,31.1,30.88,31.04,384200.0,22.2201,22.3784,22.2201,22.3352,384200.0
2005-11-11 14:50:00,31.03,31.03,30.93,30.95,153200.0,22.328,22.328,22.2561,22.2705,153200.0
2005-11-11 15:00:00,30.97,31.02,30.93,30.93,172000.0,22.2849,22.3208,22.2561,22.2561,172000.0
2005-11-11 15:10:00,30.94,31.0,30.93,30.95,170600.0,22.2633,22.3065,22.2561,22.2705,170600.0
2005-11-11 15:20:00,30.95,31.0,30.94,30.98,170800.0,22.2705,22.3065,22.2633,22.2921,170800.0
2005-11-11 15:30:00,30.98,31.02,30.93,31.0,280600.0,22.2921,22.3208,22.2561,22.3065,280600.0
2005-11-11 15:40:00,31.0,31.01,30.9,30.91,308600.0,22.3065,22.3137,22.2345,22.2417,308600.0
2005-11-11 15:50:00,30.91,31.0,30.9,30.97,440400.0,22.2417,22.3065,22.2345,22.2849,440400.0
2005-11-14 09:30:00,32.75,32.88,32.5,32.7,2063400.0,23.5657,23.6592,23.3858,23.5297,2063400.0
2005-11-14 09:40:00,32.7,33.01,32.69,33.0,2559800.0,23.5297,23.7528,23.5225,23.7456,2559800.0
2005-11-14 09:50:00,33.01,33.02,32.88,32.96,1284000.0,23.7528,23.76,23.6592,23.7168,1284000.0
2005-11-14 10:00:00,32.96,32.98,32.68,32.78,1127800.0,23.7168,23.7312,23.5153,23.5873,1127800.0
2005-11-14 10:10:00,32.77,32.89,32.75,32.82,454600.0,23.5801,23.6664,23.5657,23.6161,454600.0
2005-11-14 10:20:00,32.82,32.83,32.45,32.47,769200.0,23.6161,23.6233,23.3498,23.3642,769200.0
2005-11-14 10:30:00,32.46,32.65,32.38,32.55,861200.0,23.357,23.4937,23.2995,23.4218,861200.0
2005-11-14 10:40:00,32.56,32.57,32.44,32.52,640600.0,23.429,23.4362,23.3426,23.4002,640600.0
2005-11-14 10:50:00,32.52,32.52,32.2,32.3,584400.0,23.4002,23.4002,23.1699,23.2419,584400.0
2005-11-14 11:00:00,32.3,32.35,32.23,32.23,862400.0,23.2419,23.2779,23.1915,23.1915,862400.0
2005-11-14 11:10:00,32.22,32.35,32.13,32.33,349400.0,23.1843,23.2779,23.1196,23.2635,349400.0
2005-11-14 11:20:00,32.33,32.35,32.26,32.31,294400.0,23.2635,23.2779,23.2131,23.2491,294400.0
2005-11-14 11:30:00,32.31,32.34,32.25,32.34,215000.0,23.2491,23.2707,23.2059,23.2707,215000.0
2005-11-14 11:40:00,32.34,32.48,32.34,32.45,255000.0,23.2707,23.3714,23.2707,23.3498,255000.0
2005-11-14 11:50:00,32.45,32.51,32.43,32.49,412400.0,23.3498,23.393,23.3354,23.3786,412400.0
2005-11-14 12:00:00,32.49,32.51,32.42,32.45,236000.0,23.3786,23.393,23.3282,23.3498,236000.0
2005-11-14 12:10:00,32.45,32.45,32.34,32.37,150800.0,23.3498,23.3498,23.2707,23.2923,150800.0
2005-11-14 12:20:00,32.38,32.5,32.37,32.49,173400.0,23.2995,23.3858,23.2923,23.3786,173400.0
2005-11-14 12:30:00,32.49,32.52,32.48,32.49,173200.0,23.3786,23.4002,23.3714,23.3786,173200.0
2005-11-14 12:40:00,32.49,32.56,32.49,32.53,225400.0,23.3786,23.429,23.3786,23.4074,225400.0
2005-11-14 12:50:00,32.53,32.53,32.43,32.45,220200.0,23.4074,23.4074,23.3354,23.3498,220200.0
2005-11-14 13:00:00,32.46,32.52,32.45,32.49,306200.0,23.357,23.4002,23.3498,23.3786,306200.0
2005-11-14 13:10:00,32.49,32.51,32.43,32.46,90200.0,23.3786,23.393,23.3354,23.357,90200.0
2005-11-14 13:20:00,32.46,32.49,32.37,32.48,199600.0,23.357,23.3786,23.2923,23.3714,199600.0
2005-11-14 13:30:00,32.49,32.5,32.46,32.49,103800.0,23.3786,23.3858,23.357,23.3786,103800.0
2005-11-14 13:40:00,32.49,32.6,32.49,32.53,357800.0,23.3786,23.4578,23.3786,23.4074,357800.0
2005-11-14 13:50:00,32.53,32.56,32.48,32.5,213800.0,23.4074,23.429,23.3714,23.3858,213800.0
2005-11-14 14:00:00,32.51,32.56,32.49,32.51,220000.0,23.393,23.429,23.3786,23.393,220000.0
2005-11-14 14:10:00,32.5,32.54,32.43,32.49,283600.0,23.3858,23.4146,23.3354,23.3786,283600.0
2005-11-14 14:20:00,32.49,32.52,32.39,32.47,212600.0,23.3786,23.4002,23.3066,23.3642,212600.0
2005-11-14 14:30:00,32.48,32.54,32.47,32.53,188200.0,23.3714,23.4146,23.3642,23.4074,188200.0
2005-11-14 14:40:00,32.53,32.54,32.46,32.5,343800.0,23.4074,23.4146,23.357,23.3858,343800.0
2005-11-14 14:50:00,32.5,32.51,32.46,32.49,275400.0,23.3858,23.393,23.357,23.3786,275400.0
2005-11-14 15:00:00,32.47,32.49,32.2,32.2,434200.0,23.3642,23.3786,23.1699,23.1699,434200.0
2005-11-14 15:10:00,32.21,32.37,32.21,32.27,569200.0,23.1771,23.2923,23.1771,23.2203,569200.0
2005-11-14 15:20:00,32.27,32.35,32.2,32.31,441600.0,23.2203,23.2779,23.1699,23.2491,441600.0
2005-11-14 15:30:00,32.31,32.45,32.31,32.4,277800.0,23.2491,23.3498,23.2491,23.3138,277800.0
2005-11-14 15:40:00,32.4,32.46,32.37,32.45,456200.0,23.3138,23.357,23.2923,23.3498,456200.0
2005-11-14 15:50:00,32.45,32.47,32.4,32.43,763200.0,23.3498,23.3642,23.3138,23.3354,763200.0
2005-11-15 09:30:00,32.43,32.69,32.22,32.22,493000.0,23.3354,23.5225,23.1843,23.1843,493000.0
2005-11-15 09:40:00,32.23,32.3,31.98,32.04,493000.0,23.1915,23.2419,23.0116,23.0548,493000.0
2005-11-15 09:50:00,32.04,32.69,31.98,32.09,618600.0,23.0548,23.5225,23.0116,23.0908,618600.0
2005-11-15 10:00:00,32.08,32.12,31.95,31.98,756800.0,23.0836,23.1124,22.99,23.0116,756800.0
2005-11-15 10:10:00,31.98,32.05,31.81,31.83,436000.0,23.0116,23.062,22.8893,22.9037,436000.0
2005-11-15 10:20:00,31.83,32.02,31.83,31.93,333600.0,22.9037,23.0404,22.9037,22.9756,333600.0
2005-11-15 10:30:00,31.93,32.03,31.9,32.0,275400.0,22.9756,23.0476,22.9541,23.026,275400.0
2005-11-15 10:40:00,31.99,32.09,31.96,32.01,153000.0,23.0188,23.0908,22.9972,23.0332,153000.0
2005-11-15 10:50:00,32.01,32.15,31.99,32.07,253800.0,23.0332,23.134,23.0188,23.0764,253800.0
2005-11-15 11:00:00,32.07,32.14,31.97,31.99,136000.0,23.0764,23.1268,23.0044,23.0188,136000.0
2005-11-15 11:10:00,31.99,32.05,31.93,32.0,128800.0,23.0188,23.062,22.9756,23.026,128800.0
2005-11-15 11:20:00,31.99,32.13,31.99,32.08,290600.0,23.0188,23.1196,23.0188,23.0836,290600.0
2005-11-15 11:30:00,32.06,32.13,32.02,32.07,174200.0,23.0692,23.1196,23.0404,23.0764,174200.0
2005-11-15 11:40:00,32.08,32.13,32.07,32.08,102000.0,23.0836,23.1196,23.0764,23.0836,102000.0
2005-11-15 11:50:00,32.07,32.17,32.07,32.09,152400.0,23.0764,23.1483,23.0764,23.0908,152400.0
2005-11-15 12:00:00,32.09,32.16,32.09,32.12,98600.0,23.0908,23.1411,23.0908,23.1124,98600.0
2005-11-15 12:10:00,32.12,32.24,32.12,32.19,110400.0,23.1124,23.1987,23.1124,23.1627,110400.0
2005-11-15 12:20:00,32.19,32.23,32.16,32.18,92000.0,23.1627,23.1915,23.1411,23.1555,92000.0
2005-11-15 12:30:00,32.18,32.22,32.14,32.14,118000.0,23.1555,23.1843,23.1268,23.1268,118000.0
2005-11-15 12:40:00,32.14,32.21,32.13,32.2,59400.0,23.1268,23.1771,23.1196,23.1699,59400.0
2005-11-15 12:50:00,32.2,32.22,32.2,32.21,105200.0,23.1699,23.1843,23.1699,23.1771,105200.0
2005-11-15 13:00:00,32.21,32.24,32.19,32.22,89800.0,23.1771,23.1987,23.1627,23.1843,89800.0
2005-11-15 13:10:00,32.22,32.22,32.16,32.2,90000.0,23.1843,23.1843,23.1411,23.1699,90000.0
2005-11-15 13:20:00,32.2,32.2,32.08,32.1,67800.0,23.1699,23.1699,23.0836,23.098,67800.0
2005-11-15 13:30:00,32.12,32.2,32.12,32.17,69600.0,23.1124,23.1699,23.1124,23.1483,69600.0
2005-11-15 13:40:00,32.16,32.17,32.1,32.13,121800.0,23.1411,23.1483,23.098,23.1196,121800.0
2005-11-15 13:50:00,32.13,32.19,32.08,32.15,93600.0,23.1196,23.1627,23.0836,23.134,93600.0
2005-11-15 14:00:00,32.15,32.18,32.09,32.13,78400.0,23.134,23.1555,23.0908,23.1196,78400.0
2005-11-15 14:10:00,32.13,32.13,32.01,32.1,255400.0,23.1196,23.1196,23.0332,23.098,255400.0
2005-11-15 14:20:00,32.1,32.11,32.08,32.11,90200.0,23.098,23.1052,23.0836,23.1052,90200.0
2005-11-15 14:30:00,32.11,32.13,32.1,32.11,101800.0,23.1052,23.1196,23.098,23.1052,101800.0
2005-11-15 14:40:00,32.11,32.15,32.1,32.13,112800.0,23.1052,23.134,23.098,23.1196,112800.0
2005-11-15 14:50:00,32.13,32.18,32.09,32.09,222800.0,23.1196,23.1555,23.0908,23.0908,222800.0
2005-11-15 15:00:00,32.09,32.12,32.05,32.08,147200.0,23.0908,23.1124,23.062,23.0836,147200.0
2005-11-15 15:10:00,32.08,32.15,32.08,32.09,223800.0,23.0836,23.134,23.0836,23.0908,223800.0
2005-11-15 15:20:00,32.09,32.1,32.02,32.02,207800.0,23.0908,23.098,23.0404,23.0404,207800.0
2005-11-15 15:30:00,32.03,32.08,32.02,32.05,163200.0,23.0476,23.0836,23.0404,23.062,163200.0
2005-11-15 15:40:00,32.05,32.08,32.03,32.06,189000.0,23.062,23.0836,23.0476,23.0692,189000.0
2005-11-15 15:50:00,32.06,32.07,32.0,32.04,286000.0,23.0692,23.0764,23.026,23.0548,286000.0
2005-11-16 09:30:00,32.23,32.36,32.23,32.29,359800.0,23.1915,23.2851,23.1915,23.2347,359800.0
2005-11-16 09:40:00,32.29,32.35,32.23,32.29,340800.0,23.2347,23.2779,23.1915,23.2347,340800.0
2005-11-16 09:50:00,32.29,32.31,32.11,32.18,353400.0,23.2347,23.2491,23.1052,23.1555,353400.0
2005-11-16 10:00:00,32.19,32.22,32.08,32.18,190200.0,23.1627,23.1843,23.0836,23.1555,190200.0
2005-11-16 10:10:00,32.18,32.19,32.08,32.14,178600.0,23.1555,23.1627,23.0836,23.1268,178600.0
2005-11-16 10:20:00,32.12,32.17,32.1,32.15,157200.0,23.1124,23.1483,23.098,23.134,157200.0
2005-11-16 10:30:00,32.14,32.23,32.04,32.22,255800.0,23.1268,23.1915,23.0548,23.1843,255800.0
2005-11-16 10:40:00,32.22,32.32,32.2,32.32,106600.0,23.1843,23.2563,23.1699,23.2563,106600.0
2005-11-16 10:50:00,32.32,32.43,32.3,32.37,184400.0,23.2563,23.3354,23.2419,23.2923,184400.0
2005-11-16 11:00:00,32.38,32.4,32.22,32.26,126400.0,23.2995,23.3138,23.1843,23.2131,126400.0
2005-11-16 11:10:00,32.24,32.29,32.24,32.24,105400.0,23.1987,23.2347,23.1987,23.1987,105400.0
2005-11-16 11:20:00,32.24,32.34,32.24,32.32,92400.0,23.1987,23.2707,23.1987,23.2563,92400.0
2005-11-16 11:30:00,32.32,32.37,32.3,32.35,92600.0,23.2563,23.2923,23.2419,23.2779,92600.0
2005-11-16 11:40:00,32.35,32.42,32.35,32.4,151400.0,23.2779,23.3282,23.2779,23.3138,151400.0
2005-11-16 11:50:00,32.4,32.43,32.33,32.35,87000.0,23.3138,23.3354,23.2635,23.2779,87000.0
2005-11-16 12:00:00,32.35,32.4,32.35,32.36,53800.0,23.2779,23.3138,23.2779,23.2851,53800.0
2005-11-16 12:10:00,32.36,32.36,32.31,32.32,106000.0,23.2851,23.2851,23.2491,23.2563,106000.0
2005-11-16 12:20:00,32.32,32.33,32.3,32.31,153200.0,23.2563,23.2635,23.2419,23.2491,153200.0
2005-11-16 12:30:00,32.3,32.33,32.29,32.31,75200.0,23.2419,23.2635,23.2347,23.2491,75200.0
2005-11-16 12:40:00,32.31,32.38,32.31,32.32,78200.0,23.2491,23.2995,23.2491,23.2563,78200.0
2005-11-16 12:50:00,32.32,32.34,32.32,32.33,49000.0,23.2563,23.2707,23.2563,23.2635,49000.0
2005-11-16 13:00:00,32.33,32.37,32.31,32.37,83000.0,23.2635,23.2923,23.2491,23.2923,83000.0
2005-11-16 13:10:00,32.35,32.38,32.33,32.34,95800.0,23.2779,23.2995,23.2635,23.2707,95800.0
2005-11-16 13:20:00,32.34,32.36,32.3,32.36,247600.0,23.2707,23.2851,23.2419,23.2851,247600.0
2005-11-16 13:30:00,32.35,32.35,32.28,32.3,137400.0,23.2779,23.2779,23.2275,23.2419,137400.0
2005-11-16 13:40:00,32.3,32.34,32.27,32.33,100600.0,23.2419,23.2707,23.2203,23.2635,100600.0
2005-11-16 13:50:00,32.33,32.37,32.33,32.35,74200.0,23.2635,23.2923,23.2635,23.2779,74200.0
2005-11-16 14:00:00,32.35,32.37,32.34,32.37,90400.0,23.2779,23.2923,23.2707,23.2923,90400.0
2005-11-16 14:10:00,32.37,32.42,32.37,32.38,181600.0,23.2923,23.3282,23.2923,23.2995,181600.0
2005-11-16 14:20:00,32.38,32.49,32.38,32.49,163000.0,23.2995,23.3786,23.2995,23.3786,163000.0
2005-11-16 14:30:00,32.49,32.49,32.38,32.41,153800.0,23.3786,23.3786,23.2995,23.321,153800.0
2005-11-16 14:40:00,32.4,32.49,32.39,32.49,94000.0,23.3138,23.3786,23.3066,23.3786,94000.0
2005-11-16 14:50:00,32.49,32.57,32.46,32.53,745200.0,23.3786,23.4362,23.357,23.4074,745200.0
2005-11-16 15:00:00,32.53,32.55,32.49,32.49,227400.0,23.4074,23.4218,23.3786,23.3786,227400.0
2005-11-16 15:10:00,32.49,32.55,32.48,32.55,219600.0,23.3786,23.4218,23.3714,23.4218,219600.0
2005-11-16 15:20:00,32.55,32.6,32.52,32.52,145000.0,23.4218,23.4578,23.4002,23.4002,145000.0
2005-11-16 15:30:00,32.52,32.54,32.47,32.5,195200.0,23.4002,23.4146,23.3642,23.3858,195200.0
2005-11-16 15:40:00,32.5,32.55,32.47,32.47,185400.0,23.3858,23.4218,23.3642,23.3642,185400.0
2005-11-16 15:50:00,32.48,32.48,32.36,32.47,307600.0,23.3714,23.3714,23.2851,23.3642,307600.0
2005-11-17 09:30:00,32.47,32.6,32.45,32.54,249600.0,23.3642,23.4578,23.3498,23.4146,249600.0
2005-11-17 09:40:00,32.52,32.54,32.42,32.5,219400.0,23.4002,23.4146,23.3282,23.3858,219400.0
2005-11-17 09:50:00,32.51,32.55,32.45,32.47,178000.0,23.393,23.4218,23.3498,23.3642,178000.0
2005-11-17 10:00:00,32.47,32.47,32.29,32.29,220200.0,23.3642,23.3642,23.2347,23.2347,220200.0
2005-11-17 10:10:00,32.29,32.38,32.29,32.38,202200.0,23.2347,23.2995,23.2347,23.2995,202200.0
2005-11-17 10:20:00,32.38,32.4,32.27,32.31,176600.0,23.2995,23.3138,23.2203,23.2491,176600.0
2005-11-17 10:30:00,32.31,32.35,32.26,32.27,190400.0,23.2491,23.2779,23.2131,23.2203,190400.0
2005-11-17 10:40:00,32.27,32.34,32.27,32.33,162600.0,23.2203,23.2707,23.2203,23.2635,162600.0
2005-11-17 10:50:00,32.34,32.37,32.32,32.37,115200.0,23.2707,23.2923,23.2563,23.2923,115200.0
2005-11-17 11:00:00,32.37,32.38,32.3,32.36,89800.0,23.2923,23.2995,23.2419,23.2851,89800.0
2005-11-17 11:10:00,32.37,32.47,32.37,32.46,126600.0,23.2923,23.3642,23.2923,23.357,126600.0
2005-11-17 11:20:00,32.46,32.52,32.46,32.47,119800.0,23.357,23.4002,23.357,23.3642,119800.0
2005-11-17 11:30:00,32.47,32.47,32.43,32.46,160200.0,23.3642,23.3642,23.3354,23.357,160200.0
2005-11-17 11:40:00,32.46,32.46,32.42,32.43,94200.0,23.357,23.357,23.3282,23.3354,94200.0
2005-11-17 11:50:00,32.43,32.45,32.4,32.41,132000.0,23.3354,23.3498,23.3138,23.321,132000.0
2005-11-17 12:00:00,32.41,32.46,32.4,32.41,139200.0,23.321,23.357,23.3138,23.321,139200.0
2005-11-17 12:10:00,32.41,32.42,32.38,32.4,178000.0,23.321,23.3282,23.2995,23.3138,178000.0
2005-11-17 12:20:00,32.4,32.44,32.4,32.44,113400.0,23.3138,23.3426,23.3138,23.3426,113400.0
2005-11-17 12:30:00,32.43,32.44,32.42,32.42,70400.0,23.3354,23.3426,23.3282,23.3282,70400.0
2005-11-17 12:40:00,32.42,32.45,32.4,32.41,68800.0,23.3282,23.3498,23.3138,23.321,68800.0
2005-11-17 12:50:00,32.43,32.47,32.43,32.45,88600.0,23.3354,23.3642,23.3354,23.3498,88600.0
2005-11-17 13:00:00,32.44,32.44,32.4,32.42,125800.0,23.3426,23.3426,23.3138,23.3282,125800.0
2005-11-17 13:10:00,32.42,32.44,32.41,32.42,71200.0,23.3282,23.3426,23.321,23.3282,71200.0
2005-11-17 13:20:00,32.42,32.43,32.41,32.41,92800.0,23.3282,23.3354,23.321,23.321,92800.0
2005-11-17 13:30:00,32.41,32.48,32.41,32.48,106600.0,23.321,23.3714,23.321,23.3714,106600.0
2005-11-17 13:40:00,32.48,32.49,32.44,32.44,89200.0,23.3714,23.3786,23.3426,23.3426,89200.0
2005-11-17 13:50:00,32.44,32.48,32.41,32.48,119800.0,23.3426,23.3714,23.321,23.3714,119800.0
2005-11-17 14:00:00,32.48,32.55,32.47,32.55,190800.0,23.3714,23.4218,23.3642,23.4218,190800.0
2005-11-17 14:10:00,32.54,32.68,32.54,32.68,218600.0,23.4146,23.5153,23.4146,23.5153,218600.0
2005-11-17 14:20:00,32.68,32.75,32.68,32.73,175600.0,23.5153,23.5657,23.5153,23.5513,175600.0
2005-11-17 14:30:00,32.73,32.74,32.7,32.74,116200.0,23.5513,23.5585,23.5297,23.5585,116200.0
2005-11-17 14:40:00,32.74,32.76,32.71,32.72,143200.0,23.5585,23.5729,23.5369,23.5441,143200.0
2005-11-17 14:50:00,32.72,32.73,32.67,32.67,142400.0,23.5441,23.5513,23.5081,23.5081,142400.0
2005-11-17 15:00:00,32.67,32.73,32.67,32.72,148000.0,23.5081,23.5513,23.5081,23.5441,148000.0
2005-11-17 15:10:00,32.71,32.77,32.7,32.74,178400.0,23.5369,23.5801,23.5297,23.5585,178400.0
2005-11-17 15:20:00,32.74,32.76,32.72,32.74,173000.0,23.5585,23.5729,23.5441,23.5585,173000.0
2005-11-17 15:30:00,32.74,32.77,32.72,32.77,220600.0,23.5585,23.5801,23.5441,23.5801,220600.0
2005-11-17 15:40:00,32.77,32.84,32.74,32.83,318600.0,23.5801,23.6305,23.5585,23.6233,318600.0
2005-11-17 15:50:00,32.83,32.83,32.71,32.76,390800.0,23.6233,23.6233,23.5369,23.5729,390800.0
2005-11-18 09:30:00,32.8,32.99,32.8,32.94,900400.0,23.6017,23.7384,23.6017,23.7024,900400.0
2005-11-18 09:40:00,32.93,32.96,32.8,32.81,195400.0,23.6952,23.7168,23.6017,23.6089,195400.0
2005-11-18 09:50:00,32.81,32.82,32.71,32.76,244600.0,23.6089,23.6161,23.5369,23.5729,244600.0
2005-11-18 10:00:00,32.76,32.87,32.76,32.85,109200.0,23.5729,23.652,23.5729,23.6376,109200.0
2005-11-18 10:10:00,32.85,32.85,32.8,32.82,168400.0,23.6376,23.6376,23.6017,23.6161,168400.0
2005-11-18 10:20:00,32.82,32.85,32.8,32.82,158200.0,23.6161,23.6376,23.6017,23.6161,158200.0
2005-11-18 10:30:00,32.83,32.92,32.81,32.88,139600.0,23.6233,23.688,23.6089,23.6592,139600.0
2005-11-18 10:40:00,32.88,32.88,32.7,32.76,262600.0,23.6592,23.6592,23.5297,23.5729,262600.0
2005-11-18 10:50:00,32.76,32.8,32.76,32.77,109400.0,23.5729,23.6017,23.5729,23.5801,109400.0
2005-11-18 11:00:00,32.77,32.84,32.77,32.79,184200.0,23.5801,23.6305,23.5801,23.5945,184200.0
2005-11-18 11:10:00,32.79,32.84,32.79,32.83,86000.0,23.5945,23.6305,23.5945,23.6233,86000.0
2005-11-18 11:20:00,32.83,32.84,32.75,32.76,191400.0,23.6233,23.6305,23.5657,23.5729,191400.0
2005-11-18 11:30:00,32.76,32.83,32.76,32.8,249000.0,23.5729,23.6233,23.5729,23.6017,249000.0
2005-11-18 11:40:00,32.8,32.83,32.8,32.8,86400.0,23.6017,23.6233,23.6017,23.6017,86400.0
2005-11-18 11:50:00,32.8,32.82,32.8,32.81,124800.0,23.6017,23.6161,23.6017,23.6089,124800.0
2005-11-18 12:00:00,32.81,32.84,32.8,32.84,94000.0,23.6089,23.6305,23.6017,23.6305,94000.0
2005-11-18 12:10:00,32.85,32.87,32.83,32.86,51600.0,23.6376,23.652,23.6233,23.6448,51600.0
2005-11-18 12:20:00,32.86,32.88,32.85,32.85,86400.0,23.6448,23.6592,23.6376,23.6376,86400.0
2005-11-18 12:30:00,32.86,32.93,32.79,32.81,137000.0,23.6448,23.6952,23.5945,23.6089,137000.0
2005-11-18 12:40:00,32.81,32.84,32.8,32.81,58800.0,23.6089,23.6305,23.6017,23.6089,58800.0
2005-11-18 12:50:00,32.8,32.84,32.8,32.83,125800.0,23.6017,23.6305,23.6017,23.6233,125800.0
2005-11-18 13:00:00,32.83,32.85,32.83,32.85,124800.0,23.6233,23.6376,23.6233,23.6376,124800.0
2005-11-18 13:10:00,32.85,32.85,32.83,32.85,112400.0,23.6376,23.6376,23.6233,23.6376,112400.0
2005-11-18 13:20:00,32.85,32.86,32.83,32.85,650000.0,23.6376,23.6448,23.6233,23.6376,650000.0
2005-11-18 13:30:00,32.85,32.91,32.85,32.91,130000.0,23.6376,23.6808,23.6376,23.6808,130000.0
2005-11-18 13:40:00,32.91,32.92,32.89,32.89,88200.0,23.6808,23.688,23.6664,23.6664,88200.0
2005-11-18 13:50:00,32.89,32.98,32.89,32.95,132200.0,23.6664,23.7312,23.6664,23.7096,132200.0
2005-11-18 14:00:00,32.95,32.97,32.91,32.94,129000.0,23.7096,23.724,23.6808,23.7024,129000.0
2005-11-18 14:10:00,32.94,32.97,32.94,32.96,183200.0,23.7024,23.724,23.7024,23.7168,183200.0
2005-11-18 14:20:00,32.95,32.96,32.88,32.9,158000.0,23.7096,23.7168,23.6592,23.6736,158000.0
2005-11-18 14:30:00,32.9,32.93,32.9,32.9,364800.0,23.6736,23.6952,23.6736,23.6736,364800.0
2005-11-18 14:40:00,32.9,32.93,32.89,32.91,249600.0,23.6736,23.6952,23.6664,23.6808,249600.0
2005-11-18 14:50:00,32.91,32.99,32.9,32.99,295400.0,23.6808,23.7384,23.6736,23.7384,295400.0
2005-11-18 15:00:00,32.99,33.02,32.92,32.97,515800.0,23.7384,23.76,23.688,23.724,515800.0
2005-11-18 15:10:00,32.94,33.0,32.9,32.92,141000.0,23.7024,23.7456,23.6736,23.688,141000.0
2005-11-18 15:20:00,32.92,32.96,32.92,32.95,128200.0,23.688,23.7168,23.688,23.7096,128200.0
2005-11-18 15:30:00,32.95,32.96,32.93,32.93,120000.0,23.7096,23.7168,23.6952,23.6952,120000.0
2005-11-18 15:40:00,32.93,33.06,32.93,33.02,356200.0,23.6952,23.7888,23.6952,23.76,356200.0
2005-11-18 15:50:00,33.02,33.04,32.99,33.0,257800.0,23.76,23.7744,23.7384,23.7456,257800.0
2005-11-21 09:30:00,32.85,32.9,32.82,32.88,206200.0,23.6376,23.6736,23.6161,23.6592,206200.0
2005-11-21 09:40:00,32.86,32.93,32.38,32.93,185000.0,23.6448,23.6952,23.2995,23.6952,185000.0
2005-11-21 09:50:00,32.92,32.97,32.84,32.85,398400.0,23.688,23.724,23.6305,23.6376,398400.0
2005-11-21 10:00:00,32.85,32.97,32.85,32.97,124600.0,23.6376,23.724,23.6376,23.724,124600.0
2005-11-21 10:10:00,32.96,33.08,32.96,33.07,141400.0,23.7168,23.8031,23.7168,23.796,141400.0
2005-11-21 10:20:00,33.06,33.11,33.05,33.08,200000.0,23.7888,23.8247,23.7816,23.8031,200000.0
2005-11-21 10:30:00,33.07,33.07,33.04,33.07,81000.0,23.796,23.796,23.7744,23.796,81000.0
2005-11-21 10:40:00,33.07,33.09,33.06,33.07,85600.0,23.796,23.8103,23.7888,23.796,85600.0
2005-11-21 10:50:00,33.07,33.1,33.07,33.07,125400.0,23.796,23.8175,23.796,23.796,125400.0
2005-11-21 11:00:00,33.07,33.16,33.04,33.13,174000.0,23.796,23.8607,23.7744,23.8391,174000.0
2005-11-21 11:10:00,33.13,33.15,33.05,33.09,89800.0,23.8391,23.8535,23.7816,23.8103,89800.0
2005-11-21 11:20:00,33.08,33.13,33.01,33.07,328400.0,23.8031,23.8391,23.7528,23.796,328400.0
2005-11-21 11:30:00,33.07,33.13,33.03,33.08,145800.0,23.796,23.8391,23.7672,23.8031,145800.0
2005-11-21 11:40:00,33.09,33.13,33.07,33.07,101000.0,23.8103,23.8391,23.796,23.796,101000.0
2005-11-21 11:50:00,33.07,33.07,33.04,33.05,47400.0,23.796,23.796,23.7744,23.7816,47400.0
2005-11-21 12:00:00,33.06,33.18,33.06,33.09,290800.0,23.7888,23.8751,23.7888,23.8103,290800.0
2005-11-21 12:10:00,33.09,33.1,33.05,33.1,166000.0,23.8103,23.8175,23.7816,23.8175,166000.0
2005-11-21 12:20:00,33.1,33.1,33.05,33.05,132800.0,23.8175,23.8175,23.7816,23.7816,132800.0
2005-11-21 12:30:00,33.05,33.07,33.0,33.01,230800.0,23.7816,23.796,23.7456,23.7528,230800.0
2005-11-21 12:40:00,33.01,33.02,32.98,32.99,102400.0,23.7528,23.76,23.7312,23.7384,102400.0
2005-11-21 12:50:00,32.99,33.02,32.97,32.98,86600.0,23.7384,23.76,23.724,23.7312,86600.0
2005-11-21 13:00:00,32.98,32.98,32.92,32.92,152400.0,23.7312,23.7312,23.688,23.688,152400.0
2005-11-21 13:10:00,32.93,32.95,32.9,32.92,209000.0,23.6952,23.7096,23.6736,23.688,209000.0
2005-11-21 13:20:00,32.93,32.93,32.88,32.93,112200.0,23.6952,23.6952,23.6592,23.6952,112200.0
2005-11-21 13:30:00,32.94,32.95,32.9,32.94,102800.0,23.7024,23.7096,23.6736,23.7024,102800.0
2005-11-21 13:40:00,32.94,32.94,32.88,32.93,164000.0,23.7024,23.7024,23.6592,23.6952,164000.0
2005-11-21 13:50:00,32.93,33.09,32.91,33.05,121600.0,23.6952,23.8103,23.6808,23.7816,121600.0
2005-11-21 14:00:00,33.05,33.05,32.98,33.0,124000.0,23.7816,23.7816,23.7312,23.7456,124000.0
2005-11-21 14:10:00,33.0,33.01,32.95,32.96,214000.0,23.7456,23.7528,23.7096,23.7168,214000.0
2005-11-21 14:20:00,32.96,33.0,32.93,32.98,79600.0,23.7168,23.7456,23.6952,23.7312,79600.0
2005-11-21 14:30:00,32.98,33.01,32.97,32.99,87600.0,23.7312,23.7528,23.724,23.7384,87600.0
2005-11-21 14:40:00,32.99,33.04,32.99,32.99,196400.0,23.7384,23.7744,23.7384,23.7384,196400.0
2005-11-21 14:50:00,32.99,32.99,32.94,32.98,131200.0,23.7384,23.7384,23.7024,23.7312,131200.0
2005-11-21 15:00:00,32.98,33.04,32.98,33.02,111200.0,23.7312,23.7744,23.7312,23.76,111200.0
2005-11-21 15:10:00,33.03,33.06,33.02,33.05,129200.0,23.7672,23.7888,23.76,23.7816,129200.0
2005-11-21 15:20:00,33.05,33.1,33.04,33.09,180200.0,23.7816,23.8175,23.7744,23.8103,180200.0
2005-11-21 15:30:00,33.09,33.16,33.08,33.15,174600.0,23.8103,23.8607,23.8031,23.8535,174600.0
2005-11-21 15:40:00,33.15,33.24,33.13,33.15,429400.0,23.8535,23.9183,23.8391,23.8535,429400.0
2005-11-21 15:50:00,33.15,33.21,33.13,33.14,305000.0,23.8535,23.8967,23.8391,23.8463,305000.0
2005-11-22 09:30:00,33.04,33.12,32.92,32.99,235200.0,23.7744,23.8319,23.688,23.7384,235200.0
2005-11-22 09:40:00,33.01,33.07,32.95,32.98,297000.0,23.7528,23.796,23.7096,23.7312,297000.0
2005-11-22 09:50:00,32.98,33.07,32.95,33.02,140200.0,23.7312,23.796,23.7096,23.76,140200.0
2005-11-22 10:00:00,33.02,33.09,32.99,33.09,195600.0,23.76,23.8103,23.7384,23.8103,195600.0
2005-11-22 10:10:00,33.09,33.18,33.09,33.18,178200.0,23.8103,23.8751,23.8103,23.8751,178200.0
2005-11-22 10:20:00,33.18,33.25,33.18,33.24,225000.0,23.8751,23.9255,23.8751,23.9183,225000.0
2005-11-22 10:30:00,33.23,33.31,33.23,33.27,291200.0,23.9111,23.9686,23.9111,23.9399,291200.0
2005-11-22 10:40:00,33.27,33.27,33.12,33.13,146600.0,23.9399,23.9399,23.8319,23.8391,146600.0
2005-11-22 10:50:00,33.14,33.17,33.1,33.1,247400.0,23.8463,23.8679,23.8175,23.8175,247400.0
2005-11-22 11:00:00,33.13,33.16,33.07,33.1,155400.0,23.8391,23.8607,23.796,23.8175,155400.0
2005-11-22 11:10:00,33.1,33.13,33.1,33.13,68000.0,23.8175,23.8391,23.8175,23.8391,68000.0
2005-11-22 11:20:00,33.13,33.16,33.13,33.15,117400.0,23.8391,23.8607,23.8391,23.8535,117400.0
2005-11-22 11:30:00,33.15,33.17,33.13,33.15,111400.0,23.8535,23.8679,23.8391,23.8535,111400.0
2005-11-22 11:40:00,33.15,33.16,33.12,33.13,81600.0,23.8535,23.8607,23.8319,23.8391,81600.0
2005-11-22 11:50:00,33.14,33.16,33.11,33.15,86800.0,23.8463,23.8607,23.8247,23.8535,86800.0
2005-11-22 12:00:00,33.15,33.15,33.13,33.13,47600.0,23.8535,23.8535,23.8391,23.8391,47600.0
2005-11-22 12:10:00,33.13,33.16,33.13,33.15,103200.0,23.8391,23.8607,23.8391,23.8535,103200.0
2005-11-22 12:20:00,33.15,33.15,33.13,33.13,79000.0,23.8535,23.8535,23.8391,23.8391,79000.0
2005-11-22 12:30:00,33.13,33.21,33.13,33.18,90600.0,23.8391,23.8967,23.8391,23.8751,90600.0
2005-11-22 12:40:00,33.18,33.19,33.15,33.16,60600.0,23.8751,23.8823,23.8535,23.8607,60600.0
2005-11-22 12:50:00,33.16,33.18,33.15,33.16,94200.0,23.8607,23.8751,23.8535,23.8607,94200.0
2005-11-22 13:00:00,33.16,33.18,33.15,33.16,115400.0,23.8607,23.8751,23.8535,23.8607,115400.0
2005-11-22 13:10:00,33.16,33.18,33.14,33.15,113200.0,23.8607,23.8751,23.8463,23.8535,113200.0
2005-11-22 13:20:00,33.16,33.19,33.15,33.18,67800.0,23.8607,23.8823,23.8535,23.8751,67800.0
2005-11-22 13:30:00,33.18,33.21,33.18,33.19,141000.0,23.8751,23.8967,23.8751,23.8823,141000.0
2005-11-22 13:40:00,33.19,33.21,33.19,33.2,94800.0,23.8823,23.8967,23.8823,23.8895,94800.0
2005-11-22 13:50:00,33.2,33.21,33.2,33.2,47800.0,23.8895,23.8967,23.8895,23.8895,47800.0
2005-11-22 14:00:00,33.2,33.35,33.2,33.35,205800.0,23.8895,23.9974,23.8895,23.9974,205800.0
2005-11-22 14:10:00,33.35,33.48,33.34,33.46,541800.0,23.9974,24.091,23.9902,24.0766,541800.0
2005-11-22 14:20:00,33.46,33.47,33.41,33.42,149800.0,24.0766,24.0838,24.0406,24.0478,149800.0
2005-11-22 14:30:00,33.42,33.43,33.4,33.4,126600.0,24.0478,24.055,24.0334,24.0334,126600.0
2005-11-22 14:40:00,33.41,33.45,33.36,33.45,173800.0,24.0406,24.0694,24.0046,24.0694,173800.0
2005-11-22 14:50:00,33.45,33.48,33.42,33.45,261400.0,24.0694,24.091,24.0478,24.0694,261400.0
2005-11-22 15:00:00,33.45,33.49,33.44,33.46,322600.0,24.0694,24.0982,24.0622,24.0766,322600.0
2005-11-22 15:10:00,33.46,33.49,33.44,33.45,254200.0,24.0766,24.0982,24.0622,24.0694,254200.0
2005-11-22 15:20:00,33.44,33.51,33.44,33.51,294200.0,24.0622,24.1126,24.0622,24.1126,294200.0
2005-11-22 15:30:00,33.52,33.52,33.45,33.49,231400.0,24.1198,24.1198,24.0694,24.0982,231400.0
2005-11-22 15:40:00,33.49,33.57,33.49,33.51,311400.0,24.0982,24.1557,24.0982,24.1126,311400.0
2005-11-22 15:50:00,33.5,33.54,33.49,33.52,376400.0,24.1054,24.1341,24.0982,24.1198,376400.0
2005-11-23 09:30:00,33.54,33.68,33.49,33.49,243600.0,24.1341,24.2349,24.0982,24.0982,243600.0
2005-11-23 09:40:00,33.49,33.49,33.27,33.34,325400.0,24.0982,24.0982,23.9399,23.9902,325400.0
2005-11-23 09:50:00,33.35,33.49,33.35,33.49,186800.0,23.9974,24.0982,23.9974,24.0982,186800.0
2005-11-23 10:00:00,33.48,33.55,33.4,33.5,200400.0,24.091,24.1413,24.0334,24.1054,200400.0
2005-11-23 10:10:00,33.49,33.49,33.32,33.34,223400.0,24.0982,24.0982,23.9758,23.9902,223400.0
2005-11-23 10:20:00,33.34,33.34,33.12,33.29,294600.0,23.9902,23.9902,23.8319,23.9543,294600.0
2005-11-23 10:30:00,33.27,33.35,33.24,33.24,167000.0,23.9399,23.9974,23.9183,23.9183,167000.0
2005-11-23 10:40:00,33.25,33.29,33.22,33.22,108600.0,23.9255,23.9543,23.9039,23.9039,108600.0
2005-11-23 10:50:00,33.2,33.3,33.2,33.29,192800.0,23.8895,23.9615,23.8895,23.9543,192800.0
2005-11-23 11:00:00,33.28,33.31,33.22,33.24,94000.0,23.9471,23.9686,23.9039,23.9183,94000.0
2005-11-23 11:10:00,33.24,33.31,33.2,33.26,132200.0,23.9183,23.9686,23.8895,23.9327,132200.0
2005-11-23 11:20:00,33.28,33.35,33.27,33.32,62600.0,23.9471,23.9974,23.9399,23.9758,62600.0
2005-11-23 11:30:00,33.32,33.33,33.23,33.27,55400.0,23.9758,23.983,23.9111,23.9399,55400.0
2005-11-23 11:40:00,33.27,33.31,33.27,33.3,93600.0,23.9399,23.9686,23.9399,23.9615,93600.0
2005-11-23 11:50:00,33.3,33.35,33.26,33.27,130200.0,23.9615,23.9974,23.9327,23.9399,130200.0
2005-11-23 12:00:00,33.27,33.3,33.25,33.27,112000.0,23.9399,23.9615,23.9255,23.9399,112000.0
2005-11-23 12:10:00,33.27,33.34,33.27,33.34,67000.0,23.9399,23.9902,23.9399,23.9902,67000.0
2005-11-23 12:20:00,33.35,33.38,33.34,33.38,41400.0,23.9974,24.019,23.9902,24.019,41400.0
2005-11-23 12:30:00,33.38,33.43,33.37,33.37,63200.0,24.019,24.055,24.0118,24.0118,63200.0
2005-11-23 12:40:00,33.38,33.46,33.35,33.45,60400.0,24.019,24.0766,23.9974,24.0694,60400.0
2005-11-23 12:50:00,33.44,33.45,33.39,33.41,53000.0,24.0622,24.0694,24.0262,24.0406,53000.0
2005-11-23 13:00:00,33.41,33.44,33.38,33.43,53000.0,24.0406,24.0622,24.019,24.055,53000.0
2005-11-23 13:10:00,33.43,33.45,33.4,33.45,42400.0,24.055,24.0694,24.0334,24.0694,42400.0
2005-11-23 13:20:00,33.45,33.48,33.45,33.46,81000.0,24.0694,24.091,24.0694,24.0766,81000.0
2005-11-23 13:30:00,33.47,33.5,33.46,33.49,76800.0,24.0838,24.1054,24.0766,24.0982,76800.0
2005-11-23 13:40:00,33.49,33.49,33.47,33.48,78400.0,24.0982,24.0982,24.0838,24.091,78400.0
2005-11-23 13:50:00,33.48,33.55,33.47,33.55,47000.0,24.091,24.1413,24.0838,24.1413,47000.0
2005-11-23 14:00:00,33.54,33.55,33.47,33.49,94800.0,24.1341,24.1413,24.0838,24.0982,94800.0
2005-11-23 14:10:00,33.48,33.5,33.47,33.49,47800.0,24.091,24.1054,24.0838,24.0982,47800.0
2005-11-23 14:20:00,33.49,33.57,33.49,33.51,60800.0,24.0982,24.1557,24.0982,24.1126,60800.0
2005-11-23 14:30:00,33.52,33.53,33.47,33.53,70200.0,24.1198,24.127,24.0838,24.127,70200.0
2005-11-23 14:40:00,33.54,33.57,33.52,33.56,51600.0,24.1341,24.1557,24.1198,24.1485,51600.0
2005-11-23 14:50:00,33.56,33.57,33.49,33.5,87400.0,24.1485,24.1557,24.0982,24.1054,87400.0
2005-11-23 15:00:00,33.51,33.51,33.4,33.45,156200.0,24.1126,24.1126,24.0334,24.0694,156200.0
2005-11-23 15:10:00,33.43,33.44,33.37,33.4,101800.0,24.055,24.0622,24.0118,24.0334,101800.0
2005-11-23 15:20:00,33.39,33.4,33.34,33.38,116600.0,24.0262,24.0334,23.9902,24.019,116600.0
2005-11-23 15:30:00,33.38,33.46,33.35,33.35,89400.0,24.019,24.0766,23.9974,23.9974,89400.0
2005-11-23 15:40:00,33.35,33.41,33.31,33.32,179800.0,23.9974,24.0406,23.9686,23.9758,179800.0
2005-11-23 15:50:00,33.32,33.35,33.27,33.32,183600.0,23.9758,23.9974,23.9399,23.9758,183600.0
2005-11-25 09:30:00,33.52,33.52,33.1,33.1,185600.0,24.1198,24.1198,23.8175,23.8175,185600.0
2005-11-25 09:40:00,33.1,33.2,32.96,33.12,309000.0,23.8175,23.8895,23.7168,23.8319,309000.0
2005-11-25 09:50:00,33.12,33.14,33.02,33.09,166800.0,23.8319,23.8463,23.76,23.8103,166800.0
2005-11-25 10:00:00,33.07,33.12,33.06,33.09,109000.0,23.796,23.8319,23.7888,23.8103,109000.0
2005-11-25 10:10:00,33.09,33.11,33.06,33.08,54000.0,23.8103,23.8247,23.7888,23.8031,54000.0
2005-11-25 10:20:00,33.08,33.1,33.01,33.08,107200.0,23.8031,23.8175,23.7528,23.8031,107200.0
2005-11-25 10:30:00,33.09,33.12,33.07,33.08,179600.0,23.8103,23.8319,23.796,23.8031,179600.0
2005-11-25 10:40:00,33.08,33.14,33.06,33.14,79800.0,23.8031,23.8463,23.7888,23.8463,79800.0
2005-11-25 10:50:00,33.15,33.18,33.09,33.14,57400.0,23.8535,23.8751,23.8103,23.8463,57400.0
2005-11-25 11:00:00,33.14,33.17,33.11,33.16,51200.0,23.8463,23.8679,23.8247,23.8607,51200.0
2005-11-25 11:10:00,33.16,33.19,33.13,33.16,59200.0,23.8607,23.8823,23.8391,23.8607,59200.0
2005-11-25 11:20:00,33.16,33.18,33.14,33.16,39400.0,23.8607,23.8751,23.8463,23.8607,39400.0
2005-11-25 11:30:00,33.16,33.19,33.13,33.16,71000.0,23.8607,23.8823,23.8391,23.8607,71000.0
2005-11-25 11:40:00,33.17,33.2,33.15,33.19,74400.0,23.8679,23.8895,23.8535,23.8823,74400.0
2005-11-25 11:50:00,33.2,33.27,33.2,33.21,42600.0,23.8895,23.9399,23.8895,23.8967,42600.0
2005-11-25 12:00:00,33.23,33.23,33.16,33.2,53600.0,23.9111,23.9111,23.8607,23.8895,53600.0
2005-11-25 12:10:00,33.2,33.21,33.15,33.19,46800.0,23.8895,23.8967,23.8535,23.8823,46800.0
2005-11-25 12:20:00,33.19,33.25,33.19,33.25,47800.0,23.8823,23.9255,23.8823,23.9255,47800.0
2005-11-25 12:30:00,33.25,33.38,33.25,33.37,101600.0,23.9255,24.019,23.9255,24.0118,101600.0
2005-11-25 12:40:00,33.37,33.39,33.35,33.38,69200.0,24.0118,24.0262,23.9974,24.019,69200.0
2005-11-25 12:50:00,33.38,33.38,33.3,33.37,102200.0,24.019,24.019,23.9615,24.0118,102200.0
2005-11-25 13:00:00,33.37,33.38,33.37,33.38,29000.0,24.0118,24.019,24.0118,24.019,29000.0
2005-11-25 13:10:00,33.38,33.38,33.38,33.38,0.0,24.019,24.019,24.019,24.019,0.0
2005-11-25 13:20:00,33.38,33.38,33.38,33.38,0.0,24.019,24.019,24.019,24.019,0.0
2005-11-25 13:30:00,33.38,33.4,33.38,33.4,600.0,24.019,24.0334,24.019,24.0334,600.0
2005-11-25 13:40:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 13:50:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:00:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:10:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:20:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:30:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:40:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:50:00,33.1,33.1,31.66,32.95,4000.0,23.8175,23.8175,22.7814,23.7096,4000.0
2005-11-25 15:00:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:10:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:20:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:30:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:40:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:50:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-28 09:30:00,33.5,33.6,33.21,33.24,321800.0,24.1054,24.1773,23.8967,23.9183,321800.0
2005-11-28 09:40:00,33.23,33.35,33.04,33.17,411000.0,23.9111,23.9974,23.7744,23.8679,411000.0
2005-11-28 09:50:00,33.17,33.18,33.05,33.06,361200.0,23.8679,23.8751,23.7816,23.7888,361200.0
2005-11-28 10:00:00,33.05,33.05,32.93,32.95,443800.0,23.7816,23.7816,23.6952,23.7096,443800.0
2005-11-28 10:10:00,32.96,32.98,32.93,32.94,130800.0,23.7168,23.7312,23.6952,23.7024,130800.0
2005-11-28 10:20:00,32.94,32.95,32.83,32.84,227800.0,23.7024,23.7096,23.6233,23.6305,227800.0
2005-11-28 10:30:00,32.85,32.99,32.84,32.97,189600.0,23.6376,23.7384,23.6305,23.724,189600.0
2005-11-28 10:40:00,32.98,33.03,32.94,33.02,93400.0,23.7312,23.7672,23.7024,23.76,93400.0
2005-11-28 10:50:00,33.02,33.05,32.98,33.02,115000.0,23.76,23.7816,23.7312,23.76,115000.0
2005-11-28 11:00:00,33.02,33.16,33.01,33.13,120600.0,23.76,23.8607,23.7528,23.8391,120600.0
2005-11-28 11:10:00,33.13,33.18,33.1,33.16,108200.0,23.8391,23.8751,23.8175,23.8607,108200.0
2005-11-28 11:20:00,33.16,33.16,33.07,33.07,140400.0,23.8607,23.8607,23.796,23.796,140400.0
2005-11-28 11:30:00,33.07,33.1,33.05,33.05,130600.0,23.796,23.8175,23.7816,23.7816,130600.0
2005-11-28 11:40:00,33.06,33.07,33.01,33.02,128800.0,23.7888,23.796,23.7528,23.76,128800.0
2005-11-28 11:50:00,33.02,33.04,33.0,33.01,124000.0,23.76,23.7744,23.7456,23.7528,124000.0
2005-11-28 12:00:00,33.0,33.02,32.99,33.02,238000.0,23.7456,23.76,23.7384,23.76,238000.0
2005-11-28 12:10:00,33.01,33.07,33.01,33.03,111600.0,23.7528,23.796,23.7528,23.7672,111600.0
2005-11-28 12:20:00,33.03,33.06,33.0,33.06,70400.0,23.7672,23.7888,23.7456,23.7888,70400.0
2005-11-28 12:30:00,33.04,33.06,32.99,32.99,228800.0,23.7744,23.7888,23.7384,23.7384,228800.0
2005-11-28 12:40:00,32.99,33.05,32.98,32.99,60400.0,23.7384,23.7816,23.7312,23.7384,60400.0
2005-11-28 12:50:00,32.99,33.01,32.96,32.97,73200.0,23.7384,23.7528,23.7168,23.724,73200.0
2005-11-28 13:00:00,32.97,33.02,32.97,32.99,79600.0,23.724,23.76,23.724,23.7384,79600.0
2005-11-28 13:10:00,32.99,33.03,32.97,33.02,88800.0,23.7384,23.7672,23.724,23.76,88800.0
2005-11-28 13:20:00,33.02,33.07,33.02,33.06,109800.0,23.76,23.796,23.76,23.7888,109800.0
2005-11-28 13:30:00,33.06,33.1,33.04,33.1,154200.0,23.7888,23.8175,23.7744,23.8175,154200.0
2005-11-28 13:40:00,33.09,33.13,33.08,33.11,209800.0,23.8103,23.8391,23.8031,23.8247,209800.0
2005-11-28 13:50:00,33.11,33.17,33.1,33.13,68600.0,23.8247,23.8679,23.8175,23.8391,68600.0
2005-11-28 14:00:00,33.15,33.15,33.1,33.12,82800.0,23.8535,23.8535,23.8175,23.8319,82800.0
2005-11-28 14:10:00,33.12,33.17,33.11,33.13,469600.0,23.8319,23.8679,23.8247,23.8391,469600.0
2005-11-28 14:20:00,33.11,33.2,33.11,33.18,86600.0,23.8247,23.8895,23.8247,23.8751,86600.0
2005-11-28 14:30:00,33.17,33.17,33.13,33.15,135600.0,23.8679,23.8679,23.8391,23.8535,135600.0
2005-11-28 14:40:00,33.15,33.2,33.14,33.16,149000.0,23.8535,23.8895,23.8463,23.8607,149000.0
2005-11-28 14:50:00,33.18,33.25,33.16,33.24,175200.0,23.8751,23.9255,23.8607,23.9183,175200.0
2005-11-28 15:00:00,33.24,33.27,33.22,33.26,166400.0,23.9183,23.9399,23.9039,23.9327,166400.0
2005-11-28 15:10:00,33.26,33.27,33.23,33.23,196200.0,23.9327,23.9399,23.9111,23.9111,196200.0
2005-11-28 15:20:00,33.23,33.26,33.21,33.24,186800.0,23.9111,23.9327,23.8967,23.9183,186800.0
2005-11-28 15:30:00,33.24,33.38,33.23,33.38,515000.0,23.9183,24.019,23.9111,24.019,515000.0
2005-11-28 15:40:00,33.38,33.38,33.29,33.3,378800.0,24.019,24.019,23.9543,23.9615,378800.0
2005-11-28 15:50:00,33.29,33.3,33.24,33.25,330400.0,23.9543,23.9615,23.9183,23.9255,330400.0
2005-11-29 09:30:00,33.48,33.5,33.34,33.34,313200.0,24.091,24.1054,23.9902,23.9902,313200.0
2005-11-29 09:40:00,33.34,33.49,33.29,33.48,607800.0,23.9902,24.0982,23.9543,24.091,607800.0
2005-11-29 09:50:00,33.48,33.55,33.48,33.48,283000.0,24.091,24.1413,24.091,24.091,283000.0
2005-11-29 10:00:00,33.49,33.84,33.48,33.79,490000.0,24.0982,24.35,24.091,24.314,490000.0
2005-11-29 10:10:00,33.77,33.85,33.77,33.85,320600.0,24.2996,24.3572,24.2996,24.3572,320600.0
2005-11-29 10:20:00,33.84,33.85,33.76,33.78,367800.0,24.35,24.3572,24.2925,24.3068,367800.0
2005-11-29 10:30:00,33.79,33.82,33.74,33.77,328200.0,24.314,24.3356,24.2781,24.2996,328200.0
2005-11-29 10:40:00,33.77,33.77,33.69,33.77,372200.0,24.2996,24.2996,24.2421,24.2996,372200.0
2005-11-29 10:50:00,33.77,33.8,33.75,33.77,193200.0,24.2996,24.3212,24.2853,24.2996,193200.0
2005-11-29 11:00:00,33.77,33.81,33.76,33.79,200600.0,24.2996,24.3284,24.2925,24.314,200600.0
2005-11-29 11:10:00,33.8,33.84,33.79,33.8,313200.0,24.3212,24.35,24.314,24.3212,313200.0
2005-11-29 11:20:00,33.79,33.83,33.75,33.76,248400.0,24.314,24.3428,24.2853,24.2925,248400.0
2005-11-29 11:30:00,33.76,33.78,33.72,33.74,210000.0,24.2925,24.3068,24.2637,24.2781,210000.0
2005-11-29 11:40:00,33.74,33.76,33.74,33.76,215000.0,24.2781,24.2925,24.2781,24.2925,215000.0
2005-11-29 11:50:00,33.75,33.78,33.74,33.75,176000.0,24.2853,24.3068,24.2781,24.2853,176000.0
2005-11-29 12:00:00,33.75,33.79,33.74,33.76,304200.0,24.2853,24.314,24.2781,24.2925,304200.0
2005-11-29 12:10:00,33.75,33.76,33.65,33.65,121600.0,24.2853,24.2925,24.2133,24.2133,121600.0
2005-11-29 12:20:00,33.66,33.71,33.63,33.7,218800.0,24.2205,24.2565,24.1989,24.2493,218800.0
2005-11-29 12:30:00,33.7,33.72,33.69,33.71,177400.0,24.2493,24.2637,24.2421,24.2565,177400.0
2005-11-29 12:40:00,33.71,33.74,33.7,33.7,160800.0,24.2565,24.2781,24.2493,24.2493,160800.0
2005-11-29 12:50:00,33.7,33.71,33.67,33.67,217800.0,24.2493,24.2565,24.2277,24.2277,217800.0
2005-11-29 13:00:00,33.67,33.71,33.66,33.71,316200.0,24.2277,24.2565,24.2205,24.2565,316200.0
2005-11-29 13:10:00,33.71,33.71,33.66,33.71,127600.0,24.2565,24.2565,24.2205,24.2565,127600.0
2005-11-29 13:20:00,33.71,33.74,33.7,33.72,138200.0,24.2565,24.2781,24.2493,24.2637,138200.0
2005-11-29 13:30:00,33.73,33.73,33.64,33.65,337800.0,24.2709,24.2709,24.2061,24.2133,337800.0
2005-11-29 13:40:00,33.64,33.69,33.57,33.6,210400.0,24.2061,24.2421,24.1557,24.1773,210400.0
2005-11-29 13:50:00,33.6,33.69,33.6,33.67,233200.0,24.1773,24.2421,24.1773,24.2277,233200.0
2005-11-29 14:00:00,33.67,33.71,33.66,33.68,161600.0,24.2277,24.2565,24.2205,24.2349,161600.0
2005-11-29 14:10:00,33.68,33.71,33.68,33.7,185400.0,24.2349,24.2565,24.2349,24.2493,185400.0
2005-11-29 14:20:00,33.7,33.7,33.67,33.7,134000.0,24.2493,24.2493,24.2277,24.2493,134000.0
2005-11-29 14:30:00,33.71,33.76,33.7,33.76,211600.0,24.2565,24.2925,24.2493,24.2925,211600.0
2005-11-29 14:40:00,33.76,33.81,33.74,33.78,345400.0,24.2925,24.3284,24.2781,24.3068,345400.0
2005-11-29 14:50:00,33.77,33.8,33.77,33.77,161400.0,24.2996,24.3212,24.2996,24.2996,161400.0
2005-11-29 15:00:00,33.77,33.79,33.74,33.75,371200.0,24.2996,24.314,24.2781,24.2853,371200.0
2005-11-29 15:10:00,33.75,33.85,33.75,33.85,443800.0,24.2853,24.3572,24.2853,24.3572,443800.0
2005-11-29 15:20:00,33.85,33.88,33.83,33.85,312200.0,24.3572,24.3788,24.3428,24.3572,312200.0
2005-11-29 15:30:00,33.85,33.88,33.77,33.88,444200.0,24.3572,24.3788,24.2996,24.3788,444200.0
2005-11-29 15:40:00,33.88,33.93,33.85,33.88,574400.0,24.3788,24.4148,24.3572,24.3788,574400.0
2005-11-29 15:50:00,33.88,33.9,33.87,33.88,407200.0,24.3788,24.3932,24.3716,24.3788,407200.0
2005-11-30 09:30:00,33.88,33.94,33.8,33.86,292200.0,24.3788,24.422,24.3212,24.3644,292200.0
2005-11-30 09:40:00,33.86,33.9,33.82,33.82,134800.0,24.3644,24.3932,24.3356,24.3356,134800.0
2005-11-30 09:50:00,33.82,33.82,33.65,33.65,230800.0,24.3356,24.3356,24.2133,24.2133,230800.0
2005-11-30 10:00:00,33.65,33.78,33.56,33.77,481600.0,24.2133,24.3068,24.1485,24.2996,481600.0
2005-11-30 10:10:00,33.75,33.76,33.69,33.73,365800.0,24.2853,24.2925,24.2421,24.2709,365800.0
2005-11-30 10:20:00,33.73,33.84,33.73,33.79,263400.0,24.2709,24.35,24.2709,24.314,263400.0
2005-11-30 10:30:00,33.8,33.83,33.77,33.8,258600.0,24.3212,24.3428,24.2996,24.3212,258600.0
2005-11-30 10:40:00,33.81,33.83,33.63,33.69,176200.0,24.3284,24.3428,24.1989,24.2421,176200.0
2005-11-30 10:50:00,33.69,33.72,33.63,33.72,310200.0,24.2421,24.2637,24.1989,24.2637,310200.0
2005-11-30 11:00:00,33.72,33.75,33.7,33.73,128400.0,24.2637,24.2853,24.2493,24.2709,128400.0
2005-11-30 11:10:00,33.73,33.77,33.71,33.77,138800.0,24.2709,24.2996,24.2565,24.2996,138800.0
2005-11-30 11:20:00,33.76,33.81,33.7,33.79,254800.0,24.2925,24.3284,24.2493,24.314,254800.0
2005-11-30 11:30:00,33.79,33.8,33.74,33.79,141800.0,24.314,24.3212,24.2781,24.314,141800.0
2005-11-30 11:40:00,33.79,33.8,33.74,33.76,128400.0,24.314,24.3212,24.2781,24.2925,128400.0
2005-11-30 11:50:00,33.77,33.77,33.74,33.77,300200.0,24.2996,24.2996,24.2781,24.2996,300200.0
2005-11-30 12:00:00,33.77,33.79,33.75,33.75,154400.0,24.2996,24.314,24.2853,24.2853,154400.0
2005-11-30 12:10:00,33.76,33.79,33.72,33.72,112600.0,24.2925,24.314,24.2637,24.2637,112600.0
2005-11-30 12:20:00,33.72,33.75,33.71,33.74,228600.0,24.2637,24.2853,24.2565,24.2781,228600.0
2005-11-30 12:30:00,33.74,33.8,33.74,33.8,114200.0,24.2781,24.3212,24.2781,24.3212,114200.0
2005-11-30 12:40:00,33.8,33.83,33.76,33.83,88400.0,24.3212,24.3428,24.2925,24.3428,88400.0
2005-11-30 12:50:00,33.82,33.85,33.8,33.84,106200.0,24.3356,24.3572,24.3212,24.35,106200.0
2005-11-30 13:00:00,33.82,33.82,33.8,33.8,115200.0,24.3356,24.3356,24.3212,24.3212,115200.0
2005-11-30 13:10:00,33.8,33.83,33.79,33.8,130000.0,24.3212,24.3428,24.314,24.3212,130000.0
2005-11-30 13:20:00,33.8,33.85,33.8,33.84,96800.0,24.3212,24.3572,24.3212,24.35,96800.0
2005-11-30 13:30:00,33.84,33.84,33.79,33.83,87200.0,24.35,24.35,24.314,24.3428,87200.0
2005-11-30 13:40:00,33.83,33.83,33.78,33.81,94800.0,24.3428,24.3428,24.3068,24.3284,94800.0
2005-11-30 13:50:00,33.8,33.82,33.76,33.76,109600.0,24.3212,24.3356,24.2925,24.2925,109600.0
2005-11-30 14:00:00,33.77,33.85,33.76,33.84,229800.0,24.2996,24.3572,24.2925,24.35,229800.0
2005-11-30 14:10:00,33.84,33.88,33.81,33.85,100600.0,24.35,24.3788,24.3284,24.3572,100600.0
2005-11-30 14:20:00,33.85,33.87,33.82,33.85,126400.0,24.3572,24.3716,24.3356,24.3572,126400.0
2005-11-30 14:30:00,33.85,33.85,33.83,33.83,150600.0,24.3572,24.3572,24.3428,24.3428,150600.0
2005-11-30 14:40:00,33.83,33.85,33.81,33.83,144800.0,24.3428,24.3572,24.3284,24.3428,144800.0
2005-11-30 14:50:00,33.83,33.85,33.8,33.84,125400.0,24.3428,24.3572,24.3212,24.35,125400.0
2005-11-30 15:00:00,33.83,33.9,33.82,33.85,310200.0,24.3428,24.3932,24.3356,24.3572,310200.0
2005-11-30 15:10:00,33.85,33.88,33.82,33.87,267000.0,24.3572,24.3788,24.3356,24.3716,267000.0
2005-11-30 15:20:00,33.88,33.88,33.83,33.87,288400.0,24.3788,24.3788,24.3428,24.3716,288400.0
2005-11-30 15:30:00,33.85,33.85,33.81,33.85,390400.0,24.3572,24.3572,24.3284,24.3572,390400.0
2005-11-30 15:40:00,33.85,33.85,33.77,33.77,440600.0,24.3572,24.3572,24.2996,24.2996,440600.0
2005-11-30 15:50:00,33.77,33.77,33.66,33.74,362000.0,24.2996,24.2996,24.2205,24.2781,362000.0
2005-12-01 09:30:00,33.93,33.93,33.81,33.84,368000.0,24.4148,24.4148,24.3284,24.35,368000.0
2005-12-01 09:40:00,33.85,33.9,33.73,33.76,221800.0,24.3572,24.3932,24.2709,24.2925,221800.0
2005-12-01 09:50:00,33.75,33.88,33.73,33.81,306400.0,24.2853,24.3788,24.2709,24.3284,306400.0
2005-12-01 10:00:00,33.81,33.86,33.71,33.73,492400.0,24.3284,24.3644,24.2565,24.2709,492400.0
2005-12-01 10:10:00,33.71,33.74,33.58,33.61,531200.0,24.2565,24.2781,24.1629,24.1845,531200.0
2005-12-01 10:20:00,33.62,33.68,33.62,33.65,523000.0,24.1917,24.2349,24.1917,24.2133,523000.0
2005-12-01 10:30:00,33.66,33.7,33.55,33.55,245600.0,24.2205,24.2493,24.1413,24.1413,245600.0
2005-12-01 10:40:00,33.56,33.56,33.45,33.5,421000.0,24.1485,24.1485,24.0694,24.1054,421000.0
2005-12-01 10:50:00,33.5,33.56,33.48,33.52,135200.0,24.1054,24.1485,24.091,24.1198,135200.0
2005-12-01 11:00:00,33.52,33.57,33.5,33.57,354400.0,24.1198,24.1557,24.1054,24.1557,354400.0
2005-12-01 11:10:00,33.56,33.57,33.55,33.57,91600.0,24.1485,24.1557,24.1413,24.1557,91600.0
2005-12-01 11:20:00,33.56,33.61,33.55,33.6,161600.0,24.1485,24.1845,24.1413,24.1773,161600.0
2005-12-01 11:30:00,33.6,33.62,33.56,33.56,195000.0,24.1773,24.1917,24.1485,24.1485,195000.0
2005-12-01 11:40:00,33.58,33.62,33.56,33.62,103800.0,24.1629,24.1917,24.1485,24.1917,103800.0
2005-12-01 11:50:00,33.62,33.62,33.59,33.59,65400.0,24.1917,24.1917,24.1701,24.1701,65400.0
2005-12-01 12:00:00,33.6,33.6,33.58,33.59,116200.0,24.1773,24.1773,24.1629,24.1701,116200.0
2005-12-01 12:10:00,33.59,33.6,33.58,33.59,58600.0,24.1701,24.1773,24.1629,24.1701,58600.0
2005-12-01 12:20:00,33.59,33.62,33.59,33.62,67400.0,24.1701,24.1917,24.1701,24.1917,67400.0
2005-12-01 12:30:00,33.62,33.68,33.62,33.68,59800.0,24.1917,24.2349,24.1917,24.2349,59800.0
2005-12-01 12:40:00,33.68,33.78,33.68,33.75,111400.0,24.2349,24.3068,24.2349,24.2853,111400.0
2005-12-01 12:50:00,33.75,33.84,33.74,33.83,99000.0,24.2853,24.35,24.2781,24.3428,99000.0
2005-12-01 13:00:00,33.83,33.84,33.8,33.8,77200.0,24.3428,24.35,24.3212,24.3212,77200.0
2005-12-01 13:10:00,33.81,33.85,33.77,33.77,37800.0,24.3284,24.3572,24.2996,24.2996,37800.0
2005-12-01 13:20:00,33.77,33.88,33.75,33.87,62400.0,24.2996,24.3788,24.2853,24.3716,62400.0
2005-12-01 13:30:00,33.88,33.94,33.86,33.92,128800.0,24.3788,24.422,24.3644,24.4076,128800.0
2005-12-01 13:40:00,33.92,33.92,33.88,33.88,52400.0,24.4076,24.4076,24.3788,24.3788,52400.0
2005-12-01 13:50:00,33.9,33.94,33.88,33.92,60000.0,24.3932,24.422,24.3788,24.4076,60000.0
2005-12-01 14:00:00,33.93,33.93,33.88,33.92,67400.0,24.4148,24.4148,24.3788,24.4076,67400.0
2005-12-01 14:10:00,33.92,33.92,33.87,33.87,70000.0,24.4076,24.4076,24.3716,24.3716,70000.0
2005-12-01 14:20:00,33.87,33.93,33.86,33.91,111400.0,24.3716,24.4148,24.3644,24.4004,111400.0
2005-12-01 14:30:00,33.91,33.92,33.88,33.88,83800.0,24.4004,24.4076,24.3788,24.3788,83800.0
2005-12-01 14:40:00,33.87,33.95,33.87,33.93,96600.0,24.3716,24.4292,24.3716,24.4148,96600.0
2005-12-01 14:50:00,33.93,33.96,33.92,33.92,105200.0,24.4148,24.4364,24.4076,24.4076,105200.0
2005-12-01 15:00:00,33.92,33.95,33.9,33.91,119400.0,24.4076,24.4292,24.3932,24.4004,119400.0
2005-12-01 15:10:00,33.91,33.93,33.91,33.92,96800.0,24.4004,24.4148,24.4004,24.4076,96800.0
2005-12-01 15:20:00,33.92,33.92,33.87,33.87,71600.0,24.4076,24.4076,24.3716,24.3716,71600.0
2005-12-01 15:30:00,33.87,33.92,33.87,33.91,110000.0,24.3716,24.4076,24.3716,24.4004,110000.0
2005-12-01 15:40:00,33.91,33.91,33.87,33.88,138400.0,24.4004,24.4004,24.3716,24.3788,138400.0
2005-12-01 15:50:00,33.88,33.94,33.88,33.91,377000.0,24.3788,24.422,24.3788,24.4004,377000.0
2005-12-02 09:30:00,33.77,33.9,33.77,33.9,213400.0,24.2996,24.3932,24.2996,24.3932,213400.0
2005-12-02 09:40:00,33.89,33.95,33.84,33.94,199800.0,24.386,24.4292,24.35,24.422,199800.0
2005-12-02 09:50:00,33.94,33.98,33.92,33.94,206200.0,24.422,24.4508,24.4076,24.422,206200.0
2005-12-02 10:00:00,33.94,33.97,33.91,33.92,198400.0,24.422,24.4436,24.4004,24.4076,198400.0
2005-12-02 10:10:00,33.93,33.95,33.85,33.85,160400.0,24.4148,24.4292,24.3572,24.3572,160400.0
2005-12-02 10:20:00,33.85,33.97,33.85,33.97,158600.0,24.3572,24.4436,24.3572,24.4436,158600.0
2005-12-02 10:30:00,33.97,33.97,33.92,33.94,81400.0,24.4436,24.4436,24.4076,24.422,81400.0
2005-12-02 10:40:00,33.93,33.97,33.92,33.93,113000.0,24.4148,24.4436,24.4076,24.4148,113000.0
2005-12-02 10:50:00,33.93,33.95,33.9,33.91,252000.0,24.4148,24.4292,24.3932,24.4004,252000.0
2005-12-02 11:00:00,33.9,33.94,33.9,33.93,110000.0,24.3932,24.422,24.3932,24.4148,110000.0
2005-12-02 11:10:00,33.92,33.98,33.91,33.96,203800.0,24.4076,24.4508,24.4004,24.4364,203800.0
2005-12-02 11:20:00,33.96,33.97,33.92,33.95,53400.0,24.4364,24.4436,24.4076,24.4292,53400.0
2005-12-02 11:30:00,33.95,33.95,33.89,33.89,96600.0,24.4292,24.4292,24.386,24.386,96600.0
2005-12-02 11:40:00,33.89,33.95,33.88,33.93,62200.0,24.386,24.4292,24.3788,24.4148,62200.0
2005-12-02 11:50:00,33.92,33.92,33.86,33.88,114000.0,24.4076,24.4076,24.3644,24.3788,114000.0
2005-12-02 12:00:00,33.88,33.91,33.88,33.88,84000.0,24.3788,24.4004,24.3788,24.3788,84000.0
2005-12-02 12:10:00,33.88,33.88,33.82,33.83,73400.0,24.3788,24.3788,24.3356,24.3428,73400.0
2005-12-02 12:20:00,33.82,33.89,33.81,33.84,88800.0,24.3356,24.386,24.3284,24.35,88800.0
2005-12-02 12:30:00,33.83,33.86,33.83,33.86,43800.0,24.3428,24.3644,24.3428,24.3644,43800.0
2005-12-02 12:40:00,33.86,33.87,33.78,33.79,72200.0,24.3644,24.3716,24.3068,24.314,72200.0
2005-12-02 12:50:00,33.79,33.81,33.76,33.81,176800.0,24.314,24.3284,24.2925,24.3284,176800.0
2005-12-02 13:00:00,33.81,33.81,33.78,33.78,83200.0,24.3284,24.3284,24.3068,24.3068,83200.0
2005-12-02 13:10:00,33.78,33.8,33.76,33.79,45600.0,24.3068,24.3212,24.2925,24.314,45600.0
2005-12-02 13:20:00,33.79,33.87,33.78,33.87,139000.0,24.314,24.3716,24.3068,24.3716,139000.0
2005-12-02 13:30:00,33.85,33.87,33.85,33.87,56400.0,24.3572,24.3716,24.3572,24.3716,56400.0
2005-12-02 13:40:00,33.86,33.88,33.85,33.86,82600.0,24.3644,24.3788,24.3572,24.3644,82600.0
2005-12-02 13:50:00,33.85,33.88,33.84,33.88,41000.0,24.3572,24.3788,24.35,24.3788,41000.0
2005-12-02 14:00:00,33.88,33.92,33.87,33.9,160200.0,24.3788,24.4076,24.3716,24.3932,160200.0
2005-12-02 14:10:00,33.88,33.88,33.8,33.85,107800.0,24.3788,24.3788,24.3212,24.3572,107800.0
2005-12-02 14:20:00,33.85,33.88,33.81,33.87,59000.0,24.3572,24.3788,24.3284,24.3716,59000.0
2005-12-02 14:30:00,33.86,33.88,33.85,33.87,89000.0,24.3644,24.3788,24.3572,24.3716,89000.0
2005-12-02 14:40:00,33.87,33.87,33.83,33.85,89600.0,24.3716,24.3716,24.3428,24.3572,89600.0
2005-12-02 14:50:00,33.85,33.85,33.83,33.84,110600.0,24.3572,24.3572,24.3428,24.35,110600.0
2005-12-02 15:00:00,33.84,33.85,33.83,33.85,82800.0,24.35,24.3572,24.3428,24.3572,82800.0
2005-12-02 15:10:00,33.85,33.88,33.84,33.85,87000.0,24.3572,24.3788,24.35,24.3572,87000.0
2005-12-02 15:20:00,33.86,33.88,33.85,33.88,99800.0,24.3644,24.3788,24.3572,24.3788,99800.0
2005-12-02 15:30:00,33.88,33.92,33.86,33.9,134400.0,24.3788,24.4076,24.3644,24.3932,134400.0
2005-12-02 15:40:00,33.88,33.92,33.88,33.89,137600.0,24.3788,24.4076,24.3788,24.386,137600.0
2005-12-02 15:50:00,33.9,33.91,33.87,33.88,218200.0,24.3932,24.4004,24.3716,24.3788,218200.0
2005-12-05 09:30:00,33.75,33.85,33.72,33.74,244200.0,24.2853,24.3572,24.2637,24.2781,244200.0
2005-12-05 09:40:00,33.74,33.75,33.6,33.67,463200.0,24.2781,24.2853,24.1773,24.2277,463200.0
2005-12-05 09:50:00,33.67,33.72,33.63,33.66,321800.0,24.2277,24.2637,24.1989,24.2205,321800.0
2005-12-05 10:00:00,33.66,33.66,33.41,33.41,356000.0,24.2205,24.2205,24.0406,24.0406,356000.0
2005-12-05 10:10:00,33.41,33.49,33.37,33.49,342800.0,24.0406,24.0982,24.0118,24.0982,342800.0
2005-12-05 10:20:00,33.49,33.55,33.48,33.51,239800.0,24.0982,24.1413,24.091,24.1126,239800.0
2005-12-05 10:30:00,33.51,33.51,33.43,33.5,140000.0,24.1126,24.1126,24.055,24.1054,140000.0
2005-12-05 10:40:00,33.5,33.51,33.44,33.49,90000.0,24.1054,24.1126,24.0622,24.0982,90000.0
2005-12-05 10:50:00,33.5,33.52,33.46,33.47,130000.0,24.1054,24.1198,24.0766,24.0838,130000.0
2005-12-05 11:00:00,33.47,33.55,33.47,33.55,184600.0,24.0838,24.1413,24.0838,24.1413,184600.0
2005-12-05 11:10:00,33.54,33.57,33.47,33.48,109800.0,24.1341,24.1557,24.0838,24.091,109800.0
2005-12-05 11:20:00,33.48,33.55,33.47,33.54,106200.0,24.091,24.1413,24.0838,24.1341,106200.0
2005-12-05 11:30:00,33.54,33.57,33.52,33.57,67800.0,24.1341,24.1557,24.1198,24.1557,67800.0
2005-12-05 11:40:00,33.58,33.58,33.51,33.57,93400.0,24.1629,24.1629,24.1126,24.1557,93400.0
2005-12-05 11:50:00,33.58,33.58,33.51,33.52,67200.0,24.1629,24.1629,24.1126,24.1198,67200.0
2005-12-05 12:00:00,33.52,33.52,33.49,33.49,126000.0,24.1198,24.1198,24.0982,24.0982,126000.0
2005-12-05 12:10:00,33.49,33.49,33.47,33.47,94600.0,24.0982,24.0982,24.0838,24.0838,94600.0
2005-12-05 12:20:00,33.47,33.49,33.45,33.49,127800.0,24.0838,24.0982,24.0694,24.0982,127800.0
2005-12-05 12:30:00,33.49,33.63,33.49,33.6,102000.0,24.0982,24.1989,24.0982,24.1773,102000.0
2005-12-05 12:40:00,33.6,33.66,33.59,33.63,79800.0,24.1773,24.2205,24.1701,24.1989,79800.0
2005-12-05 12:50:00,33.63,33.69,33.62,33.67,127200.0,24.1989,24.2421,24.1917,24.2277,127200.0
2005-12-05 13:00:00,33.67,33.67,33.57,33.6,200400.0,24.2277,24.2277,24.1557,24.1773,200400.0
2005-12-05 13:10:00,33.6,33.6,33.54,33.54,56800.0,24.1773,24.1773,24.1341,24.1341,56800.0
2005-12-05 13:20:00,33.54,33.57,33.53,33.57,52800.0,24.1341,24.1557,24.127,24.1557,52800.0
2005-12-05 13:30:00,33.57,33.57,33.49,33.51,195600.0,24.1557,24.1557,24.0982,24.1126,195600.0
2005-12-05 13:40:00,33.51,33.57,33.48,33.57,115800.0,24.1126,24.1557,24.091,24.1557,115800.0
2005-12-05 13:50:00,33.56,33.6,33.56,33.6,106000.0,24.1485,24.1773,24.1485,24.1773,106000.0
2005-12-05 14:00:00,33.6,33.6,33.53,33.53,84600.0,24.1773,24.1773,24.127,24.127,84600.0
2005-12-05 14:10:00,33.53,33.57,33.51,33.57,97800.0,24.127,24.1557,24.1126,24.1557,97800.0
2005-12-05 14:20:00,33.57,33.6,33.52,33.53,129000.0,24.1557,24.1773,24.1198,24.127,129000.0
2005-12-05 14:30:00,33.53,33.56,33.51,33.56,142600.0,24.127,24.1485,24.1126,24.1485,142600.0
2005-12-05 14:40:00,33.56,33.56,33.51,33.52,112200.0,24.1485,24.1485,24.1126,24.1198,112200.0
2005-12-05 14:50:00,33.52,33.53,33.47,33.51,269400.0,24.1198,24.127,24.0838,24.1126,269400.0
2005-12-05 15:00:00,33.51,33.51,33.44,33.46,125200.0,24.1126,24.1126,24.0622,24.0766,125200.0
2005-12-05 15:10:00,33.46,33.47,33.44,33.45,152200.0,24.0766,24.0838,24.0622,24.0694,152200.0
2005-12-05 15:20:00,33.45,33.46,33.41,33.45,275000.0,24.0694,24.0766,24.0406,24.0694,275000.0
2005-12-05 15:30:00,33.45,33.56,33.45,33.55,191000.0,24.0694,24.1485,24.0694,24.1413,191000.0
2005-12-05 15:40:00,33.55,33.55,33.47,33.5,218200.0,24.1413,24.1413,24.0838,24.1054,218200.0
2005-12-05 15:50:00,33.49,33.5,33.49,33.49,319000.0,24.0982,24.1054,24.0982,24.0982,319000.0
2005-12-06 09:30:00,33.7,33.74,33.6,33.6,400800.0,24.2493,24.2781,24.1773,24.1773,400800.0
2005-12-06 09:40:00,33.6,33.67,33.57,33.65,461600.0,24.1773,24.2277,24.1557,24.2133,461600.0
2005-12-06 09:50:00,33.65,33.68,33.49,33.52,275000.0,24.2133,24.2349,24.0982,24.1198,275000.0
2005-12-06 10:00:00,33.51,33.52,33.4,33.45,246000.0,24.1126,24.1198,24.0334,24.0694,246000.0
2005-12-06 10:10:00,33.45,33.45,33.25,33.25,259400.0,24.0694,24.0694,23.9255,23.9255,259400.0
2005-12-06 10:20:00,33.26,33.46,33.25,33.44,374000.0,23.9327,24.0766,23.9255,24.0622,374000.0
2005-12-06 10:30:00,33.43,33.43,33.37,33.37,144200.0,24.055,24.055,24.0118,24.0118,144200.0
2005-12-06 10:40:00,33.38,33.38,33.31,33.34,109000.0,24.019,24.019,23.9686,23.9902,109000.0
2005-12-06 10:50:00,33.33,33.47,33.31,33.43,123400.0,23.983,24.0838,23.9686,24.055,123400.0
2005-12-06 11:00:00,33.43,33.43,33.31,33.31,69400.0,24.055,24.055,23.9686,23.9686,69400.0
2005-12-06 11:10:00,33.3,33.37,33.27,33.37,103200.0,23.9615,24.0118,23.9399,24.0118,103200.0
2005-12-06 11:20:00,33.37,33.47,33.35,33.47,171400.0,24.0118,24.0838,23.9974,24.0838,171400.0
2005-12-06 11:30:00,33.47,33.54,33.46,33.54,126600.0,24.0838,24.1341,24.0766,24.1341,126600.0
2005-12-06 11:40:00,33.54,33.55,33.47,33.54,147000.0,24.1341,24.1413,24.0838,24.1341,147000.0
2005-12-06 11:50:00,33.54,33.56,33.5,33.51,101000.0,24.1341,24.1485,24.1054,24.1126,101000.0
2005-12-06 12:00:00,33.51,33.54,33.49,33.52,100800.0,24.1126,24.1341,24.0982,24.1198,100800.0
2005-12-06 12:10:00,33.52,33.57,33.52,33.55,238000.0,24.1198,24.1557,24.1198,24.1413,238000.0
2005-12-06 12:20:00,33.55,33.58,33.53,33.57,154400.0,24.1413,24.1629,24.127,24.1557,154400.0
2005-12-06 12:30:00,33.56,33.56,33.48,33.49,101600.0,24.1485,24.1485,24.091,24.0982,101600.0
2005-12-06 12:40:00,33.49,33.55,33.49,33.52,76200.0,24.0982,24.1413,24.0982,24.1198,76200.0
2005-12-06 12:50:00,33.54,33.55,33.52,33.53,55400.0,24.1341,24.1413,24.1198,24.127,55400.0
2005-12-06 13:00:00,33.53,33.6,33.53,33.58,121400.0,24.127,24.1773,24.127,24.1629,121400.0
2005-12-06 13:10:00,33.58,33.61,33.58,33.61,71000.0,24.1629,24.1845,24.1629,24.1845,71000.0
2005-12-06 13:20:00,33.62,33.7,33.6,33.69,150600.0,24.1917,24.2493,24.1773,24.2421,150600.0
2005-12-06 13:30:00,33.69,33.77,33.68,33.77,119200.0,24.2421,24.2996,24.2349,24.2996,119200.0
2005-12-06 13:40:00,33.77,33.77,33.69,33.7,86400.0,24.2996,24.2996,24.2421,24.2493,86400.0
2005-12-06 13:50:00,33.69,33.79,33.69,33.79,89800.0,24.2421,24.314,24.2421,24.314,89800.0
2005-12-06 14:00:00,33.79,33.82,33.79,33.79,97000.0,24.314,24.3356,24.314,24.314,97000.0
2005-12-06 14:10:00,33.79,33.85,33.77,33.82,88400.0,24.314,24.3572,24.2996,24.3356,88400.0
2005-12-06 14:20:00,33.82,33.84,33.81,33.83,46400.0,24.3356,24.35,24.3284,24.3428,46400.0
2005-12-06 14:30:00,33.83,33.85,33.83,33.84,107400.0,24.3428,24.3572,24.3428,24.35,107400.0
2005-12-06 14:40:00,33.84,33.88,33.83,33.85,110200.0,24.35,24.3788,24.3428,24.3572,110200.0
2005-12-06 14:50:00,33.85,33.87,33.84,33.86,104200.0,24.3572,24.3716,24.35,24.3644,104200.0
2005-12-06 15:00:00,33.86,33.87,33.78,33.79,133800.0,24.3644,24.3716,24.3068,24.314,133800.0
2005-12-06 15:10:00,33.78,33.79,33.69,33.74,234200.0,24.3068,24.314,24.2421,24.2781,234200.0
2005-12-06 15:20:00,33.73,33.74,33.68,33.71,126000.0,24.2709,24.2781,24.2349,24.2565,126000.0
2005-12-06 15:30:00,33.71,33.71,33.59,33.6,522000.0,24.2565,24.2565,24.1701,24.1773,522000.0
2005-12-06 15:40:00,33.6,33.64,33.6,33.63,165800.0,24.1773,24.2061,24.1773,24.1989,165800.0
2005-12-06 15:50:00,33.63,33.67,33.62,33.67,434800.0,24.1989,24.2277,24.1917,24.2277,434800.0
2005-12-07 09:30:00,33.65,33.7,33.63,33.66,120400.0,24.2133,24.2493,24.1989,24.2205,120400.0
2005-12-07 09:40:00,33.66,33.67,33.59,33.63,265400.0,24.2205,24.2277,24.1701,24.1989,265400.0
2005-12-07 09:50:00,33.63,33.72,33.6,33.71,107600.0,24.1989,24.2637,24.1773,24.2565,107600.0
2005-12-07 10:00:00,33.71,33.74,33.62,33.74,124600.0,24.2565,24.2781,24.1917,24.2781,124600.0
2005-12-07 10:10:00,33.74,33.76,33.71,33.71,60600.0,24.2781,24.2925,24.2565,24.2565,60600.0
2005-12-07 10:20:00,33.72,33.74,33.71,33.72,60000.0,24.2637,24.2781,24.2565,24.2637,60000.0
2005-12-07 10:30:00,33.72,33.92,33.72,33.9,152200.0,24.2637,24.4076,24.2637,24.3932,152200.0
2005-12-07 10:40:00,33.89,33.9,33.77,33.79,875800.0,24.386,24.3932,24.2996,24.314,875800.0
2005-12-07 10:50:00,33.78,33.78,33.63,33.65,151800.0,24.3068,24.3068,24.1989,24.2133,151800.0
2005-12-07 11:00:00,33.65,33.74,33.65,33.73,78200.0,24.2133,24.2781,24.2133,24.2709,78200.0
2005-12-07 11:10:00,33.73,33.75,33.65,33.67,55800.0,24.2709,24.2853,24.2133,24.2277,55800.0
2005-12-07 11:20:00,33.67,33.7,33.66,33.7,92400.0,24.2277,24.2493,24.2205,24.2493,92400.0
2005-12-07 11:30:00,33.7,33.75,33.7,33.73,113400.0,24.2493,24.2853,24.2493,24.2709,113400.0
2005-12-07 11:40:00,33.74,33.74,33.71,33.72,30600.0,24.2781,24.2781,24.2565,24.2637,30600.0
2005-12-07 11:50:00,33.71,33.75,33.69,33.69,682000.0,24.2565,24.2853,24.2421,24.2421,682000.0
2005-12-07 12:00:00,33.69,33.74,33.66,33.67,595000.0,24.2421,24.2781,24.2205,24.2277,595000.0
2005-12-07 12:10:00,33.67,33.67,33.59,33.62,108600.0,24.2277,24.2277,24.1701,24.1917,108600.0
2005-12-07 12:20:00,33.63,33.65,33.58,33.65,110800.0,24.1989,24.2133,24.1629,24.2133,110800.0
2005-12-07 12:30:00,33.65,33.67,33.61,33.63,47200.0,24.2133,24.2277,24.1845,24.1989,47200.0
2005-12-07 12:40:00,33.64,33.68,33.63,33.63,38200.0,24.2061,24.2349,24.1989,24.1989,38200.0
2005-12-07 12:50:00,33.63,33.68,33.63,33.67,48800.0,24.1989,24.2349,24.1989,24.2277,48800.0
2005-12-07 13:00:00,33.65,33.67,33.63,33.63,27200.0,24.2133,24.2277,24.1989,24.1989,27200.0
2005-12-07 13:10:00,33.64,33.66,33.61,33.62,51800.0,24.2061,24.2205,24.1845,24.1917,51800.0
2005-12-07 13:20:00,33.62,33.65,33.56,33.59,162800.0,24.1917,24.2133,24.1485,24.1701,162800.0
2005-12-07 13:30:00,33.6,33.66,33.59,33.64,162200.0,24.1773,24.2205,24.1701,24.2061,162200.0
2005-12-07 13:40:00,33.63,33.66,33.6,33.64,302200.0,24.1989,24.2205,24.1773,24.2061,302200.0
2005-12-07 13:50:00,33.63,33.65,33.59,33.62,233800.0,24.1989,24.2133,24.1701,24.1917,233800.0
2005-12-07 14:00:00,33.62,33.62,33.58,33.6,179000.0,24.1917,24.1917,24.1629,24.1773,179000.0
2005-12-07 14:10:00,33.6,33.63,33.58,33.6,43800.0,24.1773,24.1989,24.1629,24.1773,43800.0
2005-12-07 14:20:00,33.6,33.62,33.6,33.61,144400.0,24.1773,24.1917,24.1773,24.1845,144400.0
2005-12-07 14:30:00,33.61,33.69,33.59,33.68,88400.0,24.1845,24.2421,24.1701,24.2349,88400.0
2005-12-07 14:40:00,33.68,33.77,33.67,33.74,338200.0,24.2349,24.2996,24.2277,24.2781,338200.0
2005-12-07 14:50:00,33.73,33.74,33.68,33.69,65000.0,24.2709,24.2781,24.2349,24.2421,65000.0
2005-12-07 15:00:00,33.68,33.7,33.65,33.7,218000.0,24.2349,24.2493,24.2133,24.2493,218000.0
2005-12-07 15:10:00,33.7,33.72,33.66,33.68,69600.0,24.2493,24.2637,24.2205,24.2349,69600.0
2005-12-07 15:20:00,33.68,33.73,33.66,33.73,117800.0,24.2349,24.2709,24.2205,24.2709,117800.0
2005-12-07 15:30:00,33.73,33.76,33.71,33.76,136000.0,24.2709,24.2925,24.2565,24.2925,136000.0
2005-12-07 15:40:00,33.76,33.84,33.76,33.77,431200.0,24.2925,24.35,24.2925,24.2996,431200.0
2005-12-07 15:50:00,33.77,33.94,33.77,33.91,448600.0,24.2996,24.422,24.2996,24.4004,448600.0
2005-12-08 09:30:00,33.92,33.97,33.87,33.93,217200.0,24.4076,24.4436,24.3716,24.4148,217200.0
2005-12-08 09:40:00,33.93,34.0,33.86,33.95,976800.0,24.4148,24.4651,24.3644,24.4292,976800.0
2005-12-08 09:50:00,33.95,33.97,33.77,33.85,372200.0,24.4292,24.4436,24.2996,24.3572,372200.0
2005-12-08 10:00:00,33.85,33.86,33.77,33.83,138600.0,24.3572,24.3644,24.2996,24.3428,138600.0
2005-12-08 10:10:00,33.84,33.93,33.82,33.93,269600.0,24.35,24.4148,24.3356,24.4148,269600.0
2005-12-08 10:20:00,33.93,33.95,33.85,33.91,151200.0,24.4148,24.4292,24.3572,24.4004,151200.0
2005-12-08 10:30:00,33.91,33.97,33.86,33.86,217800.0,24.4004,24.4436,24.3644,24.3644,217800.0
2005-12-08 10:40:00,33.88,33.97,33.85,33.94,223200.0,24.3788,24.4436,24.3572,24.422,223200.0
2005-12-08 10:50:00,33.94,34.01,33.93,34.0,549400.0,24.422,24.4723,24.4148,24.4651,549400.0
2005-12-08 11:00:00,34.01,34.13,34.0,34.13,431600.0,24.4723,24.5587,24.4651,24.5587,431600.0
2005-12-08 11:10:00,34.12,34.19,34.09,34.1,249200.0,24.5515,24.6019,24.5299,24.5371,249200.0
2005-12-08 11:20:00,34.1,34.13,34.06,34.13,162800.0,24.5371,24.5587,24.5083,24.5587,162800.0
2005-12-08 11:30:00,34.15,34.26,34.15,34.25,186400.0,24.5731,24.6522,24.5731,24.645,186400.0
2005-12-08 11:40:00,34.26,34.26,34.12,34.13,386600.0,24.6522,24.6522,24.5515,24.5587,386600.0
2005-12-08 11:50:00,34.13,34.16,34.12,34.16,261400.0,24.5587,24.5803,24.5515,24.5803,261400.0
2005-12-08 12:00:00,34.16,34.17,34.09,34.1,94800.0,24.5803,24.5875,24.5299,24.5371,94800.0
2005-12-08 12:10:00,34.1,34.19,34.1,34.18,71800.0,24.5371,24.6019,24.5371,24.5947,71800.0
2005-12-08 12:20:00,34.18,34.22,34.17,34.21,129400.0,24.5947,24.6234,24.5875,24.6163,129400.0
2005-12-08 12:30:00,34.22,34.23,34.2,34.21,120600.0,24.6234,24.6306,24.6091,24.6163,120600.0
2005-12-08 12:40:00,34.21,34.21,34.12,34.17,96200.0,24.6163,24.6163,24.5515,24.5875,96200.0
2005-12-08 12:50:00,34.18,34.2,34.17,34.2,73000.0,24.5947,24.6091,24.5875,24.6091,73000.0
2005-12-08 13:00:00,34.19,34.19,34.08,34.08,214400.0,24.6019,24.6019,24.5227,24.5227,214400.0
2005-12-08 13:10:00,34.07,34.1,34.01,34.1,249600.0,24.5155,24.5371,24.4723,24.5371,249600.0
2005-12-08 13:20:00,34.1,34.12,34.05,34.07,186200.0,24.5371,24.5515,24.5011,24.5155,186200.0
2005-12-08 13:30:00,34.07,34.13,34.07,34.1,121600.0,24.5155,24.5587,24.5155,24.5371,121600.0
2005-12-08 13:40:00,34.1,34.1,34.04,34.05,301400.0,24.5371,24.5371,24.4939,24.5011,301400.0
2005-12-08 13:50:00,34.05,34.1,34.05,34.07,153400.0,24.5011,24.5371,24.5011,24.5155,153400.0
2005-12-08 14:00:00,34.07,34.07,34.0,34.02,143800.0,24.5155,24.5155,24.4651,24.4795,143800.0
2005-12-08 14:10:00,34.02,34.03,33.84,33.85,174600.0,24.4795,24.4867,24.35,24.3572,174600.0
2005-12-08 14:20:00,33.85,33.95,33.84,33.88,202600.0,24.3572,24.4292,24.35,24.3788,202600.0
2005-12-08 14:30:00,33.88,33.91,33.82,33.88,432400.0,24.3788,24.4004,24.3356,24.3788,432400.0
2005-12-08 14:40:00,33.87,33.93,33.85,33.88,223600.0,24.3716,24.4148,24.3572,24.3788,223600.0
2005-12-08 14:50:00,33.87,33.92,33.85,33.89,145000.0,24.3716,24.4076,24.3572,24.386,145000.0
2005-12-08 15:00:00,33.89,33.98,33.89,33.92,241400.0,24.386,24.4508,24.386,24.4076,241400.0
2005-12-08 15:10:00,33.91,33.92,33.86,33.86,179600.0,24.4004,24.4076,24.3644,24.3644,179600.0
2005-12-08 15:20:00,33.86,33.91,33.83,33.84,219600.0,24.3644,24.4004,24.3428,24.35,219600.0
2005-12-08 15:30:00,33.84,33.99,33.84,33.98,187600.0,24.35,24.4579,24.35,24.4508,187600.0
2005-12-08 15:40:00,33.98,34.05,33.94,33.95,326200.0,24.4508,24.5011,24.422,24.4292,326200.0
2005-12-08 15:50:00,33.95,33.99,33.88,33.99,541200.0,24.4292,24.4579,24.3788,24.4579,541200.0
2005-12-09 09:30:00,33.97,34.15,33.97,34.08,230200.0,24.4436,24.5731,24.4436,24.5227,230200.0
2005-12-09 09:40:00,34.08,34.08,33.94,34.0,136000.0,24.5227,24.5227,24.422,24.4651,136000.0
2005-12-09 09:50:00,34.03,34.03,33.85,33.9,94200.0,24.4867,24.4867,24.3572,24.3932,94200.0
2005-12-09 10:00:00,33.88,33.94,33.77,33.82,207200.0,24.3788,24.422,24.2996,24.3356,207200.0
2005-12-09 10:10:00,33.83,33.85,33.76,33.8,110200.0,24.3428,24.3572,24.2925,24.3212,110200.0
2005-12-09 10:20:00,33.8,33.85,33.68,33.68,95400.0,24.3212,24.3572,24.2349,24.2349,95400.0
2005-12-09 10:30:00,33.69,33.87,33.69,33.87,209600.0,24.2421,24.3716,24.2421,24.3716,209600.0
2005-12-09 10:40:00,33.87,33.89,33.84,33.88,186000.0,24.3716,24.386,24.35,24.3788,186000.0
2005-12-09 10:50:00,33.88,33.95,33.85,33.94,133800.0,24.3788,24.4292,24.3572,24.422,133800.0
2005-12-09 11:00:00,33.93,33.98,33.87,33.97,98000.0,24.4148,24.4508,24.3716,24.4436,98000.0
2005-12-09 11:10:00,33.97,33.99,33.93,33.93,64000.0,24.4436,24.4579,24.4148,24.4148,64000.0
2005-12-09 11:20:00,33.91,33.96,33.9,33.93,41400.0,24.4004,24.4364,24.3932,24.4148,41400.0
2005-12-09 11:30:00,33.93,33.96,33.92,33.96,45600.0,24.4148,24.4364,24.4076,24.4364,45600.0
2005-12-09 11:40:00,33.97,33.98,33.91,33.94,84600.0,24.4436,24.4508,24.4004,24.422,84600.0
2005-12-09 11:50:00,33.94,33.94,33.85,33.88,45800.0,24.422,24.422,24.3572,24.3788,45800.0
2005-12-09 12:00:00,33.88,33.98,33.88,33.97,166800.0,24.3788,24.4508,24.3788,24.4436,166800.0
2005-12-09 12:10:00,33.98,34.01,33.95,33.99,202600.0,24.4508,24.4723,24.4292,24.4579,202600.0
2005-12-09 12:20:00,33.99,34.0,33.98,34.0,106800.0,24.4579,24.4651,24.4508,24.4651,106800.0
2005-12-09 12:30:00,33.99,34.0,33.98,33.98,59200.0,24.4579,24.4651,24.4508,24.4508,59200.0
2005-12-09 12:40:00,33.98,33.98,33.91,33.94,58800.0,24.4508,24.4508,24.4004,24.422,58800.0
2005-12-09 12:50:00,33.94,33.96,33.94,33.94,61200.0,24.422,24.4364,24.422,24.422,61200.0
2005-12-09 13:00:00,33.95,33.99,33.94,33.99,91000.0,24.4292,24.4579,24.422,24.4579,91000.0
2005-12-09 13:10:00,33.98,33.99,33.95,33.98,91600.0,24.4508,24.4579,24.4292,24.4508,91600.0
2005-12-09 13:20:00,33.98,33.99,33.96,33.96,61800.0,24.4508,24.4579,24.4364,24.4364,61800.0
2005-12-09 13:30:00,33.96,34.0,33.96,34.0,136800.0,24.4364,24.4651,24.4364,24.4651,136800.0
2005-12-09 13:40:00,34.0,34.04,33.99,34.03,176400.0,24.4651,24.4939,24.4579,24.4867,176400.0
2005-12-09 13:50:00,34.04,34.08,34.01,34.03,91600.0,24.4939,24.5227,24.4723,24.4867,91600.0
2005-12-09 14:00:00,34.04,34.11,34.02,34.1,88600.0,24.4939,24.5443,24.4795,24.5371,88600.0
2005-12-09 14:10:00,34.1,34.18,34.08,34.18,62400.0,24.5371,24.5947,24.5227,24.5947,62400.0
2005-12-09 14:20:00,34.17,34.17,34.1,34.11,153600.0,24.5875,24.5875,24.5371,24.5443,153600.0
2005-12-09 14:30:00,34.11,34.12,34.03,34.03,181400.0,24.5443,24.5515,24.4867,24.4867,181400.0
2005-12-09 14:40:00,34.03,34.15,34.03,34.13,126600.0,24.4867,24.5731,24.4867,24.5587,126600.0
2005-12-09 14:50:00,34.13,34.15,34.08,34.1,41000.0,24.5587,24.5731,24.5227,24.5371,41000.0
2005-12-09 15:00:00,34.09,34.1,34.02,34.03,79000.0,24.5299,24.5371,24.4795,24.4867,79000.0
2005-12-09 15:10:00,34.03,34.06,34.02,34.03,99200.0,24.4867,24.5083,24.4795,24.4867,99200.0
2005-12-09 15:20:00,34.04,34.05,34.0,34.02,100200.0,24.4939,24.5011,24.4651,24.4795,100200.0
2005-12-09 15:30:00,34.02,34.05,33.96,33.96,115000.0,24.4795,24.5011,24.4364,24.4364,115000.0
2005-12-09 15:40:00,33.96,34.03,33.93,34.02,134000.0,24.4364,24.4867,24.4148,24.4795,134000.0
2005-12-09 15:50:00,34.03,34.03,33.99,34.01,180000.0,24.4867,24.4867,24.4579,24.4723,180000.0
2005-12-12 09:30:00,34.19,34.27,34.1,34.27,236200.0,24.6019,24.6594,24.5371,24.6594,236200.0
2005-12-12 09:40:00,34.27,34.38,34.19,34.35,225400.0,24.6594,24.7386,24.6019,24.717,225400.0
2005-12-12 09:50:00,34.35,34.4,34.2,34.23,220400.0,24.717,24.753,24.6091,24.6306,220400.0
2005-12-12 10:00:00,34.23,34.36,34.15,34.35,163800.0,24.6306,24.7242,24.5731,24.717,163800.0
2005-12-12 10:10:00,34.34,34.34,34.26,34.3,141600.0,24.7098,24.7098,24.6522,24.681,141600.0
2005-12-12 10:20:00,34.3,34.38,34.29,34.38,103800.0,24.681,24.7386,24.6738,24.7386,103800.0
2005-12-12 10:30:00,34.38,34.38,34.32,34.32,143800.0,24.7386,24.7386,24.6954,24.6954,143800.0
2005-12-12 10:40:00,34.32,34.32,34.23,34.31,67800.0,24.6954,24.6954,24.6306,24.6882,67800.0
2005-12-12 10:50:00,34.31,34.32,34.26,34.27,81200.0,24.6882,24.6954,24.6522,24.6594,81200.0
2005-12-12 11:00:00,34.27,34.29,34.22,34.27,120800.0,24.6594,24.6738,24.6234,24.6594,120800.0
2005-12-12 11:10:00,34.27,34.3,34.24,34.27,113400.0,24.6594,24.681,24.6378,24.6594,113400.0
2005-12-12 11:20:00,34.27,34.27,34.25,34.25,60800.0,24.6594,24.6594,24.645,24.645,60800.0
2005-12-12 11:30:00,34.26,34.27,34.25,34.26,110400.0,24.6522,24.6594,24.645,24.6522,110400.0
2005-12-12 11:40:00,34.25,34.27,34.24,34.27,49000.0,24.645,24.6594,24.6378,24.6594,49000.0
2005-12-12 11:50:00,34.27,34.27,34.24,34.25,57400.0,24.6594,24.6594,24.6378,24.645,57400.0
2005-12-12 12:00:00,34.25,34.26,34.24,34.24,108400.0,24.645,24.6522,24.6378,24.6378,108400.0
2005-12-12 12:10:00,34.25,34.27,34.24,34.26,92000.0,24.645,24.6594,24.6378,24.6522,92000.0
2005-12-12 12:20:00,34.26,34.26,34.23,34.26,92600.0,24.6522,24.6522,24.6306,24.6522,92600.0
2005-12-12 12:30:00,34.26,34.26,34.19,34.19,80600.0,24.6522,24.6522,24.6019,24.6019,80600.0
2005-12-12 12:40:00,34.19,34.22,34.17,34.17,97400.0,24.6019,24.6234,24.5875,24.5875,97400.0
2005-12-12 12:50:00,34.17,34.22,34.17,34.2,86200.0,24.5875,24.6234,24.5875,24.6091,86200.0
2005-12-12 13:00:00,34.2,34.21,34.1,34.11,102600.0,24.6091,24.6163,24.5371,24.5443,102600.0
2005-12-12 13:10:00,34.12,34.19,34.1,34.16,100200.0,24.5515,24.6019,24.5371,24.5803,100200.0
2005-12-12 13:20:00,34.17,34.17,34.15,34.16,50400.0,24.5875,24.5875,24.5731,24.5803,50400.0
2005-12-12 13:30:00,34.16,34.17,34.09,34.12,66600.0,24.5803,24.5875,24.5299,24.5515,66600.0
2005-12-12 13:40:00,34.12,34.17,34.08,34.1,75600.0,24.5515,24.5875,24.5227,24.5371,75600.0
2005-12-12 13:50:00,34.1,34.16,34.09,34.16,86600.0,24.5371,24.5803,24.5299,24.5803,86600.0
2005-12-12 14:00:00,34.16,34.17,34.13,34.15,70800.0,24.5803,24.5875,24.5587,24.5731,70800.0
2005-12-12 14:10:00,34.16,34.17,34.14,34.15,52200.0,24.5803,24.5875,24.5659,24.5731,52200.0
2005-12-12 14:20:00,34.15,34.23,34.15,34.23,88200.0,24.5731,24.6306,24.5731,24.6306,88200.0
2005-12-12 14:30:00,34.23,34.27,34.21,34.25,112000.0,24.6306,24.6594,24.6163,24.645,112000.0
2005-12-12 14:40:00,34.25,34.3,34.25,34.27,99400.0,24.645,24.681,24.645,24.6594,99400.0
2005-12-12 14:50:00,34.27,34.3,34.26,34.27,131400.0,24.6594,24.681,24.6522,24.6594,131400.0
2005-12-12 15:00:00,34.27,34.27,34.23,34.24,80600.0,24.6594,24.6594,24.6306,24.6378,80600.0
2005-12-12 15:10:00,34.24,34.28,34.22,34.23,114600.0,24.6378,24.6666,24.6234,24.6306,114600.0
2005-12-12 15:20:00,34.23,34.26,34.21,34.21,100600.0,24.6306,24.6522,24.6163,24.6163,100600.0
2005-12-12 15:30:00,34.2,34.26,34.2,34.24,145800.0,24.6091,24.6522,24.6091,24.6378,145800.0
2005-12-12 15:40:00,34.24,34.25,34.19,34.19,170800.0,24.6378,24.645,24.6019,24.6019,170800.0
2005-12-12 15:50:00,34.19,34.25,34.18,34.21,227000.0,24.6019,24.645,24.5947,24.6163,227000.0
2005-12-13 09:30:00,34.0,34.0,33.77,33.89,327000.0,24.4651,24.4651,24.2996,24.386,327000.0
2005-12-13 09:40:00,33.85,33.93,33.71,33.87,312400.0,24.3572,24.4148,24.2565,24.3716,312400.0
2005-12-13 09:50:00,33.85,33.88,33.8,33.81,231600.0,24.3572,24.3788,24.3212,24.3284,231600.0
2005-12-13 10:00:00,33.82,33.93,33.81,33.9,186800.0,24.3356,24.4148,24.3284,24.3932,186800.0
2005-12-13 10:10:00,33.9,33.92,33.88,33.88,250200.0,24.3932,24.4076,24.3788,24.3788,250200.0
2005-12-13 10:20:00,33.88,33.92,33.81,33.84,122600.0,24.3788,24.4076,24.3284,24.35,122600.0
2005-12-13 10:30:00,33.84,33.94,33.84,33.93,164000.0,24.35,24.422,24.35,24.4148,164000.0
2005-12-13 10:40:00,33.93,33.95,33.91,33.91,99600.0,24.4148,24.4292,24.4004,24.4004,99600.0
2005-12-13 10:50:00,33.92,33.97,33.88,33.94,111800.0,24.4076,24.4436,24.3788,24.422,111800.0
2005-12-13 11:00:00,33.94,33.95,33.91,33.93,61600.0,24.422,24.4292,24.4004,24.4148,61600.0
2005-12-13 11:10:00,33.93,33.94,33.93,33.93,82200.0,24.4148,24.422,24.4148,24.4148,82200.0
2005-12-13 11:20:00,33.94,33.95,33.93,33.95,54800.0,24.422,24.4292,24.4148,24.4292,54800.0
2005-12-13 11:30:00,33.95,33.95,33.93,33.95,61600.0,24.4292,24.4292,24.4148,24.4292,61600.0
2005-12-13 11:40:00,33.95,34.02,33.95,34.02,221600.0,24.4292,24.4795,24.4292,24.4795,221600.0
2005-12-13 11:50:00,34.02,34.02,33.99,34.0,270000.0,24.4795,24.4795,24.4579,24.4651,270000.0
2005-12-13 12:00:00,33.99,34.02,33.99,33.99,106800.0,24.4579,24.4795,24.4579,24.4579,106800.0
2005-12-13 12:10:00,33.99,34.0,33.99,33.99,53200.0,24.4579,24.4651,24.4579,24.4579,53200.0
2005-12-13 12:20:00,34.0,34.0,33.96,33.97,267200.0,24.4651,24.4651,24.4364,24.4436,267200.0
2005-12-13 12:30:00,33.97,34.0,33.96,33.99,104400.0,24.4436,24.4651,24.4364,24.4579,104400.0
2005-12-13 12:40:00,33.99,34.03,33.99,33.99,62000.0,24.4579,24.4867,24.4579,24.4579,62000.0
2005-12-13 12:50:00,33.99,33.99,33.94,33.98,31200.0,24.4579,24.4579,24.422,24.4508,31200.0
2005-12-13 13:00:00,33.97,34.02,33.97,34.02,86800.0,24.4436,24.4795,24.4436,24.4795,86800.0
2005-12-13 13:10:00,34.02,34.05,34.0,34.04,75600.0,24.4795,24.5011,24.4651,24.4939,75600.0
2005-12-13 13:20:00,34.04,34.1,34.02,34.1,90600.0,24.4939,24.5371,24.4795,24.5371,90600.0
2005-12-13 13:30:00,34.1,34.1,34.07,34.1,63800.0,24.5371,24.5371,24.5155,24.5371,63800.0
2005-12-13 13:40:00,34.1,34.13,34.09,34.1,62200.0,24.5371,24.5587,24.5299,24.5371,62200.0
2005-12-13 13:50:00,34.1,34.1,34.07,34.07,77400.0,24.5371,24.5371,24.5155,24.5155,77400.0
2005-12-13 14:00:00,34.06,34.1,34.06,34.09,62400.0,24.5083,24.5371,24.5083,24.5299,62400.0
2005-12-13 14:10:00,34.09,34.22,34.09,34.18,193400.0,24.5299,24.6234,24.5299,24.5947,193400.0
2005-12-13 14:20:00,34.18,34.41,34.18,34.35,516600.0,24.5947,24.7602,24.5947,24.717,516600.0
2005-12-13 14:30:00,34.35,34.45,34.35,34.45,327600.0,24.717,24.7889,24.717,24.7889,327600.0
2005-12-13 14:40:00,34.45,34.54,34.45,34.45,370000.0,24.7889,24.8537,24.7889,24.7889,370000.0
2005-12-13 14:50:00,34.46,34.54,34.45,34.49,242800.0,24.7961,24.8537,24.7889,24.8177,242800.0
2005-12-13 15:00:00,34.49,34.49,34.32,34.38,197000.0,24.8177,24.8177,24.6954,24.7386,197000.0
2005-12-13 15:10:00,34.38,34.4,34.35,34.4,233800.0,24.7386,24.753,24.717,24.753,233800.0
2005-12-13 15:20:00,34.4,34.43,34.36,34.38,189600.0,24.753,24.7746,24.7242,24.7386,189600.0
2005-12-13 15:30:00,34.37,34.43,34.35,34.38,217600.0,24.7314,24.7746,24.717,24.7386,217600.0
2005-12-13 15:40:00,34.38,34.5,34.38,34.47,257000.0,24.7386,24.8249,24.7386,24.8033,257000.0
2005-12-13 15:50:00,34.47,34.47,34.36,34.4,352200.0,24.8033,24.8033,24.7242,24.753,352200.0
2005-12-14 09:30:00,34.45,34.69,34.44,34.55,239400.0,24.7889,24.9616,24.7818,24.8609,239400.0
2005-12-14 09:40:00,34.57,34.61,34.5,34.52,202800.0,24.8753,24.9041,24.8249,24.8393,202800.0
2005-12-14 09:50:00,34.51,34.55,34.43,34.5,233200.0,24.8321,24.8609,24.7746,24.8249,233200.0
2005-12-14 10:00:00,34.5,34.51,34.43,34.47,182600.0,24.8249,24.8321,24.7746,24.8033,182600.0
2005-12-14 10:10:00,34.47,34.5,34.38,34.42,177800.0,24.8033,24.8249,24.7386,24.7674,177800.0
2005-12-14 10:20:00,34.42,34.47,34.4,34.4,101000.0,24.7674,24.8033,24.753,24.753,101000.0
2005-12-14 10:30:00,34.41,34.51,34.4,34.48,156200.0,24.7602,24.8321,24.753,24.8105,156200.0
2005-12-14 10:40:00,34.49,34.51,34.43,34.44,71000.0,24.8177,24.8321,24.7746,24.7818,71000.0
2005-12-14 10:50:00,34.44,34.47,34.4,34.44,84200.0,24.7818,24.8033,24.753,24.7818,84200.0
2005-12-14 11:00:00,34.45,34.46,34.4,34.43,124800.0,24.7889,24.7961,24.753,24.7746,124800.0
2005-12-14 11:10:00,34.43,34.48,34.43,34.46,74400.0,24.7746,24.8105,24.7746,24.7961,74400.0
2005-12-14 11:20:00,34.46,34.51,34.46,34.48,104400.0,24.7961,24.8321,24.7961,24.8105,104400.0
2005-12-14 11:30:00,34.47,34.47,34.4,34.44,90600.0,24.8033,24.8033,24.753,24.7818,90600.0
2005-12-14 11:40:00,34.44,34.48,34.42,34.48,83000.0,24.7818,24.8105,24.7674,24.8105,83000.0
2005-12-14 11:50:00,34.47,34.49,34.44,34.46,64800.0,24.8033,24.8177,24.7818,24.7961,64800.0
2005-12-14 12:00:00,34.46,34.54,34.46,34.52,135200.0,24.7961,24.8537,24.7961,24.8393,135200.0
2005-12-14 12:10:00,34.54,34.54,34.49,34.49,87000.0,24.8537,24.8537,24.8177,24.8177,87000.0
2005-12-14 12:20:00,34.49,34.51,34.45,34.45,57200.0,24.8177,24.8321,24.7889,24.7889,57200.0
2005-12-14 12:30:00,34.46,34.49,34.46,34.47,43400.0,24.7961,24.8177,24.7961,24.8033,43400.0
2005-12-14 12:40:00,34.47,34.49,34.46,34.49,167800.0,24.8033,24.8177,24.7961,24.8177,167800.0
2005-12-14 12:50:00,34.48,34.54,34.47,34.53,57000.0,24.8105,24.8537,24.8033,24.8465,57000.0
2005-12-14 13:00:00,34.52,34.54,34.49,34.52,70600.0,24.8393,24.8537,24.8177,24.8393,70600.0
2005-12-14 13:10:00,34.52,34.52,34.48,34.52,116400.0,24.8393,24.8393,24.8105,24.8393,116400.0
2005-12-14 13:20:00,34.53,34.57,34.53,34.57,50800.0,24.8465,24.8753,24.8465,24.8753,50800.0
2005-12-14 13:30:00,34.57,34.63,34.56,34.63,131400.0,24.8753,24.9185,24.8681,24.9185,131400.0
2005-12-14 13:40:00,34.63,34.74,34.62,34.74,138400.0,24.9185,24.9976,24.9113,24.9976,138400.0
2005-12-14 13:50:00,34.74,34.83,34.74,34.82,258200.0,24.9976,25.0624,24.9976,25.0552,258200.0
2005-12-14 14:00:00,34.83,34.84,34.77,34.79,120000.0,25.0624,25.0696,25.0192,25.0336,120000.0
2005-12-14 14:10:00,34.79,34.84,34.79,34.81,145800.0,25.0336,25.0696,25.0336,25.048,145800.0
2005-12-14 14:20:00,34.8,34.83,34.75,34.76,111200.0,25.0408,25.0624,25.0048,25.012,111200.0
2005-12-14 14:30:00,34.75,34.78,34.72,34.72,291400.0,25.0048,25.0264,24.9832,24.9832,291400.0
2005-12-14 14:40:00,34.73,34.74,34.66,34.68,151000.0,24.9904,24.9976,24.9401,24.9544,151000.0
2005-12-14 14:50:00,34.68,34.71,34.65,34.71,122200.0,24.9544,24.976,24.9329,24.976,122200.0
2005-12-14 15:00:00,34.71,34.71,34.62,34.63,93200.0,24.976,24.976,24.9113,24.9185,93200.0
2005-12-14 15:10:00,34.63,34.67,34.57,34.65,157200.0,24.9185,24.9473,24.8753,24.9329,157200.0
2005-12-14 15:20:00,34.66,34.67,34.6,34.6,86800.0,24.9401,24.9473,24.8969,24.8969,86800.0
2005-12-14 15:30:00,34.59,34.65,34.59,34.63,122600.0,24.8897,24.9329,24.8897,24.9185,122600.0
2005-12-14 15:40:00,34.63,34.63,34.56,34.62,162800.0,24.9185,24.9185,24.8681,24.9113,162800.0
2005-12-14 15:50:00,34.63,34.68,34.61,34.62,222800.0,24.9185,24.9544,24.9041,24.9113,222800.0
2005-12-15 09:30:00,34.85,34.85,34.58,34.63,219600.0,25.0768,25.0768,24.8825,24.9185,219600.0
2005-12-15 09:40:00,34.63,34.7,34.49,34.49,203200.0,24.9185,24.9688,24.8177,24.8177,203200.0
2005-12-15 09:50:00,34.49,34.53,34.49,34.51,226200.0,24.8177,24.8465,24.8177,24.8321,226200.0
2005-12-15 10:00:00,34.51,34.55,34.46,34.49,298800.0,24.8321,24.8609,24.7961,24.8177,298800.0
2005-12-15 10:10:00,34.49,34.51,34.3,34.38,412000.0,24.8177,24.8321,24.681,24.7386,412000.0
2005-12-15 10:20:00,34.41,34.48,34.36,34.48,297200.0,24.7602,24.8105,24.7242,24.8105,297200.0
2005-12-15 10:30:00,34.48,34.49,34.43,34.47,195400.0,24.8105,24.8177,24.7746,24.8033,195400.0
2005-12-15 10:40:00,34.46,34.48,34.44,34.45,98000.0,24.7961,24.8105,24.7818,24.7889,98000.0
2005-12-15 10:50:00,34.46,34.48,34.45,34.48,69400.0,24.7961,24.8105,24.7889,24.8105,69400.0
2005-12-15 11:00:00,34.48,34.48,34.43,34.48,93400.0,24.8105,24.8105,24.7746,24.8105,93400.0
2005-12-15 11:10:00,34.48,34.48,34.4,34.43,172400.0,24.8105,24.8105,24.753,24.7746,172400.0
2005-12-15 11:20:00,34.43,34.43,34.39,34.41,90800.0,24.7746,24.7746,24.7458,24.7602,90800.0
2005-12-15 11:30:00,34.41,34.41,34.38,34.4,44800.0,24.7602,24.7602,24.7386,24.753,44800.0
2005-12-15 11:40:00,34.4,34.4,34.35,34.36,90000.0,24.753,24.753,24.717,24.7242,90000.0
2005-12-15 11:50:00,34.36,34.38,34.34,34.38,84000.0,24.7242,24.7386,24.7098,24.7386,84000.0
2005-12-15 12:00:00,34.38,34.44,34.38,34.44,65600.0,24.7386,24.7818,24.7386,24.7818,65600.0
2005-12-15 12:10:00,34.44,34.5,34.44,34.5,67400.0,24.7818,24.8249,24.7818,24.8249,67400.0
2005-12-15 12:20:00,34.51,34.56,34.49,34.56,71800.0,24.8321,24.8681,24.8177,24.8681,71800.0
2005-12-15 12:30:00,34.56,34.56,34.52,34.52,50000.0,24.8681,24.8681,24.8393,24.8393,50000.0
2005-12-15 12:40:00,34.52,34.55,34.52,34.54,57200.0,24.8393,24.8609,24.8393,24.8537,57200.0
2005-12-15 12:50:00,34.54,34.54,34.51,34.52,39000.0,24.8537,24.8537,24.8321,24.8393,39000.0
2005-12-15 13:00:00,34.52,34.54,34.41,34.44,70000.0,24.8393,24.8537,24.7602,24.7818,70000.0
2005-12-15 13:10:00,34.45,34.52,34.44,34.52,29000.0,24.7889,24.8393,24.7818,24.8393,29000.0
2005-12-15 13:20:00,34.52,34.55,34.51,34.54,27800.0,24.8393,24.8609,24.8321,24.8537,27800.0
2005-12-15 13:30:00,34.54,34.6,34.52,34.6,64000.0,24.8537,24.8969,24.8393,24.8969,64000.0
2005-12-15 13:40:00,34.6,34.67,34.59,34.65,92400.0,24.8969,24.9473,24.8897,24.9329,92400.0
2005-12-15 13:50:00,34.66,34.73,34.63,34.71,85400.0,24.9401,24.9904,24.9185,24.976,85400.0
2005-12-15 14:00:00,34.7,34.75,34.65,34.66,102400.0,24.9688,25.0048,24.9329,24.9401,102400.0
2005-12-15 14:10:00,34.66,34.68,34.63,34.68,53400.0,24.9401,24.9544,24.9185,24.9544,53400.0
2005-12-15 14:20:00,34.7,34.7,34.6,34.63,50800.0,24.9688,24.9688,24.8969,24.9185,50800.0
2005-12-15 14:30:00,34.62,34.65,34.59,34.59,58800.0,24.9113,24.9329,24.8897,24.8897,58800.0
2005-12-15 14:40:00,34.58,34.59,34.56,34.58,94800.0,24.8825,24.8897,24.8681,24.8825,94800.0
2005-12-15 14:50:00,34.57,34.65,34.55,34.63,84200.0,24.8753,24.9329,24.8609,24.9185,84200.0
2005-12-15 15:00:00,34.63,34.66,34.63,34.65,53400.0,24.9185,24.9401,24.9185,24.9329,53400.0
2005-12-15 15:10:00,34.65,34.66,34.63,34.63,55800.0,24.9329,24.9401,24.9185,24.9185,55800.0
2005-12-15 15:20:00,34.63,34.7,34.63,34.63,92800.0,24.9185,24.9688,24.9185,24.9185,92800.0
2005-12-15 15:30:00,34.63,34.68,34.63,34.65,82200.0,24.9185,24.9544,24.9185,24.9329,82200.0
2005-12-15 15:40:00,34.65,34.71,34.64,34.71,129000.0,24.9329,24.976,24.9257,24.976,129000.0
2005-12-15 15:50:00,34.71,34.73,34.68,34.7,211200.0,24.976,24.9904,24.9544,24.9688,211200.0
2005-12-16 09:30:00,34.81,34.85,34.78,34.79,1546600.0,25.048,25.0768,25.0264,25.0336,1546600.0
2005-12-16 09:40:00,34.78,34.79,34.52,34.63,178400.0,25.0264,25.0336,24.8393,24.9185,178400.0
2005-12-16 09:50:00,34.62,34.68,34.6,34.61,94800.0,24.9113,24.9544,24.8969,24.9041,94800.0
2005-12-16 10:00:00,34.6,34.61,34.46,34.54,107000.0,24.8969,24.9041,24.7961,24.8537,107000.0
2005-12-16 10:10:00,34.54,34.68,34.51,34.66,97600.0,24.8537,24.9544,24.8321,24.9401,97600.0
2005-12-16 10:20:00,34.66,34.75,34.66,34.72,94200.0,24.9401,25.0048,24.9401,24.9832,94200.0
2005-12-16 10:30:00,34.73,34.73,34.62,34.63,623600.0,24.9904,24.9904,24.9113,24.9185,623600.0
2005-12-16 10:40:00,34.64,34.72,34.63,34.72,77200.0,24.9257,24.9832,24.9185,24.9832,77200.0
2005-12-16 10:50:00,34.72,34.72,34.63,34.65,95400.0,24.9832,24.9832,24.9185,24.9329,95400.0
2005-12-16 11:00:00,34.65,34.7,34.61,34.65,121600.0,24.9329,24.9688,24.9041,24.9329,121600.0
2005-12-16 11:10:00,34.65,34.76,34.65,34.76,87800.0,24.9329,25.012,24.9329,25.012,87800.0
2005-12-16 11:20:00,34.77,34.77,34.72,34.74,126000.0,25.0192,25.0192,24.9832,24.9976,126000.0
2005-12-16 11:30:00,34.73,34.73,34.68,34.7,117400.0,24.9904,24.9904,24.9544,24.9688,117400.0
2005-12-16 11:40:00,34.69,34.72,34.62,34.66,57000.0,24.9616,24.9832,24.9113,24.9401,57000.0
2005-12-16 11:50:00,34.66,34.68,34.61,34.61,52400.0,24.9401,24.9544,24.9041,24.9041,52400.0
2005-12-16 12:00:00,34.62,34.63,34.57,34.63,100200.0,24.9113,24.9185,24.8753,24.9185,100200.0
2005-12-16 12:10:00,34.63,34.7,34.63,34.67,64400.0,24.9185,24.9688,24.9185,24.9473,64400.0
2005-12-16 12:20:00,34.67,34.68,34.63,34.63,65800.0,24.9473,24.9544,24.9185,24.9185,65800.0
2005-12-16 12:30:00,34.63,34.7,34.62,34.7,60200.0,24.9185,24.9688,24.9113,24.9688,60200.0
2005-12-16 12:40:00,34.69,34.73,34.69,34.71,54000.0,24.9616,24.9904,24.9616,24.976,54000.0
2005-12-16 12:50:00,34.71,34.71,34.68,34.7,33600.0,24.976,24.976,24.9544,24.9688,33600.0
2005-12-16 13:00:00,34.7,34.71,34.7,34.7,51800.0,24.9688,24.976,24.9688,24.9688,51800.0
2005-12-16 13:10:00,34.7,34.7,34.66,34.69,63800.0,24.9688,24.9688,24.9401,24.9616,63800.0
2005-12-16 13:20:00,34.69,34.69,34.67,34.68,44200.0,24.9616,24.9616,24.9473,24.9544,44200.0
2005-12-16 13:30:00,34.68,34.7,34.67,34.7,58400.0,24.9544,24.9688,24.9473,24.9688,58400.0
2005-12-16 13:40:00,34.7,34.7,34.67,34.69,42200.0,24.9688,24.9688,24.9473,24.9616,42200.0
2005-12-16 13:50:00,34.69,34.7,34.68,34.7,37800.0,24.9616,24.9688,24.9544,24.9688,37800.0
2005-12-16 14:00:00,34.7,34.7,34.69,34.7,43800.0,24.9688,24.9688,24.9616,24.9688,43800.0
2005-12-16 14:10:00,34.7,34.7,34.7,34.7,32600.0,24.9688,24.9688,24.9688,24.9688,32600.0
2005-12-16 14:20:00,34.7,34.7,34.69,34.69,45600.0,24.9688,24.9688,24.9616,24.9616,45600.0
2005-12-16 14:30:00,34.69,34.69,34.66,34.67,59800.0,24.9616,24.9616,24.9401,24.9473,59800.0
2005-12-16 14:40:00,34.67,34.68,34.64,34.65,64400.0,24.9473,24.9544,24.9257,24.9329,64400.0
2005-12-16 14:50:00,34.64,34.66,34.6,34.66,108000.0,24.9257,24.9401,24.8969,24.9401,108000.0
2005-12-16 15:00:00,34.66,34.69,34.63,34.69,153200.0,24.9401,24.9616,24.9185,24.9616,153200.0
2005-12-16 15:10:00,34.68,34.69,34.65,34.65,93800.0,24.9544,24.9616,24.9329,24.9329,93800.0
2005-12-16 15:20:00,34.65,34.72,34.64,34.72,184000.0,24.9329,24.9832,24.9257,24.9832,184000.0
2005-12-16 15:30:00,34.71,34.77,34.71,34.77,148000.0,24.976,25.0192,24.976,25.0192,148000.0
2005-12-16 15:40:00,34.77,34.77,34.7,34.71,149800.0,25.0192,25.0192,24.9688,24.976,149800.0
2005-12-16 15:50:00,34.71,34.73,34.69,34.73,210400.0,24.976,24.9904,24.9616,24.9904,210400.0
2005-12-19 09:30:00,34.55,34.71,34.53,34.56,229000.0,24.8609,24.976,24.8465,24.8681,229000.0
2005-12-19 09:40:00,34.55,34.55,34.33,34.42,125000.0,24.8609,24.8609,24.7026,24.7674,125000.0
2005-12-19 09:50:00,34.42,34.46,34.4,34.42,87600.0,24.7674,24.7961,24.753,24.7674,87600.0
2005-12-19 10:00:00,34.42,34.46,34.41,34.42,49200.0,24.7674,24.7961,24.7602,24.7674,49200.0
2005-12-19 10:10:00,34.42,34.49,34.42,34.49,105400.0,24.7674,24.8177,24.7674,24.8177,105400.0
2005-12-19 10:20:00,34.49,34.49,34.46,34.48,35000.0,24.8177,24.8177,24.7961,24.8105,35000.0
2005-12-19 10:30:00,34.48,34.56,34.48,34.53,93800.0,24.8105,24.8681,24.8105,24.8465,93800.0
2005-12-19 10:40:00,34.53,34.53,34.49,34.49,51800.0,24.8465,24.8465,24.8177,24.8177,51800.0
2005-12-19 10:50:00,34.48,34.52,34.46,34.52,58200.0,24.8105,24.8393,24.7961,24.8393,58200.0
2005-12-19 11:00:00,34.52,34.54,34.48,34.48,47800.0,24.8393,24.8537,24.8105,24.8105,47800.0
2005-12-19 11:10:00,34.49,34.52,34.48,34.5,44000.0,24.8177,24.8393,24.8105,24.8249,44000.0
2005-12-19 11:20:00,34.51,34.56,34.49,34.55,60600.0,24.8321,24.8681,24.8177,24.8609,60600.0
2005-12-19 11:30:00,34.55,34.57,34.52,34.57,51800.0,24.8609,24.8753,24.8393,24.8753,51800.0
2005-12-19 11:40:00,34.56,34.57,34.49,34.49,38800.0,24.8681,24.8753,24.8177,24.8177,38800.0
2005-12-19 11:50:00,34.49,34.51,34.49,34.49,15800.0,24.8177,24.8321,24.8177,24.8177,15800.0
2005-12-19 12:00:00,34.49,34.5,34.45,34.46,38800.0,24.8177,24.8249,24.7889,24.7961,38800.0
2005-12-19 12:10:00,34.45,34.47,34.45,34.46,49400.0,24.7889,24.8033,24.7889,24.7961,49400.0
2005-12-19 12:20:00,34.47,34.57,34.47,34.54,62400.0,24.8033,24.8753,24.8033,24.8537,62400.0
2005-12-19 12:30:00,34.52,34.55,34.51,34.52,49600.0,24.8393,24.8609,24.8321,24.8393,49600.0
2005-12-19 12:40:00,34.52,34.55,34.49,34.49,49200.0,24.8393,24.8609,24.8177,24.8177,49200.0
2005-12-19 12:50:00,34.49,34.51,34.48,34.49,56800.0,24.8177,24.8321,24.8105,24.8177,56800.0
2005-12-19 13:00:00,34.49,34.49,34.38,34.38,66600.0,24.8177,24.8177,24.7386,24.7386,66600.0
2005-12-19 13:10:00,34.38,34.41,34.34,34.41,56400.0,24.7386,24.7602,24.7098,24.7602,56400.0
2005-12-19 13:20:00,34.41,34.44,34.4,34.43,49600.0,24.7602,24.7818,24.753,24.7746,49600.0
2005-12-19 13:30:00,34.43,34.44,34.38,34.38,55000.0,24.7746,24.7818,24.7386,24.7386,55000.0
2005-12-19 13:40:00,34.38,34.38,34.26,34.26,88600.0,24.7386,24.7386,24.6522,24.6522,88600.0
2005-12-19 13:50:00,34.27,34.31,34.26,34.31,87600.0,24.6594,24.6882,24.6522,24.6882,87600.0
2005-12-19 14:00:00,34.31,34.33,34.3,34.32,91400.0,24.6882,24.7026,24.681,24.6954,91400.0
2005-12-19 14:10:00,34.32,34.4,34.31,34.35,162400.0,24.6954,24.753,24.6882,24.717,162400.0
2005-12-19 14:20:00,34.33,34.35,34.28,34.32,62800.0,24.7026,24.717,24.6666,24.6954,62800.0
2005-12-19 14:30:00,34.31,34.36,34.3,34.36,167800.0,24.6882,24.7242,24.681,24.7242,167800.0
2005-12-19 14:40:00,34.36,34.36,34.29,34.34,131000.0,24.7242,24.7242,24.6738,24.7098,131000.0
2005-12-19 14:50:00,34.34,34.34,34.27,34.27,125200.0,24.7098,24.7098,24.6594,24.6594,125200.0
2005-12-19 15:00:00,34.27,34.29,34.24,34.25,141000.0,24.6594,24.6738,24.6378,24.645,141000.0
2005-12-19 15:10:00,34.25,34.27,34.22,34.27,109000.0,24.645,24.6594,24.6234,24.6594,109000.0
2005-12-19 15:20:00,34.27,34.29,34.2,34.21,97000.0,24.6594,24.6738,24.6091,24.6163,97000.0
2005-12-19 15:30:00,34.21,34.28,34.18,34.28,157000.0,24.6163,24.6666,24.5947,24.6666,157000.0
2005-12-19 15:40:00,34.27,34.32,34.26,34.26,183000.0,24.6594,24.6954,24.6522,24.6522,183000.0
2005-12-19 15:50:00,34.26,34.26,34.23,34.24,197400.0,24.6522,24.6522,24.6306,24.6378,197400.0
2005-12-20 09:30:00,34.45,34.48,34.41,34.43,219800.0,24.7889,24.8105,24.7602,24.7746,219800.0
2005-12-20 09:40:00,34.44,34.44,34.24,34.27,263800.0,24.7818,24.7818,24.6378,24.6594,263800.0
2005-12-20 09:50:00,34.28,34.32,34.24,34.29,175800.0,24.6666,24.6954,24.6378,24.6738,175800.0
2005-12-20 10:00:00,34.29,34.34,34.25,34.33,234000.0,24.6738,24.7098,24.645,24.7026,234000.0
2005-12-20 10:10:00,34.34,34.38,34.14,34.14,184000.0,24.7098,24.7386,24.5659,24.5659,184000.0
2005-12-20 10:20:00,34.14,34.14,33.9,34.06,221000.0,24.5659,24.5659,24.3932,24.5083,221000.0
2005-12-20 10:30:00,34.05,34.1,34.02,34.02,370600.0,24.5011,24.5371,24.4795,24.4795,370600.0
2005-12-20 10:40:00,34.02,34.1,33.93,33.93,229600.0,24.4795,24.5371,24.4148,24.4148,229600.0
2005-12-20 10:50:00,33.93,34.16,33.93,34.14,360800.0,24.4148,24.5803,24.4148,24.5659,360800.0
2005-12-20 11:00:00,34.15,34.21,34.13,34.19,141600.0,24.5731,24.6163,24.5587,24.6019,141600.0
2005-12-20 11:10:00,34.19,34.23,34.17,34.23,165800.0,24.6019,24.6306,24.5875,24.6306,165800.0
2005-12-20 11:20:00,34.23,34.27,34.13,34.13,181800.0,24.6306,24.6594,24.5587,24.5587,181800.0
2005-12-20 11:30:00,34.13,34.19,34.13,34.17,148000.0,24.5587,24.6019,24.5587,24.5875,148000.0
2005-12-20 11:40:00,34.17,34.17,34.05,34.06,240200.0,24.5875,24.5875,24.5011,24.5083,240200.0
2005-12-20 11:50:00,34.06,34.09,34.01,34.02,108800.0,24.5083,24.5299,24.4723,24.4795,108800.0
2005-12-20 12:00:00,34.02,34.08,33.97,34.01,179600.0,24.4795,24.5227,24.4436,24.4723,179600.0
2005-12-20 12:10:00,34.01,34.03,33.94,33.98,156000.0,24.4723,24.4867,24.422,24.4508,156000.0
2005-12-20 12:20:00,33.99,34.07,33.94,34.05,266400.0,24.4579,24.5155,24.422,24.5011,266400.0
2005-12-20 12:30:00,34.05,34.21,34.04,34.19,81400.0,24.5011,24.6163,24.4939,24.6019,81400.0
2005-12-20 12:40:00,34.19,34.21,34.15,34.17,155000.0,24.6019,24.6163,24.5731,24.5875,155000.0
2005-12-20 12:50:00,34.17,34.3,34.13,34.3,623600.0,24.5875,24.681,24.5587,24.681,623600.0
2005-12-20 13:00:00,34.3,34.48,34.27,34.47,202000.0,24.681,24.8105,24.6594,24.8033,202000.0
2005-12-20 13:10:00,34.48,34.58,34.46,34.57,246200.0,24.8105,24.8825,24.7961,24.8753,246200.0
2005-12-20 13:20:00,34.57,34.6,34.49,34.55,260800.0,24.8753,24.8969,24.8177,24.8609,260800.0
2005-12-20 13:30:00,34.55,34.58,34.48,34.48,47600.0,24.8609,24.8825,24.8105,24.8105,47600.0
2005-12-20 13:40:00,34.48,34.51,34.43,34.49,99400.0,24.8105,24.8321,24.7746,24.8177,99400.0
2005-12-20 13:50:00,34.5,34.57,34.49,34.54,316600.0,24.8249,24.8753,24.8177,24.8537,316600.0
2005-12-20 14:00:00,34.54,34.55,34.29,34.3,258400.0,24.8537,24.8609,24.6738,24.681,258400.0
2005-12-20 14:10:00,34.3,34.35,34.24,34.29,236600.0,24.681,24.717,24.6378,24.6738,236600.0
2005-12-20 14:20:00,34.29,34.3,34.23,34.24,214200.0,24.6738,24.681,24.6306,24.6378,214200.0
2005-12-20 14:30:00,34.24,34.4,34.24,34.35,98400.0,24.6378,24.753,24.6378,24.717,98400.0
2005-12-20 14:40:00,34.35,34.39,34.34,34.35,118000.0,24.717,24.7458,24.7098,24.717,118000.0
2005-12-20 14:50:00,34.35,34.35,34.21,34.24,663400.0,24.717,24.717,24.6163,24.6378,663400.0
2005-12-20 15:00:00,34.24,34.29,34.22,34.28,223000.0,24.6378,24.6738,24.6234,24.6666,223000.0
2005-12-20 15:10:00,34.28,34.32,34.24,34.31,195400.0,24.6666,24.6954,24.6378,24.6882,195400.0
2005-12-20 15:20:00,34.31,34.33,34.3,34.3,378600.0,24.6882,24.7026,24.681,24.681,378600.0
2005-12-20 15:30:00,34.3,34.3,34.21,34.24,201800.0,24.681,24.681,24.6163,24.6378,201800.0
2005-12-20 15:40:00,34.24,34.31,34.21,34.29,155000.0,24.6378,24.6882,24.6163,24.6738,155000.0
2005-12-20 15:50:00,34.29,34.3,34.26,34.29,259200.0,24.6738,24.681,24.6522,24.6738,259200.0
2005-12-21 09:30:00,34.45,34.51,34.43,34.46,321200.0,24.7889,24.8321,24.7746,24.7961,321200.0
2005-12-21 09:40:00,34.46,34.61,34.46,34.59,301600.0,24.7961,24.9041,24.7961,24.8897,301600.0
2005-12-21 09:50:00,34.59,34.59,34.49,34.51,205000.0,24.8897,24.8897,24.8177,24.8321,205000.0
2005-12-21 10:00:00,34.52,34.55,34.48,34.49,99000.0,24.8393,24.8609,24.8105,24.8177,99000.0
2005-12-21 10:10:00,34.49,34.51,34.48,34.51,126200.0,24.8177,24.8321,24.8105,24.8321,126200.0
2005-12-21 10:20:00,34.5,34.63,34.5,34.6,160800.0,24.8249,24.9185,24.8249,24.8969,160800.0
2005-12-21 10:30:00,34.6,34.65,34.58,34.63,89400.0,24.8969,24.9329,24.8825,24.9185,89400.0
2005-12-21 10:40:00,34.63,34.68,34.58,34.58,167400.0,24.9185,24.9544,24.8825,24.8825,167400.0
2005-12-21 10:50:00,34.58,34.63,34.57,34.63,105600.0,24.8825,24.9185,24.8753,24.9185,105600.0
2005-12-21 11:00:00,34.62,34.67,34.6,34.63,143600.0,24.9113,24.9473,24.8969,24.9185,143600.0
2005-12-21 11:10:00,34.62,34.64,34.56,34.56,66200.0,24.9113,24.9257,24.8681,24.8681,66200.0
2005-12-21 11:20:00,34.57,34.59,34.55,34.57,55400.0,24.8753,24.8897,24.8609,24.8753,55400.0
2005-12-21 11:30:00,34.57,34.62,34.57,34.6,53200.0,24.8753,24.9113,24.8753,24.8969,53200.0
2005-12-21 11:40:00,34.59,34.71,34.58,34.69,125600.0,24.8897,24.976,24.8825,24.9616,125600.0
2005-12-21 11:50:00,34.69,34.7,34.65,34.68,92600.0,24.9616,24.9688,24.9329,24.9544,92600.0
2005-12-21 12:00:00,34.68,34.72,34.66,34.66,73200.0,24.9544,24.9832,24.9401,24.9401,73200.0
2005-12-21 12:10:00,34.67,34.72,34.67,34.7,82800.0,24.9473,24.9832,24.9473,24.9688,82800.0
2005-12-21 12:20:00,34.7,34.74,34.7,34.72,46400.0,24.9688,24.9976,24.9688,24.9832,46400.0
2005-12-21 12:30:00,34.71,34.77,34.71,34.76,141000.0,24.976,25.0192,24.976,25.012,141000.0
2005-12-21 12:40:00,34.76,34.83,34.75,34.81,153600.0,25.012,25.0624,25.0048,25.048,153600.0
2005-12-21 12:50:00,34.81,34.83,34.79,34.81,107800.0,25.048,25.0624,25.0336,25.048,107800.0
2005-12-21 13:00:00,34.81,34.85,34.8,34.81,82600.0,25.048,25.0768,25.0408,25.048,82600.0
2005-12-21 13:10:00,34.81,34.81,34.77,34.79,34400.0,25.048,25.048,25.0192,25.0336,34400.0
2005-12-21 13:20:00,34.79,34.81,34.76,34.76,126400.0,25.0336,25.048,25.012,25.012,126400.0
2005-12-21 13:30:00,34.75,34.76,34.65,34.68,197800.0,25.0048,25.012,24.9329,24.9544,197800.0
2005-12-21 13:40:00,34.68,34.71,34.65,34.66,139800.0,24.9544,24.976,24.9329,24.9401,139800.0
2005-12-21 13:50:00,34.65,34.67,34.59,34.59,114200.0,24.9329,24.9473,24.8897,24.8897,114200.0
2005-12-21 14:00:00,34.59,34.63,34.57,34.6,96200.0,24.8897,24.9185,24.8753,24.8969,96200.0
2005-12-21 14:10:00,34.6,34.7,34.58,34.65,82800.0,24.8969,24.9688,24.8825,24.9329,82800.0
2005-12-21 14:20:00,34.65,34.65,34.57,34.57,77800.0,24.9329,24.9329,24.8753,24.8753,77800.0
2005-12-21 14:30:00,34.58,34.61,34.57,34.6,51800.0,24.8825,24.9041,24.8753,24.8969,51800.0
2005-12-21 14:40:00,34.6,34.61,34.52,34.54,116400.0,24.8969,24.9041,24.8393,24.8537,116400.0
2005-12-21 14:50:00,34.54,34.59,34.51,34.54,235200.0,24.8537,24.8897,24.8321,24.8537,235200.0
2005-12-21 15:00:00,34.53,34.56,34.5,34.51,145000.0,24.8465,24.8681,24.8249,24.8321,145000.0
2005-12-21 15:10:00,34.51,34.58,34.51,34.56,105000.0,24.8321,24.8825,24.8321,24.8681,105000.0
2005-12-21 15:20:00,34.56,34.62,34.52,34.52,125600.0,24.8681,24.9113,24.8393,24.8393,125600.0
2005-12-21 15:30:00,34.52,34.56,34.51,34.56,74000.0,24.8393,24.8681,24.8321,24.8681,74000.0
2005-12-21 15:40:00,34.55,34.66,34.55,34.64,194000.0,24.8609,24.9401,24.8609,24.9257,194000.0
2005-12-21 15:50:00,34.64,34.64,34.59,34.6,189200.0,24.9257,24.9257,24.8897,24.8969,189200.0
2005-12-22 09:30:00,34.45,34.46,34.3,34.3,302000.0,24.7889,24.7961,24.681,24.681,302000.0
2005-12-22 09:40:00,34.31,34.32,34.2,34.24,296800.0,24.6882,24.6954,24.6091,24.6378,296800.0
2005-12-22 09:50:00,34.23,34.3,34.2,34.21,225600.0,24.6306,24.681,24.6091,24.6163,225600.0
2005-12-22 10:00:00,34.22,34.22,34.08,34.1,188800.0,24.6234,24.6234,24.5227,24.5371,188800.0
2005-12-22 10:10:00,34.1,34.11,33.91,33.94,209800.0,24.5371,24.5443,24.4004,24.422,209800.0
2005-12-22 10:20:00,33.93,34.05,33.86,34.05,415400.0,24.4148,24.5011,24.3644,24.5011,415400.0
2005-12-22 10:30:00,34.05,34.05,33.97,33.98,293600.0,24.5011,24.5011,24.4436,24.4508,293600.0
2005-12-22 10:40:00,33.99,34.02,33.94,33.99,147200.0,24.4579,24.4795,24.422,24.4579,147200.0
2005-12-22 10:50:00,33.99,34.03,33.97,33.97,183400.0,24.4579,24.4867,24.4436,24.4436,183400.0
2005-12-22 11:00:00,33.97,34.04,33.94,34.04,157200.0,24.4436,24.4939,24.422,24.4939,157200.0
2005-12-22 11:10:00,34.04,34.04,33.97,33.98,132400.0,24.4939,24.4939,24.4436,24.4508,132400.0
2005-12-22 11:20:00,33.98,34.02,33.94,33.96,134600.0,24.4508,24.4795,24.422,24.4364,134600.0
2005-12-22 11:30:00,33.96,33.98,33.95,33.95,96800.0,24.4364,24.4508,24.4292,24.4292,96800.0
2005-12-22 11:40:00,33.95,33.95,33.92,33.92,76600.0,24.4292,24.4292,24.4076,24.4076,76600.0
2005-12-22 11:50:00,33.92,34.01,33.92,34.01,116800.0,24.4076,24.4723,24.4076,24.4723,116800.0
2005-12-22 12:00:00,34.01,34.05,34.0,34.01,332200.0,24.4723,24.5011,24.4651,24.4723,332200.0
2005-12-22 12:10:00,34.01,34.02,33.95,33.95,73000.0,24.4723,24.4795,24.4292,24.4292,73000.0
2005-12-22 12:20:00,33.96,33.96,33.92,33.95,88200.0,24.4364,24.4364,24.4076,24.4292,88200.0
2005-12-22 12:30:00,33.94,33.95,33.88,33.89,79800.0,24.422,24.4292,24.3788,24.386,79800.0
2005-12-22 12:40:00,33.89,33.89,33.86,33.86,78800.0,24.386,24.386,24.3644,24.3644,78800.0
2005-12-22 12:50:00,33.86,33.87,33.83,33.83,80800.0,24.3644,24.3716,24.3428,24.3428,80800.0
2005-12-22 13:00:00,33.83,33.86,33.83,33.86,81400.0,24.3428,24.3644,24.3428,24.3644,81400.0
2005-12-22 13:10:00,33.85,33.85,33.84,33.85,42800.0,24.3572,24.3572,24.35,24.3572,42800.0
2005-12-22 13:20:00,33.85,33.88,33.83,33.85,76200.0,24.3572,24.3788,24.3428,24.3572,76200.0
2005-12-22 13:30:00,33.85,33.89,33.83,33.88,124000.0,24.3572,24.386,24.3428,24.3788,124000.0
2005-12-22 13:40:00,33.88,33.92,33.87,33.87,76200.0,24.3788,24.4076,24.3716,24.3716,76200.0
2005-12-22 13:50:00,33.87,33.89,33.85,33.86,142200.0,24.3716,24.386,24.3572,24.3644,142200.0
2005-12-22 14:00:00,33.86,33.86,33.84,33.85,100200.0,24.3644,24.3644,24.35,24.3572,100200.0
2005-12-22 14:10:00,33.84,33.85,33.83,33.84,106200.0,24.35,24.3572,24.3428,24.35,106200.0
2005-12-22 14:20:00,33.84,33.84,33.76,33.83,236800.0,24.35,24.35,24.2925,24.3428,236800.0
2005-12-22 14:30:00,33.83,33.89,33.83,33.85,217400.0,24.3428,24.386,24.3428,24.3572,217400.0
2005-12-22 14:40:00,33.85,33.85,33.79,33.83,264800.0,24.3572,24.3572,24.314,24.3428,264800.0
2005-12-22 14:50:00,33.83,33.88,33.8,33.88,198800.0,24.3428,24.3788,24.3212,24.3788,198800.0
2005-12-22 15:00:00,33.88,33.91,33.87,33.9,135600.0,24.3788,24.4004,24.3716,24.3932,135600.0
2005-12-22 15:10:00,33.9,33.94,33.85,33.94,210600.0,24.3932,24.422,24.3572,24.422,210600.0
2005-12-22 15:20:00,33.94,33.96,33.92,33.95,172600.0,24.422,24.4364,24.4076,24.4292,172600.0
2005-12-22 15:30:00,33.95,33.96,33.93,33.94,164000.0,24.4292,24.4364,24.4148,24.422,164000.0
2005-12-22 15:40:00,33.94,33.99,33.93,33.93,331000.0,24.422,24.4579,24.4148,24.4148,331000.0
2005-12-22 15:50:00,33.93,33.96,33.91,33.96,333600.0,24.4148,24.4364,24.4004,24.4364,333600.0
2005-12-23 09:30:00,33.99,34.0,33.95,33.99,137400.0,24.4579,24.4651,24.4292,24.4579,137400.0
2005-12-23 09:40:00,33.99,33.99,33.92,33.93,92800.0,24.4579,24.4579,24.4076,24.4148,92800.0
2005-12-23 09:50:00,33.9,34.0,33.9,33.96,75800.0,24.3932,24.4651,24.3932,24.4364,75800.0
2005-12-23 10:00:00,33.95,33.99,33.88,33.97,121400.0,24.4292,24.4579,24.3788,24.4436,121400.0
2005-12-23 10:10:00,33.97,33.99,33.85,33.87,175000.0,24.4436,24.4579,24.3572,24.3716,175000.0
2005-12-23 10:20:00,33.87,33.92,33.85,33.87,79200.0,24.3716,24.4076,24.3572,24.3716,79200.0
2005-12-23 10:30:00,33.87,33.87,33.68,33.68,260400.0,24.3716,24.3716,24.2349,24.2349,260400.0
2005-12-23 10:40:00,33.68,33.68,33.48,33.63,328000.0,24.2349,24.2349,24.091,24.1989,328000.0
2005-12-23 10:50:00,33.63,33.65,33.58,33.62,186600.0,24.1989,24.2133,24.1629,24.1917,186600.0
2005-12-23 11:00:00,33.62,33.62,33.58,33.6,233400.0,24.1917,24.1917,24.1629,24.1773,233400.0
2005-12-23 11:10:00,33.6,33.67,33.57,33.6,232800.0,24.1773,24.2277,24.1557,24.1773,232800.0
2005-12-23 11:20:00,33.6,33.64,33.57,33.64,90600.0,24.1773,24.2061,24.1557,24.2061,90600.0
2005-12-23 11:30:00,33.64,33.66,33.63,33.65,123200.0,24.2061,24.2205,24.1989,24.2133,123200.0
2005-12-23 11:40:00,33.65,33.67,33.62,33.65,147800.0,24.2133,24.2277,24.1917,24.2133,147800.0
2005-12-23 11:50:00,33.64,33.72,33.64,33.72,120000.0,24.2061,24.2637,24.2061,24.2637,120000.0
2005-12-23 12:00:00,33.72,33.75,33.67,33.75,91200.0,24.2637,24.2853,24.2277,24.2853,91200.0
2005-12-23 12:10:00,33.75,33.75,33.69,33.72,112000.0,24.2853,24.2853,24.2421,24.2637,112000.0
2005-12-23 12:20:00,33.72,33.74,33.68,33.73,103000.0,24.2637,24.2781,24.2349,24.2709,103000.0
2005-12-23 12:30:00,33.73,33.73,33.71,33.72,68800.0,24.2709,24.2709,24.2565,24.2637,68800.0
2005-12-23 12:40:00,33.72,33.73,33.71,33.73,83000.0,24.2637,24.2709,24.2565,24.2709,83000.0
2005-12-23 12:50:00,33.73,33.77,33.72,33.77,77400.0,24.2709,24.2996,24.2637,24.2996,77400.0
2005-12-23 13:00:00,33.76,33.83,33.76,33.8,85200.0,24.2925,24.3428,24.2925,24.3212,85200.0
2005-12-23 13:10:00,33.8,33.82,33.78,33.81,96400.0,24.3212,24.3356,24.3068,24.3284,96400.0
2005-12-23 13:20:00,33.81,33.81,33.76,33.76,59400.0,24.3284,24.3284,24.2925,24.2925,59400.0
2005-12-23 13:30:00,33.76,33.76,33.68,33.72,148200.0,24.2925,24.2925,24.2349,24.2637,148200.0
2005-12-23 13:40:00,33.73,33.77,33.7,33.74,58000.0,24.2709,24.2996,24.2493,24.2781,58000.0
2005-12-23 13:50:00,33.74,33.76,33.72,33.73,45400.0,24.2781,24.2925,24.2637,24.2709,45400.0
2005-12-23 14:00:00,33.74,33.76,33.73,33.73,81800.0,24.2781,24.2925,24.2709,24.2709,81800.0
2005-12-23 14:10:00,33.73,33.77,33.72,33.76,78200.0,24.2709,24.2996,24.2637,24.2925,78200.0
2005-12-23 14:20:00,33.76,33.76,33.74,33.76,41400.0,24.2925,24.2925,24.2781,24.2925,41400.0
2005-12-23 14:30:00,33.76,33.78,33.74,33.78,49800.0,24.2925,24.3068,24.2781,24.3068,49800.0
2005-12-23 14:40:00,33.78,33.86,33.77,33.85,115400.0,24.3068,24.3644,24.2996,24.3572,115400.0
2005-12-23 14:50:00,33.85,33.89,33.84,33.86,99600.0,24.3572,24.386,24.35,24.3644,99600.0
2005-12-23 15:00:00,33.85,33.85,33.79,33.84,111000.0,24.3572,24.3572,24.314,24.35,111000.0
2005-12-23 15:10:00,33.84,33.84,33.73,33.75,99000.0,24.35,24.35,24.2709,24.2853,99000.0
2005-12-23 15:20:00,33.74,33.76,33.71,33.74,87600.0,24.2781,24.2925,24.2565,24.2781,87600.0
2005-12-23 15:30:00,33.73,33.74,33.7,33.72,102600.0,24.2709,24.2781,24.2493,24.2637,102600.0
2005-12-23 15:40:00,33.72,33.73,33.67,33.7,602000.0,24.2637,24.2709,24.2277,24.2493,602000.0
2005-12-23 15:50:00,33.7,33.75,33.69,33.74,141400.0,24.2493,24.2853,24.2421,24.2781,141400.0
2005-12-27 09:30:00,33.77,34.05,33.77,33.8,202800.0,24.2996,24.5011,24.2996,24.3212,202800.0
2005-12-27 09:40:00,33.8,33.94,33.77,33.84,82600.0,24.3212,24.422,24.2996,24.35,82600.0
2005-12-27 09:50:00,33.84,33.89,33.82,33.88,116800.0,24.35,24.386,24.3356,24.3788,116800.0
2005-12-27 10:00:00,33.88,33.91,33.86,33.89,112200.0,24.3788,24.4004,24.3644,24.386,112200.0
2005-12-27 10:10:00,33.91,33.91,33.88,33.9,136400.0,24.4004,24.4004,24.3788,24.3932,136400.0
2005-12-27 10:20:00,33.89,33.9,33.85,33.85,102800.0,24.386,24.3932,24.3572,24.3572,102800.0
2005-12-27 10:30:00,33.85,33.87,33.81,33.87,82000.0,24.3572,24.3716,24.3284,24.3716,82000.0
2005-12-27 10:40:00,33.87,33.88,33.85,33.87,42000.0,24.3716,24.3788,24.3572,24.3716,42000.0
2005-12-27 10:50:00,33.87,33.87,33.8,33.83,75400.0,24.3716,24.3716,24.3212,24.3428,75400.0
2005-12-27 11:00:00,33.81,33.84,33.77,33.8,65400.0,24.3284,24.35,24.2996,24.3212,65400.0
2005-12-27 11:10:00,33.8,33.83,33.8,33.81,94200.0,24.3212,24.3428,24.3212,24.3284,94200.0
2005-12-27 11:20:00,33.82,33.82,33.71,33.74,90000.0,24.3356,24.3356,24.2565,24.2781,90000.0
2005-12-27 11:30:00,33.73,33.74,33.59,33.59,98600.0,24.2709,24.2781,24.1701,24.1701,98600.0
2005-12-27 11:40:00,33.6,33.63,33.58,33.6,165000.0,24.1773,24.1989,24.1629,24.1773,165000.0
2005-12-27 11:50:00,33.61,33.61,33.52,33.52,65800.0,24.1845,24.1845,24.1198,24.1198,65800.0
2005-12-27 12:00:00,33.53,33.6,33.51,33.6,57600.0,24.127,24.1773,24.1126,24.1773,57600.0
2005-12-27 12:10:00,33.59,33.66,33.57,33.66,68600.0,24.1701,24.2205,24.1557,24.2205,68600.0
2005-12-27 12:20:00,33.66,33.7,33.65,33.68,82800.0,24.2205,24.2493,24.2133,24.2349,82800.0
2005-12-27 12:30:00,33.68,33.7,33.66,33.69,35400.0,24.2349,24.2493,24.2205,24.2421,35400.0
2005-12-27 12:40:00,33.69,33.7,33.62,33.63,61000.0,24.2421,24.2493,24.1917,24.1989,61000.0
2005-12-27 12:50:00,33.64,33.64,33.59,33.63,96200.0,24.2061,24.2061,24.1701,24.1989,96200.0
2005-12-27 13:00:00,33.62,33.63,33.59,33.59,41200.0,24.1917,24.1989,24.1701,24.1701,41200.0
2005-12-27 13:10:00,33.58,33.61,33.58,33.6,46200.0,24.1629,24.1845,24.1629,24.1773,46200.0
2005-12-27 13:20:00,33.6,33.6,33.52,33.55,85400.0,24.1773,24.1773,24.1198,24.1413,85400.0
2005-12-27 13:30:00,33.54,33.55,33.47,33.49,112200.0,24.1341,24.1413,24.0838,24.0982,112200.0
2005-12-27 13:40:00,33.49,33.49,33.44,33.44,110400.0,24.0982,24.0982,24.0622,24.0622,110400.0
2005-12-27 13:50:00,33.45,33.46,33.37,33.42,159600.0,24.0694,24.0766,24.0118,24.0478,159600.0
2005-12-27 14:00:00,33.42,33.52,33.42,33.51,220400.0,24.0478,24.1198,24.0478,24.1126,220400.0
2005-12-27 14:10:00,33.51,33.56,33.51,33.55,54400.0,24.1126,24.1485,24.1126,24.1413,54400.0
2005-12-27 14:20:00,33.54,33.57,33.49,33.57,96200.0,24.1341,24.1557,24.0982,24.1557,96200.0
2005-12-27 14:30:00,33.56,33.57,33.52,33.55,68800.0,24.1485,24.1557,24.1198,24.1413,68800.0
2005-12-27 14:40:00,33.56,33.56,33.49,33.52,40000.0,24.1485,24.1485,24.0982,24.1198,40000.0
2005-12-27 14:50:00,33.52,33.52,33.47,33.49,59400.0,24.1198,24.1198,24.0838,24.0982,59400.0
2005-12-27 15:00:00,33.49,33.52,33.47,33.49,74200.0,24.0982,24.1198,24.0838,24.0982,74200.0
2005-12-27 15:10:00,33.49,33.52,33.46,33.49,195400.0,24.0982,24.1198,24.0766,24.0982,195400.0
2005-12-27 15:20:00,33.49,33.52,33.45,33.49,154200.0,24.0982,24.1198,24.0694,24.0982,154200.0
2005-12-27 15:30:00,33.49,33.52,33.48,33.49,102400.0,24.0982,24.1198,24.091,24.0982,102400.0
2005-12-27 15:40:00,33.49,33.49,33.44,33.45,239000.0,24.0982,24.0982,24.0622,24.0694,239000.0
2005-12-27 15:50:00,33.44,33.51,33.44,33.49,355800.0,24.0622,24.1126,24.0622,24.0982,355800.0
2005-12-28 09:30:00,33.5,33.66,33.5,33.63,128800.0,24.1054,24.2205,24.1054,24.1989,128800.0
2005-12-28 09:40:00,33.63,33.67,33.52,33.59,72000.0,24.1989,24.2277,24.1198,24.1701,72000.0
2005-12-28 09:50:00,33.55,33.63,33.53,33.55,91400.0,24.1413,24.1989,24.127,24.1413,91400.0
2005-12-28 10:00:00,33.57,33.63,33.55,33.6,70200.0,24.1557,24.1989,24.1413,24.1773,70200.0
2005-12-28 10:10:00,33.59,33.63,33.57,33.6,157400.0,24.1701,24.1989,24.1557,24.1773,157400.0
2005-12-28 10:20:00,33.6,33.63,33.53,33.57,124600.0,24.1773,24.1989,24.127,24.1557,124600.0
2005-12-28 10:30:00,33.56,33.58,33.51,33.51,155800.0,24.1485,24.1629,24.1126,24.1126,155800.0
2005-12-28 10:40:00,33.51,33.52,33.48,33.5,196400.0,24.1126,24.1198,24.091,24.1054,196400.0
2005-12-28 10:50:00,33.51,33.54,33.51,33.51,57600.0,24.1126,24.1341,24.1126,24.1126,57600.0
2005-12-28 11:00:00,33.51,33.55,33.48,33.53,99200.0,24.1126,24.1413,24.091,24.127,99200.0
2005-12-28 11:10:00,33.53,33.54,33.51,33.52,93200.0,24.127,24.1341,24.1126,24.1198,93200.0
2005-12-28 11:20:00,33.52,33.55,33.52,33.54,61400.0,24.1198,24.1413,24.1198,24.1341,61400.0
2005-12-28 11:30:00,33.54,33.54,33.52,33.53,69400.0,24.1341,24.1341,24.1198,24.127,69400.0
2005-12-28 11:40:00,33.52,33.52,33.45,33.45,89800.0,24.1198,24.1198,24.0694,24.0694,89800.0
2005-12-28 11:50:00,33.46,33.51,33.43,33.51,86400.0,24.0766,24.1126,24.055,24.1126,86400.0
2005-12-28 12:00:00,33.51,33.52,33.49,33.49,45600.0,24.1126,24.1198,24.0982,24.0982,45600.0
2005-12-28 12:10:00,33.49,33.52,33.49,33.52,91600.0,24.0982,24.1198,24.0982,24.1198,91600.0
2005-12-28 12:20:00,33.52,33.55,33.51,33.52,85400.0,24.1198,24.1413,24.1126,24.1198,85400.0
2005-12-28 12:30:00,33.52,33.54,33.52,33.52,47600.0,24.1198,24.1341,24.1198,24.1198,47600.0
2005-12-28 12:40:00,33.52,33.52,33.49,33.51,71600.0,24.1198,24.1198,24.0982,24.1126,71600.0
2005-12-28 12:50:00,33.51,33.53,33.51,33.52,164400.0,24.1126,24.127,24.1126,24.1198,164400.0
2005-12-28 13:00:00,33.52,33.53,33.49,33.51,37200.0,24.1198,24.127,24.0982,24.1126,37200.0
2005-12-28 13:10:00,33.51,33.52,33.49,33.49,36200.0,24.1126,24.1198,24.0982,24.0982,36200.0
2005-12-28 13:20:00,33.49,33.52,33.49,33.49,32400.0,24.0982,24.1198,24.0982,24.0982,32400.0
2005-12-28 13:30:00,33.5,33.53,33.5,33.52,41000.0,24.1054,24.127,24.1054,24.1198,41000.0
2005-12-28 13:40:00,33.52,33.52,33.49,33.51,112800.0,24.1198,24.1198,24.0982,24.1126,112800.0
2005-12-28 13:50:00,33.49,33.49,33.46,33.47,47800.0,24.0982,24.0982,24.0766,24.0838,47800.0
2005-12-28 14:00:00,33.47,33.5,33.45,33.49,52600.0,24.0838,24.1054,24.0694,24.0982,52600.0
2005-12-28 14:10:00,33.49,33.5,33.48,33.49,38200.0,24.0982,24.1054,24.091,24.0982,38200.0
2005-12-28 14:20:00,33.5,33.54,33.48,33.49,129800.0,24.1054,24.1341,24.091,24.0982,129800.0
2005-12-28 14:30:00,33.49,33.57,33.49,33.54,55800.0,24.0982,24.1557,24.0982,24.1341,55800.0
2005-12-28 14:40:00,33.54,33.55,33.5,33.54,42400.0,24.1341,24.1413,24.1054,24.1341,42400.0
2005-12-28 14:50:00,33.53,33.56,33.51,33.54,50000.0,24.127,24.1485,24.1126,24.1341,50000.0
2005-12-28 15:00:00,33.53,33.55,33.49,33.49,89600.0,24.127,24.1413,24.0982,24.0982,89600.0
2005-12-28 15:10:00,33.5,33.52,33.46,33.51,119600.0,24.1054,24.1198,24.0766,24.1126,119600.0
2005-12-28 15:20:00,33.5,33.55,33.49,33.55,74600.0,24.1054,24.1413,24.0982,24.1413,74600.0
2005-12-28 15:30:00,33.55,33.56,33.53,33.54,57200.0,24.1413,24.1485,24.127,24.1341,57200.0
2005-12-28 15:40:00,33.54,33.57,33.52,33.52,71200.0,24.1341,24.1557,24.1198,24.1198,71200.0
2005-12-28 15:50:00,33.52,33.52,33.49,33.5,195600.0,24.1198,24.1198,24.0982,24.1054,195600.0
2005-12-29 09:30:00,33.44,33.52,33.44,33.52,144800.0,24.0622,24.1198,24.0622,24.1198,144800.0
2005-12-29 09:40:00,33.52,33.63,33.49,33.56,73800.0,24.1198,24.1989,24.0982,24.1485,73800.0
2005-12-29 09:50:00,33.57,33.62,33.56,33.62,59200.0,24.1557,24.1917,24.1485,24.1917,59200.0
2005-12-29 10:00:00,33.61,33.62,33.54,33.54,58000.0,24.1845,24.1917,24.1341,24.1341,58000.0
2005-12-29 10:10:00,33.54,33.6,33.52,33.54,62400.0,24.1341,24.1773,24.1198,24.1341,62400.0
2005-12-29 10:20:00,33.54,33.56,33.51,33.52,38200.0,24.1341,24.1485,24.1126,24.1198,38200.0
2005-12-29 10:30:00,33.53,33.55,33.48,33.53,58200.0,24.127,24.1413,24.091,24.127,58200.0
2005-12-29 10:40:00,33.53,33.54,33.46,33.54,67200.0,24.127,24.1341,24.0766,24.1341,67200.0
2005-12-29 10:50:00,33.54,33.54,33.51,33.51,94800.0,24.1341,24.1341,24.1126,24.1126,94800.0
2005-12-29 11:00:00,33.51,33.58,33.49,33.53,163200.0,24.1126,24.1629,24.0982,24.127,163200.0
2005-12-29 11:10:00,33.55,33.55,33.54,33.55,19800.0,24.1413,24.1413,24.1341,24.1413,19800.0
2005-12-29 11:20:00,33.55,33.55,33.53,33.55,23800.0,24.1413,24.1413,24.127,24.1413,23800.0
2005-12-29 11:30:00,33.55,33.58,33.55,33.58,25000.0,24.1413,24.1629,24.1413,24.1629,25000.0
2005-12-29 11:40:00,33.58,33.6,33.57,33.59,22200.0,24.1629,24.1773,24.1557,24.1701,22200.0
2005-12-29 11:50:00,33.59,33.59,33.54,33.56,62800.0,24.1701,24.1701,24.1341,24.1485,62800.0
2005-12-29 12:00:00,33.56,33.56,33.55,33.55,27600.0,24.1485,24.1485,24.1413,24.1413,27600.0
2005-12-29 12:10:00,33.55,33.55,33.52,33.53,29200.0,24.1413,24.1413,24.1198,24.127,29200.0
2005-12-29 12:20:00,33.52,33.55,33.52,33.55,23400.0,24.1198,24.1413,24.1198,24.1413,23400.0
2005-12-29 12:30:00,33.55,33.6,33.55,33.59,43000.0,24.1413,24.1773,24.1413,24.1701,43000.0
2005-12-29 12:40:00,33.59,33.62,33.59,33.61,36600.0,24.1701,24.1917,24.1701,24.1845,36600.0
2005-12-29 12:50:00,33.62,33.65,33.6,33.64,23200.0,24.1917,24.2133,24.1773,24.2061,23200.0
2005-12-29 13:00:00,33.64,33.67,33.64,33.65,36000.0,24.2061,24.2277,24.2061,24.2133,36000.0
2005-12-29 13:10:00,33.66,33.69,33.65,33.69,42400.0,24.2205,24.2421,24.2133,24.2421,42400.0
2005-12-29 13:20:00,33.68,33.7,33.68,33.7,48800.0,24.2349,24.2493,24.2349,24.2493,48800.0
2005-12-29 13:30:00,33.7,33.72,33.7,33.72,28400.0,24.2493,24.2637,24.2493,24.2637,28400.0
2005-12-29 13:40:00,33.71,33.72,33.69,33.7,16200.0,24.2565,24.2637,24.2421,24.2493,16200.0
2005-12-29 13:50:00,33.7,33.71,33.67,33.7,30200.0,24.2493,24.2565,24.2277,24.2493,30200.0
2005-12-29 14:00:00,33.71,33.71,33.69,33.7,23000.0,24.2565,24.2565,24.2421,24.2493,23000.0
2005-12-29 14:10:00,33.7,33.74,33.7,33.74,27200.0,24.2493,24.2781,24.2493,24.2781,27200.0
2005-12-29 14:20:00,33.75,33.77,33.74,33.76,48200.0,24.2853,24.2996,24.2781,24.2925,48200.0
2005-12-29 14:30:00,33.76,33.8,33.76,33.79,44200.0,24.2925,24.3212,24.2925,24.314,44200.0
2005-12-29 14:40:00,33.79,33.8,33.76,33.77,28200.0,24.314,24.3212,24.2925,24.2996,28200.0
2005-12-29 14:50:00,33.76,33.77,33.74,33.74,24000.0,24.2925,24.2996,24.2781,24.2781,24000.0
2005-12-29 15:00:00,33.74,33.75,33.7,33.7,61600.0,24.2781,24.2853,24.2493,24.2493,61600.0
2005-12-29 15:10:00,33.7,33.71,33.56,33.57,119800.0,24.2493,24.2565,24.1485,24.1557,119800.0
2005-12-29 15:20:00,33.57,33.6,33.53,33.56,95400.0,24.1557,24.1773,24.127,24.1485,95400.0
2005-12-29 15:30:00,33.56,33.58,33.55,33.56,69200.0,24.1485,24.1629,24.1413,24.1485,69200.0
2005-12-29 15:40:00,33.56,33.59,33.53,33.56,79600.0,24.1485,24.1701,24.127,24.1485,79600.0
2005-12-29 15:50:00,33.56,33.58,33.52,33.56,118600.0,24.1485,24.1629,24.1198,24.1485,118600.0
2005-12-30 09:30:00,33.45,33.5,33.44,33.49,95200.0,24.0694,24.1054,24.0622,24.0982,95200.0
2005-12-30 09:40:00,33.49,33.52,33.38,33.51,75000.0,24.0982,24.1198,24.019,24.1126,75000.0
2005-12-30 09:50:00,33.52,33.76,33.49,33.74,118400.0,24.1198,24.2925,24.0982,24.2781,118400.0
2005-12-30 10:00:00,33.74,33.74,33.57,33.58,131800.0,24.2781,24.2781,24.1557,24.1629,131800.0
2005-12-30 10:10:00,33.58,33.63,33.54,33.6,84600.0,24.1629,24.1989,24.1341,24.1773,84600.0
2005-12-30 10:20:00,33.6,33.6,33.48,33.48,59200.0,24.1773,24.1773,24.091,24.091,59200.0
2005-12-30 10:30:00,33.49,33.56,33.49,33.52,36600.0,24.0982,24.1485,24.0982,24.1198,36600.0
2005-12-30 10:40:00,33.52,33.56,33.49,33.49,45800.0,24.1198,24.1485,24.0982,24.0982,45800.0
2005-12-30 10:50:00,33.47,33.5,33.46,33.47,57800.0,24.0838,24.1054,24.0766,24.0838,57800.0
2005-12-30 11:00:00,33.48,33.49,33.46,33.46,32000.0,24.091,24.0982,24.0766,24.0766,32000.0
2005-12-30 11:10:00,33.47,33.49,33.46,33.48,55200.0,24.0838,24.0982,24.0766,24.091,55200.0
2005-12-30 11:20:00,33.49,33.57,33.48,33.52,45200.0,24.0982,24.1557,24.091,24.1198,45200.0
2005-12-30 11:30:00,33.52,33.55,33.51,33.55,27600.0,24.1198,24.1413,24.1126,24.1413,27600.0
2005-12-30 11:40:00,33.52,33.54,33.49,33.5,30200.0,24.1198,24.1341,24.0982,24.1054,30200.0
2005-12-30 11:50:00,33.51,33.51,33.45,33.46,52200.0,24.1126,24.1126,24.0694,24.0766,52200.0
2005-12-30 12:00:00,33.46,33.46,33.41,33.42,64200.0,24.0766,24.0766,24.0406,24.0478,64200.0
2005-12-30 12:10:00,33.42,33.47,33.42,33.46,35800.0,24.0478,24.0838,24.0478,24.0766,35800.0
2005-12-30 12:20:00,33.46,33.47,33.43,33.43,58000.0,24.0766,24.0838,24.055,24.055,58000.0
2005-12-30 12:30:00,33.43,33.47,33.42,33.45,98800.0,24.055,24.0838,24.0478,24.0694,98800.0
2005-12-30 12:40:00,33.46,33.47,33.42,33.43,35400.0,24.0766,24.0838,24.0478,24.055,35400.0
2005-12-30 12:50:00,33.43,33.45,33.4,33.45,36800.0,24.055,24.0694,24.0334,24.0694,36800.0
2005-12-30 13:00:00,33.43,33.45,33.42,33.44,40200.0,24.055,24.0694,24.0478,24.0622,40200.0
2005-12-30 13:10:00,33.41,33.45,33.41,33.43,14800.0,24.0406,24.0694,24.0406,24.055,14800.0
2005-12-30 13:20:00,33.43,33.44,33.4,33.43,28400.0,24.055,24.0622,24.0334,24.055,28400.0
2005-12-30 13:30:00,33.43,33.45,33.42,33.44,19800.0,24.055,24.0694,24.0478,24.0622,19800.0
2005-12-30 13:40:00,33.43,33.44,33.41,33.41,13800.0,24.055,24.0622,24.0406,24.0406,13800.0
2005-12-30 13:50:00,33.42,33.48,33.4,33.47,91000.0,24.0478,24.091,24.0334,24.0838,91000.0
2005-12-30 14:00:00,33.47,33.54,33.46,33.49,40200.0,24.0838,24.1341,24.0766,24.0982,40200.0
2005-12-30 14:10:00,33.49,33.49,33.44,33.45,35000.0,24.0982,24.0982,24.0622,24.0694,35000.0
2005-12-30 14:20:00,33.45,33.47,33.4,33.4,29000.0,24.0694,24.0838,24.0334,24.0334,29000.0
2005-12-30 14:30:00,33.39,33.41,33.38,33.4,32400.0,24.0262,24.0406,24.019,24.0334,32400.0
2005-12-30 14:40:00,33.41,33.41,33.37,33.37,37400.0,24.0406,24.0406,24.0118,24.0118,37400.0
2005-12-30 14:50:00,33.37,33.5,33.35,33.49,141200.0,24.0118,24.1054,23.9974,24.0982,141200.0
2005-12-30 15:00:00,33.49,33.5,33.45,33.48,44600.0,24.0982,24.1054,24.0694,24.091,44600.0
2005-12-30 15:10:00,33.48,33.48,33.45,33.46,62400.0,24.091,24.091,24.0694,24.0766,62400.0
2005-12-30 15:20:00,33.47,33.51,33.46,33.48,74800.0,24.0838,24.1126,24.0766,24.091,74800.0
2005-12-30 15:30:00,33.48,33.48,33.44,33.44,61000.0,24.091,24.091,24.0622,24.0622,61000.0
2005-12-30 15:40:00,33.45,33.5,33.4,33.41,105600.0,24.0694,24.1054,24.0334,24.0406,105600.0
2005-12-30 15:50:00,33.42,33.44,33.31,33.31,239800.0,24.0478,24.0622,23.9686,23.9686,239800.0
2006-01-03 09:30:00,33.31,33.31,33.08,33.15,309400.0,23.9686,23.9686,23.8031,23.8535,309400.0
2006-01-03 09:40:00,33.15,33.16,32.9,33.0,276200.0,23.8535,23.8607,23.6736,23.7456,276200.0
2006-01-03 09:50:00,33.0,33.02,32.92,32.99,285000.0,23.7456,23.76,23.688,23.7384,285000.0
2006-01-03 10:00:00,32.98,32.99,32.9,32.93,265800.0,23.7312,23.7384,23.6736,23.6952,265800.0
2006-01-03 10:10:00,32.94,32.98,32.84,32.91,182800.0,23.7024,23.7312,23.6305,23.6808,182800.0
2006-01-03 10:20:00,32.9,32.9,32.7,32.72,200800.0,23.6736,23.6736,23.5297,23.5441,200800.0
2006-01-03 10:30:00,32.72,32.81,32.65,32.69,358400.0,23.5441,23.6089,23.4937,23.5225,358400.0
2006-01-03 10:40:00,32.7,32.77,32.68,32.77,187000.0,23.5297,23.5801,23.5153,23.5801,187000.0
2006-01-03 10:50:00,32.77,32.88,32.76,32.85,99800.0,23.5801,23.6592,23.5729,23.6376,99800.0
2006-01-03 11:00:00,32.85,32.85,32.76,32.82,76800.0,23.6376,23.6376,23.5729,23.6161,76800.0
2006-01-03 11:10:00,32.82,32.84,32.74,32.81,87800.0,23.6161,23.6305,23.5585,23.6089,87800.0
2006-01-03 11:20:00,32.81,32.86,32.81,32.83,67400.0,23.6089,23.6448,23.6089,23.6233,67400.0
2006-01-03 11:30:00,32.83,32.9,32.83,32.9,93200.0,23.6233,23.6736,23.6233,23.6736,93200.0
2006-01-03 11:40:00,32.89,32.91,32.83,32.85,125000.0,23.6664,23.6808,23.6233,23.6376,125000.0
2006-01-03 11:50:00,32.84,32.92,32.83,32.9,63800.0,23.6305,23.688,23.6233,23.6736,63800.0
2006-01-03 12:00:00,32.9,32.93,32.85,32.87,115000.0,23.6736,23.6952,23.6376,23.652,115000.0
2006-01-03 12:10:00,32.87,32.89,32.84,32.87,130000.0,23.652,23.6664,23.6305,23.652,130000.0
2006-01-03 12:20:00,32.87,32.88,32.82,32.82,109600.0,23.652,23.6592,23.6161,23.6161,109600.0
2006-01-03 12:30:00,32.82,32.85,32.79,32.82,87400.0,23.6161,23.6376,23.5945,23.6161,87400.0
2006-01-03 12:40:00,32.82,32.9,32.77,32.9,112800.0,23.6161,23.6736,23.5801,23.6736,112800.0
2006-01-03 12:50:00,32.9,32.91,32.82,32.82,152200.0,23.6736,23.6808,23.6161,23.6161,152200.0
2006-01-03 13:00:00,32.82,32.86,32.82,32.85,74600.0,23.6161,23.6448,23.6161,23.6376,74600.0
2006-01-03 13:10:00,32.85,32.85,32.81,32.81,69400.0,23.6376,23.6376,23.6089,23.6089,69400.0
2006-01-03 13:20:00,32.82,32.83,32.77,32.81,62000.0,23.6161,23.6233,23.5801,23.6089,62000.0
2006-01-03 13:30:00,32.8,32.88,32.79,32.88,102800.0,23.6017,23.6592,23.5945,23.6592,102800.0
2006-01-03 13:40:00,32.87,32.87,32.81,32.81,101000.0,23.652,23.652,23.6089,23.6089,101000.0
2006-01-03 13:50:00,32.81,32.83,32.79,32.8,69400.0,23.6089,23.6233,23.5945,23.6017,69400.0
2006-01-03 14:00:00,32.8,32.93,32.8,32.93,249800.0,23.6017,23.6952,23.6017,23.6952,249800.0
2006-01-03 14:10:00,32.93,33.04,32.89,33.02,548200.0,23.6952,23.7744,23.6664,23.76,548200.0
2006-01-03 14:20:00,33.02,33.09,32.95,33.04,384000.0,23.76,23.8103,23.7096,23.7744,384000.0
2006-01-03 14:30:00,33.05,33.2,33.04,33.2,237000.0,23.7816,23.8895,23.7744,23.8895,237000.0
2006-01-03 14:40:00,33.2,33.31,33.2,33.31,240400.0,23.8895,23.9686,23.8895,23.9686,240400.0
2006-01-03 14:50:00,33.31,33.32,33.27,33.3,68400.0,23.9686,23.9758,23.9399,23.9615,68400.0
2006-01-03 15:00:00,33.3,33.58,33.3,33.56,288000.0,23.9615,24.1629,23.9615,24.1485,288000.0
2006-01-03 15:10:00,33.57,33.7,33.52,33.7,241000.0,24.1557,24.2493,24.1198,24.2493,241000.0
2006-01-03 15:20:00,33.7,33.71,33.55,33.57,324200.0,24.2493,24.2565,24.1413,24.1557,324200.0
2006-01-03 15:30:00,33.57,33.69,33.56,33.58,250800.0,24.1557,24.2421,24.1485,24.1629,250800.0
2006-01-03 15:40:00,33.59,33.59,33.51,33.52,235400.0,24.1701,24.1701,24.1126,24.1198,235400.0
2006-01-03 15:50:00,33.52,33.52,33.46,33.52,374800.0,24.1198,24.1198,24.0766,24.1198,374800.0
2006-01-04 09:30:00,32.95,33.2,32.9,33.06,794400.0,23.7096,23.8895,23.6736,23.7888,794400.0
2006-01-04 09:40:00,33.06,33.24,33.05,33.1,521600.0,23.7888,23.9183,23.7816,23.8175,521600.0
2006-01-04 09:50:00,33.1,33.12,33.01,33.08,353200.0,23.8175,23.8319,23.7528,23.8031,353200.0
2006-01-04 10:00:00,33.08,33.22,33.05,33.1,373400.0,23.8031,23.9039,23.7816,23.8175,373400.0
2006-01-04 10:10:00,33.1,33.11,33.06,33.1,306000.0,23.8175,23.8247,23.7888,23.8175,306000.0
2006-01-04 10:20:00,33.08,33.1,33.04,33.06,294000.0,23.8031,23.8175,23.7744,23.7888,294000.0
2006-01-04 10:30:00,33.06,33.1,33.05,33.05,264800.0,23.7888,23.8175,23.7816,23.7816,264800.0
2006-01-04 10:40:00,33.05,33.05,32.93,33.01,183200.0,23.7816,23.7816,23.6952,23.7528,183200.0
2006-01-04 10:50:00,33.01,33.08,32.96,33.03,109600.0,23.7528,23.8031,23.7168,23.7672,109600.0
2006-01-04 11:00:00,33.02,33.05,32.95,32.95,173600.0,23.76,23.7816,23.7096,23.7096,173600.0
2006-01-04 11:10:00,32.95,32.97,32.88,32.93,167400.0,23.7096,23.724,23.6592,23.6952,167400.0
2006-01-04 11:20:00,32.93,32.98,32.91,32.95,187800.0,23.6952,23.7312,23.6808,23.7096,187800.0
2006-01-04 11:30:00,32.93,32.96,32.91,32.91,234600.0,23.6952,23.7168,23.6808,23.6808,234600.0
2006-01-04 11:40:00,32.93,32.94,32.88,32.94,306200.0,23.6952,23.7024,23.6592,23.7024,306200.0
2006-01-04 11:50:00,32.93,32.95,32.89,32.9,253000.0,23.6952,23.7096,23.6664,23.6736,253000.0
2006-01-04 12:00:00,32.91,33.01,32.89,33.0,146800.0,23.6808,23.7528,23.6664,23.7456,146800.0
2006-01-04 12:10:00,33.01,33.04,32.98,33.04,235000.0,23.7528,23.7744,23.7312,23.7744,235000.0
2006-01-04 12:20:00,33.03,33.07,33.01,33.02,122200.0,23.7672,23.796,23.7528,23.76,122200.0
2006-01-04 12:30:00,33.02,33.06,32.98,32.99,158400.0,23.76,23.7888,23.7312,23.7384,158400.0
2006-01-04 12:40:00,32.99,32.99,32.93,32.95,67000.0,23.7384,23.7384,23.6952,23.7096,67000.0
2006-01-04 12:50:00,32.95,32.98,32.92,32.92,69000.0,23.7096,23.7312,23.688,23.688,69000.0
2006-01-04 13:00:00,32.92,32.98,32.9,32.96,147000.0,23.688,23.7312,23.6736,23.7168,147000.0
2006-01-04 13:10:00,32.97,32.97,32.91,32.96,97000.0,23.724,23.724,23.6808,23.7168,97000.0
2006-01-04 13:20:00,32.95,32.98,32.94,32.96,147400.0,23.7096,23.7312,23.7024,23.7168,147400.0
2006-01-04 13:30:00,32.96,33.02,32.95,32.99,184800.0,23.7168,23.76,23.7096,23.7384,184800.0
2006-01-04 13:40:00,32.99,33.07,32.99,33.02,177800.0,23.7384,23.796,23.7384,23.76,177800.0
2006-01-04 13:50:00,33.02,33.02,32.98,32.98,111200.0,23.76,23.76,23.7312,23.7312,111200.0
2006-01-04 14:00:00,32.98,33.0,32.95,32.95,199800.0,23.7312,23.7456,23.7096,23.7096,199800.0
2006-01-04 14:10:00,32.95,33.0,32.94,32.97,264200.0,23.7096,23.7456,23.7024,23.724,264200.0
2006-01-04 14:20:00,32.97,32.99,32.94,32.98,179000.0,23.724,23.7384,23.7024,23.7312,179000.0
2006-01-04 14:30:00,32.98,32.98,32.95,32.97,178400.0,23.7312,23.7312,23.7096,23.724,178400.0
2006-01-04 14:40:00,32.97,32.99,32.92,32.99,125000.0,23.724,23.7384,23.688,23.7384,125000.0
2006-01-04 14:50:00,32.99,33.02,32.98,32.98,193400.0,23.7384,23.76,23.7312,23.7312,193400.0
2006-01-04 15:00:00,32.98,33.02,32.98,32.98,140000.0,23.7312,23.76,23.7312,23.7312,140000.0
2006-01-04 15:10:00,32.98,33.0,32.96,32.97,115000.0,23.7312,23.7456,23.7168,23.724,115000.0
2006-01-04 15:20:00,32.97,33.08,32.96,33.04,275000.0,23.724,23.8031,23.7168,23.7744,275000.0
2006-01-04 15:30:00,33.04,33.08,33.02,33.06,123400.0,23.7744,23.8031,23.76,23.7888,123400.0
2006-01-04 15:40:00,33.07,33.14,33.06,33.1,363600.0,23.796,23.8463,23.7888,23.8175,363600.0
2006-01-04 15:50:00,33.1,33.2,33.1,33.12,348200.0,23.8175,23.8895,23.8175,23.8319,348200.0
2006-01-05 09:30:00,33.12,33.23,32.99,33.23,252200.0,23.8319,23.9111,23.7384,23.9111,252200.0
2006-01-05 09:40:00,33.22,33.25,33.1,33.13,118200.0,23.9039,23.9255,23.8175,23.8391,118200.0
2006-01-05 09:50:00,33.13,33.13,32.98,33.02,200000.0,23.8391,23.8391,23.7312,23.76,200000.0
2006-01-05 10:00:00,33.02,33.05,32.97,33.02,255600.0,23.76,23.7816,23.724,23.76,255600.0
2006-01-05 10:10:00,33.02,33.04,33.0,33.01,176400.0,23.76,23.7744,23.7456,23.7528,176400.0
2006-01-05 10:20:00,33.01,33.02,32.91,32.91,162000.0,23.7528,23.76,23.6808,23.6808,162000.0
2006-01-05 10:30:00,32.92,33.03,32.91,32.92,149400.0,23.688,23.7672,23.6808,23.688,149400.0
2006-01-05 10:40:00,32.93,32.94,32.9,32.92,174000.0,23.6952,23.7024,23.6736,23.688,174000.0
2006-01-05 10:50:00,32.92,32.93,32.88,32.89,106000.0,23.688,23.6952,23.6592,23.6664,106000.0
2006-01-05 11:00:00,32.9,33.03,32.88,33.02,132600.0,23.6736,23.7672,23.6592,23.76,132600.0
2006-01-05 11:10:00,33.02,33.04,32.98,32.99,105000.0,23.76,23.7744,23.7312,23.7384,105000.0
2006-01-05 11:20:00,32.98,33.04,32.91,32.98,92000.0,23.7312,23.7744,23.6808,23.7312,92000.0
2006-01-05 11:30:00,32.98,32.99,32.93,32.95,60800.0,23.7312,23.7384,23.6952,23.7096,60800.0
2006-01-05 11:40:00,32.96,32.98,32.95,32.95,68200.0,23.7168,23.7312,23.7096,23.7096,68200.0
2006-01-05 11:50:00,32.95,32.98,32.95,32.97,89400.0,23.7096,23.7312,23.7096,23.724,89400.0
2006-01-05 12:00:00,32.95,32.97,32.92,32.92,227000.0,23.7096,23.724,23.688,23.688,227000.0
2006-01-05 12:10:00,32.92,32.93,32.87,32.88,91400.0,23.688,23.6952,23.652,23.6592,91400.0
2006-01-05 12:20:00,32.88,32.92,32.86,32.88,108800.0,23.6592,23.688,23.6448,23.6592,108800.0
2006-01-05 12:30:00,32.89,32.91,32.85,32.85,78200.0,23.6664,23.6808,23.6376,23.6376,78200.0
2006-01-05 12:40:00,32.84,32.84,32.7,32.77,133800.0,23.6305,23.6305,23.5297,23.5801,133800.0
2006-01-05 12:50:00,32.77,32.78,32.71,32.77,117800.0,23.5801,23.5873,23.5369,23.5801,117800.0
2006-01-05 13:00:00,32.76,32.88,32.75,32.88,185400.0,23.5729,23.6592,23.5657,23.6592,185400.0
2006-01-05 13:10:00,32.88,32.9,32.8,32.82,121400.0,23.6592,23.6736,23.6017,23.6161,121400.0
2006-01-05 13:20:00,32.82,32.83,32.78,32.79,62200.0,23.6161,23.6233,23.5873,23.5945,62200.0
2006-01-05 13:30:00,32.79,32.81,32.74,32.74,99600.0,23.5945,23.6089,23.5585,23.5585,99600.0
2006-01-05 13:40:00,32.74,32.8,32.74,32.78,45000.0,23.5585,23.6017,23.5585,23.5873,45000.0
2006-01-05 13:50:00,32.79,32.83,32.77,32.77,96400.0,23.5945,23.6233,23.5801,23.5801,96400.0
2006-01-05 14:00:00,32.77,32.78,32.7,32.71,109800.0,23.5801,23.5873,23.5297,23.5369,109800.0
2006-01-05 14:10:00,32.71,32.74,32.7,32.73,197600.0,23.5369,23.5585,23.5297,23.5513,197600.0
2006-01-05 14:20:00,32.72,32.77,32.69,32.71,105600.0,23.5441,23.5801,23.5225,23.5369,105600.0
2006-01-05 14:30:00,32.7,32.76,32.7,32.72,109200.0,23.5297,23.5729,23.5297,23.5441,109200.0
2006-01-05 14:40:00,32.72,32.72,32.66,32.67,128400.0,23.5441,23.5441,23.5009,23.5081,128400.0
2006-01-05 14:50:00,32.67,32.73,32.65,32.73,173800.0,23.5081,23.5513,23.4937,23.5513,173800.0
2006-01-05 15:00:00,32.74,32.82,32.72,32.78,223200.0,23.5585,23.6161,23.5441,23.5873,223200.0
2006-01-05 15:10:00,32.79,32.84,32.77,32.82,260200.0,23.5945,23.6305,23.5801,23.6161,260200.0
2006-01-05 15:20:00,32.82,32.83,32.77,32.77,136000.0,23.6161,23.6233,23.5801,23.5801,136000.0
2006-01-05 15:30:00,32.77,32.8,32.74,32.74,204400.0,23.5801,23.6017,23.5585,23.5585,204400.0
2006-01-05 15:40:00,32.76,32.83,32.73,32.74,410800.0,23.5729,23.6233,23.5513,23.5585,410800.0
2006-01-05 15:50:00,32.74,32.77,32.73,32.74,358800.0,23.5585,23.5801,23.5513,23.5585,358800.0
2006-01-06 09:30:00,32.85,32.85,32.71,32.74,328000.0,23.6376,23.6376,23.5369,23.5585,328000.0
2006-01-06 09:40:00,32.74,32.75,32.34,32.49,579800.0,23.5585,23.5657,23.2707,23.3786,579800.0
2006-01-06 09:50:00,32.47,32.57,32.38,32.56,503200.0,23.3642,23.4362,23.2995,23.429,503200.0
2006-01-06 10:00:00,32.55,32.58,32.38,32.38,315000.0,23.4218,23.4434,23.2995,23.2995,315000.0
2006-01-06 10:10:00,32.38,32.5,32.38,32.48,232000.0,23.2995,23.3858,23.2995,23.3714,232000.0
2006-01-06 10:20:00,32.48,32.49,32.37,32.42,410800.0,23.3714,23.3786,23.2923,23.3282,410800.0
2006-01-06 10:30:00,32.43,32.49,32.41,32.45,120000.0,23.3354,23.3786,23.321,23.3498,120000.0
2006-01-06 10:40:00,32.45,32.47,32.41,32.43,164600.0,23.3498,23.3642,23.321,23.3354,164600.0
2006-01-06 10:50:00,32.44,32.44,32.38,32.41,116800.0,23.3426,23.3426,23.2995,23.321,116800.0
2006-01-06 11:00:00,32.4,32.41,32.32,32.37,258200.0,23.3138,23.321,23.2563,23.2923,258200.0
2006-01-06 11:10:00,32.35,32.38,32.33,32.34,182400.0,23.2779,23.2995,23.2635,23.2707,182400.0
2006-01-06 11:20:00,32.35,32.43,32.33,32.42,146000.0,23.2779,23.3354,23.2635,23.3282,146000.0
2006-01-06 11:30:00,32.42,32.42,32.34,32.37,188600.0,23.3282,23.3282,23.2707,23.2923,188600.0
2006-01-06 11:40:00,32.37,32.37,32.28,32.31,347800.0,23.2923,23.2923,23.2275,23.2491,347800.0
2006-01-06 11:50:00,32.31,32.31,32.25,32.31,117800.0,23.2491,23.2491,23.2059,23.2491,117800.0
2006-01-06 12:00:00,32.31,32.34,32.26,32.33,256000.0,23.2491,23.2707,23.2131,23.2635,256000.0
2006-01-06 12:10:00,32.33,32.33,32.27,32.31,196600.0,23.2635,23.2635,23.2203,23.2491,196600.0
2006-01-06 12:20:00,32.3,32.32,32.25,32.25,304600.0,23.2419,23.2563,23.2059,23.2059,304600.0
2006-01-06 12:30:00,32.25,32.3,32.21,32.27,171800.0,23.2059,23.2419,23.1771,23.2203,171800.0
2006-01-06 12:40:00,32.27,32.33,32.27,32.32,149400.0,23.2203,23.2635,23.2203,23.2563,149400.0
2006-01-06 12:50:00,32.32,32.32,32.25,32.3,108600.0,23.2563,23.2563,23.2059,23.2419,108600.0
2006-01-06 13:00:00,32.3,32.31,32.27,32.28,213400.0,23.2419,23.2491,23.2203,23.2275,213400.0
2006-01-06 13:10:00,32.27,32.31,32.27,32.29,77400.0,23.2203,23.2491,23.2203,23.2347,77400.0
2006-01-06 13:20:00,32.29,32.32,32.29,32.3,91600.0,23.2347,23.2563,23.2347,23.2419,91600.0
2006-01-06 13:30:00,32.3,32.33,32.27,32.33,126800.0,23.2419,23.2635,23.2203,23.2635,126800.0
2006-01-06 13:40:00,32.32,32.38,32.3,32.37,214600.0,23.2563,23.2995,23.2419,23.2923,214600.0
2006-01-06 13:50:00,32.37,32.42,32.32,32.38,262400.0,23.2923,23.3282,23.2563,23.2995,262400.0
2006-01-06 14:00:00,32.38,32.41,32.27,32.34,376000.0,23.2995,23.321,23.2203,23.2707,376000.0
2006-01-06 14:10:00,32.34,32.37,32.31,32.34,243600.0,23.2707,23.2923,23.2491,23.2707,243600.0
2006-01-06 14:20:00,32.35,32.38,32.32,32.35,143200.0,23.2779,23.2995,23.2563,23.2779,143200.0
2006-01-06 14:30:00,32.36,32.37,32.31,32.34,142600.0,23.2851,23.2923,23.2491,23.2707,142600.0
2006-01-06 14:40:00,32.34,32.35,32.3,32.3,223000.0,23.2707,23.2779,23.2419,23.2419,223000.0
2006-01-06 14:50:00,32.3,32.38,32.29,32.38,403000.0,23.2419,23.2995,23.2347,23.2995,403000.0
2006-01-06 15:00:00,32.38,32.41,32.35,32.39,386800.0,23.2995,23.321,23.2779,23.3066,386800.0
2006-01-06 15:10:00,32.39,32.42,32.37,32.38,220200.0,23.3066,23.3282,23.2923,23.2995,220200.0
2006-01-06 15:20:00,32.38,32.48,32.38,32.44,373200.0,23.2995,23.3714,23.2995,23.3426,373200.0
2006-01-06 15:30:00,32.44,32.44,32.38,32.38,297000.0,23.3426,23.3426,23.2995,23.2995,297000.0
2006-01-06 15:40:00,32.38,32.42,32.36,32.37,332400.0,23.2995,23.3282,23.2851,23.2923,332400.0
2006-01-06 15:50:00,32.37,32.38,32.32,32.38,766600.0,23.2923,23.2995,23.2563,23.2995,766600.0
2006-01-09 09:30:00,32.26,32.34,32.23,32.29,250200.0,23.2131,23.2707,23.1915,23.2347,250200.0
2006-01-09 09:40:00,32.27,32.34,32.25,32.33,187800.0,23.2203,23.2707,23.2059,23.2635,187800.0
2006-01-09 09:50:00,32.33,32.33,32.22,32.25,318800.0,23.2635,23.2635,23.1843,23.2059,318800.0
2006-01-09 10:00:00,32.25,32.26,32.17,32.23,188200.0,23.2059,23.2131,23.1483,23.1915,188200.0
2006-01-09 10:10:00,32.23,32.26,32.23,32.25,161400.0,23.1915,23.2131,23.1915,23.2059,161400.0
2006-01-09 10:20:00,32.25,32.26,32.22,32.24,116800.0,23.2059,23.2131,23.1843,23.1987,116800.0
2006-01-09 10:30:00,32.24,32.29,32.24,32.24,1016200.0,23.1987,23.2347,23.1987,23.1987,1016200.0
2006-01-09 10:40:00,32.22,32.27,32.22,32.27,204000.0,23.1843,23.2203,23.1843,23.2203,204000.0
2006-01-09 10:50:00,32.27,32.3,32.23,32.24,88200.0,23.2203,23.2419,23.1915,23.1987,88200.0
2006-01-09 11:00:00,32.24,32.27,32.24,32.26,102600.0,23.1987,23.2203,23.1987,23.2131,102600.0
2006-01-09 11:10:00,32.25,32.33,32.25,32.33,96800.0,23.2059,23.2635,23.2059,23.2635,96800.0
2006-01-09 11:20:00,32.31,32.35,32.3,32.3,221800.0,23.2491,23.2779,23.2419,23.2419,221800.0
2006-01-09 11:30:00,32.3,32.35,32.29,32.31,328600.0,23.2419,23.2779,23.2347,23.2491,328600.0
2006-01-09 11:40:00,32.31,32.38,32.3,32.36,267600.0,23.2491,23.2995,23.2419,23.2851,267600.0
2006-01-09 11:50:00,32.36,32.38,32.32,32.38,225800.0,23.2851,23.2995,23.2563,23.2995,225800.0
2006-01-09 12:00:00,32.4,32.5,32.37,32.47,327200.0,23.3138,23.3858,23.2923,23.3642,327200.0
2006-01-09 12:10:00,32.47,32.55,32.47,32.55,290600.0,23.3642,23.4218,23.3642,23.4218,290600.0
2006-01-09 12:20:00,32.54,32.54,32.47,32.47,150400.0,23.4146,23.4146,23.3642,23.3642,150400.0
2006-01-09 12:30:00,32.47,32.56,32.47,32.55,146800.0,23.3642,23.429,23.3642,23.4218,146800.0
2006-01-09 12:40:00,32.55,32.63,32.54,32.56,293800.0,23.4218,23.4793,23.4146,23.429,293800.0
2006-01-09 12:50:00,32.55,32.56,32.49,32.55,196200.0,23.4218,23.429,23.3786,23.4218,196200.0
2006-01-09 13:00:00,32.55,32.59,32.52,32.57,113600.0,23.4218,23.4506,23.4002,23.4362,113600.0
2006-01-09 13:10:00,32.57,32.57,32.52,32.56,117600.0,23.4362,23.4362,23.4002,23.429,117600.0
2006-01-09 13:20:00,32.56,32.57,32.53,32.55,94800.0,23.429,23.4362,23.4074,23.4218,94800.0
2006-01-09 13:30:00,32.55,32.6,32.54,32.58,194400.0,23.4218,23.4578,23.4146,23.4434,194400.0
2006-01-09 13:40:00,32.57,32.58,32.53,32.56,184400.0,23.4362,23.4434,23.4074,23.429,184400.0
2006-01-09 13:50:00,32.56,32.6,32.55,32.55,201400.0,23.429,23.4578,23.4218,23.4218,201400.0
2006-01-09 14:00:00,32.56,32.56,32.5,32.51,115400.0,23.429,23.429,23.3858,23.393,115400.0
2006-01-09 14:10:00,32.51,32.55,32.5,32.53,115400.0,23.393,23.4218,23.3858,23.4074,115400.0
2006-01-09 14:20:00,32.53,32.53,32.48,32.48,244200.0,23.4074,23.4074,23.3714,23.3714,244200.0
2006-01-09 14:30:00,32.47,32.49,32.38,32.43,146600.0,23.3642,23.3786,23.2995,23.3354,146600.0
2006-01-09 14:40:00,32.42,32.43,32.33,32.39,184200.0,23.3282,23.3354,23.2635,23.3066,184200.0
2006-01-09 14:50:00,32.39,32.43,32.38,32.43,108600.0,23.3066,23.3354,23.2995,23.3354,108600.0
2006-01-09 15:00:00,32.42,32.48,32.39,32.48,281200.0,23.3282,23.3714,23.3066,23.3714,281200.0
2006-01-09 15:10:00,32.47,32.53,32.47,32.47,97400.0,23.3642,23.4074,23.3642,23.3642,97400.0
2006-01-09 15:20:00,32.47,32.55,32.46,32.5,184200.0,23.3642,23.4218,23.357,23.3858,184200.0
2006-01-09 15:30:00,32.5,32.54,32.47,32.51,224800.0,23.3858,23.4146,23.3642,23.393,224800.0
2006-01-09 15:40:00,32.51,32.6,32.51,32.58,168400.0,23.393,23.4578,23.393,23.4434,168400.0
2006-01-09 15:50:00,32.58,32.59,32.48,32.53,230400.0,23.4434,23.4506,23.3714,23.4074,230400.0
2006-01-10 09:30:00,32.33,32.6,32.33,32.59,276600.0,23.2635,23.4578,23.2635,23.4506,276600.0
2006-01-10 09:40:00,32.56,32.71,32.55,32.63,231800.0,23.429,23.5369,23.4218,23.4793,231800.0
2006-01-10 09:50:00,32.63,32.65,32.56,32.62,207600.0,23.4793,23.4937,23.429,23.4721,207600.0
2006-01-10 10:00:00,32.63,32.8,32.62,32.75,234400.0,23.4793,23.6017,23.4721,23.5657,234400.0
2006-01-10 10:10:00,32.75,32.81,32.71,32.78,191800.0,23.5657,23.6089,23.5369,23.5873,191800.0
2006-01-10 10:20:00,32.78,32.79,32.74,32.76,248400.0,23.5873,23.5945,23.5585,23.5729,248400.0
2006-01-10 10:30:00,32.76,32.91,32.74,32.9,123400.0,23.5729,23.6808,23.5585,23.6736,123400.0
2006-01-10 10:40:00,32.9,32.9,32.75,32.76,115600.0,23.6736,23.6736,23.5657,23.5729,115600.0
2006-01-10 10:50:00,32.75,32.82,32.74,32.82,94000.0,23.5657,23.6161,23.5585,23.6161,94000.0
2006-01-10 11:00:00,32.82,32.83,32.73,32.76,158800.0,23.6161,23.6233,23.5513,23.5729,158800.0
2006-01-10 11:10:00,32.75,32.79,32.73,32.79,85000.0,23.5657,23.5945,23.5513,23.5945,85000.0
2006-01-10 11:20:00,32.79,32.8,32.73,32.74,77000.0,23.5945,23.6017,23.5513,23.5585,77000.0
2006-01-10 11:30:00,32.74,32.79,32.74,32.79,61000.0,23.5585,23.5945,23.5585,23.5945,61000.0
2006-01-10 11:40:00,32.79,32.8,32.71,32.72,154400.0,23.5945,23.6017,23.5369,23.5441,154400.0
2006-01-10 11:50:00,32.73,32.78,32.69,32.74,64000.0,23.5513,23.5873,23.5225,23.5585,64000.0
2006-01-10 12:00:00,32.74,32.83,32.74,32.82,50600.0,23.5585,23.6233,23.5585,23.6161,50600.0
2006-01-10 12:10:00,32.82,32.87,32.82,32.84,88800.0,23.6161,23.652,23.6161,23.6305,88800.0
2006-01-10 12:20:00,32.84,32.91,32.83,32.87,154000.0,23.6305,23.6808,23.6233,23.652,154000.0
2006-01-10 12:30:00,32.87,32.89,32.83,32.86,138600.0,23.652,23.6664,23.6233,23.6448,138600.0
2006-01-10 12:40:00,32.86,32.86,32.77,32.77,94200.0,23.6448,23.6448,23.5801,23.5801,94200.0
2006-01-10 12:50:00,32.77,32.8,32.76,32.78,99600.0,23.5801,23.6017,23.5729,23.5873,99600.0
2006-01-10 13:00:00,32.79,32.83,32.77,32.81,81600.0,23.5945,23.6233,23.5801,23.6089,81600.0
2006-01-10 13:10:00,32.81,32.88,32.81,32.84,105800.0,23.6089,23.6592,23.6089,23.6305,105800.0
2006-01-10 13:20:00,32.85,32.99,32.85,32.97,251400.0,23.6376,23.7384,23.6376,23.724,251400.0
2006-01-10 13:30:00,32.97,33.03,32.95,32.98,218600.0,23.724,23.7672,23.7096,23.7312,218600.0
2006-01-10 13:40:00,32.97,33.01,32.97,32.99,123200.0,23.724,23.7528,23.724,23.7384,123200.0
2006-01-10 13:50:00,33.0,33.01,32.96,32.97,121000.0,23.7456,23.7528,23.7168,23.724,121000.0
2006-01-10 14:00:00,32.96,32.97,32.93,32.96,155000.0,23.7168,23.724,23.6952,23.7168,155000.0
2006-01-10 14:10:00,32.96,32.96,32.92,32.94,112000.0,23.7168,23.7168,23.688,23.7024,112000.0
2006-01-10 14:20:00,32.94,32.98,32.87,32.89,95200.0,23.7024,23.7312,23.652,23.6664,95200.0
2006-01-10 14:30:00,32.88,32.92,32.85,32.88,104200.0,23.6592,23.688,23.6376,23.6592,104200.0
2006-01-10 14:40:00,32.88,32.95,32.88,32.95,68400.0,23.6592,23.7096,23.6592,23.7096,68400.0
2006-01-10 14:50:00,32.95,32.95,32.9,32.93,92000.0,23.7096,23.7096,23.6736,23.6952,92000.0
2006-01-10 15:00:00,32.94,32.95,32.89,32.92,116400.0,23.7024,23.7096,23.6664,23.688,116400.0
2006-01-10 15:10:00,32.91,32.95,32.89,32.94,206000.0,23.6808,23.7096,23.6664,23.7024,206000.0
2006-01-10 15:20:00,32.94,32.95,32.92,32.95,137600.0,23.7024,23.7096,23.688,23.7096,137600.0
2006-01-10 15:30:00,32.95,32.99,32.95,32.95,345400.0,23.7096,23.7384,23.7096,23.7096,345400.0
2006-01-10 15:40:00,32.95,32.99,32.94,32.96,386200.0,23.7096,23.7384,23.7024,23.7168,386200.0
2006-01-10 15:50:00,32.97,32.99,32.96,32.97,314000.0,23.724,23.7384,23.7168,23.724,314000.0
2006-01-11 09:30:00,32.96,33.08,32.95,32.96,235400.0,23.7168,23.8031,23.7096,23.7168,235400.0
2006-01-11 09:40:00,32.97,33.02,32.93,33.01,171200.0,23.724,23.76,23.6952,23.7528,171200.0
2006-01-11 09:50:00,33.01,33.04,32.96,33.04,80800.0,23.7528,23.7744,23.7168,23.7744,80800.0
2006-01-11 10:00:00,33.04,33.08,33.01,33.05,128600.0,23.7744,23.8031,23.7528,23.7816,128600.0
2006-01-11 10:10:00,33.05,33.05,33.0,33.05,205200.0,23.7816,23.7816,23.7456,23.7816,205200.0
2006-01-11 10:20:00,33.04,33.23,33.04,33.23,200800.0,23.7744,23.9111,23.7744,23.9111,200800.0
2006-01-11 10:30:00,33.24,33.24,33.19,33.22,188400.0,23.9183,23.9183,23.8823,23.9039,188400.0
2006-01-11 10:40:00,33.21,33.25,33.16,33.24,173200.0,23.8967,23.9255,23.8607,23.9183,173200.0
2006-01-11 10:50:00,33.24,33.24,33.07,33.1,227000.0,23.9183,23.9183,23.796,23.8175,227000.0
2006-01-11 11:00:00,33.1,33.15,33.08,33.15,102800.0,23.8175,23.8535,23.8031,23.8535,102800.0
2006-01-11 11:10:00,33.13,33.21,33.12,33.19,75800.0,23.8391,23.8967,23.8319,23.8823,75800.0
2006-01-11 11:20:00,33.19,33.22,33.15,33.18,78400.0,23.8823,23.9039,23.8535,23.8751,78400.0
2006-01-11 11:30:00,33.17,33.18,33.12,33.13,142800.0,23.8679,23.8751,23.8319,23.8391,142800.0
2006-01-11 11:40:00,33.13,33.15,33.09,33.13,118400.0,23.8391,23.8535,23.8103,23.8391,118400.0
2006-01-11 11:50:00,33.12,33.13,33.08,33.09,108000.0,23.8319,23.8391,23.8031,23.8103,108000.0
2006-01-11 12:00:00,33.08,33.15,33.08,33.13,71000.0,23.8031,23.8535,23.8031,23.8391,71000.0
2006-01-11 12:10:00,33.13,33.13,33.09,33.1,60800.0,23.8391,23.8391,23.8103,23.8175,60800.0
2006-01-11 12:20:00,33.11,33.18,33.09,33.12,118600.0,23.8247,23.8751,23.8103,23.8319,118600.0
2006-01-11 12:30:00,33.13,33.14,33.12,33.13,104400.0,23.8391,23.8463,23.8319,23.8391,104400.0
2006-01-11 12:40:00,33.13,33.15,33.09,33.13,56400.0,23.8391,23.8535,23.8103,23.8391,56400.0
2006-01-11 12:50:00,33.13,33.16,33.1,33.12,92200.0,23.8391,23.8607,23.8175,23.8319,92200.0
2006-01-11 13:00:00,33.13,33.13,33.05,33.08,95600.0,23.8391,23.8391,23.7816,23.8031,95600.0
2006-01-11 13:10:00,33.08,33.12,33.05,33.08,124600.0,23.8031,23.8319,23.7816,23.8031,124600.0
2006-01-11 13:20:00,33.08,33.13,33.07,33.09,145200.0,23.8031,23.8391,23.796,23.8103,145200.0
2006-01-11 13:30:00,33.1,33.13,33.08,33.12,105000.0,23.8175,23.8391,23.8031,23.8319,105000.0
2006-01-11 13:40:00,33.11,33.13,33.1,33.13,143800.0,23.8247,23.8391,23.8175,23.8391,143800.0
2006-01-11 13:50:00,33.13,33.18,33.12,33.17,114000.0,23.8391,23.8751,23.8319,23.8679,114000.0
2006-01-11 14:00:00,33.17,33.24,33.15,33.24,178800.0,23.8679,23.9183,23.8535,23.9183,178800.0
2006-01-11 14:10:00,33.24,33.35,33.23,33.31,333800.0,23.9183,23.9974,23.9111,23.9686,333800.0
2006-01-11 14:20:00,33.32,33.38,33.31,33.31,207600.0,23.9758,24.019,23.9686,23.9686,207600.0
2006-01-11 14:30:00,33.31,33.38,33.27,33.38,146800.0,23.9686,24.019,23.9399,24.019,146800.0
2006-01-11 14:40:00,33.41,33.52,33.41,33.45,395200.0,24.0406,24.1198,24.0406,24.0694,395200.0
2006-01-11 14:50:00,33.45,33.52,33.41,33.52,241200.0,24.0694,24.1198,24.0406,24.1198,241200.0
2006-01-11 15:00:00,33.55,33.56,33.46,33.47,178800.0,24.1413,24.1485,24.0766,24.0838,178800.0
2006-01-11 15:10:00,33.47,33.52,33.47,33.48,167800.0,24.0838,24.1198,24.0838,24.091,167800.0
2006-01-11 15:20:00,33.48,33.52,33.46,33.48,144600.0,24.091,24.1198,24.0766,24.091,144600.0
2006-01-11 15:30:00,33.48,33.48,33.46,33.47,175400.0,24.091,24.091,24.0766,24.0838,175400.0
2006-01-11 15:40:00,33.47,33.49,33.38,33.38,354800.0,24.0838,24.0982,24.019,24.019,354800.0
2006-01-11 15:50:00,33.38,33.4,33.35,33.4,372000.0,24.019,24.0334,23.9974,24.0334,372000.0
2006-01-12 09:30:00,33.43,33.43,33.23,33.34,209800.0,24.055,24.055,23.9111,23.9902,209800.0
2006-01-12 09:40:00,33.34,33.44,33.31,33.4,190200.0,23.9902,24.0622,23.9686,24.0334,190200.0
2006-01-12 09:50:00,33.41,33.6,33.41,33.48,152000.0,24.0406,24.1773,24.0406,24.091,152000.0
2006-01-12 10:00:00,33.47,33.47,33.33,33.37,126600.0,24.0838,24.0838,23.983,24.0118,126600.0
2006-01-12 10:10:00,33.37,33.37,33.25,33.27,194000.0,24.0118,24.0118,23.9255,23.9399,194000.0
2006-01-12 10:20:00,33.27,33.33,33.27,33.28,85000.0,23.9399,23.983,23.9399,23.9471,85000.0
2006-01-12 10:30:00,33.28,33.3,33.26,33.28,87200.0,23.9471,23.9615,23.9327,23.9471,87200.0
2006-01-12 10:40:00,33.29,33.31,33.26,33.29,53800.0,23.9543,23.9686,23.9327,23.9543,53800.0
2006-01-12 10:50:00,33.3,33.33,33.26,33.26,65600.0,23.9615,23.983,23.9327,23.9327,65600.0
2006-01-12 11:00:00,33.26,33.27,33.13,33.15,339800.0,23.9327,23.9399,23.8391,23.8535,339800.0
2006-01-12 11:10:00,33.15,33.25,33.13,33.24,132000.0,23.8535,23.9255,23.8391,23.9183,132000.0
2006-01-12 11:20:00,33.24,33.27,33.22,33.22,94600.0,23.9183,23.9399,23.9039,23.9039,94600.0
2006-01-12 11:30:00,33.22,33.24,33.22,33.23,103000.0,23.9039,23.9183,23.9039,23.9111,103000.0
2006-01-12 11:40:00,33.23,33.24,33.17,33.17,131800.0,23.9111,23.9183,23.8679,23.8679,131800.0
2006-01-12 11:50:00,33.18,33.2,33.17,33.17,259600.0,23.8751,23.8895,23.8679,23.8679,259600.0
2006-01-12 12:00:00,33.18,33.19,33.12,33.13,91600.0,23.8751,23.8823,23.8319,23.8391,91600.0
2006-01-12 12:10:00,33.13,33.18,33.1,33.12,92400.0,23.8391,23.8751,23.8175,23.8319,92400.0
2006-01-12 12:20:00,33.12,33.13,33.09,33.1,67800.0,23.8319,23.8391,23.8103,23.8175,67800.0
2006-01-12 12:30:00,33.1,33.17,33.1,33.14,52400.0,23.8175,23.8679,23.8175,23.8463,52400.0
2006-01-12 12:40:00,33.15,33.19,33.14,33.18,42200.0,23.8535,23.8823,23.8463,23.8751,42200.0
2006-01-12 12:50:00,33.18,33.2,33.15,33.15,41600.0,23.8751,23.8895,23.8535,23.8535,41600.0
2006-01-12 13:00:00,33.15,33.17,33.14,33.16,115000.0,23.8535,23.8679,23.8463,23.8607,115000.0
2006-01-12 13:10:00,33.16,33.18,33.16,33.17,36800.0,23.8607,23.8751,23.8607,23.8679,36800.0
2006-01-12 13:20:00,33.17,33.19,33.15,33.18,32200.0,23.8679,23.8823,23.8535,23.8751,32200.0
2006-01-12 13:30:00,33.18,33.19,33.15,33.15,49200.0,23.8751,23.8823,23.8535,23.8535,49200.0
2006-01-12 13:40:00,33.16,33.19,33.16,33.19,40000.0,23.8607,23.8823,23.8607,23.8823,40000.0
2006-01-12 13:50:00,33.19,33.19,33.12,33.13,66200.0,23.8823,23.8823,23.8319,23.8391,66200.0
2006-01-12 14:00:00,33.13,33.13,33.06,33.08,87000.0,23.8391,23.8391,23.7888,23.8031,87000.0
2006-01-12 14:10:00,33.08,33.09,33.05,33.09,124200.0,23.8031,23.8103,23.7816,23.8103,124200.0
2006-01-12 14:20:00,33.09,33.19,33.09,33.12,123800.0,23.8103,23.8823,23.8103,23.8319,123800.0
2006-01-12 14:30:00,33.12,33.12,33.0,33.06,157000.0,23.8319,23.8319,23.7456,23.7888,157000.0
2006-01-12 14:40:00,33.06,33.09,33.0,33.02,90600.0,23.7888,23.8103,23.7456,23.76,90600.0
2006-01-12 14:50:00,33.02,33.1,33.02,33.1,118000.0,23.76,23.8175,23.76,23.8175,118000.0
2006-01-12 15:00:00,33.1,33.15,33.08,33.13,115000.0,23.8175,23.8535,23.8031,23.8391,115000.0
2006-01-12 15:10:00,33.12,33.17,33.12,33.15,179400.0,23.8319,23.8679,23.8319,23.8535,179400.0
2006-01-12 15:20:00,33.15,33.22,33.15,33.21,172000.0,23.8535,23.9039,23.8535,23.8967,172000.0
2006-01-12 15:30:00,33.2,33.26,33.2,33.24,289400.0,23.8895,23.9327,23.8895,23.9183,289400.0
2006-01-12 15:40:00,33.24,33.24,33.16,33.2,451400.0,23.9183,23.9183,23.8607,23.8895,451400.0
2006-01-12 15:50:00,33.2,33.22,33.13,33.17,685400.0,23.8895,23.9039,23.8391,23.8679,685400.0
2006-01-13 09:30:00,33.24,33.34,33.17,33.23,153200.0,23.9183,23.9902,23.8679,23.9111,153200.0
2006-01-13 09:40:00,33.22,33.3,33.2,33.25,177200.0,23.9039,23.9615,23.8895,23.9255,177200.0
2006-01-13 09:50:00,33.24,33.36,33.24,33.32,98400.0,23.9183,24.0046,23.9183,23.9758,98400.0
2006-01-13 10:00:00,33.32,33.34,33.26,33.29,163200.0,23.9758,23.9902,23.9327,23.9543,163200.0
2006-01-13 10:10:00,33.29,33.3,33.24,33.25,188000.0,23.9543,23.9615,23.9183,23.9255,188000.0
2006-01-13 10:20:00,33.25,33.25,33.13,33.17,358400.0,23.9255,23.9255,23.8391,23.8679,358400.0
2006-01-13 10:30:00,33.17,33.18,33.13,33.13,72200.0,23.8679,23.8751,23.8391,23.8391,72200.0
2006-01-13 10:40:00,33.13,33.15,33.07,33.07,72600.0,23.8391,23.8535,23.796,23.796,72600.0
2006-01-13 10:50:00,33.06,33.1,33.0,33.07,94400.0,23.7888,23.8175,23.7456,23.796,94400.0
2006-01-13 11:00:00,33.07,33.07,33.0,33.01,95400.0,23.796,23.796,23.7456,23.7528,95400.0
2006-01-13 11:10:00,33.01,33.09,33.01,33.08,83600.0,23.7528,23.8103,23.7528,23.8031,83600.0
2006-01-13 11:20:00,33.08,33.13,33.07,33.1,53400.0,23.8031,23.8391,23.796,23.8175,53400.0
2006-01-13 11:30:00,33.1,33.13,33.1,33.12,59400.0,23.8175,23.8391,23.8175,23.8319,59400.0
2006-01-13 11:40:00,33.12,33.12,33.07,33.09,44200.0,23.8319,23.8319,23.796,23.8103,44200.0
2006-01-13 11:50:00,33.09,33.1,33.06,33.07,41400.0,23.8103,23.8175,23.7888,23.796,41400.0
2006-01-13 12:00:00,33.07,33.1,33.06,33.09,65600.0,23.796,23.8175,23.7888,23.8103,65600.0
2006-01-13 12:10:00,33.09,33.1,33.08,33.08,72800.0,23.8103,23.8175,23.8031,23.8031,72800.0
2006-01-13 12:20:00,33.08,33.09,33.07,33.09,45400.0,23.8031,23.8103,23.796,23.8103,45400.0
2006-01-13 12:30:00,33.09,33.1,33.09,33.09,73600.0,23.8103,23.8175,23.8103,23.8103,73600.0
2006-01-13 12:40:00,33.09,33.1,33.0,33.0,131200.0,23.8103,23.8175,23.7456,23.7456,131200.0
2006-01-13 12:50:00,33.0,33.06,32.98,33.02,273600.0,23.7456,23.7888,23.7312,23.76,273600.0
2006-01-13 13:00:00,33.02,33.08,33.02,33.04,119800.0,23.76,23.8031,23.76,23.7744,119800.0
2006-01-13 13:10:00,33.04,33.06,33.01,33.02,158400.0,23.7744,23.7888,23.7528,23.76,158400.0
2006-01-13 13:20:00,33.02,33.1,33.01,33.09,131800.0,23.76,23.8175,23.7528,23.8103,131800.0
2006-01-13 13:30:00,33.09,33.13,33.05,33.06,89000.0,23.8103,23.8391,23.7816,23.7888,89000.0
2006-01-13 13:40:00,33.06,33.12,33.05,33.09,90600.0,23.7888,23.8319,23.7816,23.8103,90600.0
2006-01-13 13:50:00,33.09,33.15,33.09,33.11,69800.0,23.8103,23.8535,23.8103,23.8247,69800.0
2006-01-13 14:00:00,33.11,33.15,33.08,33.08,59800.0,23.8247,23.8535,23.8031,23.8031,59800.0
2006-01-13 14:10:00,33.09,33.09,33.03,33.06,156800.0,23.8103,23.8103,23.7672,23.7888,156800.0
2006-01-13 14:20:00,33.05,33.09,33.05,33.06,65400.0,23.7816,23.8103,23.7816,23.7888,65400.0
2006-01-13 14:30:00,33.06,33.09,33.05,33.06,198400.0,23.7888,23.8103,23.7816,23.7888,198400.0
2006-01-13 14:40:00,33.06,33.12,33.06,33.06,211800.0,23.7888,23.8319,23.7888,23.7888,211800.0
2006-01-13 14:50:00,33.06,33.13,33.06,33.09,125800.0,23.7888,23.8391,23.7888,23.8103,125800.0
2006-01-13 15:00:00,33.09,33.09,33.03,33.04,48200.0,23.8103,23.8103,23.7672,23.7744,48200.0
2006-01-13 15:10:00,33.04,33.07,33.03,33.04,48200.0,23.7744,23.796,23.7672,23.7744,48200.0
2006-01-13 15:20:00,33.04,33.1,33.04,33.09,56200.0,23.7744,23.8175,23.7744,23.8103,56200.0
2006-01-13 15:30:00,33.09,33.11,33.07,33.08,69000.0,23.8103,23.8247,23.796,23.8031,69000.0
2006-01-13 15:40:00,33.09,33.11,33.07,33.11,96600.0,23.8103,23.8247,23.796,23.8247,96600.0
2006-01-13 15:50:00,33.11,33.16,33.09,33.1,130200.0,23.8247,23.8607,23.8103,23.8175,130200.0
2006-01-17 09:30:00,30.83,32.83,30.83,32.76,310000.0,22.1841,23.6233,22.1841,23.5729,310000.0
2006-01-17 09:40:00,32.76,32.85,32.7,32.79,315200.0,23.5729,23.6376,23.5297,23.5945,315200.0
2006-01-17 09:50:00,32.8,32.9,32.77,32.84,156200.0,23.6017,23.6736,23.5801,23.6305,156200.0
2006-01-17 10:00:00,32.83,32.85,32.81,32.83,97200.0,23.6233,23.6376,23.6089,23.6233,97200.0
2006-01-17 10:10:00,32.83,32.87,32.74,32.76,138200.0,23.6233,23.652,23.5585,23.5729,138200.0
2006-01-17 10:20:00,32.76,32.81,32.75,32.8,129800.0,23.5729,23.6089,23.5657,23.6017,129800.0
2006-01-17 10:30:00,32.8,32.81,32.71,32.71,90000.0,23.6017,23.6089,23.5369,23.5369,90000.0
2006-01-17 10:40:00,32.71,32.72,32.62,32.63,133800.0,23.5369,23.5441,23.4721,23.4793,133800.0
2006-01-17 10:50:00,32.63,32.67,32.6,32.67,92600.0,23.4793,23.5081,23.4578,23.5081,92600.0
2006-01-17 11:00:00,32.67,32.7,32.67,32.7,101200.0,23.5081,23.5297,23.5081,23.5297,101200.0
2006-01-17 11:10:00,32.7,32.7,32.68,32.69,109800.0,23.5297,23.5297,23.5153,23.5225,109800.0
2006-01-17 11:20:00,32.69,32.69,32.65,32.67,173400.0,23.5225,23.5225,23.4937,23.5081,173400.0
2006-01-17 11:30:00,32.67,32.69,32.65,32.66,84400.0,23.5081,23.5225,23.4937,23.5009,84400.0
2006-01-17 11:40:00,32.67,32.68,32.65,32.66,78800.0,23.5081,23.5153,23.4937,23.5009,78800.0
2006-01-17 11:50:00,32.65,32.66,32.63,32.64,86200.0,23.4937,23.5009,23.4793,23.4865,86200.0
2006-01-17 12:00:00,32.65,32.65,32.63,32.63,99200.0,23.4937,23.4937,23.4793,23.4793,99200.0
2006-01-17 12:10:00,32.63,32.65,32.58,32.58,107200.0,23.4793,23.4937,23.4434,23.4434,107200.0
2006-01-17 12:20:00,32.58,32.59,32.51,32.51,190600.0,23.4434,23.4506,23.393,23.393,190600.0
2006-01-17 12:30:00,32.51,32.55,32.5,32.55,122400.0,23.393,23.4218,23.3858,23.4218,122400.0
2006-01-17 12:40:00,32.54,32.56,32.52,32.55,105200.0,23.4146,23.429,23.4002,23.4218,105200.0
2006-01-17 12:50:00,32.55,32.58,32.54,32.54,133400.0,23.4218,23.4434,23.4146,23.4146,133400.0
2006-01-17 13:00:00,32.54,32.54,32.49,32.49,116600.0,23.4146,23.4146,23.3786,23.3786,116600.0
2006-01-17 13:10:00,32.48,32.49,32.47,32.48,72000.0,23.3714,23.3786,23.3642,23.3714,72000.0
2006-01-17 13:20:00,32.48,32.56,32.48,32.55,78400.0,23.3714,23.429,23.3714,23.4218,78400.0
2006-01-17 13:30:00,32.56,32.6,32.56,32.6,101800.0,23.429,23.4578,23.429,23.4578,101800.0
2006-01-17 13:40:00,32.6,32.6,32.58,32.58,63600.0,23.4578,23.4578,23.4434,23.4434,63600.0
2006-01-17 13:50:00,32.59,32.61,32.56,32.6,162400.0,23.4506,23.465,23.429,23.4578,162400.0
2006-01-17 14:00:00,32.61,32.68,32.61,32.67,111400.0,23.465,23.5153,23.465,23.5081,111400.0
2006-01-17 14:10:00,32.67,33.12,32.63,32.65,110200.0,23.5081,23.8319,23.4793,23.4937,110200.0
2006-01-17 14:20:00,32.64,32.65,32.6,32.63,80000.0,23.4865,23.4937,23.4578,23.4793,80000.0
2006-01-17 14:30:00,32.63,32.68,32.63,32.68,124400.0,23.4793,23.5153,23.4793,23.5153,124400.0
2006-01-17 14:40:00,32.67,32.68,32.63,32.65,117800.0,23.5081,23.5153,23.4793,23.4937,117800.0
2006-01-17 14:50:00,32.65,32.71,32.64,32.71,118800.0,23.4937,23.5369,23.4865,23.5369,118800.0
2006-01-17 15:00:00,32.71,32.74,32.7,32.73,148200.0,23.5369,23.5585,23.5297,23.5513,148200.0
2006-01-17 15:10:00,32.73,32.78,32.73,32.77,134200.0,23.5513,23.5873,23.5513,23.5801,134200.0
2006-01-17 15:20:00,32.77,32.77,32.74,32.74,143200.0,23.5801,23.5801,23.5585,23.5585,143200.0
2006-01-17 15:30:00,32.74,32.77,32.73,32.73,203400.0,23.5585,23.5801,23.5513,23.5513,203400.0
2006-01-17 15:40:00,32.73,32.74,32.69,32.71,212000.0,23.5513,23.5585,23.5225,23.5369,212000.0
2006-01-17 15:50:00,32.71,32.71,32.67,32.68,272400.0,23.5369,23.5369,23.5081,23.5153,272400.0
2006-01-18 09:30:00,32.64,32.65,32.55,32.57,244600.0,23.5082,23.5154,23.4433,23.4578,244600.0
2006-01-18 09:40:00,32.58,32.75,32.49,32.7,291400.0,23.465,23.5874,23.4001,23.5514,291400.0
2006-01-18 09:50:00,32.69,32.79,32.55,32.6,231000.0,23.5442,23.6162,23.4433,23.4794,231000.0
2006-01-18 10:00:00,32.6,32.6,32.5,32.56,237200.0,23.4794,23.4794,23.4073,23.4505,237200.0
2006-01-18 10:10:00,32.56,32.68,32.54,32.65,201800.0,23.4505,23.537,23.4361,23.5154,201800.0
2006-01-18 10:20:00,32.65,32.67,32.62,32.62,306000.0,23.5154,23.5298,23.4938,23.4938,306000.0
2006-01-18 10:30:00,32.61,32.62,32.47,32.49,154400.0,23.4866,23.4938,23.3857,23.4001,154400.0
2006-01-18 10:40:00,32.49,32.51,32.38,32.38,98600.0,23.4001,23.4145,23.3209,23.3209,98600.0
2006-01-18 10:50:00,32.38,32.41,32.34,32.35,173400.0,23.3209,23.3425,23.2921,23.2993,173400.0
2006-01-18 11:00:00,32.36,32.39,32.29,32.34,173200.0,23.3065,23.3281,23.2561,23.2921,173200.0
2006-01-18 11:10:00,32.35,32.37,32.29,32.3,127200.0,23.2993,23.3137,23.2561,23.2633,127200.0
2006-01-18 11:20:00,32.3,32.33,32.14,32.19,235400.0,23.2633,23.2849,23.1481,23.1841,235400.0
2006-01-18 11:30:00,32.2,32.24,32.0,32.22,443200.0,23.1913,23.2201,23.0472,23.2057,443200.0
2006-01-18 11:40:00,32.23,32.32,32.22,32.31,155800.0,23.2129,23.2777,23.2057,23.2705,155800.0
2006-01-18 11:50:00,32.31,32.33,32.23,32.27,179000.0,23.2705,23.2849,23.2129,23.2417,179000.0
2006-01-18 12:00:00,32.28,32.3,32.24,32.25,83400.0,23.2489,23.2633,23.2201,23.2273,83400.0
2006-01-18 12:10:00,32.26,32.26,32.2,32.26,85800.0,23.2345,23.2345,23.1913,23.2345,85800.0
2006-01-18 12:20:00,32.26,32.27,32.18,32.2,79000.0,23.2345,23.2417,23.1769,23.1913,79000.0
2006-01-18 12:30:00,32.2,32.24,32.16,32.23,75000.0,23.1913,23.2201,23.1625,23.2129,75000.0
2006-01-18 12:40:00,32.24,32.27,32.21,32.24,50000.0,23.2201,23.2417,23.1985,23.2201,50000.0
2006-01-18 12:50:00,32.24,32.27,32.21,32.23,79000.0,23.2201,23.2417,23.1985,23.2129,79000.0
2006-01-18 13:00:00,32.23,32.26,32.22,32.24,92000.0,23.2129,23.2345,23.2057,23.2201,92000.0
2006-01-18 13:10:00,32.24,32.27,32.22,32.23,119200.0,23.2201,23.2417,23.2057,23.2129,119200.0
2006-01-18 13:20:00,32.24,32.25,32.19,32.22,96800.0,23.2201,23.2273,23.1841,23.2057,96800.0
2006-01-18 13:30:00,32.2,32.25,32.17,32.23,91800.0,23.1913,23.2273,23.1697,23.2129,91800.0
2006-01-18 13:40:00,32.24,32.3,32.23,32.29,86000.0,23.2201,23.2633,23.2129,23.2561,86000.0
2006-01-18 13:50:00,32.29,32.3,32.27,32.27,171800.0,23.2561,23.2633,23.2417,23.2417,171800.0
2006-01-18 14:00:00,32.27,32.38,32.26,32.35,125600.0,23.2417,23.3209,23.2345,23.2993,125600.0
2006-01-18 14:10:00,32.35,32.44,32.34,32.43,137600.0,23.2993,23.3641,23.2921,23.3569,137600.0
2006-01-18 14:20:00,32.43,32.47,32.38,32.45,183600.0,23.3569,23.3857,23.3209,23.3713,183600.0
2006-01-18 14:30:00,32.45,32.5,32.4,32.4,313000.0,23.3713,23.4073,23.3353,23.3353,313000.0
2006-01-18 14:40:00,32.4,32.4,32.34,32.34,91400.0,23.3353,23.3353,23.2921,23.2921,91400.0
2006-01-18 14:50:00,32.34,32.37,32.27,32.32,118800.0,23.2921,23.3137,23.2417,23.2777,118800.0
2006-01-18 15:00:00,32.32,32.37,32.27,32.35,164000.0,23.2777,23.3137,23.2417,23.2993,164000.0
2006-01-18 15:10:00,32.35,32.41,32.33,32.38,152800.0,23.2993,23.3425,23.2849,23.3209,152800.0
2006-01-18 15:20:00,32.39,32.41,32.33,32.34,216000.0,23.3281,23.3425,23.2849,23.2921,216000.0
2006-01-18 15:30:00,32.35,32.37,32.32,32.32,213600.0,23.2993,23.3137,23.2777,23.2777,213600.0
2006-01-18 15:40:00,32.33,32.33,32.26,32.31,272200.0,23.2849,23.2849,23.2345,23.2705,272200.0
2006-01-18 15:50:00,32.31,32.35,32.3,32.33,315800.0,23.2705,23.2993,23.2633,23.2849,315800.0
2006-01-19 09:30:00,32.43,32.47,32.29,32.35,157400.0,23.3569,23.3857,23.2561,23.2993,157400.0
2006-01-19 09:40:00,32.35,32.4,32.31,32.35,125000.0,23.2993,23.3353,23.2705,23.2993,125000.0
2006-01-19 09:50:00,32.35,32.38,32.29,32.31,191400.0,23.2993,23.3209,23.2561,23.2705,191400.0
2006-01-19 10:00:00,32.31,32.35,32.16,32.16,213400.0,23.2705,23.2993,23.1625,23.1625,213400.0
2006-01-19 10:10:00,32.16,32.17,32.06,32.12,259000.0,23.1625,23.1697,23.0904,23.1336,259000.0
2006-01-19 10:20:00,32.12,32.22,32.12,32.22,113600.0,23.1336,23.2057,23.1336,23.2057,113600.0
2006-01-19 10:30:00,32.21,32.3,32.21,32.24,124800.0,23.1985,23.2633,23.1985,23.2201,124800.0
2006-01-19 10:40:00,32.25,32.35,32.25,32.32,62600.0,23.2273,23.2993,23.2273,23.2777,62600.0
2006-01-19 10:50:00,32.31,32.34,32.13,32.17,168400.0,23.2705,23.2921,23.1409,23.1697,168400.0
2006-01-19 11:00:00,32.16,32.25,32.13,32.23,93400.0,23.1625,23.2273,23.1409,23.2129,93400.0
2006-01-19 11:10:00,32.23,32.26,32.21,32.22,52600.0,23.2129,23.2345,23.1985,23.2057,52600.0
2006-01-19 11:20:00,32.22,32.24,32.17,32.23,135400.0,23.2057,23.2201,23.1697,23.2129,135400.0
2006-01-19 11:30:00,32.23,32.27,32.22,32.26,72800.0,23.2129,23.2417,23.2057,23.2345,72800.0
2006-01-19 11:40:00,32.26,32.31,32.24,32.3,116800.0,23.2345,23.2705,23.2201,23.2633,116800.0
2006-01-19 11:50:00,32.3,32.38,32.3,32.35,90600.0,23.2633,23.3209,23.2633,23.2993,90600.0
2006-01-19 12:00:00,32.35,32.37,32.29,32.29,228000.0,23.2993,23.3137,23.2561,23.2561,228000.0
2006-01-19 12:10:00,32.29,32.47,32.29,32.44,124200.0,23.2561,23.3857,23.2561,23.3641,124200.0
2006-01-19 12:20:00,32.44,32.48,32.41,32.47,136200.0,23.3641,23.3929,23.3425,23.3857,136200.0
2006-01-19 12:30:00,32.47,32.49,32.44,32.48,59600.0,23.3857,23.4001,23.3641,23.3929,59600.0
2006-01-19 12:40:00,32.48,32.51,32.47,32.49,101800.0,23.3929,23.4145,23.3857,23.4001,101800.0
2006-01-19 12:50:00,32.49,32.55,32.49,32.52,51800.0,23.4001,23.4433,23.4001,23.4217,51800.0
2006-01-19 13:00:00,32.52,32.6,32.52,32.55,95800.0,23.4217,23.4794,23.4217,23.4433,95800.0
2006-01-19 13:10:00,32.55,32.57,32.48,32.49,106000.0,23.4433,23.4578,23.3929,23.4001,106000.0
2006-01-19 13:20:00,32.49,32.56,32.49,32.56,83400.0,23.4001,23.4505,23.4001,23.4505,83400.0
2006-01-19 13:30:00,32.56,32.6,32.56,32.59,50400.0,23.4505,23.4794,23.4505,23.4722,50400.0
2006-01-19 13:40:00,32.58,32.68,32.58,32.62,102400.0,23.465,23.537,23.465,23.4938,102400.0
2006-01-19 13:50:00,32.61,32.65,32.55,32.62,98000.0,23.4866,23.5154,23.4433,23.4938,98000.0
2006-01-19 14:00:00,32.6,32.63,32.59,32.63,142200.0,23.4794,23.501,23.4722,23.501,142200.0
2006-01-19 14:10:00,32.63,32.66,32.59,32.6,150800.0,23.501,23.5226,23.4722,23.4794,150800.0
2006-01-19 14:20:00,32.59,32.6,32.55,32.56,89600.0,23.4722,23.4794,23.4433,23.4505,89600.0
2006-01-19 14:30:00,32.55,32.56,32.44,32.45,205200.0,23.4433,23.4505,23.3641,23.3713,205200.0
2006-01-19 14:40:00,32.44,32.45,32.41,32.42,148800.0,23.3641,23.3713,23.3425,23.3497,148800.0
2006-01-19 14:50:00,32.42,32.52,32.41,32.51,110400.0,23.3497,23.4217,23.3425,23.4145,110400.0
2006-01-19 15:00:00,32.49,32.52,32.36,32.42,138600.0,23.4001,23.4217,23.3065,23.3497,138600.0
2006-01-19 15:10:00,32.42,32.44,32.4,32.44,71400.0,23.3497,23.3641,23.3353,23.3641,71400.0
2006-01-19 15:20:00,32.43,32.44,32.41,32.41,129600.0,23.3569,23.3641,23.3425,23.3425,129600.0
2006-01-19 15:30:00,32.41,32.41,32.36,32.38,144400.0,23.3425,23.3425,23.3065,23.3209,144400.0
2006-01-19 15:40:00,32.38,32.38,32.34,32.36,159800.0,23.3209,23.3209,23.2921,23.3065,159800.0
2006-01-19 15:50:00,32.36,32.41,32.36,32.36,258400.0,23.3065,23.3425,23.3065,23.3065,258400.0
2006-01-20 09:30:00,32.45,32.46,32.37,32.38,586400.0,23.3713,23.3785,23.3137,23.3209,586400.0
2006-01-20 09:40:00,32.4,32.4,32.16,32.19,223000.0,23.3353,23.3353,23.1625,23.1841,223000.0
2006-01-20 09:50:00,32.19,32.24,32.13,32.13,314000.0,23.1841,23.2201,23.1409,23.1409,314000.0
2006-01-20 10:00:00,32.13,32.13,32.08,32.12,255200.0,23.1409,23.1409,23.1048,23.1336,255200.0
2006-01-20 10:10:00,32.12,32.12,31.94,32.01,349000.0,23.1336,23.1336,23.004,23.0544,349000.0
2006-01-20 10:20:00,32.02,32.02,31.97,31.98,273200.0,23.0616,23.0616,23.0256,23.0328,273200.0
2006-01-20 10:30:00,31.98,31.98,31.91,31.91,235400.0,23.0328,23.0328,22.9824,22.9824,235400.0
2006-01-20 10:40:00,31.91,32.01,31.84,31.86,294600.0,22.9824,23.0544,22.932,22.9464,294600.0
2006-01-20 10:50:00,31.85,31.92,31.75,31.9,174400.0,22.9392,22.9896,22.8672,22.9752,174400.0
2006-01-20 11:00:00,31.9,31.9,31.81,31.84,224400.0,22.9752,22.9752,22.9104,22.932,224400.0
2006-01-20 11:10:00,31.84,31.92,31.79,31.84,228000.0,22.932,22.9896,22.896,22.932,228000.0
2006-01-20 11:20:00,31.84,31.89,31.78,31.83,270400.0,22.932,22.968,22.8888,22.9248,270400.0
2006-01-20 11:30:00,31.83,31.85,31.81,31.85,107800.0,22.9248,22.9392,22.9104,22.9392,107800.0
2006-01-20 11:40:00,31.85,31.85,31.8,31.8,463600.0,22.9392,22.9392,22.9032,22.9032,463600.0
2006-01-20 11:50:00,31.8,31.84,31.75,31.79,135200.0,22.9032,22.932,22.8672,22.896,135200.0
2006-01-20 12:00:00,31.78,31.8,31.76,31.8,95400.0,22.8888,22.9032,22.8744,22.9032,95400.0
2006-01-20 12:10:00,31.8,31.82,31.75,31.75,96400.0,22.9032,22.9176,22.8672,22.8672,96400.0
2006-01-20 12:20:00,31.75,31.83,31.74,31.83,295800.0,22.8672,22.9248,22.86,22.9248,295800.0
2006-01-20 12:30:00,31.83,31.84,31.81,31.83,51000.0,22.9248,22.932,22.9104,22.9248,51000.0
2006-01-20 12:40:00,31.84,31.84,31.8,31.83,109800.0,22.932,22.932,22.9032,22.9248,109800.0
2006-01-20 12:50:00,31.83,31.85,31.8,31.83,113000.0,22.9248,22.9392,22.9032,22.9248,113000.0
2006-01-20 13:00:00,31.83,31.83,31.71,31.75,193400.0,22.9248,22.9248,22.8384,22.8672,193400.0
2006-01-20 13:10:00,31.72,31.78,31.69,31.7,120000.0,22.8456,22.8888,22.824,22.8312,120000.0
2006-01-20 13:20:00,31.7,31.77,31.68,31.73,86200.0,22.8312,22.8816,22.8167,22.8528,86200.0
2006-01-20 13:30:00,31.72,31.74,31.67,31.73,118800.0,22.8456,22.86,22.8095,22.8528,118800.0
2006-01-20 13:40:00,31.74,31.74,31.6,31.63,190400.0,22.86,22.86,22.7591,22.7807,190400.0
2006-01-20 13:50:00,31.62,31.65,31.56,31.59,523000.0,22.7735,22.7951,22.7303,22.7519,523000.0
2006-01-20 14:00:00,31.59,31.63,31.57,31.58,523200.0,22.7519,22.7807,22.7375,22.7447,523200.0
2006-01-20 14:10:00,31.58,31.61,31.55,31.56,442400.0,22.7447,22.7663,22.7231,22.7303,442400.0
2006-01-20 14:20:00,31.56,31.71,31.55,31.71,297000.0,22.7303,22.8384,22.7231,22.8384,297000.0
2006-01-20 14:30:00,31.71,31.74,31.67,31.68,192600.0,22.8384,22.86,22.8095,22.8167,192600.0
2006-01-20 14:40:00,31.68,31.68,31.64,31.65,207800.0,22.8167,22.8167,22.7879,22.7951,207800.0
2006-01-20 14:50:00,31.66,31.66,31.59,31.6,415200.0,22.8023,22.8023,22.7519,22.7591,415200.0
2006-01-20 15:00:00,31.6,31.73,31.6,31.71,286200.0,22.7591,22.8528,22.7591,22.8384,286200.0
2006-01-20 15:10:00,31.72,31.72,31.61,31.64,227000.0,22.8456,22.8456,22.7663,22.7879,227000.0
2006-01-20 15:20:00,31.64,31.7,31.61,31.7,210400.0,22.7879,22.8312,22.7663,22.8312,210400.0
2006-01-20 15:30:00,31.7,31.74,31.69,31.71,226200.0,22.8312,22.86,22.824,22.8384,226200.0
2006-01-20 15:40:00,31.7,31.72,31.58,31.59,584600.0,22.8312,22.8456,22.7447,22.7519,584600.0
2006-01-20 15:50:00,31.59,31.62,31.57,31.58,627600.0,22.7519,22.7735,22.7375,22.7447,627600.0
2006-01-23 09:30:00,31.74,31.82,31.6,31.64,225000.0,22.86,22.9176,22.7591,22.7879,225000.0
2006-01-23 09:40:00,31.63,31.77,31.63,31.77,172600.0,22.7807,22.8816,22.7807,22.8816,172600.0
2006-01-23 09:50:00,31.75,31.75,31.68,31.71,215800.0,22.8672,22.8672,22.8167,22.8384,215800.0
2006-01-23 10:00:00,31.72,31.75,31.68,31.73,244400.0,22.8456,22.8672,22.8167,22.8528,244400.0
2006-01-23 10:10:00,31.73,31.8,31.73,31.77,366800.0,22.8528,22.9032,22.8528,22.8816,366800.0
2006-01-23 10:20:00,31.77,31.84,31.77,31.78,243000.0,22.8816,22.932,22.8816,22.8888,243000.0
2006-01-23 10:30:00,31.78,31.78,31.71,31.74,98200.0,22.8888,22.8888,22.8384,22.86,98200.0
2006-01-23 10:40:00,31.73,31.78,31.66,31.76,218400.0,22.8528,22.8888,22.8023,22.8744,218400.0
2006-01-23 10:50:00,31.77,31.78,31.74,31.78,253800.0,22.8816,22.8888,22.86,22.8888,253800.0
2006-01-23 11:00:00,31.78,31.81,31.77,31.78,130800.0,22.8888,22.9104,22.8816,22.8888,130800.0
2006-01-23 11:10:00,31.78,31.81,31.76,31.78,99200.0,22.8888,22.9104,22.8744,22.8888,99200.0
2006-01-23 11:20:00,31.78,31.78,31.76,31.76,61400.0,22.8888,22.8888,22.8744,22.8744,61400.0
2006-01-23 11:30:00,31.77,31.85,31.77,31.79,129800.0,22.8816,22.9392,22.8816,22.896,129800.0
2006-01-23 11:40:00,31.79,31.81,31.78,31.8,75400.0,22.896,22.9104,22.8888,22.9032,75400.0
2006-01-23 11:50:00,31.8,31.81,31.79,31.79,85800.0,22.9032,22.9104,22.896,22.896,85800.0
2006-01-23 12:00:00,31.79,31.8,31.75,31.75,63200.0,22.896,22.9032,22.8672,22.8672,63200.0
2006-01-23 12:10:00,31.75,31.77,31.73,31.74,98200.0,22.8672,22.8816,22.8528,22.86,98200.0
2006-01-23 12:20:00,31.74,31.74,31.64,31.65,105600.0,22.86,22.86,22.7879,22.7951,105600.0
2006-01-23 12:30:00,31.66,31.68,31.66,31.68,70200.0,22.8023,22.8167,22.8023,22.8167,70200.0
2006-01-23 12:40:00,31.68,31.68,31.55,31.55,130800.0,22.8167,22.8167,22.7231,22.7231,130800.0
2006-01-23 12:50:00,31.55,31.6,31.53,31.55,91800.0,22.7231,22.7591,22.7087,22.7231,91800.0
2006-01-23 13:00:00,31.55,31.63,31.55,31.61,130200.0,22.7231,22.7807,22.7231,22.7663,130200.0
2006-01-23 13:10:00,31.61,31.62,31.57,31.57,130400.0,22.7663,22.7735,22.7375,22.7375,130400.0
2006-01-23 13:20:00,31.57,31.64,31.56,31.63,131600.0,22.7375,22.7879,22.7303,22.7807,131600.0
2006-01-23 13:30:00,31.63,31.73,31.63,31.68,117000.0,22.7807,22.8528,22.7807,22.8167,117000.0
2006-01-23 13:40:00,31.68,31.69,31.63,31.65,104000.0,22.8167,22.824,22.7807,22.7951,104000.0
2006-01-23 13:50:00,31.65,31.66,31.61,31.66,131600.0,22.7951,22.8023,22.7663,22.8023,131600.0
2006-01-23 14:00:00,31.66,31.77,31.65,31.76,255400.0,22.8023,22.8816,22.7951,22.8744,255400.0
2006-01-23 14:10:00,31.77,31.77,31.69,31.73,1155000.0,22.8816,22.8816,22.824,22.8528,1155000.0
2006-01-23 14:20:00,31.73,31.79,31.72,31.73,175000.0,22.8528,22.896,22.8456,22.8528,175000.0
2006-01-23 14:30:00,31.73,31.75,31.68,31.71,133600.0,22.8528,22.8672,22.8167,22.8384,133600.0
2006-01-23 14:40:00,31.7,31.75,31.7,31.74,121600.0,22.8312,22.8672,22.8312,22.86,121600.0
2006-01-23 14:50:00,31.73,31.75,31.71,31.74,271400.0,22.8528,22.8672,22.8384,22.86,271400.0
2006-01-23 15:00:00,31.74,31.75,31.68,31.7,360000.0,22.86,22.8672,22.8167,22.8312,360000.0
2006-01-23 15:10:00,31.7,31.75,31.7,31.74,438400.0,22.8312,22.8672,22.8312,22.86,438400.0
2006-01-23 15:20:00,31.73,31.8,31.72,31.75,208600.0,22.8528,22.9032,22.8456,22.8672,208600.0
2006-01-23 15:30:00,31.74,31.77,31.67,31.68,219000.0,22.86,22.8816,22.8095,22.8167,219000.0
2006-01-23 15:40:00,31.68,31.68,31.6,31.62,158400.0,22.8167,22.8167,22.7591,22.7735,158400.0
2006-01-23 15:50:00,31.63,31.68,31.62,31.64,203600.0,22.7807,22.8167,22.7735,22.7879,203600.0
2006-01-24 09:30:00,31.75,31.85,31.65,31.79,300800.0,22.8672,22.9392,22.7951,22.896,300800.0
2006-01-24 09:40:00,31.8,31.95,31.78,31.86,212000.0,22.9032,23.0112,22.8888,22.9464,212000.0
2006-01-24 09:50:00,31.87,31.95,31.85,31.9,562800.0,22.9536,23.0112,22.9392,22.9752,562800.0
2006-01-24 10:00:00,31.9,32.02,31.9,32.01,434600.0,22.9752,23.0616,22.9752,23.0544,434600.0
2006-01-24 10:10:00,32.01,32.17,32.0,32.16,291800.0,23.0544,23.1697,23.0472,23.1625,291800.0
2006-01-24 10:20:00,32.15,32.16,32.07,32.12,391400.0,23.1553,23.1625,23.0976,23.1336,391400.0
2006-01-24 10:30:00,32.12,32.13,32.04,32.05,200800.0,23.1336,23.1409,23.076,23.0832,200800.0
2006-01-24 10:40:00,32.06,32.1,32.05,32.1,120400.0,23.0904,23.1192,23.0832,23.1192,120400.0
2006-01-24 10:50:00,32.1,32.1,32.0,32.0,206400.0,23.1192,23.1192,23.0472,23.0472,206400.0
2006-01-24 11:00:00,32.0,32.04,31.93,31.93,195600.0,23.0472,23.076,22.9968,22.9968,195600.0
2006-01-24 11:10:00,31.93,31.95,31.88,31.93,172400.0,22.9968,23.0112,22.9608,22.9968,172400.0
2006-01-24 11:20:00,31.92,31.93,31.91,31.93,240000.0,22.9896,22.9968,22.9824,22.9968,240000.0
2006-01-24 11:30:00,31.93,31.93,31.89,31.92,111000.0,22.9968,22.9968,22.968,22.9896,111000.0
2006-01-24 11:40:00,31.92,31.97,31.91,31.93,69200.0,22.9896,23.0256,22.9824,22.9968,69200.0
2006-01-24 11:50:00,31.93,31.95,31.89,31.89,40000.0,22.9968,23.0112,22.968,22.968,40000.0
2006-01-24 12:00:00,31.89,31.91,31.87,31.88,77600.0,22.968,22.9824,22.9536,22.9608,77600.0
2006-01-24 12:10:00,31.88,31.91,31.8,31.81,194200.0,22.9608,22.9824,22.9032,22.9104,194200.0
2006-01-24 12:20:00,31.81,31.82,31.78,31.81,92200.0,22.9104,22.9176,22.8888,22.9104,92200.0
2006-01-24 12:30:00,31.81,31.84,31.8,31.83,118800.0,22.9104,22.932,22.9032,22.9248,118800.0
2006-01-24 12:40:00,31.83,31.83,31.77,31.81,74200.0,22.9248,22.9248,22.8816,22.9104,74200.0
2006-01-24 12:50:00,31.8,31.86,31.8,31.83,83600.0,22.9032,22.9464,22.9032,22.9248,83600.0
2006-01-24 13:00:00,31.83,31.85,31.75,31.76,51200.0,22.9248,22.9392,22.8672,22.8744,51200.0
2006-01-24 13:10:00,31.77,31.8,31.75,31.79,79000.0,22.8816,22.9032,22.8672,22.896,79000.0
2006-01-24 13:20:00,31.78,31.78,31.75,31.78,49800.0,22.8888,22.8888,22.8672,22.8888,49800.0
2006-01-24 13:30:00,31.78,31.78,31.75,31.75,96200.0,22.8888,22.8888,22.8672,22.8672,96200.0
2006-01-24 13:40:00,31.75,31.75,31.7,31.7,109200.0,22.8672,22.8672,22.8312,22.8312,109200.0
2006-01-24 13:50:00,31.7,31.8,31.68,31.77,185600.0,22.8312,22.9032,22.8167,22.8816,185600.0
2006-01-24 14:00:00,31.77,31.89,31.77,31.87,158800.0,22.8816,22.968,22.8816,22.9536,158800.0
2006-01-24 14:10:00,31.86,31.92,31.84,31.89,169000.0,22.9464,22.9896,22.932,22.968,169000.0
2006-01-24 14:20:00,31.89,31.91,31.8,31.86,157800.0,22.968,22.9824,22.9032,22.9464,157800.0
2006-01-24 14:30:00,31.86,31.93,31.86,31.93,266200.0,22.9464,22.9968,22.9464,22.9968,266200.0
2006-01-24 14:40:00,31.94,31.99,31.93,31.94,189000.0,23.004,23.04,22.9968,23.004,189000.0
2006-01-24 14:50:00,31.95,31.95,31.88,31.88,189600.0,23.0112,23.0112,22.9608,22.9608,189600.0
2006-01-24 15:00:00,31.88,31.92,31.86,31.88,189600.0,22.9608,22.9896,22.9464,22.9608,189600.0
2006-01-24 15:10:00,31.86,31.93,31.84,31.93,148600.0,22.9464,22.9968,22.932,22.9968,148600.0
2006-01-24 15:20:00,31.93,31.99,31.92,31.99,305000.0,22.9968,23.04,22.9896,23.04,305000.0
2006-01-24 15:30:00,31.99,32.07,31.99,32.07,253800.0,23.04,23.0976,23.04,23.0976,253800.0
2006-01-24 15:40:00,32.08,32.16,32.07,32.15,369200.0,23.1048,23.1625,23.0976,23.1553,369200.0
2006-01-24 15:50:00,32.13,32.15,32.06,32.06,338200.0,23.1409,23.1553,23.0904,23.0904,338200.0
2006-01-25 09:30:00,32.15,32.31,32.15,32.25,189800.0,23.1553,23.2705,23.1553,23.2273,189800.0
2006-01-25 09:40:00,32.25,32.38,32.23,32.29,106000.0,23.2273,23.3209,23.2129,23.2561,106000.0
2006-01-25 09:50:00,32.29,32.37,32.24,32.3,146800.0,23.2561,23.3137,23.2201,23.2633,146800.0
2006-01-25 10:00:00,32.3,32.3,32.08,32.1,362000.0,23.2633,23.2633,23.1048,23.1192,362000.0
2006-01-25 10:10:00,32.1,32.1,31.9,31.93,252600.0,23.1192,23.1192,22.9752,22.9968,252600.0
2006-01-25 10:20:00,31.92,31.93,31.7,31.85,276200.0,22.9896,22.9968,22.8312,22.9392,276200.0
2006-01-25 10:30:00,31.84,31.9,31.75,31.86,247200.0,22.932,22.9752,22.8672,22.9464,247200.0
2006-01-25 10:40:00,31.86,31.95,31.86,31.93,112800.0,22.9464,23.0112,22.9464,22.9968,112800.0
2006-01-25 10:50:00,31.92,31.98,31.9,31.97,157600.0,22.9896,23.0328,22.9752,23.0256,157600.0
2006-01-25 11:00:00,31.96,31.99,31.93,31.98,204200.0,23.0184,23.04,22.9968,23.0328,204200.0
2006-01-25 11:10:00,31.98,32.05,31.96,32.04,254800.0,23.0328,23.0832,23.0184,23.076,254800.0
2006-01-25 11:20:00,32.05,32.05,31.99,32.01,267600.0,23.0832,23.0832,23.04,23.0544,267600.0
2006-01-25 11:30:00,32.02,32.02,31.95,31.98,78200.0,23.0616,23.0616,23.0112,23.0328,78200.0
2006-01-25 11:40:00,31.98,32.0,31.93,31.94,122600.0,23.0328,23.0472,22.9968,23.004,122600.0
2006-01-25 11:50:00,31.93,31.96,31.89,31.92,81800.0,22.9968,23.0184,22.968,22.9896,81800.0
2006-01-25 12:00:00,31.92,31.92,31.85,31.86,241200.0,22.9896,22.9896,22.9392,22.9464,241200.0
2006-01-25 12:10:00,31.86,31.86,31.77,31.83,170400.0,22.9464,22.9464,22.8816,22.9248,170400.0
2006-01-25 12:20:00,31.84,31.86,31.75,31.77,129800.0,22.932,22.9464,22.8672,22.8816,129800.0
2006-01-25 12:30:00,31.78,31.85,31.75,31.83,147200.0,22.8888,22.9392,22.8672,22.9248,147200.0
2006-01-25 12:40:00,31.83,31.86,31.81,31.83,99200.0,22.9248,22.9464,22.9104,22.9248,99200.0
2006-01-25 12:50:00,31.83,31.84,31.78,31.82,129600.0,22.9248,22.932,22.8888,22.9176,129600.0
2006-01-25 13:00:00,31.82,31.95,31.82,31.9,68800.0,22.9176,23.0112,22.9176,22.9752,68800.0
2006-01-25 13:10:00,31.89,31.91,31.84,31.9,112600.0,22.968,22.9824,22.932,22.9752,112600.0
2006-01-25 13:20:00,31.88,31.9,31.85,31.88,157000.0,22.9608,22.9752,22.9392,22.9608,157000.0
2006-01-25 13:30:00,31.88,31.91,31.88,31.89,169400.0,22.9608,22.9824,22.9608,22.968,169400.0
2006-01-25 13:40:00,31.89,31.91,31.79,31.8,71000.0,22.968,22.9824,22.896,22.9032,71000.0
2006-01-25 13:50:00,31.8,31.84,31.8,31.81,93600.0,22.9032,22.932,22.9032,22.9104,93600.0
2006-01-25 14:00:00,31.81,31.86,31.78,31.85,151000.0,22.9104,22.9464,22.8888,22.9392,151000.0
2006-01-25 14:10:00,31.85,31.86,31.83,31.84,65600.0,22.9392,22.9464,22.9248,22.932,65600.0
2006-01-25 14:20:00,31.84,31.86,31.83,31.85,177800.0,22.932,22.9464,22.9248,22.9392,177800.0
2006-01-25 14:30:00,31.86,31.86,31.82,31.84,187600.0,22.9464,22.9464,22.9176,22.932,187600.0
2006-01-25 14:40:00,31.84,31.88,31.77,31.78,100800.0,22.932,22.9608,22.8816,22.8888,100800.0
2006-01-25 14:50:00,31.78,31.83,31.74,31.75,188000.0,22.8888,22.9248,22.86,22.8672,188000.0
2006-01-25 15:00:00,31.75,31.84,31.74,31.78,172400.0,22.8672,22.932,22.86,22.8888,172400.0
2006-01-25 15:10:00,31.78,31.86,31.78,31.82,140000.0,22.8888,22.9464,22.8888,22.9176,140000.0
2006-01-25 15:20:00,31.82,31.85,31.75,31.84,143000.0,22.9176,22.9392,22.8672,22.932,143000.0
2006-01-25 15:30:00,31.84,31.86,31.81,31.85,300200.0,22.932,22.9464,22.9104,22.9392,300200.0
2006-01-25 15:40:00,31.85,31.93,31.85,31.92,161400.0,22.9392,22.9968,22.9392,22.9896,161400.0
2006-01-25 15:50:00,31.92,31.93,31.88,31.9,199200.0,22.9896,22.9968,22.9608,22.9752,199200.0
2006-01-26 09:30:00,32.2,32.25,32.1,32.15,299800.0,23.1913,23.2273,23.1192,23.1553,299800.0
2006-01-26 09:40:00,32.15,32.2,32.07,32.12,330200.0,23.1553,23.1913,23.0976,23.1336,330200.0
2006-01-26 09:50:00,32.12,32.32,32.09,32.24,242000.0,23.1336,23.2777,23.112,23.2201,242000.0
2006-01-26 10:00:00,32.24,32.4,32.22,32.4,244200.0,23.2201,23.3353,23.2057,23.3353,244200.0
2006-01-26 10:10:00,32.4,32.4,32.27,32.32,189200.0,23.3353,23.3353,23.2417,23.2777,189200.0
2006-01-26 10:20:00,32.32,32.35,32.29,32.29,125200.0,23.2777,23.2993,23.2561,23.2561,125200.0
2006-01-26 10:30:00,32.29,32.3,32.25,32.29,267400.0,23.2561,23.2633,23.2273,23.2561,267400.0
2006-01-26 10:40:00,32.29,32.39,32.29,32.35,245600.0,23.2561,23.3281,23.2561,23.2993,245600.0
2006-01-26 10:50:00,32.35,32.43,32.34,32.4,213200.0,23.2993,23.3569,23.2921,23.3353,213200.0
2006-01-26 11:00:00,32.4,32.47,32.38,32.47,183000.0,23.3353,23.3857,23.3209,23.3857,183000.0
2006-01-26 11:10:00,32.47,32.49,32.4,32.47,170800.0,23.3857,23.4001,23.3353,23.3857,170800.0
2006-01-26 11:20:00,32.45,32.52,32.38,32.52,244600.0,23.3713,23.4217,23.3209,23.4217,244600.0
2006-01-26 11:30:00,32.51,32.58,32.51,32.56,222200.0,23.4145,23.465,23.4145,23.4505,222200.0
2006-01-26 11:40:00,32.56,32.59,32.55,32.58,151400.0,23.4505,23.4722,23.4433,23.465,151400.0
2006-01-26 11:50:00,32.58,32.68,32.56,32.68,144000.0,23.465,23.537,23.4505,23.537,144000.0
2006-01-26 12:00:00,32.67,32.73,32.63,32.66,265000.0,23.5298,23.573,23.501,23.5226,265000.0
2006-01-26 12:10:00,32.67,32.69,32.64,32.67,102600.0,23.5298,23.5442,23.5082,23.5298,102600.0
2006-01-26 12:20:00,32.67,32.7,32.66,32.7,101800.0,23.5298,23.5514,23.5226,23.5514,101800.0
2006-01-26 12:30:00,32.69,32.73,32.59,32.61,106800.0,23.5442,23.573,23.4722,23.4866,106800.0
2006-01-26 12:40:00,32.62,32.63,32.58,32.59,83400.0,23.4938,23.501,23.465,23.4722,83400.0
2006-01-26 12:50:00,32.59,32.59,32.51,32.57,182200.0,23.4722,23.4722,23.4145,23.4578,182200.0
2006-01-26 13:00:00,32.57,32.58,32.52,32.52,241800.0,23.4578,23.465,23.4217,23.4217,241800.0
2006-01-26 13:10:00,32.52,32.54,32.51,32.52,101600.0,23.4217,23.4361,23.4145,23.4217,101600.0
2006-01-26 13:20:00,32.52,32.52,32.47,32.49,86000.0,23.4217,23.4217,23.3857,23.4001,86000.0
2006-01-26 13:30:00,32.47,32.5,32.46,32.49,141600.0,23.3857,23.4073,23.3785,23.4001,141600.0
2006-01-26 13:40:00,32.49,32.49,32.44,32.49,140800.0,23.4001,23.4001,23.3641,23.4001,140800.0
2006-01-26 13:50:00,32.48,32.52,32.48,32.51,142000.0,23.3929,23.4217,23.3929,23.4145,142000.0
2006-01-26 14:00:00,32.52,32.64,32.51,32.6,180400.0,23.4217,23.5082,23.4145,23.4794,180400.0
2006-01-26 14:10:00,32.59,32.6,32.57,32.58,113600.0,23.4722,23.4794,23.4578,23.465,113600.0
2006-01-26 14:20:00,32.59,32.65,32.57,32.6,173800.0,23.4722,23.5154,23.4578,23.4794,173800.0
2006-01-26 14:30:00,32.6,32.62,32.57,32.58,68200.0,23.4794,23.4938,23.4578,23.465,68200.0
2006-01-26 14:40:00,32.57,32.69,32.57,32.68,136000.0,23.4578,23.5442,23.4578,23.537,136000.0
2006-01-26 14:50:00,32.68,32.72,32.64,32.69,164200.0,23.537,23.5658,23.5082,23.5442,164200.0
2006-01-26 15:00:00,32.68,32.73,32.66,32.69,201200.0,23.537,23.573,23.5226,23.5442,201200.0
2006-01-26 15:10:00,32.69,32.73,32.65,32.68,240600.0,23.5442,23.573,23.5154,23.537,240600.0
2006-01-26 15:20:00,32.67,32.74,32.67,32.72,259200.0,23.5298,23.5802,23.5298,23.5658,259200.0
2006-01-26 15:30:00,32.73,32.73,32.64,32.64,200800.0,23.573,23.573,23.5082,23.5082,200800.0
2006-01-26 15:40:00,32.64,32.65,32.59,32.6,327400.0,23.5082,23.5154,23.4722,23.4794,327400.0
2006-01-26 15:50:00,32.6,32.61,32.58,32.6,302800.0,23.4794,23.4866,23.465,23.4794,302800.0
2006-01-27 09:30:00,32.5,32.59,32.45,32.58,223200.0,23.4073,23.4722,23.3713,23.465,223200.0
2006-01-27 09:40:00,32.58,32.67,32.57,32.67,137400.0,23.465,23.5298,23.4578,23.5298,137400.0
2006-01-27 09:50:00,32.68,32.8,32.67,32.72,194800.0,23.537,23.6234,23.5298,23.5658,194800.0
2006-01-27 10:00:00,32.72,33.0,32.72,32.98,306400.0,23.5658,23.7674,23.5658,23.753,306400.0
2006-01-27 10:10:00,32.98,33.13,32.97,33.1,362600.0,23.753,23.8611,23.7458,23.8395,362600.0
2006-01-27 10:20:00,33.1,33.12,32.93,32.93,257400.0,23.8395,23.8539,23.717,23.717,257400.0
2006-01-27 10:30:00,32.94,32.95,32.83,32.83,286600.0,23.7242,23.7314,23.645,23.645,286600.0
2006-01-27 10:40:00,32.83,32.83,32.75,32.78,130200.0,23.645,23.645,23.5874,23.609,130200.0
2006-01-27 10:50:00,32.79,32.89,32.79,32.85,118200.0,23.6162,23.6882,23.6162,23.6594,118200.0
2006-01-27 11:00:00,32.85,32.85,32.76,32.83,112600.0,23.6594,23.6594,23.5946,23.645,112600.0
2006-01-27 11:10:00,32.82,32.84,32.75,32.81,91400.0,23.6378,23.6522,23.5874,23.6306,91400.0
2006-01-27 11:20:00,32.8,32.88,32.8,32.87,122600.0,23.6234,23.681,23.6234,23.6738,122600.0
2006-01-27 11:30:00,32.87,32.95,32.84,32.94,203000.0,23.6738,23.7314,23.6522,23.7242,203000.0
2006-01-27 11:40:00,32.94,32.95,32.77,32.82,64400.0,23.7242,23.7314,23.6018,23.6378,64400.0
2006-01-27 11:50:00,32.84,32.96,32.8,32.81,94000.0,23.6522,23.7386,23.6234,23.6306,94000.0
2006-01-27 12:00:00,32.81,32.84,32.76,32.84,159400.0,23.6306,23.6522,23.5946,23.6522,159400.0
2006-01-27 12:10:00,32.84,32.85,32.77,32.79,134800.0,23.6522,23.6594,23.6018,23.6162,134800.0
2006-01-27 12:20:00,32.79,32.85,32.77,32.77,120200.0,23.6162,23.6594,23.6018,23.6018,120200.0
2006-01-27 12:30:00,32.77,32.84,32.77,32.78,81000.0,23.6018,23.6522,23.6018,23.609,81000.0
2006-01-27 12:40:00,32.78,32.78,32.74,32.77,90400.0,23.609,23.609,23.5802,23.6018,90400.0
2006-01-27 12:50:00,32.77,32.81,32.74,32.78,123200.0,23.6018,23.6306,23.5802,23.609,123200.0
2006-01-27 13:00:00,32.76,32.77,32.65,32.66,847600.0,23.5946,23.6018,23.5154,23.5226,847600.0
2006-01-27 13:10:00,32.67,32.67,32.57,32.6,228600.0,23.5298,23.5298,23.4578,23.4794,228600.0
2006-01-27 13:20:00,32.61,32.61,32.46,32.46,202600.0,23.4866,23.4866,23.3785,23.3785,202600.0
2006-01-27 13:30:00,32.46,32.47,32.39,32.43,181600.0,23.3785,23.3857,23.3281,23.3569,181600.0
2006-01-27 13:40:00,32.44,32.49,32.41,32.49,161400.0,23.3641,23.4001,23.3425,23.4001,161400.0
2006-01-27 13:50:00,32.49,32.6,32.49,32.57,92800.0,23.4001,23.4794,23.4001,23.4578,92800.0
2006-01-27 14:00:00,32.57,32.62,32.52,32.52,136600.0,23.4578,23.4938,23.4217,23.4217,136600.0
2006-01-27 14:10:00,32.52,32.52,32.46,32.48,160400.0,23.4217,23.4217,23.3785,23.3929,160400.0
2006-01-27 14:20:00,32.48,32.48,32.42,32.43,190000.0,23.3929,23.3929,23.3497,23.3569,190000.0
2006-01-27 14:30:00,32.43,32.44,32.4,32.41,60200.0,23.3569,23.3641,23.3353,23.3425,60200.0
2006-01-27 14:40:00,32.41,32.44,32.4,32.43,56400.0,23.3425,23.3641,23.3353,23.3569,56400.0
2006-01-27 14:50:00,32.43,32.48,32.43,32.47,91600.0,23.3569,23.3929,23.3569,23.3857,91600.0
2006-01-27 15:00:00,32.47,32.51,32.46,32.47,108800.0,23.3857,23.4145,23.3785,23.3857,108800.0
2006-01-27 15:10:00,32.47,32.55,32.47,32.51,130600.0,23.3857,23.4433,23.3857,23.4145,130600.0
2006-01-27 15:20:00,32.51,32.6,32.49,32.52,107800.0,23.4145,23.4794,23.4001,23.4217,107800.0
2006-01-27 15:30:00,32.52,32.59,32.51,32.57,93000.0,23.4217,23.4722,23.4145,23.4578,93000.0
2006-01-27 15:40:00,32.56,32.61,32.56,32.58,182200.0,23.4505,23.4866,23.4505,23.465,182200.0
2006-01-27 15:50:00,32.58,32.59,32.54,32.55,189200.0,23.465,23.4722,23.4361,23.4433,189200.0
2006-01-30 09:30:00,32.51,32.65,32.49,32.62,189400.0,23.4145,23.5154,23.4001,23.4938,189400.0
2006-01-30 09:40:00,32.62,32.63,32.5,32.55,112600.0,23.4938,23.501,23.4073,23.4433,112600.0
2006-01-30 09:50:00,32.54,32.6,32.53,32.53,93600.0,23.4361,23.4794,23.4289,23.4289,93600.0
2006-01-30 10:00:00,32.54,32.59,32.51,32.58,85600.0,23.4361,23.4722,23.4145,23.465,85600.0
2006-01-30 10:10:00,32.58,32.59,32.4,32.4,108600.0,23.465,23.4722,23.3353,23.3353,108600.0
2006-01-30 10:20:00,32.4,32.4,32.28,32.32,151000.0,23.3353,23.3353,23.2489,23.2777,151000.0
2006-01-30 10:30:00,32.3,32.34,32.27,32.34,108800.0,23.2633,23.2921,23.2417,23.2921,108800.0
2006-01-30 10:40:00,32.34,32.34,32.3,32.34,92000.0,23.2921,23.2921,23.2633,23.2921,92000.0
2006-01-30 10:50:00,32.34,32.4,32.34,32.38,84200.0,23.2921,23.3353,23.2921,23.3209,84200.0
2006-01-30 11:00:00,32.38,32.38,32.3,32.3,71200.0,23.3209,23.3209,23.2633,23.2633,71200.0
2006-01-30 11:10:00,32.3,32.3,32.24,32.26,103000.0,23.2633,23.2633,23.2201,23.2345,103000.0
2006-01-30 11:20:00,32.27,32.3,32.26,32.26,64400.0,23.2417,23.2633,23.2345,23.2345,64400.0
2006-01-30 11:30:00,32.27,32.27,32.23,32.24,103600.0,23.2417,23.2417,23.2129,23.2201,103600.0
2006-01-30 11:40:00,32.25,32.33,32.23,32.32,122600.0,23.2273,23.2849,23.2129,23.2777,122600.0
2006-01-30 11:50:00,32.32,32.33,32.25,32.27,106800.0,23.2777,23.2849,23.2273,23.2417,106800.0
2006-01-30 12:00:00,32.27,32.29,32.22,32.23,125800.0,23.2417,23.2561,23.2057,23.2129,125800.0
2006-01-30 12:10:00,32.24,32.25,32.2,32.23,143200.0,23.2201,23.2273,23.1913,23.2129,143200.0
2006-01-30 12:20:00,32.23,32.24,32.22,32.22,173000.0,23.2129,23.2201,23.2057,23.2057,173000.0
2006-01-30 12:30:00,32.22,32.24,32.18,32.24,98600.0,23.2057,23.2201,23.1769,23.2201,98600.0
2006-01-30 12:40:00,32.24,32.34,32.24,32.29,72600.0,23.2201,23.2921,23.2201,23.2561,72600.0
2006-01-30 12:50:00,32.3,32.32,32.24,32.28,61200.0,23.2633,23.2777,23.2201,23.2489,61200.0
2006-01-30 13:00:00,32.27,32.31,32.27,32.3,189600.0,23.2417,23.2705,23.2417,23.2633,189600.0
2006-01-30 13:10:00,32.3,32.33,32.3,32.31,34200.0,23.2633,23.2849,23.2633,23.2705,34200.0
2006-01-30 13:20:00,32.31,32.31,32.27,32.29,40400.0,23.2705,23.2705,23.2417,23.2561,40400.0
2006-01-30 13:30:00,32.29,32.32,32.23,32.26,103800.0,23.2561,23.2777,23.2129,23.2345,103800.0
2006-01-30 13:40:00,32.24,32.3,32.22,32.29,59400.0,23.2201,23.2633,23.2057,23.2561,59400.0
2006-01-30 13:50:00,32.29,32.33,32.27,32.27,110200.0,23.2561,23.2849,23.2417,23.2417,110200.0
2006-01-30 14:00:00,32.27,32.29,32.23,32.23,115200.0,23.2417,23.2561,23.2129,23.2129,115200.0
2006-01-30 14:10:00,32.23,32.26,32.21,32.22,65800.0,23.2129,23.2345,23.1985,23.2057,65800.0
2006-01-30 14:20:00,32.22,32.23,32.16,32.19,98600.0,23.2057,23.2129,23.1625,23.1841,98600.0
2006-01-30 14:30:00,32.19,32.19,32.15,32.18,86000.0,23.1841,23.1841,23.1553,23.1769,86000.0
2006-01-30 14:40:00,32.18,32.2,32.15,32.19,70000.0,23.1769,23.1913,23.1553,23.1841,70000.0
2006-01-30 14:50:00,32.19,32.24,32.19,32.22,42400.0,23.1841,23.2201,23.1841,23.2057,42400.0
2006-01-30 15:00:00,32.22,32.22,32.11,32.12,327000.0,23.2057,23.2057,23.1264,23.1336,327000.0
2006-01-30 15:10:00,32.12,32.12,32.04,32.04,197400.0,23.1336,23.1336,23.076,23.076,197400.0
2006-01-30 15:20:00,32.04,32.04,31.95,32.02,324200.0,23.076,23.076,23.0112,23.0616,324200.0
2006-01-30 15:30:00,32.02,32.1,32.02,32.07,165600.0,23.0616,23.1192,23.0616,23.0976,165600.0
2006-01-30 15:40:00,32.08,32.08,32.04,32.05,193800.0,23.1048,23.1048,23.076,23.0832,193800.0
2006-01-30 15:50:00,32.05,32.05,32.0,32.0,575000.0,23.0832,23.0832,23.0472,23.0472,575000.0
2006-01-31 09:30:00,31.95,32.09,31.92,32.09,176800.0,23.0112,23.112,22.9896,23.112,176800.0
2006-01-31 09:40:00,32.09,32.1,31.93,31.93,128800.0,23.112,23.1192,22.9968,22.9968,128800.0
2006-01-31 09:50:00,31.93,31.94,31.78,31.79,177000.0,22.9968,23.004,22.8888,22.896,177000.0
2006-01-31 10:00:00,31.79,31.82,31.75,31.75,258000.0,22.896,22.9176,22.8672,22.8672,258000.0
2006-01-31 10:10:00,31.74,31.81,31.71,31.8,202000.0,22.86,22.9104,22.8384,22.9032,202000.0
2006-01-31 10:20:00,31.8,31.88,31.79,31.8,229000.0,22.9032,22.9608,22.896,22.9032,229000.0
2006-01-31 10:30:00,31.8,31.87,31.75,31.82,254800.0,22.9032,22.9536,22.8672,22.9176,254800.0
2006-01-31 10:40:00,31.81,31.82,31.79,31.79,176200.0,22.9104,22.9176,22.896,22.896,176200.0
2006-01-31 10:50:00,31.79,31.83,31.77,31.82,322200.0,22.896,22.9248,22.8816,22.9176,322200.0
2006-01-31 11:00:00,31.82,31.82,31.8,31.82,154800.0,22.9176,22.9176,22.9032,22.9176,154800.0
2006-01-31 11:10:00,31.82,31.83,31.79,31.82,115800.0,22.9176,22.9248,22.896,22.9176,115800.0
2006-01-31 11:20:00,31.82,31.82,31.77,31.77,134200.0,22.9176,22.9176,22.8816,22.8816,134200.0
2006-01-31 11:30:00,31.76,31.76,31.69,31.71,256200.0,22.8744,22.8744,22.824,22.8384,256200.0
2006-01-31 11:40:00,31.71,31.8,31.7,31.8,209400.0,22.8384,22.9032,22.8312,22.9032,209400.0
2006-01-31 11:50:00,31.79,31.8,31.74,31.75,66200.0,22.896,22.9032,22.86,22.8672,66200.0
2006-01-31 12:00:00,31.75,31.78,31.75,31.78,234000.0,22.8672,22.8888,22.8672,22.8888,234000.0
2006-01-31 12:10:00,31.78,31.78,31.74,31.75,82000.0,22.8888,22.8888,22.86,22.8672,82000.0
2006-01-31 12:20:00,31.74,31.77,31.74,31.77,71200.0,22.86,22.8816,22.86,22.8816,71200.0
2006-01-31 12:30:00,31.76,31.8,31.75,31.78,123200.0,22.8744,22.9032,22.8672,22.8888,123200.0
2006-01-31 12:40:00,31.78,31.8,31.75,31.75,122000.0,22.8888,22.9032,22.8672,22.8672,122000.0
2006-01-31 12:50:00,31.75,31.79,31.75,31.77,146600.0,22.8672,22.896,22.8672,22.8816,146600.0
2006-01-31 13:00:00,31.77,31.78,31.76,31.78,62000.0,22.8816,22.8888,22.8744,22.8888,62000.0
2006-01-31 13:10:00,31.78,31.79,31.77,31.78,135800.0,22.8888,22.896,22.8816,22.8888,135800.0
2006-01-31 13:20:00,31.79,31.8,31.78,31.79,101200.0,22.896,22.9032,22.8888,22.896,101200.0
2006-01-31 13:30:00,31.79,31.82,31.78,31.8,146400.0,22.896,22.9176,22.8888,22.9032,146400.0
2006-01-31 13:40:00,31.8,31.8,31.77,31.78,82800.0,22.9032,22.9032,22.8816,22.8888,82800.0
2006-01-31 13:50:00,31.78,31.79,31.76,31.76,174200.0,22.8888,22.896,22.8744,22.8744,174200.0
2006-01-31 14:00:00,31.76,31.81,31.75,31.81,173600.0,22.8744,22.9104,22.8672,22.9104,173600.0
2006-01-31 14:10:00,31.81,31.86,31.75,31.75,428200.0,22.9104,22.9464,22.8672,22.8672,428200.0
2006-01-31 14:20:00,31.75,31.75,31.63,31.69,273600.0,22.8672,22.8672,22.7807,22.824,273600.0
2006-01-31 14:30:00,31.68,31.79,31.67,31.79,188200.0,22.8167,22.896,22.8095,22.896,188200.0
2006-01-31 14:40:00,31.78,31.8,31.73,31.79,147600.0,22.8888,22.9032,22.8528,22.896,147600.0
2006-01-31 14:50:00,31.79,31.88,31.76,31.86,233400.0,22.896,22.9608,22.8744,22.9464,233400.0
2006-01-31 15:00:00,31.86,31.9,31.85,31.86,202400.0,22.9464,22.9752,22.9392,22.9464,202400.0
2006-01-31 15:10:00,31.86,31.86,31.78,31.79,155800.0,22.9464,22.9464,22.8888,22.896,155800.0
2006-01-31 15:20:00,31.79,31.85,31.79,31.84,251800.0,22.896,22.9392,22.896,22.932,251800.0
2006-01-31 15:30:00,31.84,31.87,31.81,31.83,257800.0,22.932,22.9536,22.9104,22.9248,257800.0
2006-01-31 15:40:00,31.83,31.87,31.78,31.85,233200.0,22.9248,22.9536,22.8888,22.9392,233200.0
2006-01-31 15:50:00,31.84,31.89,31.76,31.76,366800.0,22.932,22.968,22.8744,22.8744,366800.0
2006-02-01 09:30:00,32.1,32.1,31.54,31.6,216800.0,23.1192,23.1192,22.7159,22.7591,216800.0
2006-02-01 09:40:00,31.58,31.75,31.58,31.67,246600.0,22.7447,22.8672,22.7447,22.8095,246600.0
2006-02-01 09:50:00,31.69,31.72,31.64,31.65,194200.0,22.824,22.8456,22.7879,22.7951,194200.0
2006-02-01 10:00:00,31.65,31.71,31.59,31.65,153600.0,22.7951,22.8384,22.7519,22.7951,153600.0
2006-02-01 10:10:00,31.65,31.74,31.63,31.64,174000.0,22.7951,22.86,22.7807,22.7879,174000.0
2006-02-01 10:20:00,31.64,31.72,31.63,31.68,92800.0,22.7879,22.8456,22.7807,22.8167,92800.0
2006-02-01 10:30:00,31.69,31.74,31.67,31.68,145400.0,22.824,22.86,22.8095,22.8167,145400.0
2006-02-01 10:40:00,31.7,31.75,31.69,31.71,237800.0,22.8312,22.8672,22.824,22.8384,237800.0
2006-02-01 10:50:00,31.71,31.75,31.68,31.7,98400.0,22.8384,22.8672,22.8167,22.8312,98400.0
2006-02-01 11:00:00,31.68,31.74,31.68,31.7,140200.0,22.8167,22.86,22.8167,22.8312,140200.0
2006-02-01 11:10:00,31.7,31.72,31.61,31.65,167200.0,22.8312,22.8456,22.7663,22.7951,167200.0
2006-02-01 11:20:00,31.66,31.68,31.58,31.65,146000.0,22.8023,22.8167,22.7447,22.7951,146000.0
2006-02-01 11:30:00,31.65,31.66,31.63,31.63,131800.0,22.7951,22.8023,22.7807,22.7807,131800.0
2006-02-01 11:40:00,31.64,31.66,31.56,31.6,248800.0,22.7879,22.8023,22.7303,22.7591,248800.0
2006-02-01 11:50:00,31.59,31.61,31.56,31.56,348000.0,22.7519,22.7663,22.7303,22.7303,348000.0
2006-02-01 12:00:00,31.56,31.6,31.56,31.56,251000.0,22.7303,22.7591,22.7303,22.7303,251000.0
2006-02-01 12:10:00,31.56,31.57,31.48,31.52,209200.0,22.7303,22.7375,22.6727,22.7015,209200.0
2006-02-01 12:20:00,31.52,31.6,31.52,31.6,69800.0,22.7015,22.7591,22.7015,22.7591,69800.0
2006-02-01 12:30:00,31.6,31.64,31.52,31.54,146200.0,22.7591,22.7879,22.7015,22.7159,146200.0
2006-02-01 12:40:00,31.53,31.59,31.5,31.57,96200.0,22.7087,22.7519,22.6871,22.7375,96200.0
2006-02-01 12:50:00,31.57,31.59,31.53,31.58,147600.0,22.7375,22.7519,22.7087,22.7447,147600.0
2006-02-01 13:00:00,31.58,31.63,31.57,31.63,87000.0,22.7447,22.7807,22.7375,22.7807,87000.0
2006-02-01 13:10:00,31.62,31.62,31.5,31.5,188600.0,22.7735,22.7735,22.6871,22.6871,188600.0
2006-02-01 13:20:00,31.5,31.55,31.5,31.55,118400.0,22.6871,22.7231,22.6871,22.7231,118400.0
2006-02-01 13:30:00,31.55,31.57,31.5,31.56,197800.0,22.7231,22.7375,22.6871,22.7303,197800.0
2006-02-01 13:40:00,31.56,31.6,31.51,31.56,256000.0,22.7303,22.7591,22.6943,22.7303,256000.0
2006-02-01 13:50:00,31.56,31.6,31.55,31.58,128600.0,22.7303,22.7591,22.7231,22.7447,128600.0
2006-02-01 14:00:00,31.57,31.63,31.57,31.61,391400.0,22.7375,22.7807,22.7375,22.7663,391400.0
2006-02-01 14:10:00,31.61,31.63,31.56,31.61,160600.0,22.7663,22.7807,22.7303,22.7663,160600.0
2006-02-01 14:20:00,31.6,31.65,31.57,31.65,323000.0,22.7591,22.7951,22.7375,22.7951,323000.0
2006-02-01 14:30:00,31.64,31.75,31.64,31.68,276000.0,22.7879,22.8672,22.7879,22.8167,276000.0
2006-02-01 14:40:00,31.68,31.68,31.58,31.62,437600.0,22.8167,22.8167,22.7447,22.7735,437600.0
2006-02-01 14:50:00,31.63,31.63,31.55,31.58,148000.0,22.7807,22.7807,22.7231,22.7447,148000.0
2006-02-01 15:00:00,31.59,31.63,31.54,31.61,148400.0,22.7519,22.7807,22.7159,22.7663,148400.0
2006-02-01 15:10:00,31.61,31.67,31.6,31.61,246200.0,22.7663,22.8095,22.7591,22.7663,246200.0
2006-02-01 15:20:00,31.61,31.63,31.57,31.59,253600.0,22.7663,22.7807,22.7375,22.7519,253600.0
2006-02-01 15:30:00,31.59,31.66,31.59,31.64,322400.0,22.7519,22.8023,22.7519,22.7879,322400.0
2006-02-01 15:40:00,31.64,31.65,31.62,31.63,296200.0,22.7879,22.7951,22.7735,22.7807,296200.0
2006-02-01 15:50:00,31.62,31.67,31.61,31.64,183000.0,22.7735,22.8095,22.7663,22.7879,183000.0
2006-02-02 09:30:00,31.79,31.81,31.56,31.58,282600.0,22.896,22.9104,22.7303,22.7447,282600.0
2006-02-02 09:40:00,31.59,31.73,31.53,31.7,296200.0,22.7519,22.8528,22.7087,22.8312,296200.0
2006-02-02 09:50:00,31.71,31.73,31.65,31.71,388400.0,22.8384,22.8528,22.7951,22.8384,388400.0
2006-02-02 10:00:00,31.69,31.77,31.68,31.77,226600.0,22.824,22.8816,22.8167,22.8816,226600.0
2006-02-02 10:10:00,31.77,31.9,31.76,31.9,463200.0,22.8816,22.9752,22.8744,22.9752,463200.0
2006-02-02 10:20:00,31.9,31.95,31.87,31.92,287600.0,22.9752,23.0112,22.9536,22.9896,287600.0
2006-02-02 10:30:00,31.92,31.93,31.85,31.86,320400.0,22.9896,22.9968,22.9392,22.9464,320400.0
2006-02-02 10:40:00,31.87,31.87,31.72,31.8,190000.0,22.9536,22.9536,22.8456,22.9032,190000.0
2006-02-02 10:50:00,31.8,31.88,31.76,31.85,141600.0,22.9032,22.9608,22.8744,22.9392,141600.0
2006-02-02 11:00:00,31.86,31.86,31.66,31.68,213000.0,22.9464,22.9464,22.8023,22.8167,213000.0
2006-02-02 11:10:00,31.68,31.79,31.66,31.79,200600.0,22.8167,22.896,22.8023,22.896,200600.0
2006-02-02 11:20:00,31.79,31.8,31.62,31.64,141600.0,22.896,22.9032,22.7735,22.7879,141600.0
2006-02-02 11:30:00,31.64,31.78,31.57,31.77,190200.0,22.7879,22.8888,22.7375,22.8816,190200.0
2006-02-02 11:40:00,31.76,31.86,31.75,31.86,326400.0,22.8744,22.9464,22.8672,22.9464,326400.0
2006-02-02 11:50:00,31.85,31.85,31.76,31.82,67200.0,22.9392,22.9392,22.8744,22.9176,67200.0
2006-02-02 12:00:00,31.81,31.97,31.81,31.94,189200.0,22.9104,23.0256,22.9104,23.004,189200.0
2006-02-02 12:10:00,31.95,32.03,31.93,32.0,208000.0,23.0112,23.0688,22.9968,23.0472,208000.0
2006-02-02 12:20:00,32.0,32.0,31.86,31.86,119200.0,23.0472,23.0472,22.9464,22.9464,119200.0
2006-02-02 12:30:00,31.86,31.95,31.86,31.9,70000.0,22.9464,23.0112,22.9464,22.9752,70000.0
2006-02-02 12:40:00,31.9,31.9,31.86,31.86,64600.0,22.9752,22.9752,22.9464,22.9464,64600.0
2006-02-02 12:50:00,31.86,31.91,31.83,31.85,66000.0,22.9464,22.9824,22.9248,22.9392,66000.0
2006-02-02 13:00:00,31.86,31.86,31.81,31.81,58000.0,22.9464,22.9464,22.9104,22.9104,58000.0
2006-02-02 13:10:00,31.81,31.88,31.81,31.86,63600.0,22.9104,22.9608,22.9104,22.9464,63600.0
2006-02-02 13:20:00,31.86,31.96,31.86,31.9,112600.0,22.9464,23.0184,22.9464,22.9752,112600.0
2006-02-02 13:30:00,31.9,31.91,31.83,31.91,140400.0,22.9752,22.9824,22.9248,22.9824,140400.0
2006-02-02 13:40:00,31.91,31.93,31.83,31.91,413200.0,22.9824,22.9968,22.9248,22.9824,413200.0
2006-02-02 13:50:00,31.9,31.95,31.86,31.94,119200.0,22.9752,23.0112,22.9464,23.004,119200.0
2006-02-02 14:00:00,31.93,32.0,31.89,31.98,100400.0,22.9968,23.0472,22.968,23.0328,100400.0
2006-02-02 14:10:00,32.0,32.0,31.89,31.91,160000.0,23.0472,23.0472,22.968,22.9824,160000.0
2006-02-02 14:20:00,31.92,31.97,31.92,31.96,83000.0,22.9896,23.0256,22.9896,23.0184,83000.0
2006-02-02 14:30:00,31.96,32.15,31.96,32.15,224400.0,23.0184,23.1553,23.0184,23.1553,224400.0
2006-02-02 14:40:00,32.13,32.19,32.07,32.13,266200.0,23.1409,23.1841,23.0976,23.1409,266200.0
2006-02-02 14:50:00,32.13,32.17,32.1,32.15,315600.0,23.1409,23.1697,23.1192,23.1553,315600.0
2006-02-02 15:00:00,32.15,32.27,32.11,32.17,407400.0,23.1553,23.2417,23.1264,23.1697,407400.0
2006-02-02 15:10:00,32.17,32.22,32.15,32.16,239800.0,23.1697,23.2057,23.1553,23.1625,239800.0
2006-02-02 15:20:00,32.17,32.22,32.09,32.21,479200.0,23.1697,23.2057,23.112,23.1985,479200.0
2006-02-02 15:30:00,32.22,32.23,32.12,32.13,192400.0,23.2057,23.2129,23.1336,23.1409,192400.0
2006-02-02 15:40:00,32.13,32.14,32.02,32.05,453400.0,23.1409,23.1481,23.0616,23.0832,453400.0
2006-02-02 15:50:00,32.07,32.13,32.04,32.09,376400.0,23.0976,23.1409,23.076,23.112,376400.0
2006-02-03 09:30:00,31.83,32.07,31.81,32.01,272200.0,22.9248,23.0976,22.9104,23.0544,272200.0
2006-02-03 09:40:00,31.99,32.03,31.88,31.97,179600.0,23.04,23.0688,22.9608,23.0256,179600.0
2006-02-03 09:50:00,31.98,32.01,31.93,31.94,195800.0,23.0328,23.0544,22.9968,23.004,195800.0
2006-02-03 10:00:00,31.94,32.18,31.93,32.13,212400.0,23.004,23.1769,22.9968,23.1409,212400.0
2006-02-03 10:10:00,32.13,32.22,32.04,32.05,166400.0,23.1409,23.2057,23.076,23.0832,166400.0
2006-02-03 10:20:00,32.05,32.11,31.96,31.96,164600.0,23.0832,23.1264,23.0184,23.0184,164600.0
2006-02-03 10:30:00,31.96,32.0,31.85,31.9,155000.0,23.0184,23.0472,22.9392,22.9752,155000.0
2006-02-03 10:40:00,31.89,32.0,31.86,31.86,373800.0,22.968,23.0472,22.9464,22.9464,373800.0
2006-02-03 10:50:00,31.86,31.99,31.86,31.95,249000.0,22.9464,23.04,22.9464,23.0112,249000.0
2006-02-03 11:00:00,31.95,31.95,31.83,31.92,126200.0,23.0112,23.0112,22.9248,22.9896,126200.0
2006-02-03 11:10:00,31.92,31.93,31.86,31.91,146600.0,22.9896,22.9968,22.9464,22.9824,146600.0
2006-02-03 11:20:00,31.92,32.0,31.92,31.96,82000.0,22.9896,23.0472,22.9896,23.0184,82000.0
2006-02-03 11:30:00,31.97,32.06,31.93,32.02,118400.0,23.0256,23.0904,22.9968,23.0616,118400.0
2006-02-03 11:40:00,32.02,32.12,32.02,32.09,103800.0,23.0616,23.1336,23.0616,23.112,103800.0
2006-02-03 11:50:00,32.1,32.12,32.0,32.01,73800.0,23.1192,23.1336,23.0472,23.0544,73800.0
2006-02-03 12:00:00,32.01,32.01,31.88,31.88,168000.0,23.0544,23.0544,22.9608,22.9608,168000.0
2006-02-03 12:10:00,31.88,31.9,31.85,31.89,197000.0,22.9608,22.9752,22.9392,22.968,197000.0
2006-02-03 12:20:00,31.89,31.9,31.83,31.86,136000.0,22.968,22.9752,22.9248,22.9464,136000.0
2006-02-03 12:30:00,31.86,31.9,31.8,31.82,102400.0,22.9464,22.9752,22.9032,22.9176,102400.0
2006-02-03 12:40:00,31.82,31.86,31.8,31.83,64400.0,22.9176,22.9464,22.9032,22.9248,64400.0
2006-02-03 12:50:00,31.82,31.83,31.77,31.81,103400.0,22.9176,22.9248,22.8816,22.9104,103400.0
2006-02-03 13:00:00,31.81,31.86,31.8,31.84,81400.0,22.9104,22.9464,22.9032,22.932,81400.0
2006-02-03 13:10:00,31.85,31.89,31.81,31.88,114800.0,22.9392,22.968,22.9104,22.9608,114800.0
2006-02-03 13:20:00,31.86,31.96,31.85,31.89,86000.0,22.9464,23.0184,22.9392,22.968,86000.0
2006-02-03 13:30:00,31.89,31.94,31.86,31.91,54200.0,22.968,23.004,22.9464,22.9824,54200.0
2006-02-03 13:40:00,31.91,31.92,31.83,31.85,54000.0,22.9824,22.9896,22.9248,22.9392,54000.0
2006-02-03 13:50:00,31.84,31.86,31.81,31.85,40600.0,22.932,22.9464,22.9104,22.9392,40600.0
2006-02-03 14:00:00,31.85,31.9,31.82,31.83,65400.0,22.9392,22.9752,22.9176,22.9248,65400.0
2006-02-03 14:10:00,31.84,31.84,31.7,31.74,122200.0,22.932,22.932,22.8312,22.86,122200.0
2006-02-03 14:20:00,31.73,31.78,31.72,31.75,74200.0,22.8528,22.8888,22.8456,22.8672,74200.0
2006-02-03 14:30:00,31.74,31.82,31.71,31.76,136000.0,22.86,22.9176,22.8384,22.8744,136000.0
2006-02-03 14:40:00,31.75,31.8,31.72,31.79,135000.0,22.8672,22.9032,22.8456,22.896,135000.0
2006-02-03 14:50:00,31.78,31.83,31.74,31.79,140000.0,22.8888,22.9248,22.86,22.896,140000.0
2006-02-03 15:00:00,31.79,31.95,31.77,31.9,137000.0,22.896,23.0112,22.8816,22.9752,137000.0
2006-02-03 15:10:00,31.9,31.9,31.75,31.78,94800.0,22.9752,22.9752,22.8672,22.8888,94800.0
2006-02-03 15:20:00,31.78,31.8,31.75,31.75,100200.0,22.8888,22.9032,22.8672,22.8672,100200.0
2006-02-03 15:30:00,31.75,31.75,31.67,31.72,174600.0,22.8672,22.8672,22.8095,22.8456,174600.0
2006-02-03 15:40:00,31.72,31.75,31.68,31.68,188000.0,22.8456,22.8672,22.8167,22.8167,188000.0
2006-02-03 15:50:00,31.69,31.79,31.68,31.74,218200.0,22.824,22.896,22.8167,22.86,218200.0
2006-02-06 09:30:00,31.59,31.66,31.5,31.52,274400.0,22.7519,22.8023,22.6871,22.7015,274400.0
2006-02-06 09:40:00,31.52,31.55,31.39,31.43,197600.0,22.7015,22.7231,22.6079,22.6367,197600.0
2006-02-06 09:50:00,31.43,31.45,31.33,31.35,296400.0,22.6367,22.6511,22.5647,22.5791,296400.0
2006-02-06 10:00:00,31.34,31.35,31.28,31.34,247600.0,22.5719,22.5791,22.5287,22.5719,247600.0
2006-02-06 10:10:00,31.34,31.36,31.31,31.34,197200.0,22.5719,22.5863,22.5503,22.5719,197200.0
2006-02-06 10:20:00,31.34,31.4,31.33,31.34,136600.0,22.5719,22.6151,22.5647,22.5719,136600.0
2006-02-06 10:30:00,31.33,31.36,31.28,31.32,123800.0,22.5647,22.5863,22.5287,22.5575,123800.0
2006-02-06 10:40:00,31.32,31.34,31.3,31.33,118600.0,22.5575,22.5719,22.5431,22.5647,118600.0
2006-02-06 10:50:00,31.31,31.33,31.29,31.33,83000.0,22.5503,22.5647,22.5359,22.5647,83000.0
2006-02-06 11:00:00,31.33,31.39,31.33,31.39,122000.0,22.5647,22.6079,22.5647,22.6079,122000.0
2006-02-06 11:10:00,31.4,31.43,31.37,31.39,130200.0,22.6151,22.6367,22.5935,22.6079,130200.0
2006-02-06 11:20:00,31.39,31.46,31.38,31.45,129200.0,22.6079,22.6583,22.6007,22.6511,129200.0
2006-02-06 11:30:00,31.44,31.46,31.4,31.4,111200.0,22.6439,22.6583,22.6151,22.6151,111200.0
2006-02-06 11:40:00,31.4,31.43,31.39,31.42,63600.0,22.6151,22.6367,22.6079,22.6295,63600.0
2006-02-06 11:50:00,31.42,31.42,31.38,31.39,38600.0,22.6295,22.6295,22.6007,22.6079,38600.0
2006-02-06 12:00:00,31.41,31.46,31.4,31.42,97800.0,22.6223,22.6583,22.6151,22.6295,97800.0
2006-02-06 12:10:00,31.42,31.46,31.42,31.45,117400.0,22.6295,22.6583,22.6295,22.6511,117400.0
2006-02-06 12:20:00,31.45,31.48,31.43,31.43,197800.0,22.6511,22.6727,22.6367,22.6367,197800.0
2006-02-06 12:30:00,31.43,31.44,31.41,31.43,107600.0,22.6367,22.6439,22.6223,22.6367,107600.0
2006-02-06 12:40:00,31.43,31.46,31.43,31.46,111200.0,22.6367,22.6583,22.6367,22.6583,111200.0
2006-02-06 12:50:00,31.46,31.47,31.42,31.43,84400.0,22.6583,22.6655,22.6295,22.6367,84400.0
2006-02-06 13:00:00,31.43,31.5,31.43,31.5,73600.0,22.6367,22.6871,22.6367,22.6871,73600.0
2006-02-06 13:10:00,31.5,31.5,31.44,31.48,87200.0,22.6871,22.6871,22.6439,22.6727,87200.0
2006-02-06 13:20:00,31.48,31.5,31.46,31.47,44200.0,22.6727,22.6871,22.6583,22.6655,44200.0
2006-02-06 13:30:00,31.46,31.5,31.45,31.45,114800.0,22.6583,22.6871,22.6511,22.6511,114800.0
2006-02-06 13:40:00,31.45,31.47,31.44,31.44,88400.0,22.6511,22.6655,22.6439,22.6439,88400.0
2006-02-06 13:50:00,31.43,31.44,31.36,31.38,76000.0,22.6367,22.6439,22.5863,22.6007,76000.0
2006-02-06 14:00:00,31.38,31.4,31.29,31.34,155200.0,22.6007,22.6151,22.5359,22.5719,155200.0
2006-02-06 14:10:00,31.34,31.36,31.34,31.35,89200.0,22.5719,22.5863,22.5719,22.5791,89200.0
2006-02-06 14:20:00,31.35,31.43,31.35,31.41,70400.0,22.5791,22.6367,22.5791,22.6223,70400.0
2006-02-06 14:30:00,31.4,31.44,31.35,31.36,99000.0,22.6151,22.6439,22.5791,22.5863,99000.0
2006-02-06 14:40:00,31.36,31.42,31.35,31.36,98400.0,22.5863,22.6295,22.5791,22.5863,98400.0
2006-02-06 14:50:00,31.37,31.42,31.36,31.39,106600.0,22.5935,22.6295,22.5863,22.6079,106600.0
2006-02-06 15:00:00,31.39,31.46,31.39,31.41,163400.0,22.6079,22.6583,22.6079,22.6223,163400.0
2006-02-06 15:10:00,31.42,31.45,31.41,31.42,128400.0,22.6295,22.6511,22.6223,22.6295,128400.0
2006-02-06 15:20:00,31.42,31.44,31.41,31.42,109200.0,22.6295,22.6439,22.6223,22.6295,109200.0
2006-02-06 15:30:00,31.42,31.47,31.42,31.46,216000.0,22.6295,22.6655,22.6295,22.6583,216000.0
2006-02-06 15:40:00,31.45,31.5,31.43,31.49,197400.0,22.6511,22.6871,22.6367,22.6799,197400.0
2006-02-06 15:50:00,31.48,31.5,31.45,31.46,169400.0,22.6727,22.6871,22.6511,22.6583,169400.0
2006-02-07 09:30:00,31.18,31.23,31.11,31.23,306600.0,22.4566,22.4926,22.4062,22.4926,306600.0
2006-02-07 09:40:00,31.23,31.49,31.23,31.4,307400.0,22.4926,22.6799,22.4926,22.6151,307400.0
2006-02-07 09:50:00,31.39,31.43,31.33,31.4,220600.0,22.6079,22.6367,22.5647,22.6151,220600.0
2006-02-07 10:00:00,31.4,31.45,31.3,31.45,123200.0,22.6151,22.6511,22.5431,22.6511,123200.0
2006-02-07 10:10:00,31.44,31.46,31.36,31.4,90400.0,22.6439,22.6583,22.5863,22.6151,90400.0
2006-02-07 10:20:00,31.39,31.42,31.33,31.34,171400.0,22.6079,22.6295,22.5647,22.5719,171400.0
2006-02-07 10:30:00,31.34,31.36,31.25,31.25,148600.0,22.5719,22.5863,22.5071,22.5071,148600.0
2006-02-07 10:40:00,31.25,31.33,31.17,31.24,497000.0,22.5071,22.5647,22.4494,22.4999,497000.0
2006-02-07 10:50:00,31.24,31.28,31.2,31.27,164400.0,22.4999,22.5287,22.471,22.5215,164400.0
2006-02-07 11:00:00,31.27,31.34,31.26,31.31,140200.0,22.5215,22.5719,22.5143,22.5503,140200.0
2006-02-07 11:10:00,31.33,31.35,31.28,31.31,100200.0,22.5647,22.5791,22.5287,22.5503,100200.0
2006-02-07 11:20:00,31.31,31.37,31.31,31.34,71400.0,22.5503,22.5935,22.5503,22.5719,71400.0
2006-02-07 11:30:00,31.34,31.38,31.23,31.25,155600.0,22.5719,22.6007,22.4926,22.5071,155600.0
2006-02-07 11:40:00,31.24,31.24,31.14,31.18,133600.0,22.4999,22.4999,22.4278,22.4566,133600.0
2006-02-07 11:50:00,31.18,31.24,31.17,31.22,115800.0,22.4566,22.4999,22.4494,22.4854,115800.0
2006-02-07 12:00:00,31.22,31.22,31.15,31.16,168200.0,22.4854,22.4854,22.435,22.4422,168200.0
2006-02-07 12:10:00,31.15,31.18,31.1,31.18,192000.0,22.435,22.4566,22.399,22.4566,192000.0
2006-02-07 12:20:00,31.18,31.18,31.12,31.17,205000.0,22.4566,22.4566,22.4134,22.4494,205000.0
2006-02-07 12:30:00,31.17,31.2,31.16,31.19,137600.0,22.4494,22.471,22.4422,22.4638,137600.0
2006-02-07 12:40:00,31.19,31.2,31.14,31.15,313600.0,22.4638,22.471,22.4278,22.435,313600.0
2006-02-07 12:50:00,31.16,31.2,31.16,31.18,84200.0,22.4422,22.471,22.4422,22.4566,84200.0
2006-02-07 13:00:00,31.18,31.2,31.07,31.08,265600.0,22.4566,22.471,22.3774,22.3846,265600.0
2006-02-07 13:10:00,31.08,31.09,31.0,31.05,217000.0,22.3846,22.3918,22.327,22.363,217000.0
2006-02-07 13:20:00,31.07,31.1,31.01,31.09,217400.0,22.3774,22.399,22.3342,22.3918,217400.0
2006-02-07 13:30:00,31.09,31.13,31.05,31.11,166400.0,22.3918,22.4206,22.363,22.4062,166400.0
2006-02-07 13:40:00,31.11,31.12,31.06,31.11,82000.0,22.4062,22.4134,22.3702,22.4062,82000.0
2006-02-07 13:50:00,31.11,31.13,31.07,31.11,174600.0,22.4062,22.4206,22.3774,22.4062,174600.0
2006-02-07 14:00:00,31.11,31.11,31.04,31.06,142400.0,22.4062,22.4062,22.3558,22.3702,142400.0
2006-02-07 14:10:00,31.07,31.11,31.06,31.1,74800.0,22.3774,22.4062,22.3702,22.399,74800.0
2006-02-07 14:20:00,31.1,31.14,31.0,31.1,197000.0,22.399,22.4278,22.327,22.399,197000.0
2006-02-07 14:30:00,31.1,31.15,31.08,31.1,130800.0,22.399,22.435,22.3846,22.399,130800.0
2006-02-07 14:40:00,31.09,31.13,31.06,31.08,101000.0,22.3918,22.4206,22.3702,22.3846,101000.0
2006-02-07 14:50:00,31.09,31.09,31.0,31.03,168400.0,22.3918,22.3918,22.327,22.3486,168400.0
2006-02-07 15:00:00,31.03,31.06,30.96,30.98,265400.0,22.3486,22.3702,22.2982,22.3126,265400.0
2006-02-07 15:10:00,30.97,30.99,30.93,30.96,241800.0,22.3054,22.3198,22.2766,22.2982,241800.0
2006-02-07 15:20:00,30.96,30.98,30.92,30.94,238800.0,22.2982,22.3126,22.2694,22.2838,238800.0
2006-02-07 15:30:00,30.94,30.99,30.93,30.98,191000.0,22.2838,22.3198,22.2766,22.3126,191000.0
2006-02-07 15:40:00,30.98,31.01,30.95,30.98,401200.0,22.3126,22.3342,22.291,22.3126,401200.0
2006-02-07 15:50:00,30.98,30.99,30.93,30.94,306800.0,22.3126,22.3198,22.2766,22.2838,306800.0
2006-02-08 09:30:00,30.76,30.77,30.58,30.74,363800.0,22.1541,22.1613,22.0245,22.1397,363800.0
2006-02-08 09:40:00,30.73,30.99,30.72,30.88,248000.0,22.1325,22.3198,22.1253,22.2406,248000.0
2006-02-08 09:50:00,30.88,30.92,30.78,30.88,138000.0,22.2406,22.2694,22.1685,22.2406,138000.0
2006-02-08 10:00:00,30.88,30.88,30.75,30.75,141400.0,22.2406,22.2406,22.1469,22.1469,141400.0
2006-02-08 10:10:00,30.75,30.76,30.67,30.71,266800.0,22.1469,22.1541,22.0893,22.1181,266800.0
2006-02-08 10:20:00,30.71,30.86,30.7,30.85,187800.0,22.1181,22.2262,22.1109,22.219,187800.0
2006-02-08 10:30:00,30.86,30.86,30.79,30.84,247000.0,22.2262,22.2262,22.1757,22.2118,247000.0
2006-02-08 10:40:00,30.84,30.84,30.75,30.75,122200.0,22.2118,22.2118,22.1469,22.1469,122200.0
2006-02-08 10:50:00,30.75,30.79,30.72,30.77,175000.0,22.1469,22.1757,22.1253,22.1613,175000.0
2006-02-08 11:00:00,30.77,30.83,30.76,30.8,186400.0,22.1613,22.2046,22.1541,22.183,186400.0
2006-02-08 11:10:00,30.81,30.88,30.79,30.84,183000.0,22.1902,22.2406,22.1757,22.2118,183000.0
2006-02-08 11:20:00,30.84,30.85,30.8,30.83,218400.0,22.2118,22.219,22.183,22.2046,218400.0
2006-02-08 11:30:00,30.84,30.84,30.75,30.78,134200.0,22.2118,22.2118,22.1469,22.1685,134200.0
2006-02-08 11:40:00,30.78,30.82,30.78,30.81,71800.0,22.1685,22.1974,22.1685,22.1902,71800.0
2006-02-08 11:50:00,30.81,30.86,30.8,30.85,187600.0,22.1902,22.2262,22.183,22.219,187600.0
2006-02-08 12:00:00,30.85,30.93,30.82,30.93,294600.0,22.219,22.2766,22.1974,22.2766,294600.0
2006-02-08 12:10:00,30.91,30.98,30.91,30.95,64000.0,22.2622,22.3126,22.2622,22.291,64000.0
2006-02-08 12:20:00,30.96,30.98,30.93,30.95,237400.0,22.2982,22.3126,22.2766,22.291,237400.0
2006-02-08 12:30:00,30.95,30.95,30.9,30.93,74400.0,22.291,22.291,22.255,22.2766,74400.0
2006-02-08 12:40:00,30.93,30.96,30.93,30.93,131600.0,22.2766,22.2982,22.2766,22.2766,131600.0
2006-02-08 12:50:00,30.93,30.96,30.93,30.96,211600.0,22.2766,22.2982,22.2766,22.2982,211600.0
2006-02-08 13:00:00,30.96,30.98,30.93,30.98,107600.0,22.2982,22.3126,22.2766,22.3126,107600.0
2006-02-08 13:10:00,30.97,30.97,30.9,30.92,104600.0,22.3054,22.3054,22.255,22.2694,104600.0
2006-02-08 13:20:00,30.91,30.96,30.89,30.91,85000.0,22.2622,22.2982,22.2478,22.2622,85000.0
2006-02-08 13:30:00,30.91,30.96,30.89,30.92,96600.0,22.2622,22.2982,22.2478,22.2694,96600.0
2006-02-08 13:40:00,30.93,30.98,30.93,30.97,47200.0,22.2766,22.3126,22.2766,22.3054,47200.0
2006-02-08 13:50:00,30.96,30.98,30.93,30.97,61000.0,22.2982,22.3126,22.2766,22.3054,61000.0
2006-02-08 14:00:00,30.96,30.96,30.91,30.92,90800.0,22.2982,22.2982,22.2622,22.2694,90800.0
2006-02-08 14:10:00,30.92,30.94,30.91,30.91,79800.0,22.2694,22.2838,22.2622,22.2622,79800.0
2006-02-08 14:20:00,30.91,30.98,30.9,30.95,77200.0,22.2622,22.3126,22.255,22.291,77200.0
2006-02-08 14:30:00,30.95,30.95,30.92,30.93,108400.0,22.291,22.291,22.2694,22.2766,108400.0
2006-02-08 14:40:00,30.93,30.95,30.92,30.93,60400.0,22.2766,22.291,22.2694,22.2766,60400.0
2006-02-08 14:50:00,30.93,31.02,30.93,31.0,249400.0,22.2766,22.3414,22.2766,22.327,249400.0
2006-02-08 15:00:00,31.0,31.11,30.96,31.08,235200.0,22.327,22.4062,22.2982,22.3846,235200.0
2006-02-08 15:10:00,31.08,31.16,31.08,31.11,186800.0,22.3846,22.4422,22.3846,22.4062,186800.0
2006-02-08 15:20:00,31.1,31.12,31.05,31.1,247400.0,22.399,22.4134,22.363,22.399,247400.0
2006-02-08 15:30:00,31.1,31.17,31.04,31.16,247200.0,22.399,22.4494,22.3558,22.4422,247200.0
2006-02-08 15:40:00,31.16,31.25,31.16,31.25,251600.0,22.4422,22.5071,22.4422,22.5071,251600.0
2006-02-08 15:50:00,31.24,31.34,31.23,31.25,645000.0,22.4999,22.5719,22.4926,22.5071,645000.0
2006-02-09 09:30:00,31.24,31.25,31.02,31.25,270600.0,22.4999,22.5071,22.3414,22.5071,270600.0
2006-02-09 09:40:00,31.28,31.43,31.23,31.39,271200.0,22.5287,22.6367,22.4926,22.6079,271200.0
2006-02-09 09:50:00,31.41,31.58,31.4,31.58,541600.0,22.6223,22.7447,22.6151,22.7447,541600.0
2006-02-09 10:00:00,31.58,31.61,31.42,31.43,204800.0,22.7447,22.7663,22.6295,22.6367,204800.0
2006-02-09 10:10:00,31.42,31.45,31.39,31.41,82600.0,22.6295,22.6511,22.6079,22.6223,82600.0
2006-02-09 10:20:00,31.41,31.41,31.34,31.35,133000.0,22.6223,22.6223,22.5719,22.5791,133000.0
2006-02-09 10:30:00,31.36,31.44,31.35,31.4,122800.0,22.5863,22.6439,22.5791,22.6151,122800.0
2006-02-09 10:40:00,31.4,31.43,31.38,31.42,106600.0,22.6151,22.6367,22.6007,22.6295,106600.0
2006-02-09 10:50:00,31.42,31.48,31.41,31.42,84000.0,22.6295,22.6727,22.6223,22.6295,84000.0
2006-02-09 11:00:00,31.42,31.44,31.4,31.42,74000.0,22.6295,22.6439,22.6151,22.6295,74000.0
2006-02-09 11:10:00,31.42,31.48,31.4,31.45,65400.0,22.6295,22.6727,22.6151,22.6511,65400.0
2006-02-09 11:20:00,31.46,31.5,31.45,31.48,72000.0,22.6583,22.6871,22.6511,22.6727,72000.0
2006-02-09 11:30:00,31.48,31.5,31.44,31.45,72800.0,22.6727,22.6871,22.6439,22.6511,72800.0
2006-02-09 11:40:00,31.45,31.47,31.4,31.4,84600.0,22.6511,22.6655,22.6151,22.6151,84600.0
2006-02-09 11:50:00,31.4,31.41,31.38,31.38,93800.0,22.6151,22.6223,22.6007,22.6007,93800.0
2006-02-09 12:00:00,31.38,31.39,31.36,31.37,50400.0,22.6007,22.6079,22.5863,22.5935,50400.0
2006-02-09 12:10:00,31.37,31.4,31.36,31.38,45200.0,22.5935,22.6151,22.5863,22.6007,45200.0
2006-02-09 12:20:00,31.39,31.45,31.36,31.45,260000.0,22.6079,22.6511,22.5863,22.6511,260000.0
2006-02-09 12:30:00,31.45,31.5,31.44,31.49,86600.0,22.6511,22.6871,22.6439,22.6799,86600.0
2006-02-09 12:40:00,31.49,31.5,31.46,31.48,41200.0,22.6799,22.6871,22.6583,22.6727,41200.0
2006-02-09 12:50:00,31.48,31.48,31.36,31.4,75200.0,22.6727,22.6727,22.5863,22.6151,75200.0
2006-02-09 13:00:00,31.4,31.48,31.36,31.4,113400.0,22.6151,22.6727,22.5863,22.6151,113400.0
2006-02-09 13:10:00,31.4,31.43,31.39,31.4,67000.0,22.6151,22.6367,22.6079,22.6151,67000.0
2006-02-09 13:20:00,31.4,31.43,31.35,31.39,103400.0,22.6151,22.6367,22.5791,22.6079,103400.0
2006-02-09 13:30:00,31.4,31.42,31.38,31.39,59000.0,22.6151,22.6295,22.6007,22.6079,59000.0
2006-02-09 13:40:00,31.38,31.39,31.36,31.38,51200.0,22.6007,22.6079,22.5863,22.6007,51200.0
2006-02-09 13:50:00,31.38,31.45,31.36,31.38,134400.0,22.6007,22.6511,22.5863,22.6007,134400.0
2006-02-09 14:00:00,31.38,31.4,31.28,31.32,100000.0,22.6007,22.6151,22.5287,22.5575,100000.0
2006-02-09 14:10:00,31.31,31.36,31.27,31.34,83000.0,22.5503,22.5863,22.5215,22.5719,83000.0
2006-02-09 14:20:00,31.34,31.42,31.34,31.4,82200.0,22.5719,22.6295,22.5719,22.6151,82200.0
2006-02-09 14:30:00,31.4,31.4,31.37,31.4,98400.0,22.6151,22.6151,22.5935,22.6151,98400.0
2006-02-09 14:40:00,31.4,31.42,31.37,31.39,78800.0,22.6151,22.6295,22.5935,22.6079,78800.0
2006-02-09 14:50:00,31.39,31.45,31.38,31.45,42600.0,22.6079,22.6511,22.6007,22.6511,42600.0
2006-02-09 15:00:00,31.45,31.45,31.36,31.38,106800.0,22.6511,22.6511,22.5863,22.6007,106800.0
2006-02-09 15:10:00,31.38,31.4,31.35,31.36,86400.0,22.6007,22.6151,22.5791,22.5863,86400.0
2006-02-09 15:20:00,31.36,31.42,31.35,31.39,124400.0,22.5863,22.6295,22.5791,22.6079,124400.0
2006-02-09 15:30:00,31.39,31.39,31.25,31.28,151400.0,22.6079,22.6079,22.5071,22.5287,151400.0
2006-02-09 15:40:00,31.28,31.28,31.22,31.25,150800.0,22.5287,22.5287,22.4854,22.5071,150800.0
2006-02-09 15:50:00,31.25,31.32,31.25,31.25,184800.0,22.5071,22.5575,22.5071,22.5071,184800.0
2006-02-10 09:30:00,31.28,31.35,31.19,31.19,180000.0,22.5287,22.5791,22.4638,22.4638,180000.0
2006-02-10 09:40:00,31.19,31.19,30.91,30.96,269000.0,22.4638,22.4638,22.2622,22.2982,269000.0
2006-02-10 09:50:00,30.97,31.16,30.95,31.08,116800.0,22.3054,22.4422,22.291,22.3846,116800.0
2006-02-10 10:00:00,31.06,31.11,30.95,30.95,160600.0,22.3702,22.4062,22.291,22.291,160600.0
2006-02-10 10:10:00,30.93,30.96,30.86,30.88,144400.0,22.2766,22.2982,22.2262,22.2406,144400.0
2006-02-10 10:20:00,30.88,30.95,30.88,30.93,202600.0,22.2406,22.291,22.2406,22.2766,202600.0
2006-02-10 10:30:00,30.92,30.93,30.85,30.91,184200.0,22.2694,22.2766,22.219,22.2622,184200.0
2006-02-10 10:40:00,30.92,30.99,30.9,30.99,118800.0,22.2694,22.3198,22.255,22.3198,118800.0
2006-02-10 10:50:00,30.99,31.1,30.99,31.1,93600.0,22.3198,22.399,22.3198,22.399,93600.0
2006-02-10 11:00:00,31.08,31.15,31.02,31.11,145800.0,22.3846,22.435,22.3414,22.4062,145800.0
2006-02-10 11:10:00,31.1,31.14,31.03,31.14,72200.0,22.399,22.4278,22.3486,22.4278,72200.0
2006-02-10 11:20:00,31.13,31.15,31.0,31.03,60600.0,22.4206,22.435,22.327,22.3486,60600.0
2006-02-10 11:30:00,31.03,31.07,30.95,31.07,123400.0,22.3486,22.3774,22.291,22.3774,123400.0
2006-02-10 11:40:00,31.09,31.09,31.03,31.05,35000.0,22.3918,22.3918,22.3486,22.363,35000.0
2006-02-10 11:50:00,31.05,31.07,31.02,31.05,51000.0,22.363,22.3774,22.3414,22.363,51000.0
2006-02-10 12:00:00,31.04,31.07,31.02,31.04,38600.0,22.3558,22.3774,22.3414,22.3558,38600.0
2006-02-10 12:10:00,31.05,31.07,31.03,31.06,48400.0,22.363,22.3774,22.3486,22.3702,48400.0
2006-02-10 12:20:00,31.06,31.08,31.03,31.07,76400.0,22.3702,22.3846,22.3486,22.3774,76400.0
2006-02-10 12:30:00,31.07,31.11,30.59,31.05,266200.0,22.3774,22.4062,22.0317,22.363,266200.0
2006-02-10 12:40:00,31.05,31.05,30.99,31.02,72000.0,22.363,22.363,22.3198,22.3414,72000.0
2006-02-10 12:50:00,31.02,31.05,31.0,31.05,31600.0,22.3414,22.363,22.327,22.363,31600.0
2006-02-10 13:00:00,31.04,31.06,31.0,31.05,33200.0,22.3558,22.3702,22.327,22.363,33200.0
2006-02-10 13:10:00,31.04,31.11,31.04,31.07,111600.0,22.3558,22.4062,22.3558,22.3774,111600.0
2006-02-10 13:20:00,31.07,31.09,31.0,31.04,64000.0,22.3774,22.3918,22.327,22.3558,64000.0
2006-02-10 13:30:00,31.04,31.13,31.03,31.11,96400.0,22.3558,22.4206,22.3486,22.4062,96400.0
2006-02-10 13:40:00,31.11,31.15,31.08,31.09,127800.0,22.4062,22.435,22.3846,22.3918,127800.0
2006-02-10 13:50:00,31.09,31.15,31.09,31.15,110600.0,22.3918,22.435,22.3918,22.435,110600.0
2006-02-10 14:00:00,31.15,31.25,31.13,31.23,138400.0,22.435,22.5071,22.4206,22.4926,138400.0
2006-02-10 14:10:00,31.22,31.29,31.22,31.23,213400.0,22.4854,22.5359,22.4854,22.4926,213400.0
2006-02-10 14:20:00,31.23,31.25,31.19,31.2,106200.0,22.4926,22.5071,22.4638,22.471,106200.0
2006-02-10 14:30:00,31.2,31.24,31.15,31.24,130200.0,22.471,22.4999,22.435,22.4999,130200.0
2006-02-10 14:40:00,31.25,31.35,31.23,31.33,192800.0,22.5071,22.5791,22.4926,22.5647,192800.0
2006-02-10 14:50:00,31.33,31.39,31.32,31.34,170800.0,22.5647,22.6079,22.5575,22.5719,170800.0
2006-02-10 15:00:00,31.34,31.48,31.34,31.45,381400.0,22.5719,22.6727,22.5719,22.6511,381400.0
2006-02-10 15:10:00,31.45,31.5,31.42,31.5,232600.0,22.6511,22.6871,22.6295,22.6871,232600.0
2006-02-10 15:20:00,31.5,31.5,31.41,31.42,224800.0,22.6871,22.6871,22.6223,22.6295,224800.0
2006-02-10 15:30:00,31.42,31.45,31.34,31.43,328400.0,22.6295,22.6511,22.5719,22.6367,328400.0
2006-02-10 15:40:00,31.42,31.45,31.32,31.33,445400.0,22.6295,22.6511,22.5575,22.5647,445400.0
2006-02-10 15:50:00,31.33,31.36,31.32,31.33,290400.0,22.5647,22.5863,22.5575,22.5647,290400.0
2006-02-13 09:30:00,31.33,31.47,31.24,31.34,216400.0,22.5647,22.6655,22.4999,22.5719,216400.0
2006-02-13 09:40:00,31.36,31.48,31.36,31.4,117200.0,22.5863,22.6727,22.5863,22.6151,117200.0
2006-02-13 09:50:00,31.4,31.48,31.38,31.48,218800.0,22.6151,22.6727,22.6007,22.6727,218800.0
2006-02-13 10:00:00,31.48,31.63,31.47,31.61,232600.0,22.6727,22.7807,22.6655,22.7663,232600.0
2006-02-13 10:10:00,31.61,31.67,31.61,31.65,132000.0,22.7663,22.8095,22.7663,22.7951,132000.0
2006-02-13 10:20:00,31.65,31.65,31.56,31.64,281600.0,22.7951,22.7951,22.7303,22.7879,281600.0
2006-02-13 10:30:00,31.65,31.73,31.65,31.72,221200.0,22.7951,22.8528,22.7951,22.8456,221200.0
2006-02-13 10:40:00,31.73,31.79,31.67,31.69,230200.0,22.8528,22.896,22.8095,22.824,230200.0
2006-02-13 10:50:00,31.7,31.8,31.69,31.79,138800.0,22.8312,22.9032,22.824,22.896,138800.0
2006-02-13 11:00:00,31.8,31.87,31.72,31.84,156800.0,22.9032,22.9536,22.8456,22.932,156800.0
2006-02-13 11:10:00,31.84,31.84,31.78,31.8,145400.0,22.932,22.932,22.8888,22.9032,145400.0
2006-02-13 11:20:00,31.81,31.87,31.81,31.85,95000.0,22.9104,22.9536,22.9104,22.9392,95000.0
2006-02-13 11:30:00,31.86,31.86,31.82,31.82,80200.0,22.9464,22.9464,22.9176,22.9176,80200.0
2006-02-13 11:40:00,31.82,31.85,31.81,31.83,72800.0,22.9176,22.9392,22.9104,22.9248,72800.0
2006-02-13 11:50:00,31.83,31.85,31.81,31.82,66800.0,22.9248,22.9392,22.9104,22.9176,66800.0
2006-02-13 12:00:00,31.81,31.82,31.76,31.78,89400.0,22.9104,22.9176,22.8744,22.8888,89400.0
2006-02-13 12:10:00,31.77,31.8,31.77,31.8,85200.0,22.8816,22.9032,22.8816,22.9032,85200.0
2006-02-13 12:20:00,31.79,31.79,31.74,31.74,86600.0,22.896,22.896,22.86,22.86,86600.0
2006-02-13 12:30:00,31.74,31.74,31.67,31.68,65200.0,22.86,22.86,22.8095,22.8167,65200.0
2006-02-13 12:40:00,31.67,31.7,31.62,31.7,100400.0,22.8095,22.8312,22.7735,22.8312,100400.0
2006-02-13 12:50:00,31.71,31.73,31.7,31.71,87800.0,22.8384,22.8528,22.8312,22.8384,87800.0
2006-02-13 13:00:00,31.71,31.72,31.69,31.7,91400.0,22.8384,22.8456,22.824,22.8312,91400.0
2006-02-13 13:10:00,31.69,31.72,31.68,31.68,96200.0,22.824,22.8456,22.8167,22.8167,96200.0
2006-02-13 13:20:00,31.68,31.7,31.66,31.67,99200.0,22.8167,22.8312,22.8023,22.8095,99200.0
2006-02-13 13:30:00,31.67,31.67,31.56,31.56,154000.0,22.8095,22.8095,22.7303,22.7303,154000.0
2006-02-13 13:40:00,31.56,31.59,31.53,31.54,151200.0,22.7303,22.7519,22.7087,22.7159,151200.0
2006-02-13 13:50:00,31.55,31.58,31.52,31.54,112400.0,22.7231,22.7447,22.7015,22.7159,112400.0
2006-02-13 14:00:00,31.54,31.63,31.52,31.63,130000.0,22.7159,22.7807,22.7015,22.7807,130000.0
2006-02-13 14:10:00,31.62,31.65,31.61,31.65,131400.0,22.7735,22.7951,22.7663,22.7951,131400.0
2006-02-13 14:20:00,31.65,31.7,31.64,31.67,92600.0,22.7951,22.8312,22.7879,22.8095,92600.0
2006-02-13 14:30:00,31.67,31.72,31.66,31.68,118000.0,22.8095,22.8456,22.8023,22.8167,118000.0
2006-02-13 14:40:00,31.68,31.71,31.67,31.68,128600.0,22.8167,22.8384,22.8095,22.8167,128600.0
2006-02-13 14:50:00,31.68,31.68,31.61,31.62,128200.0,22.8167,22.8167,22.7663,22.7735,128200.0
2006-02-13 15:00:00,31.62,31.71,31.62,31.71,110800.0,22.7735,22.8384,22.7735,22.8384,110800.0
2006-02-13 15:10:00,31.71,31.75,31.66,31.75,146400.0,22.8384,22.8672,22.8023,22.8672,146400.0
2006-02-13 15:20:00,31.75,31.82,31.75,31.8,198600.0,22.8672,22.9176,22.8672,22.9032,198600.0
2006-02-13 15:30:00,31.8,31.86,31.79,31.81,179800.0,22.9032,22.9464,22.896,22.9104,179800.0
2006-02-13 15:40:00,31.81,31.82,31.79,31.81,138400.0,22.9104,22.9176,22.896,22.9104,138400.0
2006-02-13 15:50:00,31.81,31.87,31.78,31.8,352200.0,22.9104,22.9536,22.8888,22.9032,352200.0
2006-02-14 09:30:00,31.97,32.14,31.95,31.98,334200.0,23.0256,23.1481,23.0112,23.0328,334200.0
2006-02-14 09:40:00,32.0,32.0,31.89,31.92,256800.0,23.0472,23.0472,22.968,22.9896,256800.0
2006-02-14 09:50:00,31.92,31.95,31.82,31.94,135600.0,22.9896,23.0112,22.9176,23.004,135600.0
2006-02-14 10:00:00,31.95,32.0,31.92,31.95,269200.0,23.0112,23.0472,22.9896,23.0112,269200.0
2006-02-14 10:10:00,31.95,32.0,31.86,31.86,138800.0,23.0112,23.0472,22.9464,22.9464,138800.0
2006-02-14 10:20:00,31.86,31.96,31.84,31.88,130800.0,22.9464,23.0184,22.932,22.9608,130800.0
2006-02-14 10:30:00,31.89,31.89,31.76,31.85,115000.0,22.968,22.968,22.8744,22.9392,115000.0
2006-02-14 10:40:00,31.85,31.89,31.83,31.85,142600.0,22.9392,22.968,22.9248,22.9392,142600.0
2006-02-14 10:50:00,31.86,31.9,31.82,31.89,210600.0,22.9464,22.9752,22.9176,22.968,210600.0
2006-02-14 11:00:00,31.89,31.89,31.83,31.84,204600.0,22.968,22.968,22.9248,22.932,204600.0
2006-02-14 11:10:00,31.84,31.9,31.84,31.89,213200.0,22.932,22.9752,22.932,22.968,213200.0
2006-02-14 11:20:00,31.88,31.9,31.81,31.83,167800.0,22.9608,22.9752,22.9104,22.9248,167800.0
2006-02-14 11:30:00,31.83,31.9,31.82,31.88,202000.0,22.9248,22.9752,22.9176,22.9608,202000.0
2006-02-14 11:40:00,31.88,31.88,31.82,31.84,239800.0,22.9608,22.9608,22.9176,22.932,239800.0
2006-02-14 11:50:00,31.83,32.06,31.81,32.06,251000.0,22.9248,23.0904,22.9104,23.0904,251000.0
2006-02-14 12:00:00,32.07,32.13,32.02,32.12,173800.0,23.0976,23.1409,23.0616,23.1336,173800.0
2006-02-14 12:10:00,32.12,32.23,32.12,32.18,273800.0,23.1336,23.2129,23.1336,23.1769,273800.0
2006-02-14 12:20:00,32.18,32.26,32.18,32.23,336600.0,23.1769,23.2345,23.1769,23.2129,336600.0
2006-02-14 12:30:00,32.22,32.29,32.22,32.27,199200.0,23.2057,23.2561,23.2057,23.2417,199200.0
2006-02-14 12:40:00,32.27,32.44,32.27,32.43,357400.0,23.2417,23.3641,23.2417,23.3569,357400.0
2006-02-14 12:50:00,32.43,32.43,32.29,32.32,184000.0,23.3569,23.3569,23.2561,23.2777,184000.0
2006-02-14 13:00:00,32.31,32.32,32.26,32.27,174600.0,23.2705,23.2777,23.2345,23.2417,174600.0
2006-02-14 13:10:00,32.27,32.37,32.27,32.35,136400.0,23.2417,23.3137,23.2417,23.2993,136400.0
2006-02-14 13:20:00,32.35,32.37,32.34,32.36,58000.0,23.2993,23.3137,23.2921,23.3065,58000.0
2006-02-14 13:30:00,32.37,32.39,32.31,32.32,87600.0,23.3137,23.3281,23.2705,23.2777,87600.0
2006-02-14 13:40:00,32.31,32.31,32.25,32.25,105200.0,23.2705,23.2705,23.2273,23.2273,105200.0
2006-02-14 13:50:00,32.25,32.3,32.24,32.28,128200.0,23.2273,23.2633,23.2201,23.2489,128200.0
2006-02-14 14:00:00,32.28,32.35,32.27,32.35,103000.0,23.2489,23.2993,23.2417,23.2993,103000.0
2006-02-14 14:10:00,32.35,32.49,32.34,32.42,243400.0,23.2993,23.4001,23.2921,23.3497,243400.0
2006-02-14 14:20:00,32.42,32.56,32.41,32.5,400600.0,23.3497,23.4505,23.3425,23.4073,400600.0
2006-02-14 14:30:00,32.5,32.58,32.49,32.56,274800.0,23.4073,23.465,23.4001,23.4505,274800.0
2006-02-14 14:40:00,32.56,32.6,32.52,32.59,267600.0,23.4505,23.4794,23.4217,23.4722,267600.0
2006-02-14 14:50:00,32.59,32.65,32.57,32.65,315400.0,23.4722,23.5154,23.4578,23.5154,315400.0
2006-02-14 15:00:00,32.65,32.68,32.58,32.58,270200.0,23.5154,23.537,23.465,23.465,270200.0
2006-02-14 15:10:00,32.59,32.6,32.55,32.6,238000.0,23.4722,23.4794,23.4433,23.4794,238000.0
2006-02-14 15:20:00,32.6,32.73,32.6,32.72,300400.0,23.4794,23.573,23.4794,23.5658,300400.0
2006-02-14 15:30:00,32.73,32.77,32.68,32.69,537600.0,23.573,23.6018,23.537,23.5442,537600.0
2006-02-14 15:40:00,32.69,32.71,32.66,32.7,351800.0,23.5442,23.5586,23.5226,23.5514,351800.0
2006-02-14 15:50:00,32.69,32.74,32.67,32.73,710600.0,23.5442,23.5802,23.5298,23.573,710600.0
2006-02-15 09:30:00,32.25,32.83,32.25,32.83,450000.0,23.2273,23.645,23.2273,23.645,450000.0
2006-02-15 09:40:00,32.83,32.87,32.66,32.66,407800.0,23.645,23.6738,23.5226,23.5226,407800.0
2006-02-15 09:50:00,32.66,32.74,32.56,32.73,257600.0,23.5226,23.5802,23.4505,23.573,257600.0
2006-02-15 10:00:00,32.73,32.73,32.54,32.64,311000.0,23.573,23.573,23.4361,23.5082,311000.0
2006-02-15 10:10:00,32.64,32.86,32.6,32.86,362600.0,23.5082,23.6666,23.4794,23.6666,362600.0
2006-02-15 10:20:00,32.86,32.92,32.77,32.77,513400.0,23.6666,23.7098,23.6018,23.6018,513400.0
2006-02-15 10:30:00,32.78,32.96,32.78,32.85,237600.0,23.609,23.7386,23.609,23.6594,237600.0
2006-02-15 10:40:00,32.84,32.86,32.81,32.84,106200.0,23.6522,23.6666,23.6306,23.6522,106200.0
2006-02-15 10:50:00,32.84,32.86,32.76,32.79,103800.0,23.6522,23.6666,23.5946,23.6162,103800.0
2006-02-15 11:00:00,32.78,32.78,32.61,32.63,123600.0,23.609,23.609,23.4866,23.501,123600.0
2006-02-15 11:10:00,32.63,32.66,32.59,32.63,141600.0,23.501,23.5226,23.4722,23.501,141600.0
2006-02-15 11:20:00,32.64,32.68,32.63,32.63,268600.0,23.5082,23.537,23.501,23.501,268600.0
2006-02-15 11:30:00,32.64,32.67,32.61,32.64,198000.0,23.5082,23.5298,23.4866,23.5082,198000.0
2006-02-15 11:40:00,32.65,32.68,32.59,32.59,212200.0,23.5154,23.537,23.4722,23.4722,212200.0
2006-02-15 11:50:00,32.59,32.7,32.58,32.7,199400.0,23.4722,23.5514,23.465,23.5514,199400.0
2006-02-15 12:00:00,32.7,32.7,32.67,32.69,159400.0,23.5514,23.5514,23.5298,23.5442,159400.0
2006-02-15 12:10:00,32.69,32.73,32.65,32.69,217000.0,23.5442,23.573,23.5154,23.5442,217000.0
2006-02-15 12:20:00,32.69,32.73,32.67,32.69,145400.0,23.5442,23.573,23.5298,23.5442,145400.0
2006-02-15 12:30:00,32.69,32.7,32.6,32.63,213000.0,23.5442,23.5514,23.4794,23.501,213000.0
2006-02-15 12:40:00,32.63,32.64,32.6,32.63,209400.0,23.501,23.5082,23.4794,23.501,209400.0
2006-02-15 12:50:00,32.63,32.7,32.6,32.67,219600.0,23.501,23.5514,23.4794,23.5298,219600.0
2006-02-15 13:00:00,32.67,32.73,32.67,32.73,84400.0,23.5298,23.573,23.5298,23.573,84400.0
2006-02-15 13:10:00,32.73,32.74,32.7,32.73,113400.0,23.573,23.5802,23.5514,23.573,113400.0
2006-02-15 13:20:00,32.73,32.81,32.73,32.8,147600.0,23.573,23.6306,23.573,23.6234,147600.0
2006-02-15 13:30:00,32.79,32.8,32.75,32.75,85600.0,23.6162,23.6234,23.5874,23.5874,85600.0
2006-02-15 13:40:00,32.75,32.75,32.7,32.72,92200.0,23.5874,23.5874,23.5514,23.5658,92200.0
2006-02-15 13:50:00,32.72,32.79,32.71,32.77,149600.0,23.5658,23.6162,23.5586,23.6018,149600.0
2006-02-15 14:00:00,32.77,32.77,32.69,32.72,189200.0,23.6018,23.6018,23.5442,23.5658,189200.0
2006-02-15 14:10:00,32.72,32.74,32.7,32.73,155600.0,23.5658,23.5802,23.5514,23.573,155600.0
2006-02-15 14:20:00,32.73,32.84,32.7,32.83,174000.0,23.573,23.6522,23.5514,23.645,174000.0
2006-02-15 14:30:00,32.83,32.88,32.81,32.88,551000.0,23.645,23.681,23.6306,23.681,551000.0
2006-02-15 14:40:00,32.88,32.93,32.87,32.92,766600.0,23.681,23.717,23.6738,23.7098,766600.0
2006-02-15 14:50:00,32.93,33.02,32.93,33.0,460800.0,23.717,23.7819,23.717,23.7674,460800.0
2006-02-15 15:00:00,33.0,33.02,32.93,32.93,278800.0,23.7674,23.7819,23.717,23.717,278800.0
2006-02-15 15:10:00,32.93,32.93,32.86,32.86,164000.0,23.717,23.717,23.6666,23.6666,164000.0
2006-02-15 15:20:00,32.87,32.97,32.83,32.91,188200.0,23.6738,23.7458,23.645,23.7026,188200.0
2006-02-15 15:30:00,32.91,32.99,32.9,32.97,189000.0,23.7026,23.7602,23.6954,23.7458,189000.0
2006-02-15 15:40:00,32.97,33.01,32.96,33.0,253600.0,23.7458,23.7746,23.7386,23.7674,253600.0
2006-02-15 15:50:00,33.0,33.01,32.96,33.01,319600.0,23.7674,23.7746,23.7386,23.7746,319600.0
2006-02-16 09:30:00,33.19,33.19,33.05,33.16,210800.0,23.9043,23.9043,23.8035,23.8827,210800.0
2006-02-16 09:40:00,33.13,33.38,33.13,33.27,361200.0,23.8611,24.0411,23.8611,23.9619,361200.0
2006-02-16 09:50:00,33.26,33.27,33.14,33.17,235000.0,23.9547,23.9619,23.8683,23.8899,235000.0
2006-02-16 10:00:00,33.18,33.29,33.16,33.24,214800.0,23.8971,23.9763,23.8827,23.9403,214800.0
2006-02-16 10:10:00,33.24,33.36,33.23,33.24,247800.0,23.9403,24.0267,23.9331,23.9403,247800.0
2006-02-16 10:20:00,33.3,33.34,33.25,33.27,304000.0,23.9835,24.0123,23.9475,23.9619,304000.0
2006-02-16 10:30:00,33.27,33.35,33.24,33.28,153400.0,23.9619,24.0195,23.9403,23.9691,153400.0
2006-02-16 10:40:00,33.27,33.29,33.2,33.2,153200.0,23.9619,23.9763,23.9115,23.9115,153200.0
2006-02-16 10:50:00,33.2,33.24,33.13,33.19,216200.0,23.9115,23.9403,23.8611,23.9043,216200.0
2006-02-16 11:00:00,33.2,33.22,33.16,33.16,182000.0,23.9115,23.9259,23.8827,23.8827,182000.0
2006-02-16 11:10:00,33.16,33.17,33.08,33.08,90600.0,23.8827,23.8899,23.8251,23.8251,90600.0
2006-02-16 11:20:00,33.08,33.13,33.06,33.13,171000.0,23.8251,23.8611,23.8107,23.8611,171000.0
2006-02-16 11:30:00,33.14,33.19,33.1,33.12,210800.0,23.8683,23.9043,23.8395,23.8539,210800.0
2006-02-16 11:40:00,33.13,33.25,33.12,33.25,114000.0,23.8611,23.9475,23.8539,23.9475,114000.0
2006-02-16 11:50:00,33.24,33.35,33.23,33.29,169800.0,23.9403,24.0195,23.9331,23.9763,169800.0
2006-02-16 12:00:00,33.3,33.3,33.23,33.24,120600.0,23.9835,23.9835,23.9331,23.9403,120600.0
2006-02-16 12:10:00,33.23,33.29,33.23,33.29,104400.0,23.9331,23.9763,23.9331,23.9763,104400.0
2006-02-16 12:20:00,33.29,33.38,33.28,33.38,172600.0,23.9763,24.0411,23.9691,24.0411,172600.0
2006-02-16 12:30:00,33.38,33.38,33.34,33.35,58600.0,24.0411,24.0411,24.0123,24.0195,58600.0
2006-02-16 12:40:00,33.35,33.38,33.3,33.31,67000.0,24.0195,24.0411,23.9835,23.9907,67000.0
2006-02-16 12:50:00,33.3,33.35,33.27,33.31,71400.0,23.9835,24.0195,23.9619,23.9907,71400.0
2006-02-16 13:00:00,33.31,33.31,33.21,33.25,135600.0,23.9907,23.9907,23.9187,23.9475,135600.0
2006-02-16 13:10:00,33.25,33.26,33.19,33.2,51600.0,23.9475,23.9547,23.9043,23.9115,51600.0
2006-02-16 13:20:00,33.2,33.2,33.16,33.2,90600.0,23.9115,23.9115,23.8827,23.9115,90600.0
2006-02-16 13:30:00,33.19,33.29,33.19,33.24,75400.0,23.9043,23.9763,23.9043,23.9403,75400.0
2006-02-16 13:40:00,33.24,33.29,33.22,33.24,58200.0,23.9403,23.9763,23.9259,23.9403,58200.0
2006-02-16 13:50:00,33.24,33.26,33.18,33.24,92200.0,23.9403,23.9547,23.8971,23.9403,92200.0
2006-02-16 14:00:00,33.24,33.26,33.19,33.2,99000.0,23.9403,23.9547,23.9043,23.9115,99000.0
2006-02-16 14:10:00,33.2,33.23,33.18,33.18,112800.0,23.9115,23.9331,23.8971,23.8971,112800.0
2006-02-16 14:20:00,33.18,33.18,33.13,33.15,107400.0,23.8971,23.8971,23.8611,23.8755,107400.0
2006-02-16 14:30:00,33.15,33.16,33.06,33.1,159000.0,23.8755,23.8827,23.8107,23.8395,159000.0
2006-02-16 14:40:00,33.1,33.21,33.1,33.2,99000.0,23.8395,23.9187,23.8395,23.9115,99000.0
2006-02-16 14:50:00,33.2,33.2,33.16,33.18,177800.0,23.9115,23.9115,23.8827,23.8971,177800.0
2006-02-16 15:00:00,33.18,33.23,33.16,33.2,103200.0,23.8971,23.9331,23.8827,23.9115,103200.0
2006-02-16 15:10:00,33.2,33.24,33.19,33.23,66800.0,23.9115,23.9403,23.9043,23.9331,66800.0
2006-02-16 15:20:00,33.22,33.27,33.22,33.23,88600.0,23.9259,23.9619,23.9259,23.9331,88600.0
2006-02-16 15:30:00,33.24,33.27,33.23,33.24,83800.0,23.9403,23.9619,23.9331,23.9403,83800.0
2006-02-16 15:40:00,33.24,33.32,33.22,33.26,209600.0,23.9403,23.9979,23.9259,23.9547,209600.0
2006-02-16 15:50:00,33.26,33.33,33.25,33.3,499000.0,23.9547,24.0051,23.9475,23.9835,499000.0
2006-02-17 09:30:00,33.32,33.32,32.96,33.06,776400.0,23.9979,23.9979,23.7386,23.8107,776400.0
2006-02-17 09:40:00,33.05,33.09,32.99,33.03,108000.0,23.8035,23.8323,23.7602,23.7891,108000.0
2006-02-17 09:50:00,33.02,33.06,32.99,33.04,105400.0,23.7819,23.8107,23.7602,23.7963,105400.0
2006-02-17 10:00:00,33.04,33.06,32.96,33.0,162200.0,23.7963,23.8107,23.7386,23.7674,162200.0
2006-02-17 10:10:00,32.99,33.05,32.98,33.02,176400.0,23.7602,23.8035,23.753,23.7819,176400.0
2006-02-17 10:20:00,33.02,33.04,33.0,33.04,179600.0,23.7819,23.7963,23.7674,23.7963,179600.0
2006-02-17 10:30:00,33.03,33.04,32.98,32.99,143600.0,23.7891,23.7963,23.753,23.7602,143600.0
2006-02-17 10:40:00,32.99,33.04,32.99,33.02,138000.0,23.7602,23.7963,23.7602,23.7819,138000.0
2006-02-17 10:50:00,33.02,33.07,32.98,33.07,97000.0,23.7819,23.8179,23.753,23.8179,97000.0
2006-02-17 11:00:00,33.05,33.07,32.99,33.0,72800.0,23.8035,23.8179,23.7602,23.7674,72800.0
2006-02-17 11:10:00,33.0,33.06,32.98,33.02,97800.0,23.7674,23.8107,23.753,23.7819,97800.0
2006-02-17 11:20:00,33.04,33.07,32.95,32.99,97800.0,23.7963,23.8179,23.7314,23.7602,97800.0
2006-02-17 11:30:00,32.99,33.02,32.96,33.02,55000.0,23.7602,23.7819,23.7386,23.7819,55000.0
2006-02-17 11:40:00,33.02,33.02,32.97,32.97,73000.0,23.7819,23.7819,23.7458,23.7458,73000.0
2006-02-17 11:50:00,32.97,32.98,32.91,32.94,108400.0,23.7458,23.753,23.7026,23.7242,108400.0
2006-02-17 12:00:00,32.95,32.96,32.93,32.93,84200.0,23.7314,23.7386,23.717,23.717,84200.0
2006-02-17 12:10:00,32.94,32.96,32.91,32.94,103000.0,23.7242,23.7386,23.7026,23.7242,103000.0
2006-02-17 12:20:00,32.94,32.96,32.91,32.95,60600.0,23.7242,23.7386,23.7026,23.7314,60600.0
2006-02-17 12:30:00,32.95,32.95,32.9,32.94,66600.0,23.7314,23.7314,23.6954,23.7242,66600.0
2006-02-17 12:40:00,32.93,32.97,32.93,32.97,46600.0,23.717,23.7458,23.717,23.7458,46600.0
2006-02-17 12:50:00,32.96,32.97,32.94,32.96,60400.0,23.7386,23.7458,23.7242,23.7386,60400.0
2006-02-17 13:00:00,32.96,32.99,32.96,32.98,72800.0,23.7386,23.7602,23.7386,23.753,72800.0
2006-02-17 13:10:00,32.98,33.0,32.97,32.99,23200.0,23.753,23.7674,23.7458,23.7602,23200.0
2006-02-17 13:20:00,32.99,33.0,32.98,32.99,49200.0,23.7602,23.7674,23.753,23.7602,49200.0
2006-02-17 13:30:00,32.98,33.04,32.97,33.02,38000.0,23.753,23.7963,23.7458,23.7819,38000.0
2006-02-17 13:40:00,33.02,33.05,32.97,33.01,106800.0,23.7819,23.8035,23.7458,23.7746,106800.0
2006-02-17 13:50:00,33.01,33.04,33.0,33.02,38000.0,23.7746,23.7963,23.7674,23.7819,38000.0
2006-02-17 14:00:00,33.04,33.04,32.96,32.99,98400.0,23.7963,23.7963,23.7386,23.7602,98400.0
2006-02-17 14:10:00,32.98,32.99,32.98,32.99,16600.0,23.753,23.7602,23.753,23.7602,16600.0
2006-02-17 14:20:00,32.99,33.01,32.97,32.99,52000.0,23.7602,23.7746,23.7458,23.7602,52000.0
2006-02-17 14:30:00,32.99,33.05,32.99,33.03,79600.0,23.7602,23.8035,23.7602,23.7891,79600.0
2006-02-17 14:40:00,33.02,33.05,33.01,33.05,56600.0,23.7819,23.8035,23.7746,23.8035,56600.0
2006-02-17 14:50:00,33.05,33.12,33.05,33.11,80800.0,23.8035,23.8539,23.8035,23.8467,80800.0
2006-02-17 15:00:00,33.11,33.12,33.08,33.08,70400.0,23.8467,23.8539,23.8251,23.8251,70400.0
2006-02-17 15:10:00,33.08,33.08,32.95,33.01,133400.0,23.8251,23.8251,23.7314,23.7746,133400.0
2006-02-17 15:20:00,33.01,33.07,32.98,33.07,182800.0,23.7746,23.8179,23.753,23.8179,182800.0
2006-02-17 15:30:00,33.07,33.12,33.07,33.12,124000.0,23.8179,23.8539,23.8179,23.8539,124000.0
2006-02-17 15:40:00,33.11,33.15,33.07,33.07,115600.0,23.8467,23.8755,23.8179,23.8179,115600.0
2006-02-17 15:50:00,33.08,33.13,33.05,33.13,243600.0,23.8251,23.8611,23.8035,23.8611,243600.0
2006-02-21 09:30:00,33.48,33.52,33.38,33.38,663400.0,24.1132,24.142,24.0411,24.0411,663400.0
2006-02-21 09:40:00,33.38,33.53,33.31,33.45,435200.0,24.0411,24.1492,23.9907,24.0915,435200.0
2006-02-21 09:50:00,33.45,33.45,33.23,33.24,235200.0,24.0915,24.0915,23.9331,23.9403,235200.0
2006-02-21 10:00:00,33.24,33.31,33.13,33.25,172600.0,23.9403,23.9907,23.8611,23.9475,172600.0
2006-02-21 10:10:00,33.26,33.27,33.06,33.1,158400.0,23.9547,23.9619,23.8107,23.8395,158400.0
2006-02-21 10:20:00,33.11,33.11,32.98,33.04,172600.0,23.8467,23.8467,23.753,23.7963,172600.0
2006-02-21 10:30:00,33.04,33.06,32.94,32.95,227200.0,23.7963,23.8107,23.7242,23.7314,227200.0
2006-02-21 10:40:00,32.95,32.99,32.87,32.87,174400.0,23.7314,23.7602,23.6738,23.6738,174400.0
2006-02-21 10:50:00,32.87,32.99,32.87,32.91,173400.0,23.6738,23.7602,23.6738,23.7026,173400.0
2006-02-21 11:00:00,32.91,32.98,32.9,32.97,71800.0,23.7026,23.753,23.6954,23.7458,71800.0
2006-02-21 11:10:00,32.98,33.07,32.96,33.05,161400.0,23.753,23.8179,23.7386,23.8035,161400.0
2006-02-21 11:20:00,33.04,33.04,32.92,32.94,74000.0,23.7963,23.7963,23.7098,23.7242,74000.0
2006-02-21 11:30:00,32.95,32.98,32.9,32.91,111400.0,23.7314,23.753,23.6954,23.7026,111400.0
2006-02-21 11:40:00,32.91,32.91,32.81,32.82,113000.0,23.7026,23.7026,23.6306,23.6378,113000.0
2006-02-21 11:50:00,32.82,32.83,32.69,32.72,163400.0,23.6378,23.645,23.5442,23.5658,163400.0
2006-02-21 12:00:00,32.73,32.81,32.71,32.75,106800.0,23.573,23.6306,23.5586,23.5874,106800.0
2006-02-21 12:10:00,32.74,32.77,32.71,32.73,167400.0,23.5802,23.6018,23.5586,23.573,167400.0
2006-02-21 12:20:00,32.71,32.76,32.68,32.74,94600.0,23.5586,23.5946,23.537,23.5802,94600.0
2006-02-21 12:30:00,32.75,32.76,32.68,32.75,140800.0,23.5874,23.5946,23.537,23.5874,140800.0
2006-02-21 12:40:00,32.75,32.8,32.75,32.79,38200.0,23.5874,23.6234,23.5874,23.6162,38200.0
2006-02-21 12:50:00,32.8,32.82,32.69,32.69,50800.0,23.6234,23.6378,23.5442,23.5442,50800.0
2006-02-21 13:00:00,32.69,32.79,32.67,32.69,149600.0,23.5442,23.6162,23.5298,23.5442,149600.0
2006-02-21 13:10:00,32.69,32.72,32.66,32.66,75800.0,23.5442,23.5658,23.5226,23.5226,75800.0
2006-02-21 13:20:00,32.65,32.68,32.6,32.66,162200.0,23.5154,23.537,23.4794,23.5226,162200.0
2006-02-21 13:30:00,32.66,32.79,32.66,32.78,89000.0,23.5226,23.6162,23.5226,23.609,89000.0
2006-02-21 13:40:00,32.79,32.79,32.74,32.76,48800.0,23.6162,23.6162,23.5802,23.5946,48800.0
2006-02-21 13:50:00,32.76,32.77,32.7,32.72,68000.0,23.5946,23.6018,23.5514,23.5658,68000.0
2006-02-21 14:00:00,32.72,32.72,32.61,32.67,338000.0,23.5658,23.5658,23.4866,23.5298,338000.0
2006-02-21 14:10:00,32.67,32.67,32.58,32.62,136600.0,23.5298,23.5298,23.465,23.4938,136600.0
2006-02-21 14:20:00,32.61,32.62,32.51,32.57,147000.0,23.4866,23.4938,23.4145,23.4578,147000.0
2006-02-21 14:30:00,32.56,32.57,32.5,32.56,134400.0,23.4505,23.4578,23.4073,23.4505,134400.0
2006-02-21 14:40:00,32.56,32.67,32.56,32.67,148800.0,23.4505,23.5298,23.4505,23.5298,148800.0
2006-02-21 14:50:00,32.68,32.71,32.63,32.67,92000.0,23.537,23.5586,23.501,23.5298,92000.0
2006-02-21 15:00:00,32.68,32.73,32.63,32.73,98000.0,23.537,23.573,23.501,23.573,98000.0
2006-02-21 15:10:00,32.72,32.75,32.69,32.7,91600.0,23.5658,23.5874,23.5442,23.5514,91600.0
2006-02-21 15:20:00,32.74,32.8,32.73,32.79,139600.0,23.5802,23.6234,23.573,23.6162,139600.0
2006-02-21 15:30:00,32.77,32.82,32.76,32.8,181200.0,23.6018,23.6378,23.5946,23.6234,181200.0
2006-02-21 15:40:00,32.79,32.9,32.79,32.89,223800.0,23.6162,23.6954,23.6162,23.6882,223800.0
2006-02-21 15:50:00,32.89,32.89,32.77,32.79,153400.0,23.6882,23.6882,23.6018,23.6162,153400.0
2006-02-22 09:30:00,32.99,33.05,32.85,32.93,237200.0,23.7602,23.8035,23.6594,23.717,237200.0
2006-02-22 09:40:00,32.92,33.02,32.92,33.0,195600.0,23.7098,23.7819,23.7098,23.7674,195600.0
2006-02-22 09:50:00,33.01,33.02,32.95,32.96,121600.0,23.7746,23.7819,23.7314,23.7386,121600.0
2006-02-22 10:00:00,32.97,32.97,32.88,32.95,175800.0,23.7458,23.7458,23.681,23.7314,175800.0
2006-02-22 10:10:00,32.95,32.98,32.94,32.97,156600.0,23.7314,23.753,23.7242,23.7458,156600.0
2006-02-22 10:20:00,32.96,33.07,32.95,33.05,242200.0,23.7386,23.8179,23.7314,23.8035,242200.0
2006-02-22 10:30:00,33.05,33.05,32.97,33.01,232600.0,23.8035,23.8035,23.7458,23.7746,232600.0
2006-02-22 10:40:00,33.01,33.03,32.98,33.03,174400.0,23.7746,23.7891,23.753,23.7891,174400.0
2006-02-22 10:50:00,33.03,33.05,32.98,32.98,160400.0,23.7891,23.8035,23.753,23.753,160400.0
2006-02-22 11:00:00,32.98,33.05,32.97,33.05,297200.0,23.753,23.8035,23.7458,23.8035,297200.0
2006-02-22 11:10:00,33.05,33.1,33.02,33.02,140600.0,23.8035,23.8395,23.7819,23.7819,140600.0
2006-02-22 11:20:00,33.02,33.11,33.02,33.1,191200.0,23.7819,23.8467,23.7819,23.8395,191200.0
2006-02-22 11:30:00,33.09,33.12,33.03,33.09,172400.0,23.8323,23.8539,23.7891,23.8323,172400.0
2006-02-22 11:40:00,33.09,33.1,33.03,33.08,212000.0,23.8323,23.8395,23.7891,23.8251,212000.0
2006-02-22 11:50:00,33.09,33.1,33.0,33.01,105000.0,23.8323,23.8395,23.7674,23.7746,105000.0
2006-02-22 12:00:00,33.01,33.05,32.99,33.04,63600.0,23.7746,23.8035,23.7602,23.7963,63600.0
2006-02-22 12:10:00,33.04,33.18,33.04,33.15,103200.0,23.7963,23.8971,23.7963,23.8755,103200.0
2006-02-22 12:20:00,33.14,33.15,33.12,33.13,66000.0,23.8683,23.8755,23.8539,23.8611,66000.0
2006-02-22 12:30:00,33.13,33.13,33.08,33.08,105600.0,23.8611,23.8611,23.8251,23.8251,105600.0
2006-02-22 12:40:00,33.07,33.12,33.07,33.09,70600.0,23.8179,23.8539,23.8179,23.8323,70600.0
2006-02-22 12:50:00,33.08,33.1,33.07,33.08,49400.0,23.8251,23.8395,23.8179,23.8251,49400.0
2006-02-22 13:00:00,33.08,33.11,33.05,33.06,102000.0,23.8251,23.8467,23.8035,23.8107,102000.0
2006-02-22 13:10:00,33.06,33.07,32.99,33.01,103800.0,23.8107,23.8179,23.7602,23.7746,103800.0
2006-02-22 13:20:00,33.01,33.01,32.97,33.0,133000.0,23.7746,23.7746,23.7458,23.7674,133000.0
2006-02-22 13:30:00,32.99,33.02,32.98,33.01,67800.0,23.7602,23.7819,23.753,23.7746,67800.0
2006-02-22 13:40:00,33.02,33.02,32.94,32.95,87600.0,23.7819,23.7819,23.7242,23.7314,87600.0
2006-02-22 13:50:00,32.95,32.99,32.95,32.99,80600.0,23.7314,23.7602,23.7314,23.7602,80600.0
2006-02-22 14:00:00,32.97,32.98,32.95,32.96,54200.0,23.7458,23.753,23.7314,23.7386,54200.0
2006-02-22 14:10:00,32.95,32.99,32.94,32.97,93000.0,23.7314,23.7602,23.7242,23.7458,93000.0
2006-02-22 14:20:00,32.97,32.99,32.95,32.95,39000.0,23.7458,23.7602,23.7314,23.7314,39000.0
2006-02-22 14:30:00,32.95,32.99,32.93,32.98,61000.0,23.7314,23.7602,23.717,23.753,61000.0
2006-02-22 14:40:00,32.98,32.99,32.95,32.98,71000.0,23.753,23.7602,23.7314,23.753,71000.0
2006-02-22 14:50:00,32.98,33.0,32.97,32.99,68600.0,23.753,23.7674,23.7458,23.7602,68600.0
2006-02-22 15:00:00,32.99,33.06,32.98,33.02,131600.0,23.7602,23.8107,23.753,23.7819,131600.0
2006-02-22 15:10:00,33.01,33.04,32.99,33.04,99200.0,23.7746,23.7963,23.7602,23.7963,99200.0
2006-02-22 15:20:00,33.03,33.04,33.01,33.02,135800.0,23.7891,23.7963,23.7746,23.7819,135800.0
2006-02-22 15:30:00,33.02,33.1,33.02,33.07,203000.0,23.7819,23.8395,23.7819,23.8179,203000.0
2006-02-22 15:40:00,33.07,33.07,32.98,32.98,156800.0,23.8179,23.8179,23.753,23.753,156800.0
2006-02-22 15:50:00,32.97,33.03,32.97,33.0,238200.0,23.7458,23.7891,23.7458,23.7674,238200.0
2006-02-23 09:30:00,33.03,33.03,32.7,32.83,348800.0,23.7891,23.7891,23.5514,23.645,348800.0
2006-02-23 09:40:00,32.8,32.8,32.67,32.73,106600.0,23.6234,23.6234,23.5298,23.573,106600.0
2006-02-23 09:50:00,32.73,32.77,32.7,32.74,140200.0,23.573,23.6018,23.5514,23.5802,140200.0
2006-02-23 10:00:00,32.73,32.8,32.65,32.74,244000.0,23.573,23.6234,23.5154,23.5802,244000.0
2006-02-23 10:10:00,32.74,32.77,32.67,32.68,271600.0,23.5802,23.6018,23.5298,23.537,271600.0
2006-02-23 10:20:00,32.69,32.7,32.67,32.7,163000.0,23.5442,23.5514,23.5298,23.5514,163000.0
2006-02-23 10:30:00,32.7,32.73,32.66,32.72,251000.0,23.5514,23.573,23.5226,23.5658,251000.0
2006-02-23 10:40:00,32.71,32.73,32.67,32.72,210200.0,23.5586,23.573,23.5298,23.5658,210200.0
2006-02-23 10:50:00,32.72,32.75,32.7,32.73,132200.0,23.5658,23.5874,23.5514,23.573,132200.0
2006-02-23 11:00:00,32.73,32.82,32.71,32.82,126400.0,23.573,23.6378,23.5586,23.6378,126400.0
2006-02-23 11:10:00,32.82,32.88,32.77,32.87,105600.0,23.6378,23.681,23.6018,23.6738,105600.0
2006-02-23 11:20:00,32.87,32.95,32.85,32.95,84600.0,23.6738,23.7314,23.6594,23.7314,84600.0
2006-02-23 11:30:00,32.95,33.0,32.95,32.99,70200.0,23.7314,23.7674,23.7314,23.7602,70200.0
2006-02-23 11:40:00,32.99,33.01,32.9,32.95,79800.0,23.7602,23.7746,23.6954,23.7314,79800.0
2006-02-23 11:50:00,32.95,32.98,32.93,32.95,54200.0,23.7314,23.753,23.717,23.7314,54200.0
2006-02-23 12:00:00,32.95,32.98,32.93,32.98,54400.0,23.7314,23.753,23.717,23.753,54400.0
2006-02-23 12:10:00,32.97,33.0,32.97,32.99,64600.0,23.7458,23.7674,23.7458,23.7602,64600.0
2006-02-23 12:20:00,32.99,33.02,32.99,33.01,92200.0,23.7602,23.7819,23.7602,23.7746,92200.0
2006-02-23 12:30:00,32.99,33.1,32.98,33.09,92800.0,23.7602,23.8395,23.753,23.8323,92800.0
2006-02-23 12:40:00,33.09,33.15,33.09,33.13,111600.0,23.8323,23.8755,23.8323,23.8611,111600.0
2006-02-23 12:50:00,33.13,33.14,33.09,33.11,46600.0,23.8611,23.8683,23.8323,23.8467,46600.0
2006-02-23 13:00:00,33.1,33.11,33.06,33.07,44400.0,23.8395,23.8467,23.8107,23.8179,44400.0
2006-02-23 13:10:00,33.08,33.1,33.03,33.09,92200.0,23.8251,23.8395,23.7891,23.8323,92200.0
2006-02-23 13:20:00,33.1,33.13,33.1,33.12,113200.0,23.8395,23.8611,23.8395,23.8539,113200.0
2006-02-23 13:30:00,33.12,33.12,33.02,33.02,98400.0,23.8539,23.8539,23.7819,23.7819,98400.0
2006-02-23 13:40:00,33.02,33.02,32.96,32.96,99000.0,23.7819,23.7819,23.7386,23.7386,99000.0
2006-02-23 13:50:00,32.96,32.96,32.88,32.91,136400.0,23.7386,23.7386,23.681,23.7026,136400.0
2006-02-23 14:00:00,32.92,32.94,32.89,32.9,112800.0,23.7098,23.7242,23.6882,23.6954,112800.0
2006-02-23 14:10:00,32.91,32.92,32.87,32.87,103000.0,23.7026,23.7098,23.6738,23.6738,103000.0
2006-02-23 14:20:00,32.87,32.88,32.85,32.87,112800.0,23.6738,23.681,23.6594,23.6738,112800.0
2006-02-23 14:30:00,32.87,32.9,32.85,32.87,95000.0,23.6738,23.6954,23.6594,23.6738,95000.0
2006-02-23 14:40:00,32.87,32.93,32.85,32.91,114400.0,23.6738,23.717,23.6594,23.7026,114400.0
2006-02-23 14:50:00,32.91,32.92,32.87,32.88,130800.0,23.7026,23.7098,23.6738,23.681,130800.0
2006-02-23 15:00:00,32.88,32.9,32.85,32.85,122000.0,23.681,23.6954,23.6594,23.6594,122000.0
2006-02-23 15:10:00,32.85,32.9,32.85,32.88,92200.0,23.6594,23.6954,23.6594,23.681,92200.0
2006-02-23 15:20:00,32.88,32.94,32.88,32.9,131800.0,23.681,23.7242,23.681,23.6954,131800.0
2006-02-23 15:30:00,32.9,32.93,32.84,32.84,182000.0,23.6954,23.717,23.6522,23.6522,182000.0
2006-02-23 15:40:00,32.84,32.84,32.72,32.78,279600.0,23.6522,23.6522,23.5658,23.609,279600.0
2006-02-23 15:50:00,32.79,32.88,32.74,32.74,371000.0,23.6162,23.681,23.5802,23.5802,371000.0
2006-02-24 09:30:00,32.74,32.74,32.51,32.54,254600.0,23.5802,23.5802,23.4145,23.4361,254600.0
2006-02-24 09:40:00,32.54,32.65,32.49,32.61,260200.0,23.4361,23.5154,23.4001,23.4866,260200.0
2006-02-24 09:50:00,32.6,32.66,32.56,32.63,175800.0,23.4794,23.5226,23.4505,23.501,175800.0
2006-02-24 10:00:00,32.63,32.69,32.6,32.64,148800.0,23.501,23.5442,23.4794,23.5082,148800.0
2006-02-24 10:10:00,32.63,32.65,32.56,32.59,108600.0,23.501,23.5154,23.4505,23.4722,108600.0
2006-02-24 10:20:00,32.59,32.59,32.42,32.42,243600.0,23.4722,23.4722,23.3497,23.3497,243600.0
2006-02-24 10:30:00,32.42,32.49,32.35,32.4,181200.0,23.3497,23.4001,23.2993,23.3353,181200.0
2006-02-24 10:40:00,32.41,32.43,32.33,32.35,159400.0,23.3425,23.3569,23.2849,23.2993,159400.0
2006-02-24 10:50:00,32.35,32.46,32.31,32.44,111800.0,23.2993,23.3785,23.2705,23.3641,111800.0
2006-02-24 11:00:00,32.43,32.6,32.38,32.59,148600.0,23.3569,23.4794,23.3209,23.4722,148600.0
2006-02-24 11:10:00,32.6,32.62,32.44,32.44,122200.0,23.4794,23.4938,23.3641,23.3641,122200.0
2006-02-24 11:20:00,32.45,32.52,32.43,32.45,140400.0,23.3713,23.4217,23.3569,23.3713,140400.0
2006-02-24 11:30:00,32.42,32.51,32.42,32.45,138800.0,23.3497,23.4145,23.3497,23.3713,138800.0
2006-02-24 11:40:00,32.44,32.45,32.37,32.45,111400.0,23.3641,23.3713,23.3137,23.3713,111400.0
2006-02-24 11:50:00,32.46,32.48,32.42,32.42,106800.0,23.3785,23.3929,23.3497,23.3497,106800.0
2006-02-24 12:00:00,32.42,32.52,32.4,32.52,65600.0,23.3497,23.4217,23.3353,23.4217,65600.0
2006-02-24 12:10:00,32.52,32.59,32.52,32.56,68600.0,23.4217,23.4722,23.4217,23.4505,68600.0
2006-02-24 12:20:00,32.57,32.59,32.55,32.59,109400.0,23.4578,23.4722,23.4433,23.4722,109400.0
2006-02-24 12:30:00,32.59,32.61,32.58,32.61,96800.0,23.4722,23.4866,23.465,23.4866,96800.0
2006-02-24 12:40:00,32.61,32.61,32.57,32.57,82600.0,23.4866,23.4866,23.4578,23.4578,82600.0
2006-02-24 12:50:00,32.57,32.58,32.51,32.58,82000.0,23.4578,23.465,23.4145,23.465,82000.0
2006-02-24 13:00:00,32.58,32.6,32.48,32.52,65800.0,23.465,23.4794,23.3929,23.4217,65800.0
2006-02-24 13:10:00,32.52,32.52,32.46,32.51,64800.0,23.4217,23.4217,23.3785,23.4145,64800.0
2006-02-24 13:20:00,32.46,32.55,32.46,32.51,49400.0,23.3785,23.4433,23.3785,23.4145,49400.0
2006-02-24 13:30:00,32.51,32.53,32.48,32.52,68200.0,23.4145,23.4289,23.3929,23.4217,68200.0
2006-02-24 13:40:00,32.52,32.52,32.49,32.49,110400.0,23.4217,23.4217,23.4001,23.4001,110400.0
2006-02-24 13:50:00,32.5,32.5,32.44,32.45,139800.0,23.4073,23.4073,23.3641,23.3713,139800.0
2006-02-24 14:00:00,32.45,32.49,32.43,32.47,118800.0,23.3713,23.4001,23.3569,23.3857,118800.0
2006-02-24 14:10:00,32.48,32.52,32.47,32.5,149000.0,23.3929,23.4217,23.3857,23.4073,149000.0
2006-02-24 14:20:00,32.51,32.52,32.49,32.49,93800.0,23.4145,23.4217,23.4001,23.4001,93800.0
2006-02-24 14:30:00,32.49,32.56,32.48,32.55,114600.0,23.4001,23.4505,23.3929,23.4433,114600.0
2006-02-24 14:40:00,32.54,32.59,32.52,32.59,110200.0,23.4361,23.4722,23.4217,23.4722,110200.0
2006-02-24 14:50:00,32.59,32.61,32.56,32.61,171400.0,23.4722,23.4866,23.4505,23.4866,171400.0
2006-02-24 15:00:00,32.6,32.69,32.6,32.63,153200.0,23.4794,23.5442,23.4794,23.501,153200.0
2006-02-24 15:10:00,32.65,32.67,32.62,32.65,103400.0,23.5154,23.5298,23.4938,23.5154,103400.0
2006-02-24 15:20:00,32.65,32.68,32.61,32.63,80600.0,23.5154,23.537,23.4866,23.501,80600.0
2006-02-24 15:30:00,32.62,32.64,32.59,32.63,96400.0,23.4938,23.5082,23.4722,23.501,96400.0
2006-02-24 15:40:00,32.63,32.77,32.63,32.76,183200.0,23.501,23.6018,23.501,23.5946,183200.0
2006-02-24 15:50:00,32.77,32.81,32.7,32.81,279800.0,23.6018,23.6306,23.5514,23.6306,279800.0
2006-02-27 09:30:00,34.15,34.26,34.05,34.06,2655200.0,24.5957,24.6749,24.5237,24.5309,2655200.0
2006-02-27 09:40:00,34.06,34.16,33.96,34.1,1738600.0,24.5309,24.6029,24.4589,24.5597,1738600.0
2006-02-27 09:50:00,34.1,34.15,33.98,34.02,657000.0,24.5597,24.5957,24.4733,24.5021,657000.0
2006-02-27 10:00:00,34.02,34.07,33.99,34.02,658000.0,24.5021,24.5381,24.4805,24.5021,658000.0
2006-02-27 10:10:00,34.03,34.05,33.88,33.89,737600.0,24.5093,24.5237,24.4012,24.4084,737600.0
2006-02-27 10:20:00,33.88,34.02,33.88,33.97,505000.0,24.4012,24.5021,24.4012,24.4661,505000.0
2006-02-27 10:30:00,33.97,34.06,33.97,34.03,621800.0,24.4661,24.5309,24.4661,24.5093,621800.0
2006-02-27 10:40:00,34.02,34.17,34.02,34.15,538000.0,24.5021,24.6101,24.5021,24.5957,538000.0
2006-02-27 10:50:00,34.15,34.2,34.1,34.14,524600.0,24.5957,24.6317,24.5597,24.5885,524600.0
2006-02-27 11:00:00,34.15,34.2,34.05,34.11,397600.0,24.5957,24.6317,24.5237,24.5669,397600.0
2006-02-27 11:10:00,34.12,34.2,34.12,34.17,394800.0,24.5741,24.6317,24.5741,24.6101,394800.0
2006-02-27 11:20:00,34.16,34.27,34.15,34.27,394600.0,24.6029,24.6821,24.5957,24.6821,394600.0
2006-02-27 11:30:00,34.27,34.33,34.13,34.15,413400.0,24.6821,24.7253,24.5813,24.5957,413400.0
2006-02-27 11:40:00,34.15,34.2,34.13,34.17,270400.0,24.5957,24.6317,24.5813,24.6101,270400.0
2006-02-27 11:50:00,34.17,34.25,34.15,34.24,269800.0,24.6101,24.6677,24.5957,24.6605,269800.0
2006-02-27 12:00:00,34.23,34.24,34.18,34.2,144400.0,24.6533,24.6605,24.6173,24.6317,144400.0
2006-02-27 12:10:00,34.21,34.24,34.16,34.21,139800.0,24.6389,24.6605,24.6029,24.6389,139800.0
2006-02-27 12:20:00,34.2,34.23,34.1,34.18,249600.0,24.6317,24.6533,24.5597,24.6173,249600.0
2006-02-27 12:30:00,34.18,34.24,34.13,34.21,305400.0,24.6173,24.6605,24.5813,24.6389,305400.0
2006-02-27 12:40:00,34.22,34.34,34.2,34.33,328800.0,24.6461,24.7325,24.6317,24.7253,328800.0
2006-02-27 12:50:00,34.32,34.48,34.31,34.41,461600.0,24.7181,24.8334,24.7109,24.783,461600.0
2006-02-27 13:00:00,34.41,34.41,34.34,34.37,217200.0,24.783,24.783,24.7325,24.7542,217200.0
2006-02-27 13:10:00,34.37,34.45,34.37,34.41,264800.0,24.7542,24.8118,24.7542,24.783,264800.0
2006-02-27 13:20:00,34.42,34.47,34.38,34.43,264400.0,24.7902,24.8262,24.7614,24.7974,264400.0
2006-02-27 13:30:00,34.44,34.49,34.38,34.49,215600.0,24.8046,24.8406,24.7614,24.8406,215600.0
2006-02-27 13:40:00,34.49,34.62,34.49,34.6,617400.0,24.8406,24.9342,24.8406,24.9198,617400.0
2006-02-27 13:50:00,34.62,34.62,34.49,34.56,431200.0,24.9342,24.9342,24.8406,24.891,431200.0
2006-02-27 14:00:00,34.56,34.64,34.42,34.49,424800.0,24.891,24.9486,24.7902,24.8406,424800.0
2006-02-27 14:10:00,34.49,34.58,34.44,34.54,472600.0,24.8406,24.9054,24.8046,24.8766,472600.0
2006-02-27 14:20:00,34.54,34.57,34.47,34.48,308600.0,24.8766,24.8982,24.8262,24.8334,308600.0
2006-02-27 14:30:00,34.47,34.62,34.42,34.6,466600.0,24.8262,24.9342,24.7902,24.9198,466600.0
2006-02-27 14:40:00,34.61,34.66,34.56,34.63,625400.0,24.927,24.963,24.891,24.9414,625400.0
2006-02-27 14:50:00,34.63,34.68,34.6,34.63,470400.0,24.9414,24.9774,24.9198,24.9414,470400.0
2006-02-27 15:00:00,34.6,34.74,34.56,34.72,556200.0,24.9198,25.0206,24.891,25.0062,556200.0
2006-02-27 15:10:00,34.72,34.73,34.65,34.69,596800.0,25.0062,25.0134,24.9558,24.9846,596800.0
2006-02-27 15:20:00,34.69,34.78,34.59,34.72,596400.0,24.9846,25.0494,24.9126,25.0062,596400.0
2006-02-27 15:30:00,34.7,34.74,34.64,34.69,560400.0,24.9918,25.0206,24.9486,24.9846,560400.0
2006-02-27 15:40:00,34.7,34.73,34.65,34.69,600000.0,24.9918,25.0134,24.9558,24.9846,600000.0
2006-02-27 15:50:00,34.69,34.69,34.57,34.65,899000.0,24.9846,24.9846,24.8982,24.9558,899000.0
2006-02-28 09:30:00,34.58,34.83,34.55,34.73,685000.0,24.9054,25.0855,24.8838,25.0134,685000.0
2006-02-28 09:40:00,34.74,34.76,34.49,34.6,382600.0,25.0206,25.035,24.8406,24.9198,382600.0
2006-02-28 09:50:00,34.61,34.68,34.4,34.4,383400.0,24.927,24.9774,24.7758,24.7758,383400.0
2006-02-28 10:00:00,34.4,34.46,34.36,34.4,349200.0,24.7758,24.819,24.747,24.7758,349200.0
2006-02-28 10:10:00,34.39,34.49,34.3,34.46,237000.0,24.7686,24.8406,24.7037,24.819,237000.0
2006-02-28 10:20:00,34.45,34.48,34.27,34.27,250400.0,24.8118,24.8334,24.6821,24.6821,250400.0
2006-02-28 10:30:00,34.3,34.3,34.1,34.25,423600.0,24.7037,24.7037,24.5597,24.6677,423600.0
2006-02-28 10:40:00,34.25,34.25,34.1,34.21,294200.0,24.6677,24.6677,24.5597,24.6389,294200.0
2006-02-28 10:50:00,34.21,34.28,34.1,34.1,241600.0,24.6389,24.6893,24.5597,24.5597,241600.0
2006-02-28 11:00:00,34.1,34.18,34.06,34.18,375600.0,24.5597,24.6173,24.5309,24.6173,375600.0
2006-02-28 11:10:00,34.19,34.22,34.17,34.21,144000.0,24.6245,24.6461,24.6101,24.6389,144000.0
2006-02-28 11:20:00,34.22,34.25,34.17,34.17,145600.0,24.6461,24.6677,24.6101,24.6101,145600.0
2006-02-28 11:30:00,34.17,34.17,34.12,34.17,207400.0,24.6101,24.6101,24.5741,24.6101,207400.0
2006-02-28 11:40:00,34.16,34.17,34.13,34.16,110200.0,24.6029,24.6101,24.5813,24.6029,110200.0
2006-02-28 11:50:00,34.16,34.19,34.13,34.14,88200.0,24.6029,24.6245,24.5813,24.5885,88200.0
2006-02-28 12:00:00,34.13,34.17,34.13,34.15,85400.0,24.5813,24.6101,24.5813,24.5957,85400.0
2006-02-28 12:10:00,34.15,34.2,34.13,34.15,74800.0,24.5957,24.6317,24.5813,24.5957,74800.0
2006-02-28 12:20:00,34.15,34.18,34.13,34.13,83400.0,24.5957,24.6173,24.5813,24.5813,83400.0
2006-02-28 12:30:00,34.13,34.17,34.12,34.13,98200.0,24.5813,24.6101,24.5741,24.5813,98200.0
2006-02-28 12:40:00,34.13,34.16,34.13,34.14,54400.0,24.5813,24.6029,24.5813,24.5885,54400.0
2006-02-28 12:50:00,34.14,34.19,34.14,34.16,95200.0,24.5885,24.6245,24.5885,24.6029,95200.0
2006-02-28 13:00:00,34.16,34.19,34.13,34.14,84400.0,24.6029,24.6245,24.5813,24.5885,84400.0
2006-02-28 13:10:00,34.13,34.18,34.13,34.13,34000.0,24.5813,24.6173,24.5813,24.5813,34000.0
2006-02-28 13:20:00,34.13,34.17,34.13,34.16,48400.0,24.5813,24.6101,24.5813,24.6029,48400.0
2006-02-28 13:30:00,34.16,34.23,34.16,34.22,133000.0,24.6029,24.6533,24.6029,24.6461,133000.0
2006-02-28 13:40:00,34.22,34.23,34.14,34.18,100000.0,24.6461,24.6533,24.5885,24.6173,100000.0
2006-02-28 13:50:00,34.18,34.24,34.18,34.23,163000.0,24.6173,24.6605,24.6173,24.6533,163000.0
2006-02-28 14:00:00,34.23,34.34,34.21,34.29,163200.0,24.6533,24.7325,24.6389,24.6965,163200.0
2006-02-28 14:10:00,34.29,34.29,34.17,34.2,239600.0,24.6965,24.6965,24.6101,24.6317,239600.0
2006-02-28 14:20:00,34.2,34.2,34.15,34.16,202800.0,24.6317,24.6317,24.5957,24.6029,202800.0
2006-02-28 14:30:00,34.15,34.19,34.12,34.13,208800.0,24.5957,24.6245,24.5741,24.5813,208800.0
2006-02-28 14:40:00,34.13,34.2,34.1,34.1,129800.0,24.5813,24.6317,24.5597,24.5597,129800.0
2006-02-28 14:50:00,34.1,34.12,34.06,34.1,195000.0,24.5597,24.5741,24.5309,24.5597,195000.0
2006-02-28 15:00:00,34.1,34.15,34.08,34.13,164600.0,24.5597,24.5957,24.5453,24.5813,164600.0
2006-02-28 15:10:00,34.13,34.13,34.08,34.1,101200.0,24.5813,24.5813,24.5453,24.5597,101200.0
2006-02-28 15:20:00,34.1,34.14,34.1,34.12,178600.0,24.5597,24.5885,24.5597,24.5741,178600.0
2006-02-28 15:30:00,34.12,34.15,34.07,34.15,386800.0,24.5741,24.5957,24.5381,24.5957,386800.0
2006-02-28 15:40:00,34.14,34.27,34.14,34.2,301600.0,24.5885,24.6821,24.5885,24.6317,301600.0
2006-02-28 15:50:00,34.2,34.22,34.1,34.1,359400.0,24.6317,24.6461,24.5597,24.5597,359400.0
2006-03-01 09:30:00,34.09,34.19,34.08,34.1,361800.0,24.5525,24.6245,24.5453,24.5597,361800.0
2006-03-01 09:40:00,34.08,34.1,33.95,33.95,273000.0,24.5453,24.5597,24.4517,24.4517,273000.0
2006-03-01 09:50:00,33.95,33.98,33.9,33.9,176200.0,24.4517,24.4733,24.4157,24.4157,176200.0
2006-03-01 10:00:00,33.9,33.9,33.59,33.68,539000.0,24.4157,24.4157,24.1924,24.2572,539000.0
2006-03-01 10:10:00,33.65,33.66,33.5,33.63,533200.0,24.2356,24.2428,24.1276,24.2212,533200.0
2006-03-01 10:20:00,33.63,33.73,33.58,33.73,382600.0,24.2212,24.2932,24.1852,24.2932,382600.0
2006-03-01 10:30:00,33.73,33.8,33.72,33.77,192800.0,24.2932,24.3436,24.286,24.322,192800.0
2006-03-01 10:40:00,33.77,33.96,33.77,33.93,429000.0,24.322,24.4589,24.322,24.4373,429000.0
2006-03-01 10:50:00,33.92,34.01,33.88,33.96,210000.0,24.4301,24.4949,24.4012,24.4589,210000.0
2006-03-01 11:00:00,33.96,33.98,33.81,33.84,251800.0,24.4589,24.4733,24.3508,24.3724,251800.0
2006-03-01 11:10:00,33.83,33.9,33.82,33.87,115800.0,24.3652,24.4157,24.358,24.394,115800.0
2006-03-01 11:20:00,33.88,33.99,33.87,33.97,155200.0,24.4012,24.4805,24.394,24.4661,155200.0
2006-03-01 11:30:00,33.98,34.08,33.98,34.05,456400.0,24.4733,24.5453,24.4733,24.5237,456400.0
2006-03-01 11:40:00,34.05,34.08,34.01,34.08,221200.0,24.5237,24.5453,24.4949,24.5453,221200.0
2006-03-01 11:50:00,34.08,34.16,34.07,34.15,160000.0,24.5453,24.6029,24.5381,24.5957,160000.0
2006-03-01 12:00:00,34.16,34.17,34.03,34.03,168400.0,24.6029,24.6101,24.5093,24.5093,168400.0
2006-03-01 12:10:00,34.02,34.03,33.96,33.99,117400.0,24.5021,24.5093,24.4589,24.4805,117400.0
2006-03-01 12:20:00,33.98,34.02,33.98,33.99,149800.0,24.4733,24.5021,24.4733,24.4805,149800.0
2006-03-01 12:30:00,33.99,33.99,33.93,33.95,130200.0,24.4805,24.4805,24.4373,24.4517,130200.0
2006-03-01 12:40:00,33.95,33.97,33.92,33.94,133600.0,24.4517,24.4661,24.4301,24.4445,133600.0
2006-03-01 12:50:00,33.94,33.95,33.92,33.95,50400.0,24.4445,24.4517,24.4301,24.4517,50400.0
2006-03-01 13:00:00,33.96,34.02,33.92,33.93,113600.0,24.4589,24.5021,24.4301,24.4373,113600.0
2006-03-01 13:10:00,33.93,33.95,33.91,33.94,58000.0,24.4373,24.4517,24.4229,24.4445,58000.0
2006-03-01 13:20:00,33.95,34.02,33.95,34.02,75400.0,24.4517,24.5021,24.4517,24.5021,75400.0
2006-03-01 13:30:00,34.02,34.08,34.01,34.06,149000.0,24.5021,24.5453,24.4949,24.5309,149000.0
2006-03-01 13:40:00,34.06,34.07,34.03,34.04,112400.0,24.5309,24.5381,24.5093,24.5165,112400.0
2006-03-01 13:50:00,34.03,34.04,34.0,34.04,60800.0,24.5093,24.5165,24.4877,24.5165,60800.0
2006-03-01 14:00:00,34.04,34.09,33.98,33.99,106800.0,24.5165,24.5525,24.4733,24.4805,106800.0
2006-03-01 14:10:00,33.99,34.0,33.96,33.98,85800.0,24.4805,24.4877,24.4589,24.4733,85800.0
2006-03-01 14:20:00,33.97,34.08,33.97,34.05,121000.0,24.4661,24.5453,24.4661,24.5237,121000.0
2006-03-01 14:30:00,34.06,34.08,34.01,34.07,113800.0,24.5309,24.5453,24.4949,24.5381,113800.0
2006-03-01 14:40:00,34.08,34.15,34.07,34.1,121000.0,24.5453,24.5957,24.5381,24.5597,121000.0
2006-03-01 14:50:00,34.1,34.11,34.05,34.06,100400.0,24.5597,24.5669,24.5237,24.5309,100400.0
2006-03-01 15:00:00,34.07,34.07,34.03,34.07,88400.0,24.5381,24.5381,24.5093,24.5381,88400.0
2006-03-01 15:10:00,34.07,34.19,34.05,34.19,327600.0,24.5381,24.6245,24.5237,24.6245,327600.0
2006-03-01 15:20:00,34.19,34.2,34.18,34.19,219000.0,24.6245,24.6317,24.6173,24.6245,219000.0
2006-03-01 15:30:00,34.19,34.19,34.12,34.16,288600.0,24.6245,24.6245,24.5741,24.6029,288600.0
2006-03-01 15:40:00,34.16,34.16,34.1,34.1,433600.0,24.6029,24.6029,24.5597,24.5597,433600.0
2006-03-01 15:50:00,34.11,34.15,34.1,34.15,466400.0,24.5669,24.5957,24.5597,24.5957,466400.0
2006-03-02 09:30:00,33.85,33.98,33.85,33.93,410200.0,24.3796,24.4733,24.3796,24.4373,410200.0
2006-03-02 09:40:00,33.94,34.04,33.91,34.02,291800.0,24.4445,24.5165,24.4229,24.5021,291800.0
2006-03-02 09:50:00,34.02,34.07,33.98,34.01,386400.0,24.5021,24.5381,24.4733,24.4949,386400.0
2006-03-02 10:00:00,34.01,34.02,33.9,33.97,154200.0,24.4949,24.5021,24.4157,24.4661,154200.0
2006-03-02 10:10:00,33.98,34.04,33.93,33.94,199800.0,24.4733,24.5165,24.4373,24.4445,199800.0
2006-03-02 10:20:00,33.93,34.02,33.88,34.01,138800.0,24.4373,24.5021,24.4012,24.4949,138800.0
2006-03-02 10:30:00,33.99,34.01,33.84,33.87,166800.0,24.4805,24.4949,24.3724,24.394,166800.0
2006-03-02 10:40:00,33.87,33.97,33.86,33.92,174400.0,24.394,24.4661,24.3868,24.4301,174400.0
2006-03-02 10:50:00,33.92,33.97,33.91,33.93,202000.0,24.4301,24.4661,24.4229,24.4373,202000.0
2006-03-02 11:00:00,33.93,34.05,33.89,34.02,237200.0,24.4373,24.5237,24.4084,24.5021,237200.0
2006-03-02 11:10:00,34.03,34.06,34.02,34.04,85200.0,24.5093,24.5309,24.5021,24.5165,85200.0
2006-03-02 11:20:00,34.04,34.04,33.91,34.01,225800.0,24.5165,24.5165,24.4229,24.4949,225800.0
2006-03-02 11:30:00,33.99,34.05,33.97,33.98,121400.0,24.4805,24.5237,24.4661,24.4733,121400.0
2006-03-02 11:40:00,33.98,34.0,33.95,33.95,105800.0,24.4733,24.4877,24.4517,24.4517,105800.0
2006-03-02 11:50:00,33.95,33.96,33.83,33.89,224800.0,24.4517,24.4589,24.3652,24.4084,224800.0
2006-03-02 12:00:00,33.9,33.93,33.89,33.92,203000.0,24.4157,24.4373,24.4084,24.4301,203000.0
2006-03-02 12:10:00,33.93,33.93,33.85,33.86,158400.0,24.4373,24.4373,24.3796,24.3868,158400.0
2006-03-02 12:20:00,33.89,33.9,33.82,33.82,222400.0,24.4084,24.4157,24.358,24.358,222400.0
2006-03-02 12:30:00,33.82,33.85,33.78,33.83,164000.0,24.358,24.3796,24.3292,24.3652,164000.0
2006-03-02 12:40:00,33.83,33.9,33.83,33.88,62000.0,24.3652,24.4157,24.3652,24.4012,62000.0
2006-03-02 12:50:00,33.88,33.89,33.88,33.88,44200.0,24.4012,24.4084,24.4012,24.4012,44200.0
2006-03-02 13:00:00,33.88,33.88,33.84,33.85,88400.0,24.4012,24.4012,24.3724,24.3796,88400.0
2006-03-02 13:10:00,33.85,33.88,33.84,33.85,129400.0,24.3796,24.4012,24.3724,24.3796,129400.0
2006-03-02 13:20:00,33.85,33.9,33.85,33.88,66000.0,24.3796,24.4157,24.3796,24.4012,66000.0
2006-03-02 13:30:00,33.88,33.9,33.87,33.88,131600.0,24.4012,24.4157,24.394,24.4012,131600.0
2006-03-02 13:40:00,33.89,33.96,33.88,33.92,167000.0,24.4084,24.4589,24.4012,24.4301,167000.0
2006-03-02 13:50:00,33.91,33.95,33.91,33.95,81600.0,24.4229,24.4517,24.4229,24.4517,81600.0
2006-03-02 14:00:00,33.94,33.95,33.9,33.91,76200.0,24.4445,24.4517,24.4157,24.4229,76200.0
2006-03-02 14:10:00,33.91,33.98,33.91,33.98,166000.0,24.4229,24.4733,24.4229,24.4733,166000.0
2006-03-02 14:20:00,33.97,33.98,33.95,33.97,162800.0,24.4661,24.4733,24.4517,24.4661,162800.0
2006-03-02 14:30:00,33.97,34.04,33.96,33.99,1143400.0,24.4661,24.5165,24.4589,24.4805,1143400.0
2006-03-02 14:40:00,34.0,34.02,33.99,34.01,856200.0,24.4877,24.5021,24.4805,24.4949,856200.0
2006-03-02 14:50:00,34.0,34.02,33.97,34.01,287800.0,24.4877,24.5021,24.4661,24.4949,287800.0
2006-03-02 15:00:00,34.02,34.11,34.01,34.07,215400.0,24.5021,24.5669,24.4949,24.5381,215400.0
2006-03-02 15:10:00,34.07,34.31,34.07,34.24,419200.0,24.5381,24.7109,24.5381,24.6605,419200.0
2006-03-02 15:20:00,34.24,34.24,34.2,34.22,558800.0,24.6605,24.6605,24.6317,24.6461,558800.0
2006-03-02 15:30:00,34.22,34.27,34.13,34.13,302400.0,24.6461,24.6821,24.5813,24.5813,302400.0
2006-03-02 15:40:00,34.15,34.15,34.1,34.1,337000.0,24.5957,24.5957,24.5597,24.5597,337000.0
2006-03-02 15:50:00,34.11,34.17,34.09,34.13,212600.0,24.5669,24.6101,24.5525,24.5813,212600.0
2006-03-03 09:30:00,33.85,33.99,33.85,33.94,305800.0,24.3796,24.4805,24.3796,24.4445,305800.0
2006-03-03 09:40:00,33.94,33.95,33.85,33.85,160200.0,24.4445,24.4517,24.3796,24.3796,160200.0
2006-03-03 09:50:00,33.85,33.9,33.81,33.85,203400.0,24.3796,24.4157,24.3508,24.3796,203400.0
2006-03-03 10:00:00,33.85,33.88,33.8,33.84,108400.0,24.3796,24.4012,24.3436,24.3724,108400.0
2006-03-03 10:10:00,33.84,33.9,33.82,33.85,77600.0,24.3724,24.4157,24.358,24.3796,77600.0
2006-03-03 10:20:00,33.86,33.94,33.84,33.88,195000.0,24.3868,24.4445,24.3724,24.4012,195000.0
2006-03-03 10:30:00,33.92,33.95,33.87,33.88,196400.0,24.4301,24.4517,24.394,24.4012,196400.0
2006-03-03 10:40:00,33.88,33.9,33.85,33.89,69400.0,24.4012,24.4157,24.3796,24.4084,69400.0
2006-03-03 10:50:00,33.88,33.88,33.82,33.85,82400.0,24.4012,24.4012,24.358,24.3796,82400.0
2006-03-03 11:00:00,33.83,33.87,33.77,33.85,186200.0,24.3652,24.394,24.322,24.3796,186200.0
2006-03-03 11:10:00,33.85,33.88,33.77,33.77,95200.0,24.3796,24.4012,24.322,24.322,95200.0
2006-03-03 11:20:00,33.77,33.85,33.77,33.81,136200.0,24.322,24.3796,24.322,24.3508,136200.0
2006-03-03 11:30:00,33.81,33.83,33.76,33.82,72800.0,24.3508,24.3652,24.3148,24.358,72800.0
2006-03-03 11:40:00,33.82,33.84,33.79,33.81,114000.0,24.358,24.3724,24.3364,24.3508,114000.0
2006-03-03 11:50:00,33.81,33.87,33.81,33.84,100400.0,24.3508,24.394,24.3508,24.3724,100400.0
2006-03-03 12:00:00,33.85,33.88,33.82,33.82,291000.0,24.3796,24.4012,24.358,24.358,291000.0
2006-03-03 12:10:00,33.81,33.84,33.8,33.81,64200.0,24.3508,24.3724,24.3436,24.3508,64200.0
2006-03-03 12:20:00,33.82,33.88,33.82,33.88,281800.0,24.358,24.4012,24.358,24.4012,281800.0
2006-03-03 12:30:00,33.88,33.9,33.85,33.88,185000.0,24.4012,24.4157,24.3796,24.4012,185000.0
2006-03-03 12:40:00,33.88,33.92,33.83,33.85,171000.0,24.4012,24.4301,24.3652,24.3796,171000.0
2006-03-03 12:50:00,33.85,33.88,33.84,33.88,34600.0,24.3796,24.4012,24.3724,24.4012,34600.0
2006-03-03 13:00:00,33.88,33.9,33.87,33.88,96000.0,24.4012,24.4157,24.394,24.4012,96000.0
2006-03-03 13:10:00,33.88,33.88,33.84,33.87,81800.0,24.4012,24.4012,24.3724,24.394,81800.0
2006-03-03 13:20:00,33.87,33.94,33.86,33.94,287400.0,24.394,24.4445,24.3868,24.4445,287400.0
2006-03-03 13:30:00,33.94,34.01,33.94,33.97,150200.0,24.4445,24.4949,24.4445,24.4661,150200.0
2006-03-03 13:40:00,33.97,33.97,33.91,33.93,158800.0,24.4661,24.4661,24.4229,24.4373,158800.0
2006-03-03 13:50:00,33.93,33.99,33.92,33.96,113800.0,24.4373,24.4805,24.4301,24.4589,113800.0
2006-03-03 14:00:00,33.96,33.96,33.92,33.92,101000.0,24.4589,24.4589,24.4301,24.4301,101000.0
2006-03-03 14:10:00,33.92,33.93,33.9,33.9,90000.0,24.4301,24.4373,24.4157,24.4157,90000.0
2006-03-03 14:20:00,33.9,33.94,33.88,33.88,148000.0,24.4157,24.4445,24.4012,24.4012,148000.0
2006-03-03 14:30:00,33.88,33.89,33.85,33.88,233400.0,24.4012,24.4084,24.3796,24.4012,233400.0
2006-03-03 14:40:00,33.88,33.91,33.87,33.9,177800.0,24.4012,24.4229,24.394,24.4157,177800.0
2006-03-03 14:50:00,33.9,33.92,33.9,33.91,132400.0,24.4157,24.4301,24.4157,24.4229,132400.0
2006-03-03 15:00:00,33.91,33.92,33.8,33.81,113000.0,24.4229,24.4301,24.3436,24.3508,113000.0
2006-03-03 15:10:00,33.81,33.83,33.76,33.79,106400.0,24.3508,24.3652,24.3148,24.3364,106400.0
2006-03-03 15:20:00,33.79,33.8,33.75,33.77,189800.0,24.3364,24.3436,24.3076,24.322,189800.0
2006-03-03 15:30:00,33.77,33.79,33.68,33.68,284000.0,24.322,24.3364,24.2572,24.2572,284000.0
2006-03-03 15:40:00,33.68,33.71,33.65,33.67,459000.0,24.2572,24.2788,24.2356,24.25,459000.0
2006-03-03 15:50:00,33.67,33.71,33.66,33.69,318000.0,24.25,24.2788,24.2428,24.2644,318000.0
2006-03-06 09:30:00,33.58,33.65,33.51,33.52,292800.0,24.1852,24.2356,24.1348,24.142,292800.0
2006-03-06 09:40:00,33.52,33.59,33.44,33.55,243400.0,24.142,24.1924,24.0843,24.1636,243400.0
2006-03-06 09:50:00,33.55,33.56,33.46,33.47,180200.0,24.1636,24.1708,24.0988,24.106,180200.0
2006-03-06 10:00:00,33.48,33.57,33.45,33.52,315400.0,24.1132,24.178,24.0915,24.142,315400.0
2006-03-06 10:10:00,33.53,33.56,33.43,33.48,216200.0,24.1492,24.1708,24.0771,24.1132,216200.0
2006-03-06 10:20:00,33.46,33.48,33.4,33.46,152000.0,24.0988,24.1132,24.0555,24.0988,152000.0
2006-03-06 10:30:00,33.46,33.49,33.43,33.48,178800.0,24.0988,24.1204,24.0771,24.1132,178800.0
2006-03-06 10:40:00,33.48,33.49,33.4,33.41,151400.0,24.1132,24.1204,24.0555,24.0627,151400.0
2006-03-06 10:50:00,33.41,33.48,33.4,33.47,89600.0,24.0627,24.1132,24.0555,24.106,89600.0
2006-03-06 11:00:00,33.47,33.55,33.47,33.52,181000.0,24.106,24.1636,24.106,24.142,181000.0
2006-03-06 11:10:00,33.53,33.58,33.49,33.52,148000.0,24.1492,24.1852,24.1204,24.142,148000.0
2006-03-06 11:20:00,33.52,33.63,33.52,33.62,101400.0,24.142,24.2212,24.142,24.214,101400.0
2006-03-06 11:30:00,33.63,33.68,33.63,33.63,250600.0,24.2212,24.2572,24.2212,24.2212,250600.0
2006-03-06 11:40:00,33.63,33.63,33.53,33.53,178600.0,24.2212,24.2212,24.1492,24.1492,178600.0
2006-03-06 11:50:00,33.52,33.55,33.52,33.54,187000.0,24.142,24.1636,24.142,24.1564,187000.0
2006-03-06 12:00:00,33.53,33.6,33.48,33.48,384400.0,24.1492,24.1996,24.1132,24.1132,384400.0
2006-03-06 12:10:00,33.48,33.49,33.4,33.4,147400.0,24.1132,24.1204,24.0555,24.0555,147400.0
2006-03-06 12:20:00,33.42,33.48,33.42,33.47,62400.0,24.0699,24.1132,24.0699,24.106,62400.0
2006-03-06 12:30:00,33.48,33.52,33.46,33.46,69800.0,24.1132,24.142,24.0988,24.0988,69800.0
2006-03-06 12:40:00,33.46,33.49,33.44,33.47,106800.0,24.0988,24.1204,24.0843,24.106,106800.0
2006-03-06 12:50:00,33.47,33.51,33.45,33.49,107200.0,24.106,24.1348,24.0915,24.1204,107200.0
2006-03-06 13:00:00,33.5,33.56,33.49,33.52,178000.0,24.1276,24.1708,24.1204,24.142,178000.0
2006-03-06 13:10:00,33.52,33.54,33.49,33.52,85000.0,24.142,24.1564,24.1204,24.142,85000.0
2006-03-06 13:20:00,33.52,33.53,33.48,33.49,145400.0,24.142,24.1492,24.1132,24.1204,145400.0
2006-03-06 13:30:00,33.49,33.49,33.36,33.38,222600.0,24.1204,24.1204,24.0267,24.0411,222600.0
2006-03-06 13:40:00,33.38,33.42,33.38,33.38,185000.0,24.0411,24.0699,24.0411,24.0411,185000.0
2006-03-06 13:50:00,33.39,33.41,33.38,33.41,134000.0,24.0483,24.0627,24.0411,24.0627,134000.0
2006-03-06 14:00:00,33.4,33.45,33.34,33.43,232200.0,24.0555,24.0915,24.0123,24.0771,232200.0
2006-03-06 14:10:00,33.43,33.43,33.38,33.41,161400.0,24.0771,24.0771,24.0411,24.0627,161400.0
2006-03-06 14:20:00,33.41,33.42,33.38,33.41,198600.0,24.0627,24.0699,24.0411,24.0627,198600.0
2006-03-06 14:30:00,33.41,33.51,33.41,33.48,131800.0,24.0627,24.1348,24.0627,24.1132,131800.0
2006-03-06 14:40:00,33.49,33.49,33.4,33.43,156800.0,24.1204,24.1204,24.0555,24.0771,156800.0
2006-03-06 14:50:00,33.43,33.46,33.39,33.42,188000.0,24.0771,24.0988,24.0483,24.0699,188000.0
2006-03-06 15:00:00,33.42,33.42,33.39,33.42,259800.0,24.0699,24.0699,24.0483,24.0699,259800.0
2006-03-06 15:10:00,33.42,33.45,33.38,33.44,113000.0,24.0699,24.0915,24.0411,24.0843,113000.0
2006-03-06 15:20:00,33.44,33.45,33.38,33.4,220600.0,24.0843,24.0915,24.0411,24.0555,220600.0
2006-03-06 15:30:00,33.39,33.41,33.35,33.38,343600.0,24.0483,24.0627,24.0195,24.0411,343600.0
2006-03-06 15:40:00,33.38,33.4,33.35,33.37,304200.0,24.0411,24.0555,24.0195,24.0339,304200.0
2006-03-06 15:50:00,33.37,33.38,33.33,33.35,303200.0,24.0339,24.0411,24.0051,24.0195,303200.0
2006-03-07 09:30:00,33.08,33.09,32.91,32.95,827400.0,23.8251,23.8323,23.7026,23.7314,827400.0
2006-03-07 09:40:00,32.94,33.08,32.92,33.03,337400.0,23.7242,23.8251,23.7098,23.7891,337400.0
2006-03-07 09:50:00,33.03,33.05,32.96,32.96,339000.0,23.7891,23.8035,23.7386,23.7386,339000.0
2006-03-07 10:00:00,32.98,33.05,32.97,32.99,492000.0,23.753,23.8035,23.7458,23.7602,492000.0
2006-03-07 10:10:00,32.99,33.03,32.97,33.02,382200.0,23.7602,23.7891,23.7458,23.7819,382200.0
2006-03-07 10:20:00,33.02,33.02,32.96,32.98,229200.0,23.7819,23.7819,23.7386,23.753,229200.0
2006-03-07 10:30:00,32.99,33.02,32.9,32.93,682800.0,23.7602,23.7819,23.6954,23.717,682800.0
2006-03-07 10:40:00,32.93,32.93,32.87,32.88,572200.0,23.717,23.717,23.6738,23.681,572200.0
2006-03-07 10:50:00,32.89,32.89,32.78,32.8,250800.0,23.6882,23.6882,23.609,23.6234,250800.0
2006-03-07 11:00:00,32.81,32.93,32.81,32.91,212400.0,23.6306,23.717,23.6306,23.7026,212400.0
2006-03-07 11:10:00,32.92,32.92,32.85,32.86,168400.0,23.7098,23.7098,23.6594,23.6666,168400.0
2006-03-07 11:20:00,32.86,32.95,32.85,32.9,261200.0,23.6666,23.7314,23.6594,23.6954,261200.0
2006-03-07 11:30:00,32.91,32.93,32.9,32.92,118600.0,23.7026,23.717,23.6954,23.7098,118600.0
2006-03-07 11:40:00,32.93,32.95,32.9,32.91,183000.0,23.717,23.7314,23.6954,23.7026,183000.0
2006-03-07 11:50:00,32.91,32.94,32.9,32.93,162000.0,23.7026,23.7242,23.6954,23.717,162000.0
2006-03-07 12:00:00,32.93,32.98,32.92,32.96,222400.0,23.717,23.753,23.7098,23.7386,222400.0
2006-03-07 12:10:00,32.96,32.97,32.89,32.9,166200.0,23.7386,23.7458,23.6882,23.6954,166200.0
2006-03-07 12:20:00,32.9,32.95,32.9,32.93,84000.0,23.6954,23.7314,23.6954,23.717,84000.0
2006-03-07 12:30:00,32.94,32.97,32.94,32.95,177400.0,23.7242,23.7458,23.7242,23.7314,177400.0
2006-03-07 12:40:00,32.95,32.98,32.92,32.94,149000.0,23.7314,23.753,23.7098,23.7242,149000.0
2006-03-07 12:50:00,32.94,32.98,32.94,32.95,251000.0,23.7242,23.753,23.7242,23.7314,251000.0
2006-03-07 13:00:00,32.96,32.98,32.93,32.96,160000.0,23.7386,23.753,23.717,23.7386,160000.0
2006-03-07 13:10:00,32.97,32.97,32.94,32.95,214200.0,23.7458,23.7458,23.7242,23.7314,214200.0
2006-03-07 13:20:00,32.96,32.98,32.95,32.95,101600.0,23.7386,23.753,23.7314,23.7314,101600.0
2006-03-07 13:30:00,32.95,32.97,32.93,32.94,144400.0,23.7314,23.7458,23.717,23.7242,144400.0
2006-03-07 13:40:00,32.94,32.97,32.93,32.97,95800.0,23.7242,23.7458,23.717,23.7458,95800.0
2006-03-07 13:50:00,32.97,33.06,32.96,33.02,317200.0,23.7458,23.8107,23.7386,23.7819,317200.0
2006-03-07 14:00:00,33.03,33.05,32.99,33.01,189400.0,23.7891,23.8035,23.7602,23.7746,189400.0
2006-03-07 14:10:00,33.01,33.01,32.95,32.96,165000.0,23.7746,23.7746,23.7314,23.7386,165000.0
2006-03-07 14:20:00,32.96,33.01,32.95,32.96,205600.0,23.7386,23.7746,23.7314,23.7386,205600.0
2006-03-07 14:30:00,32.95,32.95,32.85,32.9,184400.0,23.7314,23.7314,23.6594,23.6954,184400.0
2006-03-07 14:40:00,32.91,32.94,32.86,32.9,120200.0,23.7026,23.7242,23.6666,23.6954,120200.0
2006-03-07 14:50:00,32.9,32.99,32.9,32.95,197800.0,23.6954,23.7602,23.6954,23.7314,197800.0
2006-03-07 15:00:00,32.95,32.95,32.9,32.9,198200.0,23.7314,23.7314,23.6954,23.6954,198200.0
2006-03-07 15:10:00,32.9,32.91,32.85,32.85,285600.0,23.6954,23.7026,23.6594,23.6594,285600.0
2006-03-07 15:20:00,32.85,32.88,32.84,32.88,227800.0,23.6594,23.681,23.6522,23.681,227800.0
2006-03-07 15:30:00,32.88,32.96,32.88,32.96,321400.0,23.681,23.7386,23.681,23.7386,321400.0
2006-03-07 15:40:00,32.96,32.97,32.93,32.93,330600.0,23.7386,23.7458,23.717,23.717,330600.0
2006-03-07 15:50:00,32.93,32.99,32.92,32.95,411800.0,23.717,23.7602,23.7098,23.7314,411800.0
2006-03-08 09:30:00,33.01,33.01,32.81,32.93,141600.0,23.7746,23.7746,23.6306,23.717,141600.0
2006-03-08 09:40:00,32.94,33.01,32.93,32.99,166600.0,23.7242,23.7746,23.717,23.7602,166600.0
2006-03-08 09:50:00,32.99,33.2,32.95,33.2,288000.0,23.7602,23.9115,23.7314,23.9115,288000.0
2006-03-08 10:00:00,33.19,33.28,33.16,33.2,544400.0,23.9043,23.9691,23.8827,23.9115,544400.0
2006-03-08 10:10:00,33.2,33.26,33.19,33.24,247400.0,23.9115,23.9547,23.9043,23.9403,247400.0
2006-03-08 10:20:00,33.24,33.27,33.19,33.23,105600.0,23.9403,23.9619,23.9043,23.9331,105600.0
2006-03-08 10:30:00,33.23,33.3,33.22,33.27,203000.0,23.9331,23.9835,23.9259,23.9619,203000.0
2006-03-08 10:40:00,33.27,33.3,33.18,33.19,82800.0,23.9619,23.9835,23.8971,23.9043,82800.0
2006-03-08 10:50:00,33.18,33.26,33.17,33.18,66600.0,23.8971,23.9547,23.8899,23.8971,66600.0
2006-03-08 11:00:00,33.18,33.23,33.1,33.12,150600.0,23.8971,23.9331,23.8395,23.8539,150600.0
2006-03-08 11:10:00,33.12,33.24,33.12,33.21,108800.0,23.8539,23.9403,23.8539,23.9187,108800.0
2006-03-08 11:20:00,33.21,33.25,33.17,33.22,103400.0,23.9187,23.9475,23.8899,23.9259,103400.0
2006-03-08 11:30:00,33.23,33.34,33.21,33.32,215400.0,23.9331,24.0123,23.9187,23.9979,215400.0
2006-03-08 11:40:00,33.33,33.34,33.24,33.29,320400.0,24.0051,24.0123,23.9403,23.9763,320400.0
2006-03-08 11:50:00,33.29,33.4,33.29,33.34,230400.0,23.9763,24.0555,23.9763,24.0123,230400.0
2006-03-08 12:00:00,33.33,33.45,33.3,33.45,228600.0,24.0051,24.0915,23.9835,24.0915,228600.0
2006-03-08 12:10:00,33.45,33.5,33.43,33.5,248600.0,24.0915,24.1276,24.0771,24.1276,248600.0
2006-03-08 12:20:00,33.5,33.6,33.48,33.59,162800.0,24.1276,24.1996,24.1132,24.1924,162800.0
2006-03-08 12:30:00,33.59,33.7,33.59,33.64,304800.0,24.1924,24.2716,24.1924,24.2284,304800.0
2006-03-08 12:40:00,33.65,33.65,33.56,33.57,248600.0,24.2356,24.2356,24.1708,24.178,248600.0
2006-03-08 12:50:00,33.56,33.56,33.49,33.49,156400.0,24.1708,24.1708,24.1204,24.1204,156400.0
2006-03-08 13:00:00,33.5,33.51,33.44,33.46,271400.0,24.1276,24.1348,24.0843,24.0988,271400.0
2006-03-08 13:10:00,33.47,33.49,33.41,33.44,144800.0,24.106,24.1204,24.0627,24.0843,144800.0
2006-03-08 13:20:00,33.43,33.47,33.38,33.38,109400.0,24.0771,24.106,24.0411,24.0411,109400.0
2006-03-08 13:30:00,33.38,33.5,33.28,33.29,595000.0,24.0411,24.1276,23.9691,23.9763,595000.0
2006-03-08 13:40:00,33.29,33.32,33.23,33.29,240200.0,23.9763,23.9979,23.9331,23.9763,240200.0
2006-03-08 13:50:00,33.29,33.3,33.26,33.26,141800.0,23.9763,23.9835,23.9547,23.9547,141800.0
2006-03-08 14:00:00,33.26,33.3,33.25,33.3,241200.0,23.9547,23.9835,23.9475,23.9835,241200.0
2006-03-08 14:10:00,33.3,33.35,33.27,33.27,140000.0,23.9835,24.0195,23.9619,23.9619,140000.0
2006-03-08 14:20:00,33.26,33.27,33.25,33.27,117400.0,23.9547,23.9619,23.9475,23.9619,117400.0
2006-03-08 14:30:00,33.26,33.35,33.26,33.28,187800.0,23.9547,24.0195,23.9547,23.9691,187800.0
2006-03-08 14:40:00,33.29,33.38,33.28,33.35,243000.0,23.9763,24.0411,23.9691,24.0195,243000.0
2006-03-08 14:50:00,33.35,33.38,33.27,33.3,305200.0,24.0195,24.0411,23.9619,23.9835,305200.0
2006-03-08 15:00:00,33.31,33.33,33.26,33.33,168000.0,23.9907,24.0051,23.9547,24.0051,168000.0
2006-03-08 15:10:00,33.32,33.37,33.3,33.37,136600.0,23.9979,24.0339,23.9835,24.0339,136600.0
2006-03-08 15:20:00,33.37,33.38,33.33,33.38,161800.0,24.0339,24.0411,24.0051,24.0411,161800.0
2006-03-08 15:30:00,33.38,33.38,33.35,33.37,200200.0,24.0411,24.0411,24.0195,24.0339,200200.0
2006-03-08 15:40:00,33.37,33.4,33.27,33.27,250800.0,24.0339,24.0555,23.9619,23.9619,250800.0
2006-03-08 15:50:00,33.27,33.35,33.27,33.33,305800.0,23.9619,24.0195,23.9619,24.0051,305800.0
2006-03-09 09:30:00,33.38,33.65,33.2,33.24,442200.0,24.0411,24.2356,23.9115,23.9403,442200.0
2006-03-09 09:40:00,33.26,33.4,33.26,33.4,172200.0,23.9547,24.0555,23.9547,24.0555,172200.0
2006-03-09 09:50:00,33.43,33.44,33.37,33.4,190200.0,24.0771,24.0843,24.0339,24.0555,190200.0
2006-03-09 10:00:00,33.39,33.47,33.39,33.47,177600.0,24.0483,24.106,24.0483,24.106,177600.0
2006-03-09 10:10:00,33.48,33.48,33.33,33.34,154800.0,24.1132,24.1132,24.0051,24.0123,154800.0
2006-03-09 10:20:00,33.34,33.35,33.25,33.32,236000.0,24.0123,24.0195,23.9475,23.9979,236000.0
2006-03-09 10:30:00,33.32,33.39,33.3,33.37,115600.0,23.9979,24.0483,23.9835,24.0339,115600.0
2006-03-09 10:40:00,33.37,33.39,33.27,33.28,116600.0,24.0339,24.0483,23.9619,23.9691,116600.0
2006-03-09 10:50:00,33.28,33.34,33.26,33.32,178600.0,23.9691,24.0123,23.9547,23.9979,178600.0
2006-03-09 11:00:00,33.32,33.34,33.3,33.32,68800.0,23.9979,24.0123,23.9835,23.9979,68800.0
2006-03-09 11:10:00,33.32,33.34,33.3,33.31,389800.0,23.9979,24.0123,23.9835,23.9907,389800.0
2006-03-09 11:20:00,33.3,33.33,33.28,33.29,72200.0,23.9835,24.0051,23.9691,23.9763,72200.0
2006-03-09 11:30:00,33.29,33.29,33.23,33.26,85400.0,23.9763,23.9763,23.9331,23.9547,85400.0
2006-03-09 11:40:00,33.25,33.25,33.19,33.22,197000.0,23.9475,23.9475,23.9043,23.9259,197000.0
2006-03-09 11:50:00,33.22,33.24,33.19,33.22,136200.0,23.9259,23.9403,23.9043,23.9259,136200.0
2006-03-09 12:00:00,33.22,33.23,33.08,33.09,311200.0,23.9259,23.9331,23.8251,23.8323,311200.0
2006-03-09 12:10:00,33.09,33.12,33.05,33.08,194400.0,23.8323,23.8539,23.8035,23.8251,194400.0
2006-03-09 12:20:00,33.09,33.1,33.02,33.05,81800.0,23.8323,23.8395,23.7819,23.8035,81800.0
2006-03-09 12:30:00,33.06,33.09,33.02,33.05,107200.0,23.8107,23.8323,23.7819,23.8035,107200.0
2006-03-09 12:40:00,33.04,33.05,32.97,33.02,194400.0,23.7963,23.8035,23.7458,23.7819,194400.0
2006-03-09 12:50:00,33.02,33.02,32.99,33.01,103000.0,23.7819,23.7819,23.7602,23.7746,103000.0
2006-03-09 13:00:00,33.01,33.01,32.94,32.94,149800.0,23.7746,23.7746,23.7242,23.7242,149800.0
2006-03-09 13:10:00,32.93,32.94,32.85,32.88,182400.0,23.717,23.7242,23.6594,23.681,182400.0
2006-03-09 13:20:00,32.87,32.92,32.82,32.83,163600.0,23.6738,23.7098,23.6378,23.645,163600.0
2006-03-09 13:30:00,32.83,32.86,32.82,32.85,146400.0,23.645,23.6666,23.6378,23.6594,146400.0
2006-03-09 13:40:00,32.85,32.87,32.84,32.86,107600.0,23.6594,23.6738,23.6522,23.6666,107600.0
2006-03-09 13:50:00,32.87,32.9,32.84,32.9,337400.0,23.6738,23.6954,23.6522,23.6954,337400.0
2006-03-09 14:00:00,32.9,32.98,32.9,32.98,192200.0,23.6954,23.753,23.6954,23.753,192200.0
2006-03-09 14:10:00,32.98,32.99,32.92,32.93,100200.0,23.753,23.7602,23.7098,23.717,100200.0
2006-03-09 14:20:00,32.94,32.94,32.89,32.92,500800.0,23.7242,23.7242,23.6882,23.7098,500800.0
2006-03-09 14:30:00,32.92,32.93,32.81,32.81,99600.0,23.7098,23.717,23.6306,23.6306,99600.0
2006-03-09 14:40:00,32.81,32.83,32.74,32.76,273200.0,23.6306,23.645,23.5802,23.5946,273200.0
2006-03-09 14:50:00,32.76,32.77,32.67,32.71,233400.0,23.5946,23.6018,23.5298,23.5586,233400.0
2006-03-09 15:00:00,32.71,32.71,32.55,32.63,297200.0,23.5586,23.5586,23.4433,23.501,297200.0
2006-03-09 15:10:00,32.61,32.73,32.58,32.7,380000.0,23.4866,23.573,23.465,23.5514,380000.0
2006-03-09 15:20:00,32.7,32.79,32.69,32.69,213400.0,23.5514,23.6162,23.5442,23.5442,213400.0
2006-03-09 15:30:00,32.69,32.75,32.68,32.74,284600.0,23.5442,23.5874,23.537,23.5802,284600.0
2006-03-09 15:40:00,32.74,32.74,32.62,32.67,377400.0,23.5802,23.5802,23.4938,23.5298,377400.0
2006-03-09 15:50:00,32.67,32.72,32.66,32.68,453000.0,23.5298,23.5658,23.5226,23.537,453000.0
2006-03-10 09:30:00,32.75,32.85,32.68,32.73,186600.0,23.5874,23.6594,23.537,23.573,186600.0
2006-03-10 09:40:00,32.71,32.8,32.69,32.7,327000.0,23.5586,23.6234,23.5442,23.5514,327000.0
2006-03-10 09:50:00,32.7,32.75,32.68,32.71,191600.0,23.5514,23.5874,23.537,23.5586,191600.0
2006-03-10 10:00:00,32.68,32.7,32.6,32.66,211600.0,23.537,23.5514,23.4794,23.5226,211600.0
2006-03-10 10:10:00,32.64,32.73,32.61,32.68,253800.0,23.5082,23.573,23.4866,23.537,253800.0
2006-03-10 10:20:00,32.68,32.77,32.66,32.7,496800.0,23.537,23.6018,23.5226,23.5514,496800.0
2006-03-10 10:30:00,32.7,32.71,32.63,32.68,147400.0,23.5514,23.5586,23.501,23.537,147400.0
2006-03-10 10:40:00,32.67,32.71,32.67,32.69,290800.0,23.5298,23.5586,23.5298,23.5442,290800.0
2006-03-10 10:50:00,32.69,32.7,32.63,32.65,183200.0,23.5442,23.5514,23.501,23.5154,183200.0
2006-03-10 11:00:00,32.65,32.68,32.62,32.65,137200.0,23.5154,23.537,23.4938,23.5154,137200.0
2006-03-10 11:10:00,32.65,32.7,32.64,32.68,89600.0,23.5154,23.5514,23.5082,23.537,89600.0
2006-03-10 11:20:00,32.68,32.73,32.63,32.7,255800.0,23.537,23.573,23.501,23.5514,255800.0
2006-03-10 11:30:00,32.69,32.77,32.69,32.71,409400.0,23.5442,23.6018,23.5442,23.5586,409400.0
2006-03-10 11:40:00,32.7,32.79,32.7,32.75,229600.0,23.5514,23.6162,23.5514,23.5874,229600.0
2006-03-10 11:50:00,32.74,32.77,32.72,32.77,261400.0,23.5802,23.6018,23.5658,23.6018,261400.0
2006-03-10 12:00:00,32.77,32.77,32.74,32.74,211200.0,23.6018,23.6018,23.5802,23.5802,211200.0
2006-03-10 12:10:00,32.74,32.74,32.66,32.7,174400.0,23.5802,23.5802,23.5226,23.5514,174400.0
2006-03-10 12:20:00,32.69,32.7,32.63,32.65,114000.0,23.5442,23.5514,23.501,23.5154,114000.0
2006-03-10 12:30:00,32.65,32.71,32.65,32.69,108000.0,23.5154,23.5586,23.5154,23.5442,108000.0
2006-03-10 12:40:00,32.69,32.74,32.68,32.73,289800.0,23.5442,23.5802,23.537,23.573,289800.0
2006-03-10 12:50:00,32.72,32.74,32.69,32.73,205200.0,23.5658,23.5802,23.5442,23.573,205200.0
2006-03-10 13:00:00,32.73,32.74,32.7,32.74,141800.0,23.573,23.5802,23.5514,23.5802,141800.0
2006-03-10 13:10:00,32.74,32.75,32.72,32.73,39200.0,23.5802,23.5874,23.5658,23.573,39200.0
2006-03-10 13:20:00,32.73,32.75,32.71,32.74,101000.0,23.573,23.5874,23.5586,23.5802,101000.0
2006-03-10 13:30:00,32.74,32.74,32.69,32.74,115400.0,23.5802,23.5802,23.5442,23.5802,115400.0
2006-03-10 13:40:00,32.73,32.75,32.71,32.75,98800.0,23.573,23.5874,23.5586,23.5874,98800.0
2006-03-10 13:50:00,32.74,32.74,32.71,32.73,179200.0,23.5802,23.5802,23.5586,23.573,179200.0
2006-03-10 14:00:00,32.72,32.75,32.71,32.74,103400.0,23.5658,23.5874,23.5586,23.5802,103400.0
2006-03-10 14:10:00,32.73,32.77,32.72,32.75,89200.0,23.573,23.6018,23.5658,23.5874,89200.0
2006-03-10 14:20:00,32.74,32.77,32.71,32.72,79200.0,23.5802,23.6018,23.5586,23.5658,79200.0
2006-03-10 14:30:00,32.72,32.73,32.69,32.73,117600.0,23.5658,23.573,23.5442,23.573,117600.0
2006-03-10 14:40:00,32.72,32.73,32.61,32.61,164400.0,23.5658,23.573,23.4866,23.4866,164400.0
2006-03-10 14:50:00,32.6,32.64,32.59,32.6,160800.0,23.4794,23.5082,23.4722,23.4794,160800.0
2006-03-10 15:00:00,32.6,32.64,32.58,32.62,131400.0,23.4794,23.5082,23.465,23.4938,131400.0
2006-03-10 15:10:00,32.62,32.71,32.6,32.69,153200.0,23.4938,23.5586,23.4794,23.5442,153200.0
2006-03-10 15:20:00,32.7,32.74,32.69,32.72,79800.0,23.5514,23.5802,23.5442,23.5658,79800.0
2006-03-10 15:30:00,32.72,32.74,32.71,32.71,275000.0,23.5658,23.5802,23.5586,23.5586,275000.0
2006-03-10 15:40:00,32.71,32.72,32.65,32.66,353000.0,23.5586,23.5658,23.5154,23.5226,353000.0
2006-03-10 15:50:00,32.65,32.71,32.65,32.7,366000.0,23.5154,23.5586,23.5154,23.5514,366000.0
2006-03-13 09:30:00,32.9,32.9,32.75,32.77,166800.0,23.6954,23.6954,23.5874,23.6018,166800.0
2006-03-13 09:40:00,32.77,32.93,32.77,32.88,128200.0,23.6018,23.717,23.6018,23.681,128200.0
2006-03-13 09:50:00,32.9,32.96,32.88,32.89,149200.0,23.6954,23.7386,23.681,23.6882,149200.0
2006-03-13 10:00:00,32.89,32.93,32.85,32.91,103000.0,23.6882,23.717,23.6594,23.7026,103000.0
2006-03-13 10:10:00,32.91,32.99,32.9,32.96,494400.0,23.7026,23.7602,23.6954,23.7386,494400.0
2006-03-13 10:20:00,32.97,33.0,32.95,32.99,188000.0,23.7458,23.7674,23.7314,23.7602,188000.0
2006-03-13 10:30:00,32.99,33.04,32.99,33.02,207400.0,23.7602,23.7963,23.7602,23.7819,207400.0
2006-03-13 10:40:00,33.02,33.06,32.98,33.06,170000.0,23.7819,23.8107,23.753,23.8107,170000.0
2006-03-13 10:50:00,33.06,33.07,33.01,33.06,137800.0,23.8107,23.8179,23.7746,23.8107,137800.0
2006-03-13 11:00:00,33.07,33.08,32.97,32.97,177000.0,23.8179,23.8251,23.7458,23.7458,177000.0
2006-03-13 11:10:00,32.98,33.02,32.95,33.02,75800.0,23.753,23.7819,23.7314,23.7819,75800.0
2006-03-13 11:20:00,33.02,33.04,32.97,33.01,68800.0,23.7819,23.7963,23.7458,23.7746,68800.0
2006-03-13 11:30:00,32.99,33.09,32.99,33.02,146000.0,23.7602,23.8323,23.7602,23.7819,146000.0
2006-03-13 11:40:00,33.03,33.05,32.99,33.01,117400.0,23.7891,23.8035,23.7602,23.7746,117400.0
2006-03-13 11:50:00,33.01,33.06,32.99,33.02,53600.0,23.7746,23.8107,23.7602,23.7819,53600.0
2006-03-13 12:00:00,33.02,33.02,32.94,32.96,74600.0,23.7819,23.7819,23.7242,23.7386,74600.0
2006-03-13 12:10:00,32.96,32.99,32.95,32.99,59000.0,23.7386,23.7602,23.7314,23.7602,59000.0
2006-03-13 12:20:00,32.99,33.01,32.94,32.95,69600.0,23.7602,23.7746,23.7242,23.7314,69600.0
2006-03-13 12:30:00,32.95,32.97,32.94,32.96,112400.0,23.7314,23.7458,23.7242,23.7386,112400.0
2006-03-13 12:40:00,32.96,32.98,32.93,32.98,78000.0,23.7386,23.753,23.717,23.753,78000.0
2006-03-13 12:50:00,32.98,33.01,32.78,32.99,80200.0,23.753,23.7746,23.609,23.7602,80200.0
2006-03-13 13:00:00,32.99,33.0,32.91,32.93,107600.0,23.7602,23.7674,23.7026,23.717,107600.0
2006-03-13 13:10:00,32.93,32.93,32.83,32.85,119400.0,23.717,23.717,23.645,23.6594,119400.0
2006-03-13 13:20:00,32.86,32.92,32.84,32.91,95800.0,23.6666,23.7098,23.6522,23.7026,95800.0
2006-03-13 13:30:00,32.91,32.91,32.88,32.9,116200.0,23.7026,23.7026,23.681,23.6954,116200.0
2006-03-13 13:40:00,32.9,32.9,32.83,32.83,120800.0,23.6954,23.6954,23.645,23.645,120800.0
2006-03-13 13:50:00,32.83,32.88,32.83,32.86,54200.0,23.645,23.681,23.645,23.6666,54200.0
2006-03-13 14:00:00,32.86,32.94,32.85,32.94,98200.0,23.6666,23.7242,23.6594,23.7242,98200.0
2006-03-13 14:10:00,32.94,33.01,32.93,33.01,108000.0,23.7242,23.7746,23.717,23.7746,108000.0
2006-03-13 14:20:00,33.0,33.02,32.99,33.0,145400.0,23.7674,23.7819,23.7602,23.7674,145400.0
2006-03-13 14:30:00,33.01,33.03,32.93,32.95,146000.0,23.7746,23.7891,23.717,23.7314,146000.0
2006-03-13 14:40:00,32.95,32.95,32.85,32.85,62600.0,23.7314,23.7314,23.6594,23.6594,62600.0
2006-03-13 14:50:00,32.87,32.91,32.84,32.9,76800.0,23.6738,23.7026,23.6522,23.6954,76800.0
2006-03-13 15:00:00,32.9,32.94,32.9,32.92,78600.0,23.6954,23.7242,23.6954,23.7098,78600.0
2006-03-13 15:10:00,32.92,32.99,32.92,32.98,123000.0,23.7098,23.7602,23.7098,23.753,123000.0
2006-03-13 15:20:00,32.99,32.99,32.9,32.96,101000.0,23.7602,23.7602,23.6954,23.7386,101000.0
2006-03-13 15:30:00,32.96,33.01,32.91,33.0,203200.0,23.7386,23.7746,23.7026,23.7674,203200.0
2006-03-13 15:40:00,33.0,33.07,32.97,32.98,155400.0,23.7674,23.8179,23.7458,23.753,155400.0
2006-03-13 15:50:00,32.98,32.98,32.9,32.93,266800.0,23.753,23.753,23.6954,23.717,266800.0
2006-03-14 09:30:00,32.93,33.06,32.91,33.06,259600.0,23.717,23.8107,23.7026,23.8107,259600.0
2006-03-14 09:40:00,33.07,33.14,33.04,33.1,227200.0,23.8179,23.8683,23.7963,23.8395,227200.0
2006-03-14 09:50:00,33.1,33.19,33.1,33.1,141400.0,23.8395,23.9043,23.8395,23.8395,141400.0
2006-03-14 10:00:00,33.1,33.13,33.05,33.12,122200.0,23.8395,23.8611,23.8035,23.8539,122200.0
2006-03-14 10:10:00,33.12,33.16,33.06,33.08,187800.0,23.8539,23.8827,23.8107,23.8251,187800.0
2006-03-14 10:20:00,33.08,33.13,33.08,33.1,156000.0,23.8251,23.8611,23.8251,23.8395,156000.0
2006-03-14 10:30:00,33.1,33.11,33.08,33.09,92200.0,23.8395,23.8467,23.8251,23.8323,92200.0
2006-03-14 10:40:00,33.08,33.23,33.08,33.22,191800.0,23.8251,23.9331,23.8251,23.9259,191800.0
2006-03-14 10:50:00,33.22,33.28,33.2,33.28,146400.0,23.9259,23.9691,23.9115,23.9691,146400.0
2006-03-14 11:00:00,33.28,33.28,33.23,33.23,84000.0,23.9691,23.9691,23.9331,23.9331,84000.0
2006-03-14 11:10:00,33.23,33.25,33.19,33.22,89400.0,23.9331,23.9475,23.9043,23.9259,89400.0
2006-03-14 11:20:00,33.22,33.22,33.18,33.2,66000.0,23.9259,23.9259,23.8971,23.9115,66000.0
2006-03-14 11:30:00,33.2,33.24,33.19,33.23,140400.0,23.9115,23.9403,23.9043,23.9331,140400.0
2006-03-14 11:40:00,33.23,33.27,33.22,33.24,142200.0,23.9331,23.9619,23.9259,23.9403,142200.0
2006-03-14 11:50:00,33.24,33.25,33.23,33.25,65800.0,23.9403,23.9475,23.9331,23.9475,65800.0
2006-03-14 12:00:00,33.26,33.34,33.26,33.31,220200.0,23.9547,24.0123,23.9547,23.9907,220200.0
2006-03-14 12:10:00,33.32,33.37,33.31,33.32,115600.0,23.9979,24.0339,23.9907,23.9979,115600.0
2006-03-14 12:20:00,33.34,33.34,33.29,33.29,47200.0,24.0123,24.0123,23.9763,23.9763,47200.0
2006-03-14 12:30:00,33.29,33.29,33.23,33.23,78200.0,23.9763,23.9763,23.9331,23.9331,78200.0
2006-03-14 12:40:00,33.24,33.27,33.23,33.26,122800.0,23.9403,23.9619,23.9331,23.9547,122800.0
2006-03-14 12:50:00,33.25,33.27,33.23,33.26,78400.0,23.9475,23.9619,23.9331,23.9547,78400.0
2006-03-14 13:00:00,33.27,33.27,33.24,33.26,59400.0,23.9619,23.9619,23.9403,23.9547,59400.0
2006-03-14 13:10:00,33.26,33.4,33.25,33.38,197400.0,23.9547,24.0555,23.9475,24.0411,197400.0
2006-03-14 13:20:00,33.39,33.45,33.38,33.44,156600.0,24.0483,24.0915,24.0411,24.0843,156600.0
2006-03-14 13:30:00,33.45,33.45,33.4,33.4,74000.0,24.0915,24.0915,24.0555,24.0555,74000.0
2006-03-14 13:40:00,33.4,33.5,33.4,33.49,194000.0,24.0555,24.1276,24.0555,24.1204,194000.0
2006-03-14 13:50:00,33.49,33.51,33.47,33.48,89800.0,24.1204,24.1348,24.106,24.1132,89800.0
2006-03-14 14:00:00,33.48,33.54,33.47,33.54,184200.0,24.1132,24.1564,24.106,24.1564,184200.0
2006-03-14 14:10:00,33.54,33.76,33.54,33.74,331400.0,24.1564,24.3148,24.1564,24.3004,331400.0
2006-03-14 14:20:00,33.73,33.88,33.67,33.88,354000.0,24.2932,24.4012,24.25,24.4012,354000.0
2006-03-14 14:30:00,33.87,33.97,33.83,33.83,571200.0,24.394,24.4661,24.3652,24.3652,571200.0
2006-03-14 14:40:00,33.85,33.95,33.81,33.93,306400.0,24.3796,24.4517,24.3508,24.4373,306400.0
2006-03-14 14:50:00,33.93,33.93,33.77,33.8,349200.0,24.4373,24.4373,24.322,24.3436,349200.0
2006-03-14 15:00:00,33.8,33.83,33.74,33.76,331200.0,24.3436,24.3652,24.3004,24.3148,331200.0
2006-03-14 15:10:00,33.76,33.77,33.73,33.75,346200.0,24.3148,24.322,24.2932,24.3076,346200.0
2006-03-14 15:20:00,33.74,33.74,33.72,33.74,259000.0,24.3004,24.3004,24.286,24.3004,259000.0
2006-03-14 15:30:00,33.74,33.81,33.73,33.8,442600.0,24.3004,24.3508,24.2932,24.3436,442600.0
2006-03-14 15:40:00,33.8,33.82,33.74,33.74,344200.0,24.3436,24.358,24.3004,24.3004,344200.0
2006-03-14 15:50:00,33.74,33.79,33.73,33.76,313400.0,24.3004,24.3364,24.2932,24.3148,313400.0
2006-03-15 09:30:00,33.65,33.75,33.59,33.7,269200.0,24.2356,24.3076,24.1924,24.2716,269200.0
2006-03-15 09:40:00,33.72,33.76,33.64,33.68,176400.0,24.286,24.3148,24.2284,24.2572,176400.0
2006-03-15 09:50:00,33.68,33.73,33.64,33.7,142600.0,24.2572,24.2932,24.2284,24.2716,142600.0
2006-03-15 10:00:00,33.7,33.7,33.59,33.6,216400.0,24.2716,24.2716,24.1924,24.1996,216400.0
2006-03-15 10:10:00,33.61,33.65,33.57,33.65,171600.0,24.2068,24.2356,24.178,24.2356,171600.0
2006-03-15 10:20:00,33.65,33.67,33.58,33.63,227400.0,24.2356,24.25,24.1852,24.2212,227400.0
2006-03-15 10:30:00,33.63,33.73,33.62,33.71,108600.0,24.2212,24.2932,24.214,24.2788,108600.0
2006-03-15 10:40:00,33.71,33.73,33.59,33.59,169000.0,24.2788,24.2932,24.1924,24.1924,169000.0
2006-03-15 10:50:00,33.59,33.59,33.47,33.51,202000.0,24.1924,24.1924,24.106,24.1348,202000.0
2006-03-15 11:00:00,33.52,33.63,33.49,33.62,248000.0,24.142,24.2212,24.1204,24.214,248000.0
2006-03-15 11:10:00,33.62,33.63,33.56,33.57,149600.0,24.214,24.2212,24.1708,24.178,149600.0
2006-03-15 11:20:00,33.57,33.58,33.52,33.52,180000.0,24.178,24.1852,24.142,24.142,180000.0
2006-03-15 11:30:00,33.53,33.53,33.45,33.46,146000.0,24.1492,24.1492,24.0915,24.0988,146000.0
2006-03-15 11:40:00,33.46,33.46,33.34,33.36,180000.0,24.0988,24.0988,24.0123,24.0267,180000.0
2006-03-15 11:50:00,33.37,33.38,33.31,33.33,100800.0,24.0339,24.0411,23.9907,24.0051,100800.0
2006-03-15 12:00:00,33.32,33.39,33.31,33.38,78600.0,23.9979,24.0483,23.9907,24.0411,78600.0
2006-03-15 12:10:00,33.38,33.4,33.35,33.36,115200.0,24.0411,24.0555,24.0195,24.0267,115200.0
2006-03-15 12:20:00,33.36,33.38,33.31,33.32,115800.0,24.0267,24.0411,23.9907,23.9979,115800.0
2006-03-15 12:30:00,33.32,33.33,33.3,33.3,108200.0,23.9979,24.0051,23.9835,23.9835,108200.0
2006-03-15 12:40:00,33.3,33.31,33.28,33.31,53600.0,23.9835,23.9907,23.9691,23.9907,53600.0
2006-03-15 12:50:00,33.3,33.33,33.26,33.31,113400.0,23.9835,24.0051,23.9547,23.9907,113400.0
2006-03-15 13:00:00,33.31,33.31,33.26,33.31,128600.0,23.9907,23.9907,23.9547,23.9907,128600.0
2006-03-15 13:10:00,33.3,33.31,33.27,33.27,39400.0,23.9835,23.9907,23.9619,23.9619,39400.0
2006-03-15 13:20:00,33.27,33.32,33.27,33.3,44600.0,23.9619,23.9979,23.9619,23.9835,44600.0
2006-03-15 13:30:00,33.3,33.33,33.3,33.33,109400.0,23.9835,24.0051,23.9835,24.0051,109400.0
2006-03-15 13:40:00,33.33,33.35,33.32,33.35,107600.0,24.0051,24.0195,23.9979,24.0195,107600.0
2006-03-15 13:50:00,33.35,33.41,33.34,33.37,86200.0,24.0195,24.0627,24.0123,24.0339,86200.0
2006-03-15 14:00:00,33.37,33.45,33.35,33.45,84600.0,24.0339,24.0915,24.0195,24.0915,84600.0
2006-03-15 14:10:00,33.45,33.56,33.45,33.56,168400.0,24.0915,24.1708,24.0915,24.1708,168400.0
2006-03-15 14:20:00,33.56,33.6,33.55,33.6,130400.0,24.1708,24.1996,24.1636,24.1996,130400.0
2006-03-15 14:30:00,33.6,33.63,33.57,33.59,133200.0,24.1996,24.2212,24.178,24.1924,133200.0
2006-03-15 14:40:00,33.59,33.6,33.56,33.56,92200.0,24.1924,24.1996,24.1708,24.1708,92200.0
2006-03-15 14:50:00,33.56,33.62,33.56,33.61,137400.0,24.1708,24.214,24.1708,24.2068,137400.0
2006-03-15 15:00:00,33.62,33.64,33.6,33.6,281400.0,24.214,24.2284,24.1996,24.1996,281400.0
2006-03-15 15:10:00,33.6,33.68,33.6,33.68,130200.0,24.1996,24.2572,24.1996,24.2572,130200.0
2006-03-15 15:20:00,33.68,33.74,33.68,33.72,222600.0,24.2572,24.3004,24.2572,24.286,222600.0
2006-03-15 15:30:00,33.72,33.77,33.71,33.73,324600.0,24.286,24.322,24.2788,24.2932,324600.0
2006-03-15 15:40:00,33.73,33.81,33.71,33.8,299200.0,24.2932,24.3508,24.2788,24.3436,299200.0
2006-03-15 15:50:00,33.77,33.77,33.7,33.74,346000.0,24.322,24.322,24.2716,24.3004,346000.0
2006-03-16 09:30:00,33.98,34.01,33.88,33.97,196800.0,24.4733,24.4949,24.4012,24.4661,196800.0
2006-03-16 09:40:00,33.97,34.0,33.95,33.99,162400.0,24.4661,24.4877,24.4517,24.4805,162400.0
2006-03-16 09:50:00,34.0,34.02,33.92,33.92,272600.0,24.4877,24.5021,24.4301,24.4301,272600.0
2006-03-16 10:00:00,33.92,33.96,33.91,33.93,255000.0,24.4301,24.4589,24.4229,24.4373,255000.0
2006-03-16 10:10:00,33.95,33.96,33.93,33.94,155600.0,24.4517,24.4589,24.4373,24.4445,155600.0
2006-03-16 10:20:00,33.95,33.98,33.86,33.97,127200.0,24.4517,24.4733,24.3868,24.4661,127200.0
2006-03-16 10:30:00,33.97,34.0,33.93,33.96,119600.0,24.4661,24.4877,24.4373,24.4589,119600.0
2006-03-16 10:40:00,33.96,33.98,33.93,33.96,70800.0,24.4589,24.4733,24.4373,24.4589,70800.0
2006-03-16 10:50:00,33.97,33.99,33.97,33.99,143000.0,24.4661,24.4805,24.4661,24.4805,143000.0
2006-03-16 11:00:00,33.99,34.02,33.94,33.99,206200.0,24.4805,24.5021,24.4445,24.4805,206200.0
2006-03-16 11:10:00,33.99,34.07,33.98,34.05,123600.0,24.4805,24.5381,24.4733,24.5237,123600.0
2006-03-16 11:20:00,34.05,34.08,34.05,34.07,427000.0,24.5237,24.5453,24.5237,24.5381,427000.0
2006-03-16 11:30:00,34.08,34.1,34.07,34.09,129800.0,24.5453,24.5597,24.5381,24.5525,129800.0
2006-03-16 11:40:00,34.09,34.1,34.01,34.01,112800.0,24.5525,24.5597,24.4949,24.4949,112800.0
2006-03-16 11:50:00,34.01,34.05,34.01,34.04,256400.0,24.4949,24.5237,24.4949,24.5165,256400.0
2006-03-16 12:00:00,34.04,34.07,33.99,34.06,179600.0,24.5165,24.5381,24.4805,24.5309,179600.0
2006-03-16 12:10:00,34.06,34.08,34.02,34.04,79200.0,24.5309,24.5453,24.5021,24.5165,79200.0
2006-03-16 12:20:00,34.03,34.09,34.01,34.08,154800.0,24.5093,24.5525,24.4949,24.5453,154800.0
2006-03-16 12:30:00,34.08,34.1,34.04,34.07,106000.0,24.5453,24.5597,24.5165,24.5381,106000.0
2006-03-16 12:40:00,34.06,34.11,34.05,34.08,155800.0,24.5309,24.5669,24.5237,24.5453,155800.0
2006-03-16 12:50:00,34.07,34.08,34.02,34.02,180400.0,24.5381,24.5453,24.5021,24.5021,180400.0
2006-03-16 13:00:00,34.01,34.02,33.96,34.0,75200.0,24.4949,24.5021,24.4589,24.4877,75200.0
2006-03-16 13:10:00,34.0,34.01,33.91,33.96,79200.0,24.4877,24.4949,24.4229,24.4589,79200.0
2006-03-16 13:20:00,33.97,34.01,33.95,33.99,59600.0,24.4661,24.4949,24.4517,24.4805,59600.0
2006-03-16 13:30:00,33.99,34.0,33.95,33.99,115600.0,24.4805,24.4877,24.4517,24.4805,115600.0
2006-03-16 13:40:00,34.0,34.01,33.93,33.93,79600.0,24.4877,24.4949,24.4373,24.4373,79600.0
2006-03-16 13:50:00,33.95,33.96,33.92,33.93,166200.0,24.4517,24.4589,24.4301,24.4373,166200.0
2006-03-16 14:00:00,33.93,34.05,33.93,34.02,69600.0,24.4373,24.5237,24.4373,24.5021,69600.0
2006-03-16 14:10:00,34.02,34.07,34.01,34.05,83600.0,24.5021,24.5381,24.4949,24.5237,83600.0
2006-03-16 14:20:00,34.04,34.05,33.98,34.02,117400.0,24.5165,24.5237,24.4733,24.5021,117400.0
2006-03-16 14:30:00,34.02,34.02,33.99,33.99,103600.0,24.5021,24.5021,24.4805,24.4805,103600.0
2006-03-16 14:40:00,33.99,34.0,33.96,33.98,153400.0,24.4805,24.4877,24.4589,24.4733,153400.0
2006-03-16 14:50:00,33.98,34.02,33.96,34.0,333400.0,24.4733,24.5021,24.4589,24.4877,333400.0
2006-03-16 15:00:00,34.0,34.08,34.0,34.05,133000.0,24.4877,24.5453,24.4877,24.5237,133000.0
2006-03-16 15:10:00,34.05,34.06,33.99,33.99,137000.0,24.5237,24.5309,24.4805,24.4805,137000.0
2006-03-16 15:20:00,33.99,34.05,33.99,34.05,171800.0,24.4805,24.5237,24.4805,24.5237,171800.0
2006-03-16 15:30:00,34.05,34.1,34.02,34.02,801400.0,24.5237,24.5597,24.5021,24.5021,801400.0
2006-03-16 15:40:00,34.02,34.02,33.87,33.9,300400.0,24.5021,24.5021,24.394,24.4157,300400.0
2006-03-16 15:50:00,33.91,33.94,33.88,33.92,356600.0,24.4229,24.4445,24.4012,24.4301,356600.0
2006-03-17 09:30:00,34.02,34.02,33.95,33.96,1871000.0,24.5021,24.5021,24.4517,24.4589,1871000.0
2006-03-17 09:40:00,33.97,34.08,33.9,33.97,234400.0,24.4661,24.5453,24.4157,24.4661,234400.0
2006-03-17 09:50:00,33.96,33.98,33.92,33.95,137600.0,24.4589,24.4733,24.4301,24.4517,137600.0
2006-03-17 10:00:00,33.95,34.02,33.94,33.97,232800.0,24.4517,24.5021,24.4445,24.4661,232800.0
2006-03-17 10:10:00,33.97,33.99,33.95,33.95,113800.0,24.4661,24.4805,24.4517,24.4517,113800.0
2006-03-17 10:20:00,33.95,33.97,33.92,33.94,138000.0,24.4517,24.4661,24.4301,24.4445,138000.0
2006-03-17 10:30:00,33.95,33.96,33.88,33.9,102200.0,24.4517,24.4589,24.4012,24.4157,102200.0
2006-03-17 10:40:00,33.9,33.92,33.88,33.88,265400.0,24.4157,24.4301,24.4012,24.4012,265400.0
2006-03-17 10:50:00,33.88,33.92,33.88,33.91,153600.0,24.4012,24.4301,24.4012,24.4229,153600.0
2006-03-17 11:00:00,33.91,33.95,33.91,33.94,62400.0,24.4229,24.4517,24.4229,24.4445,62400.0
2006-03-17 11:10:00,33.94,33.96,33.93,33.93,88600.0,24.4445,24.4589,24.4373,24.4373,88600.0
2006-03-17 11:20:00,33.93,33.93,33.89,33.92,168800.0,24.4373,24.4373,24.4084,24.4301,168800.0
2006-03-17 11:30:00,33.92,33.96,33.91,33.95,54400.0,24.4301,24.4589,24.4229,24.4517,54400.0
2006-03-17 11:40:00,33.94,33.99,33.94,33.96,55600.0,24.4445,24.4805,24.4445,24.4589,55600.0
2006-03-17 11:50:00,33.96,33.97,33.93,33.97,94400.0,24.4589,24.4661,24.4373,24.4661,94400.0
2006-03-17 12:00:00,33.96,33.97,33.9,33.92,89600.0,24.4589,24.4661,24.4157,24.4301,89600.0
2006-03-17 12:10:00,33.92,33.96,33.91,33.93,84400.0,24.4301,24.4589,24.4229,24.4373,84400.0
2006-03-17 12:20:00,33.93,33.96,33.91,33.95,57800.0,24.4373,24.4589,24.4229,24.4517,57800.0
2006-03-17 12:30:00,33.95,34.03,33.95,34.03,103200.0,24.4517,24.5093,24.4517,24.5093,103200.0
2006-03-17 12:40:00,34.03,34.09,34.03,34.07,102800.0,24.5093,24.5525,24.5093,24.5381,102800.0
2006-03-17 12:50:00,34.07,34.07,34.02,34.04,128000.0,24.5381,24.5381,24.5021,24.5165,128000.0
2006-03-17 13:00:00,34.04,34.08,34.04,34.08,153600.0,24.5165,24.5453,24.5165,24.5453,153600.0
2006-03-17 13:10:00,34.08,34.1,34.07,34.1,77000.0,24.5453,24.5597,24.5381,24.5597,77000.0
2006-03-17 13:20:00,34.1,34.1,34.08,34.09,83000.0,24.5597,24.5597,24.5453,24.5525,83000.0
2006-03-17 13:30:00,34.09,34.1,34.06,34.07,124200.0,24.5525,24.5597,24.5309,24.5381,124200.0
2006-03-17 13:40:00,34.07,34.13,34.07,34.13,136800.0,24.5381,24.5813,24.5381,24.5813,136800.0
2006-03-17 13:50:00,34.13,34.13,34.09,34.1,89000.0,24.5813,24.5813,24.5525,24.5597,89000.0
2006-03-17 14:00:00,34.1,34.16,34.1,34.15,194200.0,24.5597,24.6029,24.5597,24.5957,194200.0
2006-03-17 14:10:00,34.15,34.16,34.13,34.15,130200.0,24.5957,24.6029,24.5813,24.5957,130200.0
2006-03-17 14:20:00,34.15,34.2,34.14,34.19,104600.0,24.5957,24.6317,24.5885,24.6245,104600.0
2006-03-17 14:30:00,34.19,34.21,34.18,34.21,113800.0,24.6245,24.6389,24.6173,24.6389,113800.0
2006-03-17 14:40:00,34.2,34.26,34.2,34.26,294800.0,24.6317,24.6749,24.6317,24.6749,294800.0
2006-03-17 14:50:00,34.26,34.32,34.22,34.31,219800.0,24.6749,24.7181,24.6461,24.7109,219800.0
2006-03-17 15:00:00,34.31,34.4,34.31,34.35,381600.0,24.7109,24.7758,24.7109,24.7398,381600.0
2006-03-17 15:10:00,34.35,34.41,34.33,34.34,226400.0,24.7398,24.783,24.7253,24.7325,226400.0
2006-03-17 15:20:00,34.35,34.35,34.31,34.34,488400.0,24.7398,24.7398,24.7109,24.7325,488400.0
2006-03-17 15:30:00,34.34,34.37,34.34,34.35,192200.0,24.7325,24.7542,24.7325,24.7398,192200.0
2006-03-17 15:40:00,34.35,34.37,34.32,34.32,257400.0,24.7398,24.7542,24.7181,24.7181,257400.0
2006-03-17 15:50:00,34.32,34.33,34.29,34.32,344000.0,24.7181,24.7253,24.6965,24.7181,344000.0
2006-03-20 09:30:00,34.17,34.32,34.15,34.32,274400.0,24.6101,24.7181,24.5957,24.7181,274400.0
2006-03-20 09:40:00,34.34,34.43,34.33,34.33,177000.0,24.7325,24.7974,24.7253,24.7253,177000.0
2006-03-20 09:50:00,34.34,34.37,34.32,34.35,101800.0,24.7325,24.7542,24.7181,24.7398,101800.0
2006-03-20 10:00:00,34.35,34.37,34.33,34.34,155400.0,24.7398,24.7542,24.7253,24.7325,155400.0
2006-03-20 10:10:00,34.34,34.34,34.27,34.29,127600.0,24.7325,24.7325,24.6821,24.6965,127600.0
2006-03-20 10:20:00,34.29,34.3,34.24,34.24,164800.0,24.6965,24.7037,24.6605,24.6605,164800.0
2006-03-20 10:30:00,34.24,34.27,34.21,34.22,137200.0,24.6605,24.6821,24.6389,24.6461,137200.0
2006-03-20 10:40:00,34.22,34.22,34.13,34.15,126800.0,24.6461,24.6461,24.5813,24.5957,126800.0
2006-03-20 10:50:00,34.17,34.19,34.1,34.1,306000.0,24.6101,24.6245,24.5597,24.5597,306000.0
2006-03-20 11:00:00,34.12,34.16,34.08,34.09,287200.0,24.5741,24.6029,24.5453,24.5525,287200.0
2006-03-20 11:10:00,34.09,34.13,34.08,34.1,161200.0,24.5525,24.5813,24.5453,24.5597,161200.0
2006-03-20 11:20:00,34.1,34.1,34.06,34.07,112000.0,24.5597,24.5597,24.5309,24.5381,112000.0
2006-03-20 11:30:00,34.07,34.08,34.02,34.06,178200.0,24.5381,24.5453,24.5021,24.5309,178200.0
2006-03-20 11:40:00,34.06,34.06,34.04,34.05,73000.0,24.5309,24.5309,24.5165,24.5237,73000.0
2006-03-20 11:50:00,34.05,34.06,34.02,34.04,88200.0,24.5237,24.5309,24.5021,24.5165,88200.0
2006-03-20 12:00:00,34.04,34.04,33.91,33.92,81600.0,24.5165,24.5165,24.4229,24.4301,81600.0
2006-03-20 12:10:00,33.91,33.97,33.91,33.95,48200.0,24.4229,24.4661,24.4229,24.4517,48200.0
2006-03-20 12:20:00,33.97,33.98,33.92,33.95,52600.0,24.4661,24.4733,24.4301,24.4517,52600.0
2006-03-20 12:30:00,33.95,33.98,33.93,33.98,122000.0,24.4517,24.4733,24.4373,24.4733,122000.0
2006-03-20 12:40:00,33.98,33.99,33.94,33.98,64000.0,24.4733,24.4805,24.4445,24.4733,64000.0
2006-03-20 12:50:00,33.98,33.99,33.97,33.98,93000.0,24.4733,24.4805,24.4661,24.4733,93000.0
2006-03-20 13:00:00,33.98,34.01,33.97,34.01,90400.0,24.4733,24.4949,24.4661,24.4949,90400.0
2006-03-20 13:10:00,34.01,34.05,34.0,34.04,69800.0,24.4949,24.5237,24.4877,24.5165,69800.0
2006-03-20 13:20:00,34.04,34.06,34.0,34.06,60600.0,24.5165,24.5309,24.4877,24.5309,60600.0
2006-03-20 13:30:00,34.06,34.07,33.94,33.96,113200.0,24.5309,24.5381,24.4445,24.4589,113200.0
2006-03-20 13:40:00,33.96,33.98,33.91,33.95,77000.0,24.4589,24.4733,24.4229,24.4517,77000.0
2006-03-20 13:50:00,33.95,33.97,33.93,33.94,62600.0,24.4517,24.4661,24.4373,24.4445,62600.0
2006-03-20 14:00:00,33.94,33.98,33.93,33.96,74200.0,24.4445,24.4733,24.4373,24.4589,74200.0
2006-03-20 14:10:00,33.95,33.95,33.88,33.91,66600.0,24.4517,24.4517,24.4012,24.4229,66600.0
2006-03-20 14:20:00,33.91,33.97,33.91,33.96,106200.0,24.4229,24.4661,24.4229,24.4589,106200.0
2006-03-20 14:30:00,33.95,33.98,33.91,33.95,79200.0,24.4517,24.4733,24.4229,24.4517,79200.0
2006-03-20 14:40:00,33.97,33.98,33.95,33.97,66600.0,24.4661,24.4733,24.4517,24.4661,66600.0
2006-03-20 14:50:00,33.96,33.97,33.93,33.93,128000.0,24.4589,24.4661,24.4373,24.4373,128000.0
2006-03-20 15:00:00,33.93,33.96,33.93,33.96,161200.0,24.4373,24.4589,24.4373,24.4589,161200.0
2006-03-20 15:10:00,33.96,33.98,33.9,33.92,87800.0,24.4589,24.4733,24.4157,24.4301,87800.0
2006-03-20 15:20:00,33.92,33.99,33.92,33.99,90800.0,24.4301,24.4805,24.4301,24.4805,90800.0
2006-03-20 15:30:00,33.99,34.08,33.98,34.02,231600.0,24.4805,24.5453,24.4733,24.5021,231600.0
2006-03-20 15:40:00,34.02,34.04,33.99,34.02,279200.0,24.5021,24.5165,24.4805,24.5021,279200.0
2006-03-20 15:50:00,34.02,34.04,33.99,33.99,138200.0,24.5021,24.5165,24.4805,24.4805,138200.0
2006-03-21 09:30:00,33.99,33.99,33.77,33.77,183600.0,24.4805,24.4805,24.322,24.322,183600.0
2006-03-21 09:40:00,33.77,33.87,33.71,33.74,223600.0,24.322,24.394,24.2788,24.3004,223600.0
2006-03-21 09:50:00,33.74,33.74,33.6,33.68,240000.0,24.3004,24.3004,24.1996,24.2572,240000.0
2006-03-21 10:00:00,33.68,33.74,33.63,33.63,199200.0,24.2572,24.3004,24.2212,24.2212,199200.0
2006-03-21 10:10:00,33.63,33.63,33.53,33.54,154000.0,24.2212,24.2212,24.1492,24.1564,154000.0
2006-03-21 10:20:00,33.54,33.6,33.54,33.58,106200.0,24.1564,24.1996,24.1564,24.1852,106200.0
2006-03-21 10:30:00,33.59,33.72,33.59,33.69,59600.0,24.1924,24.286,24.1924,24.2644,59600.0
2006-03-21 10:40:00,33.7,33.74,33.65,33.68,94800.0,24.2716,24.3004,24.2356,24.2572,94800.0
2006-03-21 10:50:00,33.68,33.73,33.63,33.63,43800.0,24.2572,24.2932,24.2212,24.2212,43800.0
2006-03-21 11:00:00,33.63,33.66,33.63,33.63,79600.0,24.2212,24.2428,24.2212,24.2212,79600.0
2006-03-21 11:10:00,33.64,33.64,33.6,33.6,91200.0,24.2284,24.2284,24.1996,24.1996,91200.0
2006-03-21 11:20:00,33.6,33.62,33.59,33.59,116600.0,24.1996,24.214,24.1924,24.1924,116600.0
2006-03-21 11:30:00,33.59,33.62,33.56,33.6,159200.0,24.1924,24.214,24.1708,24.1996,159200.0
2006-03-21 11:40:00,33.6,33.69,33.6,33.67,137000.0,24.1996,24.2644,24.1996,24.25,137000.0
2006-03-21 11:50:00,33.66,33.69,33.6,33.67,82400.0,24.2428,24.2644,24.1996,24.25,82400.0
2006-03-21 12:00:00,33.68,33.72,33.66,33.7,88200.0,24.2572,24.286,24.2428,24.2716,88200.0
2006-03-21 12:10:00,33.7,33.72,33.69,33.7,50200.0,24.2716,24.286,24.2644,24.2716,50200.0
2006-03-21 12:20:00,33.7,33.77,33.68,33.77,170400.0,24.2716,24.322,24.2572,24.322,170400.0
2006-03-21 12:30:00,33.77,33.83,33.77,33.81,128200.0,24.322,24.3652,24.322,24.3508,128200.0
2006-03-21 12:40:00,33.81,33.85,33.77,33.85,74800.0,24.3508,24.3796,24.322,24.3796,74800.0
2006-03-21 12:50:00,33.85,33.89,33.81,33.81,106600.0,24.3796,24.4084,24.3508,24.3508,106600.0
2006-03-21 13:00:00,33.8,33.82,33.77,33.81,83600.0,24.3436,24.358,24.322,24.3508,83600.0
2006-03-21 13:10:00,33.82,33.91,33.81,33.88,77000.0,24.358,24.4229,24.3508,24.4012,77000.0
2006-03-21 13:20:00,33.87,33.91,33.87,33.89,87000.0,24.394,24.4229,24.394,24.4084,87000.0
2006-03-21 13:30:00,33.9,33.92,33.87,33.88,75600.0,24.4157,24.4301,24.394,24.4012,75600.0
2006-03-21 13:40:00,33.88,33.9,33.81,33.83,123000.0,24.4012,24.4157,24.3508,24.3652,123000.0
2006-03-21 13:50:00,33.83,33.83,33.74,33.78,131400.0,24.3652,24.3652,24.3004,24.3292,131400.0
2006-03-21 14:00:00,33.77,33.82,33.77,33.79,71000.0,24.322,24.358,24.322,24.3364,71000.0
2006-03-21 14:10:00,33.77,33.79,33.7,33.75,90600.0,24.322,24.3364,24.2716,24.3076,90600.0
2006-03-21 14:20:00,33.74,33.75,33.65,33.67,100000.0,24.3004,24.3076,24.2356,24.25,100000.0
2006-03-21 14:30:00,33.66,33.69,33.63,33.69,89000.0,24.2428,24.2644,24.2212,24.2644,89000.0
2006-03-21 14:40:00,33.69,33.72,33.63,33.63,80200.0,24.2644,24.286,24.2212,24.2212,80200.0
2006-03-21 14:50:00,33.64,33.67,33.6,33.63,72600.0,24.2284,24.25,24.1996,24.2212,72600.0
2006-03-21 15:00:00,33.62,33.65,33.6,33.62,112800.0,24.214,24.2356,24.1996,24.214,112800.0
2006-03-21 15:10:00,33.62,33.71,33.6,33.7,120800.0,24.214,24.2788,24.1996,24.2716,120800.0
2006-03-21 15:20:00,33.7,33.76,33.65,33.7,188600.0,24.2716,24.3148,24.2356,24.2716,188600.0
2006-03-21 15:30:00,33.7,33.75,33.68,33.71,191600.0,24.2716,24.3076,24.2572,24.2788,191600.0
2006-03-21 15:40:00,33.71,33.9,33.71,33.9,204200.0,24.2788,24.4157,24.2788,24.4157,204200.0
2006-03-21 15:50:00,33.89,33.9,33.82,33.82,377600.0,24.4084,24.4157,24.358,24.358,377600.0
2006-03-22 09:30:00,33.75,33.8,33.69,33.79,111400.0,24.3076,24.3436,24.2644,24.3364,111400.0
2006-03-22 09:40:00,33.77,33.79,33.65,33.66,106200.0,24.322,24.3364,24.2356,24.2428,106200.0
2006-03-22 09:50:00,33.68,33.68,33.47,33.54,234200.0,24.2572,24.2572,24.106,24.1564,234200.0
2006-03-22 10:00:00,33.54,33.63,33.49,33.57,601600.0,24.1564,24.2212,24.1204,24.178,601600.0
2006-03-22 10:10:00,33.56,33.6,33.52,33.58,122200.0,24.1708,24.1996,24.142,24.1852,122200.0
2006-03-22 10:20:00,33.58,33.63,33.57,33.6,203800.0,24.1852,24.2212,24.178,24.1996,203800.0
2006-03-22 10:30:00,33.59,33.59,33.46,33.54,116800.0,24.1924,24.1924,24.0988,24.1564,116800.0
2006-03-22 10:40:00,33.54,33.59,33.46,33.56,107200.0,24.1564,24.1924,24.0988,24.1708,107200.0
2006-03-22 10:50:00,33.56,33.6,33.51,33.52,122600.0,24.1708,24.1996,24.1348,24.142,122600.0
2006-03-22 11:00:00,33.52,33.59,33.52,33.57,130200.0,24.142,24.1924,24.142,24.178,130200.0
2006-03-22 11:10:00,33.57,33.57,33.49,33.54,73800.0,24.178,24.178,24.1204,24.1564,73800.0
2006-03-22 11:20:00,33.54,33.58,33.51,33.51,78400.0,24.1564,24.1852,24.1348,24.1348,78400.0
2006-03-22 11:30:00,33.51,33.57,33.48,33.52,62200.0,24.1348,24.178,24.1132,24.142,62200.0
2006-03-22 11:40:00,33.52,33.66,33.52,33.63,144200.0,24.142,24.2428,24.142,24.2212,144200.0
2006-03-22 11:50:00,33.63,33.65,33.6,33.62,147200.0,24.2212,24.2356,24.1996,24.214,147200.0
2006-03-22 12:00:00,33.63,33.7,33.63,33.65,80800.0,24.2212,24.2716,24.2212,24.2356,80800.0
2006-03-22 12:10:00,33.65,33.65,33.62,33.63,65800.0,24.2356,24.2356,24.214,24.2212,65800.0
2006-03-22 12:20:00,33.63,33.64,33.6,33.6,41000.0,24.2212,24.2284,24.1996,24.1996,41000.0
2006-03-22 12:30:00,33.6,33.62,33.55,33.57,52200.0,24.1996,24.214,24.1636,24.178,52200.0
2006-03-22 12:40:00,33.57,33.59,33.55,33.57,27600.0,24.178,24.1924,24.1636,24.178,27600.0
2006-03-22 12:50:00,33.56,33.57,33.52,33.54,40600.0,24.1708,24.178,24.142,24.1564,40600.0
2006-03-22 13:00:00,33.55,33.6,33.55,33.59,59000.0,24.1636,24.1996,24.1636,24.1924,59000.0
2006-03-22 13:10:00,33.59,33.62,33.58,33.6,58000.0,24.1924,24.214,24.1852,24.1996,58000.0
2006-03-22 13:20:00,33.6,33.62,33.59,33.59,42000.0,24.1996,24.214,24.1924,24.1924,42000.0
2006-03-22 13:30:00,33.6,33.63,33.59,33.59,63400.0,24.1996,24.2212,24.1924,24.1924,63400.0
2006-03-22 13:40:00,33.59,33.6,33.57,33.58,41200.0,24.1924,24.1996,24.178,24.1852,41200.0
2006-03-22 13:50:00,33.59,33.63,33.57,33.59,56000.0,24.1924,24.2212,24.178,24.1924,56000.0
2006-03-22 14:00:00,33.6,33.63,33.6,33.6,62000.0,24.1996,24.2212,24.1996,24.1996,62000.0
2006-03-22 14:10:00,33.59,33.59,33.52,33.59,57000.0,24.1924,24.1924,24.142,24.1924,57000.0
2006-03-22 14:20:00,33.59,33.63,33.59,33.62,106600.0,24.1924,24.2212,24.1924,24.214,106600.0
2006-03-22 14:30:00,33.62,33.63,33.59,33.6,126400.0,24.214,24.2212,24.1924,24.1996,126400.0
2006-03-22 14:40:00,33.62,33.63,33.59,33.6,82000.0,24.214,24.2212,24.1924,24.1996,82000.0
2006-03-22 14:50:00,33.6,33.65,33.59,33.59,85400.0,24.1996,24.2356,24.1924,24.1924,85400.0
2006-03-22 15:00:00,33.59,33.6,33.56,33.56,48400.0,24.1924,24.1996,24.1708,24.1708,48400.0
2006-03-22 15:10:00,33.56,33.56,33.51,33.54,80200.0,24.1708,24.1708,24.1348,24.1564,80200.0
2006-03-22 15:20:00,33.54,33.62,33.54,33.61,56600.0,24.1564,24.214,24.1564,24.2068,56600.0
2006-03-22 15:30:00,33.61,33.63,33.58,33.59,135000.0,24.2068,24.2212,24.1852,24.1924,135000.0
2006-03-22 15:40:00,33.59,33.63,33.57,33.62,275800.0,24.1924,24.2212,24.178,24.214,275800.0
2006-03-22 15:50:00,33.62,33.66,33.6,33.62,330200.0,24.214,24.2428,24.1996,24.214,330200.0
2006-03-23 09:30:00,33.71,33.8,33.68,33.73,166600.0,24.2788,24.3436,24.2572,24.2932,166600.0
2006-03-23 09:40:00,33.73,33.93,33.73,33.92,205600.0,24.2932,24.4373,24.2932,24.4301,205600.0
2006-03-23 09:50:00,33.93,33.95,33.83,33.85,206400.0,24.4373,24.4517,24.3652,24.3796,206400.0
2006-03-23 10:00:00,33.86,33.97,33.82,33.9,283400.0,24.3868,24.4661,24.358,24.4157,283400.0
2006-03-23 10:10:00,33.9,33.91,33.69,33.85,133800.0,24.4157,24.4229,24.2644,24.3796,133800.0
2006-03-23 10:20:00,33.85,33.85,33.74,33.79,66200.0,24.3796,24.3796,24.3004,24.3364,66200.0
2006-03-23 10:30:00,33.8,33.83,33.65,33.68,137800.0,24.3436,24.3652,24.2356,24.2572,137800.0
2006-03-23 10:40:00,33.66,33.67,33.63,33.67,450800.0,24.2428,24.25,24.2212,24.25,450800.0
2006-03-23 10:50:00,33.66,33.66,33.58,33.58,128200.0,24.2428,24.2428,24.1852,24.1852,128200.0
2006-03-23 11:00:00,33.59,33.6,33.52,33.6,346200.0,24.1924,24.1996,24.142,24.1996,346200.0
2006-03-23 11:10:00,33.62,33.67,33.6,33.6,124000.0,24.214,24.25,24.1996,24.1996,124000.0
2006-03-23 11:20:00,33.55,33.6,33.52,33.55,237400.0,24.1636,24.1996,24.142,24.1636,237400.0
2006-03-23 11:30:00,33.55,33.59,33.51,33.56,127000.0,24.1636,24.1924,24.1348,24.1708,127000.0
2006-03-23 11:40:00,33.57,33.58,33.49,33.52,132000.0,24.178,24.1852,24.1204,24.142,132000.0
2006-03-23 11:50:00,33.52,33.58,33.48,33.58,204800.0,24.142,24.1852,24.1132,24.1852,204800.0
2006-03-23 12:00:00,33.58,33.58,33.47,33.47,120000.0,24.1852,24.1852,24.106,24.106,120000.0
2006-03-23 12:10:00,33.47,33.47,33.43,33.43,77000.0,24.106,24.106,24.0771,24.0771,77000.0
2006-03-23 12:20:00,33.43,33.49,33.43,33.47,88200.0,24.0771,24.1204,24.0771,24.106,88200.0
2006-03-23 12:30:00,33.47,33.56,33.47,33.52,150400.0,24.106,24.1708,24.106,24.142,150400.0
2006-03-23 12:40:00,33.52,33.56,33.48,33.5,118000.0,24.142,24.1708,24.1132,24.1276,118000.0
2006-03-23 12:50:00,33.5,33.53,33.47,33.51,63000.0,24.1276,24.1492,24.106,24.1348,63000.0
2006-03-23 13:00:00,33.51,33.52,33.49,33.51,76200.0,24.1348,24.142,24.1204,24.1348,76200.0
2006-03-23 13:10:00,33.51,33.52,33.46,33.48,71200.0,24.1348,24.142,24.0988,24.1132,71200.0
2006-03-23 13:20:00,33.49,33.57,33.45,33.53,150600.0,24.1204,24.178,24.0915,24.1492,150600.0
2006-03-23 13:30:00,33.53,33.58,33.5,33.53,116800.0,24.1492,24.1852,24.1276,24.1492,116800.0
2006-03-23 13:40:00,33.51,33.55,33.49,33.52,88000.0,24.1348,24.1636,24.1204,24.142,88000.0
2006-03-23 13:50:00,33.54,33.57,33.46,33.54,110800.0,24.1564,24.178,24.0988,24.1564,110800.0
2006-03-23 14:00:00,33.55,33.56,33.45,33.46,68200.0,24.1636,24.1708,24.0915,24.0988,68200.0
2006-03-23 14:10:00,33.46,33.47,33.42,33.42,83400.0,24.0988,24.106,24.0699,24.0699,83400.0
2006-03-23 14:20:00,33.42,33.45,33.38,33.43,139600.0,24.0699,24.0915,24.0411,24.0771,139600.0
2006-03-23 14:30:00,33.43,33.43,33.35,33.37,110600.0,24.0771,24.0771,24.0195,24.0339,110600.0
2006-03-23 14:40:00,33.36,33.46,33.35,33.44,153800.0,24.0267,24.0988,24.0195,24.0843,153800.0
2006-03-23 14:50:00,33.44,33.46,33.4,33.41,198800.0,24.0843,24.0988,24.0555,24.0627,198800.0
2006-03-23 15:00:00,33.41,33.45,33.38,33.43,215000.0,24.0627,24.0915,24.0411,24.0771,215000.0
2006-03-23 15:10:00,33.44,33.45,33.43,33.45,91400.0,24.0843,24.0915,24.0771,24.0915,91400.0
2006-03-23 15:20:00,33.44,33.45,33.41,33.42,116400.0,24.0843,24.0915,24.0627,24.0699,116400.0
2006-03-23 15:30:00,33.42,33.42,33.33,33.34,220400.0,24.0699,24.0699,24.0051,24.0123,220400.0
2006-03-23 15:40:00,33.34,33.35,33.3,33.3,272000.0,24.0123,24.0195,23.9835,23.9835,272000.0
2006-03-23 15:50:00,33.3,33.31,33.29,33.3,443000.0,23.9835,23.9907,23.9763,23.9835,443000.0
2006-03-24 09:30:00,33.29,33.31,33.18,33.19,153800.0,23.9763,23.9907,23.8971,23.9043,153800.0
2006-03-24 09:40:00,33.21,33.22,33.13,33.16,145800.0,23.9187,23.9259,23.8611,23.8827,145800.0
2006-03-24 09:50:00,33.16,33.16,33.1,33.12,118200.0,23.8827,23.8827,23.8395,23.8539,118200.0
2006-03-24 10:00:00,33.11,33.19,33.08,33.15,174400.0,23.8467,23.9043,23.8251,23.8755,174400.0
2006-03-24 10:10:00,33.15,33.2,33.11,33.13,144000.0,23.8755,23.9115,23.8467,23.8611,144000.0
2006-03-24 10:20:00,33.1,33.2,33.1,33.2,139000.0,23.8395,23.9115,23.8395,23.9115,139000.0
2006-03-24 10:30:00,33.2,33.26,33.15,33.18,140600.0,23.9115,23.9547,23.8755,23.8971,140600.0
2006-03-24 10:40:00,33.18,33.2,33.15,33.17,89400.0,23.8971,23.9115,23.8755,23.8899,89400.0
2006-03-24 10:50:00,33.17,33.2,33.12,33.15,77600.0,23.8899,23.9115,23.8539,23.8755,77600.0
2006-03-24 11:00:00,33.15,33.17,33.1,33.11,170400.0,23.8755,23.8899,23.8395,23.8467,170400.0
2006-03-24 11:10:00,33.11,33.11,33.06,33.07,97000.0,23.8467,23.8467,23.8107,23.8179,97000.0
2006-03-24 11:20:00,33.07,33.15,33.06,33.12,85000.0,23.8179,23.8755,23.8107,23.8539,85000.0
2006-03-24 11:30:00,33.12,33.16,33.07,33.09,79800.0,23.8539,23.8827,23.8179,23.8323,79800.0
2006-03-24 11:40:00,33.09,33.15,33.09,33.15,42600.0,23.8323,23.8755,23.8323,23.8755,42600.0
2006-03-24 11:50:00,33.15,33.16,33.14,33.14,42600.0,23.8755,23.8827,23.8683,23.8683,42600.0
2006-03-24 12:00:00,33.14,33.15,33.1,33.1,65600.0,23.8683,23.8755,23.8395,23.8395,65600.0
2006-03-24 12:10:00,33.12,33.12,33.07,33.09,63800.0,23.8539,23.8539,23.8179,23.8323,63800.0
2006-03-24 12:20:00,33.09,33.09,33.07,33.07,39600.0,23.8323,23.8323,23.8179,23.8179,39600.0
2006-03-24 12:30:00,33.07,33.1,33.06,33.07,45000.0,23.8179,23.8395,23.8107,23.8179,45000.0
2006-03-24 12:40:00,33.06,33.07,32.99,32.99,79400.0,23.8107,23.8179,23.7602,23.7602,79400.0
2006-03-24 12:50:00,32.99,32.99,32.92,32.95,104800.0,23.7602,23.7602,23.7098,23.7314,104800.0
2006-03-24 13:00:00,32.94,32.94,32.86,32.88,118600.0,23.7242,23.7242,23.6666,23.681,118600.0
2006-03-24 13:10:00,32.88,32.88,32.82,32.82,153200.0,23.681,23.681,23.6378,23.6378,153200.0
2006-03-24 13:20:00,32.82,33.0,32.78,32.87,109600.0,23.6378,23.7674,23.609,23.6738,109600.0
2006-03-24 13:30:00,32.87,32.93,32.82,32.93,96600.0,23.6738,23.717,23.6378,23.717,96600.0
2006-03-24 13:40:00,32.93,32.94,32.86,32.87,103400.0,23.717,23.7242,23.6666,23.6738,103400.0
2006-03-24 13:50:00,32.87,32.89,32.83,32.84,277400.0,23.6738,23.6882,23.645,23.6522,277400.0
2006-03-24 14:00:00,32.84,32.84,32.83,32.83,128000.0,23.6522,23.6522,23.645,23.645,128000.0
2006-03-24 14:10:00,32.83,32.92,32.83,32.88,99200.0,23.645,23.7098,23.645,23.681,99200.0
2006-03-24 14:20:00,32.88,32.92,32.87,32.9,97000.0,23.681,23.7098,23.6738,23.6954,97000.0
2006-03-24 14:30:00,32.9,32.92,32.88,32.91,166000.0,23.6954,23.7098,23.681,23.7026,166000.0
2006-03-24 14:40:00,32.9,33.02,32.9,33.0,153800.0,23.6954,23.7819,23.6954,23.7674,153800.0
2006-03-24 14:50:00,33.0,33.02,32.95,32.95,77800.0,23.7674,23.7819,23.7314,23.7314,77800.0
2006-03-24 15:00:00,32.97,33.02,32.95,33.02,73600.0,23.7458,23.7819,23.7314,23.7819,73600.0
2006-03-24 15:10:00,33.02,33.08,32.95,32.96,125400.0,23.7819,23.8251,23.7314,23.7386,125400.0
2006-03-24 15:20:00,32.97,33.07,32.94,33.04,133000.0,23.7458,23.8179,23.7242,23.7963,133000.0
2006-03-24 15:30:00,33.05,33.12,33.05,33.11,144000.0,23.8035,23.8539,23.8035,23.8467,144000.0
2006-03-24 15:40:00,33.11,33.18,33.11,33.13,215200.0,23.8467,23.8971,23.8467,23.8611,215200.0
2006-03-24 15:50:00,33.13,33.18,33.09,33.09,286800.0,23.8611,23.8971,23.8323,23.8323,286800.0
2006-03-27 09:30:00,33.54,33.54,33.02,33.08,208600.0,24.1564,24.1564,23.7819,23.8251,208600.0
2006-03-27 09:40:00,33.06,33.14,33.06,33.07,137200.0,23.8107,23.8683,23.8107,23.8179,137200.0
2006-03-27 09:50:00,33.07,33.08,33.02,33.02,196600.0,23.8179,23.8251,23.7819,23.7819,196600.0
2006-03-27 10:00:00,33.02,33.07,33.0,33.01,142800.0,23.7819,23.8179,23.7674,23.7746,142800.0
2006-03-27 10:10:00,33.01,33.04,32.97,33.02,199800.0,23.7746,23.7963,23.7458,23.7819,199800.0
2006-03-27 10:20:00,33.02,33.05,32.97,33.02,199000.0,23.7819,23.8035,23.7458,23.7819,199000.0
2006-03-27 10:30:00,33.04,33.1,33.02,33.08,55600.0,23.7963,23.8395,23.7819,23.8251,55600.0
2006-03-27 10:40:00,33.08,33.09,33.0,33.01,51600.0,23.8251,23.8323,23.7674,23.7746,51600.0
2006-03-27 10:50:00,33.01,33.02,32.96,32.99,172600.0,23.7746,23.7819,23.7386,23.7602,172600.0
2006-03-27 11:00:00,33.0,33.01,32.96,33.0,114600.0,23.7674,23.7746,23.7386,23.7674,114600.0
2006-03-27 11:10:00,32.99,33.01,32.97,33.0,59000.0,23.7602,23.7746,23.7458,23.7674,59000.0
2006-03-27 11:20:00,33.0,33.04,32.98,33.02,101600.0,23.7674,23.7963,23.753,23.7819,101600.0
2006-03-27 11:30:00,33.0,33.02,32.98,33.02,62200.0,23.7674,23.7819,23.753,23.7819,62200.0
2006-03-27 11:40:00,33.02,33.05,32.99,33.01,59400.0,23.7819,23.8035,23.7602,23.7746,59400.0
2006-03-27 11:50:00,33.01,33.02,32.98,32.98,88400.0,23.7746,23.7819,23.753,23.753,88400.0
2006-03-27 12:00:00,32.99,32.99,32.98,32.99,35600.0,23.7602,23.7602,23.753,23.7602,35600.0
2006-03-27 12:10:00,32.99,32.99,32.97,32.98,78800.0,23.7602,23.7602,23.7458,23.753,78800.0
2006-03-27 12:20:00,32.98,33.02,32.98,32.99,79200.0,23.753,23.7819,23.753,23.7602,79200.0
2006-03-27 12:30:00,32.99,33.04,32.99,33.04,90200.0,23.7602,23.7963,23.7602,23.7963,90200.0
2006-03-27 12:40:00,33.04,33.05,33.02,33.05,31800.0,23.7963,23.8035,23.7819,23.8035,31800.0
2006-03-27 12:50:00,33.04,33.09,33.04,33.05,116800.0,23.7963,23.8323,23.7963,23.8035,116800.0
2006-03-27 13:00:00,33.05,33.07,33.0,33.02,51400.0,23.8035,23.8179,23.7674,23.7819,51400.0
2006-03-27 13:10:00,33.01,33.05,33.01,33.03,37800.0,23.7746,23.8035,23.7746,23.7891,37800.0
2006-03-27 13:20:00,33.03,33.05,33.01,33.01,98600.0,23.7891,23.8035,23.7746,23.7746,98600.0
2006-03-27 13:30:00,33.01,33.01,32.96,32.99,160800.0,23.7746,23.7746,23.7386,23.7602,160800.0
2006-03-27 13:40:00,32.99,33.01,32.98,33.0,38600.0,23.7602,23.7746,23.753,23.7674,38600.0
2006-03-27 13:50:00,33.0,33.0,32.98,32.99,65000.0,23.7674,23.7674,23.753,23.7602,65000.0
2006-03-27 14:00:00,32.99,33.01,32.98,32.99,37800.0,23.7602,23.7746,23.753,23.7602,37800.0
2006-03-27 14:10:00,32.99,33.0,32.98,32.99,56600.0,23.7602,23.7674,23.753,23.7602,56600.0
2006-03-27 14:20:00,32.99,33.0,32.98,32.99,66800.0,23.7602,23.7674,23.753,23.7602,66800.0
2006-03-27 14:30:00,32.99,33.02,32.98,33.01,125200.0,23.7602,23.7819,23.753,23.7746,125200.0
2006-03-27 14:40:00,33.0,33.02,32.99,32.99,101600.0,23.7674,23.7819,23.7602,23.7602,101600.0
2006-03-27 14:50:00,32.99,33.02,32.98,33.02,155800.0,23.7602,23.7819,23.753,23.7819,155800.0
2006-03-27 15:00:00,33.02,33.02,32.98,32.99,106000.0,23.7819,23.7819,23.753,23.7602,106000.0
2006-03-27 15:10:00,32.99,33.02,32.99,33.01,180400.0,23.7602,23.7819,23.7602,23.7746,180400.0
2006-03-27 15:20:00,33.0,33.01,32.99,32.99,186000.0,23.7674,23.7746,23.7602,23.7602,186000.0
2006-03-27 15:30:00,32.99,33.0,32.97,32.99,147400.0,23.7602,23.7674,23.7458,23.7602,147400.0
2006-03-27 15:40:00,32.99,33.02,32.97,32.99,335800.0,23.7602,23.7819,23.7458,23.7602,335800.0
2006-03-27 15:50:00,32.98,32.99,32.94,32.95,324000.0,23.753,23.7602,23.7242,23.7314,324000.0
2006-03-28 09:30:00,33.02,33.13,32.95,33.0,503400.0,23.7819,23.8611,23.7314,23.7674,503400.0
2006-03-28 09:40:00,32.99,33.12,32.99,33.05,315200.0,23.7602,23.8539,23.7602,23.8035,315200.0
2006-03-28 09:50:00,33.04,33.05,32.83,32.88,279600.0,23.7963,23.8035,23.645,23.681,279600.0
2006-03-28 10:00:00,32.88,32.89,32.8,32.86,167400.0,23.681,23.6882,23.6234,23.6666,167400.0
2006-03-28 10:10:00,32.87,32.89,32.85,32.85,98000.0,23.6738,23.6882,23.6594,23.6594,98000.0
2006-03-28 10:20:00,32.85,32.86,32.81,32.85,73000.0,23.6594,23.6666,23.6306,23.6594,73000.0
2006-03-28 10:30:00,32.85,32.9,32.83,32.88,124200.0,23.6594,23.6954,23.645,23.681,124200.0
2006-03-28 10:40:00,32.88,32.88,32.8,32.81,110400.0,23.681,23.681,23.6234,23.6306,110400.0
2006-03-28 10:50:00,32.81,32.85,32.8,32.83,98800.0,23.6306,23.6594,23.6234,23.645,98800.0
2006-03-28 11:00:00,32.83,32.88,32.8,32.87,108000.0,23.645,23.681,23.6234,23.6738,108000.0
2006-03-28 11:10:00,32.88,32.88,32.83,32.88,85400.0,23.681,23.681,23.645,23.681,85400.0
2006-03-28 11:20:00,32.88,32.9,32.87,32.9,105200.0,23.681,23.6954,23.6738,23.6954,105200.0
2006-03-28 11:30:00,32.9,32.93,32.9,32.93,163400.0,23.6954,23.717,23.6954,23.717,163400.0
2006-03-28 11:40:00,32.92,32.99,32.92,32.97,261200.0,23.7098,23.7602,23.7098,23.7458,261200.0
2006-03-28 11:50:00,32.97,32.99,32.94,32.97,120200.0,23.7458,23.7602,23.7242,23.7458,120200.0
2006-03-28 12:00:00,32.96,33.0,32.95,33.0,81800.0,23.7386,23.7674,23.7314,23.7674,81800.0
2006-03-28 12:10:00,33.0,33.1,32.99,33.08,99600.0,23.7674,23.8395,23.7602,23.8251,99600.0
2006-03-28 12:20:00,33.08,33.13,33.07,33.13,113800.0,23.8251,23.8611,23.8179,23.8611,113800.0
2006-03-28 12:30:00,33.13,33.2,33.13,33.13,150400.0,23.8611,23.9115,23.8611,23.8611,150400.0
2006-03-28 12:40:00,33.13,33.13,33.08,33.13,131800.0,23.8611,23.8611,23.8251,23.8611,131800.0
2006-03-28 12:50:00,33.13,33.15,33.09,33.13,144400.0,23.8611,23.8755,23.8323,23.8611,144400.0
2006-03-28 13:00:00,33.13,33.13,33.08,33.09,84000.0,23.8611,23.8611,23.8251,23.8323,84000.0
2006-03-28 13:10:00,33.09,33.1,33.08,33.09,61800.0,23.8323,23.8395,23.8251,23.8323,61800.0
2006-03-28 13:20:00,33.09,33.09,33.08,33.08,79800.0,23.8323,23.8323,23.8251,23.8251,79800.0
2006-03-28 13:30:00,33.08,33.09,33.07,33.07,103800.0,23.8251,23.8323,23.8179,23.8179,103800.0
2006-03-28 13:40:00,33.07,33.08,33.04,33.05,113200.0,23.8179,23.8251,23.7963,23.8035,113200.0
2006-03-28 13:50:00,33.04,33.04,33.0,33.02,132000.0,23.7963,23.7963,23.7674,23.7819,132000.0
2006-03-28 14:00:00,33.01,33.05,33.01,33.03,85000.0,23.7746,23.8035,23.7746,23.7891,85000.0
2006-03-28 14:10:00,33.04,33.2,33.01,33.02,326200.0,23.7963,23.9115,23.7746,23.7819,326200.0
2006-03-28 14:20:00,33.03,33.07,32.84,32.86,333000.0,23.7891,23.8179,23.6522,23.6666,333000.0
2006-03-28 14:30:00,32.86,32.88,32.77,32.88,238600.0,23.6666,23.681,23.6018,23.681,238600.0
2006-03-28 14:40:00,32.88,32.94,32.85,32.91,193600.0,23.681,23.7242,23.6594,23.7026,193600.0
2006-03-28 14:50:00,32.91,32.93,32.83,32.87,159400.0,23.7026,23.717,23.645,23.6738,159400.0
2006-03-28 15:00:00,32.87,32.87,32.77,32.79,210000.0,23.6738,23.6738,23.6018,23.6162,210000.0
2006-03-28 15:10:00,32.77,32.79,32.7,32.73,311000.0,23.6018,23.6162,23.5514,23.573,311000.0
2006-03-28 15:20:00,32.73,32.82,32.72,32.8,213400.0,23.573,23.6378,23.5658,23.6234,213400.0
2006-03-28 15:30:00,32.8,32.84,32.75,32.77,201000.0,23.6234,23.6522,23.5874,23.6018,201000.0
2006-03-28 15:40:00,32.78,32.82,32.73,32.77,294800.0,23.609,23.6378,23.573,23.6018,294800.0
2006-03-28 15:50:00,32.77,32.85,32.75,32.84,320400.0,23.6018,23.6594,23.5874,23.6522,320400.0
2006-03-29 09:30:00,32.9,32.96,32.81,32.82,143000.0,23.6954,23.7386,23.6306,23.6378,143000.0
2006-03-29 09:40:00,32.83,32.94,32.83,32.89,94400.0,23.645,23.7242,23.645,23.6882,94400.0
2006-03-29 09:50:00,32.87,32.93,32.85,32.88,146600.0,23.6738,23.717,23.6594,23.681,146600.0
2006-03-29 10:00:00,32.88,32.89,32.85,32.86,75200.0,23.681,23.6882,23.6594,23.6666,75200.0
2006-03-29 10:10:00,32.87,32.94,32.85,32.87,77800.0,23.6738,23.7242,23.6594,23.6738,77800.0
2006-03-29 10:20:00,32.87,32.97,32.87,32.95,99200.0,23.6738,23.7458,23.6738,23.7314,99200.0
2006-03-29 10:30:00,32.95,32.98,32.83,32.85,151600.0,23.7314,23.753,23.645,23.6594,151600.0
2006-03-29 10:40:00,32.87,32.89,32.81,32.82,88600.0,23.6738,23.6882,23.6306,23.6378,88600.0
2006-03-29 10:50:00,32.82,32.85,32.81,32.84,99400.0,23.6378,23.6594,23.6306,23.6522,99400.0
2006-03-29 11:00:00,32.84,32.94,32.81,32.94,99400.0,23.6522,23.7242,23.6306,23.7242,99400.0
2006-03-29 11:10:00,32.94,33.02,32.94,33.0,82000.0,23.7242,23.7819,23.7242,23.7674,82000.0
2006-03-29 11:20:00,33.02,33.15,33.0,33.14,147000.0,23.7819,23.8755,23.7674,23.8683,147000.0
2006-03-29 11:30:00,33.15,33.24,33.11,33.12,158800.0,23.8755,23.9403,23.8467,23.8539,158800.0
2006-03-29 11:40:00,33.12,33.16,33.1,33.11,94200.0,23.8539,23.8827,23.8395,23.8467,94200.0
2006-03-29 11:50:00,33.12,33.12,33.05,33.05,138400.0,23.8539,23.8539,23.8035,23.8035,138400.0
2006-03-29 12:00:00,33.04,33.13,33.04,33.1,182600.0,23.7963,23.8611,23.7963,23.8395,182600.0
2006-03-29 12:10:00,33.1,33.18,33.1,33.16,153000.0,23.8395,23.8971,23.8395,23.8827,153000.0
2006-03-29 12:20:00,33.16,33.22,33.16,33.21,166200.0,23.8827,23.9259,23.8827,23.9187,166200.0
2006-03-29 12:30:00,33.2,33.22,33.17,33.17,52600.0,23.9115,23.9259,23.8899,23.8899,52600.0
2006-03-29 12:40:00,33.17,33.17,33.13,33.15,112600.0,23.8899,23.8899,23.8611,23.8755,112600.0
2006-03-29 12:50:00,33.14,33.15,33.1,33.1,47200.0,23.8683,23.8755,23.8395,23.8395,47200.0
2006-03-29 13:00:00,33.12,33.16,33.07,33.07,68600.0,23.8539,23.8827,23.8179,23.8179,68600.0
2006-03-29 13:10:00,33.08,33.17,33.06,33.17,68600.0,23.8251,23.8899,23.8107,23.8899,68600.0
2006-03-29 13:20:00,33.17,33.2,33.13,33.13,79200.0,23.8899,23.9115,23.8611,23.8611,79200.0
2006-03-29 13:30:00,33.13,33.13,33.04,33.07,75000.0,23.8611,23.8611,23.7963,23.8179,75000.0
2006-03-29 13:40:00,33.07,33.09,33.03,33.05,34600.0,23.8179,23.8323,23.7891,23.8035,34600.0
2006-03-29 13:50:00,33.06,33.11,33.04,33.04,88800.0,23.8107,23.8467,23.7963,23.7963,88800.0
2006-03-29 14:00:00,33.04,33.04,32.96,33.02,79800.0,23.7963,23.7963,23.7386,23.7819,79800.0
2006-03-29 14:10:00,33.03,33.09,33.02,33.02,88600.0,23.7891,23.8323,23.7819,23.7819,88600.0
2006-03-29 14:20:00,33.02,33.02,32.97,33.01,57200.0,23.7819,23.7819,23.7458,23.7746,57200.0
2006-03-29 14:30:00,32.99,33.01,32.94,32.94,35400.0,23.7602,23.7746,23.7242,23.7242,35400.0
2006-03-29 14:40:00,32.94,32.98,32.91,32.95,50800.0,23.7242,23.753,23.7026,23.7314,50800.0
2006-03-29 14:50:00,32.96,33.0,32.93,33.0,80000.0,23.7386,23.7674,23.717,23.7674,80000.0
2006-03-29 15:00:00,32.99,33.02,32.95,32.97,85800.0,23.7602,23.7819,23.7314,23.7458,85800.0
2006-03-29 15:10:00,32.96,33.01,32.94,33.01,85600.0,23.7386,23.7746,23.7242,23.7746,85600.0
2006-03-29 15:20:00,33.02,33.02,32.95,32.95,76600.0,23.7819,23.7819,23.7314,23.7314,76600.0
2006-03-29 15:30:00,32.95,32.98,32.87,32.9,106000.0,23.7314,23.753,23.6738,23.6954,106000.0
2006-03-29 15:40:00,32.9,32.9,32.83,32.83,144600.0,23.6954,23.6954,23.645,23.645,144600.0
2006-03-29 15:50:00,32.85,32.89,32.82,32.85,221400.0,23.6594,23.6882,23.6378,23.6594,221400.0
2006-03-30 09:30:00,32.72,32.99,32.72,32.98,359200.0,23.5658,23.7602,23.5658,23.753,359200.0
2006-03-30 09:40:00,32.97,32.97,32.83,32.94,136000.0,23.7458,23.7458,23.645,23.7242,136000.0
2006-03-30 09:50:00,32.93,33.04,32.9,32.95,120200.0,23.717,23.7963,23.6954,23.7314,120200.0
2006-03-30 10:00:00,32.95,33.04,32.95,33.0,102000.0,23.7314,23.7963,23.7314,23.7674,102000.0
2006-03-30 10:10:00,32.99,33.05,32.95,32.96,101200.0,23.7602,23.8035,23.7314,23.7386,101200.0
2006-03-30 10:20:00,32.96,32.98,32.85,32.87,99200.0,23.7386,23.753,23.6594,23.6738,99200.0
2006-03-30 10:30:00,32.85,32.87,32.75,32.76,120000.0,23.6594,23.6738,23.5874,23.5946,120000.0
2006-03-30 10:40:00,32.76,32.77,32.66,32.72,111800.0,23.5946,23.6018,23.5226,23.5658,111800.0
2006-03-30 10:50:00,32.71,32.75,32.65,32.67,111400.0,23.5586,23.5874,23.5154,23.5298,111400.0
2006-03-30 11:00:00,32.65,32.67,32.6,32.6,121800.0,23.5154,23.5298,23.4794,23.4794,121800.0
2006-03-30 11:10:00,32.6,32.6,32.52,32.54,217600.0,23.4794,23.4794,23.4217,23.4361,217600.0
2006-03-30 11:20:00,32.54,32.57,32.52,32.56,76800.0,23.4361,23.4578,23.4217,23.4505,76800.0
2006-03-30 11:30:00,32.55,32.59,32.54,32.57,70400.0,23.4433,23.4722,23.4361,23.4578,70400.0
2006-03-30 11:40:00,32.57,32.64,32.57,32.64,84200.0,23.4578,23.5082,23.4578,23.5082,84200.0
2006-03-30 11:50:00,32.63,32.65,32.58,32.6,59400.0,23.501,23.5154,23.465,23.4794,59400.0
2006-03-30 12:00:00,32.6,32.62,32.59,32.59,69600.0,23.4794,23.4938,23.4722,23.4722,69600.0
2006-03-30 12:10:00,32.59,32.62,32.55,32.59,78800.0,23.4722,23.4938,23.4433,23.4722,78800.0
2006-03-30 12:20:00,32.59,32.59,32.56,32.59,35600.0,23.4722,23.4722,23.4505,23.4722,35600.0
2006-03-30 12:30:00,32.59,32.59,32.52,32.55,93600.0,23.4722,23.4722,23.4217,23.4433,93600.0
2006-03-30 12:40:00,32.55,32.59,32.51,32.51,149200.0,23.4433,23.4722,23.4145,23.4145,149200.0
2006-03-30 12:50:00,32.51,32.56,32.43,32.55,164000.0,23.4145,23.4505,23.3569,23.4433,164000.0
2006-03-30 13:00:00,32.56,32.57,32.52,32.54,119200.0,23.4505,23.4578,23.4217,23.4361,119200.0
2006-03-30 13:10:00,32.55,32.73,32.47,32.51,218000.0,23.4433,23.573,23.3857,23.4145,218000.0
2006-03-30 13:20:00,32.52,32.58,32.51,32.51,113800.0,23.4217,23.465,23.4145,23.4145,113800.0
2006-03-30 13:30:00,32.51,32.52,32.48,32.49,386800.0,23.4145,23.4217,23.3929,23.4001,386800.0
2006-03-30 13:40:00,32.49,32.49,32.45,32.45,97400.0,23.4001,23.4001,23.3713,23.3713,97400.0
2006-03-30 13:50:00,32.45,32.49,32.45,32.46,130400.0,23.3713,23.4001,23.3713,23.3785,130400.0
2006-03-30 14:00:00,32.47,32.51,32.46,32.48,230000.0,23.3857,23.4145,23.3785,23.3929,230000.0
2006-03-30 14:10:00,32.48,32.5,32.46,32.46,177600.0,23.3929,23.4073,23.3785,23.3785,177600.0
2006-03-30 14:20:00,32.46,32.46,32.4,32.45,142200.0,23.3785,23.3785,23.3353,23.3713,142200.0
2006-03-30 14:30:00,32.45,32.45,32.38,32.4,93000.0,23.3713,23.3713,23.3209,23.3353,93000.0
2006-03-30 14:40:00,32.39,32.42,32.38,32.4,137800.0,23.3281,23.3497,23.3209,23.3353,137800.0
2006-03-30 14:50:00,32.4,32.41,32.38,32.4,231200.0,23.3353,23.3425,23.3209,23.3353,231200.0
2006-03-30 15:00:00,32.4,32.41,32.38,32.39,182000.0,23.3353,23.3425,23.3209,23.3281,182000.0
2006-03-30 15:10:00,32.4,32.4,32.38,32.38,159200.0,23.3353,23.3353,23.3209,23.3209,159200.0
2006-03-30 15:20:00,32.38,32.45,32.38,32.43,193000.0,23.3209,23.3713,23.3209,23.3569,193000.0
2006-03-30 15:30:00,32.43,32.44,32.42,32.43,319400.0,23.3569,23.3641,23.3497,23.3569,319400.0
2006-03-30 15:40:00,32.43,32.45,32.39,32.41,233400.0,23.3569,23.3713,23.3281,23.3425,233400.0
2006-03-30 15:50:00,32.41,32.44,32.4,32.41,254000.0,23.3425,23.3641,23.3353,23.3425,254000.0
2006-03-31 09:30:00,32.51,32.65,32.5,32.5,443400.0,23.4145,23.5154,23.4073,23.4073,443400.0
2006-03-31 09:40:00,32.53,32.6,32.51,32.59,173000.0,23.4289,23.4794,23.4145,23.4722,173000.0
2006-03-31 09:50:00,32.59,32.6,32.54,32.6,181000.0,23.4722,23.4794,23.4361,23.4794,181000.0
2006-03-31 10:00:00,32.6,32.62,32.44,32.48,106600.0,23.4794,23.4938,23.3641,23.3929,106600.0
2006-03-31 10:10:00,32.48,32.54,32.48,32.5,114800.0,23.3929,23.4361,23.3929,23.4073,114800.0
2006-03-31 10:20:00,32.5,32.52,32.46,32.48,145400.0,23.4073,23.4217,23.3785,23.3929,145400.0
2006-03-31 10:30:00,32.48,32.51,32.48,32.49,544400.0,23.3929,23.4145,23.3929,23.4001,544400.0
2006-03-31 10:40:00,32.49,32.55,32.47,32.5,156800.0,23.4001,23.4433,23.3857,23.4073,156800.0
2006-03-31 10:50:00,32.5,32.5,32.43,32.45,266000.0,23.4073,23.4073,23.3569,23.3713,266000.0
2006-03-31 11:00:00,32.44,32.52,32.41,32.5,106800.0,23.3641,23.4217,23.3425,23.4073,106800.0
2006-03-31 11:10:00,32.5,32.54,32.47,32.52,143000.0,23.4073,23.4361,23.3857,23.4217,143000.0
2006-03-31 11:20:00,32.53,32.53,32.49,32.49,76800.0,23.4289,23.4289,23.4001,23.4001,76800.0
2006-03-31 11:30:00,32.49,32.52,32.47,32.49,65800.0,23.4001,23.4217,23.3857,23.4001,65800.0
2006-03-31 11:40:00,32.49,32.56,32.47,32.55,74400.0,23.4001,23.4505,23.3857,23.4433,74400.0
2006-03-31 11:50:00,32.54,32.56,32.49,32.52,804200.0,23.4361,23.4505,23.4001,23.4217,804200.0
2006-03-31 12:00:00,32.51,32.52,32.48,32.49,139800.0,23.4145,23.4217,23.3929,23.4001,139800.0
2006-03-31 12:10:00,32.49,32.52,32.48,32.5,79400.0,23.4001,23.4217,23.3929,23.4073,79400.0
2006-03-31 12:20:00,32.5,32.51,32.48,32.49,238800.0,23.4073,23.4145,23.3929,23.4001,238800.0
2006-03-31 12:30:00,32.49,32.52,32.49,32.49,60600.0,23.4001,23.4217,23.4001,23.4001,60600.0
2006-03-31 12:40:00,32.5,32.51,32.44,32.44,46000.0,23.4073,23.4145,23.3641,23.3641,46000.0
2006-03-31 12:50:00,32.46,32.49,32.45,32.46,45200.0,23.3785,23.4001,23.3713,23.3785,45200.0
2006-03-31 13:00:00,32.46,32.48,32.46,32.48,47600.0,23.3785,23.3929,23.3785,23.3929,47600.0
2006-03-31 13:10:00,32.47,32.51,32.47,32.49,48800.0,23.3857,23.4145,23.3857,23.4001,48800.0
2006-03-31 13:20:00,32.49,32.5,32.45,32.48,60600.0,23.4001,23.4073,23.3713,23.3929,60600.0
2006-03-31 13:30:00,32.48,32.49,32.4,32.43,109200.0,23.3929,23.4001,23.3353,23.3569,109200.0
2006-03-31 13:40:00,32.42,32.44,32.38,32.41,65800.0,23.3497,23.3641,23.3209,23.3425,65800.0
2006-03-31 13:50:00,32.41,32.47,32.38,32.42,122000.0,23.3425,23.3857,23.3209,23.3497,122000.0
2006-03-31 14:00:00,32.41,32.43,32.38,32.38,48200.0,23.3425,23.3569,23.3209,23.3209,48200.0
2006-03-31 14:10:00,32.38,32.42,32.38,32.39,110400.0,23.3209,23.3497,23.3209,23.3281,110400.0
2006-03-31 14:20:00,32.39,32.4,32.35,32.37,89800.0,23.3281,23.3353,23.2993,23.3137,89800.0
2006-03-31 14:30:00,32.37,32.4,32.34,32.37,99200.0,23.3137,23.3353,23.2921,23.3137,99200.0
2006-03-31 14:40:00,32.37,32.38,32.32,32.33,109000.0,23.3137,23.3209,23.2777,23.2849,109000.0
2006-03-31 14:50:00,32.33,32.35,32.27,32.27,434800.0,23.2849,23.2993,23.2417,23.2417,434800.0
2006-03-31 15:00:00,32.27,32.29,32.23,32.23,304200.0,23.2417,23.2561,23.2129,23.2129,304200.0
2006-03-31 15:10:00,32.23,32.34,32.2,32.3,316800.0,23.2129,23.2921,23.1913,23.2633,316800.0
2006-03-31 15:20:00,32.3,32.33,32.27,32.3,369000.0,23.2633,23.2849,23.2417,23.2633,369000.0
2006-03-31 15:30:00,32.32,32.32,32.27,32.29,118800.0,23.2777,23.2777,23.2417,23.2561,118800.0
2006-03-31 15:40:00,32.29,32.29,32.22,32.22,245600.0,23.2561,23.2561,23.2057,23.2057,245600.0
2006-03-31 15:50:00,32.23,32.24,32.2,32.21,306200.0,23.2129,23.2201,23.1913,23.1985,306200.0
2006-04-03 09:30:00,32.48,32.48,32.25,32.26,337200.0,23.3929,23.3929,23.2273,23.2345,337200.0
2006-04-03 09:40:00,32.26,32.27,32.15,32.16,453400.0,23.2345,23.2417,23.1553,23.1625,453400.0
2006-04-03 09:50:00,32.16,32.23,32.13,32.15,171600.0,23.1625,23.2129,23.1409,23.1553,171600.0
2006-04-03 10:00:00,32.15,32.15,32.07,32.08,292000.0,23.1553,23.1553,23.0976,23.1048,292000.0
2006-04-03 10:10:00,32.08,32.11,32.02,32.02,207000.0,23.1048,23.1264,23.0616,23.0616,207000.0
2006-04-03 10:20:00,32.02,32.1,32.02,32.08,143200.0,23.0616,23.1192,23.0616,23.1048,143200.0
2006-04-03 10:30:00,32.08,32.13,32.06,32.08,417600.0,23.1048,23.1409,23.0904,23.1048,417600.0
2006-04-03 10:40:00,32.07,32.15,32.07,32.15,316200.0,23.0976,23.1553,23.0976,23.1553,316200.0
2006-04-03 10:50:00,32.15,32.15,32.08,32.1,325800.0,23.1553,23.1553,23.1048,23.1192,325800.0
2006-04-03 11:00:00,32.1,32.13,32.09,32.1,215800.0,23.1192,23.1409,23.112,23.1192,215800.0
2006-04-03 11:10:00,32.1,32.12,32.1,32.1,268600.0,23.1192,23.1336,23.1192,23.1192,268600.0
2006-04-03 11:20:00,32.1,32.1,32.09,32.1,134200.0,23.1192,23.1192,23.112,23.1192,134200.0
2006-04-03 11:30:00,32.1,32.1,32.07,32.09,383400.0,23.1192,23.1192,23.0976,23.112,383400.0
2006-04-03 11:40:00,32.09,32.18,32.04,32.05,207800.0,23.112,23.1769,23.076,23.0832,207800.0
2006-04-03 11:50:00,32.05,32.09,32.04,32.06,119000.0,23.0832,23.112,23.076,23.0904,119000.0
2006-04-03 12:00:00,32.06,32.08,32.05,32.06,456800.0,23.0904,23.1048,23.0832,23.0904,456800.0
2006-04-03 12:10:00,32.06,32.08,32.04,32.05,203200.0,23.0904,23.1048,23.076,23.0832,203200.0
2006-04-03 12:20:00,32.05,32.07,32.04,32.07,127600.0,23.0832,23.0976,23.076,23.0976,127600.0
2006-04-03 12:30:00,32.07,32.08,32.03,32.04,335800.0,23.0976,23.1048,23.0688,23.076,335800.0
2006-04-03 12:40:00,32.04,32.04,31.98,31.99,446200.0,23.076,23.076,23.0328,23.04,446200.0
2006-04-03 12:50:00,31.98,31.99,31.95,31.97,206000.0,23.0328,23.04,23.0112,23.0256,206000.0
2006-04-03 13:00:00,31.97,31.98,31.95,31.98,139600.0,23.0256,23.0328,23.0112,23.0328,139600.0
2006-04-03 13:10:00,31.98,32.01,31.93,31.95,370200.0,23.0328,23.0544,22.9968,23.0112,370200.0
2006-04-03 13:20:00,31.95,31.99,31.95,31.98,140000.0,23.0112,23.04,23.0112,23.0328,140000.0
2006-04-03 13:30:00,31.99,32.0,31.96,31.97,471000.0,23.04,23.0472,23.0184,23.0256,471000.0
2006-04-03 13:40:00,31.97,32.03,31.96,32.02,139200.0,23.0256,23.0688,23.0184,23.0616,139200.0
2006-04-03 13:50:00,32.02,32.03,31.99,31.99,183200.0,23.0616,23.0688,23.04,23.04,183200.0
2006-04-03 14:00:00,32.0,32.01,31.98,31.99,166400.0,23.0472,23.0544,23.0328,23.04,166400.0
2006-04-03 14:10:00,31.99,32.02,31.95,31.96,107800.0,23.04,23.0616,23.0112,23.0184,107800.0
2006-04-03 14:20:00,31.96,32.03,31.96,32.0,919400.0,23.0184,23.0688,23.0184,23.0472,919400.0
2006-04-03 14:30:00,32.01,32.03,32.01,32.03,154800.0,23.0544,23.0688,23.0544,23.0688,154800.0
2006-04-03 14:40:00,32.04,32.08,32.03,32.07,139200.0,23.076,23.1048,23.0688,23.0976,139200.0
2006-04-03 14:50:00,32.07,32.13,32.04,32.08,288200.0,23.0976,23.1409,23.076,23.1048,288200.0
2006-04-03 15:00:00,32.08,32.12,32.05,32.12,84400.0,23.1048,23.1336,23.0832,23.1336,84400.0
2006-04-03 15:10:00,32.1,32.18,32.1,32.16,364600.0,23.1192,23.1769,23.1192,23.1625,364600.0
2006-04-03 15:20:00,32.17,32.17,32.08,32.08,118200.0,23.1697,23.1697,23.1048,23.1048,118200.0
2006-04-03 15:30:00,32.08,32.12,32.01,32.06,183000.0,23.1048,23.1336,23.0544,23.0904,183000.0
2006-04-03 15:40:00,32.06,32.1,31.98,32.02,288200.0,23.0904,23.1192,23.0328,23.0616,288200.0
2006-04-03 15:50:00,32.02,32.1,32.0,32.05,358200.0,23.0616,23.1192,23.0472,23.0832,358200.0
2006-04-04 09:30:00,32.35,32.5,32.33,32.37,315600.0,23.2993,23.4073,23.2849,23.3137,315600.0
2006-04-04 09:40:00,32.41,32.42,32.27,32.32,187000.0,23.3425,23.3497,23.2417,23.2777,187000.0
2006-04-04 09:50:00,32.32,32.43,32.32,32.35,139400.0,23.2777,23.3569,23.2777,23.2993,139400.0
2006-04-04 10:00:00,32.37,32.45,32.35,32.42,258600.0,23.3137,23.3713,23.2993,23.3497,258600.0
2006-04-04 10:10:00,32.42,32.44,32.38,32.42,84800.0,23.3497,23.3641,23.3209,23.3497,84800.0
2006-04-04 10:20:00,32.42,32.47,32.4,32.47,124800.0,23.3497,23.3857,23.3353,23.3857,124800.0
2006-04-04 10:30:00,32.47,32.55,32.4,32.49,292400.0,23.3857,23.4433,23.3353,23.4001,292400.0
2006-04-04 10:40:00,32.49,32.49,32.4,32.45,143800.0,23.4001,23.4001,23.3353,23.3713,143800.0
2006-04-04 10:50:00,32.45,32.48,32.42,32.45,300400.0,23.3713,23.3929,23.3497,23.3713,300400.0
2006-04-04 11:00:00,32.44,32.47,32.41,32.42,190000.0,23.3641,23.3857,23.3425,23.3497,190000.0
2006-04-04 11:10:00,32.42,32.51,32.41,32.47,153000.0,23.3497,23.4145,23.3425,23.3857,153000.0
2006-04-04 11:20:00,32.49,32.55,32.45,32.52,114200.0,23.4001,23.4433,23.3713,23.4217,114200.0
2006-04-04 11:30:00,32.52,32.65,32.51,32.63,561000.0,23.4217,23.5154,23.4145,23.501,561000.0
2006-04-04 11:40:00,32.63,32.72,32.63,32.69,328200.0,23.501,23.5658,23.501,23.5442,328200.0
2006-04-04 11:50:00,32.7,32.77,32.68,32.72,195200.0,23.5514,23.6018,23.537,23.5658,195200.0
2006-04-04 12:00:00,32.72,32.73,32.66,32.73,184800.0,23.5658,23.573,23.5226,23.573,184800.0
2006-04-04 12:10:00,32.74,32.79,32.72,32.75,148600.0,23.5802,23.6162,23.5658,23.5874,148600.0
2006-04-04 12:20:00,32.75,32.75,32.69,32.69,65800.0,23.5874,23.5874,23.5442,23.5442,65800.0
2006-04-04 12:30:00,32.7,32.7,32.62,32.66,96200.0,23.5514,23.5514,23.4938,23.5226,96200.0
2006-04-04 12:40:00,32.66,32.69,32.61,32.64,85200.0,23.5226,23.5442,23.4866,23.5082,85200.0
2006-04-04 12:50:00,32.64,32.7,32.64,32.66,57600.0,23.5082,23.5514,23.5082,23.5226,57600.0
2006-04-04 13:00:00,32.66,32.69,32.62,32.62,110400.0,23.5226,23.5442,23.4938,23.4938,110400.0
2006-04-04 13:10:00,32.62,32.63,32.59,32.61,117400.0,23.4938,23.501,23.4722,23.4866,117400.0
2006-04-04 13:20:00,32.62,32.66,32.6,32.63,183200.0,23.4938,23.5226,23.4794,23.501,183200.0
2006-04-04 13:30:00,32.64,32.7,32.62,32.68,71800.0,23.5082,23.5514,23.4938,23.537,71800.0
2006-04-04 13:40:00,32.68,32.69,32.62,32.66,74800.0,23.537,23.5442,23.4938,23.5226,74800.0
2006-04-04 13:50:00,32.65,32.71,32.65,32.68,90400.0,23.5154,23.5586,23.5154,23.537,90400.0
2006-04-04 14:00:00,32.68,32.69,32.63,32.66,67400.0,23.537,23.5442,23.501,23.5226,67400.0
2006-04-04 14:10:00,32.66,32.74,32.63,32.74,60600.0,23.5226,23.5802,23.501,23.5802,60600.0
2006-04-04 14:20:00,32.75,32.78,32.69,32.7,143600.0,23.5874,23.609,23.5442,23.5514,143600.0
2006-04-04 14:30:00,32.71,32.75,32.62,32.63,107200.0,23.5586,23.5874,23.4938,23.501,107200.0
2006-04-04 14:40:00,32.63,32.72,32.63,32.72,80600.0,23.501,23.5658,23.501,23.5658,80600.0
2006-04-04 14:50:00,32.7,32.74,32.69,32.71,87800.0,23.5514,23.5802,23.5442,23.5586,87800.0
2006-04-04 15:00:00,32.71,32.72,32.68,32.69,75600.0,23.5586,23.5658,23.537,23.5442,75600.0
2006-04-04 15:10:00,32.68,32.74,32.68,32.73,72400.0,23.537,23.5802,23.537,23.573,72400.0
2006-04-04 15:20:00,32.72,32.77,32.7,32.71,171000.0,23.5658,23.6018,23.5514,23.5586,171000.0
2006-04-04 15:30:00,32.71,32.75,32.7,32.74,266600.0,23.5586,23.5874,23.5514,23.5802,266600.0
2006-04-04 15:40:00,32.74,32.8,32.74,32.78,439200.0,23.5802,23.6234,23.5802,23.609,439200.0
2006-04-04 15:50:00,32.78,32.8,32.71,32.73,364400.0,23.609,23.6234,23.5586,23.573,364400.0
2006-04-05 09:30:00,32.81,32.95,32.8,32.88,307600.0,23.6306,23.7314,23.6234,23.681,307600.0
2006-04-05 09:40:00,32.89,33.0,32.86,32.99,158600.0,23.6882,23.7674,23.6666,23.7602,158600.0
2006-04-05 09:50:00,32.99,33.07,32.97,33.04,366800.0,23.7602,23.8179,23.7458,23.7963,366800.0
2006-04-05 10:00:00,33.04,33.13,33.01,33.1,718800.0,23.7963,23.8611,23.7746,23.8395,718800.0
2006-04-05 10:10:00,33.1,33.13,33.04,33.07,98400.0,23.8395,23.8611,23.7963,23.8179,98400.0
2006-04-05 10:20:00,33.08,33.1,33.04,33.07,135000.0,23.8251,23.8395,23.7963,23.8179,135000.0
2006-04-05 10:30:00,33.08,33.1,33.01,33.06,144800.0,23.8251,23.8395,23.7746,23.8107,144800.0
2006-04-05 10:40:00,33.06,33.1,33.03,33.06,71600.0,23.8107,23.8395,23.7891,23.8107,71600.0
2006-04-05 10:50:00,33.06,33.07,33.01,33.02,156400.0,23.8107,23.8179,23.7746,23.7819,156400.0
2006-04-05 11:00:00,33.03,33.06,32.98,33.02,219200.0,23.7891,23.8107,23.753,23.7819,219200.0
2006-04-05 11:10:00,33.02,33.05,32.99,33.02,58000.0,23.7819,23.8035,23.7602,23.7819,58000.0
2006-04-05 11:20:00,33.02,33.08,33.02,33.07,85800.0,23.7819,23.8251,23.7819,23.8179,85800.0
2006-04-05 11:30:00,33.06,33.08,33.01,33.04,245600.0,23.8107,23.8251,23.7746,23.7963,245600.0
2006-04-05 11:40:00,33.05,33.1,33.03,33.08,859400.0,23.8035,23.8395,23.7891,23.8251,859400.0
2006-04-05 11:50:00,33.09,33.18,33.08,33.18,104200.0,23.8323,23.8971,23.8251,23.8971,104200.0
2006-04-05 12:00:00,33.19,33.2,33.15,33.18,117400.0,23.9043,23.9115,23.8755,23.8971,117400.0
2006-04-05 12:10:00,33.17,33.18,33.12,33.17,62400.0,23.8899,23.8971,23.8539,23.8899,62400.0
2006-04-05 12:20:00,33.17,33.23,33.16,33.19,135600.0,23.8899,23.9331,23.8827,23.9043,135600.0
2006-04-05 12:30:00,33.2,33.21,33.15,33.15,283400.0,23.9115,23.9187,23.8755,23.8755,283400.0
2006-04-05 12:40:00,33.16,33.18,33.13,33.17,74800.0,23.8827,23.8971,23.8611,23.8899,74800.0
2006-04-05 12:50:00,33.17,33.2,33.13,33.19,114600.0,23.8899,23.9115,23.8611,23.9043,114600.0
2006-04-05 13:00:00,33.19,33.25,33.19,33.2,158600.0,23.9043,23.9475,23.9043,23.9115,158600.0
2006-04-05 13:10:00,33.21,33.27,33.2,33.26,92200.0,23.9187,23.9619,23.9115,23.9547,92200.0
2006-04-05 13:20:00,33.26,33.27,33.17,33.26,91800.0,23.9547,23.9619,23.8899,23.9547,91800.0
2006-04-05 13:30:00,33.26,33.26,33.19,33.19,61400.0,23.9547,23.9547,23.9043,23.9043,61400.0
2006-04-05 13:40:00,33.2,33.22,33.17,33.21,78600.0,23.9115,23.9259,23.8899,23.9187,78600.0
2006-04-05 13:50:00,33.21,33.3,33.21,33.27,161400.0,23.9187,23.9835,23.9187,23.9619,161400.0
2006-04-05 14:00:00,33.27,33.34,33.24,33.33,150800.0,23.9619,24.0123,23.9403,24.0051,150800.0
2006-04-05 14:10:00,33.32,33.34,33.26,33.31,135200.0,23.9979,24.0123,23.9547,23.9907,135200.0
2006-04-05 14:20:00,33.31,33.35,33.29,33.35,169800.0,23.9907,24.0195,23.9763,24.0195,169800.0
2006-04-05 14:30:00,33.35,33.38,33.3,33.38,206600.0,24.0195,24.0411,23.9835,24.0411,206600.0
2006-04-05 14:40:00,33.38,33.42,33.35,33.38,219200.0,24.0411,24.0699,24.0195,24.0411,219200.0
2006-04-05 14:50:00,33.38,33.43,33.37,33.41,189600.0,24.0411,24.0771,24.0339,24.0627,189600.0
2006-04-05 15:00:00,33.41,33.41,33.32,33.33,231800.0,24.0627,24.0627,23.9979,24.0051,231800.0
2006-04-05 15:10:00,33.32,33.41,33.32,33.4,222000.0,23.9979,24.0627,23.9979,24.0555,222000.0
2006-04-05 15:20:00,33.4,33.45,33.4,33.44,297400.0,24.0555,24.0915,24.0555,24.0843,297400.0
2006-04-05 15:30:00,33.44,33.47,33.44,33.45,456600.0,24.0843,24.106,24.0843,24.0915,456600.0
2006-04-05 15:40:00,33.45,33.48,33.44,33.48,398600.0,24.0915,24.1132,24.0843,24.1132,398600.0
2006-04-05 15:50:00,33.48,33.48,33.35,33.35,486600.0,24.1132,24.1132,24.0195,24.0195,486600.0
2006-04-06 09:30:00,33.1,33.3,33.1,33.3,177800.0,23.8395,23.9835,23.8395,23.9835,177800.0
2006-04-06 09:40:00,33.29,33.38,33.21,33.24,134600.0,23.9763,24.0411,23.9187,23.9403,134600.0
2006-04-06 09:50:00,33.24,33.29,33.24,33.26,93200.0,23.9403,23.9763,23.9403,23.9547,93200.0
2006-04-06 10:00:00,33.26,33.3,33.22,33.24,160400.0,23.9547,23.9835,23.9259,23.9403,160400.0
2006-04-06 10:10:00,33.25,33.29,33.21,33.23,72000.0,23.9475,23.9763,23.9187,23.9331,72000.0
2006-04-06 10:20:00,33.21,33.21,33.04,33.04,103800.0,23.9187,23.9187,23.7963,23.7963,103800.0
2006-04-06 10:30:00,33.03,33.09,32.99,33.02,126800.0,23.7891,23.8323,23.7602,23.7819,126800.0
2006-04-06 10:40:00,33.02,33.1,33.01,33.1,308000.0,23.7819,23.8395,23.7746,23.8395,308000.0
2006-04-06 10:50:00,33.09,33.13,33.07,33.12,62000.0,23.8323,23.8611,23.8179,23.8539,62000.0
2006-04-06 11:00:00,33.11,33.15,33.1,33.15,99600.0,23.8467,23.8755,23.8395,23.8755,99600.0
2006-04-06 11:10:00,33.15,33.24,33.14,33.19,258000.0,23.8755,23.9403,23.8683,23.9043,258000.0
2006-04-06 11:20:00,33.18,33.2,33.15,33.16,118800.0,23.8971,23.9115,23.8755,23.8827,118800.0
2006-04-06 11:30:00,33.16,33.19,33.14,33.18,108400.0,23.8827,23.9043,23.8683,23.8971,108400.0
2006-04-06 11:40:00,33.19,33.23,33.18,33.19,39000.0,23.9043,23.9331,23.8971,23.9043,39000.0
2006-04-06 11:50:00,33.19,33.19,33.08,33.09,128000.0,23.9043,23.9043,23.8251,23.8323,128000.0
2006-04-06 12:00:00,33.09,33.1,33.02,33.08,190800.0,23.8323,23.8395,23.7819,23.8251,190800.0
2006-04-06 12:10:00,33.08,33.1,33.05,33.06,46000.0,23.8251,23.8395,23.8035,23.8107,46000.0
2006-04-06 12:20:00,33.06,33.07,33.01,33.02,134200.0,23.8107,23.8179,23.7746,23.7819,134200.0
2006-04-06 12:30:00,33.01,33.04,32.98,33.0,72800.0,23.7746,23.7963,23.753,23.7674,72800.0
2006-04-06 12:40:00,33.0,33.02,32.98,33.01,87600.0,23.7674,23.7819,23.753,23.7746,87600.0
2006-04-06 12:50:00,33.01,33.04,32.99,32.99,51000.0,23.7746,23.7963,23.7602,23.7602,51000.0
2006-04-06 13:00:00,32.99,33.04,32.98,33.02,115000.0,23.7602,23.7963,23.753,23.7819,115000.0
2006-04-06 13:10:00,33.04,33.06,33.01,33.06,61400.0,23.7963,23.8107,23.7746,23.8107,61400.0
2006-04-06 13:20:00,33.04,33.09,33.04,33.08,47600.0,23.7963,23.8323,23.7963,23.8251,47600.0
2006-04-06 13:30:00,33.08,33.1,33.08,33.1,87600.0,23.8251,23.8395,23.8251,23.8395,87600.0
2006-04-06 13:40:00,33.1,33.17,33.09,33.16,83800.0,23.8395,23.8899,23.8323,23.8827,83800.0
2006-04-06 13:50:00,33.16,33.18,33.12,33.13,127000.0,23.8827,23.8971,23.8539,23.8611,127000.0
2006-04-06 14:00:00,33.13,33.17,33.13,33.16,39400.0,23.8611,23.8899,23.8611,23.8827,39400.0
2006-04-06 14:10:00,33.16,33.21,33.15,33.17,95600.0,23.8827,23.9187,23.8755,23.8899,95600.0
2006-04-06 14:20:00,33.18,33.18,33.07,33.08,89200.0,23.8971,23.8971,23.8179,23.8251,89200.0
2006-04-06 14:30:00,33.07,33.12,33.07,33.1,96600.0,23.8179,23.8539,23.8179,23.8395,96600.0
2006-04-06 14:40:00,33.09,33.13,33.07,33.1,50200.0,23.8323,23.8611,23.8179,23.8395,50200.0
2006-04-06 14:50:00,33.1,33.15,33.08,33.13,85200.0,23.8395,23.8755,23.8251,23.8611,85200.0
2006-04-06 15:00:00,33.13,33.15,33.08,33.1,239200.0,23.8611,23.8755,23.8251,23.8395,239200.0
2006-04-06 15:10:00,33.09,33.09,32.99,33.06,184200.0,23.8323,23.8323,23.7602,23.8107,184200.0
2006-04-06 15:20:00,33.07,33.13,33.05,33.12,154200.0,23.8179,23.8611,23.8035,23.8539,154200.0
2006-04-06 15:30:00,33.1,33.13,33.03,33.11,153000.0,23.8395,23.8611,23.7891,23.8467,153000.0
2006-04-06 15:40:00,33.11,33.18,33.09,33.17,149200.0,23.8467,23.8971,23.8323,23.8899,149200.0
2006-04-06 15:50:00,33.18,33.23,33.17,33.17,237000.0,23.8971,23.9331,23.8899,23.8899,237000.0
2006-04-07 09:30:00,33.15,33.4,33.09,33.35,151000.0,23.8755,24.0555,23.8323,24.0195,151000.0
2006-04-07 09:40:00,33.31,33.34,33.21,33.22,166200.0,23.9907,24.0123,23.9187,23.9259,166200.0
2006-04-07 09:50:00,33.18,33.25,33.16,33.22,162800.0,23.8971,23.9475,23.8827,23.9259,162800.0
2006-04-07 10:00:00,33.23,33.24,33.18,33.23,105400.0,23.9331,23.9403,23.8971,23.9331,105400.0
2006-04-07 10:10:00,33.21,33.22,33.1,33.11,84200.0,23.9187,23.9259,23.8395,23.8467,84200.0
2006-04-07 10:20:00,33.1,33.1,33.0,33.02,177400.0,23.8395,23.8395,23.7674,23.7819,177400.0
2006-04-07 10:30:00,33.03,33.13,32.97,33.02,137200.0,23.7891,23.8611,23.7458,23.7819,137200.0
2006-04-07 10:40:00,33.02,33.06,32.95,32.99,94400.0,23.7819,23.8107,23.7314,23.7602,94400.0
2006-04-07 10:50:00,32.97,33.0,32.9,32.95,289400.0,23.7458,23.7674,23.6954,23.7314,289400.0
2006-04-07 11:00:00,32.95,33.02,32.9,33.02,154400.0,23.7314,23.7819,23.6954,23.7819,154400.0
2006-04-07 11:10:00,33.01,33.02,32.98,32.99,81600.0,23.7746,23.7819,23.753,23.7602,81600.0
2006-04-07 11:20:00,32.99,32.99,32.84,32.88,164800.0,23.7602,23.7602,23.6522,23.681,164800.0
2006-04-07 11:30:00,32.87,32.97,32.72,32.74,137400.0,23.6738,23.7458,23.5658,23.5802,137400.0
2006-04-07 11:40:00,32.74,32.77,32.66,32.68,166600.0,23.5802,23.6018,23.5226,23.537,166600.0
2006-04-07 11:50:00,32.68,32.77,32.68,32.76,179200.0,23.537,23.6018,23.537,23.5946,179200.0
2006-04-07 12:00:00,32.76,32.77,32.72,32.73,203400.0,23.5946,23.6018,23.5658,23.573,203400.0
2006-04-07 12:10:00,32.74,32.75,32.69,32.7,133400.0,23.5802,23.5874,23.5442,23.5514,133400.0
2006-04-07 12:20:00,32.71,32.81,32.7,32.79,141400.0,23.5586,23.6306,23.5514,23.6162,141400.0
2006-04-07 12:30:00,32.79,32.83,32.76,32.77,120400.0,23.6162,23.645,23.5946,23.6018,120400.0
2006-04-07 12:40:00,32.77,32.8,32.7,32.72,131800.0,23.6018,23.6234,23.5514,23.5658,131800.0
2006-04-07 12:50:00,32.71,32.77,32.69,32.69,134600.0,23.5586,23.6018,23.5442,23.5442,134600.0
2006-04-07 13:00:00,32.69,32.76,32.64,32.75,216200.0,23.5442,23.5946,23.5082,23.5874,216200.0
2006-04-07 13:10:00,32.75,32.76,32.68,32.73,164600.0,23.5874,23.5946,23.537,23.573,164600.0
2006-04-07 13:20:00,32.74,32.75,32.68,32.74,126000.0,23.5802,23.5874,23.537,23.5802,126000.0
2006-04-07 13:30:00,32.74,32.76,32.67,32.7,120000.0,23.5802,23.5946,23.5298,23.5514,120000.0
2006-04-07 13:40:00,32.7,32.7,32.6,32.6,107200.0,23.5514,23.5514,23.4794,23.4794,107200.0
2006-04-07 13:50:00,32.6,32.63,32.59,32.61,57200.0,23.4794,23.501,23.4722,23.4866,57200.0
2006-04-07 14:00:00,32.6,32.76,32.6,32.75,190400.0,23.4794,23.5946,23.4794,23.5874,190400.0
2006-04-07 14:10:00,32.75,32.76,32.67,32.67,146200.0,23.5874,23.5946,23.5298,23.5298,146200.0
2006-04-07 14:20:00,32.65,32.73,32.65,32.67,106400.0,23.5154,23.573,23.5154,23.5298,106400.0
2006-04-07 14:30:00,32.68,32.72,32.66,32.66,59600.0,23.537,23.5658,23.5226,23.5226,59600.0
2006-04-07 14:40:00,32.67,32.83,32.66,32.82,203600.0,23.5298,23.645,23.5226,23.6378,203600.0
2006-04-07 14:50:00,32.82,32.84,32.72,32.77,97000.0,23.6378,23.6522,23.5658,23.6018,97000.0
2006-04-07 15:00:00,32.75,32.75,32.68,32.7,54400.0,23.5874,23.5874,23.537,23.5514,54400.0
2006-04-07 15:10:00,32.7,32.73,32.68,32.68,75600.0,23.5514,23.573,23.537,23.537,75600.0
2006-04-07 15:20:00,32.7,32.71,32.57,32.57,162800.0,23.5514,23.5586,23.4578,23.4578,162800.0
2006-04-07 15:30:00,32.58,32.65,32.57,32.64,181800.0,23.465,23.5154,23.4578,23.5082,181800.0
2006-04-07 15:40:00,32.64,32.74,32.56,32.74,264000.0,23.5082,23.5802,23.4505,23.5802,264000.0
2006-04-07 15:50:00,32.74,32.77,32.66,32.66,237000.0,23.5802,23.6018,23.5226,23.5226,237000.0
2006-04-10 09:30:00,32.68,32.71,32.55,32.66,145600.0,23.537,23.5586,23.4433,23.5226,145600.0
2006-04-10 09:40:00,32.67,32.67,32.52,32.54,127600.0,23.5298,23.5298,23.4217,23.4361,127600.0
2006-04-10 09:50:00,32.54,32.59,32.5,32.57,121400.0,23.4361,23.4722,23.4073,23.4578,121400.0
2006-04-10 10:00:00,32.59,32.69,32.56,32.67,100200.0,23.4722,23.5442,23.4505,23.5298,100200.0
2006-04-10 10:10:00,32.68,32.71,32.66,32.67,87400.0,23.537,23.5586,23.5226,23.5298,87400.0
2006-04-10 10:20:00,32.68,32.73,32.66,32.66,71400.0,23.537,23.573,23.5226,23.5226,71400.0
2006-04-10 10:30:00,32.66,32.69,32.55,32.58,216800.0,23.5226,23.5442,23.4433,23.465,216800.0
2006-04-10 10:40:00,32.57,32.63,32.54,32.63,111000.0,23.4578,23.501,23.4361,23.501,111000.0
2006-04-10 10:50:00,32.63,32.65,32.59,32.6,58600.0,23.501,23.5154,23.4722,23.4794,58600.0
2006-04-10 11:00:00,32.6,32.71,32.6,32.71,60400.0,23.4794,23.5586,23.4794,23.5586,60400.0
2006-04-10 11:10:00,32.69,32.77,32.69,32.75,75000.0,23.5442,23.6018,23.5442,23.5874,75000.0
2006-04-10 11:20:00,32.76,32.84,32.75,32.81,90800.0,23.5946,23.6522,23.5874,23.6306,90800.0
2006-04-10 11:30:00,32.82,32.85,32.76,32.79,48000.0,23.6378,23.6594,23.5946,23.6162,48000.0
2006-04-10 11:40:00,32.8,32.85,32.79,32.83,76600.0,23.6234,23.6594,23.6162,23.645,76600.0
2006-04-10 11:50:00,32.83,32.85,32.77,32.83,34400.0,23.645,23.6594,23.6018,23.645,34400.0
2006-04-10 12:00:00,32.82,32.85,32.81,32.83,33600.0,23.6378,23.6594,23.6306,23.645,33600.0
2006-04-10 12:10:00,32.83,32.85,32.8,32.81,23600.0,23.645,23.6594,23.6234,23.6306,23600.0
2006-04-10 12:20:00,32.81,32.83,32.79,32.82,26800.0,23.6306,23.645,23.6162,23.6378,26800.0
2006-04-10 12:30:00,32.82,32.84,32.79,32.82,32400.0,23.6378,23.6522,23.6162,23.6378,32400.0
2006-04-10 12:40:00,32.82,32.84,32.76,32.77,25800.0,23.6378,23.6522,23.5946,23.6018,25800.0
2006-04-10 12:50:00,32.78,32.8,32.73,32.73,60800.0,23.609,23.6234,23.573,23.573,60800.0
2006-04-10 13:00:00,32.74,32.74,32.7,32.7,89600.0,23.5802,23.5802,23.5514,23.5514,89600.0
2006-04-10 13:10:00,32.7,32.73,32.66,32.68,64400.0,23.5514,23.573,23.5226,23.537,64400.0
2006-04-10 13:20:00,32.68,32.72,32.68,32.69,30200.0,23.537,23.5658,23.537,23.5442,30200.0
2006-04-10 13:30:00,32.69,32.7,32.6,32.6,64400.0,23.5442,23.5514,23.4794,23.4794,64400.0
2006-04-10 13:40:00,32.6,32.6,32.51,32.56,84000.0,23.4794,23.4794,23.4145,23.4505,84000.0
2006-04-10 13:50:00,32.56,32.59,32.52,32.56,66800.0,23.4505,23.4722,23.4217,23.4505,66800.0
2006-04-10 14:00:00,32.57,32.64,32.57,32.62,101600.0,23.4578,23.5082,23.4578,23.4938,101600.0
2006-04-10 14:10:00,32.62,32.66,32.6,32.61,77200.0,23.4938,23.5226,23.4794,23.4866,77200.0
2006-04-10 14:20:00,32.61,32.67,32.56,32.58,65600.0,23.4866,23.5298,23.4505,23.465,65600.0
2006-04-10 14:30:00,32.58,32.63,32.54,32.58,155200.0,23.465,23.501,23.4361,23.465,155200.0
2006-04-10 14:40:00,32.57,32.64,32.55,32.62,123200.0,23.4578,23.5082,23.4433,23.4938,123200.0
2006-04-10 14:50:00,32.62,32.63,32.56,32.62,112800.0,23.4938,23.501,23.4505,23.4938,112800.0
2006-04-10 15:00:00,32.62,32.62,32.52,32.56,187000.0,23.4938,23.4938,23.4217,23.4505,187000.0
2006-04-10 15:10:00,32.56,32.57,32.52,32.55,81800.0,23.4505,23.4578,23.4217,23.4433,81800.0
2006-04-10 15:20:00,32.55,32.58,32.54,32.57,68400.0,23.4433,23.465,23.4361,23.4578,68400.0
2006-04-10 15:30:00,32.57,32.57,32.51,32.55,153400.0,23.4578,23.4578,23.4145,23.4433,153400.0
2006-04-10 15:40:00,32.55,32.55,32.5,32.51,146200.0,23.4433,23.4433,23.4073,23.4145,146200.0
2006-04-10 15:50:00,32.51,32.58,32.51,32.56,167400.0,23.4145,23.465,23.4145,23.4505,167400.0
2006-04-11 09:30:00,32.59,32.74,32.59,32.62,136000.0,23.4722,23.5802,23.4722,23.4938,136000.0
2006-04-11 09:40:00,32.63,32.77,32.63,32.64,100600.0,23.501,23.6018,23.501,23.5082,100600.0
2006-04-11 09:50:00,32.64,32.65,32.54,32.54,81800.0,23.5082,23.5154,23.4361,23.4361,81800.0
2006-04-11 10:00:00,32.54,32.55,32.52,32.53,70600.0,23.4361,23.4433,23.4217,23.4289,70600.0
2006-04-11 10:10:00,32.52,32.55,32.43,32.44,81600.0,23.4217,23.4433,23.3569,23.3641,81600.0
2006-04-11 10:20:00,32.45,32.49,32.33,32.38,145400.0,23.3713,23.4001,23.2849,23.3209,145400.0
2006-04-11 10:30:00,32.37,32.37,32.29,32.3,119200.0,23.3137,23.3137,23.2561,23.2633,119200.0
2006-04-11 10:40:00,32.29,32.29,32.1,32.2,279600.0,23.2561,23.2561,23.1192,23.1913,279600.0
2006-04-11 10:50:00,32.21,32.21,32.17,32.19,205800.0,23.1985,23.1985,23.1697,23.1841,205800.0
2006-04-11 11:00:00,32.19,32.21,32.15,32.18,203400.0,23.1841,23.1985,23.1553,23.1769,203400.0
2006-04-11 11:10:00,32.18,32.2,32.17,32.18,185200.0,23.1769,23.1913,23.1697,23.1769,185200.0
2006-04-11 11:20:00,32.18,32.26,32.18,32.25,226000.0,23.1769,23.2345,23.1769,23.2273,226000.0
2006-04-11 11:30:00,32.25,32.28,32.24,32.28,193600.0,23.2273,23.2489,23.2201,23.2489,193600.0
2006-04-11 11:40:00,32.29,32.32,32.26,32.26,70200.0,23.2561,23.2777,23.2345,23.2345,70200.0
2006-04-11 11:50:00,32.27,32.3,32.26,32.26,88600.0,23.2417,23.2633,23.2345,23.2345,88600.0
2006-04-11 12:00:00,32.27,32.35,32.25,32.27,95000.0,23.2417,23.2993,23.2273,23.2417,95000.0
2006-04-11 12:10:00,32.29,32.3,32.27,32.29,83200.0,23.2561,23.2633,23.2417,23.2561,83200.0
2006-04-11 12:20:00,32.3,32.3,32.27,32.29,69400.0,23.2633,23.2633,23.2417,23.2561,69400.0
2006-04-11 12:30:00,32.29,32.3,32.28,32.3,79000.0,23.2561,23.2633,23.2489,23.2633,79000.0
2006-04-11 12:40:00,32.3,32.3,32.29,32.3,109400.0,23.2633,23.2633,23.2561,23.2633,109400.0
2006-04-11 12:50:00,32.3,32.32,32.29,32.31,72600.0,23.2633,23.2777,23.2561,23.2705,72600.0
2006-04-11 13:00:00,32.31,32.34,32.3,32.33,104000.0,23.2705,23.2921,23.2633,23.2849,104000.0
2006-04-11 13:10:00,32.33,32.33,32.27,32.28,83800.0,23.2849,23.2849,23.2417,23.2489,83800.0
2006-04-11 13:20:00,32.3,32.31,32.27,32.3,230400.0,23.2633,23.2705,23.2417,23.2633,230400.0
2006-04-11 13:30:00,32.29,32.3,32.16,32.18,216400.0,23.2561,23.2633,23.1625,23.1769,216400.0
2006-04-11 13:40:00,32.19,32.27,32.19,32.24,76200.0,23.1841,23.2417,23.1841,23.2201,76200.0
2006-04-11 13:50:00,32.24,32.27,32.2,32.21,82600.0,23.2201,23.2417,23.1913,23.1985,82600.0
2006-04-11 14:00:00,32.21,32.3,32.21,32.28,93000.0,23.1985,23.2633,23.1985,23.2489,93000.0
2006-04-11 14:10:00,32.27,32.29,32.26,32.27,329000.0,23.2417,23.2561,23.2345,23.2417,329000.0
2006-04-11 14:20:00,32.27,32.27,32.23,32.26,283200.0,23.2417,23.2417,23.2129,23.2345,283200.0
2006-04-11 14:30:00,32.24,32.25,32.23,32.24,79200.0,23.2201,23.2273,23.2129,23.2201,79200.0
2006-04-11 14:40:00,32.25,32.25,32.21,32.24,187800.0,23.2273,23.2273,23.1985,23.2201,187800.0
2006-04-11 14:50:00,32.23,32.23,32.2,32.22,339200.0,23.2129,23.2129,23.1913,23.2057,339200.0
2006-04-11 15:00:00,32.22,32.23,32.18,32.2,263200.0,23.2057,23.2129,23.1769,23.1913,263200.0
2006-04-11 15:10:00,32.2,32.29,32.2,32.26,858400.0,23.1913,23.2561,23.1913,23.2345,858400.0
2006-04-11 15:20:00,32.26,32.26,32.23,32.23,434200.0,23.2345,23.2345,23.2129,23.2129,434200.0
2006-04-11 15:30:00,32.22,32.26,32.22,32.24,271200.0,23.2057,23.2345,23.2057,23.2201,271200.0
2006-04-11 15:40:00,32.25,32.29,32.24,32.29,359400.0,23.2273,23.2561,23.2201,23.2561,359400.0
2006-04-11 15:50:00,32.29,32.34,32.27,32.33,357400.0,23.2561,23.2921,23.2417,23.2849,357400.0
2006-04-12 09:30:00,32.3,32.3,32.18,32.19,147000.0,23.2633,23.2633,23.1769,23.1841,147000.0
2006-04-12 09:40:00,32.19,32.22,32.05,32.08,151600.0,23.1841,23.2057,23.0832,23.1048,151600.0
2006-04-12 09:50:00,32.09,32.1,32.01,32.07,159000.0,23.112,23.1192,23.0544,23.0976,159000.0
2006-04-12 10:00:00,32.06,32.12,32.05,32.1,175600.0,23.0904,23.1336,23.0832,23.1192,175600.0
2006-04-12 10:10:00,32.1,32.12,31.94,31.98,181200.0,23.1192,23.1336,23.004,23.0328,181200.0
2006-04-12 10:20:00,31.98,32.02,31.97,31.98,118600.0,23.0328,23.0616,23.0256,23.0328,118600.0
2006-04-12 10:30:00,31.98,32.02,31.86,31.98,174200.0,23.0328,23.0616,22.9464,23.0328,174200.0
2006-04-12 10:40:00,31.98,32.01,31.93,31.95,70400.0,23.0328,23.0544,22.9968,23.0112,70400.0
2006-04-12 10:50:00,31.94,32.07,31.91,32.07,113600.0,23.004,23.0976,22.9824,23.0976,113600.0
2006-04-12 11:00:00,32.07,32.13,32.04,32.12,64000.0,23.0976,23.1409,23.076,23.1336,64000.0
2006-04-12 11:10:00,32.12,32.17,32.12,32.15,93200.0,23.1336,23.1697,23.1336,23.1553,93200.0
2006-04-12 11:20:00,32.15,32.23,32.13,32.21,110800.0,23.1553,23.2129,23.1409,23.1985,110800.0
2006-04-12 11:30:00,32.21,32.25,32.17,32.19,174200.0,23.1985,23.2273,23.1697,23.1841,174200.0
2006-04-12 11:40:00,32.19,32.2,32.14,32.2,109600.0,23.1841,23.1913,23.1481,23.1913,109600.0
2006-04-12 11:50:00,32.2,32.2,32.14,32.14,93200.0,23.1913,23.1913,23.1481,23.1481,93200.0
2006-04-12 12:00:00,32.14,32.15,32.09,32.13,72200.0,23.1481,23.1553,23.112,23.1409,72200.0
2006-04-12 12:10:00,32.12,32.18,32.1,32.15,124000.0,23.1336,23.1769,23.1192,23.1553,124000.0
2006-04-12 12:20:00,32.13,32.16,32.12,32.15,66600.0,23.1409,23.1625,23.1336,23.1553,66600.0
2006-04-12 12:30:00,32.15,32.23,32.13,32.19,51600.0,23.1553,23.2129,23.1409,23.1841,51600.0
2006-04-12 12:40:00,32.18,32.2,32.13,32.17,39400.0,23.1769,23.1913,23.1409,23.1697,39400.0
2006-04-12 12:50:00,32.16,32.2,32.15,32.2,33400.0,23.1625,23.1913,23.1553,23.1913,33400.0
2006-04-12 13:00:00,32.2,32.21,32.17,32.18,48200.0,23.1913,23.1985,23.1697,23.1769,48200.0
2006-04-12 13:10:00,32.18,32.18,32.13,32.13,27200.0,23.1769,23.1769,23.1409,23.1409,27200.0
2006-04-12 13:20:00,32.13,32.17,32.11,32.17,59600.0,23.1409,23.1697,23.1264,23.1697,59600.0
2006-04-12 13:30:00,32.17,32.21,32.1,32.15,109800.0,23.1697,23.1985,23.1192,23.1553,109800.0
2006-04-12 13:40:00,32.14,32.16,32.11,32.12,45000.0,23.1481,23.1625,23.1264,23.1336,45000.0
2006-04-12 13:50:00,32.13,32.15,32.11,32.15,21200.0,23.1409,23.1553,23.1264,23.1553,21200.0
2006-04-12 14:00:00,32.16,32.18,32.12,32.13,44600.0,23.1625,23.1769,23.1336,23.1409,44600.0
2006-04-12 14:10:00,32.14,32.15,32.07,32.12,50000.0,23.1481,23.1553,23.0976,23.1336,50000.0
2006-04-12 14:20:00,32.12,32.13,32.08,32.1,61000.0,23.1336,23.1409,23.1048,23.1192,61000.0
2006-04-12 14:30:00,32.1,32.16,32.08,32.13,56400.0,23.1192,23.1625,23.1048,23.1409,56400.0
2006-04-12 14:40:00,32.12,32.17,32.12,32.13,45400.0,23.1336,23.1697,23.1336,23.1409,45400.0
2006-04-12 14:50:00,32.13,32.13,32.08,32.12,59800.0,23.1409,23.1409,23.1048,23.1336,59800.0
2006-04-12 15:00:00,32.12,32.14,32.09,32.12,40400.0,23.1336,23.1481,23.112,23.1336,40400.0
2006-04-12 15:10:00,32.12,32.12,32.08,32.12,91400.0,23.1336,23.1336,23.1048,23.1336,91400.0
2006-04-12 15:20:00,32.13,32.14,32.06,32.1,86000.0,23.1409,23.1481,23.0904,23.1192,86000.0
2006-04-12 15:30:00,32.1,32.15,32.1,32.12,92800.0,23.1192,23.1553,23.1192,23.1336,92800.0
2006-04-12 15:40:00,32.13,32.15,32.1,32.13,131800.0,23.1409,23.1553,23.1192,23.1409,131800.0
2006-04-12 15:50:00,32.13,32.14,32.08,32.11,166000.0,23.1409,23.1481,23.1048,23.1264,166000.0
2006-04-13 09:30:00,32.06,32.09,32.02,32.09,200800.0,23.0904,23.112,23.0616,23.112,200800.0
2006-04-13 09:40:00,32.1,32.1,32.02,32.04,333600.0,23.1192,23.1192,23.0616,23.076,333600.0
2006-04-13 09:50:00,32.04,32.08,32.02,32.08,204600.0,23.076,23.1048,23.0616,23.1048,204600.0
2006-04-13 10:00:00,32.08,32.27,32.08,32.24,136400.0,23.1048,23.2417,23.1048,23.2201,136400.0
2006-04-13 10:10:00,32.26,32.32,32.2,32.2,112800.0,23.2345,23.2777,23.1913,23.1913,112800.0
2006-04-13 10:20:00,32.21,32.24,32.17,32.2,89000.0,23.1985,23.2201,23.1697,23.1913,89000.0
2006-04-13 10:30:00,32.18,32.23,32.13,32.13,72600.0,23.1769,23.2129,23.1409,23.1409,72600.0
2006-04-13 10:40:00,32.15,32.3,32.14,32.3,61600.0,23.1553,23.2633,23.1481,23.2633,61600.0
2006-04-13 10:50:00,32.33,32.33,32.23,32.29,113200.0,23.2849,23.2849,23.2129,23.2561,113200.0
2006-04-13 11:00:00,32.29,32.31,32.24,32.28,68600.0,23.2561,23.2705,23.2201,23.2489,68600.0
2006-04-13 11:10:00,32.28,32.33,32.22,32.23,62400.0,23.2489,23.2849,23.2057,23.2129,62400.0
2006-04-13 11:20:00,32.21,32.25,32.21,32.23,29600.0,23.1985,23.2273,23.1985,23.2129,29600.0
2006-04-13 11:30:00,32.22,32.23,32.17,32.18,72200.0,23.2057,23.2129,23.1697,23.1769,72200.0
2006-04-13 11:40:00,32.18,32.24,32.18,32.21,43800.0,23.1769,23.2201,23.1769,23.1985,43800.0
2006-04-13 11:50:00,32.2,32.24,32.16,32.23,58600.0,23.1913,23.2201,23.1625,23.2129,58600.0
2006-04-13 12:00:00,32.23,32.27,32.23,32.26,36400.0,23.2129,23.2417,23.2129,23.2345,36400.0
2006-04-13 12:10:00,32.26,32.29,32.25,32.26,40000.0,23.2345,23.2561,23.2273,23.2345,40000.0
2006-04-13 12:20:00,32.27,32.27,32.18,32.19,84200.0,23.2417,23.2417,23.1769,23.1841,84200.0
2006-04-13 12:30:00,32.19,32.22,32.16,32.2,44600.0,23.1841,23.2057,23.1625,23.1913,44600.0
2006-04-13 12:40:00,32.21,32.22,32.19,32.21,48600.0,23.1985,23.2057,23.1841,23.1985,48600.0
2006-04-13 12:50:00,32.22,32.23,32.18,32.18,39000.0,23.2057,23.2129,23.1769,23.1769,39000.0
2006-04-13 13:00:00,32.18,32.22,32.15,32.2,172200.0,23.1769,23.2057,23.1553,23.1913,172200.0
2006-04-13 13:10:00,32.2,32.2,32.16,32.18,137400.0,23.1913,23.1913,23.1625,23.1769,137400.0
2006-04-13 13:20:00,32.17,32.19,32.16,32.18,110800.0,23.1697,23.1841,23.1625,23.1769,110800.0
2006-04-13 13:30:00,32.17,32.19,32.15,32.15,66800.0,23.1697,23.1841,23.1553,23.1553,66800.0
2006-04-13 13:40:00,32.16,32.18,32.15,32.16,139600.0,23.1625,23.1769,23.1553,23.1625,139600.0
2006-04-13 13:50:00,32.16,32.19,32.15,32.19,106200.0,23.1625,23.1841,23.1553,23.1841,106200.0
2006-04-13 14:00:00,32.19,32.19,32.13,32.15,70000.0,23.1841,23.1841,23.1409,23.1553,70000.0
2006-04-13 14:10:00,32.14,32.17,32.13,32.13,220200.0,23.1481,23.1697,23.1409,23.1409,220200.0
2006-04-13 14:20:00,32.13,32.13,32.1,32.1,150000.0,23.1409,23.1409,23.1192,23.1192,150000.0
2006-04-13 14:30:00,32.1,32.1,32.05,32.07,119800.0,23.1192,23.1192,23.0832,23.0976,119800.0
2006-04-13 14:40:00,32.09,32.1,32.05,32.07,136600.0,23.112,23.1192,23.0832,23.0976,136600.0
2006-04-13 14:50:00,32.06,32.09,32.02,32.09,69600.0,23.0904,23.112,23.0616,23.112,69600.0
2006-04-13 15:00:00,32.08,32.1,32.07,32.08,124400.0,23.1048,23.1192,23.0976,23.1048,124400.0
2006-04-13 15:10:00,32.08,32.13,32.08,32.12,148200.0,23.1048,23.1409,23.1048,23.1336,148200.0
2006-04-13 15:20:00,32.11,32.15,32.11,32.12,109400.0,23.1264,23.1553,23.1264,23.1336,109400.0
2006-04-13 15:30:00,32.12,32.13,32.1,32.12,139000.0,23.1336,23.1409,23.1192,23.1336,139000.0
2006-04-13 15:40:00,32.12,32.15,32.11,32.15,168600.0,23.1336,23.1553,23.1264,23.1553,168600.0
2006-04-13 15:50:00,32.15,32.15,32.09,32.1,192000.0,23.1553,23.1553,23.112,23.1192,192000.0
2006-04-17 09:30:00,32.15,32.15,32.02,32.13,174600.0,23.1553,23.1553,23.0616,23.1409,174600.0
2006-04-17 09:40:00,32.13,32.13,32.04,32.04,141200.0,23.1409,23.1409,23.076,23.076,141200.0
2006-04-17 09:50:00,32.05,32.1,32.04,32.07,82200.0,23.0832,23.1192,23.076,23.0976,82200.0
2006-04-17 10:00:00,32.06,32.18,32.05,32.18,150400.0,23.0904,23.1769,23.0832,23.1769,150400.0
2006-04-17 10:10:00,32.2,32.2,32.12,32.13,167400.0,23.1913,23.1913,23.1336,23.1409,167400.0
2006-04-17 10:20:00,32.13,32.18,32.11,32.13,195600.0,23.1409,23.1769,23.1264,23.1409,195600.0
2006-04-17 10:30:00,32.13,32.14,32.1,32.1,266800.0,23.1409,23.1481,23.1192,23.1192,266800.0
2006-04-17 10:40:00,32.1,32.1,32.0,32.02,223200.0,23.1192,23.1192,23.0472,23.0616,223200.0
2006-04-17 10:50:00,32.02,32.04,31.93,31.95,196800.0,23.0616,23.076,22.9968,23.0112,196800.0
2006-04-17 11:00:00,31.95,31.97,31.92,31.92,196000.0,23.0112,23.0256,22.9896,22.9896,196000.0
2006-04-17 11:10:00,31.92,31.95,31.91,31.91,86400.0,22.9896,23.0112,22.9824,22.9824,86400.0
2006-04-17 11:20:00,31.91,31.94,31.89,31.92,97400.0,22.9824,23.004,22.968,22.9896,97400.0
2006-04-17 11:30:00,31.92,31.93,31.91,31.92,66400.0,22.9896,22.9968,22.9824,22.9896,66400.0
2006-04-17 11:40:00,31.92,31.95,31.9,31.94,301000.0,22.9896,23.0112,22.9752,23.004,301000.0
2006-04-17 11:50:00,31.95,31.95,31.93,31.93,143600.0,23.0112,23.0112,22.9968,22.9968,143600.0
2006-04-17 12:00:00,31.93,31.96,31.92,31.95,278600.0,22.9968,23.0184,22.9896,23.0112,278600.0
2006-04-17 12:10:00,31.95,31.95,31.86,31.86,173600.0,23.0112,23.0112,22.9464,22.9464,173600.0
2006-04-17 12:20:00,31.87,31.91,31.8,31.8,149800.0,22.9536,22.9824,22.9032,22.9032,149800.0
2006-04-17 12:30:00,31.8,31.86,31.79,31.86,107000.0,22.9032,22.9464,22.896,22.9464,107000.0
2006-04-17 12:40:00,31.86,31.89,31.84,31.88,132600.0,22.9464,22.968,22.932,22.9608,132600.0
2006-04-17 12:50:00,31.88,31.89,31.85,31.88,79800.0,22.9608,22.968,22.9392,22.9608,79800.0
2006-04-17 13:00:00,31.9,31.91,31.82,31.83,191800.0,22.9752,22.9824,22.9176,22.9248,191800.0
2006-04-17 13:10:00,31.85,31.86,31.79,31.8,97200.0,22.9392,22.9464,22.896,22.9032,97200.0
2006-04-17 13:20:00,31.8,31.86,31.78,31.83,87200.0,22.9032,22.9464,22.8888,22.9248,87200.0
2006-04-17 13:30:00,31.84,31.86,31.78,31.78,176400.0,22.932,22.9464,22.8888,22.8888,176400.0
2006-04-17 13:40:00,31.78,31.8,31.74,31.76,225400.0,22.8888,22.9032,22.86,22.8744,225400.0
2006-04-17 13:50:00,31.77,31.77,31.69,31.75,213000.0,22.8816,22.8816,22.824,22.8672,213000.0
2006-04-17 14:00:00,31.75,31.77,31.68,31.75,214400.0,22.8672,22.8816,22.8167,22.8672,214400.0
2006-04-17 14:10:00,31.74,31.74,31.68,31.71,92600.0,22.86,22.86,22.8167,22.8384,92600.0
2006-04-17 14:20:00,31.7,31.7,31.65,31.66,298400.0,22.8312,22.8312,22.7951,22.8023,298400.0
2006-04-17 14:30:00,31.66,31.73,31.65,31.73,235400.0,22.8023,22.8528,22.7951,22.8528,235400.0
2006-04-17 14:40:00,31.72,31.74,31.68,31.69,175000.0,22.8456,22.86,22.8167,22.824,175000.0
2006-04-17 14:50:00,31.68,31.71,31.68,31.68,209000.0,22.8167,22.8384,22.8167,22.8167,209000.0
2006-04-17 15:00:00,31.68,31.71,31.68,31.7,220200.0,22.8167,22.8384,22.8167,22.8312,220200.0
2006-04-17 15:10:00,31.7,31.71,31.68,31.7,250400.0,22.8312,22.8384,22.8167,22.8312,250400.0
2006-04-17 15:20:00,31.7,31.74,31.68,31.71,349600.0,22.8312,22.86,22.8167,22.8384,349600.0
2006-04-17 15:30:00,31.7,31.75,31.7,31.72,362000.0,22.8312,22.8672,22.8312,22.8456,362000.0
2006-04-17 15:40:00,31.72,31.75,31.72,31.72,245000.0,22.8456,22.8672,22.8456,22.8456,245000.0
2006-04-17 15:50:00,31.72,31.75,31.7,31.74,242600.0,22.8456,22.8672,22.8312,22.86,242600.0
2006-04-18 09:30:00,31.75,31.88,31.75,31.85,360000.0,22.8672,22.9608,22.8672,22.9392,360000.0
2006-04-18 09:40:00,31.85,31.95,31.85,31.87,492400.0,22.9392,23.0112,22.9392,22.9536,492400.0
2006-04-18 09:50:00,31.87,31.98,31.86,31.96,574200.0,22.9536,23.0328,22.9464,23.0184,574200.0
2006-04-18 10:00:00,31.97,32.02,31.96,32.0,490000.0,23.0256,23.0616,23.0184,23.0472,490000.0
2006-04-18 10:10:00,32.0,32.01,31.95,31.96,237000.0,23.0472,23.0544,23.0112,23.0184,237000.0
2006-04-18 10:20:00,31.95,31.95,31.88,31.88,140400.0,23.0112,23.0112,22.9608,22.9608,140400.0
2006-04-18 10:30:00,31.88,31.99,31.85,31.98,189800.0,22.9608,23.04,22.9392,23.0328,189800.0
2006-04-18 10:40:00,31.98,32.0,31.94,31.96,191000.0,23.0328,23.0472,23.004,23.0184,191000.0
2006-04-18 10:50:00,31.96,31.97,31.93,31.93,203800.0,23.0184,23.0256,22.9968,22.9968,203800.0
2006-04-18 11:00:00,31.93,32.0,31.93,31.97,204800.0,22.9968,23.0472,22.9968,23.0256,204800.0
2006-04-18 11:10:00,31.96,31.99,31.93,31.97,157800.0,23.0184,23.04,22.9968,23.0256,157800.0
2006-04-18 11:20:00,31.97,31.99,31.94,31.96,196400.0,23.0256,23.04,23.004,23.0184,196400.0
2006-04-18 11:30:00,31.96,32.04,31.95,32.0,171200.0,23.0184,23.076,23.0112,23.0472,171200.0
2006-04-18 11:40:00,32.01,32.02,31.99,32.01,204000.0,23.0544,23.0616,23.04,23.0544,204000.0
2006-04-18 11:50:00,32.02,32.1,32.0,32.05,176800.0,23.0616,23.1192,23.0472,23.0832,176800.0
2006-04-18 12:00:00,32.03,32.05,31.99,32.02,184200.0,23.0688,23.0832,23.04,23.0616,184200.0
2006-04-18 12:10:00,32.02,32.08,31.99,32.07,163800.0,23.0616,23.1048,23.04,23.0976,163800.0
2006-04-18 12:20:00,32.07,32.15,32.07,32.1,163000.0,23.0976,23.1553,23.0976,23.1192,163000.0
2006-04-18 12:30:00,32.09,32.1,32.04,32.06,110600.0,23.112,23.1192,23.076,23.0904,110600.0
2006-04-18 12:40:00,32.06,32.06,32.0,32.01,132400.0,23.0904,23.0904,23.0472,23.0544,132400.0
2006-04-18 12:50:00,32.01,32.02,32.0,32.0,192600.0,23.0544,23.0616,23.0472,23.0472,192600.0
2006-04-18 13:00:00,32.0,32.04,31.98,31.98,205600.0,23.0472,23.076,23.0328,23.0328,205600.0
2006-04-18 13:10:00,31.98,32.01,31.94,32.01,67800.0,23.0328,23.0544,23.004,23.0544,67800.0
2006-04-18 13:20:00,32.01,32.01,31.98,31.99,94400.0,23.0544,23.0544,23.0328,23.04,94400.0
2006-04-18 13:30:00,31.99,32.02,31.99,32.01,108800.0,23.04,23.0616,23.04,23.0544,108800.0
2006-04-18 13:40:00,32.0,32.01,31.91,31.92,104400.0,23.0472,23.0544,22.9824,22.9896,104400.0
2006-04-18 13:50:00,31.92,31.99,31.88,31.96,97600.0,22.9896,23.04,22.9608,23.0184,97600.0
2006-04-18 14:00:00,31.97,32.25,31.97,32.08,1143400.0,23.0256,23.2273,23.0256,23.1048,1143400.0
2006-04-18 14:10:00,32.08,32.11,32.0,32.04,369400.0,23.1048,23.1264,23.0472,23.076,369400.0
2006-04-18 14:20:00,32.06,32.15,32.02,32.13,286000.0,23.0904,23.1553,23.0616,23.1409,286000.0
2006-04-18 14:30:00,32.12,32.18,32.06,32.09,169200.0,23.1336,23.1769,23.0904,23.112,169200.0
2006-04-18 14:40:00,32.1,32.14,32.05,32.09,211600.0,23.1192,23.1481,23.0832,23.112,211600.0
2006-04-18 14:50:00,32.09,32.13,32.08,32.1,260800.0,23.112,23.1409,23.1048,23.1192,260800.0
2006-04-18 15:00:00,32.12,32.13,32.09,32.1,368800.0,23.1336,23.1409,23.112,23.1192,368800.0
2006-04-18 15:10:00,32.1,32.2,32.1,32.19,308000.0,23.1192,23.1913,23.1192,23.1841,308000.0
2006-04-18 15:20:00,32.17,32.19,32.13,32.14,314200.0,23.1697,23.1841,23.1409,23.1481,314200.0
2006-04-18 15:30:00,32.15,32.16,32.07,32.09,377600.0,23.1553,23.1625,23.0976,23.112,377600.0
2006-04-18 15:40:00,32.09,32.1,32.05,32.07,692200.0,23.112,23.1192,23.0832,23.0976,692200.0
2006-04-18 15:50:00,32.07,32.1,32.07,32.07,273000.0,23.0976,23.1192,23.0976,23.0976,273000.0
2006-04-19 09:30:00,31.95,31.97,31.8,31.81,296800.0,23.0329,23.0473,22.9247,22.9319,296800.0
2006-04-19 09:40:00,31.81,31.83,31.78,31.8,215200.0,22.9319,22.9463,22.9103,22.9247,215200.0
2006-04-19 09:50:00,31.8,31.84,31.75,31.8,244800.0,22.9247,22.9536,22.8887,22.9247,244800.0
2006-04-19 10:00:00,31.81,31.83,31.77,31.79,189000.0,22.9319,22.9463,22.9031,22.9175,189000.0
2006-04-19 10:10:00,31.79,31.79,31.65,31.73,289000.0,22.9175,22.9175,22.8166,22.8743,289000.0
2006-04-19 10:20:00,31.73,31.73,31.68,31.7,183400.0,22.8743,22.8743,22.8382,22.8526,183400.0
2006-04-19 10:30:00,31.7,31.7,31.55,31.55,473600.0,22.8526,22.8526,22.7445,22.7445,473600.0
2006-04-19 10:40:00,31.54,31.64,31.52,31.57,156400.0,22.7373,22.8094,22.7229,22.7589,156400.0
2006-04-19 10:50:00,31.57,31.64,31.56,31.58,150200.0,22.7589,22.8094,22.7517,22.7661,150200.0
2006-04-19 11:00:00,31.58,31.75,31.58,31.72,190600.0,22.7661,22.8887,22.7661,22.867,190600.0
2006-04-19 11:10:00,31.72,31.74,31.65,31.65,121000.0,22.867,22.8815,22.8166,22.8166,121000.0
2006-04-19 11:20:00,31.66,31.75,31.65,31.73,102800.0,22.8238,22.8887,22.8166,22.8743,102800.0
2006-04-19 11:30:00,31.74,31.78,31.69,31.76,109000.0,22.8815,22.9103,22.8454,22.8959,109000.0
2006-04-19 11:40:00,31.76,31.84,31.75,31.79,147800.0,22.8959,22.9536,22.8887,22.9175,147800.0
2006-04-19 11:50:00,31.79,31.82,31.78,31.79,181200.0,22.9175,22.9391,22.9103,22.9175,181200.0
2006-04-19 12:00:00,31.79,31.91,31.79,31.9,156600.0,22.9175,23.004,22.9175,22.9968,156600.0
2006-04-19 12:10:00,31.91,31.92,31.86,31.91,71800.0,23.004,23.0112,22.968,23.004,71800.0
2006-04-19 12:20:00,31.92,31.95,31.88,31.9,133800.0,23.0112,23.0329,22.9824,22.9968,133800.0
2006-04-19 12:30:00,31.9,31.96,31.89,31.94,144800.0,22.9968,23.0401,22.9896,23.0256,144800.0
2006-04-19 12:40:00,31.95,31.97,31.93,31.93,102800.0,23.0329,23.0473,23.0184,23.0184,102800.0
2006-04-19 12:50:00,31.93,31.95,31.89,31.9,101400.0,23.0184,23.0329,22.9896,22.9968,101400.0
2006-04-19 13:00:00,31.9,31.96,31.86,31.9,100200.0,22.9968,23.0401,22.968,22.9968,100200.0
2006-04-19 13:10:00,31.91,31.95,31.87,31.93,105600.0,23.004,23.0329,22.9752,23.0184,105600.0
2006-04-19 13:20:00,31.93,31.94,31.88,31.88,147000.0,23.0184,23.0256,22.9824,22.9824,147000.0
2006-04-19 13:30:00,31.86,31.91,31.82,31.82,110200.0,22.968,23.004,22.9391,22.9391,110200.0
2006-04-19 13:40:00,31.82,31.88,31.78,31.79,193800.0,22.9391,22.9824,22.9103,22.9175,193800.0
2006-04-19 13:50:00,31.79,31.88,31.79,31.79,158000.0,22.9175,22.9824,22.9175,22.9175,158000.0
2006-04-19 14:00:00,31.79,31.82,31.74,31.74,136400.0,22.9175,22.9391,22.8815,22.8815,136400.0
2006-04-19 14:10:00,31.74,31.83,31.74,31.81,97800.0,22.8815,22.9463,22.8815,22.9319,97800.0
2006-04-19 14:20:00,31.81,31.89,31.8,31.89,152400.0,22.9319,22.9896,22.9247,22.9896,152400.0
2006-04-19 14:30:00,31.87,31.9,31.86,31.9,54200.0,22.9752,22.9968,22.968,22.9968,54200.0
2006-04-19 14:40:00,31.9,32.0,31.9,31.98,114800.0,22.9968,23.0689,22.9968,23.0545,114800.0
2006-04-19 14:50:00,31.98,32.01,31.96,31.97,153600.0,23.0545,23.0761,23.0401,23.0473,153600.0
2006-04-19 15:00:00,31.97,32.03,31.97,32.02,143600.0,23.0473,23.0905,23.0473,23.0833,143600.0
2006-04-19 15:10:00,32.02,32.04,31.98,31.99,100200.0,23.0833,23.0977,23.0545,23.0617,100200.0
2006-04-19 15:20:00,31.99,32.02,31.93,31.95,75000.0,23.0617,23.0833,23.0184,23.0329,75000.0
2006-04-19 15:30:00,31.94,31.99,31.93,31.98,119600.0,23.0256,23.0617,23.0184,23.0545,119600.0
2006-04-19 15:40:00,31.98,31.98,31.91,31.91,151600.0,23.0545,23.0545,23.004,23.004,151600.0
2006-04-19 15:50:00,31.91,31.91,31.86,31.88,251400.0,23.004,23.004,22.968,22.9824,251400.0
2006-04-20 09:30:00,31.75,31.81,31.66,31.71,193200.0,22.8887,22.9319,22.8238,22.8598,193200.0
2006-04-20 09:40:00,31.72,31.74,31.66,31.7,187400.0,22.867,22.8815,22.8238,22.8526,187400.0
2006-04-20 09:50:00,31.7,31.73,31.66,31.67,205400.0,22.8526,22.8743,22.8238,22.831,205400.0
2006-04-20 10:00:00,31.67,31.74,31.65,31.68,183000.0,22.831,22.8815,22.8166,22.8382,183000.0
2006-04-20 10:10:00,31.68,31.78,31.68,31.77,370200.0,22.8382,22.9103,22.8382,22.9031,370200.0
2006-04-20 10:20:00,31.77,31.88,31.76,31.86,370000.0,22.9031,22.9824,22.8959,22.968,370000.0
2006-04-20 10:30:00,31.86,31.89,31.84,31.85,294400.0,22.968,22.9896,22.9536,22.9608,294400.0
2006-04-20 10:40:00,31.85,31.9,31.83,31.85,351600.0,22.9608,22.9968,22.9463,22.9608,351600.0
2006-04-20 10:50:00,31.86,31.9,31.74,31.78,377400.0,22.968,22.9968,22.8815,22.9103,377400.0
2006-04-20 11:00:00,31.77,31.89,31.75,31.88,124600.0,22.9031,22.9896,22.8887,22.9824,124600.0
2006-04-20 11:10:00,31.88,31.89,31.7,31.75,197200.0,22.9824,22.9896,22.8526,22.8887,197200.0
2006-04-20 11:20:00,31.75,31.78,31.73,31.74,323000.0,22.8887,22.9103,22.8743,22.8815,323000.0
2006-04-20 11:30:00,31.75,31.83,31.75,31.82,209000.0,22.8887,22.9463,22.8887,22.9391,209000.0
2006-04-20 11:40:00,31.82,31.82,31.74,31.77,107200.0,22.9391,22.9391,22.8815,22.9031,107200.0
2006-04-20 11:50:00,31.77,31.81,31.76,31.78,358000.0,22.9031,22.9319,22.8959,22.9103,358000.0
2006-04-20 12:00:00,31.78,31.79,31.74,31.77,262200.0,22.9103,22.9175,22.8815,22.9031,262200.0
2006-04-20 12:10:00,31.77,31.78,31.74,31.75,194000.0,22.9031,22.9103,22.8815,22.8887,194000.0
2006-04-20 12:20:00,31.75,31.78,31.75,31.75,129400.0,22.8887,22.9103,22.8887,22.8887,129400.0
2006-04-20 12:30:00,31.76,31.78,31.75,31.76,102800.0,22.8959,22.9103,22.8887,22.8959,102800.0
2006-04-20 12:40:00,31.76,31.77,31.74,31.75,79400.0,22.8959,22.9031,22.8815,22.8887,79400.0
2006-04-20 12:50:00,31.76,31.78,31.76,31.77,186400.0,22.8959,22.9103,22.8959,22.9031,186400.0
2006-04-20 13:00:00,31.79,31.8,31.75,31.75,107200.0,22.9175,22.9247,22.8887,22.8887,107200.0
2006-04-20 13:10:00,31.75,31.77,31.75,31.75,92600.0,22.8887,22.9031,22.8887,22.8887,92600.0
2006-04-20 13:20:00,31.75,31.78,31.75,31.78,95400.0,22.8887,22.9103,22.8887,22.9103,95400.0
2006-04-20 13:30:00,31.78,31.78,31.75,31.77,96200.0,22.9103,22.9103,22.8887,22.9031,96200.0
2006-04-20 13:40:00,31.77,31.8,31.75,31.8,86200.0,22.9031,22.9247,22.8887,22.9247,86200.0
2006-04-20 13:50:00,31.8,31.82,31.77,31.78,248400.0,22.9247,22.9391,22.9031,22.9103,248400.0
2006-04-20 14:00:00,31.78,31.8,31.76,31.78,228600.0,22.9103,22.9247,22.8959,22.9103,228600.0
2006-04-20 14:10:00,31.78,31.83,31.76,31.77,135000.0,22.9103,22.9463,22.8959,22.9031,135000.0
2006-04-20 14:20:00,31.76,31.79,31.76,31.77,116800.0,22.8959,22.9175,22.8959,22.9031,116800.0
2006-04-20 14:30:00,31.78,31.83,31.76,31.8,260200.0,22.9103,22.9463,22.8959,22.9247,260200.0
2006-04-20 14:40:00,31.8,31.82,31.79,31.79,121400.0,22.9247,22.9391,22.9175,22.9175,121400.0
2006-04-20 14:50:00,31.79,31.81,31.78,31.79,72000.0,22.9175,22.9319,22.9103,22.9175,72000.0
2006-04-20 15:00:00,31.79,31.82,31.77,31.8,235400.0,22.9175,22.9391,22.9031,22.9247,235400.0
2006-04-20 15:10:00,31.8,31.82,31.79,31.8,150200.0,22.9247,22.9391,22.9175,22.9247,150200.0
2006-04-20 15:20:00,31.8,31.84,31.78,31.83,124600.0,22.9247,22.9536,22.9103,22.9463,124600.0
2006-04-20 15:30:00,31.83,31.84,31.81,31.83,423200.0,22.9463,22.9536,22.9319,22.9463,423200.0
2006-04-20 15:40:00,31.83,31.89,31.82,31.89,201400.0,22.9463,22.9896,22.9391,22.9896,201400.0
2006-04-20 15:50:00,31.89,31.9,31.86,31.86,258400.0,22.9896,22.9968,22.968,22.968,258400.0
2006-04-21 09:30:00,32.18,32.19,32.09,32.16,955200.0,23.1987,23.2059,23.1338,23.1842,955200.0
2006-04-21 09:40:00,32.16,32.2,32.09,32.12,521200.0,23.1842,23.2131,23.1338,23.1554,521200.0
2006-04-21 09:50:00,32.1,32.12,32.0,32.06,255600.0,23.141,23.1554,23.0689,23.1122,255600.0
2006-04-21 10:00:00,32.08,32.15,32.06,32.1,179600.0,23.1266,23.177,23.1122,23.141,179600.0
2006-04-21 10:10:00,32.1,32.2,32.02,32.14,413400.0,23.141,23.2131,23.0833,23.1698,413400.0
2006-04-21 10:20:00,32.12,32.13,32.09,32.1,108000.0,23.1554,23.1626,23.1338,23.141,108000.0
2006-04-21 10:30:00,32.1,32.13,32.07,32.07,339400.0,23.141,23.1626,23.1194,23.1194,339400.0
2006-04-21 10:40:00,32.07,32.1,32.02,32.04,59200.0,23.1194,23.141,23.0833,23.0977,59200.0
2006-04-21 10:50:00,32.04,32.1,32.01,32.06,2281400.0,23.0977,23.141,23.0761,23.1122,2281400.0
2006-04-21 11:00:00,32.06,32.1,32.05,32.09,139400.0,23.1122,23.141,23.1049,23.1338,139400.0
2006-04-21 11:10:00,32.06,32.06,32.01,32.01,195800.0,23.1122,23.1122,23.0761,23.0761,195800.0
2006-04-21 11:20:00,32.01,32.01,31.94,31.94,202800.0,23.0761,23.0761,23.0256,23.0256,202800.0
2006-04-21 11:30:00,31.95,31.99,31.95,31.99,73200.0,23.0329,23.0617,23.0329,23.0617,73200.0
2006-04-21 11:40:00,31.99,32.01,31.98,32.0,210800.0,23.0617,23.0761,23.0545,23.0689,210800.0
2006-04-21 11:50:00,32.0,32.02,31.97,31.97,50400.0,23.0689,23.0833,23.0473,23.0473,50400.0
2006-04-21 12:00:00,31.97,31.98,31.91,31.92,97000.0,23.0473,23.0545,23.004,23.0112,97000.0
2006-04-21 12:10:00,31.91,31.92,31.86,31.87,84200.0,23.004,23.0112,22.968,22.9752,84200.0
2006-04-21 12:20:00,31.88,31.95,31.88,31.93,99000.0,22.9824,23.0329,22.9824,23.0184,99000.0
2006-04-21 12:30:00,31.93,31.99,31.92,31.99,94000.0,23.0184,23.0617,23.0112,23.0617,94000.0
2006-04-21 12:40:00,31.99,31.99,31.95,31.99,155600.0,23.0617,23.0617,23.0329,23.0617,155600.0
2006-04-21 12:50:00,31.99,31.99,31.93,31.98,167800.0,23.0617,23.0617,23.0184,23.0545,167800.0
2006-04-21 13:00:00,31.99,31.99,31.92,31.93,98800.0,23.0617,23.0617,23.0112,23.0184,98800.0
2006-04-21 13:10:00,31.93,31.95,31.9,31.95,162200.0,23.0184,23.0329,22.9968,23.0329,162200.0
2006-04-21 13:20:00,31.94,31.95,31.91,31.95,547000.0,23.0256,23.0329,23.004,23.0329,547000.0
2006-04-21 13:30:00,31.95,31.98,31.95,31.95,140800.0,23.0329,23.0545,23.0329,23.0329,140800.0
2006-04-21 13:40:00,31.97,32.01,31.86,31.89,154800.0,23.0473,23.0761,22.968,22.9896,154800.0
2006-04-21 13:50:00,31.9,31.93,31.88,31.91,150600.0,22.9968,23.0184,22.9824,23.004,150600.0
2006-04-21 14:00:00,31.91,31.92,31.86,31.86,369800.0,23.004,23.0112,22.968,22.968,369800.0
2006-04-21 14:10:00,31.87,31.87,31.76,31.76,204800.0,22.9752,22.9752,22.8959,22.8959,204800.0
2006-04-21 14:20:00,31.75,31.75,31.65,31.66,333400.0,22.8887,22.8887,22.8166,22.8238,333400.0
2006-04-21 14:30:00,31.66,31.71,31.6,31.62,264200.0,22.8238,22.8598,22.7805,22.795,264200.0
2006-04-21 14:40:00,31.62,31.68,31.56,31.57,233200.0,22.795,22.8382,22.7517,22.7589,233200.0
2006-04-21 14:50:00,31.57,31.57,31.51,31.52,603400.0,22.7589,22.7589,22.7157,22.7229,603400.0
2006-04-21 15:00:00,31.53,31.55,31.45,31.46,464800.0,22.7301,22.7445,22.6724,22.6796,464800.0
2006-04-21 15:10:00,31.45,31.5,31.45,31.5,246200.0,22.6724,22.7084,22.6724,22.7084,246200.0
2006-04-21 15:20:00,31.5,31.63,31.5,31.54,233600.0,22.7084,22.8022,22.7084,22.7373,233600.0
2006-04-21 15:30:00,31.54,31.56,31.49,31.51,370800.0,22.7373,22.7517,22.7012,22.7157,370800.0
2006-04-21 15:40:00,31.51,31.59,31.51,31.58,662200.0,22.7157,22.7733,22.7157,22.7661,662200.0
2006-04-21 15:50:00,31.57,31.63,31.57,31.62,541600.0,22.7589,22.8022,22.7589,22.795,541600.0
2006-04-24 09:30:00,31.72,31.75,31.62,31.68,473000.0,22.867,22.8887,22.795,22.8382,473000.0
2006-04-24 09:40:00,31.68,31.72,31.6,31.6,342000.0,22.8382,22.867,22.7805,22.7805,342000.0
2006-04-24 09:50:00,31.59,31.68,31.56,31.56,189200.0,22.7733,22.8382,22.7517,22.7517,189200.0
2006-04-24 10:00:00,31.56,31.63,31.5,31.59,244000.0,22.7517,22.8022,22.7084,22.7733,244000.0
2006-04-24 10:10:00,31.57,31.62,31.55,31.6,119800.0,22.7589,22.795,22.7445,22.7805,119800.0
2006-04-24 10:20:00,31.61,31.63,31.58,31.59,185000.0,22.7877,22.8022,22.7661,22.7733,185000.0
2006-04-24 10:30:00,31.6,31.68,31.6,31.66,248800.0,22.7805,22.8382,22.7805,22.8238,248800.0
2006-04-24 10:40:00,31.65,31.68,31.63,31.65,272800.0,22.8166,22.8382,22.8022,22.8166,272800.0
2006-04-24 10:50:00,31.65,31.7,31.65,31.66,233400.0,22.8166,22.8526,22.8166,22.8238,233400.0
2006-04-24 11:00:00,31.65,31.68,31.58,31.6,168000.0,22.8166,22.8382,22.7661,22.7805,168000.0
2006-04-24 11:10:00,31.61,31.65,31.59,31.6,161000.0,22.7877,22.8166,22.7733,22.7805,161000.0
2006-04-24 11:20:00,31.59,31.62,31.56,31.6,71800.0,22.7733,22.795,22.7517,22.7805,71800.0
2006-04-24 11:30:00,31.59,31.64,31.58,31.6,99600.0,22.7733,22.8094,22.7661,22.7805,99600.0
2006-04-24 11:40:00,31.6,31.63,31.55,31.6,315200.0,22.7805,22.8022,22.7445,22.7805,315200.0
2006-04-24 11:50:00,31.6,31.6,31.57,31.57,119600.0,22.7805,22.7805,22.7589,22.7589,119600.0
2006-04-24 12:00:00,31.58,31.58,31.56,31.58,226000.0,22.7661,22.7661,22.7517,22.7661,226000.0
2006-04-24 12:10:00,31.58,31.59,31.56,31.56,400800.0,22.7661,22.7733,22.7517,22.7517,400800.0
2006-04-24 12:20:00,31.56,31.56,31.53,31.55,214000.0,22.7517,22.7517,22.7301,22.7445,214000.0
2006-04-24 12:30:00,31.55,31.55,31.49,31.5,258000.0,22.7445,22.7445,22.7012,22.7084,258000.0
2006-04-24 12:40:00,31.5,31.5,31.48,31.48,132400.0,22.7084,22.7084,22.694,22.694,132400.0
2006-04-24 12:50:00,31.48,31.52,31.48,31.49,161600.0,22.694,22.7229,22.694,22.7012,161600.0
2006-04-24 13:00:00,31.5,31.5,31.46,31.47,97000.0,22.7084,22.7084,22.6796,22.6868,97000.0
2006-04-24 13:10:00,31.47,31.47,31.39,31.4,122000.0,22.6868,22.6868,22.6291,22.6364,122000.0
2006-04-24 13:20:00,31.4,31.4,31.37,31.39,144800.0,22.6364,22.6364,22.6147,22.6291,144800.0
2006-04-24 13:30:00,31.38,31.39,31.32,31.34,159000.0,22.6219,22.6291,22.5787,22.5931,159000.0
2006-04-24 13:40:00,31.34,31.45,31.33,31.43,295600.0,22.5931,22.6724,22.5859,22.658,295600.0
2006-04-24 13:50:00,31.43,31.5,31.43,31.5,461400.0,22.658,22.7084,22.658,22.7084,461400.0
2006-04-24 14:00:00,31.5,31.55,31.48,31.51,324600.0,22.7084,22.7445,22.694,22.7157,324600.0
2006-04-24 14:10:00,31.5,31.52,31.47,31.49,170800.0,22.7084,22.7229,22.6868,22.7012,170800.0
2006-04-24 14:20:00,31.49,31.5,31.48,31.49,156200.0,22.7012,22.7084,22.694,22.7012,156200.0
2006-04-24 14:30:00,31.49,31.49,31.47,31.48,112600.0,22.7012,22.7012,22.6868,22.694,112600.0
2006-04-24 14:40:00,31.48,31.49,31.45,31.47,97600.0,22.694,22.7012,22.6724,22.6868,97600.0
2006-04-24 14:50:00,31.46,31.48,31.45,31.48,141600.0,22.6796,22.694,22.6724,22.694,141600.0
2006-04-24 15:00:00,31.48,31.5,31.47,31.48,90600.0,22.694,22.7084,22.6868,22.694,90600.0
2006-04-24 15:10:00,31.48,31.48,31.39,31.39,188600.0,22.694,22.694,22.6291,22.6291,188600.0
2006-04-24 15:20:00,31.39,31.49,31.38,31.48,160800.0,22.6291,22.7012,22.6219,22.694,160800.0
2006-04-24 15:30:00,31.47,31.51,31.44,31.47,286400.0,22.6868,22.7157,22.6652,22.6868,286400.0
2006-04-24 15:40:00,31.47,31.48,31.42,31.42,209200.0,22.6868,22.694,22.6508,22.6508,209200.0
2006-04-24 15:50:00,31.42,31.43,31.41,31.42,339600.0,22.6508,22.658,22.6436,22.6508,339600.0
2006-04-25 09:30:00,31.42,31.49,31.41,31.48,163600.0,22.6508,22.7012,22.6436,22.694,163600.0
2006-04-25 09:40:00,31.45,31.55,31.44,31.53,198200.0,22.6724,22.7445,22.6652,22.7301,198200.0
2006-04-25 09:50:00,31.52,31.58,31.5,31.57,316800.0,22.7229,22.7661,22.7084,22.7589,316800.0
2006-04-25 10:00:00,31.58,31.62,31.51,31.52,460000.0,22.7661,22.795,22.7157,22.7229,460000.0
2006-04-25 10:10:00,31.52,31.55,31.45,31.45,315200.0,22.7229,22.7445,22.6724,22.6724,315200.0
2006-04-25 10:20:00,31.45,31.47,31.29,31.33,323000.0,22.6724,22.6868,22.5571,22.5859,323000.0
2006-04-25 10:30:00,31.33,31.36,31.29,31.33,150000.0,22.5859,22.6075,22.5571,22.5859,150000.0
2006-04-25 10:40:00,31.33,31.44,31.33,31.4,246400.0,22.5859,22.6652,22.5859,22.6364,246400.0
2006-04-25 10:50:00,31.41,31.43,31.36,31.36,283000.0,22.6436,22.658,22.6075,22.6075,283000.0
2006-04-25 11:00:00,31.36,31.43,31.35,31.41,137600.0,22.6075,22.658,22.6003,22.6436,137600.0
2006-04-25 11:10:00,31.41,31.41,31.37,31.39,135000.0,22.6436,22.6436,22.6147,22.6291,135000.0
2006-04-25 11:20:00,31.38,31.43,31.37,31.42,181000.0,22.6219,22.658,22.6147,22.6508,181000.0
2006-04-25 11:30:00,31.42,31.48,31.38,31.39,124400.0,22.6508,22.694,22.6219,22.6291,124400.0
2006-04-25 11:40:00,31.39,31.39,31.31,31.34,172400.0,22.6291,22.6291,22.5715,22.5931,172400.0
2006-04-25 11:50:00,31.34,31.43,31.31,31.38,147400.0,22.5931,22.658,22.5715,22.6219,147400.0
2006-04-25 12:00:00,31.39,31.39,31.32,31.33,105600.0,22.6291,22.6291,22.5787,22.5859,105600.0
2006-04-25 12:10:00,31.33,31.35,31.3,31.33,106400.0,22.5859,22.6003,22.5643,22.5859,106400.0
2006-04-25 12:20:00,31.32,31.33,31.3,31.31,62400.0,22.5787,22.5859,22.5643,22.5715,62400.0
2006-04-25 12:30:00,31.31,31.35,31.31,31.35,78800.0,22.5715,22.6003,22.5715,22.6003,78800.0
2006-04-25 12:40:00,31.35,31.36,31.31,31.32,96400.0,22.6003,22.6075,22.5715,22.5787,96400.0
2006-04-25 12:50:00,31.31,31.32,31.29,31.3,63400.0,22.5715,22.5787,22.5571,22.5643,63400.0
2006-04-25 13:00:00,31.3,31.32,31.2,31.25,148800.0,22.5643,22.5787,22.4922,22.5282,148800.0
2006-04-25 13:10:00,31.25,31.28,31.18,31.27,82400.0,22.5282,22.5498,22.4778,22.5426,82400.0
2006-04-25 13:20:00,31.27,31.28,31.2,31.21,119800.0,22.5426,22.5498,22.4922,22.4994,119800.0
2006-04-25 13:30:00,31.22,31.32,31.22,31.31,94200.0,22.5066,22.5787,22.5066,22.5715,94200.0
2006-04-25 13:40:00,31.31,31.32,31.27,31.32,66200.0,22.5715,22.5787,22.5426,22.5787,66200.0
2006-04-25 13:50:00,31.32,31.36,31.32,31.33,71200.0,22.5787,22.6075,22.5787,22.5859,71200.0
2006-04-25 14:00:00,31.34,31.37,31.31,31.34,120600.0,22.5931,22.6147,22.5715,22.5931,120600.0
2006-04-25 14:10:00,31.34,31.36,31.34,31.36,380600.0,22.5931,22.6075,22.5931,22.6075,380600.0
2006-04-25 14:20:00,31.36,31.39,31.34,31.34,146400.0,22.6075,22.6291,22.5931,22.5931,146400.0
2006-04-25 14:30:00,31.34,31.36,31.3,31.34,168000.0,22.5931,22.6075,22.5643,22.5931,168000.0
2006-04-25 14:40:00,31.33,31.34,31.31,31.32,158000.0,22.5859,22.5931,22.5715,22.5787,158000.0
2006-04-25 14:50:00,31.33,31.33,31.25,31.27,116000.0,22.5859,22.5859,22.5282,22.5426,116000.0
2006-04-25 15:00:00,31.27,31.33,31.27,31.3,104000.0,22.5426,22.5859,22.5426,22.5643,104000.0
2006-04-25 15:10:00,31.29,31.3,31.25,31.3,161000.0,22.5571,22.5643,22.5282,22.5643,161000.0
2006-04-25 15:20:00,31.3,31.36,31.29,31.33,182000.0,22.5643,22.6075,22.5571,22.5859,182000.0
2006-04-25 15:30:00,31.33,31.36,31.29,31.3,257200.0,22.5859,22.6075,22.5571,22.5643,257200.0
2006-04-25 15:40:00,31.3,31.31,31.28,31.3,127800.0,22.5643,22.5715,22.5498,22.5643,127800.0
2006-04-25 15:50:00,31.3,31.32,31.29,31.31,174400.0,22.5643,22.5787,22.5571,22.5715,174400.0
2006-04-26 09:30:00,31.53,31.6,31.5,31.6,293800.0,22.7301,22.7805,22.7084,22.7805,293800.0
2006-04-26 09:40:00,31.58,31.6,31.55,31.58,204600.0,22.7661,22.7805,22.7445,22.7661,204600.0
2006-04-26 09:50:00,31.58,31.78,31.58,31.73,200600.0,22.7661,22.9103,22.7661,22.8743,200600.0
2006-04-26 10:00:00,31.75,31.82,31.66,31.79,226800.0,22.8887,22.9391,22.8238,22.9175,226800.0
2006-04-26 10:10:00,31.79,31.81,31.76,31.8,159600.0,22.9175,22.9319,22.8959,22.9247,159600.0
2006-04-26 10:20:00,31.8,31.92,31.79,31.85,461000.0,22.9247,23.0112,22.9175,22.9608,461000.0
2006-04-26 10:30:00,31.85,31.85,31.77,31.78,264800.0,22.9608,22.9608,22.9031,22.9103,264800.0
2006-04-26 10:40:00,31.77,31.78,31.7,31.7,115800.0,22.9031,22.9103,22.8526,22.8526,115800.0
2006-04-26 10:50:00,31.71,31.72,31.64,31.65,135600.0,22.8598,22.867,22.8094,22.8166,135600.0
2006-04-26 11:00:00,31.65,31.66,31.58,31.6,205600.0,22.8166,22.8238,22.7661,22.7805,205600.0
2006-04-26 11:10:00,31.59,31.61,31.57,31.61,162000.0,22.7733,22.7877,22.7589,22.7877,162000.0
2006-04-26 11:20:00,31.6,31.61,31.53,31.56,127400.0,22.7805,22.7877,22.7301,22.7517,127400.0
2006-04-26 11:30:00,31.56,31.59,31.53,31.57,203400.0,22.7517,22.7733,22.7301,22.7589,203400.0
2006-04-26 11:40:00,31.56,31.57,31.54,31.56,71600.0,22.7517,22.7589,22.7373,22.7517,71600.0
2006-04-26 11:50:00,31.55,31.56,31.5,31.5,109400.0,22.7445,22.7517,22.7084,22.7084,109400.0
2006-04-26 12:00:00,31.5,31.5,31.43,31.43,153200.0,22.7084,22.7084,22.658,22.658,153200.0
2006-04-26 12:10:00,31.44,31.5,31.44,31.49,119200.0,22.6652,22.7084,22.6652,22.7012,119200.0
2006-04-26 12:20:00,31.49,31.5,31.48,31.49,105200.0,22.7012,22.7084,22.694,22.7012,105200.0
2006-04-26 12:30:00,31.49,31.53,31.49,31.52,174800.0,22.7012,22.7301,22.7012,22.7229,174800.0
2006-04-26 12:40:00,31.52,31.52,31.48,31.48,61800.0,22.7229,22.7229,22.694,22.694,61800.0
2006-04-26 12:50:00,31.49,31.5,31.47,31.47,44400.0,22.7012,22.7084,22.6868,22.6868,44400.0
2006-04-26 13:00:00,31.47,31.49,31.45,31.48,88000.0,22.6868,22.7012,22.6724,22.694,88000.0
2006-04-26 13:10:00,31.48,31.5,31.46,31.47,130000.0,22.694,22.7084,22.6796,22.6868,130000.0
2006-04-26 13:20:00,31.47,31.48,31.4,31.4,91800.0,22.6868,22.694,22.6364,22.6364,91800.0
2006-04-26 13:30:00,31.4,31.43,31.36,31.42,67400.0,22.6364,22.658,22.6075,22.6508,67400.0
2006-04-26 13:40:00,31.42,31.43,31.39,31.42,64800.0,22.6508,22.658,22.6291,22.6508,64800.0
2006-04-26 13:50:00,31.42,31.43,31.38,31.42,62800.0,22.6508,22.658,22.6219,22.6508,62800.0
2006-04-26 14:00:00,31.42,31.45,31.31,31.35,169800.0,22.6508,22.6724,22.5715,22.6003,169800.0
2006-04-26 14:10:00,31.35,31.4,31.31,31.34,87800.0,22.6003,22.6364,22.5715,22.5931,87800.0
2006-04-26 14:20:00,31.34,31.36,31.27,31.29,201200.0,22.5931,22.6075,22.5426,22.5571,201200.0
2006-04-26 14:30:00,31.29,31.3,31.27,31.29,168200.0,22.5571,22.5643,22.5426,22.5571,168200.0
2006-04-26 14:40:00,31.3,31.38,31.3,31.38,166200.0,22.5643,22.6219,22.5643,22.6219,166200.0
2006-04-26 14:50:00,31.38,31.38,31.29,31.31,146200.0,22.6219,22.6219,22.5571,22.5715,146200.0
2006-04-26 15:00:00,31.32,31.38,31.32,31.36,113400.0,22.5787,22.6219,22.5787,22.6075,113400.0
2006-04-26 15:10:00,31.37,31.39,31.35,31.38,178400.0,22.6147,22.6291,22.6003,22.6219,178400.0
2006-04-26 15:20:00,31.38,31.43,31.35,31.42,147200.0,22.6219,22.658,22.6003,22.6508,147200.0
2006-04-26 15:30:00,31.42,31.42,31.37,31.39,289600.0,22.6508,22.6508,22.6147,22.6291,289600.0
2006-04-26 15:40:00,31.39,31.4,31.35,31.36,426200.0,22.6291,22.6364,22.6003,22.6075,426200.0
2006-04-26 15:50:00,31.36,31.45,31.36,31.41,381600.0,22.6075,22.6724,22.6075,22.6436,381600.0
2006-04-27 09:30:00,31.43,31.43,31.15,31.25,341400.0,22.658,22.658,22.4561,22.5282,341400.0
2006-04-27 09:40:00,31.27,31.3,31.23,31.3,414800.0,22.5426,22.5643,22.5138,22.5643,414800.0
2006-04-27 09:50:00,31.31,31.34,31.2,31.25,492600.0,22.5715,22.5931,22.4922,22.5282,492600.0
2006-04-27 10:00:00,31.25,31.4,31.25,31.36,579800.0,22.5282,22.6364,22.5282,22.6075,579800.0
2006-04-27 10:10:00,31.38,31.6,31.37,31.55,883200.0,22.6219,22.7805,22.6147,22.7445,883200.0
2006-04-27 10:20:00,31.56,31.57,31.45,31.5,356400.0,22.7517,22.7589,22.6724,22.7084,356400.0
2006-04-27 10:30:00,31.5,31.55,31.45,31.5,367600.0,22.7084,22.7445,22.6724,22.7084,367600.0
2006-04-27 10:40:00,31.5,31.58,31.5,31.56,176000.0,22.7084,22.7661,22.7084,22.7517,176000.0
2006-04-27 10:50:00,31.57,31.75,31.56,31.68,268400.0,22.7589,22.8887,22.7517,22.8382,268400.0
2006-04-27 11:00:00,31.68,31.75,31.68,31.73,170400.0,22.8382,22.8887,22.8382,22.8743,170400.0
2006-04-27 11:10:00,31.73,31.82,31.72,31.82,266000.0,22.8743,22.9391,22.867,22.9391,266000.0
2006-04-27 11:20:00,31.8,31.95,31.8,31.93,210800.0,22.9247,23.0329,22.9247,23.0184,210800.0
2006-04-27 11:30:00,31.93,31.96,31.9,31.94,261600.0,23.0184,23.0401,22.9968,23.0256,261600.0
2006-04-27 11:40:00,31.93,32.0,31.93,32.0,277600.0,23.0184,23.0689,23.0184,23.0689,277600.0
2006-04-27 11:50:00,32.0,32.1,31.99,32.06,443600.0,23.0689,23.141,23.0617,23.1122,443600.0
2006-04-27 12:00:00,32.06,32.13,32.01,32.01,318800.0,23.1122,23.1626,23.0761,23.0761,318800.0
2006-04-27 12:10:00,32.01,32.01,31.94,32.0,447400.0,23.0761,23.0761,23.0256,23.0689,447400.0
2006-04-27 12:20:00,32.0,32.03,31.97,32.03,578400.0,23.0689,23.0905,23.0473,23.0905,578400.0
2006-04-27 12:30:00,32.03,32.05,31.99,32.0,639200.0,23.0905,23.1049,23.0617,23.0689,639200.0
2006-04-27 12:40:00,32.0,32.02,32.0,32.02,306000.0,23.0689,23.0833,23.0689,23.0833,306000.0
2006-04-27 12:50:00,32.01,32.04,32.0,32.02,538200.0,23.0761,23.0977,23.0689,23.0833,538200.0
2006-04-27 13:00:00,32.02,32.03,31.97,32.0,154000.0,23.0833,23.0905,23.0473,23.0689,154000.0
2006-04-27 13:10:00,32.0,32.0,31.98,32.0,99400.0,23.0689,23.0689,23.0545,23.0689,99400.0
2006-04-27 13:20:00,31.99,32.0,31.98,32.0,128800.0,23.0617,23.0689,23.0545,23.0689,128800.0
2006-04-27 13:30:00,32.0,32.0,31.89,31.91,89200.0,23.0689,23.0689,22.9896,23.004,89200.0
2006-04-27 13:40:00,31.91,31.95,31.9,31.92,353000.0,23.004,23.0329,22.9968,23.0112,353000.0
2006-04-27 13:50:00,31.91,31.95,31.89,31.89,108600.0,23.004,23.0329,22.9896,22.9896,108600.0
2006-04-27 14:00:00,31.89,31.91,31.86,31.91,254200.0,22.9896,23.004,22.968,23.004,254200.0
2006-04-27 14:10:00,31.91,31.91,31.81,31.82,205200.0,23.004,23.004,22.9319,22.9391,205200.0
2006-04-27 14:20:00,31.82,31.83,31.81,31.82,159000.0,22.9391,22.9463,22.9319,22.9391,159000.0
2006-04-27 14:30:00,31.83,31.85,31.81,31.85,228400.0,22.9463,22.9608,22.9319,22.9608,228400.0
2006-04-27 14:40:00,31.85,31.87,31.84,31.86,487400.0,22.9608,22.9752,22.9536,22.968,487400.0
2006-04-27 14:50:00,31.85,31.87,31.82,31.83,260800.0,22.9608,22.9752,22.9391,22.9463,260800.0
2006-04-27 15:00:00,31.83,31.85,31.76,31.79,1155000.0,22.9463,22.9608,22.8959,22.9175,1155000.0
2006-04-27 15:10:00,31.78,31.82,31.78,31.79,545800.0,22.9103,22.9391,22.9103,22.9175,545800.0
2006-04-27 15:20:00,31.79,31.8,31.73,31.77,163000.0,22.9175,22.9247,22.8743,22.9031,163000.0
2006-04-27 15:30:00,31.78,31.78,31.65,31.69,535400.0,22.9103,22.9103,22.8166,22.8454,535400.0
2006-04-27 15:40:00,31.69,31.75,31.68,31.73,195000.0,22.8454,22.8887,22.8382,22.8743,195000.0
2006-04-27 15:50:00,31.73,31.74,31.67,31.68,422600.0,22.8743,22.8815,22.831,22.8382,422600.0
2006-04-28 09:30:00,31.5,31.6,31.5,31.52,245400.0,22.7084,22.7805,22.7084,22.7229,245400.0
2006-04-28 09:40:00,31.52,31.54,31.4,31.41,276400.0,22.7229,22.7373,22.6364,22.6436,276400.0
2006-04-28 09:50:00,31.41,31.49,31.4,31.43,212400.0,22.6436,22.7012,22.6364,22.658,212400.0
2006-04-28 10:00:00,31.43,31.69,31.43,31.61,312800.0,22.658,22.8454,22.658,22.7877,312800.0
2006-04-28 10:10:00,31.61,31.89,31.6,31.82,248600.0,22.7877,22.9896,22.7805,22.9391,248600.0
2006-04-28 10:20:00,31.82,31.84,31.79,31.8,256200.0,22.9391,22.9536,22.9175,22.9247,256200.0
2006-04-28 10:30:00,31.81,31.83,31.7,31.75,110400.0,22.9319,22.9463,22.8526,22.8887,110400.0
2006-04-28 10:40:00,31.75,31.75,31.66,31.75,144600.0,22.8887,22.8887,22.8238,22.8887,144600.0
2006-04-28 10:50:00,31.77,31.83,31.72,31.75,135800.0,22.9031,22.9463,22.867,22.8887,135800.0
2006-04-28 11:00:00,31.74,31.81,31.71,31.75,83400.0,22.8815,22.9319,22.8598,22.8887,83400.0
2006-04-28 11:10:00,31.75,31.8,31.71,31.72,92400.0,22.8887,22.9247,22.8598,22.867,92400.0
2006-04-28 11:20:00,31.71,31.72,31.61,31.61,106600.0,22.8598,22.867,22.7877,22.7877,106600.0
2006-04-28 11:30:00,31.61,31.67,31.61,31.65,276800.0,22.7877,22.831,22.7877,22.8166,276800.0
2006-04-28 11:40:00,31.64,31.69,31.63,31.66,211800.0,22.8094,22.8454,22.8022,22.8238,211800.0
2006-04-28 11:50:00,31.66,31.68,31.63,31.66,88800.0,22.8238,22.8382,22.8022,22.8238,88800.0
2006-04-28 12:00:00,31.65,31.66,31.6,31.63,192600.0,22.8166,22.8238,22.7805,22.8022,192600.0
2006-04-28 12:10:00,31.63,31.7,31.63,31.68,103000.0,22.8022,22.8526,22.8022,22.8382,103000.0
2006-04-28 12:20:00,31.68,31.7,31.65,31.65,59000.0,22.8382,22.8526,22.8166,22.8166,59000.0
2006-04-28 12:30:00,31.66,31.67,31.63,31.64,59400.0,22.8238,22.831,22.8022,22.8094,59400.0
2006-04-28 12:40:00,31.64,31.64,31.59,31.63,145400.0,22.8094,22.8094,22.7733,22.8022,145400.0
2006-04-28 12:50:00,31.63,31.65,31.61,31.63,253200.0,22.8022,22.8166,22.7877,22.8022,253200.0
2006-04-28 13:00:00,31.63,31.73,31.61,31.7,135600.0,22.8022,22.8743,22.7877,22.8526,135600.0
2006-04-28 13:10:00,31.7,31.72,31.64,31.65,69000.0,22.8526,22.867,22.8094,22.8166,69000.0
2006-04-28 13:20:00,31.65,31.65,31.62,31.64,133000.0,22.8166,22.8166,22.795,22.8094,133000.0
2006-04-28 13:30:00,31.65,31.65,31.62,31.63,261600.0,22.8166,22.8166,22.795,22.8022,261600.0
2006-04-28 13:40:00,31.63,31.66,31.62,31.62,146400.0,22.8022,22.8238,22.795,22.795,146400.0
2006-04-28 13:50:00,31.63,31.66,31.63,31.66,57200.0,22.8022,22.8238,22.8022,22.8238,57200.0
2006-04-28 14:00:00,31.66,31.71,31.66,31.71,65600.0,22.8238,22.8598,22.8238,22.8598,65600.0
2006-04-28 14:10:00,31.7,31.71,31.61,31.62,119600.0,22.8526,22.8598,22.7877,22.795,119600.0
2006-04-28 14:20:00,31.63,31.64,31.59,31.6,92200.0,22.8022,22.8094,22.7733,22.7805,92200.0
2006-04-28 14:30:00,31.6,31.61,31.54,31.58,152200.0,22.7805,22.7877,22.7373,22.7661,152200.0
2006-04-28 14:40:00,31.58,31.58,31.54,31.54,148600.0,22.7661,22.7661,22.7373,22.7373,148600.0
2006-04-28 14:50:00,31.54,31.54,31.5,31.5,420200.0,22.7373,22.7373,22.7084,22.7084,420200.0
2006-04-28 15:00:00,31.5,31.51,31.47,31.47,336800.0,22.7084,22.7157,22.6868,22.6868,336800.0
2006-04-28 15:10:00,31.47,31.47,31.45,31.45,284400.0,22.6868,22.6868,22.6724,22.6724,284400.0
2006-04-28 15:20:00,31.45,31.47,31.45,31.46,361400.0,22.6724,22.6868,22.6724,22.6796,361400.0
2006-04-28 15:30:00,31.46,31.48,31.45,31.47,377800.0,22.6796,22.694,22.6724,22.6868,377800.0
2006-04-28 15:40:00,31.46,31.49,31.43,31.47,283000.0,22.6796,22.7012,22.658,22.6868,283000.0
2006-04-28 15:50:00,31.48,31.56,31.48,31.54,314400.0,22.694,22.7517,22.694,22.7373,314400.0
2006-05-01 09:30:00,31.71,31.91,31.71,31.91,347000.0,22.8598,23.004,22.8598,23.004,347000.0
2006-05-01 09:40:00,31.91,31.98,31.86,31.93,422000.0,23.004,23.0545,22.968,23.0184,422000.0
2006-05-01 09:50:00,31.93,32.04,31.92,31.98,266800.0,23.0184,23.0977,23.0112,23.0545,266800.0
2006-05-01 10:00:00,31.96,32.04,31.91,32.04,303400.0,23.0401,23.0977,23.004,23.0977,303400.0
2006-05-01 10:10:00,32.05,32.06,31.88,31.97,159000.0,23.1049,23.1122,22.9824,23.0473,159000.0
2006-05-01 10:20:00,31.97,31.98,31.93,31.97,139600.0,23.0473,23.0545,23.0184,23.0473,139600.0
2006-05-01 10:30:00,31.97,32.02,31.88,31.9,173400.0,23.0473,23.0833,22.9824,22.9968,173400.0
2006-05-01 10:40:00,31.9,31.93,31.84,31.92,98000.0,22.9968,23.0184,22.9536,23.0112,98000.0
2006-05-01 10:50:00,31.92,31.93,31.86,31.89,123800.0,23.0112,23.0184,22.968,22.9896,123800.0
2006-05-01 11:00:00,31.89,31.93,31.84,31.88,143600.0,22.9896,23.0184,22.9536,22.9824,143600.0
2006-05-01 11:10:00,31.88,31.93,31.87,31.91,130800.0,22.9824,23.0184,22.9752,23.004,130800.0
2006-05-01 11:20:00,31.91,31.96,31.9,31.95,86000.0,23.004,23.0401,22.9968,23.0329,86000.0
2006-05-01 11:30:00,31.95,32.05,31.91,32.04,107200.0,23.0329,23.1049,23.004,23.0977,107200.0
2006-05-01 11:40:00,32.04,32.05,31.99,32.05,108000.0,23.0977,23.1049,23.0617,23.1049,108000.0
2006-05-01 11:50:00,32.05,32.12,32.05,32.07,162600.0,23.1049,23.1554,23.1049,23.1194,162600.0
2006-05-01 12:00:00,32.07,32.08,32.05,32.05,111800.0,23.1194,23.1266,23.1049,23.1049,111800.0
2006-05-01 12:10:00,32.05,32.08,32.04,32.06,275200.0,23.1049,23.1266,23.0977,23.1122,275200.0
2006-05-01 12:20:00,32.07,32.07,32.0,32.01,186200.0,23.1194,23.1194,23.0689,23.0761,186200.0
2006-05-01 12:30:00,32.01,32.02,31.93,31.93,131400.0,23.0761,23.0833,23.0184,23.0184,131400.0
2006-05-01 12:40:00,31.93,31.98,31.93,31.95,47600.0,23.0184,23.0545,23.0184,23.0329,47600.0
2006-05-01 12:50:00,31.95,31.98,31.93,31.97,53000.0,23.0329,23.0545,23.0184,23.0473,53000.0
2006-05-01 13:00:00,31.97,31.98,31.96,31.97,73200.0,23.0473,23.0545,23.0401,23.0473,73200.0
2006-05-01 13:10:00,31.97,31.98,31.89,31.9,119000.0,23.0473,23.0545,22.9896,22.9968,119000.0
2006-05-01 13:20:00,31.9,31.9,31.84,31.85,139800.0,22.9968,22.9968,22.9536,22.9608,139800.0
2006-05-01 13:30:00,31.86,31.9,31.86,31.9,96200.0,22.968,22.9968,22.968,22.9968,96200.0
2006-05-01 13:40:00,31.91,32.05,31.9,32.05,254200.0,23.004,23.1049,22.9968,23.1049,254200.0
2006-05-01 13:50:00,32.05,32.05,32.02,32.04,111200.0,23.1049,23.1049,23.0833,23.0977,111200.0
2006-05-01 14:00:00,32.04,32.05,32.01,32.03,66800.0,23.0977,23.1049,23.0761,23.0905,66800.0
2006-05-01 14:10:00,32.03,32.05,32.02,32.03,108600.0,23.0905,23.1049,23.0833,23.0905,108600.0
2006-05-01 14:20:00,32.03,32.08,32.03,32.08,126200.0,23.0905,23.1266,23.0905,23.1266,126200.0
2006-05-01 14:30:00,32.08,32.1,32.06,32.09,95000.0,23.1266,23.141,23.1122,23.1338,95000.0
2006-05-01 14:40:00,32.09,32.12,32.08,32.1,96600.0,23.1338,23.1554,23.1266,23.141,96600.0
2006-05-01 14:50:00,32.11,32.11,32.09,32.09,135400.0,23.1482,23.1482,23.1338,23.1338,135400.0
2006-05-01 15:00:00,32.1,32.1,32.08,32.09,89800.0,23.141,23.141,23.1266,23.1338,89800.0
2006-05-01 15:10:00,32.09,32.1,32.01,32.04,182000.0,23.1338,23.141,23.0761,23.0977,182000.0
2006-05-01 15:20:00,32.01,32.01,31.92,32.01,307000.0,23.0761,23.0761,23.0112,23.0761,307000.0
2006-05-01 15:30:00,32.0,32.0,31.78,31.85,222800.0,23.0689,23.0689,22.9103,22.9608,222800.0
2006-05-01 15:40:00,31.85,31.88,31.74,31.77,241200.0,22.9608,22.9824,22.8815,22.9031,241200.0
2006-05-01 15:50:00,31.77,31.79,31.75,31.78,281000.0,22.9031,22.9175,22.8887,22.9103,281000.0
2006-05-02 09:30:00,31.78,31.86,31.75,31.81,204600.0,22.9103,22.968,22.8887,22.9319,204600.0
2006-05-02 09:40:00,31.81,31.83,31.69,31.71,204400.0,22.9319,22.9463,22.8454,22.8598,204400.0
2006-05-02 09:50:00,31.71,31.72,31.53,31.55,213600.0,22.8598,22.867,22.7301,22.7445,213600.0
2006-05-02 10:00:00,31.54,31.62,31.48,31.48,198400.0,22.7373,22.795,22.694,22.694,198400.0
2006-05-02 10:10:00,31.5,31.57,31.48,31.51,117800.0,22.7084,22.7589,22.694,22.7157,117800.0
2006-05-02 10:20:00,31.5,31.63,31.5,31.6,160400.0,22.7084,22.8022,22.7084,22.7805,160400.0
2006-05-02 10:30:00,31.6,31.62,31.53,31.55,93600.0,22.7805,22.795,22.7301,22.7445,93600.0
2006-05-02 10:40:00,31.55,31.58,31.5,31.58,263400.0,22.7445,22.7661,22.7084,22.7661,263400.0
2006-05-02 10:50:00,31.59,31.65,31.55,31.62,97400.0,22.7733,22.8166,22.7445,22.795,97400.0
2006-05-02 11:00:00,31.6,31.66,31.52,31.57,137600.0,22.7805,22.8238,22.7229,22.7589,137600.0
2006-05-02 11:10:00,31.55,31.56,31.47,31.56,168200.0,22.7445,22.7517,22.6868,22.7517,168200.0
2006-05-02 11:20:00,31.53,31.56,31.47,31.53,137200.0,22.7301,22.7517,22.6868,22.7301,137200.0
2006-05-02 11:30:00,31.53,31.59,31.52,31.55,95400.0,22.7301,22.7733,22.7229,22.7445,95400.0
2006-05-02 11:40:00,31.54,31.55,31.48,31.48,53200.0,22.7373,22.7445,22.694,22.694,53200.0
2006-05-02 11:50:00,31.49,31.53,31.47,31.48,91000.0,22.7012,22.7301,22.6868,22.694,91000.0
2006-05-02 12:00:00,31.48,31.5,31.45,31.47,115600.0,22.694,22.7084,22.6724,22.6868,115600.0
2006-05-02 12:10:00,31.48,31.49,31.44,31.44,112400.0,22.694,22.7012,22.6652,22.6652,112400.0
2006-05-02 12:20:00,31.45,31.47,31.43,31.46,147600.0,22.6724,22.6868,22.658,22.6796,147600.0
2006-05-02 12:30:00,31.47,31.56,31.46,31.5,210800.0,22.6868,22.7517,22.6796,22.7084,210800.0
2006-05-02 12:40:00,31.51,31.52,31.46,31.52,224200.0,22.7157,22.7229,22.6796,22.7229,224200.0
2006-05-02 12:50:00,31.5,31.52,31.48,31.49,183800.0,22.7084,22.7229,22.694,22.7012,183800.0
2006-05-02 13:00:00,31.49,31.52,31.46,31.47,123600.0,22.7012,22.7229,22.6796,22.6868,123600.0
2006-05-02 13:10:00,31.47,31.51,31.45,31.51,220000.0,22.6868,22.7157,22.6724,22.7157,220000.0
2006-05-02 13:20:00,31.5,31.51,31.48,31.5,93800.0,22.7084,22.7157,22.694,22.7084,93800.0
2006-05-02 13:30:00,31.5,31.53,31.47,31.48,76400.0,22.7084,22.7301,22.6868,22.694,76400.0
2006-05-02 13:40:00,31.48,31.52,31.45,31.46,150600.0,22.694,22.7229,22.6724,22.6796,150600.0
2006-05-02 13:50:00,31.46,31.46,31.42,31.44,196000.0,22.6796,22.6796,22.6508,22.6652,196000.0
2006-05-02 14:00:00,31.44,31.45,31.43,31.43,178200.0,22.6652,22.6724,22.658,22.658,178200.0
2006-05-02 14:10:00,31.44,31.45,31.41,31.41,129200.0,22.6652,22.6724,22.6436,22.6436,129200.0
2006-05-02 14:20:00,31.41,31.41,31.35,31.35,183200.0,22.6436,22.6436,22.6003,22.6003,183200.0
2006-05-02 14:30:00,31.35,31.36,31.32,31.35,130400.0,22.6003,22.6075,22.5787,22.6003,130400.0
2006-05-02 14:40:00,31.35,31.35,31.27,31.32,235000.0,22.6003,22.6003,22.5426,22.5787,235000.0
2006-05-02 14:50:00,31.32,31.32,31.27,31.31,152000.0,22.5787,22.5787,22.5426,22.5715,152000.0
2006-05-02 15:00:00,31.31,31.34,31.3,31.33,169600.0,22.5715,22.5931,22.5643,22.5859,169600.0
2006-05-02 15:10:00,31.33,31.36,31.33,31.35,258400.0,22.5859,22.6075,22.5859,22.6003,258400.0
2006-05-02 15:20:00,31.35,31.36,31.33,31.35,285200.0,22.6003,22.6075,22.5859,22.6003,285200.0
2006-05-02 15:30:00,31.35,31.35,31.28,31.3,260000.0,22.6003,22.6003,22.5498,22.5643,260000.0
2006-05-02 15:40:00,31.3,31.34,31.29,31.3,182800.0,22.5643,22.5931,22.5571,22.5643,182800.0
2006-05-02 15:50:00,31.3,31.35,31.29,31.33,156800.0,22.5643,22.6003,22.5571,22.5859,156800.0
2006-05-03 09:30:00,31.23,31.25,31.06,31.09,404200.0,22.5138,22.5282,22.3912,22.4129,404200.0
2006-05-03 09:40:00,31.09,31.09,31.0,31.08,341000.0,22.4129,22.4129,22.348,22.4057,341000.0
2006-05-03 09:50:00,31.08,31.12,31.05,31.12,268200.0,22.4057,22.4345,22.384,22.4345,268200.0
2006-05-03 10:00:00,31.11,31.16,31.05,31.1,228600.0,22.4273,22.4633,22.384,22.4201,228600.0
2006-05-03 10:10:00,31.11,31.33,31.08,31.29,194600.0,22.4273,22.5859,22.4057,22.5571,194600.0
2006-05-03 10:20:00,31.27,31.32,31.14,31.25,185800.0,22.5426,22.5787,22.4489,22.5282,185800.0
2006-05-03 10:30:00,31.25,31.4,31.24,31.31,150600.0,22.5282,22.6364,22.521,22.5715,150600.0
2006-05-03 10:40:00,31.3,31.3,31.15,31.21,225400.0,22.5643,22.5643,22.4561,22.4994,225400.0
2006-05-03 10:50:00,31.21,31.26,31.19,31.25,88400.0,22.4994,22.5354,22.485,22.5282,88400.0
2006-05-03 11:00:00,31.25,31.27,31.22,31.23,128200.0,22.5282,22.5426,22.5066,22.5138,128200.0
2006-05-03 11:10:00,31.23,31.27,31.22,31.25,69200.0,22.5138,22.5426,22.5066,22.5282,69200.0
2006-05-03 11:20:00,31.25,31.3,31.22,31.29,107400.0,22.5282,22.5643,22.5066,22.5571,107400.0
2006-05-03 11:30:00,31.3,31.33,31.24,31.27,166400.0,22.5643,22.5859,22.521,22.5426,166400.0
2006-05-03 11:40:00,31.27,31.31,31.27,31.3,45400.0,22.5426,22.5715,22.5426,22.5643,45400.0
2006-05-03 11:50:00,31.29,31.32,31.2,31.23,53400.0,22.5571,22.5787,22.4922,22.5138,53400.0
2006-05-03 12:00:00,31.22,31.25,31.18,31.23,47400.0,22.5066,22.5282,22.4778,22.5138,47400.0
2006-05-03 12:10:00,31.22,31.25,31.22,31.25,29600.0,22.5066,22.5282,22.5066,22.5282,29600.0
2006-05-03 12:20:00,31.25,31.26,31.21,31.26,71800.0,22.5282,22.5354,22.4994,22.5354,71800.0
2006-05-03 12:30:00,31.25,31.26,31.21,31.22,49000.0,22.5282,22.5354,22.4994,22.5066,49000.0
2006-05-03 12:40:00,31.22,31.22,31.18,31.21,81600.0,22.5066,22.5066,22.4778,22.4994,81600.0
2006-05-03 12:50:00,31.21,31.22,31.16,31.16,54800.0,22.4994,22.5066,22.4633,22.4633,54800.0
2006-05-03 13:00:00,31.16,31.18,31.15,31.17,136600.0,22.4633,22.4778,22.4561,22.4705,136600.0
2006-05-03 13:10:00,31.16,31.18,31.14,31.15,54000.0,22.4633,22.4778,22.4489,22.4561,54000.0
2006-05-03 13:20:00,31.14,31.16,31.12,31.13,94400.0,22.4489,22.4633,22.4345,22.4417,94400.0
2006-05-03 13:30:00,31.12,31.15,31.11,31.15,129600.0,22.4345,22.4561,22.4273,22.4561,129600.0
2006-05-03 13:40:00,31.14,31.17,31.11,31.11,93000.0,22.4489,22.4705,22.4273,22.4273,93000.0
2006-05-03 13:50:00,31.11,31.17,31.1,31.16,71800.0,22.4273,22.4705,22.4201,22.4633,71800.0
2006-05-03 14:00:00,31.16,31.16,31.1,31.14,92600.0,22.4633,22.4633,22.4201,22.4489,92600.0
2006-05-03 14:10:00,31.14,31.16,31.09,31.11,84200.0,22.4489,22.4633,22.4129,22.4273,84200.0
2006-05-03 14:20:00,31.11,31.13,31.08,31.1,67600.0,22.4273,22.4417,22.4057,22.4201,67600.0
2006-05-03 14:30:00,31.1,31.15,31.09,31.13,133800.0,22.4201,22.4561,22.4129,22.4417,133800.0
2006-05-03 14:40:00,31.13,31.18,31.1,31.18,82600.0,22.4417,22.4778,22.4201,22.4778,82600.0
2006-05-03 14:50:00,31.18,31.18,31.11,31.14,67800.0,22.4778,22.4778,22.4273,22.4489,67800.0
2006-05-03 15:00:00,31.14,31.15,31.11,31.14,91000.0,22.4489,22.4561,22.4273,22.4489,91000.0
2006-05-03 15:10:00,31.15,31.15,31.08,31.11,81000.0,22.4561,22.4561,22.4057,22.4273,81000.0
2006-05-03 15:20:00,31.11,31.11,31.06,31.11,96400.0,22.4273,22.4273,22.3912,22.4273,96400.0
2006-05-03 15:30:00,31.12,31.23,31.1,31.16,179200.0,22.4345,22.5138,22.4201,22.4633,179200.0
2006-05-03 15:40:00,31.16,31.22,31.15,31.16,208600.0,22.4633,22.5066,22.4561,22.4633,208600.0
2006-05-03 15:50:00,31.16,31.2,31.16,31.18,174200.0,22.4633,22.4922,22.4633,22.4778,174200.0
2006-05-04 09:30:00,31.28,31.45,31.28,31.34,192400.0,22.5498,22.6724,22.5498,22.5931,192400.0
2006-05-04 09:40:00,31.34,31.4,31.26,31.26,86200.0,22.5931,22.6364,22.5354,22.5354,86200.0
2006-05-04 09:50:00,31.25,31.35,31.24,31.25,148800.0,22.5282,22.6003,22.521,22.5282,148800.0
2006-05-04 10:00:00,31.26,31.38,31.26,31.32,125600.0,22.5354,22.6219,22.5354,22.5787,125600.0
2006-05-04 10:10:00,31.31,31.36,31.22,31.24,196600.0,22.5715,22.6075,22.5066,22.521,196600.0
2006-05-04 10:20:00,31.24,31.24,31.11,31.15,271200.0,22.521,22.521,22.4273,22.4561,271200.0
2006-05-04 10:30:00,31.15,31.23,31.14,31.2,197000.0,22.4561,22.5138,22.4489,22.4922,197000.0
2006-05-04 10:40:00,31.2,31.24,31.19,31.23,83400.0,22.4922,22.521,22.485,22.5138,83400.0
2006-05-04 10:50:00,31.24,31.25,31.18,31.24,67000.0,22.521,22.5282,22.4778,22.521,67000.0
2006-05-04 11:00:00,31.22,31.24,31.19,31.24,108000.0,22.5066,22.521,22.485,22.521,108000.0
2006-05-04 11:10:00,31.24,31.38,31.23,31.37,137400.0,22.521,22.6219,22.5138,22.6147,137400.0
2006-05-04 11:20:00,31.37,31.42,31.37,31.4,101200.0,22.6147,22.6508,22.6147,22.6364,101200.0
2006-05-04 11:30:00,31.41,31.43,31.39,31.42,82400.0,22.6436,22.658,22.6291,22.6508,82400.0
2006-05-04 11:40:00,31.41,31.53,31.41,31.53,171400.0,22.6436,22.7301,22.6436,22.7301,171400.0
2006-05-04 11:50:00,31.53,31.53,31.45,31.46,72400.0,22.7301,22.7301,22.6724,22.6796,72400.0
2006-05-04 12:00:00,31.45,31.52,31.45,31.52,92000.0,22.6724,22.7229,22.6724,22.7229,92000.0
2006-05-04 12:10:00,31.52,31.54,31.45,31.47,91800.0,22.7229,22.7373,22.6724,22.6868,91800.0
2006-05-04 12:20:00,31.48,31.5,31.45,31.46,63200.0,22.694,22.7084,22.6724,22.6796,63200.0
2006-05-04 12:30:00,31.45,31.45,31.39,31.44,65200.0,22.6724,22.6724,22.6291,22.6652,65200.0
2006-05-04 12:40:00,31.45,31.5,31.44,31.5,47000.0,22.6724,22.7084,22.6652,22.7084,47000.0
2006-05-04 12:50:00,31.5,31.5,31.43,31.45,35800.0,22.7084,22.7084,22.658,22.6724,35800.0
2006-05-04 13:00:00,31.45,31.45,31.41,31.43,17600.0,22.6724,22.6724,22.6436,22.658,17600.0
2006-05-04 13:10:00,31.43,31.46,31.42,31.43,50400.0,22.658,22.6796,22.6508,22.658,50400.0
2006-05-04 13:20:00,31.43,31.44,31.39,31.42,70800.0,22.658,22.6652,22.6291,22.6508,70800.0
2006-05-04 13:30:00,31.43,31.47,31.42,31.42,49000.0,22.658,22.6868,22.6508,22.6508,49000.0
2006-05-04 13:40:00,31.43,31.43,31.39,31.43,34400.0,22.658,22.658,22.6291,22.658,34400.0
2006-05-04 13:50:00,31.43,31.48,31.42,31.42,58000.0,22.658,22.694,22.6508,22.6508,58000.0
2006-05-04 14:00:00,31.43,31.46,31.42,31.45,49400.0,22.658,22.6796,22.6508,22.6724,49400.0
2006-05-04 14:10:00,31.45,31.48,31.42,31.47,63400.0,22.6724,22.694,22.6508,22.6868,63400.0
2006-05-04 14:20:00,31.47,31.48,31.46,31.46,45000.0,22.6868,22.694,22.6796,22.6796,45000.0
2006-05-04 14:30:00,31.46,31.46,31.43,31.43,57200.0,22.6796,22.6796,22.658,22.658,57200.0
2006-05-04 14:40:00,31.44,31.49,31.43,31.45,79200.0,22.6652,22.7012,22.658,22.6724,79200.0
2006-05-04 14:50:00,31.43,31.48,31.43,31.47,130400.0,22.658,22.694,22.658,22.6868,130400.0
2006-05-04 15:00:00,31.47,31.49,31.43,31.43,45200.0,22.6868,22.7012,22.658,22.658,45200.0
2006-05-04 15:10:00,31.43,31.44,31.42,31.42,42000.0,22.658,22.6652,22.6508,22.6508,42000.0
2006-05-04 15:20:00,31.43,31.43,31.41,31.41,88400.0,22.658,22.658,22.6436,22.6436,88400.0
2006-05-04 15:30:00,31.41,31.44,31.4,31.42,67800.0,22.6436,22.6652,22.6364,22.6508,67800.0
2006-05-04 15:40:00,31.42,31.42,31.38,31.38,78000.0,22.6508,22.6508,22.6219,22.6219,78000.0
2006-05-04 15:50:00,31.38,31.39,31.36,31.38,172000.0,22.6219,22.6291,22.6075,22.6219,172000.0
2006-05-05 09:30:00,31.74,32.0,31.74,31.95,649600.0,22.8815,23.0689,22.8815,23.0329,649600.0
2006-05-05 09:40:00,31.94,32.0,31.91,31.95,455600.0,23.0256,23.0689,23.004,23.0329,455600.0
2006-05-05 09:50:00,31.95,31.97,31.9,31.96,198200.0,23.0329,23.0473,22.9968,23.0401,198200.0
2006-05-05 10:00:00,31.96,31.96,31.9,31.91,164200.0,23.0401,23.0401,22.9968,23.004,164200.0
2006-05-05 10:10:00,31.91,32.07,31.9,32.07,203600.0,23.004,23.1194,22.9968,23.1194,203600.0
2006-05-05 10:20:00,32.07,32.13,32.06,32.11,288400.0,23.1194,23.1626,23.1122,23.1482,288400.0
2006-05-05 10:30:00,32.12,32.17,32.1,32.13,173800.0,23.1554,23.1914,23.141,23.1626,173800.0
2006-05-05 10:40:00,32.13,32.19,32.13,32.18,154200.0,23.1626,23.2059,23.1626,23.1987,154200.0
2006-05-05 10:50:00,32.18,32.26,32.17,32.25,377800.0,23.1987,23.2563,23.1914,23.2491,377800.0
2006-05-05 11:00:00,32.26,32.3,32.24,32.27,243000.0,23.2563,23.2852,23.2419,23.2635,243000.0
2006-05-05 11:10:00,32.25,32.32,32.25,32.29,175600.0,23.2491,23.2996,23.2491,23.278,175600.0
2006-05-05 11:20:00,32.29,32.4,32.29,32.38,177000.0,23.278,23.3573,23.278,23.3428,177000.0
2006-05-05 11:30:00,32.38,32.43,32.38,32.42,142600.0,23.3428,23.3789,23.3428,23.3717,142600.0
2006-05-05 11:40:00,32.41,32.43,32.4,32.42,118800.0,23.3645,23.3789,23.3573,23.3717,118800.0
2006-05-05 11:50:00,32.42,32.45,32.41,32.42,166800.0,23.3717,23.3933,23.3645,23.3717,166800.0
2006-05-05 12:00:00,32.41,32.42,32.39,32.4,200600.0,23.3645,23.3717,23.35,23.3573,200600.0
2006-05-05 12:10:00,32.4,32.45,32.4,32.43,102600.0,23.3573,23.3933,23.3573,23.3789,102600.0
2006-05-05 12:20:00,32.44,32.49,32.43,32.45,160200.0,23.3861,23.4221,23.3789,23.3933,160200.0
2006-05-05 12:30:00,32.45,32.46,32.44,32.45,163400.0,23.3933,23.4005,23.3861,23.3933,163400.0
2006-05-05 12:40:00,32.45,32.46,32.43,32.45,120400.0,23.3933,23.4005,23.3789,23.3933,120400.0
2006-05-05 12:50:00,32.45,32.45,32.43,32.44,103600.0,23.3933,23.3933,23.3789,23.3861,103600.0
2006-05-05 13:00:00,32.44,32.46,32.4,32.4,86200.0,23.3861,23.4005,23.3573,23.3573,86200.0
2006-05-05 13:10:00,32.4,32.45,32.4,32.44,51000.0,23.3573,23.3933,23.3573,23.3861,51000.0
2006-05-05 13:20:00,32.45,32.46,32.43,32.44,65600.0,23.3933,23.4005,23.3789,23.3861,65600.0
2006-05-05 13:30:00,32.44,32.49,32.42,32.49,126400.0,23.3861,23.4221,23.3717,23.4221,126400.0
2006-05-05 13:40:00,32.49,32.5,32.45,32.5,173200.0,23.4221,23.4293,23.3933,23.4293,173200.0
2006-05-05 13:50:00,32.5,32.5,32.48,32.49,116200.0,23.4293,23.4293,23.4149,23.4221,116200.0
2006-05-05 14:00:00,32.49,32.49,32.42,32.42,79200.0,23.4221,23.4221,23.3717,23.3717,79200.0
2006-05-05 14:10:00,32.42,32.49,32.42,32.49,111200.0,23.3717,23.4221,23.3717,23.4221,111200.0
2006-05-05 14:20:00,32.49,32.52,32.49,32.52,199200.0,23.4221,23.4438,23.4221,23.4438,199200.0
2006-05-05 14:30:00,32.52,32.59,32.51,32.58,151000.0,23.4438,23.4942,23.4366,23.487,151000.0
2006-05-05 14:40:00,32.58,32.63,32.53,32.62,129200.0,23.487,23.5231,23.451,23.5159,129200.0
2006-05-05 14:50:00,32.62,32.62,32.57,32.57,86200.0,23.5159,23.5159,23.4798,23.4798,86200.0
2006-05-05 15:00:00,32.57,32.59,32.56,32.58,141600.0,23.4798,23.4942,23.4726,23.487,141600.0
2006-05-05 15:10:00,32.58,32.59,32.57,32.58,185800.0,23.487,23.4942,23.4798,23.487,185800.0
2006-05-05 15:20:00,32.57,32.58,32.55,32.56,182400.0,23.4798,23.487,23.4654,23.4726,182400.0
2006-05-05 15:30:00,32.55,32.59,32.55,32.58,204800.0,23.4654,23.4942,23.4654,23.487,204800.0
2006-05-05 15:40:00,32.58,32.58,32.52,32.56,242800.0,23.487,23.487,23.4438,23.4726,242800.0
2006-05-05 15:50:00,32.57,32.67,32.55,32.66,741400.0,23.4798,23.5519,23.4654,23.5447,741400.0
2006-05-08 09:30:00,32.5,32.71,32.49,32.71,424800.0,23.4293,23.5807,23.4221,23.5807,424800.0
2006-05-08 09:40:00,32.71,32.8,32.69,32.7,240000.0,23.5807,23.6456,23.5663,23.5735,240000.0
2006-05-08 09:50:00,32.71,32.75,32.62,32.62,234400.0,23.5807,23.6096,23.5159,23.5159,234400.0
2006-05-08 10:00:00,32.62,32.71,32.62,32.66,169600.0,23.5159,23.5807,23.5159,23.5447,169600.0
2006-05-08 10:10:00,32.66,32.75,32.65,32.7,102000.0,23.5447,23.6096,23.5375,23.5735,102000.0
2006-05-08 10:20:00,32.7,32.83,32.7,32.83,135400.0,23.5735,23.6672,23.5735,23.6672,135400.0
2006-05-08 10:30:00,32.83,32.83,32.72,32.72,111600.0,23.6672,23.6672,23.5879,23.5879,111600.0
2006-05-08 10:40:00,32.71,32.72,32.63,32.65,120600.0,23.5807,23.5879,23.5231,23.5375,120600.0
2006-05-08 10:50:00,32.65,32.71,32.61,32.7,151000.0,23.5375,23.5807,23.5086,23.5735,151000.0
2006-05-08 11:00:00,32.7,32.71,32.62,32.62,129000.0,23.5735,23.5807,23.5159,23.5159,129000.0
2006-05-08 11:10:00,32.62,32.68,32.6,32.63,116200.0,23.5159,23.5591,23.5014,23.5231,116200.0
2006-05-08 11:20:00,32.63,32.63,32.52,32.54,102000.0,23.5231,23.5231,23.4438,23.4582,102000.0
2006-05-08 11:30:00,32.54,32.57,32.5,32.56,91400.0,23.4582,23.4798,23.4293,23.4726,91400.0
2006-05-08 11:40:00,32.57,32.58,32.56,32.57,91200.0,23.4798,23.487,23.4726,23.4798,91200.0
2006-05-08 11:50:00,32.58,32.6,32.56,32.58,66600.0,23.487,23.5014,23.4726,23.487,66600.0
2006-05-08 12:00:00,32.58,32.6,32.56,32.6,57600.0,23.487,23.5014,23.4726,23.5014,57600.0
2006-05-08 12:10:00,32.6,32.6,32.55,32.56,41000.0,23.5014,23.5014,23.4654,23.4726,41000.0
2006-05-08 12:20:00,32.56,32.57,32.55,32.55,51400.0,23.4726,23.4798,23.4654,23.4654,51400.0
2006-05-08 12:30:00,32.56,32.58,32.53,32.57,70200.0,23.4726,23.487,23.451,23.4798,70200.0
2006-05-08 12:40:00,32.57,32.61,32.52,32.6,60600.0,23.4798,23.5086,23.4438,23.5014,60600.0
2006-05-08 12:50:00,32.61,32.63,32.58,32.6,104800.0,23.5086,23.5231,23.487,23.5014,104800.0
2006-05-08 13:00:00,32.6,32.63,32.59,32.62,98000.0,23.5014,23.5231,23.4942,23.5159,98000.0
2006-05-08 13:10:00,32.62,32.63,32.6,32.61,49400.0,23.5159,23.5231,23.5014,23.5086,49400.0
2006-05-08 13:20:00,32.61,32.62,32.59,32.6,54400.0,23.5086,23.5159,23.4942,23.5014,54400.0
2006-05-08 13:30:00,32.6,32.63,32.6,32.63,46000.0,23.5014,23.5231,23.5014,23.5231,46000.0
2006-05-08 13:40:00,32.63,32.64,32.62,32.63,47000.0,23.5231,23.5303,23.5159,23.5231,47000.0
2006-05-08 13:50:00,32.63,32.66,32.6,32.61,130800.0,23.5231,23.5447,23.5014,23.5086,130800.0
2006-05-08 14:00:00,32.62,32.63,32.59,32.6,71800.0,23.5159,23.5231,23.4942,23.5014,71800.0
2006-05-08 14:10:00,32.61,32.66,32.6,32.65,63800.0,23.5086,23.5447,23.5014,23.5375,63800.0
2006-05-08 14:20:00,32.65,32.65,32.62,32.62,61800.0,23.5375,23.5375,23.5159,23.5159,61800.0
2006-05-08 14:30:00,32.62,32.63,32.6,32.61,60000.0,23.5159,23.5231,23.5014,23.5086,60000.0
2006-05-08 14:40:00,32.62,32.64,32.61,32.62,58400.0,23.5159,23.5303,23.5086,23.5159,58400.0
2006-05-08 14:50:00,32.63,32.65,32.6,32.64,61000.0,23.5231,23.5375,23.5014,23.5303,61000.0
2006-05-08 15:00:00,32.63,32.65,32.57,32.58,65000.0,23.5231,23.5375,23.4798,23.487,65000.0
2006-05-08 15:10:00,32.58,32.58,32.51,32.52,115600.0,23.487,23.487,23.4366,23.4438,115600.0
2006-05-08 15:20:00,32.52,32.53,32.51,32.52,107000.0,23.4438,23.451,23.4366,23.4438,107000.0
2006-05-08 15:30:00,32.53,32.6,32.52,32.57,130200.0,23.451,23.5014,23.4438,23.4798,130200.0
2006-05-08 15:40:00,32.57,32.59,32.45,32.45,209800.0,23.4798,23.4942,23.3933,23.3933,209800.0
2006-05-08 15:50:00,32.45,32.49,32.45,32.49,306000.0,23.3933,23.4221,23.3933,23.4221,306000.0
2006-05-09 09:30:00,32.49,32.62,32.43,32.58,189200.0,23.4221,23.5159,23.3789,23.487,189200.0
2006-05-09 09:40:00,32.59,32.71,32.58,32.7,105600.0,23.4942,23.5807,23.487,23.5735,105600.0
2006-05-09 09:50:00,32.71,32.74,32.68,32.72,167200.0,23.5807,23.6024,23.5591,23.5879,167200.0
2006-05-09 10:00:00,32.72,32.74,32.69,32.72,74000.0,23.5879,23.6024,23.5663,23.5879,74000.0
2006-05-09 10:10:00,32.71,32.83,32.71,32.81,168200.0,23.5807,23.6672,23.5807,23.6528,168200.0
2006-05-09 10:20:00,32.81,32.82,32.8,32.81,105000.0,23.6528,23.66,23.6456,23.6528,105000.0
2006-05-09 10:30:00,32.82,32.85,32.77,32.77,125600.0,23.66,23.6817,23.624,23.624,125600.0
2006-05-09 10:40:00,32.77,32.8,32.76,32.77,74200.0,23.624,23.6456,23.6168,23.624,74200.0
2006-05-09 10:50:00,32.77,32.77,32.71,32.77,163800.0,23.624,23.624,23.5807,23.624,163800.0
2006-05-09 11:00:00,32.77,32.8,32.74,32.74,63400.0,23.624,23.6456,23.6024,23.6024,63400.0
2006-05-09 11:10:00,32.74,32.77,32.73,32.76,82000.0,23.6024,23.624,23.5952,23.6168,82000.0
2006-05-09 11:20:00,32.76,32.77,32.73,32.74,60200.0,23.6168,23.624,23.5952,23.6024,60200.0
2006-05-09 11:30:00,32.74,32.74,32.71,32.72,148600.0,23.6024,23.6024,23.5807,23.5879,148600.0
2006-05-09 11:40:00,32.72,32.77,32.71,32.72,84400.0,23.5879,23.624,23.5807,23.5879,84400.0
2006-05-09 11:50:00,32.72,32.74,32.71,32.73,71200.0,23.5879,23.6024,23.5807,23.5952,71200.0
2006-05-09 12:00:00,32.74,32.77,32.73,32.77,55400.0,23.6024,23.624,23.5952,23.624,55400.0
2006-05-09 12:10:00,32.77,32.79,32.74,32.75,69400.0,23.624,23.6384,23.6024,23.6096,69400.0
2006-05-09 12:20:00,32.74,32.77,32.74,32.74,67000.0,23.6024,23.624,23.6024,23.6024,67000.0
2006-05-09 12:30:00,32.74,32.74,32.72,32.72,372600.0,23.6024,23.6024,23.5879,23.5879,372600.0
2006-05-09 12:40:00,32.73,32.74,32.71,32.72,111200.0,23.5952,23.6024,23.5807,23.5879,111200.0
2006-05-09 12:50:00,32.71,32.74,32.71,32.73,63400.0,23.5807,23.6024,23.5807,23.5952,63400.0
2006-05-09 13:00:00,32.73,32.74,32.72,32.74,29600.0,23.5952,23.6024,23.5879,23.6024,29600.0
2006-05-09 13:10:00,32.74,32.75,32.73,32.73,28400.0,23.6024,23.6096,23.5952,23.5952,28400.0
2006-05-09 13:20:00,32.73,32.76,32.73,32.73,43600.0,23.5952,23.6168,23.5952,23.5952,43600.0
2006-05-09 13:30:00,32.73,32.74,32.7,32.71,63600.0,23.5952,23.6024,23.5735,23.5807,63600.0
2006-05-09 13:40:00,32.71,32.74,32.71,32.71,78200.0,23.5807,23.6024,23.5807,23.5807,78200.0
2006-05-09 13:50:00,32.71,32.71,32.65,32.66,212800.0,23.5807,23.5807,23.5375,23.5447,212800.0
2006-05-09 14:00:00,32.66,32.71,32.66,32.69,223400.0,23.5447,23.5807,23.5447,23.5663,223400.0
2006-05-09 14:10:00,32.69,32.7,32.65,32.65,81600.0,23.5663,23.5735,23.5375,23.5375,81600.0
2006-05-09 14:20:00,32.65,32.66,32.6,32.6,77800.0,23.5375,23.5447,23.5014,23.5014,77800.0
2006-05-09 14:30:00,32.6,32.6,32.54,32.56,117200.0,23.5014,23.5014,23.4582,23.4726,117200.0
2006-05-09 14:40:00,32.56,32.76,32.54,32.58,57800.0,23.4726,23.6168,23.4582,23.487,57800.0
2006-05-09 14:50:00,32.58,32.7,32.58,32.69,115600.0,23.487,23.5735,23.487,23.5663,115600.0
2006-05-09 15:00:00,32.69,32.71,32.68,32.69,73000.0,23.5663,23.5807,23.5591,23.5663,73000.0
2006-05-09 15:10:00,32.69,32.71,32.67,32.69,59600.0,23.5663,23.5807,23.5519,23.5663,59600.0
2006-05-09 15:20:00,32.69,32.71,32.65,32.65,88600.0,23.5663,23.5807,23.5375,23.5375,88600.0
2006-05-09 15:30:00,32.65,32.72,32.63,32.72,80800.0,23.5375,23.5879,23.5231,23.5879,80800.0
2006-05-09 15:40:00,32.72,32.73,32.7,32.71,114200.0,23.5879,23.5952,23.5735,23.5807,114200.0
2006-05-09 15:50:00,32.71,32.72,32.68,32.69,214400.0,23.5807,23.5879,23.5591,23.5663,214400.0
2006-05-10 09:30:00,32.54,32.65,32.52,32.65,167800.0,23.4582,23.5375,23.4438,23.5375,167800.0
2006-05-10 09:40:00,32.65,32.75,32.62,32.73,122400.0,23.5375,23.6096,23.5159,23.5952,122400.0
2006-05-10 09:50:00,32.73,32.79,32.69,32.75,117400.0,23.5952,23.6384,23.5663,23.6096,117400.0
2006-05-10 10:00:00,32.75,32.75,32.69,32.74,76000.0,23.6096,23.6096,23.5663,23.6024,76000.0
2006-05-10 10:10:00,32.74,32.78,32.73,32.77,108600.0,23.6024,23.6312,23.5952,23.624,108600.0
2006-05-10 10:20:00,32.77,32.79,32.74,32.74,63800.0,23.624,23.6384,23.6024,23.6024,63800.0
2006-05-10 10:30:00,32.75,32.79,32.73,32.76,123200.0,23.6096,23.6384,23.5952,23.6168,123200.0
2006-05-10 10:40:00,32.76,32.77,32.71,32.72,81000.0,23.6168,23.624,23.5807,23.5879,81000.0
2006-05-10 10:50:00,32.72,32.73,32.62,32.66,65400.0,23.5879,23.5952,23.5159,23.5447,65400.0
2006-05-10 11:00:00,32.66,32.68,32.6,32.68,64400.0,23.5447,23.5591,23.5014,23.5591,64400.0
2006-05-10 11:10:00,32.68,32.74,32.68,32.71,71400.0,23.5591,23.6024,23.5591,23.5807,71400.0
2006-05-10 11:20:00,32.71,32.72,32.65,32.65,60600.0,23.5807,23.5879,23.5375,23.5375,60600.0
2006-05-10 11:30:00,32.67,32.68,32.63,32.66,32800.0,23.5519,23.5591,23.5231,23.5447,32800.0
2006-05-10 11:40:00,32.66,32.67,32.59,32.6,63600.0,23.5447,23.5519,23.4942,23.5014,63600.0
2006-05-10 11:50:00,32.6,32.61,32.58,32.58,76400.0,23.5014,23.5086,23.487,23.487,76400.0
2006-05-10 12:00:00,32.58,32.58,32.52,32.52,80000.0,23.487,23.487,23.4438,23.4438,80000.0
2006-05-10 12:10:00,32.52,32.55,32.52,32.53,43600.0,23.4438,23.4654,23.4438,23.451,43600.0
2006-05-10 12:20:00,32.54,32.55,32.52,32.55,58200.0,23.4582,23.4654,23.4438,23.4654,58200.0
2006-05-10 12:30:00,32.54,32.56,32.54,32.55,58800.0,23.4582,23.4726,23.4582,23.4654,58800.0
2006-05-10 12:40:00,32.54,32.55,32.52,32.52,26000.0,23.4582,23.4654,23.4438,23.4438,26000.0
2006-05-10 12:50:00,32.52,32.54,32.5,32.51,55600.0,23.4438,23.4582,23.4293,23.4366,55600.0
2006-05-10 13:00:00,32.52,32.53,32.5,32.52,27000.0,23.4438,23.451,23.4293,23.4438,27000.0
2006-05-10 13:10:00,32.51,32.52,32.51,32.51,35800.0,23.4366,23.4438,23.4366,23.4366,35800.0
2006-05-10 13:20:00,32.51,32.52,32.48,32.49,56200.0,23.4366,23.4438,23.4149,23.4221,56200.0
2006-05-10 13:30:00,32.49,32.49,32.43,32.45,74400.0,23.4221,23.4221,23.3789,23.3933,74400.0
2006-05-10 13:40:00,32.45,32.46,32.4,32.42,108000.0,23.3933,23.4005,23.3573,23.3717,108000.0
2006-05-10 13:50:00,32.42,32.46,32.4,32.46,114600.0,23.3717,23.4005,23.3573,23.4005,114600.0
2006-05-10 14:00:00,32.46,32.46,32.4,32.4,91800.0,23.4005,23.4005,23.3573,23.3573,91800.0
2006-05-10 14:10:00,32.4,32.46,32.25,32.38,305000.0,23.3573,23.4005,23.2491,23.3428,305000.0
2006-05-10 14:20:00,32.39,32.45,32.24,32.27,363400.0,23.35,23.3933,23.2419,23.2635,363400.0
2006-05-10 14:30:00,32.3,32.32,32.1,32.18,300600.0,23.2852,23.2996,23.141,23.1987,300600.0
2006-05-10 14:40:00,32.18,32.33,32.16,32.27,206800.0,23.1987,23.3068,23.1842,23.2635,206800.0
2006-05-10 14:50:00,32.27,32.32,32.22,32.31,117800.0,23.2635,23.2996,23.2275,23.2924,117800.0
2006-05-10 15:00:00,32.31,32.35,32.27,32.33,132800.0,23.2924,23.3212,23.2635,23.3068,132800.0
2006-05-10 15:10:00,32.33,32.34,32.26,32.34,97400.0,23.3068,23.314,23.2563,23.314,97400.0
2006-05-10 15:20:00,32.33,32.36,32.26,32.27,117800.0,23.3068,23.3284,23.2563,23.2635,117800.0
2006-05-10 15:30:00,32.27,32.27,32.19,32.24,197000.0,23.2635,23.2635,23.2059,23.2419,197000.0
2006-05-10 15:40:00,32.24,32.26,32.19,32.23,176200.0,23.2419,23.2563,23.2059,23.2347,176200.0
2006-05-10 15:50:00,32.24,32.26,32.21,32.24,261400.0,23.2419,23.2563,23.2203,23.2419,261400.0
2006-05-11 09:30:00,32.34,32.35,32.18,32.3,204000.0,23.314,23.3212,23.1987,23.2852,204000.0
2006-05-11 09:40:00,32.29,32.41,32.25,32.27,219000.0,23.278,23.3645,23.2491,23.2635,219000.0
2006-05-11 09:50:00,32.27,32.33,32.2,32.33,112200.0,23.2635,23.3068,23.2131,23.3068,112200.0
2006-05-11 10:00:00,32.33,32.37,32.22,32.33,184600.0,23.3068,23.3356,23.2275,23.3068,184600.0
2006-05-11 10:10:00,32.32,32.38,32.32,32.34,98000.0,23.2996,23.3428,23.2996,23.314,98000.0
2006-05-11 10:20:00,32.34,32.34,32.29,32.31,77200.0,23.314,23.314,23.278,23.2924,77200.0
2006-05-11 10:30:00,32.31,32.33,32.24,32.33,197400.0,23.2924,23.3068,23.2419,23.3068,197400.0
2006-05-11 10:40:00,32.33,32.33,32.22,32.26,154600.0,23.3068,23.3068,23.2275,23.2563,154600.0
2006-05-11 10:50:00,32.26,32.34,32.24,32.31,80800.0,23.2563,23.314,23.2419,23.2924,80800.0
2006-05-11 11:00:00,32.3,32.39,32.3,32.39,162600.0,23.2852,23.35,23.2852,23.35,162600.0
2006-05-11 11:10:00,32.39,32.39,32.32,32.37,228400.0,23.35,23.35,23.2996,23.3356,228400.0
2006-05-11 11:20:00,32.37,32.39,32.27,32.31,275000.0,23.3356,23.35,23.2635,23.2924,275000.0
2006-05-11 11:30:00,32.31,32.38,32.31,32.35,105000.0,23.2924,23.3428,23.2924,23.3212,105000.0
2006-05-11 11:40:00,32.37,32.38,32.33,32.33,45600.0,23.3356,23.3428,23.3068,23.3068,45600.0
2006-05-11 11:50:00,32.33,32.35,32.3,32.31,62000.0,23.3068,23.3212,23.2852,23.2924,62000.0
2006-05-11 12:00:00,32.32,32.35,32.29,32.29,72400.0,23.2996,23.3212,23.278,23.278,72400.0
2006-05-11 12:10:00,32.3,32.31,32.27,32.28,117800.0,23.2852,23.2924,23.2635,23.2707,117800.0
2006-05-11 12:20:00,32.28,32.35,32.27,32.33,38400.0,23.2707,23.3212,23.2635,23.3068,38400.0
2006-05-11 12:30:00,32.34,32.34,32.3,32.31,47800.0,23.314,23.314,23.2852,23.2924,47800.0
2006-05-11 12:40:00,32.32,32.32,32.31,32.31,31200.0,23.2996,23.2996,23.2924,23.2924,31200.0
2006-05-11 12:50:00,32.31,32.35,32.31,32.34,211600.0,23.2924,23.3212,23.2924,23.314,211600.0
2006-05-11 13:00:00,32.33,32.33,32.28,32.29,113000.0,23.3068,23.3068,23.2707,23.278,113000.0
2006-05-11 13:10:00,32.28,32.29,32.18,32.18,196000.0,23.2707,23.278,23.1987,23.1987,196000.0
2006-05-11 13:20:00,32.18,32.2,32.13,32.14,187800.0,23.1987,23.2131,23.1626,23.1698,187800.0
2006-05-11 13:30:00,32.14,32.2,32.14,32.17,112000.0,23.1698,23.2131,23.1698,23.1914,112000.0
2006-05-11 13:40:00,32.18,32.23,32.15,32.19,77800.0,23.1987,23.2347,23.177,23.2059,77800.0
2006-05-11 13:50:00,32.19,32.21,32.15,32.17,96800.0,23.2059,23.2203,23.177,23.1914,96800.0
2006-05-11 14:00:00,32.17,32.24,32.17,32.24,101600.0,23.1914,23.2419,23.1914,23.2419,101600.0
2006-05-11 14:10:00,32.24,32.24,32.2,32.23,90800.0,23.2419,23.2419,23.2131,23.2347,90800.0
2006-05-11 14:20:00,32.23,32.28,32.23,32.24,90000.0,23.2347,23.2707,23.2347,23.2419,90000.0
2006-05-11 14:30:00,32.24,32.24,32.2,32.23,75000.0,23.2419,23.2419,23.2131,23.2347,75000.0
2006-05-11 14:40:00,32.23,32.23,32.15,32.15,79400.0,23.2347,23.2347,23.177,23.177,79400.0
2006-05-11 14:50:00,32.15,32.18,32.13,32.13,132600.0,23.177,23.1987,23.1626,23.1626,132600.0
2006-05-11 15:00:00,32.13,32.13,32.08,32.12,211400.0,23.1626,23.1626,23.1266,23.1554,211400.0
2006-05-11 15:10:00,32.12,32.2,32.1,32.15,154800.0,23.1554,23.2131,23.141,23.177,154800.0
2006-05-11 15:20:00,32.17,32.18,32.12,32.12,112800.0,23.1914,23.1987,23.1554,23.1554,112800.0
2006-05-11 15:30:00,32.12,32.16,32.08,32.15,131200.0,23.1554,23.1842,23.1266,23.177,131200.0
2006-05-11 15:40:00,32.16,32.19,32.06,32.15,256600.0,23.1842,23.2059,23.1122,23.177,256600.0
2006-05-11 15:50:00,32.15,32.19,32.15,32.17,249000.0,23.177,23.2059,23.177,23.1914,249000.0
2006-05-12 09:30:00,32.16,32.16,31.86,31.95,189600.0,23.1842,23.1842,22.968,23.0329,189600.0
2006-05-12 09:40:00,31.96,31.97,31.83,31.88,133000.0,23.0401,23.0473,22.9463,22.9824,133000.0
2006-05-12 09:50:00,31.88,32.07,31.81,32.07,181200.0,22.9824,23.1194,22.9319,23.1194,181200.0
2006-05-12 10:00:00,32.01,32.05,31.83,31.84,148800.0,23.0761,23.1049,22.9463,22.9536,148800.0
2006-05-12 10:10:00,31.83,31.85,31.57,31.57,205200.0,22.9463,22.9608,22.7589,22.7589,205200.0
2006-05-12 10:20:00,31.57,31.63,31.43,31.45,353400.0,22.7589,22.8022,22.658,22.6724,353400.0
2006-05-12 10:30:00,31.46,31.72,31.45,31.7,265600.0,22.6796,22.867,22.6724,22.8526,265600.0
2006-05-12 10:40:00,31.7,31.71,31.49,31.5,134200.0,22.8526,22.8598,22.7012,22.7084,134200.0
2006-05-12 10:50:00,31.5,31.6,31.49,31.54,179600.0,22.7084,22.7805,22.7012,22.7373,179600.0
2006-05-12 11:00:00,31.55,31.55,31.49,31.55,188400.0,22.7445,22.7445,22.7012,22.7445,188400.0
2006-05-12 11:10:00,31.55,31.56,31.5,31.55,155000.0,22.7445,22.7517,22.7084,22.7445,155000.0
2006-05-12 11:20:00,31.54,31.58,31.52,31.53,181400.0,22.7373,22.7661,22.7229,22.7301,181400.0
2006-05-12 11:30:00,31.52,31.54,31.45,31.47,139400.0,22.7229,22.7373,22.6724,22.6868,139400.0
2006-05-12 11:40:00,31.46,31.53,31.43,31.48,204600.0,22.6796,22.7301,22.658,22.694,204600.0
2006-05-12 11:50:00,31.46,31.5,31.45,31.48,110000.0,22.6796,22.7084,22.6724,22.694,110000.0
2006-05-12 12:00:00,31.48,31.57,31.47,31.55,83600.0,22.694,22.7589,22.6868,22.7445,83600.0
2006-05-12 12:10:00,31.55,31.57,31.52,31.55,65000.0,22.7445,22.7589,22.7229,22.7445,65000.0
2006-05-12 12:20:00,31.55,31.59,31.54,31.54,36400.0,22.7445,22.7733,22.7373,22.7373,36400.0
2006-05-12 12:30:00,31.54,31.54,31.43,31.45,125400.0,22.7373,22.7373,22.658,22.6724,125400.0
2006-05-12 12:40:00,31.45,31.5,31.44,31.49,142000.0,22.6724,22.7084,22.6652,22.7012,142000.0
2006-05-12 12:50:00,31.49,31.49,31.4,31.47,130400.0,22.7012,22.7012,22.6364,22.6868,130400.0
2006-05-12 13:00:00,31.49,31.49,31.4,31.41,135000.0,22.7012,22.7012,22.6364,22.6436,135000.0
2006-05-12 13:10:00,31.42,31.45,31.33,31.39,137000.0,22.6508,22.6724,22.5859,22.6291,137000.0
2006-05-12 13:20:00,31.39,31.43,31.39,31.43,97800.0,22.6291,22.658,22.6291,22.658,97800.0
2006-05-12 13:30:00,31.43,31.5,31.43,31.49,104400.0,22.658,22.7084,22.658,22.7012,104400.0
2006-05-12 13:40:00,31.49,31.53,31.46,31.52,86600.0,22.7012,22.7301,22.6796,22.7229,86600.0
2006-05-12 13:50:00,31.51,31.55,31.5,31.54,78400.0,22.7157,22.7445,22.7084,22.7373,78400.0
2006-05-12 14:00:00,31.54,31.57,31.52,31.56,61000.0,22.7373,22.7589,22.7229,22.7517,61000.0
2006-05-12 14:10:00,31.56,31.68,31.56,31.59,113200.0,22.7517,22.8382,22.7517,22.7733,113200.0
2006-05-12 14:20:00,31.6,31.6,31.52,31.53,67600.0,22.7805,22.7805,22.7229,22.7301,67600.0
2006-05-12 14:30:00,31.52,31.53,31.49,31.5,105800.0,22.7229,22.7301,22.7012,22.7084,105800.0
2006-05-12 14:40:00,31.5,31.55,31.49,31.49,61400.0,22.7084,22.7445,22.7012,22.7012,61400.0
2006-05-12 14:50:00,31.49,31.49,31.45,31.49,148200.0,22.7012,22.7012,22.6724,22.7012,148200.0
2006-05-12 15:00:00,31.49,31.51,31.45,31.45,102400.0,22.7012,22.7157,22.6724,22.6724,102400.0
2006-05-12 15:10:00,31.45,31.49,31.43,31.48,82600.0,22.6724,22.7012,22.658,22.694,82600.0
2006-05-12 15:20:00,31.48,31.48,31.43,31.47,101200.0,22.694,22.694,22.658,22.6868,101200.0
2006-05-12 15:30:00,31.47,31.48,31.43,31.48,151800.0,22.6868,22.694,22.658,22.694,151800.0
2006-05-12 15:40:00,31.48,31.55,31.45,31.55,272800.0,22.694,22.7445,22.6724,22.7445,272800.0
2006-05-12 15:50:00,31.53,31.64,31.5,31.64,823800.0,22.7301,22.8094,22.7084,22.8094,823800.0
2006-05-15 09:30:00,31.62,31.7,31.54,31.65,247200.0,22.795,22.8526,22.7373,22.8166,247200.0
2006-05-15 09:40:00,31.64,31.81,31.62,31.78,226400.0,22.8094,22.9319,22.795,22.9103,226400.0
2006-05-15 09:50:00,31.78,31.8,31.73,31.8,164000.0,22.9103,22.9247,22.8743,22.9247,164000.0
2006-05-15 10:00:00,31.8,31.86,31.69,31.84,183000.0,22.9247,22.968,22.8454,22.9536,183000.0
2006-05-15 10:10:00,31.87,32.06,31.82,32.04,235600.0,22.9752,23.1122,22.9391,23.0977,235600.0
2006-05-15 10:20:00,32.01,32.05,31.92,31.99,186200.0,23.0761,23.1049,23.0112,23.0617,186200.0
2006-05-15 10:30:00,31.99,32.06,31.91,32.02,177200.0,23.0617,23.1122,23.004,23.0833,177200.0
2006-05-15 10:40:00,32.02,32.07,31.93,31.93,142200.0,23.0833,23.1194,23.0184,23.0184,142200.0
2006-05-15 10:50:00,31.95,32.0,31.89,31.93,113600.0,23.0329,23.0689,22.9896,23.0184,113600.0
2006-05-15 11:00:00,31.92,31.99,31.91,31.97,200600.0,23.0112,23.0617,23.004,23.0473,200600.0
2006-05-15 11:10:00,31.96,32.0,31.96,31.99,150000.0,23.0401,23.0689,23.0401,23.0617,150000.0
2006-05-15 11:20:00,31.99,32.05,31.97,32.02,247800.0,23.0617,23.1049,23.0473,23.0833,247800.0
2006-05-15 11:30:00,32.02,32.04,31.98,31.98,167600.0,23.0833,23.0977,23.0545,23.0545,167600.0
2006-05-15 11:40:00,31.98,31.98,31.96,31.96,208800.0,23.0545,23.0545,23.0401,23.0401,208800.0
2006-05-15 11:50:00,31.96,31.98,31.93,31.95,99600.0,23.0401,23.0545,23.0184,23.0329,99600.0
2006-05-15 12:00:00,31.94,31.95,31.9,31.91,179800.0,23.0256,23.0329,22.9968,23.004,179800.0
2006-05-15 12:10:00,31.9,31.91,31.81,31.82,80800.0,22.9968,23.004,22.9319,22.9391,80800.0
2006-05-15 12:20:00,31.83,31.83,31.81,31.82,128800.0,22.9463,22.9463,22.9319,22.9391,128800.0
2006-05-15 12:30:00,31.82,31.86,31.82,31.85,92200.0,22.9391,22.968,22.9391,22.9608,92200.0
2006-05-15 12:40:00,31.86,31.92,31.86,31.9,123200.0,22.968,23.0112,22.968,22.9968,123200.0
2006-05-15 12:50:00,31.89,31.9,31.86,31.87,60600.0,22.9896,22.9968,22.968,22.9752,60600.0
2006-05-15 13:00:00,31.87,31.91,31.83,31.85,76200.0,22.9752,23.004,22.9463,22.9608,76200.0
2006-05-15 13:10:00,31.85,31.88,31.78,31.78,44800.0,22.9608,22.9824,22.9103,22.9103,44800.0
2006-05-15 13:20:00,31.77,31.77,31.64,31.64,188800.0,22.9031,22.9031,22.8094,22.8094,188800.0
2006-05-15 13:30:00,31.64,31.66,31.62,31.62,182600.0,22.8094,22.8238,22.795,22.795,182600.0
2006-05-15 13:40:00,31.62,31.62,31.52,31.52,381000.0,22.795,22.795,22.7229,22.7229,381000.0
2006-05-15 13:50:00,31.52,31.52,31.42,31.42,256400.0,22.7229,22.7229,22.6508,22.6508,256400.0
2006-05-15 14:00:00,31.42,31.48,31.41,31.47,250000.0,22.6508,22.694,22.6436,22.6868,250000.0
2006-05-15 14:10:00,31.46,31.48,31.38,31.44,137200.0,22.6796,22.694,22.6219,22.6652,137200.0
2006-05-15 14:20:00,31.46,31.52,31.46,31.52,155400.0,22.6796,22.7229,22.6796,22.7229,155400.0
2006-05-15 14:30:00,31.52,31.57,31.5,31.55,182000.0,22.7229,22.7589,22.7084,22.7445,182000.0
2006-05-15 14:40:00,31.55,31.57,31.44,31.45,118200.0,22.7445,22.7589,22.6652,22.6724,118200.0
2006-05-15 14:50:00,31.45,31.5,31.4,31.46,157000.0,22.6724,22.7084,22.6364,22.6796,157000.0
2006-05-15 15:00:00,31.46,31.54,31.44,31.5,218000.0,22.6796,22.7373,22.6652,22.7084,218000.0
2006-05-15 15:10:00,31.51,31.55,31.47,31.54,257400.0,22.7157,22.7445,22.6868,22.7373,257400.0
2006-05-15 15:20:00,31.54,31.54,31.49,31.5,221800.0,22.7373,22.7373,22.7012,22.7084,221800.0
2006-05-15 15:30:00,31.5,31.66,31.49,31.59,407600.0,22.7084,22.8238,22.7012,22.7733,407600.0
2006-05-15 15:40:00,31.6,31.61,31.58,31.58,324800.0,22.7805,22.7877,22.7661,22.7661,324800.0
2006-05-15 15:50:00,31.58,31.68,31.58,31.63,427200.0,22.7661,22.8382,22.7661,22.8022,427200.0
2006-05-16 09:30:00,31.6,31.73,31.52,31.55,492400.0,22.7805,22.8743,22.7229,22.7445,492400.0
2006-05-16 09:40:00,31.55,31.55,31.41,31.47,652000.0,22.7445,22.7445,22.6436,22.6868,652000.0
2006-05-16 09:50:00,31.46,31.52,31.43,31.48,239200.0,22.6796,22.7229,22.658,22.694,239200.0
2006-05-16 10:00:00,31.47,31.51,31.43,31.5,233200.0,22.6868,22.7157,22.658,22.7084,233200.0
2006-05-16 10:10:00,31.52,31.56,31.5,31.53,235400.0,22.7229,22.7517,22.7084,22.7301,235400.0
2006-05-16 10:20:00,31.54,31.6,31.53,31.56,326800.0,22.7373,22.7805,22.7301,22.7517,326800.0
2006-05-16 10:30:00,31.55,31.55,31.48,31.5,194800.0,22.7445,22.7445,22.694,22.7084,194800.0
2006-05-16 10:40:00,31.49,31.58,31.48,31.57,190800.0,22.7012,22.7661,22.694,22.7589,190800.0
2006-05-16 10:50:00,31.57,31.66,31.55,31.61,145000.0,22.7589,22.8238,22.7445,22.7877,145000.0
2006-05-16 11:00:00,31.61,31.66,31.6,31.61,362000.0,22.7877,22.8238,22.7805,22.7877,362000.0
2006-05-16 11:10:00,31.61,31.61,31.55,31.59,302800.0,22.7877,22.7877,22.7445,22.7733,302800.0
2006-05-16 11:20:00,31.59,31.61,31.58,31.58,181200.0,22.7733,22.7877,22.7661,22.7661,181200.0
2006-05-16 11:30:00,31.57,31.58,31.53,31.57,105600.0,22.7589,22.7661,22.7301,22.7589,105600.0
2006-05-16 11:40:00,31.57,31.58,31.52,31.53,231800.0,22.7589,22.7661,22.7229,22.7301,231800.0
2006-05-16 11:50:00,31.54,31.59,31.53,31.57,153400.0,22.7373,22.7733,22.7301,22.7589,153400.0
2006-05-16 12:00:00,31.57,31.59,31.56,31.58,65400.0,22.7589,22.7733,22.7517,22.7661,65400.0
2006-05-16 12:10:00,31.57,31.59,31.56,31.56,139600.0,22.7589,22.7733,22.7517,22.7517,139600.0
2006-05-16 12:20:00,31.56,31.56,31.5,31.53,111400.0,22.7517,22.7517,22.7084,22.7301,111400.0
2006-05-16 12:30:00,31.53,31.59,31.53,31.57,156000.0,22.7301,22.7733,22.7301,22.7589,156000.0
2006-05-16 12:40:00,31.57,31.58,31.55,31.57,113200.0,22.7589,22.7661,22.7445,22.7589,113200.0
2006-05-16 12:50:00,31.58,31.6,31.56,31.6,107800.0,22.7661,22.7805,22.7517,22.7805,107800.0
2006-05-16 13:00:00,31.61,31.61,31.57,31.59,123400.0,22.7877,22.7877,22.7589,22.7733,123400.0
2006-05-16 13:10:00,31.59,31.61,31.57,31.61,121000.0,22.7733,22.7877,22.7589,22.7877,121000.0
2006-05-16 13:20:00,31.61,31.64,31.58,31.61,79200.0,22.7877,22.8094,22.7661,22.7877,79200.0
2006-05-16 13:30:00,31.61,31.64,31.57,31.63,56400.0,22.7877,22.8094,22.7589,22.8022,56400.0
2006-05-16 13:40:00,31.61,31.63,31.58,31.59,72400.0,22.7877,22.8022,22.7661,22.7733,72400.0
2006-05-16 13:50:00,31.59,31.61,31.57,31.59,91600.0,22.7733,22.7877,22.7589,22.7733,91600.0
2006-05-16 14:00:00,31.59,31.59,31.56,31.56,145600.0,22.7733,22.7733,22.7517,22.7517,145600.0
2006-05-16 14:10:00,31.56,31.56,31.5,31.5,99200.0,22.7517,22.7517,22.7084,22.7084,99200.0
2006-05-16 14:20:00,31.51,31.51,31.46,31.48,143200.0,22.7157,22.7157,22.6796,22.694,143200.0
2006-05-16 14:30:00,31.48,31.5,31.48,31.49,108000.0,22.694,22.7084,22.694,22.7012,108000.0
2006-05-16 14:40:00,31.48,31.51,31.48,31.51,178200.0,22.694,22.7157,22.694,22.7157,178200.0
2006-05-16 14:50:00,31.5,31.51,31.46,31.47,129400.0,22.7084,22.7157,22.6796,22.6868,129400.0
2006-05-16 15:00:00,31.47,31.5,31.46,31.47,116800.0,22.6868,22.7084,22.6796,22.6868,116800.0
2006-05-16 15:10:00,31.47,31.47,31.4,31.4,157400.0,22.6868,22.6868,22.6364,22.6364,157400.0
2006-05-16 15:20:00,31.41,31.42,31.38,31.38,206800.0,22.6436,22.6508,22.6219,22.6219,206800.0
2006-05-16 15:30:00,31.38,31.38,31.31,31.31,226400.0,22.6219,22.6219,22.5715,22.5715,226400.0
2006-05-16 15:40:00,31.31,31.32,31.25,31.25,428400.0,22.5715,22.5787,22.5282,22.5282,428400.0
2006-05-16 15:50:00,31.25,31.28,31.21,31.23,522200.0,22.5282,22.5498,22.4994,22.5138,522200.0
2006-05-17 09:30:00,31.14,31.24,31.06,31.2,315600.0,22.4489,22.521,22.3912,22.4922,315600.0
2006-05-17 09:40:00,31.18,31.18,31.05,31.11,183800.0,22.4778,22.4778,22.384,22.4273,183800.0
2006-05-17 09:50:00,31.11,31.14,31.07,31.11,233200.0,22.4273,22.4489,22.3985,22.4273,233200.0
2006-05-17 10:00:00,31.09,31.13,30.91,30.93,301600.0,22.4129,22.4417,22.2831,22.2975,301600.0
2006-05-17 10:10:00,30.93,30.95,30.81,30.91,359000.0,22.2975,22.3119,22.211,22.2831,359000.0
2006-05-17 10:20:00,30.93,31.05,30.89,31.03,265800.0,22.2975,22.384,22.2687,22.3696,265800.0
2006-05-17 10:30:00,31.03,31.19,31.0,31.14,263800.0,22.3696,22.485,22.348,22.4489,263800.0
2006-05-17 10:40:00,31.14,31.15,31.09,31.11,206400.0,22.4489,22.4561,22.4129,22.4273,206400.0
2006-05-17 10:50:00,31.1,31.12,31.03,31.06,108400.0,22.4201,22.4345,22.3696,22.3912,108400.0
2006-05-17 11:00:00,31.06,31.08,30.95,30.98,171800.0,22.3912,22.4057,22.3119,22.3336,171800.0
2006-05-17 11:10:00,31.0,31.0,30.85,30.89,168000.0,22.348,22.348,22.2399,22.2687,168000.0
2006-05-17 11:20:00,30.9,30.9,30.75,30.8,138600.0,22.2759,22.2759,22.1678,22.2038,138600.0
2006-05-17 11:30:00,30.78,30.81,30.71,30.79,254600.0,22.1894,22.211,22.1389,22.1966,254600.0
2006-05-17 11:40:00,30.77,30.85,30.69,30.69,198000.0,22.1822,22.2399,22.1245,22.1245,198000.0
2006-05-17 11:50:00,30.7,30.77,30.66,30.7,192600.0,22.1317,22.1822,22.1029,22.1317,192600.0
2006-05-17 12:00:00,30.7,30.75,30.68,30.71,145800.0,22.1317,22.1678,22.1173,22.1389,145800.0
2006-05-17 12:10:00,30.71,30.8,30.71,30.78,215600.0,22.1389,22.2038,22.1389,22.1894,215600.0
2006-05-17 12:20:00,30.77,30.79,30.75,30.78,265600.0,22.1822,22.1966,22.1678,22.1894,265600.0
2006-05-17 12:30:00,30.78,30.86,30.78,30.85,276800.0,22.1894,22.2471,22.1894,22.2399,276800.0
2006-05-17 12:40:00,30.86,30.86,30.79,30.8,240400.0,22.2471,22.2471,22.1966,22.2038,240400.0
2006-05-17 12:50:00,30.8,30.82,30.78,30.79,261800.0,22.2038,22.2182,22.1894,22.1966,261800.0
2006-05-17 13:00:00,30.79,30.85,30.75,30.78,94000.0,22.1966,22.2399,22.1678,22.1894,94000.0
2006-05-17 13:10:00,30.78,30.82,30.75,30.8,156400.0,22.1894,22.2182,22.1678,22.2038,156400.0
2006-05-17 13:20:00,30.8,30.84,30.74,30.77,198600.0,22.2038,22.2326,22.1606,22.1822,198600.0
2006-05-17 13:30:00,30.77,30.79,30.71,30.74,121600.0,22.1822,22.1966,22.1389,22.1606,121600.0
2006-05-17 13:40:00,30.74,31.1,30.71,30.8,115800.0,22.1606,22.4201,22.1389,22.2038,115800.0
2006-05-17 13:50:00,30.8,30.85,30.79,30.84,127200.0,22.2038,22.2399,22.1966,22.2326,127200.0
2006-05-17 14:00:00,30.84,30.9,30.83,30.88,129600.0,22.2326,22.2759,22.2254,22.2615,129600.0
2006-05-17 14:10:00,30.88,30.89,30.78,30.82,128800.0,22.2615,22.2687,22.1894,22.2182,128800.0
2006-05-17 14:20:00,30.81,30.89,30.78,30.89,110600.0,22.211,22.2687,22.1894,22.2687,110600.0
2006-05-17 14:30:00,30.89,30.9,30.8,30.81,121600.0,22.2687,22.2759,22.2038,22.211,121600.0
2006-05-17 14:40:00,30.81,30.84,30.74,30.75,174600.0,22.211,22.2326,22.1606,22.1678,174600.0
2006-05-17 14:50:00,30.75,30.78,30.71,30.72,112200.0,22.1678,22.1894,22.1389,22.1461,112200.0
2006-05-17 15:00:00,30.72,30.84,30.71,30.84,160800.0,22.1461,22.2326,22.1389,22.2326,160800.0
2006-05-17 15:10:00,30.84,30.87,30.78,30.83,137200.0,22.2326,22.2543,22.1894,22.2254,137200.0
2006-05-17 15:20:00,30.83,30.85,30.8,30.85,203600.0,22.2254,22.2399,22.2038,22.2399,203600.0
2006-05-17 15:30:00,30.85,30.86,30.81,30.84,201400.0,22.2399,22.2471,22.211,22.2326,201400.0
2006-05-17 15:40:00,30.83,30.84,30.68,30.69,334400.0,22.2254,22.2326,22.1173,22.1245,334400.0
2006-05-17 15:50:00,30.69,30.7,30.63,30.63,440800.0,22.1245,22.1317,22.0813,22.0813,440800.0
2006-05-18 09:30:00,30.76,30.86,30.7,30.85,532600.0,22.175,22.2471,22.1317,22.2399,532600.0
2006-05-18 09:40:00,30.84,30.98,30.78,30.83,395400.0,22.2326,22.3336,22.1894,22.2254,395400.0
2006-05-18 09:50:00,30.83,30.86,30.75,30.83,241400.0,22.2254,22.2471,22.1678,22.2254,241400.0
2006-05-18 10:00:00,30.83,30.93,30.81,30.92,263600.0,22.2254,22.2975,22.211,22.2903,263600.0
2006-05-18 10:10:00,30.91,30.98,30.77,30.77,288400.0,22.2831,22.3336,22.1822,22.1822,288400.0
2006-05-18 10:20:00,30.78,30.93,30.75,30.85,224600.0,22.1894,22.2975,22.1678,22.2399,224600.0
2006-05-18 10:30:00,30.86,30.89,30.76,30.85,171800.0,22.2471,22.2687,22.175,22.2399,171800.0
2006-05-18 10:40:00,30.85,30.85,30.76,30.78,125000.0,22.2399,22.2399,22.175,22.1894,125000.0
2006-05-18 10:50:00,30.78,30.8,30.68,30.76,268200.0,22.1894,22.2038,22.1173,22.175,268200.0
2006-05-18 11:00:00,30.74,30.8,30.55,30.64,210800.0,22.1606,22.2038,22.0236,22.0885,210800.0
2006-05-18 11:10:00,30.64,30.66,30.58,30.62,160200.0,22.0885,22.1029,22.0452,22.0741,160200.0
2006-05-18 11:20:00,30.63,30.79,30.61,30.77,132200.0,22.0813,22.1966,22.0668,22.1822,132200.0
2006-05-18 11:30:00,30.76,30.84,30.75,30.78,165400.0,22.175,22.2326,22.1678,22.1894,165400.0
2006-05-18 11:40:00,30.78,30.82,30.73,30.73,110600.0,22.1894,22.2182,22.1533,22.1533,110600.0
2006-05-18 11:50:00,30.73,30.73,30.57,30.6,209200.0,22.1533,22.1533,22.038,22.0596,209200.0
2006-05-18 12:00:00,30.6,30.75,30.56,30.74,184200.0,22.0596,22.1678,22.0308,22.1606,184200.0
2006-05-18 12:10:00,30.74,30.8,30.7,30.73,90400.0,22.1606,22.2038,22.1317,22.1533,90400.0
2006-05-18 12:20:00,30.73,30.84,30.69,30.83,154200.0,22.1533,22.2326,22.1245,22.2254,154200.0
2006-05-18 12:30:00,30.83,30.88,30.83,30.86,289200.0,22.2254,22.2615,22.2254,22.2471,289200.0
2006-05-18 12:40:00,30.87,30.88,30.84,30.88,173000.0,22.2543,22.2615,22.2326,22.2615,173000.0
2006-05-18 12:50:00,30.88,30.9,30.84,30.88,208000.0,22.2615,22.2759,22.2326,22.2615,208000.0
2006-05-18 13:00:00,30.88,30.96,30.86,30.91,199800.0,22.2615,22.3192,22.2471,22.2831,199800.0
2006-05-18 13:10:00,30.92,30.93,30.88,30.89,247000.0,22.2903,22.2975,22.2615,22.2687,247000.0
2006-05-18 13:20:00,30.9,30.93,30.89,30.9,142000.0,22.2759,22.2975,22.2687,22.2759,142000.0
2006-05-18 13:30:00,30.9,30.97,30.88,30.96,135200.0,22.2759,22.3264,22.2615,22.3192,135200.0
2006-05-18 13:40:00,30.97,31.0,30.95,31.0,102600.0,22.3264,22.348,22.3119,22.348,102600.0
2006-05-18 13:50:00,31.0,31.07,30.99,31.04,114200.0,22.348,22.3985,22.3408,22.3768,114200.0
2006-05-18 14:00:00,31.04,31.08,30.98,31.02,255800.0,22.3768,22.4057,22.3336,22.3624,255800.0
2006-05-18 14:10:00,31.02,31.08,31.01,31.06,102000.0,22.3624,22.4057,22.3552,22.3912,102000.0
2006-05-18 14:20:00,31.06,31.09,31.05,31.05,99400.0,22.3912,22.4129,22.384,22.384,99400.0
2006-05-18 14:30:00,31.06,31.1,31.02,31.1,82600.0,22.3912,22.4201,22.3624,22.4201,82600.0
2006-05-18 14:40:00,31.1,31.13,31.09,31.11,74600.0,22.4201,22.4417,22.4129,22.4273,74600.0
2006-05-18 14:50:00,31.11,31.18,31.11,31.13,145000.0,22.4273,22.4778,22.4273,22.4417,145000.0
2006-05-18 15:00:00,31.13,31.13,31.06,31.11,90600.0,22.4417,22.4417,22.3912,22.4273,90600.0
2006-05-18 15:10:00,31.11,31.11,31.03,31.03,144400.0,22.4273,22.4273,22.3696,22.3696,144400.0
2006-05-18 15:20:00,31.03,31.04,30.9,30.94,226800.0,22.3696,22.3768,22.2759,22.3047,226800.0
2006-05-18 15:30:00,30.94,31.0,30.86,30.89,228400.0,22.3047,22.348,22.2471,22.2687,228400.0
2006-05-18 15:40:00,30.9,30.91,30.72,30.76,255400.0,22.2759,22.2831,22.1461,22.175,255400.0
2006-05-18 15:50:00,30.77,30.81,30.75,30.77,400600.0,22.1822,22.211,22.1678,22.1822,400600.0
2006-05-19 09:30:00,30.95,31.22,30.95,31.1,1060400.0,22.3119,22.5066,22.3119,22.4201,1060400.0
2006-05-19 09:40:00,31.1,31.15,30.98,31.04,219400.0,22.4201,22.4561,22.3336,22.3768,219400.0
2006-05-19 09:50:00,31.04,31.08,30.9,30.99,199000.0,22.3768,22.4057,22.2759,22.3408,199000.0
2006-05-19 10:00:00,31.0,31.0,30.85,30.9,206200.0,22.348,22.348,22.2399,22.2759,206200.0
2006-05-19 10:10:00,30.9,30.93,30.79,30.82,173600.0,22.2759,22.2975,22.1966,22.2182,173600.0
2006-05-19 10:20:00,30.82,30.87,30.73,30.79,184000.0,22.2182,22.2543,22.1533,22.1966,184000.0
2006-05-19 10:30:00,30.79,31.02,30.78,30.92,176000.0,22.1966,22.3624,22.1894,22.2903,176000.0
2006-05-19 10:40:00,30.92,30.93,30.78,30.93,217400.0,22.2903,22.2975,22.1894,22.2975,217400.0
2006-05-19 10:50:00,30.93,30.97,30.89,30.93,196600.0,22.2975,22.3264,22.2687,22.2975,196600.0
2006-05-19 11:00:00,30.93,30.93,30.83,30.83,164800.0,22.2975,22.2975,22.2254,22.2254,164800.0
2006-05-19 11:10:00,30.83,30.83,30.65,30.7,357800.0,22.2254,22.2254,22.0957,22.1317,357800.0
2006-05-19 11:20:00,30.7,30.86,30.7,30.86,249400.0,22.1317,22.2471,22.1317,22.2471,249400.0
2006-05-19 11:30:00,30.86,30.9,30.83,30.86,243800.0,22.2471,22.2759,22.2254,22.2471,243800.0
2006-05-19 11:40:00,30.86,30.86,30.81,30.83,85800.0,22.2471,22.2471,22.211,22.2254,85800.0
2006-05-19 11:50:00,30.83,30.83,30.73,30.8,110000.0,22.2254,22.2254,22.1533,22.2038,110000.0
2006-05-19 12:00:00,30.83,30.88,30.76,30.84,146600.0,22.2254,22.2615,22.175,22.2326,146600.0
2006-05-19 12:10:00,30.87,30.92,30.86,30.91,141600.0,22.2543,22.2903,22.2471,22.2831,141600.0
2006-05-19 12:20:00,30.91,30.96,30.88,30.89,129000.0,22.2831,22.3192,22.2615,22.2687,129000.0
2006-05-19 12:30:00,30.89,31.1,30.88,31.1,162000.0,22.2687,22.4201,22.2615,22.4201,162000.0
2006-05-19 12:40:00,31.08,31.18,31.06,31.11,200600.0,22.4057,22.4778,22.3912,22.4273,200600.0
2006-05-19 12:50:00,31.11,31.16,31.09,31.11,120400.0,22.4273,22.4633,22.4129,22.4273,120400.0
2006-05-19 13:00:00,31.11,31.17,31.07,31.15,200000.0,22.4273,22.4705,22.3985,22.4561,200000.0
2006-05-19 13:10:00,31.15,31.24,31.13,31.23,114800.0,22.4561,22.521,22.4417,22.5138,114800.0
2006-05-19 13:20:00,31.24,31.35,31.22,31.34,273600.0,22.521,22.6003,22.5066,22.5931,273600.0
2006-05-19 13:30:00,31.34,31.34,31.24,31.26,144800.0,22.5931,22.5931,22.521,22.5354,144800.0
2006-05-19 13:40:00,31.27,31.35,31.25,31.34,152800.0,22.5426,22.6003,22.5282,22.5931,152800.0
2006-05-19 13:50:00,31.34,31.35,30.89,31.31,182000.0,22.5931,22.6003,22.2687,22.5715,182000.0
2006-05-19 14:00:00,31.32,31.35,31.25,31.27,167600.0,22.5787,22.6003,22.5282,22.5426,167600.0
2006-05-19 14:10:00,31.27,31.29,31.22,31.24,115400.0,22.5426,22.5571,22.5066,22.521,115400.0
2006-05-19 14:20:00,31.24,31.27,31.2,31.2,121600.0,22.521,22.5426,22.4922,22.4922,121600.0
2006-05-19 14:30:00,31.2,31.24,31.05,31.16,208400.0,22.4922,22.521,22.384,22.4633,208400.0
2006-05-19 14:40:00,31.16,31.23,31.16,31.2,139200.0,22.4633,22.5138,22.4633,22.4922,139200.0
2006-05-19 14:50:00,31.2,31.2,31.07,31.13,117600.0,22.4922,22.4922,22.3985,22.4417,117600.0
2006-05-19 15:00:00,31.13,31.21,31.08,31.13,155600.0,22.4417,22.4994,22.4057,22.4417,155600.0
2006-05-19 15:10:00,31.12,31.2,31.07,31.15,204800.0,22.4345,22.4922,22.3985,22.4561,204800.0
2006-05-19 15:20:00,31.15,31.25,31.14,31.24,240800.0,22.4561,22.5282,22.4489,22.521,240800.0
2006-05-19 15:30:00,31.24,31.26,31.12,31.16,319200.0,22.521,22.5354,22.4345,22.4633,319200.0
2006-05-19 15:40:00,31.16,31.3,31.14,31.28,263200.0,22.4633,22.5643,22.4489,22.5498,263200.0
2006-05-19 15:50:00,31.28,31.33,31.25,31.32,645800.0,22.5498,22.5859,22.5282,22.5787,645800.0
2006-05-22 09:30:00,31.03,31.25,31.03,31.18,36800.0,22.3696,22.5282,22.3696,22.4778,36800.0
2006-05-22 09:40:00,31.23,31.25,30.6,30.61,1873200.0,22.5138,22.5282,22.0596,22.0668,1873200.0
2006-05-22 09:50:00,30.61,30.75,30.25,30.4,985600.0,22.0668,22.1678,21.8073,21.9155,985600.0
2006-05-22 10:00:00,30.41,30.45,29.5,29.95,2244400.0,21.9227,21.9515,21.2666,21.591,2244400.0
2006-05-22 10:10:00,29.93,30.18,29.9,30.1,1111400.0,21.5766,21.7569,21.555,21.6992,1111400.0
2006-05-22 10:20:00,30.1,30.11,29.61,29.95,923000.0,21.6992,21.7064,21.3459,21.591,923000.0
2006-05-22 10:30:00,29.95,29.99,29.83,29.84,731400.0,21.591,21.6199,21.5045,21.5117,731400.0
2006-05-22 10:40:00,29.86,30.0,29.78,29.86,638000.0,21.5262,21.6271,21.4685,21.5262,638000.0
2006-05-22 10:50:00,29.86,31.23,29.86,30.15,504800.0,21.5262,22.5138,21.5262,21.7352,504800.0
2006-05-22 11:00:00,30.15,30.15,29.92,29.96,548600.0,21.7352,21.7352,21.5694,21.5983,548600.0
2006-05-22 11:10:00,29.96,30.01,29.9,29.96,359800.0,21.5983,21.6343,21.555,21.5983,359800.0
2006-05-22 11:20:00,29.97,30.04,29.95,30.03,257000.0,21.6055,21.6559,21.591,21.6487,257000.0
2006-05-22 11:30:00,30.03,30.1,29.93,29.97,347800.0,21.6487,21.6992,21.5766,21.6055,347800.0
2006-05-22 11:40:00,29.96,30.02,29.83,29.92,361000.0,21.5983,21.6415,21.5045,21.5694,361000.0
2006-05-22 11:50:00,29.92,30.0,29.81,29.98,310600.0,21.5694,21.6271,21.4901,21.6127,310600.0
2006-05-22 12:00:00,29.97,30.3,29.95,30.0,530000.0,21.6055,21.8434,21.591,21.6271,530000.0
2006-05-22 12:10:00,30.0,30.14,29.95,30.13,373200.0,21.6271,21.728,21.591,21.7208,373200.0
2006-05-22 12:20:00,30.13,30.2,30.05,30.09,400800.0,21.7208,21.7713,21.6631,21.692,400800.0
2006-05-22 12:30:00,30.09,30.23,30.08,30.14,372200.0,21.692,21.7929,21.6848,21.728,372200.0
2006-05-22 12:40:00,30.12,30.28,30.09,30.15,310200.0,21.7136,21.8289,21.692,21.7352,310200.0
2006-05-22 12:50:00,30.15,30.16,29.93,29.97,371800.0,21.7352,21.7424,21.5766,21.6055,371800.0
2006-05-22 13:00:00,29.97,30.13,29.95,30.09,211000.0,21.6055,21.7208,21.591,21.692,211000.0
2006-05-22 13:10:00,30.09,30.13,30.07,30.12,448400.0,21.692,21.7208,21.6776,21.7136,448400.0
2006-05-22 13:20:00,30.13,30.2,30.11,30.18,152000.0,21.7208,21.7713,21.7064,21.7569,152000.0
2006-05-22 13:30:00,30.18,30.18,30.03,30.1,258400.0,21.7569,21.7569,21.6487,21.6992,258400.0
2006-05-22 13:40:00,30.12,30.16,30.1,30.14,286400.0,21.7136,21.7424,21.6992,21.728,286400.0
2006-05-22 13:50:00,30.14,30.2,30.14,30.15,357200.0,21.728,21.7713,21.728,21.7352,357200.0
2006-05-22 14:00:00,30.15,30.17,30.07,30.11,209000.0,21.7352,21.7496,21.6776,21.7064,209000.0
2006-05-22 14:10:00,30.11,30.13,30.09,30.11,303000.0,21.7064,21.7208,21.692,21.7064,303000.0
2006-05-22 14:20:00,30.11,30.21,30.09,30.17,336600.0,21.7064,21.7785,21.692,21.7496,336600.0
2006-05-22 14:30:00,30.17,30.6,30.05,30.05,222400.0,21.7496,22.0596,21.6631,21.6631,222400.0
2006-05-22 14:40:00,30.05,30.05,29.95,29.97,450000.0,21.6631,21.6631,21.591,21.6055,450000.0
2006-05-22 14:50:00,29.97,30.05,29.93,30.01,256200.0,21.6055,21.6631,21.5766,21.6343,256200.0
2006-05-22 15:00:00,30.02,30.05,30.0,30.02,355400.0,21.6415,21.6631,21.6271,21.6415,355400.0
2006-05-22 15:10:00,30.02,30.03,29.96,29.97,348600.0,21.6415,21.6487,21.5983,21.6055,348600.0
2006-05-22 15:20:00,29.97,30.05,29.9,30.05,561800.0,21.6055,21.6631,21.555,21.6631,561800.0
2006-05-22 15:30:00,30.05,30.06,29.99,30.05,608400.0,21.6631,21.6703,21.6199,21.6631,608400.0
2006-05-22 15:40:00,30.04,30.05,29.96,30.0,422800.0,21.6559,21.6631,21.5983,21.6271,422800.0
2006-05-22 15:50:00,30.0,30.0,29.88,29.88,643000.0,21.6271,21.6271,21.5406,21.5406,643000.0
2006-05-23 09:30:00,30.09,30.14,30.03,30.13,639400.0,21.692,21.728,21.6487,21.7208,639400.0
2006-05-23 09:40:00,30.13,30.18,30.05,30.05,449000.0,21.7208,21.7569,21.6631,21.6631,449000.0
2006-05-23 09:50:00,30.05,30.08,30.0,30.0,414000.0,21.6631,21.6848,21.6271,21.6271,414000.0
2006-05-23 10:00:00,30.0,30.08,29.95,30.0,654600.0,21.6271,21.6848,21.591,21.6271,654600.0
2006-05-23 10:10:00,30.02,30.16,30.01,30.07,290800.0,21.6415,21.7424,21.6343,21.6776,290800.0
2006-05-23 10:20:00,30.07,30.14,30.05,30.11,265800.0,21.6776,21.728,21.6631,21.7064,265800.0
2006-05-23 10:30:00,30.11,30.12,30.04,30.06,162200.0,21.7064,21.7136,21.6559,21.6703,162200.0
2006-05-23 10:40:00,30.06,30.1,30.04,30.06,182400.0,21.6703,21.6992,21.6559,21.6703,182400.0
2006-05-23 10:50:00,30.05,30.05,30.02,30.04,150000.0,21.6631,21.6631,21.6415,21.6559,150000.0
2006-05-23 11:00:00,30.04,30.06,29.99,29.99,277200.0,21.6559,21.6703,21.6199,21.6199,277200.0
2006-05-23 11:10:00,29.99,30.04,29.97,30.04,258200.0,21.6199,21.6559,21.6055,21.6559,258200.0
2006-05-23 11:20:00,30.04,30.05,29.97,30.0,273000.0,21.6559,21.6631,21.6055,21.6271,273000.0
2006-05-23 11:30:00,29.99,30.08,29.99,30.07,166400.0,21.6199,21.6848,21.6199,21.6776,166400.0
2006-05-23 11:40:00,30.07,30.12,30.05,30.09,146400.0,21.6776,21.7136,21.6631,21.692,146400.0
2006-05-23 11:50:00,30.09,30.11,30.04,30.06,213000.0,21.692,21.7064,21.6559,21.6703,213000.0
2006-05-23 12:00:00,30.07,30.08,30.0,30.02,110000.0,21.6776,21.6848,21.6271,21.6415,110000.0
2006-05-23 12:10:00,30.02,30.05,30.02,30.05,181200.0,21.6415,21.6631,21.6415,21.6631,181200.0
2006-05-23 12:20:00,30.05,30.05,29.93,29.95,173200.0,21.6631,21.6631,21.5766,21.591,173200.0
2006-05-23 12:30:00,29.95,30.12,29.93,29.95,335200.0,21.591,21.7136,21.5766,21.591,335200.0
2006-05-23 12:40:00,29.94,29.97,29.92,29.94,85800.0,21.5838,21.6055,21.5694,21.5838,85800.0
2006-05-23 12:50:00,29.94,29.94,29.88,29.92,211200.0,21.5838,21.5838,21.5406,21.5694,211200.0
2006-05-23 13:00:00,29.91,29.95,29.9,29.92,162400.0,21.5622,21.591,21.555,21.5694,162400.0
2006-05-23 13:10:00,29.91,29.92,29.86,29.89,166400.0,21.5622,21.5694,21.5262,21.5478,166400.0
2006-05-23 13:20:00,29.89,29.9,29.87,29.9,176800.0,21.5478,21.555,21.5334,21.555,176800.0
2006-05-23 13:30:00,29.9,29.9,29.85,29.85,237400.0,21.555,21.555,21.519,21.519,237400.0
2006-05-23 13:40:00,29.85,29.9,29.82,29.82,323800.0,21.519,21.555,21.4973,21.4973,323800.0
2006-05-23 13:50:00,29.81,29.82,29.73,29.74,274000.0,21.4901,21.4973,21.4324,21.4397,274000.0
2006-05-23 14:00:00,29.74,29.8,29.72,29.73,184800.0,21.4397,21.4829,21.4252,21.4324,184800.0
2006-05-23 14:10:00,29.73,29.74,29.7,29.71,290400.0,21.4324,21.4397,21.4108,21.418,290400.0
2006-05-23 14:20:00,29.72,29.78,29.7,29.75,245200.0,21.4252,21.4685,21.4108,21.4469,245200.0
2006-05-23 14:30:00,29.75,29.86,29.75,29.84,242400.0,21.4469,21.5262,21.4469,21.5117,242400.0
2006-05-23 14:40:00,29.84,29.86,29.84,29.84,317200.0,21.5117,21.5262,21.5117,21.5117,317200.0
2006-05-23 14:50:00,29.84,29.85,29.79,29.85,335000.0,21.5117,21.519,21.4757,21.519,335000.0
2006-05-23 15:00:00,29.85,29.93,29.82,29.93,273200.0,21.519,21.5766,21.4973,21.5766,273200.0
2006-05-23 15:10:00,29.93,30.0,29.92,29.99,315600.0,21.5766,21.6271,21.5694,21.6199,315600.0
2006-05-23 15:20:00,29.98,30.0,29.89,29.9,253000.0,21.6127,21.6271,21.5478,21.555,253000.0
2006-05-23 15:30:00,29.9,29.95,29.86,29.91,319400.0,21.555,21.591,21.5262,21.5622,319400.0
2006-05-23 15:40:00,29.91,29.91,29.81,29.81,340400.0,21.5622,21.5622,21.4901,21.4901,340400.0
2006-05-23 15:50:00,29.8,29.81,29.7,29.71,477600.0,21.4829,21.4901,21.4108,21.418,477600.0
2006-05-24 09:30:00,29.79,29.79,29.57,29.61,441200.0,21.4757,21.4757,21.3171,21.3459,441200.0
2006-05-24 09:40:00,29.63,29.78,29.59,29.76,443800.0,21.3604,21.4685,21.3315,21.4541,443800.0
2006-05-24 09:50:00,29.77,29.98,29.75,29.94,322200.0,21.4613,21.6127,21.4469,21.5838,322200.0
2006-05-24 10:00:00,29.93,30.0,29.7,30.0,732000.0,21.5766,21.6271,21.4108,21.6271,732000.0
2006-05-24 10:10:00,30.0,30.1,30.0,30.06,340400.0,21.6271,21.6992,21.6271,21.6703,340400.0
2006-05-24 10:20:00,30.05,30.13,30.05,30.13,229800.0,21.6631,21.7208,21.6631,21.7208,229800.0
2006-05-24 10:30:00,30.12,30.31,30.09,30.3,510200.0,21.7136,21.8506,21.692,21.8434,510200.0
2006-05-24 10:40:00,30.3,30.36,30.23,30.23,320800.0,21.8434,21.8866,21.7929,21.7929,320800.0
2006-05-24 10:50:00,30.23,30.27,30.2,30.22,348800.0,21.7929,21.8217,21.7713,21.7857,348800.0
2006-05-24 11:00:00,30.22,30.23,30.15,30.2,233800.0,21.7857,21.7929,21.7352,21.7713,233800.0
2006-05-24 11:10:00,30.2,30.21,30.1,30.13,248800.0,21.7713,21.7785,21.6992,21.7208,248800.0
2006-05-24 11:20:00,30.13,30.22,30.11,30.14,235200.0,21.7208,21.7857,21.7064,21.728,235200.0
2006-05-24 11:30:00,30.14,30.14,29.93,29.94,407400.0,21.728,21.728,21.5766,21.5838,407400.0
2006-05-24 11:40:00,29.94,30.01,29.94,30.0,522400.0,21.5838,21.6343,21.5838,21.6271,522400.0
2006-05-24 11:50:00,30.0,30.05,29.98,30.03,305600.0,21.6271,21.6631,21.6127,21.6487,305600.0
2006-05-24 12:00:00,30.03,30.13,30.03,30.07,258200.0,21.6487,21.7208,21.6487,21.6776,258200.0
2006-05-24 12:10:00,30.07,30.11,30.06,30.07,159600.0,21.6776,21.7064,21.6703,21.6776,159600.0
2006-05-24 12:20:00,30.08,30.1,30.05,30.07,213200.0,21.6848,21.6992,21.6631,21.6776,213200.0
2006-05-24 12:30:00,30.08,30.1,30.04,30.04,258800.0,21.6848,21.6992,21.6559,21.6559,258800.0
2006-05-24 12:40:00,30.04,30.06,29.98,30.06,459400.0,21.6559,21.6703,21.6127,21.6703,459400.0
2006-05-24 12:50:00,30.06,30.09,29.98,29.98,240400.0,21.6703,21.692,21.6127,21.6127,240400.0
2006-05-24 13:00:00,29.98,30.0,29.93,29.95,506600.0,21.6127,21.6271,21.5766,21.591,506600.0
2006-05-24 13:10:00,29.96,30.0,29.9,29.93,130000.0,21.5983,21.6271,21.555,21.5766,130000.0
2006-05-24 13:20:00,29.93,29.97,29.82,29.82,470400.0,21.5766,21.6055,21.4973,21.4973,470400.0
2006-05-24 13:30:00,29.82,29.9,29.76,29.9,403400.0,21.4973,21.555,21.4541,21.555,403400.0
2006-05-24 13:40:00,29.9,30.03,29.85,30.03,275600.0,21.555,21.6487,21.519,21.6487,275600.0
2006-05-24 13:50:00,30.03,30.06,29.97,29.99,820600.0,21.6487,21.6703,21.6055,21.6199,820600.0
2006-05-24 14:00:00,29.99,30.02,29.98,29.98,242200.0,21.6199,21.6415,21.6127,21.6127,242200.0
2006-05-24 14:10:00,29.98,30.1,29.95,30.08,291200.0,21.6127,21.6992,21.591,21.6848,291200.0
2006-05-24 14:20:00,30.08,30.09,29.97,30.02,217400.0,21.6848,21.692,21.6055,21.6415,217400.0
2006-05-24 14:30:00,30.02,30.16,30.0,30.16,398400.0,21.6415,21.7424,21.6271,21.7424,398400.0
2006-05-24 14:40:00,30.15,30.25,30.11,30.25,188200.0,21.7352,21.8073,21.7064,21.8073,188200.0
2006-05-24 14:50:00,30.25,30.28,30.19,30.25,236400.0,21.8073,21.8289,21.7641,21.8073,236400.0
2006-05-24 15:00:00,30.25,30.32,30.22,30.23,281000.0,21.8073,21.8578,21.7857,21.7929,281000.0
2006-05-24 15:10:00,30.23,30.28,30.16,30.25,273400.0,21.7929,21.8289,21.7424,21.8073,273400.0
2006-05-24 15:20:00,30.25,30.25,30.19,30.22,172600.0,21.8073,21.8073,21.7641,21.7857,172600.0
2006-05-24 15:30:00,30.22,30.43,30.22,30.43,330400.0,21.7857,21.9371,21.7857,21.9371,330400.0
2006-05-24 15:40:00,30.41,30.5,30.39,30.41,651200.0,21.9227,21.9875,21.9082,21.9227,651200.0
2006-05-24 15:50:00,30.41,30.41,30.34,30.35,409400.0,21.9227,21.9227,21.8722,21.8794,409400.0
2006-05-25 09:30:00,30.8,30.98,30.61,30.84,620400.0,22.2038,22.3336,22.0668,22.2326,620400.0
2006-05-25 09:40:00,30.83,30.86,30.77,30.81,527000.0,22.2254,22.2471,22.1822,22.211,527000.0
2006-05-25 09:50:00,30.8,30.91,30.77,30.88,726200.0,22.2038,22.2831,22.1822,22.2615,726200.0
2006-05-25 10:00:00,30.88,30.92,30.83,30.88,465600.0,22.2615,22.2903,22.2254,22.2615,465600.0
2006-05-25 10:10:00,30.89,31.0,30.85,30.99,524600.0,22.2687,22.348,22.2399,22.3408,524600.0
2006-05-25 10:20:00,30.99,31.06,30.93,31.0,494000.0,22.3408,22.3912,22.2975,22.348,494000.0
2006-05-25 10:30:00,31.0,31.02,30.92,30.92,297600.0,22.348,22.3624,22.2903,22.2903,297600.0
2006-05-25 10:40:00,30.92,31.02,30.91,31.0,280000.0,22.2903,22.3624,22.2831,22.348,280000.0
2006-05-25 10:50:00,31.0,31.03,30.98,31.0,211200.0,22.348,22.3696,22.3336,22.348,211200.0
2006-05-25 11:00:00,31.0,31.11,30.98,31.1,357600.0,22.348,22.4273,22.3336,22.4201,357600.0
2006-05-25 11:10:00,31.11,31.13,31.02,31.02,340600.0,22.4273,22.4417,22.3624,22.3624,340600.0
2006-05-25 11:20:00,31.01,31.02,30.95,31.01,233000.0,22.3552,22.3624,22.3119,22.3552,233000.0
2006-05-25 11:30:00,31.01,31.04,31.0,31.04,232000.0,22.3552,22.3768,22.348,22.3768,232000.0
2006-05-25 11:40:00,31.04,31.05,31.01,31.01,326200.0,22.3768,22.384,22.3552,22.3552,326200.0
2006-05-25 11:50:00,31.01,31.03,30.99,31.02,307800.0,22.3552,22.3696,22.3408,22.3624,307800.0
2006-05-25 12:00:00,31.02,31.04,30.98,31.02,351600.0,22.3624,22.3768,22.3336,22.3624,351600.0
2006-05-25 12:10:00,31.02,31.05,31.0,31.02,257600.0,22.3624,22.384,22.348,22.3624,257600.0
2006-05-25 12:20:00,31.03,31.04,31.0,31.0,213400.0,22.3696,22.3768,22.348,22.348,213400.0
2006-05-25 12:30:00,31.0,31.0,30.93,30.96,231400.0,22.348,22.348,22.2975,22.3192,231400.0
2006-05-25 12:40:00,30.96,30.98,30.95,30.97,108200.0,22.3192,22.3336,22.3119,22.3264,108200.0
2006-05-25 12:50:00,30.98,30.99,30.95,30.99,142600.0,22.3336,22.3408,22.3119,22.3408,142600.0
2006-05-25 13:00:00,30.99,31.0,30.96,30.98,224600.0,22.3408,22.348,22.3192,22.3336,224600.0
2006-05-25 13:10:00,30.98,30.99,30.94,30.97,63000.0,22.3336,22.3408,22.3047,22.3264,63000.0
2006-05-25 13:20:00,30.96,30.99,30.93,30.93,113200.0,22.3192,22.3408,22.2975,22.2975,113200.0
2006-05-25 13:30:00,30.93,30.96,30.9,30.9,155600.0,22.2975,22.3192,22.2759,22.2759,155600.0
2006-05-25 13:40:00,30.9,30.93,30.88,30.91,189400.0,22.2759,22.2975,22.2615,22.2831,189400.0
2006-05-25 13:50:00,30.91,30.92,30.82,30.85,280000.0,22.2831,22.2903,22.2182,22.2399,280000.0
2006-05-25 14:00:00,30.85,30.9,30.82,30.9,117200.0,22.2399,22.2759,22.2182,22.2759,117200.0
2006-05-25 14:10:00,30.9,31.0,30.88,30.97,289400.0,22.2759,22.348,22.2615,22.3264,289400.0
2006-05-25 14:20:00,30.97,31.01,30.93,31.01,199400.0,22.3264,22.3552,22.2975,22.3552,199400.0
2006-05-25 14:30:00,31.02,31.03,30.98,30.98,462200.0,22.3624,22.3696,22.3336,22.3336,462200.0
2006-05-25 14:40:00,30.98,31.0,30.95,30.96,144200.0,22.3336,22.348,22.3119,22.3192,144200.0
2006-05-25 14:50:00,30.95,30.95,30.9,30.9,153000.0,22.3119,22.3119,22.2759,22.2759,153000.0
2006-05-25 15:00:00,30.9,30.91,30.86,30.86,160600.0,22.2759,22.2831,22.2471,22.2471,160600.0
2006-05-25 15:10:00,30.86,30.9,30.86,30.89,260000.0,22.2471,22.2759,22.2471,22.2687,260000.0
2006-05-25 15:20:00,30.89,30.99,30.87,30.95,294200.0,22.2687,22.3408,22.2543,22.3119,294200.0
2006-05-25 15:30:00,30.94,30.96,30.91,30.92,271600.0,22.3047,22.3192,22.2831,22.2903,271600.0
2006-05-25 15:40:00,30.93,31.0,30.9,30.97,268800.0,22.2975,22.348,22.2759,22.3264,268800.0
2006-05-25 15:50:00,30.97,31.04,30.96,31.03,588800.0,22.3264,22.3768,22.3192,22.3696,588800.0
2006-05-26 09:30:00,31.08,31.13,31.05,31.1,462800.0,22.4057,22.4417,22.384,22.4201,462800.0
2006-05-26 09:40:00,31.1,31.11,31.0,31.08,716200.0,22.4201,22.4273,22.348,22.4057,716200.0
2006-05-26 09:50:00,31.08,31.15,31.06,31.15,233000.0,22.4057,22.4561,22.3912,22.4561,233000.0
2006-05-26 10:00:00,31.14,31.28,31.12,31.22,224600.0,22.4489,22.5498,22.4345,22.5066,224600.0
2006-05-26 10:10:00,31.23,31.25,31.21,31.24,238000.0,22.5138,22.5282,22.4994,22.521,238000.0
2006-05-26 10:20:00,31.23,31.26,31.17,31.23,161000.0,22.5138,22.5354,22.4705,22.5138,161000.0
2006-05-26 10:30:00,31.22,31.25,31.11,31.14,188000.0,22.5066,22.5282,22.4273,22.4489,188000.0
2006-05-26 10:40:00,31.13,31.16,31.08,31.11,147600.0,22.4417,22.4633,22.4057,22.4273,147600.0
2006-05-26 10:50:00,31.1,31.24,31.1,31.17,149000.0,22.4201,22.521,22.4201,22.4705,149000.0
2006-05-26 11:00:00,31.17,31.18,31.1,31.16,103600.0,22.4705,22.4778,22.4201,22.4633,103600.0
2006-05-26 11:10:00,31.16,31.17,31.11,31.12,63800.0,22.4633,22.4705,22.4273,22.4345,63800.0
2006-05-26 11:20:00,31.12,31.14,31.1,31.11,108400.0,22.4345,22.4489,22.4201,22.4273,108400.0
2006-05-26 11:30:00,31.11,31.12,31.06,31.07,187400.0,22.4273,22.4345,22.3912,22.3985,187400.0
2006-05-26 11:40:00,31.06,31.06,31.0,31.02,164200.0,22.3912,22.3912,22.348,22.3624,164200.0
2006-05-26 11:50:00,31.02,31.04,30.96,30.98,150000.0,22.3624,22.3768,22.3192,22.3336,150000.0
2006-05-26 12:00:00,30.98,31.0,30.93,30.96,114200.0,22.3336,22.348,22.2975,22.3192,114200.0
2006-05-26 12:10:00,30.95,30.96,30.93,30.94,98800.0,22.3119,22.3192,22.2975,22.3047,98800.0
2006-05-26 12:20:00,30.93,30.94,30.89,30.91,66800.0,22.2975,22.3047,22.2687,22.2831,66800.0
2006-05-26 12:30:00,30.92,30.95,30.91,30.95,61600.0,22.2903,22.3119,22.2831,22.3119,61600.0
2006-05-26 12:40:00,30.96,30.96,30.91,30.92,140800.0,22.3192,22.3192,22.2831,22.2903,140800.0
2006-05-26 12:50:00,30.91,30.92,30.85,30.85,114200.0,22.2831,22.2903,22.2399,22.2399,114200.0
2006-05-26 13:00:00,30.85,30.92,30.84,30.89,110000.0,22.2399,22.2903,22.2326,22.2687,110000.0
2006-05-26 13:10:00,30.88,30.92,30.88,30.89,48000.0,22.2615,22.2903,22.2615,22.2687,48000.0
2006-05-26 13:20:00,30.88,30.91,30.88,30.9,39800.0,22.2615,22.2831,22.2615,22.2759,39800.0
2006-05-26 13:30:00,30.9,30.95,30.89,30.93,49600.0,22.2759,22.3119,22.2687,22.2975,49600.0
2006-05-26 13:40:00,30.93,30.95,30.9,30.93,53000.0,22.2975,22.3119,22.2759,22.2975,53000.0
2006-05-26 13:50:00,30.94,30.96,30.91,30.92,38600.0,22.3047,22.3192,22.2831,22.2903,38600.0
2006-05-26 14:00:00,30.91,30.92,30.88,30.88,68200.0,22.2831,22.2903,22.2615,22.2615,68200.0
2006-05-26 14:10:00,30.88,30.92,30.87,30.91,45600.0,22.2615,22.2903,22.2543,22.2831,45600.0
2006-05-26 14:20:00,30.9,30.9,30.87,30.9,142800.0,22.2759,22.2759,22.2543,22.2759,142800.0
2006-05-26 14:30:00,30.89,30.9,30.87,30.87,45400.0,22.2687,22.2759,22.2543,22.2543,45400.0
2006-05-26 14:40:00,30.86,30.92,30.85,30.92,134600.0,22.2471,22.2903,22.2399,22.2903,134600.0
2006-05-26 14:50:00,30.92,30.92,30.86,30.86,152200.0,22.2903,22.2903,22.2471,22.2471,152200.0
2006-05-26 15:00:00,30.86,30.92,30.86,30.9,78000.0,22.2471,22.2903,22.2471,22.2759,78000.0
2006-05-26 15:10:00,30.89,30.93,30.88,30.88,60200.0,22.2687,22.2975,22.2615,22.2615,60200.0
2006-05-26 15:20:00,30.88,30.93,30.87,30.93,70000.0,22.2615,22.2975,22.2543,22.2975,70000.0
2006-05-26 15:30:00,30.93,30.96,30.9,30.94,189000.0,22.2975,22.3192,22.2759,22.3047,189000.0
2006-05-26 15:40:00,30.93,30.98,30.93,30.94,90000.0,22.2975,22.3336,22.2975,22.3047,90000.0
2006-05-26 15:50:00,30.94,30.95,30.93,30.93,147600.0,22.3047,22.3119,22.2975,22.2975,147600.0
2006-05-30 09:30:00,30.6,30.61,30.47,30.53,525200.0,22.0596,22.0668,21.9659,22.0092,525200.0
2006-05-30 09:40:00,30.53,30.54,30.38,30.39,319600.0,22.0092,22.0164,21.901,21.9082,319600.0
2006-05-30 09:50:00,30.39,30.42,30.33,30.4,448400.0,21.9082,21.9299,21.865,21.9155,448400.0
2006-05-30 10:00:00,30.4,30.43,30.37,30.42,249400.0,21.9155,21.9371,21.8938,21.9299,249400.0
2006-05-30 10:10:00,30.42,30.54,30.42,30.54,192200.0,21.9299,22.0164,21.9299,22.0164,192200.0
2006-05-30 10:20:00,30.54,30.59,30.5,30.5,198000.0,22.0164,22.0524,21.9875,21.9875,198000.0
2006-05-30 10:30:00,30.49,30.5,30.46,30.49,216200.0,21.9803,21.9875,21.9587,21.9803,216200.0
2006-05-30 10:40:00,30.47,30.53,30.44,30.53,185000.0,21.9659,22.0092,21.9443,22.0092,185000.0
2006-05-30 10:50:00,30.53,30.53,30.5,30.51,97200.0,22.0092,22.0092,21.9875,21.9948,97200.0
2006-05-30 11:00:00,30.51,30.54,30.47,30.54,87800.0,21.9948,22.0164,21.9659,22.0164,87800.0
2006-05-30 11:10:00,30.54,30.54,30.43,30.46,122000.0,22.0164,22.0164,21.9371,21.9587,122000.0
2006-05-30 11:20:00,30.45,30.46,30.4,30.44,192400.0,21.9515,21.9587,21.9155,21.9443,192400.0
2006-05-30 11:30:00,30.44,30.53,30.43,30.52,107600.0,21.9443,22.0092,21.9371,22.002,107600.0
2006-05-30 11:40:00,30.52,30.52,30.48,30.5,113800.0,22.002,22.002,21.9731,21.9875,113800.0
2006-05-30 11:50:00,30.51,30.58,30.49,30.57,181000.0,21.9948,22.0452,21.9803,22.038,181000.0
2006-05-30 12:00:00,30.57,30.58,30.48,30.5,159600.0,22.038,22.0452,21.9731,21.9875,159600.0
2006-05-30 12:10:00,30.5,30.52,30.46,30.52,92800.0,21.9875,22.002,21.9587,22.002,92800.0
2006-05-30 12:20:00,30.52,30.58,30.51,30.57,65600.0,22.002,22.0452,21.9948,22.038,65600.0
2006-05-30 12:30:00,30.57,30.58,30.52,30.54,37000.0,22.038,22.0452,22.002,22.0164,37000.0
2006-05-30 12:40:00,30.54,30.56,30.52,30.53,256200.0,22.0164,22.0308,22.002,22.0092,256200.0
2006-05-30 12:50:00,30.54,30.55,30.43,30.47,185200.0,22.0164,22.0236,21.9371,21.9659,185200.0
2006-05-30 13:00:00,30.47,30.47,30.35,30.36,455600.0,21.9659,21.9659,21.8794,21.8866,455600.0
2006-05-30 13:10:00,30.35,30.43,30.35,30.43,131600.0,21.8794,21.9371,21.8794,21.9371,131600.0
2006-05-30 13:20:00,30.42,30.43,30.39,30.42,50200.0,21.9299,21.9371,21.9082,21.9299,50200.0
2006-05-30 13:30:00,30.42,30.49,30.42,30.49,76800.0,21.9299,21.9803,21.9299,21.9803,76800.0
2006-05-30 13:40:00,30.49,30.49,30.41,30.42,76600.0,21.9803,21.9803,21.9227,21.9299,76600.0
2006-05-30 13:50:00,30.41,30.48,30.41,30.48,102000.0,21.9227,21.9731,21.9227,21.9731,102000.0
2006-05-30 14:00:00,30.48,30.48,30.46,30.48,128200.0,21.9731,21.9731,21.9587,21.9731,128200.0
2006-05-30 14:10:00,30.48,30.55,30.48,30.55,93600.0,21.9731,22.0236,21.9731,22.0236,93600.0
2006-05-30 14:20:00,30.55,30.56,30.54,30.56,127600.0,22.0236,22.0308,22.0164,22.0308,127600.0
2006-05-30 14:30:00,30.56,30.59,30.53,30.53,123200.0,22.0308,22.0524,22.0092,22.0092,123200.0
2006-05-30 14:40:00,30.54,30.59,30.53,30.59,253600.0,22.0164,22.0524,22.0092,22.0524,253600.0
2006-05-30 14:50:00,30.59,30.6,30.54,30.58,109600.0,22.0524,22.0596,22.0164,22.0452,109600.0
2006-05-30 15:00:00,30.58,30.58,30.55,30.55,166800.0,22.0452,22.0452,22.0236,22.0236,166800.0
2006-05-30 15:10:00,30.56,30.57,30.53,30.53,300800.0,22.0308,22.038,22.0092,22.0092,300800.0
2006-05-30 15:20:00,30.53,30.55,30.53,30.53,150200.0,22.0092,22.0236,22.0092,22.0092,150200.0
2006-05-30 15:30:00,30.53,30.53,30.49,30.52,233000.0,22.0092,22.0092,21.9803,22.002,233000.0
2006-05-30 15:40:00,30.52,30.52,30.45,30.47,214600.0,22.002,22.002,21.9515,21.9659,214600.0
2006-05-30 15:50:00,30.46,30.49,30.46,30.48,365600.0,21.9587,21.9803,21.9587,21.9731,365600.0
2006-05-31 09:30:00,30.7,30.79,30.66,30.73,305600.0,22.1317,22.1966,22.1029,22.1533,305600.0
2006-05-31 09:40:00,30.73,30.76,30.67,30.75,113200.0,22.1533,22.175,22.1101,22.1678,113200.0
2006-05-31 09:50:00,30.74,30.75,30.68,30.71,75800.0,22.1606,22.1678,22.1173,22.1389,75800.0
2006-05-31 10:00:00,30.7,30.76,30.7,30.7,156400.0,22.1317,22.175,22.1317,22.1317,156400.0
2006-05-31 10:10:00,30.71,30.76,30.7,30.71,177000.0,22.1389,22.175,22.1317,22.1389,177000.0
2006-05-31 10:20:00,30.71,30.77,30.71,30.75,108800.0,22.1389,22.1822,22.1389,22.1678,108800.0
2006-05-31 10:30:00,30.77,30.98,30.75,30.93,203000.0,22.1822,22.3336,22.1678,22.2975,203000.0
2006-05-31 10:40:00,30.94,30.95,30.86,30.9,112800.0,22.3047,22.3119,22.2471,22.2759,112800.0
2006-05-31 10:50:00,30.9,30.92,30.88,30.9,155400.0,22.2759,22.2903,22.2615,22.2759,155400.0
2006-05-31 11:00:00,30.9,30.92,30.87,30.88,125200.0,22.2759,22.2903,22.2543,22.2615,125200.0
2006-05-31 11:10:00,30.87,30.88,30.84,30.88,116000.0,22.2543,22.2615,22.2326,22.2615,116000.0
2006-05-31 11:20:00,30.88,30.96,30.86,30.96,178200.0,22.2615,22.3192,22.2471,22.3192,178200.0
2006-05-31 11:30:00,30.96,30.99,30.96,30.98,170200.0,22.3192,22.3408,22.3192,22.3336,170200.0
2006-05-31 11:40:00,30.98,30.98,30.93,30.97,86400.0,22.3336,22.3336,22.2975,22.3264,86400.0
2006-05-31 11:50:00,30.97,31.0,30.96,30.96,100000.0,22.3264,22.348,22.3192,22.3192,100000.0
2006-05-31 12:00:00,30.96,30.98,30.93,30.93,196800.0,22.3192,22.3336,22.2975,22.2975,196800.0
2006-05-31 12:10:00,30.93,30.96,30.91,30.91,138200.0,22.2975,22.3192,22.2831,22.2831,138200.0
2006-05-31 12:20:00,30.91,30.95,30.9,30.92,87600.0,22.2831,22.3119,22.2759,22.2903,87600.0
2006-05-31 12:30:00,30.93,30.93,30.91,30.91,41800.0,22.2975,22.2975,22.2831,22.2831,41800.0
2006-05-31 12:40:00,30.91,30.92,30.86,30.92,116400.0,22.2831,22.2903,22.2471,22.2903,116400.0
2006-05-31 12:50:00,30.92,30.93,30.9,30.91,116000.0,22.2903,22.2975,22.2759,22.2831,116000.0
2006-05-31 13:00:00,30.91,30.91,30.86,30.87,41600.0,22.2831,22.2831,22.2471,22.2543,41600.0
2006-05-31 13:10:00,30.87,30.92,30.86,30.91,76600.0,22.2543,22.2903,22.2471,22.2831,76600.0
2006-05-31 13:20:00,30.91,30.92,30.88,30.91,61200.0,22.2831,22.2903,22.2615,22.2831,61200.0
2006-05-31 13:30:00,30.91,30.93,30.9,30.9,98200.0,22.2831,22.2975,22.2759,22.2759,98200.0
2006-05-31 13:40:00,30.9,30.91,30.86,30.89,75200.0,22.2759,22.2831,22.2471,22.2687,75200.0
2006-05-31 13:50:00,30.89,30.9,30.8,30.82,154000.0,22.2687,22.2759,22.2038,22.2182,154000.0
2006-05-31 14:00:00,30.82,30.93,30.8,30.86,273400.0,22.2182,22.2975,22.2038,22.2471,273400.0
2006-05-31 14:10:00,30.87,30.9,30.78,30.89,302200.0,22.2543,22.2759,22.1894,22.2687,302200.0
2006-05-31 14:20:00,30.89,30.95,30.86,30.92,258600.0,22.2687,22.3119,22.2471,22.2903,258600.0
2006-05-31 14:30:00,30.92,30.97,30.91,30.96,277600.0,22.2903,22.3264,22.2831,22.3192,277600.0
2006-05-31 14:40:00,30.95,30.98,30.92,30.97,194200.0,22.3119,22.3336,22.2903,22.3264,194200.0
2006-05-31 14:50:00,30.97,31.01,30.95,31.0,214200.0,22.3264,22.3552,22.3119,22.348,214200.0
2006-05-31 15:00:00,31.0,31.05,30.99,30.99,230000.0,22.348,22.384,22.3408,22.3408,230000.0
2006-05-31 15:10:00,30.99,31.08,30.98,31.07,218400.0,22.3408,22.4057,22.3336,22.3985,218400.0
2006-05-31 15:20:00,31.07,31.13,31.06,31.07,438400.0,22.3985,22.4417,22.3912,22.3985,438400.0
2006-05-31 15:30:00,31.07,31.08,31.0,31.0,281000.0,22.3985,22.4057,22.348,22.348,281000.0
2006-05-31 15:40:00,31.0,31.13,31.0,31.11,248200.0,22.348,22.4417,22.348,22.4273,248200.0
2006-05-31 15:50:00,31.11,31.15,31.11,31.14,394400.0,22.4273,22.4561,22.4273,22.4489,394400.0
2006-06-01 09:30:00,31.05,31.1,30.99,31.03,416600.0,22.384,22.4201,22.3408,22.3696,416600.0
2006-06-01 09:40:00,31.02,31.22,31.0,31.21,345000.0,22.3624,22.5066,22.348,22.4994,345000.0
2006-06-01 09:50:00,31.21,31.21,31.1,31.11,226200.0,22.4994,22.4994,22.4201,22.4273,226200.0
2006-06-01 10:00:00,31.11,31.14,31.06,31.13,336400.0,22.4273,22.4489,22.3912,22.4417,336400.0
2006-06-01 10:10:00,31.13,31.2,31.12,31.2,203800.0,22.4417,22.4922,22.4345,22.4922,203800.0
2006-06-01 10:20:00,31.2,31.23,31.18,31.2,255000.0,22.4922,22.5138,22.4778,22.4922,255000.0
2006-06-01 10:30:00,31.21,31.3,31.21,31.3,225400.0,22.4994,22.5643,22.4994,22.5643,225400.0
2006-06-01 10:40:00,31.3,31.33,31.25,31.26,221800.0,22.5643,22.5859,22.5282,22.5354,221800.0
2006-06-01 10:50:00,31.26,31.3,31.25,31.27,182800.0,22.5354,22.5643,22.5282,22.5426,182800.0
2006-06-01 11:00:00,31.27,31.36,31.26,31.36,151800.0,22.5426,22.6075,22.5354,22.6075,151800.0
2006-06-01 11:10:00,31.36,31.42,31.35,31.4,301400.0,22.6075,22.6508,22.6003,22.6364,301400.0
2006-06-01 11:20:00,31.39,31.4,31.3,31.3,161000.0,22.6291,22.6364,22.5643,22.5643,161000.0
2006-06-01 11:30:00,31.3,31.33,31.28,31.31,220600.0,22.5643,22.5859,22.5498,22.5715,220600.0
2006-06-01 11:40:00,31.3,31.31,31.25,31.25,146600.0,22.5643,22.5715,22.5282,22.5282,146600.0
2006-06-01 11:50:00,31.25,31.25,31.16,31.22,219000.0,22.5282,22.5282,22.4633,22.5066,219000.0
2006-06-01 12:00:00,31.22,31.23,31.16,31.16,261000.0,22.5066,22.5138,22.4633,22.4633,261000.0
2006-06-01 12:10:00,31.16,31.21,31.15,31.21,157000.0,22.4633,22.4994,22.4561,22.4994,157000.0
2006-06-01 12:20:00,31.22,31.3,31.21,31.29,116200.0,22.5066,22.5643,22.4994,22.5571,116200.0
2006-06-01 12:30:00,31.29,31.36,31.29,31.36,199000.0,22.5571,22.6075,22.5571,22.6075,199000.0
2006-06-01 12:40:00,31.36,31.36,31.29,31.31,180400.0,22.6075,22.6075,22.5571,22.5715,180400.0
2006-06-01 12:50:00,31.31,31.32,31.28,31.29,129600.0,22.5715,22.5787,22.5498,22.5571,129600.0
2006-06-01 13:00:00,31.29,31.32,31.27,31.32,119800.0,22.5571,22.5787,22.5426,22.5787,119800.0
2006-06-01 13:10:00,31.32,31.38,31.31,31.37,157800.0,22.5787,22.6219,22.5715,22.6147,157800.0
2006-06-01 13:20:00,31.38,31.45,31.36,31.44,185600.0,22.6219,22.6724,22.6075,22.6652,185600.0
2006-06-01 13:30:00,31.45,31.46,31.41,31.42,116000.0,22.6724,22.6796,22.6436,22.6508,116000.0
2006-06-01 13:40:00,31.42,31.46,31.42,31.43,114600.0,22.6508,22.6796,22.6508,22.658,114600.0
2006-06-01 13:50:00,31.43,31.46,31.41,31.45,80400.0,22.658,22.6796,22.6436,22.6724,80400.0
2006-06-01 14:00:00,31.45,31.5,31.44,31.48,216000.0,22.6724,22.7084,22.6652,22.694,216000.0
2006-06-01 14:10:00,31.47,31.53,31.46,31.53,175600.0,22.6868,22.7301,22.6796,22.7301,175600.0
2006-06-01 14:20:00,31.53,31.56,31.5,31.54,251000.0,22.7301,22.7517,22.7084,22.7373,251000.0
2006-06-01 14:30:00,31.53,31.57,31.21,31.56,166600.0,22.7301,22.7589,22.4994,22.7517,166600.0
2006-06-01 14:40:00,31.55,31.57,31.54,31.57,193000.0,22.7445,22.7589,22.7373,22.7589,193000.0
2006-06-01 14:50:00,31.57,31.58,31.54,31.55,275400.0,22.7589,22.7661,22.7373,22.7445,275400.0
2006-06-01 15:00:00,31.54,31.56,31.53,31.56,119000.0,22.7373,22.7517,22.7301,22.7517,119000.0
2006-06-01 15:10:00,31.56,31.61,31.56,31.61,240400.0,22.7517,22.7877,22.7517,22.7877,240400.0
2006-06-01 15:20:00,31.61,31.7,31.6,31.69,459600.0,22.7877,22.8526,22.7805,22.8454,459600.0
2006-06-01 15:30:00,31.69,31.72,31.65,31.68,553400.0,22.8454,22.867,22.8166,22.8382,553400.0
2006-06-01 15:40:00,31.68,31.75,31.66,31.75,550000.0,22.8382,22.8887,22.8238,22.8887,550000.0
2006-06-01 15:50:00,31.75,31.75,31.68,31.72,693400.0,22.8887,22.8887,22.8382,22.867,693400.0
2006-06-02 09:30:00,31.77,32.0,31.77,31.95,393600.0,22.9031,23.0689,22.9031,23.0329,393600.0
2006-06-02 09:40:00,31.92,31.93,31.82,31.85,408000.0,23.0112,23.0184,22.9391,22.9608,408000.0
2006-06-02 09:50:00,31.85,31.85,31.65,31.68,495200.0,22.9608,22.9608,22.8166,22.8382,495200.0
2006-06-02 10:00:00,31.68,31.85,31.64,31.67,385800.0,22.8382,22.9608,22.8094,22.831,385800.0
2006-06-02 10:10:00,31.67,31.73,31.61,31.61,260800.0,22.831,22.8743,22.7877,22.7877,260800.0
2006-06-02 10:20:00,31.61,31.64,31.57,31.62,351400.0,22.7877,22.8094,22.7589,22.795,351400.0
2006-06-02 10:30:00,31.61,31.63,31.5,31.55,194400.0,22.7877,22.8022,22.7084,22.7445,194400.0
2006-06-02 10:40:00,31.56,31.62,31.54,31.59,201800.0,22.7517,22.795,22.7373,22.7733,201800.0
2006-06-02 10:50:00,31.59,31.63,31.57,31.59,171200.0,22.7733,22.8022,22.7589,22.7733,171200.0
2006-06-02 11:00:00,31.59,31.61,31.5,31.54,157000.0,22.7733,22.7877,22.7084,22.7373,157000.0
2006-06-02 11:10:00,31.54,31.55,31.47,31.47,141600.0,22.7373,22.7445,22.6868,22.6868,141600.0
2006-06-02 11:20:00,31.47,31.48,31.41,31.47,277600.0,22.6868,22.694,22.6436,22.6868,277600.0
2006-06-02 11:30:00,31.47,31.52,31.46,31.49,173400.0,22.6868,22.7229,22.6796,22.7012,173400.0
2006-06-02 11:40:00,31.49,31.49,31.41,31.46,188000.0,22.7012,22.7012,22.6436,22.6796,188000.0
2006-06-02 11:50:00,31.46,31.46,31.31,31.32,262000.0,22.6796,22.6796,22.5715,22.5787,262000.0
2006-06-02 12:00:00,31.31,31.35,31.27,31.33,208000.0,22.5715,22.6003,22.5426,22.5859,208000.0
2006-06-02 12:10:00,31.33,31.36,31.32,31.34,153200.0,22.5859,22.6075,22.5787,22.5931,153200.0
2006-06-02 12:20:00,31.34,31.36,31.33,31.35,121600.0,22.5931,22.6075,22.5859,22.6003,121600.0
2006-06-02 12:30:00,31.34,31.4,31.32,31.4,103000.0,22.5931,22.6364,22.5787,22.6364,103000.0
2006-06-02 12:40:00,31.41,31.47,31.39,31.46,58800.0,22.6436,22.6868,22.6291,22.6796,58800.0
2006-06-02 12:50:00,31.46,31.53,31.46,31.53,197600.0,22.6796,22.7301,22.6796,22.7301,197600.0
2006-06-02 13:00:00,31.53,31.54,31.5,31.5,127800.0,22.7301,22.7373,22.7084,22.7084,127800.0
2006-06-02 13:10:00,31.5,31.52,31.49,31.51,101000.0,22.7084,22.7229,22.7012,22.7157,101000.0
2006-06-02 13:20:00,31.5,31.57,31.49,31.56,93800.0,22.7084,22.7589,22.7012,22.7517,93800.0
2006-06-02 13:30:00,31.57,31.59,31.54,31.58,112000.0,22.7589,22.7733,22.7373,22.7661,112000.0
2006-06-02 13:40:00,31.58,31.61,31.56,31.56,249200.0,22.7661,22.7877,22.7517,22.7517,249200.0
2006-06-02 13:50:00,31.56,31.57,31.53,31.55,123600.0,22.7517,22.7589,22.7301,22.7445,123600.0
2006-06-02 14:00:00,31.56,31.57,31.54,31.56,286400.0,22.7517,22.7589,22.7373,22.7517,286400.0
2006-06-02 14:10:00,31.56,31.56,31.52,31.52,117600.0,22.7517,22.7517,22.7229,22.7229,117600.0
2006-06-02 14:20:00,31.53,31.54,31.51,31.53,93600.0,22.7301,22.7373,22.7157,22.7301,93600.0
2006-06-02 14:30:00,31.52,31.65,31.52,31.63,103600.0,22.7229,22.8166,22.7229,22.8022,103600.0
2006-06-02 14:40:00,31.63,31.65,31.59,31.64,168800.0,22.8022,22.8166,22.7733,22.8094,168800.0
2006-06-02 14:50:00,31.63,31.65,31.59,31.6,196000.0,22.8022,22.8166,22.7733,22.7805,196000.0
2006-06-02 15:00:00,31.59,31.61,31.56,31.61,82200.0,22.7733,22.7877,22.7517,22.7877,82200.0
2006-06-02 15:10:00,31.61,31.65,31.59,31.65,143200.0,22.7877,22.8166,22.7733,22.8166,143200.0
2006-06-02 15:20:00,31.64,31.68,31.64,31.67,254200.0,22.8094,22.8382,22.8094,22.831,254200.0
2006-06-02 15:30:00,31.68,31.73,31.68,31.72,243200.0,22.8382,22.8743,22.8382,22.867,243200.0
2006-06-02 15:40:00,31.72,31.75,31.69,31.74,216200.0,22.867,22.8887,22.8454,22.8815,216200.0
2006-06-02 15:50:00,31.74,31.77,31.71,31.73,210200.0,22.8815,22.9031,22.8598,22.8743,210200.0
2006-06-05 09:30:00,31.5,31.59,31.47,31.5,282800.0,22.7084,22.7733,22.6868,22.7084,282800.0
2006-06-05 09:40:00,31.5,31.61,31.5,31.53,222200.0,22.7084,22.7877,22.7084,22.7301,222200.0
2006-06-05 09:50:00,31.54,31.65,31.53,31.59,202800.0,22.7373,22.8166,22.7301,22.7733,202800.0
2006-06-05 10:00:00,31.59,31.71,31.55,31.69,114000.0,22.7733,22.8598,22.7445,22.8454,114000.0
2006-06-05 10:10:00,31.69,31.7,31.63,31.66,169200.0,22.8454,22.8526,22.8022,22.8238,169200.0
2006-06-05 10:20:00,31.66,31.68,31.58,31.6,121600.0,22.8238,22.8382,22.7661,22.7805,121600.0
2006-06-05 10:30:00,31.6,31.61,31.59,31.61,89400.0,22.7805,22.7877,22.7733,22.7877,89400.0
2006-06-05 10:40:00,31.62,31.63,31.56,31.57,173200.0,22.795,22.8022,22.7517,22.7589,173200.0
2006-06-05 10:50:00,31.57,31.58,31.52,31.56,175200.0,22.7589,22.7661,22.7229,22.7517,175200.0
2006-06-05 11:00:00,31.56,31.58,31.55,31.56,54600.0,22.7517,22.7661,22.7445,22.7517,54600.0
2006-06-05 11:10:00,31.56,31.58,31.56,31.57,79200.0,22.7517,22.7661,22.7517,22.7589,79200.0
2006-06-05 11:20:00,31.57,31.57,31.55,31.55,83600.0,22.7589,22.7589,22.7445,22.7445,83600.0
2006-06-05 11:30:00,31.55,31.56,31.54,31.54,96000.0,22.7445,22.7517,22.7373,22.7373,96000.0
2006-06-05 11:40:00,31.55,31.57,31.54,31.55,92400.0,22.7445,22.7589,22.7373,22.7445,92400.0
2006-06-05 11:50:00,31.54,31.57,31.54,31.57,99200.0,22.7373,22.7589,22.7373,22.7589,99200.0
2006-06-05 12:00:00,31.55,31.58,31.54,31.54,157600.0,22.7445,22.7661,22.7373,22.7373,157600.0
2006-06-05 12:10:00,31.54,31.6,31.54,31.6,62600.0,22.7373,22.7805,22.7373,22.7805,62600.0
2006-06-05 12:20:00,31.6,31.6,31.54,31.54,41600.0,22.7805,22.7805,22.7373,22.7373,41600.0
2006-06-05 12:30:00,31.54,31.57,31.54,31.56,77600.0,22.7373,22.7589,22.7373,22.7517,77600.0
2006-06-05 12:40:00,31.56,31.6,31.55,31.56,70400.0,22.7517,22.7805,22.7445,22.7517,70400.0
2006-06-05 12:50:00,31.56,31.56,31.55,31.55,74600.0,22.7517,22.7517,22.7445,22.7445,74600.0
2006-06-05 13:00:00,31.56,31.56,31.52,31.52,81800.0,22.7517,22.7517,22.7229,22.7229,81800.0
2006-06-05 13:10:00,31.52,31.53,31.5,31.53,223600.0,22.7229,22.7301,22.7084,22.7301,223600.0
2006-06-05 13:20:00,31.53,31.53,31.51,31.52,77400.0,22.7301,22.7301,22.7157,22.7229,77400.0
2006-06-05 13:30:00,31.52,31.53,31.5,31.5,85200.0,22.7229,22.7301,22.7084,22.7084,85200.0
2006-06-05 13:40:00,31.5,31.53,31.5,31.5,179000.0,22.7084,22.7301,22.7084,22.7084,179000.0
2006-06-05 13:50:00,31.5,31.52,31.49,31.49,172800.0,22.7084,22.7229,22.7012,22.7012,172800.0
2006-06-05 14:00:00,31.49,31.5,31.48,31.49,144400.0,22.7012,22.7084,22.694,22.7012,144400.0
2006-06-05 14:10:00,31.49,31.5,31.35,31.35,384400.0,22.7012,22.7084,22.6003,22.6003,384400.0
2006-06-05 14:20:00,31.35,31.45,31.28,31.37,400400.0,22.6003,22.6724,22.5498,22.6147,400400.0
2006-06-05 14:30:00,31.36,31.38,31.29,31.29,523800.0,22.6075,22.6219,22.5571,22.5571,523800.0
2006-06-05 14:40:00,31.29,31.29,31.24,31.28,350400.0,22.5571,22.5571,22.521,22.5498,350400.0
2006-06-05 14:50:00,31.28,31.29,31.24,31.25,182800.0,22.5498,22.5571,22.521,22.5282,182800.0
2006-06-05 15:00:00,31.25,31.25,31.18,31.2,200200.0,22.5282,22.5282,22.4778,22.4922,200200.0
2006-06-05 15:10:00,31.2,31.21,31.13,31.18,264200.0,22.4922,22.4994,22.4417,22.4778,264200.0
2006-06-05 15:20:00,31.18,31.23,31.18,31.2,262400.0,22.4778,22.5138,22.4778,22.4922,262400.0
2006-06-05 15:30:00,31.2,31.25,31.17,31.25,296400.0,22.4922,22.5282,22.4705,22.5282,296400.0
2006-06-05 15:40:00,31.25,31.27,31.03,31.03,275000.0,22.5282,22.5426,22.3696,22.3696,275000.0
2006-06-05 15:50:00,31.03,31.11,31.03,31.06,297800.0,22.3696,22.4273,22.3696,22.3912,297800.0
2006-06-06 09:30:00,31.18,31.3,31.16,31.2,277200.0,22.4778,22.5643,22.4633,22.4922,277200.0
2006-06-06 09:40:00,31.18,31.18,31.0,31.0,341600.0,22.4778,22.4778,22.348,22.348,341600.0
2006-06-06 09:50:00,30.99,31.0,30.82,30.89,717200.0,22.3408,22.348,22.2182,22.2687,717200.0
2006-06-06 10:00:00,30.89,30.92,30.81,30.9,560200.0,22.2687,22.2903,22.211,22.2759,560200.0
2006-06-06 10:10:00,30.9,31.06,30.89,31.02,325600.0,22.2759,22.3912,22.2687,22.3624,325600.0
2006-06-06 10:20:00,31.01,31.11,31.0,31.05,249800.0,22.3552,22.4273,22.348,22.384,249800.0
2006-06-06 10:30:00,31.05,31.09,30.98,30.98,133200.0,22.384,22.4129,22.3336,22.3336,133200.0
2006-06-06 10:40:00,30.98,31.0,30.95,30.95,161400.0,22.3336,22.348,22.3119,22.3119,161400.0
2006-06-06 10:50:00,30.95,30.97,30.9,30.91,198400.0,22.3119,22.3264,22.2759,22.2831,198400.0
2006-06-06 11:00:00,30.91,30.96,30.86,30.86,279200.0,22.2831,22.3192,22.2471,22.2471,279200.0
2006-06-06 11:10:00,30.88,30.89,30.83,30.87,267000.0,22.2615,22.2687,22.2254,22.2543,267000.0
2006-06-06 11:20:00,30.86,30.88,30.83,30.86,191000.0,22.2471,22.2615,22.2254,22.2471,191000.0
2006-06-06 11:30:00,30.86,30.88,30.74,30.75,283800.0,22.2471,22.2615,22.1606,22.1678,283800.0
2006-06-06 11:40:00,30.75,30.76,30.63,30.64,431800.0,22.1678,22.175,22.0813,22.0885,431800.0
2006-06-06 11:50:00,30.64,30.65,30.61,30.63,448200.0,22.0885,22.0957,22.0668,22.0813,448200.0
2006-06-06 12:00:00,30.63,30.63,30.6,30.6,314800.0,22.0813,22.0813,22.0596,22.0596,314800.0
2006-06-06 12:10:00,30.61,30.74,30.6,30.68,355200.0,22.0668,22.1606,22.0596,22.1173,355200.0
2006-06-06 12:20:00,30.67,30.68,30.58,30.58,176600.0,22.1101,22.1173,22.0452,22.0452,176600.0
2006-06-06 12:30:00,30.58,30.68,30.58,30.66,199200.0,22.0452,22.1173,22.0452,22.1029,199200.0
2006-06-06 12:40:00,30.67,30.75,30.61,30.67,371000.0,22.1101,22.1678,22.0668,22.1101,371000.0
2006-06-06 12:50:00,30.67,30.72,30.66,30.7,275800.0,22.1101,22.1461,22.1029,22.1317,275800.0
2006-06-06 13:00:00,30.69,30.69,30.61,30.61,266200.0,22.1245,22.1245,22.0668,22.0668,266200.0
2006-06-06 13:10:00,30.61,30.61,30.52,30.53,276200.0,22.0668,22.0668,22.002,22.0092,276200.0
2006-06-06 13:20:00,30.53,30.57,30.52,30.53,216200.0,22.0092,22.038,22.002,22.0092,216200.0
2006-06-06 13:30:00,30.53,30.58,30.53,30.54,252200.0,22.0092,22.0452,22.0092,22.0164,252200.0
2006-06-06 13:40:00,30.54,30.54,30.43,30.46,350200.0,22.0164,22.0164,21.9371,21.9587,350200.0
2006-06-06 13:50:00,30.46,30.55,30.46,30.53,153000.0,21.9587,22.0236,21.9587,22.0092,153000.0
2006-06-06 14:00:00,30.53,30.58,30.5,30.58,160000.0,22.0092,22.0452,21.9875,22.0452,160000.0
2006-06-06 14:10:00,30.58,30.59,30.52,30.54,169400.0,22.0452,22.0524,22.002,22.0164,169400.0
2006-06-06 14:20:00,30.54,30.57,30.5,30.55,206800.0,22.0164,22.038,21.9875,22.0236,206800.0
2006-06-06 14:30:00,30.55,30.63,30.55,30.61,159200.0,22.0236,22.0813,22.0236,22.0668,159200.0
2006-06-06 14:40:00,30.61,30.64,30.57,30.61,296600.0,22.0668,22.0885,22.038,22.0668,296600.0
2006-06-06 14:50:00,30.61,30.61,30.5,30.5,187000.0,22.0668,22.0668,21.9875,21.9875,187000.0
2006-06-06 15:00:00,30.5,30.64,30.5,30.63,192600.0,21.9875,22.0885,21.9875,22.0813,192600.0
2006-06-06 15:10:00,30.61,30.63,30.55,30.56,187000.0,22.0668,22.0813,22.0236,22.0308,187000.0
2006-06-06 15:20:00,30.57,30.57,30.52,30.53,149200.0,22.038,22.038,22.002,22.0092,149200.0
2006-06-06 15:30:00,30.53,30.68,30.5,30.67,272800.0,22.0092,22.1173,21.9875,22.1101,272800.0
2006-06-06 15:40:00,30.66,30.82,30.66,30.73,452200.0,22.1029,22.2182,22.1029,22.1533,452200.0
2006-06-06 15:50:00,30.73,30.75,30.68,30.73,327600.0,22.1533,22.1678,22.1173,22.1533,327600.0
2006-06-07 09:30:00,30.75,30.79,30.68,30.71,382800.0,22.1678,22.1966,22.1173,22.1389,382800.0
2006-06-07 09:40:00,30.72,30.74,30.61,30.68,323200.0,22.1461,22.1606,22.0668,22.1173,323200.0
2006-06-07 09:50:00,30.68,30.73,30.67,30.72,329800.0,22.1173,22.1533,22.1101,22.1461,329800.0
2006-06-07 10:00:00,30.74,30.92,30.72,30.91,284200.0,22.1606,22.2903,22.1461,22.2831,284200.0
2006-06-07 10:10:00,30.9,30.92,30.84,30.85,286600.0,22.2759,22.2903,22.2326,22.2399,286600.0
2006-06-07 10:20:00,30.86,30.86,30.8,30.81,109400.0,22.2471,22.2471,22.2038,22.211,109400.0
2006-06-07 10:30:00,30.81,30.93,30.81,30.9,276200.0,22.211,22.2975,22.211,22.2759,276200.0
2006-06-07 10:40:00,30.9,30.91,30.72,30.83,122000.0,22.2759,22.2831,22.1461,22.2254,122000.0
2006-06-07 10:50:00,30.84,30.89,30.83,30.83,84200.0,22.2326,22.2687,22.2254,22.2254,84200.0
2006-06-07 11:00:00,30.83,30.85,30.82,30.82,167000.0,22.2254,22.2399,22.2182,22.2182,167000.0
2006-06-07 11:10:00,30.82,30.84,30.8,30.81,159800.0,22.2182,22.2326,22.2038,22.211,159800.0
2006-06-07 11:20:00,30.81,30.83,30.79,30.79,86800.0,22.211,22.2254,22.1966,22.1966,86800.0
2006-06-07 11:30:00,30.79,30.9,30.79,30.89,124000.0,22.1966,22.2759,22.1966,22.2687,124000.0
2006-06-07 11:40:00,30.89,30.89,30.86,30.86,88800.0,22.2687,22.2687,22.2471,22.2471,88800.0
2006-06-07 11:50:00,30.86,30.9,30.86,30.88,209400.0,22.2471,22.2759,22.2471,22.2615,209400.0
2006-06-07 12:00:00,30.88,30.89,30.78,30.78,150600.0,22.2615,22.2687,22.1894,22.1894,150600.0
2006-06-07 12:10:00,30.79,30.79,30.75,30.75,213800.0,22.1966,22.1966,22.1678,22.1678,213800.0
2006-06-07 12:20:00,30.76,30.79,30.75,30.78,81600.0,22.175,22.1966,22.1678,22.1894,81600.0
2006-06-07 12:30:00,30.78,30.8,30.75,30.75,109200.0,22.1894,22.2038,22.1678,22.1678,109200.0
2006-06-07 12:40:00,30.77,30.85,30.75,30.84,251400.0,22.1822,22.2399,22.1678,22.2326,251400.0
2006-06-07 12:50:00,30.84,30.85,30.8,30.82,92200.0,22.2326,22.2399,22.2038,22.2182,92200.0
2006-06-07 13:00:00,30.82,30.86,30.82,30.85,88200.0,22.2182,22.2471,22.2182,22.2399,88200.0
2006-06-07 13:10:00,30.85,30.88,30.83,30.84,69600.0,22.2399,22.2615,22.2254,22.2326,69600.0
2006-06-07 13:20:00,30.84,30.9,30.83,30.89,60600.0,22.2326,22.2759,22.2254,22.2687,60600.0
2006-06-07 13:30:00,30.88,30.88,30.78,30.82,100200.0,22.2615,22.2615,22.1894,22.2182,100200.0
2006-06-07 13:40:00,30.8,30.8,30.74,30.74,249800.0,22.2038,22.2038,22.1606,22.1606,249800.0
2006-06-07 13:50:00,30.75,30.8,30.71,30.78,188800.0,22.1678,22.2038,22.1389,22.1894,188800.0
2006-06-07 14:00:00,30.77,30.77,30.7,30.72,225600.0,22.1822,22.1822,22.1317,22.1461,225600.0
2006-06-07 14:10:00,30.72,30.8,30.71,30.71,245600.0,22.1461,22.2038,22.1389,22.1389,245600.0
2006-06-07 14:20:00,30.71,30.79,30.71,30.78,158600.0,22.1389,22.1966,22.1389,22.1894,158600.0
2006-06-07 14:30:00,30.78,30.79,30.76,30.78,133800.0,22.1894,22.1966,22.175,22.1894,133800.0
2006-06-07 14:40:00,30.77,30.82,30.75,30.75,188000.0,22.1822,22.2182,22.1678,22.1678,188000.0
2006-06-07 14:50:00,30.75,30.83,30.75,30.78,186400.0,22.1678,22.2254,22.1678,22.1894,186400.0
2006-06-07 15:00:00,30.78,30.83,30.75,30.75,186400.0,22.1894,22.2254,22.1678,22.1678,186400.0
2006-06-07 15:10:00,30.75,30.75,30.63,30.63,371600.0,22.1678,22.1678,22.0813,22.0813,371600.0
2006-06-07 15:20:00,30.63,30.68,30.51,30.51,292800.0,22.0813,22.1173,21.9948,21.9948,292800.0
2006-06-07 15:30:00,30.51,30.53,30.42,30.5,476600.0,21.9948,22.0092,21.9299,21.9875,476600.0
2006-06-07 15:40:00,30.5,30.52,30.45,30.45,270600.0,21.9875,22.002,21.9515,21.9515,270600.0
2006-06-07 15:50:00,30.46,30.52,30.45,30.48,355000.0,21.9587,22.002,21.9515,21.9731,355000.0
2006-06-08 09:30:00,30.2,30.33,30.2,30.33,388200.0,21.7713,21.865,21.7713,21.865,388200.0
2006-06-08 09:40:00,30.33,30.75,30.33,30.73,333000.0,21.865,22.1678,21.865,22.1533,333000.0
2006-06-08 09:50:00,30.73,30.74,30.39,30.43,327600.0,22.1533,22.1606,21.9082,21.9371,327600.0
2006-06-08 10:00:00,30.43,30.57,30.4,30.56,237000.0,21.9371,22.038,21.9155,22.0308,237000.0
2006-06-08 10:10:00,30.56,30.57,30.47,30.49,290200.0,22.0308,22.038,21.9659,21.9803,290200.0
2006-06-08 10:20:00,30.5,30.53,30.36,30.4,306800.0,21.9875,22.0092,21.8866,21.9155,306800.0
2006-06-08 10:30:00,30.4,30.49,30.33,30.41,273200.0,21.9155,21.9803,21.865,21.9227,273200.0
2006-06-08 10:40:00,30.41,30.48,30.37,30.48,146200.0,21.9227,21.9731,21.8938,21.9731,146200.0
2006-06-08 10:50:00,30.48,30.49,30.41,30.47,171600.0,21.9731,21.9803,21.9227,21.9659,171600.0
2006-06-08 11:00:00,30.47,30.56,30.42,30.56,314000.0,21.9659,22.0308,21.9299,22.0308,314000.0
2006-06-08 11:10:00,30.56,30.56,30.43,30.46,185600.0,22.0308,22.0308,21.9371,21.9587,185600.0
2006-06-08 11:20:00,30.46,30.46,30.34,30.43,350400.0,21.9587,21.9587,21.8722,21.9371,350400.0
2006-06-08 11:30:00,30.41,30.43,30.24,30.26,289000.0,21.9227,21.9371,21.8001,21.8145,289000.0
2006-06-08 11:40:00,30.25,30.29,30.22,30.24,310400.0,21.8073,21.8362,21.7857,21.8001,310400.0
2006-06-08 11:50:00,30.24,30.32,30.2,30.32,332800.0,21.8001,21.8578,21.7713,21.8578,332800.0
2006-06-08 12:00:00,30.31,30.54,30.31,30.52,269800.0,21.8506,22.0164,21.8506,22.002,269800.0
2006-06-08 12:10:00,30.51,30.58,30.46,30.47,176800.0,21.9948,22.0452,21.9587,21.9659,176800.0
2006-06-08 12:20:00,30.47,30.49,30.42,30.43,121000.0,21.9659,21.9803,21.9299,21.9371,121000.0
2006-06-08 12:30:00,30.43,30.58,30.43,30.57,151400.0,21.9371,22.0452,21.9371,22.038,151400.0
2006-06-08 12:40:00,30.57,30.62,30.51,30.62,203600.0,22.038,22.0741,21.9948,22.0741,203600.0
2006-06-08 12:50:00,30.62,30.65,30.55,30.59,228800.0,22.0741,22.0957,22.0236,22.0524,228800.0
2006-06-08 13:00:00,30.6,30.63,30.53,30.54,151000.0,22.0596,22.0813,22.0092,22.0164,151000.0
2006-06-08 13:10:00,30.55,30.64,30.54,30.61,152800.0,22.0236,22.0885,22.0164,22.0668,152800.0
2006-06-08 13:20:00,30.59,30.64,30.54,30.64,137400.0,22.0524,22.0885,22.0164,22.0885,137400.0
2006-06-08 13:30:00,30.65,30.8,30.65,30.78,252800.0,22.0957,22.2038,22.0957,22.1894,252800.0
2006-06-08 13:40:00,30.79,30.92,30.77,30.78,226000.0,22.1966,22.2903,22.1822,22.1894,226000.0
2006-06-08 13:50:00,30.77,30.92,30.76,30.92,261000.0,22.1822,22.2903,22.175,22.2903,261000.0
2006-06-08 14:00:00,30.91,30.92,30.79,30.79,200800.0,22.2831,22.2903,22.1966,22.1966,200800.0
2006-06-08 14:10:00,30.79,30.86,30.77,30.82,223800.0,22.1966,22.2471,22.1822,22.2182,223800.0
2006-06-08 14:20:00,30.82,30.88,30.8,30.83,259400.0,22.2182,22.2615,22.2038,22.2254,259400.0
2006-06-08 14:30:00,30.83,30.93,30.8,30.93,286000.0,22.2254,22.2975,22.2038,22.2975,286000.0
2006-06-08 14:40:00,30.93,30.93,30.82,30.92,307200.0,22.2975,22.2975,22.2182,22.2903,307200.0
2006-06-08 14:50:00,30.91,30.92,30.83,30.85,247600.0,22.2831,22.2903,22.2254,22.2399,247600.0
2006-06-08 15:00:00,30.86,30.98,30.86,30.91,278600.0,22.2471,22.3336,22.2471,22.2831,278600.0
2006-06-08 15:10:00,30.91,31.03,30.91,30.96,314400.0,22.2831,22.3696,22.2831,22.3192,314400.0
2006-06-08 15:20:00,30.96,31.02,30.93,31.02,257400.0,22.3192,22.3624,22.2975,22.3624,257400.0
2006-06-08 15:30:00,31.0,31.2,31.0,31.2,483600.0,22.348,22.4922,22.348,22.4922,483600.0
2006-06-08 15:40:00,31.2,31.25,31.0,31.01,536000.0,22.4922,22.5282,22.348,22.3552,536000.0
2006-06-08 15:50:00,31.01,31.07,30.96,31.07,351000.0,22.3552,22.3985,22.3192,22.3985,351000.0
2006-06-09 09:30:00,31.07,31.1,30.97,31.0,263800.0,22.3985,22.4201,22.3264,22.348,263800.0
2006-06-09 09:40:00,31.0,31.12,30.93,31.08,184400.0,22.348,22.4345,22.2975,22.4057,184400.0
2006-06-09 09:50:00,31.08,31.22,31.03,31.22,204400.0,22.4057,22.5066,22.3696,22.5066,204400.0
2006-06-09 10:00:00,31.22,31.25,31.11,31.17,210400.0,22.5066,22.5282,22.4273,22.4705,210400.0
2006-06-09 10:10:00,31.17,31.21,31.08,31.13,154600.0,22.4705,22.4994,22.4057,22.4417,154600.0
2006-06-09 10:20:00,31.13,31.16,31.11,31.13,144200.0,22.4417,22.4633,22.4273,22.4417,144200.0
2006-06-09 10:30:00,31.11,31.15,31.11,31.14,113800.0,22.4273,22.4561,22.4273,22.4489,113800.0
2006-06-09 10:40:00,31.14,31.16,31.13,31.14,59400.0,22.4489,22.4633,22.4417,22.4489,59400.0
2006-06-09 10:50:00,31.14,31.16,31.09,31.14,99800.0,22.4489,22.4633,22.4129,22.4489,99800.0
2006-06-09 11:00:00,31.13,31.15,31.08,31.1,162600.0,22.4417,22.4561,22.4057,22.4201,162600.0
2006-06-09 11:10:00,31.1,31.11,31.03,31.11,216200.0,22.4201,22.4273,22.3696,22.4273,216200.0
2006-06-09 11:20:00,31.12,31.19,31.12,31.17,124400.0,22.4345,22.485,22.4345,22.4705,124400.0
2006-06-09 11:30:00,31.17,31.2,31.11,31.11,112200.0,22.4705,22.4922,22.4273,22.4273,112200.0
2006-06-09 11:40:00,31.13,31.16,31.07,31.09,131800.0,22.4417,22.4633,22.3985,22.4129,131800.0
2006-06-09 11:50:00,31.08,31.11,31.03,31.09,106800.0,22.4057,22.4273,22.3696,22.4129,106800.0
2006-06-09 12:00:00,31.1,31.17,31.08,31.13,126800.0,22.4201,22.4705,22.4057,22.4417,126800.0
2006-06-09 12:10:00,31.11,31.13,31.09,31.09,72600.0,22.4273,22.4417,22.4129,22.4129,72600.0
2006-06-09 12:20:00,31.1,31.11,31.07,31.07,128600.0,22.4201,22.4273,22.3985,22.3985,128600.0
2006-06-09 12:30:00,31.07,31.17,31.07,31.16,122800.0,22.3985,22.4705,22.3985,22.4633,122800.0
2006-06-09 12:40:00,31.16,31.21,31.15,31.21,158800.0,22.4633,22.4994,22.4561,22.4994,158800.0
2006-06-09 12:50:00,31.21,31.22,31.11,31.15,211600.0,22.4994,22.5066,22.4273,22.4561,211600.0
2006-06-09 13:00:00,31.14,31.16,31.1,31.13,157800.0,22.4489,22.4633,22.4201,22.4417,157800.0
2006-06-09 13:10:00,31.13,31.13,31.03,31.04,130200.0,22.4417,22.4417,22.3696,22.3768,130200.0
2006-06-09 13:20:00,31.04,31.11,31.03,31.1,164600.0,22.3768,22.4273,22.3696,22.4201,164600.0
2006-06-09 13:30:00,31.1,31.15,31.1,31.13,76600.0,22.4201,22.4561,22.4201,22.4417,76600.0
2006-06-09 13:40:00,31.12,31.13,31.1,31.11,105800.0,22.4345,22.4417,22.4201,22.4273,105800.0
2006-06-09 13:50:00,31.1,31.14,31.1,31.11,139200.0,22.4201,22.4489,22.4201,22.4273,139200.0
2006-06-09 14:00:00,31.11,31.18,31.1,31.15,89000.0,22.4273,22.4778,22.4201,22.4561,89000.0
2006-06-09 14:10:00,31.14,31.16,31.1,31.11,105600.0,22.4489,22.4633,22.4201,22.4273,105600.0
2006-06-09 14:20:00,31.11,31.16,31.1,31.15,149200.0,22.4273,22.4633,22.4201,22.4561,149200.0
2006-06-09 14:30:00,31.14,31.18,31.1,31.11,124400.0,22.4489,22.4778,22.4201,22.4273,124400.0
2006-06-09 14:40:00,31.11,31.17,31.1,31.15,678400.0,22.4273,22.4705,22.4201,22.4561,678400.0
2006-06-09 14:50:00,31.15,31.23,31.14,31.14,99400.0,22.4561,22.5138,22.4489,22.4489,99400.0
2006-06-09 15:00:00,31.14,31.15,31.1,31.11,122000.0,22.4489,22.4561,22.4201,22.4273,122000.0
2006-06-09 15:10:00,31.11,31.16,31.1,31.14,279800.0,22.4273,22.4633,22.4201,22.4489,279800.0
2006-06-09 15:20:00,31.14,31.15,31.1,31.13,110600.0,22.4489,22.4561,22.4201,22.4417,110600.0
2006-06-09 15:30:00,31.15,31.15,31.11,31.14,84000.0,22.4561,22.4561,22.4273,22.4489,84000.0
2006-06-09 15:40:00,31.15,31.23,31.15,31.21,245400.0,22.4561,22.5138,22.4561,22.4994,245400.0
2006-06-09 15:50:00,31.21,31.21,31.08,31.08,295200.0,22.4994,22.4994,22.4057,22.4057,295200.0
2006-06-12 09:30:00,31.1,31.16,31.07,31.08,142600.0,22.4201,22.4633,22.3985,22.4057,142600.0
2006-06-12 09:40:00,31.08,31.14,31.05,31.08,252200.0,22.4057,22.4489,22.384,22.4057,252200.0
2006-06-12 09:50:00,31.08,31.18,31.07,31.17,196400.0,22.4057,22.4778,22.3985,22.4705,196400.0
2006-06-12 10:00:00,31.15,31.18,31.11,31.17,146000.0,22.4561,22.4778,22.4273,22.4705,146000.0
2006-06-12 10:10:00,31.17,31.18,31.08,31.11,134000.0,22.4705,22.4778,22.4057,22.4273,134000.0
2006-06-12 10:20:00,31.11,31.14,31.1,31.11,127200.0,22.4273,22.4489,22.4201,22.4273,127200.0
2006-06-12 10:30:00,31.11,31.17,31.11,31.17,122600.0,22.4273,22.4705,22.4273,22.4705,122600.0
2006-06-12 10:40:00,31.18,31.22,31.09,31.09,220200.0,22.4778,22.5066,22.4129,22.4129,220200.0
2006-06-12 10:50:00,31.1,31.15,31.08,31.13,207800.0,22.4201,22.4561,22.4057,22.4417,207800.0
2006-06-12 11:00:00,31.13,31.13,31.08,31.11,241400.0,22.4417,22.4417,22.4057,22.4273,241400.0
2006-06-12 11:10:00,31.11,31.12,31.09,31.1,173600.0,22.4273,22.4345,22.4129,22.4201,173600.0
2006-06-12 11:20:00,31.1,31.1,31.03,31.03,192000.0,22.4201,22.4201,22.3696,22.3696,192000.0
2006-06-12 11:30:00,31.03,31.06,31.01,31.04,189200.0,22.3696,22.3912,22.3552,22.3768,189200.0
2006-06-12 11:40:00,31.04,31.06,31.01,31.03,135800.0,22.3768,22.3912,22.3552,22.3696,135800.0
2006-06-12 11:50:00,31.03,31.08,31.03,31.08,143600.0,22.3696,22.4057,22.3696,22.4057,143600.0
2006-06-12 12:00:00,31.08,31.08,31.03,31.05,96000.0,22.4057,22.4057,22.3696,22.384,96000.0
2006-06-12 12:10:00,31.04,31.05,30.97,30.98,207000.0,22.3768,22.384,22.3264,22.3336,207000.0
2006-06-12 12:20:00,30.97,30.98,30.86,30.96,116600.0,22.3264,22.3336,22.2471,22.3192,116600.0
2006-06-12 12:30:00,30.97,30.98,30.93,30.95,137200.0,22.3264,22.3336,22.2975,22.3119,137200.0
2006-06-12 12:40:00,30.95,30.98,30.93,30.96,87600.0,22.3119,22.3336,22.2975,22.3192,87600.0
2006-06-12 12:50:00,30.96,30.99,30.95,30.95,79600.0,22.3192,22.3408,22.3119,22.3119,79600.0
2006-06-12 13:00:00,30.96,30.98,30.93,30.97,90000.0,22.3192,22.3336,22.2975,22.3264,90000.0
2006-06-12 13:10:00,30.98,30.98,30.95,30.95,120400.0,22.3336,22.3336,22.3119,22.3119,120400.0
2006-06-12 13:20:00,30.96,30.97,30.94,30.95,105000.0,22.3192,22.3264,22.3047,22.3119,105000.0
2006-06-12 13:30:00,30.96,30.96,30.95,30.95,193200.0,22.3192,22.3192,22.3119,22.3119,193200.0
2006-06-12 13:40:00,30.95,30.95,30.93,30.93,219200.0,22.3119,22.3119,22.2975,22.2975,219200.0
2006-06-12 13:50:00,30.93,30.93,30.9,30.91,73000.0,22.2975,22.2975,22.2759,22.2831,73000.0
2006-06-12 14:00:00,30.91,30.93,30.83,30.83,84200.0,22.2831,22.2975,22.2254,22.2254,84200.0
2006-06-12 14:10:00,30.83,30.85,30.75,30.77,320800.0,22.2254,22.2399,22.1678,22.1822,320800.0
2006-06-12 14:20:00,30.77,30.8,30.75,30.79,122000.0,22.1822,22.2038,22.1678,22.1966,122000.0
2006-06-12 14:30:00,30.79,30.82,30.77,30.8,126400.0,22.1966,22.2182,22.1822,22.2038,126400.0
2006-06-12 14:40:00,30.81,30.81,30.75,30.79,143000.0,22.211,22.211,22.1678,22.1966,143000.0
2006-06-12 14:50:00,30.78,30.86,30.78,30.86,139400.0,22.1894,22.2471,22.1894,22.2471,139400.0
2006-06-12 15:00:00,30.85,30.86,30.82,30.82,149000.0,22.2399,22.2471,22.2182,22.2182,149000.0
2006-06-12 15:10:00,30.82,30.85,30.75,30.75,80000.0,22.2182,22.2399,22.1678,22.1678,80000.0
2006-06-12 15:20:00,30.75,30.76,30.75,30.75,265000.0,22.1678,22.175,22.1678,22.1678,265000.0
2006-06-12 15:30:00,30.75,30.75,30.6,30.64,290200.0,22.1678,22.1678,22.0596,22.0885,290200.0
2006-06-12 15:40:00,30.65,30.78,30.63,30.76,337200.0,22.0957,22.1894,22.0813,22.175,337200.0
2006-06-12 15:50:00,30.76,30.77,30.64,30.64,341000.0,22.175,22.1822,22.0885,22.0885,341000.0
2006-06-13 09:30:00,30.65,30.83,30.62,30.83,215200.0,22.0957,22.2254,22.0741,22.2254,215200.0
2006-06-13 09:40:00,30.83,30.97,30.79,30.9,237000.0,22.2254,22.3264,22.1966,22.2759,237000.0
2006-06-13 09:50:00,30.9,30.98,30.9,30.96,361200.0,22.2759,22.3336,22.2759,22.3192,361200.0
2006-06-13 10:00:00,30.96,30.98,30.92,30.97,353600.0,22.3192,22.3336,22.2903,22.3264,353600.0
2006-06-13 10:10:00,30.98,31.0,30.78,30.78,231200.0,22.3336,22.348,22.1894,22.1894,231200.0
2006-06-13 10:20:00,30.78,30.82,30.71,30.8,366800.0,22.1894,22.2182,22.1389,22.2038,366800.0
2006-06-13 10:30:00,30.8,30.88,30.71,30.72,174400.0,22.2038,22.2615,22.1389,22.1461,174400.0
2006-06-13 10:40:00,30.72,30.72,30.52,30.53,330400.0,22.1461,22.1461,22.002,22.0092,330400.0
2006-06-13 10:50:00,30.54,30.6,30.5,30.56,305600.0,22.0164,22.0596,21.9875,22.0308,305600.0
2006-06-13 11:00:00,30.56,30.62,30.51,30.55,398000.0,22.0308,22.0741,21.9948,22.0236,398000.0
2006-06-13 11:10:00,30.55,30.65,30.55,30.64,179600.0,22.0236,22.0957,22.0236,22.0885,179600.0
2006-06-13 11:20:00,30.64,30.7,30.58,30.67,151400.0,22.0885,22.1317,22.0452,22.1101,151400.0
2006-06-13 11:30:00,30.68,30.75,30.68,30.74,169600.0,22.1173,22.1678,22.1173,22.1606,169600.0
2006-06-13 11:40:00,30.73,30.86,30.68,30.86,216200.0,22.1533,22.2471,22.1173,22.2471,216200.0
2006-06-13 11:50:00,30.86,30.96,30.85,30.95,236800.0,22.2471,22.3192,22.2399,22.3119,236800.0
2006-06-13 12:00:00,30.96,30.99,30.9,30.93,259000.0,22.3192,22.3408,22.2759,22.2975,259000.0
2006-06-13 12:10:00,30.93,30.94,30.89,30.91,223400.0,22.2975,22.3047,22.2687,22.2831,223400.0
2006-06-13 12:20:00,30.91,30.93,30.9,30.9,225400.0,22.2831,22.2975,22.2759,22.2759,225400.0
2006-06-13 12:30:00,30.91,30.93,30.9,30.9,107200.0,22.2831,22.2975,22.2759,22.2759,107200.0
2006-06-13 12:40:00,30.9,30.95,30.88,30.95,99200.0,22.2759,22.3119,22.2615,22.3119,99200.0
2006-06-13 12:50:00,30.95,30.99,30.92,30.93,81400.0,22.3119,22.3408,22.2903,22.2975,81400.0
2006-06-13 13:00:00,30.93,30.93,30.84,30.85,123800.0,22.2975,22.2975,22.2326,22.2399,123800.0
2006-06-13 13:10:00,30.85,30.87,30.79,30.86,160000.0,22.2399,22.2543,22.1966,22.2471,160000.0
2006-06-13 13:20:00,30.86,30.86,30.78,30.85,116400.0,22.2471,22.2471,22.1894,22.2399,116400.0
2006-06-13 13:30:00,30.84,30.94,30.83,30.91,119200.0,22.2326,22.3047,22.2254,22.2831,119200.0
2006-06-13 13:40:00,30.91,31.02,30.88,30.99,124200.0,22.2831,22.3624,22.2615,22.3408,124200.0
2006-06-13 13:50:00,30.99,30.99,30.91,30.95,119200.0,22.3408,22.3408,22.2831,22.3119,119200.0
2006-06-13 14:00:00,30.94,30.98,30.92,30.95,95400.0,22.3047,22.3336,22.2903,22.3119,95400.0
2006-06-13 14:10:00,30.95,30.95,30.88,30.93,128000.0,22.3119,22.3119,22.2615,22.2975,128000.0
2006-06-13 14:20:00,30.93,30.95,30.89,30.9,199200.0,22.2975,22.3119,22.2687,22.2759,199200.0
2006-06-13 14:30:00,30.9,30.92,30.82,30.83,247000.0,22.2759,22.2903,22.2182,22.2254,247000.0
2006-06-13 14:40:00,30.83,30.9,30.82,30.85,258200.0,22.2254,22.2759,22.2182,22.2399,258200.0
2006-06-13 14:50:00,30.85,30.9,30.8,30.87,242400.0,22.2399,22.2759,22.2038,22.2543,242400.0
2006-06-13 15:00:00,30.88,30.91,30.81,30.89,263200.0,22.2615,22.2831,22.211,22.2687,263200.0
2006-06-13 15:10:00,30.89,30.94,30.88,30.91,237000.0,22.2687,22.3047,22.2615,22.2831,237000.0
2006-06-13 15:20:00,30.91,31.08,30.89,31.07,311800.0,22.2831,22.4057,22.2687,22.3985,311800.0
2006-06-13 15:30:00,31.07,31.18,31.02,31.04,501400.0,22.3985,22.4778,22.3624,22.3768,501400.0
2006-06-13 15:40:00,31.04,31.16,30.88,30.88,211800.0,22.3768,22.4633,22.2615,22.2615,211800.0
2006-06-13 15:50:00,30.88,30.95,30.85,30.86,483000.0,22.2615,22.3119,22.2399,22.2471,483000.0
2006-06-14 09:30:00,30.88,31.0,30.75,30.95,246000.0,22.2615,22.348,22.1678,22.3119,246000.0
2006-06-14 09:40:00,30.94,31.0,30.86,30.95,250600.0,22.3047,22.348,22.2471,22.3119,250600.0
2006-06-14 09:50:00,30.94,31.17,30.92,31.15,210800.0,22.3047,22.4705,22.2903,22.4561,210800.0
2006-06-14 10:00:00,31.15,31.35,31.13,31.33,329400.0,22.4561,22.6003,22.4417,22.5859,329400.0
2006-06-14 10:10:00,31.3,31.38,31.26,31.29,447800.0,22.5643,22.6219,22.5354,22.5571,447800.0
2006-06-14 10:20:00,31.3,31.38,31.23,31.25,274600.0,22.5643,22.6219,22.5138,22.5282,274600.0
2006-06-14 10:30:00,31.25,31.28,31.11,31.12,253600.0,22.5282,22.5498,22.4273,22.4345,253600.0
2006-06-14 10:40:00,31.12,31.18,31.09,31.14,251200.0,22.4345,22.4778,22.4129,22.4489,251200.0
2006-06-14 10:50:00,31.14,31.15,30.94,30.95,285200.0,22.4489,22.4561,22.3047,22.3119,285200.0
2006-06-14 11:00:00,30.95,31.05,30.95,31.05,177000.0,22.3119,22.384,22.3119,22.384,177000.0
2006-06-14 11:10:00,31.05,31.1,31.01,31.05,298400.0,22.384,22.4201,22.3552,22.384,298400.0
2006-06-14 11:20:00,31.05,31.05,30.97,31.0,226800.0,22.384,22.384,22.3264,22.348,226800.0
2006-06-14 11:30:00,31.0,31.01,30.97,30.98,207800.0,22.348,22.3552,22.3264,22.3336,207800.0
2006-06-14 11:40:00,30.98,30.99,30.96,30.96,77400.0,22.3336,22.3408,22.3192,22.3192,77400.0
2006-06-14 11:50:00,30.96,30.96,30.9,30.95,167200.0,22.3192,22.3192,22.2759,22.3119,167200.0
2006-06-14 12:00:00,30.95,30.99,30.93,30.98,107000.0,22.3119,22.3408,22.2975,22.3336,107000.0
2006-06-14 12:10:00,30.98,31.02,30.98,31.0,242400.0,22.3336,22.3624,22.3336,22.348,242400.0
2006-06-14 12:20:00,31.0,31.02,30.98,30.98,83400.0,22.348,22.3624,22.3336,22.3336,83400.0
2006-06-14 12:30:00,30.99,31.02,30.98,30.99,109200.0,22.3408,22.3624,22.3336,22.3408,109200.0
2006-06-14 12:40:00,30.99,31.01,30.98,30.99,160000.0,22.3408,22.3552,22.3336,22.3408,160000.0
2006-06-14 12:50:00,30.99,31.0,30.98,30.99,187800.0,22.3408,22.348,22.3336,22.3408,187800.0
2006-06-14 13:00:00,31.0,31.0,30.94,30.94,139000.0,22.348,22.348,22.3047,22.3047,139000.0
2006-06-14 13:10:00,30.97,31.0,30.91,30.92,110000.0,22.3264,22.348,22.2831,22.2903,110000.0
2006-06-14 13:20:00,30.91,31.0,30.89,31.0,102600.0,22.2831,22.348,22.2687,22.348,102600.0
2006-06-14 13:30:00,31.0,31.0,30.89,30.95,155800.0,22.348,22.348,22.2687,22.3119,155800.0
2006-06-14 13:40:00,30.95,31.0,30.93,30.97,139400.0,22.3119,22.348,22.2975,22.3264,139400.0
2006-06-14 13:50:00,30.98,30.99,30.93,30.99,176600.0,22.3336,22.3408,22.2975,22.3408,176600.0
2006-06-14 14:00:00,30.99,31.06,30.97,31.06,633400.0,22.3408,22.3912,22.3264,22.3912,633400.0
2006-06-14 14:10:00,31.06,31.07,30.96,30.96,136200.0,22.3912,22.3985,22.3192,22.3192,136200.0
2006-06-14 14:20:00,30.95,31.0,30.9,30.95,289800.0,22.3119,22.348,22.2759,22.3119,289800.0
2006-06-14 14:30:00,30.95,30.96,30.89,30.93,201000.0,22.3119,22.3192,22.2687,22.2975,201000.0
2006-06-14 14:40:00,30.93,30.93,30.81,30.86,266600.0,22.2975,22.2975,22.211,22.2471,266600.0
2006-06-14 14:50:00,30.88,30.98,30.86,30.96,139200.0,22.2615,22.3336,22.2471,22.3192,139200.0
2006-06-14 15:00:00,30.96,31.04,30.96,31.0,181800.0,22.3192,22.3768,22.3192,22.348,181800.0
2006-06-14 15:10:00,30.99,31.03,30.95,30.98,166400.0,22.3408,22.3696,22.3119,22.3336,166400.0
2006-06-14 15:20:00,30.99,31.1,30.99,31.06,267600.0,22.3408,22.4201,22.3408,22.3912,267600.0
2006-06-14 15:30:00,31.05,31.07,31.02,31.06,363800.0,22.384,22.3985,22.3624,22.3912,363800.0
2006-06-14 15:40:00,31.06,31.07,31.03,31.06,271000.0,22.3912,22.3985,22.3696,22.3912,271000.0
2006-06-14 15:50:00,31.06,31.17,31.04,31.14,291600.0,22.3912,22.4705,22.3768,22.4489,291600.0
2006-06-15 09:30:00,31.17,31.33,31.0,31.28,232800.0,22.4705,22.5859,22.348,22.5498,232800.0
2006-06-15 09:40:00,31.28,31.31,31.0,31.26,199200.0,22.5498,22.5715,22.348,22.5354,199200.0
2006-06-15 09:50:00,31.29,31.33,31.22,31.28,241400.0,22.5571,22.5859,22.5066,22.5498,241400.0
2006-06-15 10:00:00,31.28,31.32,31.2,31.23,159600.0,22.5498,22.5787,22.4922,22.5138,159600.0
2006-06-15 10:10:00,31.23,31.35,31.22,31.32,108800.0,22.5138,22.6003,22.5066,22.5787,108800.0
2006-06-15 10:20:00,31.33,31.33,31.18,31.18,319400.0,22.5859,22.5859,22.4778,22.4778,319400.0
2006-06-15 10:30:00,31.18,31.25,31.15,31.18,347600.0,22.4778,22.5282,22.4561,22.4778,347600.0
2006-06-15 10:40:00,31.19,31.27,31.18,31.24,272800.0,22.485,22.5426,22.4778,22.521,272800.0
2006-06-15 10:50:00,31.24,31.27,31.21,31.27,142400.0,22.521,22.5426,22.4994,22.5426,142400.0
2006-06-15 11:00:00,31.27,31.33,31.25,31.28,242000.0,22.5426,22.5859,22.5282,22.5498,242000.0
2006-06-15 11:10:00,31.28,31.33,31.25,31.32,111800.0,22.5498,22.5859,22.5282,22.5787,111800.0
2006-06-15 11:20:00,31.33,31.35,31.29,31.29,165600.0,22.5859,22.6003,22.5571,22.5571,165600.0
2006-06-15 11:30:00,31.29,31.3,31.22,31.25,234000.0,22.5571,22.5643,22.5066,22.5282,234000.0
2006-06-15 11:40:00,31.25,31.27,31.23,31.25,146000.0,22.5282,22.5426,22.5138,22.5282,146000.0
2006-06-15 11:50:00,31.25,31.27,31.21,31.24,158400.0,22.5282,22.5426,22.4994,22.521,158400.0
2006-06-15 12:00:00,31.24,31.28,31.22,31.26,120000.0,22.521,22.5498,22.5066,22.5354,120000.0
2006-06-15 12:10:00,31.26,31.27,31.21,31.21,117000.0,22.5354,22.5426,22.4994,22.4994,117000.0
2006-06-15 12:20:00,31.21,31.25,31.21,31.24,125200.0,22.4994,22.5282,22.4994,22.521,125200.0
2006-06-15 12:30:00,31.24,31.3,31.24,31.29,115800.0,22.521,22.5643,22.521,22.5571,115800.0
2006-06-15 12:40:00,31.29,31.3,31.25,31.3,131800.0,22.5571,22.5643,22.5282,22.5643,131800.0
2006-06-15 12:50:00,31.3,31.32,31.29,31.3,132200.0,22.5643,22.5787,22.5571,22.5643,132200.0
2006-06-15 13:00:00,31.31,31.32,31.28,31.31,110200.0,22.5715,22.5787,22.5498,22.5715,110200.0
2006-06-15 13:10:00,31.32,31.39,31.31,31.36,195200.0,22.5787,22.6291,22.5715,22.6075,195200.0
2006-06-15 13:20:00,31.36,31.38,31.3,31.32,262000.0,22.6075,22.6219,22.5643,22.5787,262000.0
2006-06-15 13:30:00,31.32,31.38,31.32,31.34,217800.0,22.5787,22.6219,22.5787,22.5931,217800.0
2006-06-15 13:40:00,31.34,31.4,31.32,31.4,180400.0,22.5931,22.6364,22.5787,22.6364,180400.0
2006-06-15 13:50:00,31.4,31.47,31.4,31.47,121200.0,22.6364,22.6868,22.6364,22.6868,121200.0
2006-06-15 14:00:00,31.46,31.53,31.45,31.48,455000.0,22.6796,22.7301,22.6724,22.694,455000.0
2006-06-15 14:10:00,31.48,31.49,31.38,31.43,361400.0,22.694,22.7012,22.6219,22.658,361400.0
2006-06-15 14:20:00,31.43,31.44,31.42,31.42,255600.0,22.658,22.6652,22.6508,22.6508,255600.0
2006-06-15 14:30:00,31.42,31.47,31.41,31.47,338800.0,22.6508,22.6868,22.6436,22.6868,338800.0
2006-06-15 14:40:00,31.47,31.65,31.47,31.65,360400.0,22.6868,22.8166,22.6868,22.8166,360400.0
2006-06-15 14:50:00,31.65,31.65,31.55,31.6,352800.0,22.8166,22.8166,22.7445,22.7805,352800.0
2006-06-15 15:00:00,31.6,31.6,31.52,31.52,251600.0,22.7805,22.7805,22.7229,22.7229,251600.0
2006-06-15 15:10:00,31.52,31.6,31.52,31.59,367600.0,22.7229,22.7805,22.7229,22.7733,367600.0
2006-06-15 15:20:00,31.58,31.61,31.5,31.5,325200.0,22.7661,22.7877,22.7084,22.7084,325200.0
2006-06-15 15:30:00,31.51,31.68,31.5,31.66,631600.0,22.7157,22.8382,22.7084,22.8238,631600.0
2006-06-15 15:40:00,31.65,31.75,31.61,31.72,704800.0,22.8166,22.8887,22.7877,22.867,704800.0
2006-06-15 15:50:00,31.71,31.71,31.56,31.56,830400.0,22.8598,22.8598,22.7517,22.7517,830400.0
2006-06-16 09:30:00,31.52,31.57,31.48,31.53,1544600.0,22.7229,22.7589,22.694,22.7301,1544600.0
2006-06-16 09:40:00,31.53,31.71,31.53,31.64,297400.0,22.7301,22.8598,22.7301,22.8094,297400.0
2006-06-16 09:50:00,31.64,31.68,31.53,31.56,452200.0,22.8094,22.8382,22.7301,22.7517,452200.0
2006-06-16 10:00:00,31.57,31.57,31.42,31.42,302800.0,22.7589,22.7589,22.6508,22.6508,302800.0
2006-06-16 10:10:00,31.42,31.46,31.39,31.39,156400.0,22.6508,22.6796,22.6291,22.6291,156400.0
2006-06-16 10:20:00,31.4,31.45,31.34,31.34,207000.0,22.6364,22.6724,22.5931,22.5931,207000.0
2006-06-16 10:30:00,31.34,31.35,31.24,31.32,404000.0,22.5931,22.6003,22.521,22.5787,404000.0
2006-06-16 10:40:00,31.32,31.32,31.18,31.19,148800.0,22.5787,22.5787,22.4778,22.485,148800.0
2006-06-16 10:50:00,31.2,31.25,31.07,31.07,314400.0,22.4922,22.5282,22.3985,22.3985,314400.0
2006-06-16 11:00:00,31.07,31.16,31.04,31.14,543600.0,22.3985,22.4633,22.3768,22.4489,543600.0
2006-06-16 11:10:00,31.13,31.14,31.04,31.04,140200.0,22.4417,22.4489,22.3768,22.3768,140200.0
2006-06-16 11:20:00,31.04,31.09,31.0,31.02,214000.0,22.3768,22.4129,22.348,22.3624,214000.0
2006-06-16 11:30:00,31.02,31.1,31.0,31.09,184200.0,22.3624,22.4201,22.348,22.4129,184200.0
2006-06-16 11:40:00,31.09,31.1,31.03,31.06,194000.0,22.4129,22.4201,22.3696,22.3912,194000.0
2006-06-16 11:50:00,31.06,31.12,31.05,31.1,94400.0,22.3912,22.4345,22.384,22.4201,94400.0
2006-06-16 12:00:00,31.1,31.15,31.1,31.14,119200.0,22.4201,22.4561,22.4201,22.4489,119200.0
2006-06-16 12:10:00,31.15,31.19,31.1,31.11,79000.0,22.4561,22.485,22.4201,22.4273,79000.0
2006-06-16 12:20:00,31.11,31.13,31.1,31.13,56400.0,22.4273,22.4417,22.4201,22.4417,56400.0
2006-06-16 12:30:00,31.13,31.14,31.06,31.07,100400.0,22.4417,22.4489,22.3912,22.3985,100400.0
2006-06-16 12:40:00,31.07,31.14,31.06,31.07,83400.0,22.3985,22.4489,22.3912,22.3985,83400.0
2006-06-16 12:50:00,31.06,31.15,31.06,31.15,50800.0,22.3912,22.4561,22.3912,22.4561,50800.0
2006-06-16 13:00:00,31.15,31.18,31.13,31.18,45600.0,22.4561,22.4778,22.4417,22.4778,45600.0
2006-06-16 13:10:00,31.18,31.18,31.09,31.11,56800.0,22.4778,22.4778,22.4129,22.4273,56800.0
2006-06-16 13:20:00,31.1,31.13,31.08,31.09,102200.0,22.4201,22.4417,22.4057,22.4129,102200.0
2006-06-16 13:30:00,31.09,31.1,31.01,31.05,212400.0,22.4129,22.4201,22.3552,22.384,212400.0
2006-06-16 13:40:00,31.05,31.08,31.04,31.07,110600.0,22.384,22.4057,22.3768,22.3985,110600.0
2006-06-16 13:50:00,31.07,31.1,31.06,31.09,95400.0,22.3985,22.4201,22.3912,22.4129,95400.0
2006-06-16 14:00:00,31.08,31.09,31.05,31.08,102200.0,22.4057,22.4129,22.384,22.4057,102200.0
2006-06-16 14:10:00,31.08,31.15,31.05,31.12,177800.0,22.4057,22.4561,22.384,22.4345,177800.0
2006-06-16 14:20:00,31.12,31.13,31.07,31.1,97600.0,22.4345,22.4417,22.3985,22.4201,97600.0
2006-06-16 14:30:00,31.1,31.11,31.08,31.1,85000.0,22.4201,22.4273,22.4057,22.4201,85000.0
2006-06-16 14:40:00,31.1,31.1,31.07,31.1,131400.0,22.4201,22.4201,22.3985,22.4201,131400.0
2006-06-16 14:50:00,31.1,31.1,31.08,31.08,103600.0,22.4201,22.4201,22.4057,22.4057,103600.0
2006-06-16 15:00:00,31.1,31.16,31.09,31.14,130400.0,22.4201,22.4633,22.4129,22.4489,130400.0
2006-06-16 15:10:00,31.12,31.16,31.11,31.16,113400.0,22.4345,22.4633,22.4273,22.4633,113400.0
2006-06-16 15:20:00,31.16,31.17,31.11,31.15,156600.0,22.4633,22.4705,22.4273,22.4561,156600.0
2006-06-16 15:30:00,31.15,31.24,31.15,31.19,234800.0,22.4561,22.521,22.4561,22.485,234800.0
2006-06-16 15:40:00,31.19,31.22,31.13,31.16,220600.0,22.485,22.5066,22.4417,22.4633,220600.0
2006-06-16 15:50:00,31.16,31.18,31.11,31.11,407800.0,22.4633,22.4778,22.4273,22.4273,407800.0
2006-06-19 09:30:00,31.23,31.35,31.17,31.24,290000.0,22.5138,22.6003,22.4705,22.521,290000.0
2006-06-19 09:40:00,31.24,31.35,31.12,31.35,164200.0,22.521,22.6003,22.4345,22.6003,164200.0
2006-06-19 09:50:00,31.35,31.36,31.15,31.16,166400.0,22.6003,22.6075,22.4561,22.4633,166400.0
2006-06-19 10:00:00,31.15,31.28,31.12,31.25,157200.0,22.4561,22.5498,22.4345,22.5282,157200.0
2006-06-19 10:10:00,31.28,31.28,31.18,31.23,90400.0,22.5498,22.5498,22.4778,22.5138,90400.0
2006-06-19 10:20:00,31.22,31.22,31.13,31.16,89400.0,22.5066,22.5066,22.4417,22.4633,89400.0
2006-06-19 10:30:00,31.15,31.21,31.13,31.2,145800.0,22.4561,22.4994,22.4417,22.4922,145800.0
2006-06-19 10:40:00,31.2,31.23,31.18,31.2,64600.0,22.4922,22.5138,22.4778,22.4922,64600.0
2006-06-19 10:50:00,31.2,31.28,31.2,31.25,106800.0,22.4922,22.5498,22.4922,22.5282,106800.0
2006-06-19 11:00:00,31.25,31.27,31.18,31.2,85200.0,22.5282,22.5426,22.4778,22.4922,85200.0
2006-06-19 11:10:00,31.2,31.24,31.16,31.23,121200.0,22.4922,22.521,22.4633,22.5138,121200.0
2006-06-19 11:20:00,31.24,31.28,31.18,31.18,99600.0,22.521,22.5498,22.4778,22.4778,99600.0
2006-06-19 11:30:00,31.18,31.21,31.09,31.1,376200.0,22.4778,22.4994,22.4129,22.4201,376200.0
2006-06-19 11:40:00,31.09,31.2,31.09,31.17,80600.0,22.4129,22.4922,22.4129,22.4705,80600.0
2006-06-19 11:50:00,31.16,31.18,31.1,31.13,56800.0,22.4633,22.4778,22.4201,22.4417,56800.0
2006-06-19 12:00:00,31.13,31.13,31.05,31.06,55000.0,22.4417,22.4417,22.384,22.3912,55000.0
2006-06-19 12:10:00,31.06,31.09,31.05,31.08,82000.0,22.3912,22.4129,22.384,22.4057,82000.0
2006-06-19 12:20:00,31.06,31.09,31.06,31.09,38800.0,22.3912,22.4129,22.3912,22.4129,38800.0
2006-06-19 12:30:00,31.08,31.12,31.07,31.09,43400.0,22.4057,22.4345,22.3985,22.4129,43400.0
2006-06-19 12:40:00,31.1,31.1,31.08,31.09,64400.0,22.4201,22.4201,22.4057,22.4129,64400.0
2006-06-19 12:50:00,31.1,31.1,31.04,31.05,58400.0,22.4201,22.4201,22.3768,22.384,58400.0
2006-06-19 13:00:00,31.05,31.07,30.98,30.99,83400.0,22.384,22.3985,22.3336,22.3408,83400.0
2006-06-19 13:10:00,30.99,31.0,30.91,30.91,88200.0,22.3408,22.348,22.2831,22.2831,88200.0
2006-06-19 13:20:00,30.91,30.91,30.82,30.86,155400.0,22.2831,22.2831,22.2182,22.2471,155400.0
2006-06-19 13:30:00,30.86,30.9,30.84,30.85,117400.0,22.2471,22.2759,22.2326,22.2399,117400.0
2006-06-19 13:40:00,30.86,30.86,30.76,30.82,154600.0,22.2471,22.2471,22.175,22.2182,154600.0
2006-06-19 13:50:00,30.82,30.88,30.77,30.86,152400.0,22.2182,22.2615,22.1822,22.2471,152400.0
2006-06-19 14:00:00,30.86,30.86,30.79,30.84,94600.0,22.2471,22.2471,22.1966,22.2326,94600.0
2006-06-19 14:10:00,30.84,30.9,30.84,30.86,96400.0,22.2326,22.2759,22.2326,22.2471,96400.0
2006-06-19 14:20:00,30.86,30.86,30.76,30.79,139000.0,22.2471,22.2471,22.175,22.1966,139000.0
2006-06-19 14:30:00,30.79,30.86,30.79,30.84,135600.0,22.1966,22.2471,22.1966,22.2326,135600.0
2006-06-19 14:40:00,30.85,30.86,30.82,30.83,178200.0,22.2399,22.2471,22.2182,22.2254,178200.0
2006-06-19 14:50:00,30.83,30.88,30.79,30.79,182000.0,22.2254,22.2615,22.1966,22.1966,182000.0
2006-06-19 15:00:00,30.79,30.87,30.78,30.85,140600.0,22.1966,22.2543,22.1894,22.2399,140600.0
2006-06-19 15:10:00,30.84,30.88,30.84,30.86,102200.0,22.2326,22.2615,22.2326,22.2471,102200.0
2006-06-19 15:20:00,30.86,30.88,30.8,30.85,200400.0,22.2471,22.2615,22.2038,22.2399,200400.0
2006-06-19 15:30:00,30.85,30.91,30.83,30.86,173200.0,22.2399,22.2831,22.2254,22.2471,173200.0
2006-06-19 15:40:00,30.86,30.86,30.7,30.78,205600.0,22.2471,22.2471,22.1317,22.1894,205600.0
2006-06-19 15:50:00,30.78,30.83,30.77,30.77,245000.0,22.1894,22.2254,22.1822,22.1822,245000.0
2006-06-20 09:30:00,30.93,31.0,30.77,30.85,266000.0,22.2975,22.348,22.1822,22.2399,266000.0
2006-06-20 09:40:00,30.86,30.88,30.7,30.72,107200.0,22.2471,22.2615,22.1317,22.1461,107200.0
2006-06-20 09:50:00,30.71,30.75,30.54,30.54,168400.0,22.1389,22.1678,22.0164,22.0164,168400.0
2006-06-20 10:00:00,30.54,30.62,30.49,30.59,225600.0,22.0164,22.0741,21.9803,22.0524,225600.0
2006-06-20 10:10:00,30.59,30.67,30.58,30.65,164000.0,22.0524,22.1101,22.0452,22.0957,164000.0
2006-06-20 10:20:00,30.65,30.73,30.64,30.73,156000.0,22.0957,22.1533,22.0885,22.1533,156000.0
2006-06-20 10:30:00,30.73,30.84,30.73,30.75,608000.0,22.1533,22.2326,22.1533,22.1678,608000.0
2006-06-20 10:40:00,30.74,30.75,30.65,30.7,92600.0,22.1606,22.1678,22.0957,22.1317,92600.0
2006-06-20 10:50:00,30.71,30.75,30.66,30.71,67200.0,22.1389,22.1678,22.1029,22.1389,67200.0
2006-06-20 11:00:00,30.72,30.82,30.68,30.81,92400.0,22.1461,22.2182,22.1173,22.211,92400.0
2006-06-20 11:10:00,30.81,30.83,30.75,30.76,67200.0,22.211,22.2254,22.1678,22.175,67200.0
2006-06-20 11:20:00,30.77,30.85,30.76,30.84,74000.0,22.1822,22.2399,22.175,22.2326,74000.0
2006-06-20 11:30:00,30.84,30.85,30.78,30.83,87800.0,22.2326,22.2399,22.1894,22.2254,87800.0
2006-06-20 11:40:00,30.82,30.83,30.75,30.77,109200.0,22.2182,22.2254,22.1678,22.1822,109200.0
2006-06-20 11:50:00,30.77,30.77,30.71,30.73,115800.0,22.1822,22.1822,22.1389,22.1533,115800.0
2006-06-20 12:00:00,30.74,30.75,30.66,30.66,269400.0,22.1606,22.1678,22.1029,22.1029,269400.0
2006-06-20 12:10:00,30.66,30.66,30.63,30.63,57800.0,22.1029,22.1029,22.0813,22.0813,57800.0
2006-06-20 12:20:00,30.63,30.69,30.63,30.64,83000.0,22.0813,22.1245,22.0813,22.0885,83000.0
2006-06-20 12:30:00,30.64,30.65,30.56,30.57,164800.0,22.0885,22.0957,22.0308,22.038,164800.0
2006-06-20 12:40:00,30.57,30.61,30.56,30.6,210600.0,22.038,22.0668,22.0308,22.0596,210600.0
2006-06-20 12:50:00,30.6,30.6,30.55,30.56,147600.0,22.0596,22.0596,22.0236,22.0308,147600.0
2006-06-20 13:00:00,30.56,30.57,30.54,30.54,122000.0,22.0308,22.038,22.0164,22.0164,122000.0
2006-06-20 13:10:00,30.55,30.55,30.49,30.5,112400.0,22.0236,22.0236,21.9803,21.9875,112400.0
2006-06-20 13:20:00,30.5,30.52,30.5,30.5,243000.0,21.9875,22.002,21.9875,21.9875,243000.0
2006-06-20 13:30:00,30.5,30.56,30.48,30.55,258800.0,21.9875,22.0308,21.9731,22.0236,258800.0
2006-06-20 13:40:00,30.55,30.61,30.54,30.57,178200.0,22.0236,22.0668,22.0164,22.038,178200.0
2006-06-20 13:50:00,30.57,30.59,30.55,30.55,47400.0,22.038,22.0524,22.0236,22.0236,47400.0
2006-06-20 14:00:00,30.55,30.55,30.5,30.55,255000.0,22.0236,22.0236,21.9875,22.0236,255000.0
2006-06-20 14:10:00,30.55,30.58,30.54,30.55,128800.0,22.0236,22.0452,22.0164,22.0236,128800.0
2006-06-20 14:20:00,30.55,30.55,30.49,30.49,148800.0,22.0236,22.0236,21.9803,21.9803,148800.0
2006-06-20 14:30:00,30.49,30.53,30.46,30.52,198000.0,21.9803,22.0092,21.9587,22.002,198000.0
2006-06-20 14:40:00,30.5,30.53,30.48,30.53,134400.0,21.9875,22.0092,21.9731,22.0092,134400.0
2006-06-20 14:50:00,30.53,30.57,30.53,30.56,96600.0,22.0092,22.038,22.0092,22.0308,96600.0
2006-06-20 15:00:00,30.56,30.57,30.49,30.5,159800.0,22.0308,22.038,21.9803,21.9875,159800.0
2006-06-20 15:10:00,30.5,30.59,30.5,30.58,234400.0,21.9875,22.0524,21.9875,22.0452,234400.0
2006-06-20 15:20:00,30.58,30.61,30.55,30.56,169400.0,22.0452,22.0668,22.0236,22.0308,169400.0
2006-06-20 15:30:00,30.56,30.59,30.53,30.57,312200.0,22.0308,22.0524,22.0092,22.038,312200.0
2006-06-20 15:40:00,30.56,30.57,30.54,30.56,151600.0,22.0308,22.038,22.0164,22.0308,151600.0
2006-06-20 15:50:00,30.55,30.58,30.54,30.58,374200.0,22.0236,22.0452,22.0164,22.0452,374200.0
2006-06-21 09:30:00,30.48,30.62,30.4,30.61,494400.0,21.9731,22.0741,21.9155,22.0668,494400.0
2006-06-21 09:40:00,30.62,30.8,30.59,30.79,311800.0,22.0741,22.2038,22.0524,22.1966,311800.0
2006-06-21 09:50:00,30.78,30.8,30.67,30.68,222000.0,22.1894,22.2038,22.1101,22.1173,222000.0
2006-06-21 10:00:00,30.68,30.88,30.68,30.79,142200.0,22.1173,22.2615,22.1173,22.1966,142200.0
2006-06-21 10:10:00,30.8,30.84,30.74,30.77,131000.0,22.2038,22.2326,22.1606,22.1822,131000.0
2006-06-21 10:20:00,30.77,30.82,30.71,30.77,108800.0,22.1822,22.2182,22.1389,22.1822,108800.0
2006-06-21 10:30:00,30.78,30.89,30.77,30.89,259600.0,22.1894,22.2687,22.1822,22.2687,259600.0
2006-06-21 10:40:00,30.89,30.92,30.86,30.9,102000.0,22.2687,22.2903,22.2471,22.2759,102000.0
2006-06-21 10:50:00,30.89,30.9,30.81,30.82,238200.0,22.2687,22.2759,22.211,22.2182,238200.0
2006-06-21 11:00:00,30.82,30.91,30.79,30.88,171800.0,22.2182,22.2831,22.1966,22.2615,171800.0
2006-06-21 11:10:00,30.88,30.9,30.82,30.85,77600.0,22.2615,22.2759,22.2182,22.2399,77600.0
2006-06-21 11:20:00,30.84,30.93,30.82,30.9,57400.0,22.2326,22.2975,22.2182,22.2759,57400.0
2006-06-21 11:30:00,30.9,30.99,30.9,30.99,118000.0,22.2759,22.3408,22.2759,22.3408,118000.0
2006-06-21 11:40:00,30.99,31.09,30.98,31.03,219600.0,22.3408,22.4129,22.3336,22.3696,219600.0
2006-06-21 11:50:00,31.04,31.05,30.97,30.98,62600.0,22.3768,22.384,22.3264,22.3336,62600.0
2006-06-21 12:00:00,30.98,31.1,30.97,31.09,156000.0,22.3336,22.4201,22.3264,22.4129,156000.0
2006-06-21 12:10:00,31.09,31.15,31.06,31.13,372000.0,22.4129,22.4561,22.3912,22.4417,372000.0
2006-06-21 12:20:00,31.13,31.14,31.04,31.06,69000.0,22.4417,22.4489,22.3768,22.3912,69000.0
2006-06-21 12:30:00,31.06,31.09,31.05,31.06,309800.0,22.3912,22.4129,22.384,22.3912,309800.0
2006-06-21 12:40:00,31.06,31.06,31.0,31.03,42000.0,22.3912,22.3912,22.348,22.3696,42000.0
2006-06-21 12:50:00,31.02,31.03,31.01,31.03,38000.0,22.3624,22.3696,22.3552,22.3696,38000.0
2006-06-21 13:00:00,31.02,31.05,30.96,30.98,56600.0,22.3624,22.384,22.3192,22.3336,56600.0
2006-06-21 13:10:00,30.98,31.02,30.98,31.0,24600.0,22.3336,22.3624,22.3336,22.348,24600.0
2006-06-21 13:20:00,31.0,31.02,30.96,30.98,88000.0,22.348,22.3624,22.3192,22.3336,88000.0
2006-06-21 13:30:00,30.97,31.02,30.97,31.02,40200.0,22.3264,22.3624,22.3264,22.3624,40200.0
2006-06-21 13:40:00,31.02,31.02,30.98,31.0,84400.0,22.3624,22.3624,22.3336,22.348,84400.0
2006-06-21 13:50:00,31.0,31.03,30.98,31.0,88800.0,22.348,22.3696,22.3336,22.348,88800.0
2006-06-21 14:00:00,31.0,31.03,30.98,30.99,106600.0,22.348,22.3696,22.3336,22.3408,106600.0
2006-06-21 14:10:00,30.99,31.05,30.99,31.04,127600.0,22.3408,22.384,22.3408,22.3768,127600.0
2006-06-21 14:20:00,31.04,31.05,30.99,30.99,74400.0,22.3768,22.384,22.3408,22.3408,74400.0
2006-06-21 14:30:00,31.0,31.03,30.98,30.98,68200.0,22.348,22.3696,22.3336,22.3336,68200.0
2006-06-21 14:40:00,30.98,31.01,30.93,30.93,111600.0,22.3336,22.3552,22.2975,22.2975,111600.0
2006-06-21 14:50:00,30.93,30.98,30.9,30.97,124200.0,22.2975,22.3336,22.2759,22.3264,124200.0
2006-06-21 15:00:00,30.97,30.99,30.93,30.99,136200.0,22.3264,22.3408,22.2975,22.3408,136200.0
2006-06-21 15:10:00,30.99,31.03,30.98,31.02,70200.0,22.3408,22.3696,22.3336,22.3624,70200.0
2006-06-21 15:20:00,31.01,31.05,31.0,31.04,89200.0,22.3552,22.384,22.348,22.3768,89200.0
2006-06-21 15:30:00,31.04,31.05,30.98,30.98,152600.0,22.3768,22.384,22.3336,22.3336,152600.0
2006-06-21 15:40:00,30.99,31.0,30.83,30.86,174000.0,22.3408,22.348,22.2254,22.2471,174000.0
2006-06-21 15:50:00,30.86,30.93,30.86,30.88,297200.0,22.2471,22.2975,22.2471,22.2615,297200.0
2006-06-22 09:30:00,31.31,31.31,30.81,30.83,195200.0,22.5715,22.5715,22.211,22.2254,195200.0
2006-06-22 09:40:00,30.83,30.94,30.81,30.85,127000.0,22.2254,22.3047,22.211,22.2399,127000.0
2006-06-22 09:50:00,30.86,30.89,30.78,30.86,129200.0,22.2471,22.2687,22.1894,22.2471,129200.0
2006-06-22 10:00:00,30.85,30.86,30.78,30.85,198800.0,22.2399,22.2471,22.1894,22.2399,198800.0
2006-06-22 10:10:00,30.85,30.86,30.71,30.77,134800.0,22.2399,22.2471,22.1389,22.1822,134800.0
2006-06-22 10:20:00,30.77,30.81,30.75,30.79,76400.0,22.1822,22.211,22.1678,22.1966,76400.0
2006-06-22 10:30:00,30.79,30.8,30.71,30.72,125000.0,22.1966,22.2038,22.1389,22.1461,125000.0
2006-06-22 10:40:00,30.72,30.79,30.72,30.77,68800.0,22.1461,22.1966,22.1461,22.1822,68800.0
2006-06-22 10:50:00,30.75,30.8,30.75,30.75,53600.0,22.1678,22.2038,22.1678,22.1678,53600.0
2006-06-22 11:00:00,30.75,30.75,30.71,30.71,185000.0,22.1678,22.1678,22.1389,22.1389,185000.0
2006-06-22 11:10:00,30.71,30.71,30.63,30.68,228800.0,22.1389,22.1389,22.0813,22.1173,228800.0
2006-06-22 11:20:00,30.68,30.69,30.63,30.64,191200.0,22.1173,22.1245,22.0813,22.0885,191200.0
2006-06-22 11:30:00,30.64,30.65,30.6,30.63,153000.0,22.0885,22.0957,22.0596,22.0813,153000.0
2006-06-22 11:40:00,30.63,30.65,30.63,30.63,234200.0,22.0813,22.0957,22.0813,22.0813,234200.0
2006-06-22 11:50:00,30.64,30.65,30.61,30.64,142600.0,22.0885,22.0957,22.0668,22.0885,142600.0
2006-06-22 12:00:00,30.65,30.71,30.65,30.71,77000.0,22.0957,22.1389,22.0957,22.1389,77000.0
2006-06-22 12:10:00,30.71,30.72,30.66,30.66,67000.0,22.1389,22.1461,22.1029,22.1029,67000.0
2006-06-22 12:20:00,30.66,30.67,30.63,30.63,83600.0,22.1029,22.1101,22.0813,22.0813,83600.0
2006-06-22 12:30:00,30.64,30.64,30.58,30.6,93000.0,22.0885,22.0885,22.0452,22.0596,93000.0
2006-06-22 12:40:00,30.6,30.63,30.54,30.54,150800.0,22.0596,22.0813,22.0164,22.0164,150800.0
2006-06-22 12:50:00,30.54,30.57,30.52,30.54,171400.0,22.0164,22.038,22.002,22.0164,171400.0
2006-06-22 13:00:00,30.53,30.6,30.53,30.59,53000.0,22.0092,22.0596,22.0092,22.0524,53000.0
2006-06-22 13:10:00,30.59,30.59,30.55,30.58,48800.0,22.0524,22.0524,22.0236,22.0452,48800.0
2006-06-22 13:20:00,30.57,30.58,30.56,30.58,56600.0,22.038,22.0452,22.0308,22.0452,56600.0
2006-06-22 13:30:00,30.57,30.57,30.55,30.55,144400.0,22.038,22.038,22.0236,22.0236,144400.0
2006-06-22 13:40:00,30.55,30.56,30.48,30.53,318800.0,22.0236,22.0308,21.9731,22.0092,318800.0
2006-06-22 13:50:00,30.53,30.58,30.53,30.57,174800.0,22.0092,22.0452,22.0092,22.038,174800.0
2006-06-22 14:00:00,30.56,30.59,30.55,30.55,105600.0,22.0308,22.0524,22.0236,22.0236,105600.0
2006-06-22 14:10:00,30.55,30.58,30.54,30.55,200000.0,22.0236,22.0452,22.0164,22.0236,200000.0
2006-06-22 14:20:00,30.55,30.56,30.54,30.54,107000.0,22.0236,22.0308,22.0164,22.0164,107000.0
2006-06-22 14:30:00,30.54,30.55,30.52,30.53,91000.0,22.0164,22.0236,22.002,22.0092,91000.0
2006-06-22 14:40:00,30.53,30.54,30.5,30.52,154800.0,22.0092,22.0164,21.9875,22.002,154800.0
2006-06-22 14:50:00,30.52,30.56,30.52,30.56,184000.0,22.002,22.0308,22.002,22.0308,184000.0
2006-06-22 15:00:00,30.56,30.56,30.52,30.53,133200.0,22.0308,22.0308,22.002,22.0092,133200.0
2006-06-22 15:10:00,30.54,30.6,30.53,30.57,128000.0,22.0164,22.0596,22.0092,22.038,128000.0
2006-06-22 15:20:00,30.56,30.61,30.56,30.57,118400.0,22.0308,22.0668,22.0308,22.038,118400.0
2006-06-22 15:30:00,30.57,30.6,30.55,30.57,223600.0,22.038,22.0596,22.0236,22.038,223600.0
2006-06-22 15:40:00,30.57,30.62,30.55,30.61,307600.0,22.038,22.0741,22.0236,22.0668,307600.0
2006-06-22 15:50:00,30.61,30.63,30.58,30.59,307000.0,22.0668,22.0813,22.0452,22.0524,307000.0
2006-06-23 09:30:00,30.38,30.49,30.35,30.41,227800.0,21.901,21.9803,21.8794,21.9227,227800.0
2006-06-23 09:40:00,30.41,30.43,30.34,30.42,139200.0,21.9227,21.9371,21.8722,21.9299,139200.0
2006-06-23 09:50:00,30.41,30.49,30.34,30.4,177600.0,21.9227,21.9803,21.8722,21.9155,177600.0
2006-06-23 10:00:00,30.4,30.42,30.36,30.41,232200.0,21.9155,21.9299,21.8866,21.9227,232200.0
2006-06-23 10:10:00,30.42,30.48,30.4,30.45,213400.0,21.9299,21.9731,21.9155,21.9515,213400.0
2006-06-23 10:20:00,30.45,30.53,30.43,30.46,219400.0,21.9515,22.0092,21.9371,21.9587,219400.0
2006-06-23 10:30:00,30.46,30.59,30.46,30.56,304000.0,21.9587,22.0524,21.9587,22.0308,304000.0
2006-06-23 10:40:00,30.56,30.57,30.43,30.46,140800.0,22.0308,22.038,21.9371,21.9587,140800.0
2006-06-23 10:50:00,30.45,30.55,30.44,30.55,169400.0,21.9515,22.0236,21.9443,22.0236,169400.0
2006-06-23 11:00:00,30.55,30.58,30.51,30.54,186200.0,22.0236,22.0452,21.9948,22.0164,186200.0
2006-06-23 11:10:00,30.54,30.56,30.49,30.51,162600.0,22.0164,22.0308,21.9803,21.9948,162600.0
2006-06-23 11:20:00,30.5,30.53,30.47,30.48,115400.0,21.9875,22.0092,21.9659,21.9731,115400.0
2006-06-23 11:30:00,30.48,30.48,30.41,30.43,81000.0,21.9731,21.9731,21.9227,21.9371,81000.0
2006-06-23 11:40:00,30.43,30.43,30.39,30.39,94600.0,21.9371,21.9371,21.9082,21.9082,94600.0
2006-06-23 11:50:00,30.39,30.43,30.39,30.39,68800.0,21.9082,21.9371,21.9082,21.9082,68800.0
2006-06-23 12:00:00,30.39,30.48,30.39,30.48,62400.0,21.9082,21.9731,21.9082,21.9731,62400.0
2006-06-23 12:10:00,30.48,30.5,30.48,30.5,128400.0,21.9731,21.9875,21.9731,21.9875,128400.0
2006-06-23 12:20:00,30.49,30.63,30.47,30.56,283600.0,21.9803,22.0813,21.9659,22.0308,283600.0
2006-06-23 12:30:00,30.55,30.65,30.52,30.65,154800.0,22.0236,22.0957,22.002,22.0957,154800.0
2006-06-23 12:40:00,30.65,30.69,30.61,30.62,133800.0,22.0957,22.1245,22.0668,22.0741,133800.0
2006-06-23 12:50:00,30.62,30.64,30.54,30.56,117600.0,22.0741,22.0885,22.0164,22.0308,117600.0
2006-06-23 13:00:00,30.56,30.59,30.54,30.55,129800.0,22.0308,22.0524,22.0164,22.0236,129800.0
2006-06-23 13:10:00,30.55,30.58,30.51,30.55,44000.0,22.0236,22.0452,21.9948,22.0236,44000.0
2006-06-23 13:20:00,30.56,30.57,30.52,30.55,56800.0,22.0308,22.038,22.002,22.0236,56800.0
2006-06-23 13:30:00,30.56,30.6,30.54,30.54,39800.0,22.0308,22.0596,22.0164,22.0164,39800.0
2006-06-23 13:40:00,30.55,30.6,30.5,30.53,110600.0,22.0236,22.0596,21.9875,22.0092,110600.0
2006-06-23 13:50:00,30.52,30.54,30.5,30.5,46600.0,22.002,22.0164,21.9875,21.9875,46600.0
2006-06-23 14:00:00,30.5,30.52,30.49,30.5,182800.0,21.9875,22.002,21.9803,21.9875,182800.0
2006-06-23 14:10:00,30.5,30.5,30.49,30.5,77800.0,21.9875,21.9875,21.9803,21.9875,77800.0
2006-06-23 14:20:00,30.5,30.54,30.5,30.53,63200.0,21.9875,22.0164,21.9875,22.0092,63200.0
2006-06-23 14:30:00,30.53,30.57,30.5,30.5,75800.0,22.0092,22.038,21.9875,21.9875,75800.0
2006-06-23 14:40:00,30.5,30.51,30.44,30.44,79800.0,21.9875,21.9948,21.9443,21.9443,79800.0
2006-06-23 14:50:00,30.44,30.46,30.42,30.44,92600.0,21.9443,21.9587,21.9299,21.9443,92600.0
2006-06-23 15:00:00,30.43,30.47,30.43,30.46,130600.0,21.9371,21.9659,21.9371,21.9587,130600.0
2006-06-23 15:10:00,30.46,30.46,30.41,30.45,106400.0,21.9587,21.9587,21.9227,21.9515,106400.0
2006-06-23 15:20:00,30.45,30.46,30.41,30.45,122800.0,21.9515,21.9587,21.9227,21.9515,122800.0
2006-06-23 15:30:00,30.46,30.52,30.44,30.49,90200.0,21.9587,22.002,21.9443,21.9803,90200.0
2006-06-23 15:40:00,30.49,30.5,30.45,30.5,84800.0,21.9803,21.9875,21.9515,21.9875,84800.0
2006-06-23 15:50:00,30.5,30.5,30.43,30.43,271800.0,21.9875,21.9875,21.9371,21.9371,271800.0
2006-06-26 09:30:00,30.41,30.73,30.41,30.57,253400.0,21.9227,22.1533,21.9227,22.038,253400.0
2006-06-26 09:40:00,30.58,30.75,30.57,30.68,201000.0,22.0452,22.1678,22.038,22.1173,201000.0
2006-06-26 09:50:00,30.68,30.85,30.68,30.83,234200.0,22.1173,22.2399,22.1173,22.2254,234200.0
2006-06-26 10:00:00,30.82,30.99,30.77,30.95,183200.0,22.2182,22.3408,22.1822,22.3119,183200.0
2006-06-26 10:10:00,30.95,31.0,30.86,31.0,136800.0,22.3119,22.348,22.2471,22.348,136800.0
2006-06-26 10:20:00,31.0,31.03,30.97,30.97,113200.0,22.348,22.3696,22.3264,22.3264,113200.0
2006-06-26 10:30:00,30.97,31.01,30.95,30.98,112000.0,22.3264,22.3552,22.3119,22.3336,112000.0
2006-06-26 10:40:00,30.98,31.02,30.96,31.0,90800.0,22.3336,22.3624,22.3192,22.348,90800.0
2006-06-26 10:50:00,30.99,31.03,30.96,30.99,109800.0,22.3408,22.3696,22.3192,22.3408,109800.0
2006-06-26 11:00:00,31.0,31.05,30.99,31.05,198000.0,22.348,22.384,22.3408,22.384,198000.0
2006-06-26 11:10:00,31.05,31.08,31.02,31.03,121200.0,22.384,22.4057,22.3624,22.3696,121200.0
2006-06-26 11:20:00,31.03,31.04,31.0,31.02,79600.0,22.3696,22.3768,22.348,22.3624,79600.0
2006-06-26 11:30:00,31.02,31.05,30.99,31.02,92400.0,22.3624,22.384,22.3408,22.3624,92400.0
2006-06-26 11:40:00,31.0,31.05,31.0,31.02,72400.0,22.348,22.384,22.348,22.3624,72400.0
2006-06-26 11:50:00,31.02,31.03,30.99,31.03,120600.0,22.3624,22.3696,22.3408,22.3696,120600.0
2006-06-26 12:00:00,31.03,31.03,30.99,31.0,72400.0,22.3696,22.3696,22.3408,22.348,72400.0
2006-06-26 12:10:00,31.0,31.0,30.97,30.98,138200.0,22.348,22.348,22.3264,22.3336,138200.0
2006-06-26 12:20:00,30.98,31.02,30.98,31.0,55000.0,22.3336,22.3624,22.3336,22.348,55000.0
2006-06-26 12:30:00,31.01,31.03,30.99,31.02,32000.0,22.3552,22.3696,22.3408,22.3624,32000.0
2006-06-26 12:40:00,31.03,31.06,31.02,31.05,41400.0,22.3696,22.3912,22.3624,22.384,41400.0
2006-06-26 12:50:00,31.06,31.07,31.03,31.06,58400.0,22.3912,22.3985,22.3696,22.3912,58400.0
2006-06-26 13:00:00,31.07,31.1,31.03,31.04,89000.0,22.3985,22.4201,22.3696,22.3768,89000.0
2006-06-26 13:10:00,31.04,31.08,31.03,31.03,67600.0,22.3768,22.4057,22.3696,22.3696,67600.0
2006-06-26 13:20:00,31.02,31.08,31.02,31.05,50000.0,22.3624,22.4057,22.3624,22.384,50000.0
2006-06-26 13:30:00,31.06,31.07,31.03,31.07,41000.0,22.3912,22.3985,22.3696,22.3985,41000.0
2006-06-26 13:40:00,31.07,31.07,31.03,31.03,36200.0,22.3985,22.3985,22.3696,22.3696,36200.0
2006-06-26 13:50:00,31.03,31.03,31.0,31.02,102600.0,22.3696,22.3696,22.348,22.3624,102600.0
2006-06-26 14:00:00,31.02,31.05,31.01,31.02,42000.0,22.3624,22.384,22.3552,22.3624,42000.0
2006-06-26 14:10:00,31.02,31.04,31.01,31.02,84200.0,22.3624,22.3768,22.3552,22.3624,84200.0
2006-06-26 14:20:00,31.01,31.02,30.99,30.99,120000.0,22.3552,22.3624,22.3408,22.3408,120000.0
2006-06-26 14:30:00,30.99,30.99,30.96,30.98,149000.0,22.3408,22.3408,22.3192,22.3336,149000.0
2006-06-26 14:40:00,30.97,30.99,30.96,30.99,81600.0,22.3264,22.3408,22.3192,22.3408,81600.0
2006-06-26 14:50:00,30.98,30.98,30.93,30.93,114600.0,22.3336,22.3336,22.2975,22.2975,114600.0
2006-06-26 15:00:00,30.93,30.95,30.93,30.95,85200.0,22.2975,22.3119,22.2975,22.3119,85200.0
2006-06-26 15:10:00,30.95,30.97,30.94,30.96,84600.0,22.3119,22.3264,22.3047,22.3192,84600.0
2006-06-26 15:20:00,30.96,30.97,30.96,30.96,106800.0,22.3192,22.3264,22.3192,22.3192,106800.0
2006-06-26 15:30:00,30.97,31.02,30.95,31.02,154400.0,22.3264,22.3624,22.3119,22.3624,154400.0
2006-06-26 15:40:00,31.04,31.04,30.99,31.0,192400.0,22.3768,22.3768,22.3408,22.348,192400.0
2006-06-26 15:50:00,31.0,31.02,30.99,31.02,427600.0,22.348,22.3624,22.3408,22.3624,427600.0
2006-06-27 09:30:00,30.93,31.09,30.93,31.04,275400.0,22.2975,22.4129,22.2975,22.3768,275400.0
2006-06-27 09:40:00,31.03,31.08,31.0,31.01,125000.0,22.3696,22.4057,22.348,22.3552,125000.0
2006-06-27 09:50:00,31.0,31.05,31.0,31.05,77600.0,22.348,22.384,22.348,22.384,77600.0
2006-06-27 10:00:00,31.05,31.08,31.0,31.0,123000.0,22.384,22.4057,22.348,22.348,123000.0
2006-06-27 10:10:00,31.0,31.04,30.95,30.97,180000.0,22.348,22.3768,22.3119,22.3264,180000.0
2006-06-27 10:20:00,30.97,31.0,30.97,30.98,100000.0,22.3264,22.348,22.3264,22.3336,100000.0
2006-06-27 10:30:00,30.98,31.01,30.98,30.99,127000.0,22.3336,22.3552,22.3336,22.3408,127000.0
2006-06-27 10:40:00,30.99,30.99,30.89,30.89,173400.0,22.3408,22.3408,22.2687,22.2687,173400.0
2006-06-27 10:50:00,30.89,30.89,30.8,30.81,135000.0,22.2687,22.2687,22.2038,22.211,135000.0
2006-06-27 11:00:00,30.81,30.81,30.73,30.74,118400.0,22.211,22.211,22.1533,22.1606,118400.0
2006-06-27 11:10:00,30.74,30.74,30.63,30.65,196600.0,22.1606,22.1606,22.0813,22.0957,196600.0
2006-06-27 11:20:00,30.64,30.73,30.64,30.72,117600.0,22.0885,22.1533,22.0885,22.1461,117600.0
2006-06-27 11:30:00,30.72,30.74,30.67,30.7,77200.0,22.1461,22.1606,22.1101,22.1317,77200.0
2006-06-27 11:40:00,30.71,30.74,30.6,30.61,93000.0,22.1389,22.1606,22.0596,22.0668,93000.0
2006-06-27 11:50:00,30.6,30.61,30.54,30.58,93000.0,22.0596,22.0668,22.0164,22.0452,93000.0
2006-06-27 12:00:00,30.59,30.61,30.55,30.56,86600.0,22.0524,22.0668,22.0236,22.0308,86600.0
2006-06-27 12:10:00,30.58,30.61,30.54,30.54,49400.0,22.0452,22.0668,22.0164,22.0164,49400.0
2006-06-27 12:20:00,30.54,30.57,30.53,30.55,60400.0,22.0164,22.038,22.0092,22.0236,60400.0
2006-06-27 12:30:00,30.56,30.57,30.48,30.48,114400.0,22.0308,22.038,21.9731,21.9731,114400.0
2006-06-27 12:40:00,30.48,30.5,30.45,30.48,261200.0,21.9731,21.9875,21.9515,21.9731,261200.0
2006-06-27 12:50:00,30.49,30.5,30.47,30.49,97000.0,21.9803,21.9875,21.9659,21.9803,97000.0
2006-06-27 13:00:00,30.49,30.53,30.48,30.53,121000.0,21.9803,22.0092,21.9731,22.0092,121000.0
2006-06-27 13:10:00,30.53,30.55,30.5,30.55,104200.0,22.0092,22.0236,21.9875,22.0236,104200.0
2006-06-27 13:20:00,30.54,30.6,30.53,30.6,148400.0,22.0164,22.0596,22.0092,22.0596,148400.0
2006-06-27 13:30:00,30.6,30.65,30.59,30.6,111600.0,22.0596,22.0957,22.0524,22.0596,111600.0
2006-06-27 13:40:00,30.6,30.61,30.58,30.58,60000.0,22.0596,22.0668,22.0452,22.0452,60000.0
2006-06-27 13:50:00,30.58,30.6,30.56,30.58,54600.0,22.0452,22.0596,22.0308,22.0452,54600.0
2006-06-27 14:00:00,30.59,30.6,30.56,30.58,64600.0,22.0524,22.0596,22.0308,22.0452,64600.0
2006-06-27 14:10:00,30.59,30.6,30.55,30.57,41600.0,22.0524,22.0596,22.0236,22.038,41600.0
2006-06-27 14:20:00,30.57,30.58,30.5,30.53,77400.0,22.038,22.0452,21.9875,22.0092,77400.0
2006-06-27 14:30:00,30.53,30.54,30.5,30.52,89800.0,22.0092,22.0164,21.9875,22.002,89800.0
2006-06-27 14:40:00,30.53,30.53,30.48,30.5,75600.0,22.0092,22.0092,21.9731,21.9875,75600.0
2006-06-27 14:50:00,30.5,30.54,30.47,30.54,140800.0,21.9875,22.0164,21.9659,22.0164,140800.0
2006-06-27 15:00:00,30.54,30.6,30.53,30.6,52000.0,22.0164,22.0596,22.0092,22.0596,52000.0
2006-06-27 15:10:00,30.6,30.65,30.58,30.63,74200.0,22.0596,22.0957,22.0452,22.0813,74200.0
2006-06-27 15:20:00,30.64,30.64,30.56,30.57,93600.0,22.0885,22.0885,22.0308,22.038,93600.0
2006-06-27 15:30:00,30.57,30.58,30.48,30.5,171600.0,22.038,22.0452,21.9731,21.9875,171600.0
2006-06-27 15:40:00,30.5,30.5,30.41,30.47,254000.0,21.9875,21.9875,21.9227,21.9659,254000.0
2006-06-27 15:50:00,30.46,30.5,30.44,30.5,231800.0,21.9587,21.9875,21.9443,21.9875,231800.0
2006-06-28 09:30:00,30.6,30.66,30.52,30.52,187600.0,22.0596,22.1029,22.002,22.002,187600.0
2006-06-28 09:40:00,30.52,30.58,30.46,30.48,107800.0,22.002,22.0452,21.9587,21.9731,107800.0
2006-06-28 09:50:00,30.48,30.48,30.32,30.33,284200.0,21.9731,21.9731,21.8578,21.865,284200.0
2006-06-28 10:00:00,30.35,30.43,30.32,30.33,137800.0,21.8794,21.9371,21.8578,21.865,137800.0
2006-06-28 10:10:00,30.33,30.4,30.31,30.36,112800.0,21.865,21.9155,21.8506,21.8866,112800.0
2006-06-28 10:20:00,30.36,30.36,30.29,30.33,87000.0,21.8866,21.8866,21.8362,21.865,87000.0
2006-06-28 10:30:00,30.32,30.33,30.25,30.29,181600.0,21.8578,21.865,21.8073,21.8362,181600.0
2006-06-28 10:40:00,30.29,30.29,30.15,30.15,110200.0,21.8362,21.8362,21.7352,21.7352,110200.0
2006-06-28 10:50:00,30.14,30.2,30.12,30.2,148400.0,21.728,21.7713,21.7136,21.7713,148400.0
2006-06-28 11:00:00,30.2,30.25,30.16,30.23,95400.0,21.7713,21.8073,21.7424,21.7929,95400.0
2006-06-28 11:10:00,30.23,30.23,30.2,30.22,74400.0,21.7929,21.7929,21.7713,21.7857,74400.0
2006-06-28 11:20:00,30.22,30.22,30.05,30.05,152800.0,21.7857,21.7857,21.6631,21.6631,152800.0
2006-06-28 11:30:00,30.07,30.11,30.03,30.11,115400.0,21.6776,21.7064,21.6487,21.7064,115400.0
2006-06-28 11:40:00,30.1,30.11,30.04,30.05,155400.0,21.6992,21.7064,21.6559,21.6631,155400.0
2006-06-28 11:50:00,30.04,30.08,30.04,30.07,133400.0,21.6559,21.6848,21.6559,21.6776,133400.0
2006-06-28 12:00:00,30.07,30.12,30.07,30.12,64800.0,21.6776,21.7136,21.6776,21.7136,64800.0
2006-06-28 12:10:00,30.12,30.18,30.11,30.16,181600.0,21.7136,21.7569,21.7064,21.7424,181600.0
2006-06-28 12:20:00,30.16,30.19,30.15,30.18,63000.0,21.7424,21.7641,21.7352,21.7569,63000.0
2006-06-28 12:30:00,30.18,30.18,30.15,30.17,75000.0,21.7569,21.7569,21.7352,21.7496,75000.0
2006-06-28 12:40:00,30.17,30.18,30.16,30.16,37400.0,21.7496,21.7569,21.7424,21.7424,37400.0
2006-06-28 12:50:00,30.16,30.18,30.15,30.17,66400.0,21.7424,21.7569,21.7352,21.7496,66400.0
2006-06-28 13:00:00,30.17,30.17,30.15,30.15,52000.0,21.7496,21.7496,21.7352,21.7352,52000.0
2006-06-28 13:10:00,30.15,30.16,30.15,30.16,59800.0,21.7352,21.7424,21.7352,21.7424,59800.0
2006-06-28 13:20:00,30.16,30.23,30.15,30.2,72200.0,21.7424,21.7929,21.7352,21.7713,72200.0
2006-06-28 13:30:00,30.19,30.19,30.13,30.16,55600.0,21.7641,21.7641,21.7208,21.7424,55600.0
2006-06-28 13:40:00,30.15,30.16,30.13,30.13,40400.0,21.7352,21.7424,21.7208,21.7208,40400.0
2006-06-28 13:50:00,30.13,30.18,30.11,30.17,82800.0,21.7208,21.7569,21.7064,21.7496,82800.0
2006-06-28 14:00:00,30.17,30.18,30.15,30.16,70000.0,21.7496,21.7569,21.7352,21.7424,70000.0
2006-06-28 14:10:00,30.16,30.23,30.16,30.18,104000.0,21.7424,21.7929,21.7424,21.7569,104000.0
2006-06-28 14:20:00,30.19,30.23,30.16,30.23,107000.0,21.7641,21.7929,21.7424,21.7929,107000.0
2006-06-28 14:30:00,30.23,30.3,30.22,30.3,156200.0,21.7929,21.8434,21.7857,21.8434,156200.0
2006-06-28 14:40:00,30.29,30.37,30.28,30.33,75200.0,21.8362,21.8938,21.8289,21.865,75200.0
2006-06-28 14:50:00,30.32,30.35,30.28,30.28,64600.0,21.8578,21.8794,21.8289,21.8289,64600.0
2006-06-28 15:00:00,30.28,30.32,30.28,30.3,90400.0,21.8289,21.8578,21.8289,21.8434,90400.0
2006-06-28 15:10:00,30.3,30.33,30.27,30.27,67000.0,21.8434,21.865,21.8217,21.8217,67000.0
2006-06-28 15:20:00,30.27,30.3,30.25,30.28,129200.0,21.8217,21.8434,21.8073,21.8289,129200.0
2006-06-28 15:30:00,30.28,30.35,30.27,30.29,141400.0,21.8289,21.8794,21.8217,21.8362,141400.0
2006-06-28 15:40:00,30.29,30.3,30.25,30.27,110400.0,21.8362,21.8434,21.8073,21.8217,110400.0
2006-06-28 15:50:00,30.26,30.35,30.25,30.3,197800.0,21.8145,21.8794,21.8073,21.8434,197800.0
2006-06-29 09:30:00,30.58,30.65,30.55,30.62,319400.0,22.0452,22.0957,22.0236,22.0741,319400.0
2006-06-29 09:40:00,30.63,30.73,30.63,30.65,209600.0,22.0813,22.1533,22.0813,22.0957,209600.0
2006-06-29 09:50:00,30.67,30.7,30.6,30.67,154200.0,22.1101,22.1317,22.0596,22.1101,154200.0
2006-06-29 10:00:00,30.67,30.74,30.65,30.67,74400.0,22.1101,22.1606,22.0957,22.1101,74400.0
2006-06-29 10:10:00,30.67,30.7,30.63,30.66,59800.0,22.1101,22.1317,22.0813,22.1029,59800.0
2006-06-29 10:20:00,30.67,30.7,30.66,30.7,85000.0,22.1101,22.1317,22.1029,22.1317,85000.0
2006-06-29 10:30:00,30.7,30.75,30.68,30.74,85000.0,22.1317,22.1678,22.1173,22.1606,85000.0
2006-06-29 10:40:00,30.74,30.84,30.72,30.84,176400.0,22.1606,22.2326,22.1461,22.2326,176400.0
2006-06-29 10:50:00,30.83,30.84,30.8,30.8,47200.0,22.2254,22.2326,22.2038,22.2038,47200.0
2006-06-29 11:00:00,30.8,30.81,30.77,30.77,54200.0,22.2038,22.211,22.1822,22.1822,54200.0
2006-06-29 11:10:00,30.77,30.87,30.77,30.86,139400.0,22.1822,22.2543,22.1822,22.2471,139400.0
2006-06-29 11:20:00,30.85,30.85,30.77,30.78,95200.0,22.2399,22.2399,22.1822,22.1894,95200.0
2006-06-29 11:30:00,30.78,30.78,30.65,30.66,141600.0,22.1894,22.1894,22.0957,22.1029,141600.0
2006-06-29 11:40:00,30.65,30.65,30.57,30.6,104000.0,22.0957,22.0957,22.038,22.0596,104000.0
2006-06-29 11:50:00,30.6,30.61,30.54,30.55,115800.0,22.0596,22.0668,22.0164,22.0236,115800.0
2006-06-29 12:00:00,30.55,30.55,30.48,30.48,101200.0,22.0236,22.0236,21.9731,21.9731,101200.0
2006-06-29 12:10:00,30.47,30.55,30.45,30.54,174600.0,21.9659,22.0236,21.9515,22.0164,174600.0
2006-06-29 12:20:00,30.55,30.57,30.49,30.49,53600.0,22.0236,22.038,21.9803,21.9803,53600.0
2006-06-29 12:30:00,30.49,30.54,30.48,30.49,40800.0,21.9803,22.0164,21.9731,21.9803,40800.0
2006-06-29 12:40:00,30.49,30.5,30.46,30.47,38600.0,21.9803,21.9875,21.9587,21.9659,38600.0
2006-06-29 12:50:00,30.46,30.47,30.43,30.43,178200.0,21.9587,21.9659,21.9371,21.9371,178200.0
2006-06-29 13:00:00,30.43,30.45,30.42,30.43,67000.0,21.9371,21.9515,21.9299,21.9371,67000.0
2006-06-29 13:10:00,30.43,30.45,30.4,30.4,94000.0,21.9371,21.9515,21.9155,21.9155,94000.0
2006-06-29 13:20:00,30.4,30.42,30.39,30.4,71000.0,21.9155,21.9299,21.9082,21.9155,71000.0
2006-06-29 13:30:00,30.4,30.43,30.38,30.41,74200.0,21.9155,21.9371,21.901,21.9227,74200.0
2006-06-29 13:40:00,30.4,30.43,30.4,30.41,59400.0,21.9155,21.9371,21.9155,21.9227,59400.0
2006-06-29 13:50:00,30.41,30.42,30.38,30.39,57200.0,21.9227,21.9299,21.901,21.9082,57200.0
2006-06-29 14:00:00,30.39,30.47,30.38,30.47,99000.0,21.9082,21.9659,21.901,21.9659,99000.0
2006-06-29 14:10:00,30.47,30.65,30.39,30.65,180000.0,21.9659,22.0957,21.9082,22.0957,180000.0
2006-06-29 14:20:00,30.67,30.88,30.66,30.79,344000.0,22.1101,22.2615,22.1029,22.1966,344000.0
2006-06-29 14:30:00,30.79,30.79,30.61,30.64,247200.0,22.1966,22.1966,22.0668,22.0885,247200.0
2006-06-29 14:40:00,30.64,30.75,30.61,30.71,304800.0,22.0885,22.1678,22.0668,22.1389,304800.0
2006-06-29 14:50:00,30.71,30.75,30.66,30.67,247600.0,22.1389,22.1678,22.1029,22.1101,247600.0
2006-06-29 15:00:00,30.67,30.75,30.64,30.75,191200.0,22.1101,22.1678,22.0885,22.1678,191200.0
2006-06-29 15:10:00,30.75,30.8,30.67,30.75,248200.0,22.1678,22.2038,22.1101,22.1678,248200.0
2006-06-29 15:20:00,30.76,30.76,30.71,30.74,169800.0,22.175,22.175,22.1389,22.1606,169800.0
2006-06-29 15:30:00,30.74,30.83,30.7,30.82,235400.0,22.1606,22.2254,22.1317,22.2182,235400.0
2006-06-29 15:40:00,30.82,30.86,30.79,30.85,291800.0,22.2182,22.2471,22.1966,22.2399,291800.0
2006-06-29 15:50:00,30.85,30.87,30.83,30.87,232800.0,22.2399,22.2543,22.2254,22.2543,232800.0
2006-06-30 09:30:00,30.9,30.98,30.75,30.75,212000.0,22.2759,22.3336,22.1678,22.1678,212000.0
2006-06-30 09:40:00,30.75,30.75,30.6,30.68,274000.0,22.1678,22.1678,22.0596,22.1173,274000.0
2006-06-30 09:50:00,30.67,30.71,30.62,30.66,272400.0,22.1101,22.1389,22.0741,22.1029,272400.0
2006-06-30 10:00:00,30.66,30.68,30.53,30.53,321400.0,22.1029,22.1173,22.0092,22.0092,321400.0
2006-06-30 10:10:00,30.53,30.54,30.45,30.45,145000.0,22.0092,22.0164,21.9515,21.9515,145000.0
2006-06-30 10:20:00,30.45,30.45,30.31,30.39,229200.0,21.9515,21.9515,21.8506,21.9082,229200.0
2006-06-30 10:30:00,30.38,30.43,30.36,30.42,140600.0,21.901,21.9371,21.8866,21.9299,140600.0
2006-06-30 10:40:00,30.42,30.45,30.35,30.35,260200.0,21.9299,21.9515,21.8794,21.8794,260200.0
2006-06-30 10:50:00,30.35,30.4,30.35,30.36,128400.0,21.8794,21.9155,21.8794,21.8866,128400.0
2006-06-30 11:00:00,30.35,30.37,30.32,30.33,281200.0,21.8794,21.8938,21.8578,21.865,281200.0
2006-06-30 11:10:00,30.33,30.34,30.3,30.3,206000.0,21.865,21.8722,21.8434,21.8434,206000.0
2006-06-30 11:20:00,30.3,30.34,30.28,30.32,165600.0,21.8434,21.8722,21.8289,21.8578,165600.0
2006-06-30 11:30:00,30.31,30.32,30.27,30.29,93200.0,21.8506,21.8578,21.8217,21.8362,93200.0
2006-06-30 11:40:00,30.28,30.29,30.25,30.25,61200.0,21.8289,21.8362,21.8073,21.8073,61200.0
2006-06-30 11:50:00,30.25,30.25,30.21,30.25,275200.0,21.8073,21.8073,21.7785,21.8073,275200.0
2006-06-30 12:00:00,30.25,30.29,30.2,30.22,288400.0,21.8073,21.8362,21.7713,21.7857,288400.0
2006-06-30 12:10:00,30.22,30.25,30.2,30.23,287000.0,21.7857,21.8073,21.7713,21.7929,287000.0
2006-06-30 12:20:00,30.24,30.25,30.23,30.25,79200.0,21.8001,21.8073,21.7929,21.8073,79200.0
2006-06-30 12:30:00,30.25,30.26,30.23,30.25,101800.0,21.8073,21.8145,21.7929,21.8073,101800.0
2006-06-30 12:40:00,30.25,30.29,30.25,30.28,365200.0,21.8073,21.8362,21.8073,21.8289,365200.0
2006-06-30 12:50:00,30.28,30.32,30.27,30.32,77800.0,21.8289,21.8578,21.8217,21.8578,77800.0
2006-06-30 13:00:00,30.32,30.34,30.32,30.33,96000.0,21.8578,21.8722,21.8578,21.865,96000.0
2006-06-30 13:10:00,30.33,30.34,30.31,30.32,122000.0,21.865,21.8722,21.8506,21.8578,122000.0
2006-06-30 13:20:00,30.32,30.35,30.32,30.33,88400.0,21.8578,21.8794,21.8578,21.865,88400.0
2006-06-30 13:30:00,30.33,30.35,30.33,30.35,85600.0,21.865,21.8794,21.865,21.8794,85600.0
2006-06-30 13:40:00,30.35,30.35,30.33,30.34,39400.0,21.8794,21.8794,21.865,21.8722,39400.0
2006-06-30 13:50:00,30.34,30.35,30.32,30.33,67600.0,21.8722,21.8794,21.8578,21.865,67600.0
2006-06-30 14:00:00,30.33,30.35,30.31,30.34,81200.0,21.865,21.8794,21.8506,21.8722,81200.0
2006-06-30 14:10:00,30.34,30.38,30.32,30.38,92400.0,21.8722,21.901,21.8578,21.901,92400.0
2006-06-30 14:20:00,30.36,30.39,30.35,30.37,108200.0,21.8866,21.9082,21.8794,21.8938,108200.0
2006-06-30 14:30:00,30.37,30.38,30.34,30.34,95200.0,21.8938,21.901,21.8722,21.8722,95200.0
2006-06-30 14:40:00,30.35,30.39,30.35,30.37,99400.0,21.8794,21.9082,21.8794,21.8938,99400.0
2006-06-30 14:50:00,30.37,30.4,30.36,30.39,94000.0,21.8938,21.9155,21.8866,21.9082,94000.0
2006-06-30 15:00:00,30.39,30.4,30.35,30.35,163800.0,21.9082,21.9155,21.8794,21.8794,163800.0
2006-06-30 15:10:00,30.35,30.39,30.34,30.35,189200.0,21.8794,21.9082,21.8722,21.8794,189200.0
2006-06-30 15:20:00,30.36,30.36,30.33,30.33,151400.0,21.8866,21.8866,21.865,21.865,151400.0
2006-06-30 15:30:00,30.33,30.33,30.3,30.31,106600.0,21.865,21.865,21.8434,21.8506,106600.0
2006-06-30 15:40:00,30.31,30.31,30.28,30.3,481400.0,21.8506,21.8506,21.8289,21.8434,481400.0
2006-06-30 15:50:00,30.3,30.36,30.27,30.3,470200.0,21.8434,21.8866,21.8217,21.8434,470200.0
2006-07-03 09:30:00,30.6,31.15,30.35,30.36,198800.0,22.0596,22.4561,21.8794,21.8866,198800.0
2006-07-03 09:40:00,30.36,30.6,30.36,30.58,191300.0,21.8866,22.0596,21.8866,22.0452,191300.0
2006-07-03 09:50:00,30.58,30.6,30.44,30.44,94700.0,22.0452,22.0596,21.9443,21.9443,94700.0
2006-07-03 10:00:00,30.44,30.45,30.3,30.3,166400.0,21.9443,21.9515,21.8434,21.8434,166400.0
2006-07-03 10:10:00,30.3,30.42,30.3,30.4,109600.0,21.8434,21.9299,21.8434,21.9155,109600.0
2006-07-03 10:20:00,30.4,30.4,30.33,30.4,109000.0,21.9155,21.9155,21.865,21.9155,109000.0
2006-07-03 10:30:00,30.39,30.42,30.18,30.19,240900.0,21.9082,21.9299,21.7569,21.7641,240900.0
2006-07-03 10:40:00,30.19,30.31,30.17,30.28,95500.0,21.7641,21.8506,21.7496,21.8289,95500.0
2006-07-03 10:50:00,30.29,30.42,30.28,30.4,142700.0,21.8362,21.9299,21.8289,21.9155,142700.0
2006-07-03 11:00:00,30.4,30.47,30.39,30.44,116700.0,21.9155,21.9659,21.9082,21.9443,116700.0
2006-07-03 11:10:00,30.45,30.47,30.4,30.44,125500.0,21.9515,21.9659,21.9155,21.9443,125500.0
2006-07-03 11:20:00,30.44,30.45,30.36,30.37,84900.0,21.9443,21.9515,21.8866,21.8938,84900.0
2006-07-03 11:30:00,30.36,30.37,30.32,30.34,79000.0,21.8866,21.8938,21.8578,21.8722,79000.0
2006-07-03 11:40:00,30.34,30.37,30.33,30.35,96700.0,21.8722,21.8938,21.865,21.8794,96700.0
2006-07-03 11:50:00,30.34,30.35,30.28,30.29,81700.0,21.8722,21.8794,21.8289,21.8362,81700.0
2006-07-03 12:00:00,30.29,30.33,30.26,30.27,77600.0,21.8362,21.865,21.8145,21.8217,77600.0
2006-07-03 12:10:00,30.27,30.29,30.25,30.28,105400.0,21.8217,21.8362,21.8073,21.8289,105400.0
2006-07-03 12:20:00,30.28,30.35,30.27,30.35,150000.0,21.8289,21.8794,21.8217,21.8794,150000.0
2006-07-03 12:30:00,30.36,30.37,30.3,30.3,131000.0,21.8866,21.8938,21.8434,21.8434,131000.0
2006-07-03 12:40:00,30.3,30.4,30.29,30.4,203900.0,21.8434,21.9155,21.8362,21.9155,203900.0
2006-07-03 12:50:00,30.4,30.44,30.4,30.42,116000.0,21.9155,21.9443,21.9155,21.9299,116000.0
2006-07-03 13:00:00,30.42,30.42,30.42,30.42,17600.0,21.9299,21.9299,21.9299,21.9299,17600.0
2006-07-03 13:10:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:20:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:30:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:40:00,30.2,30.2,30.2,30.2,100.0,21.7713,21.7713,21.7713,21.7713,100.0
2006-07-03 13:50:00,30.2,30.2,30.2,30.2,0.0,21.7713,21.7713,21.7713,21.7713,0.0
2006-07-03 14:00:00,30.2,30.2,30.2,30.2,0.0,21.7713,21.7713,21.7713,21.7713,0.0
2006-07-03 14:10:00,30.2,30.2,30.2,30.2,0.0,21.7713,21.7713,21.7713,21.7713,0.0
2006-07-03 14:20:00,30.43,30.43,30.43,30.43,300.0,21.9371,21.9371,21.9371,21.9371,300.0
2006-07-03 14:30:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 14:40:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 14:50:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:00:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:10:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:20:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:30:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:40:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:50:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-05 09:30:00,30.43,30.44,30.25,30.25,376000.0,21.9371,21.9443,21.8073,21.8073,376000.0
2006-07-05 09:40:00,30.25,30.34,30.24,30.34,372900.0,21.8073,21.8722,21.8001,21.8722,372900.0
2006-07-05 09:50:00,30.33,30.34,30.22,30.3,214500.0,21.865,21.8722,21.7857,21.8434,214500.0
2006-07-05 10:00:00,30.3,30.33,30.26,30.27,166100.0,21.8434,21.865,21.8145,21.8217,166100.0
2006-07-05 10:10:00,30.27,30.27,30.18,30.18,142700.0,21.8217,21.8217,21.7569,21.7569,142700.0
2006-07-05 10:20:00,30.18,30.24,30.15,30.22,239800.0,21.7569,21.8001,21.7352,21.7857,239800.0
2006-07-05 10:30:00,30.22,30.25,30.2,30.23,158600.0,21.7857,21.8073,21.7713,21.7929,158600.0
2006-07-05 10:40:00,30.23,30.26,30.17,30.17,201700.0,21.7929,21.8145,21.7496,21.7496,201700.0
2006-07-05 10:50:00,30.17,30.22,30.16,30.18,191600.0,21.7496,21.7857,21.7424,21.7569,191600.0
2006-07-05 11:00:00,30.18,30.22,30.16,30.22,76400.0,21.7569,21.7857,21.7424,21.7857,76400.0
2006-07-05 11:10:00,30.22,30.24,30.2,30.24,124000.0,21.7857,21.8001,21.7713,21.8001,124000.0
2006-07-05 11:20:00,30.24,30.26,30.2,30.24,108200.0,21.8001,21.8145,21.7713,21.8001,108200.0
2006-07-05 11:30:00,30.25,30.27,30.21,30.21,206700.0,21.8073,21.8217,21.7785,21.7785,206700.0
2006-07-05 11:40:00,30.21,30.28,30.21,30.21,203000.0,21.7785,21.8289,21.7785,21.7785,203000.0
2006-07-05 11:50:00,30.22,30.24,30.19,30.22,166300.0,21.7857,21.8001,21.7641,21.7857,166300.0
2006-07-05 12:00:00,30.22,30.25,30.2,30.23,115300.0,21.7857,21.8073,21.7713,21.7929,115300.0
2006-07-05 12:10:00,30.23,30.25,30.2,30.24,138400.0,21.7929,21.8073,21.7713,21.8001,138400.0
2006-07-05 12:20:00,30.23,30.29,30.22,30.29,127700.0,21.7929,21.8362,21.7857,21.8362,127700.0
2006-07-05 12:30:00,30.3,30.32,30.27,30.27,104400.0,21.8434,21.8578,21.8217,21.8217,104400.0
2006-07-05 12:40:00,30.28,30.31,30.26,30.31,66600.0,21.8289,21.8506,21.8145,21.8506,66600.0
2006-07-05 12:50:00,30.3,30.33,30.25,30.26,82400.0,21.8434,21.865,21.8073,21.8145,82400.0
2006-07-05 13:00:00,30.26,30.29,30.25,30.27,84600.0,21.8145,21.8362,21.8073,21.8217,84600.0
2006-07-05 13:10:00,30.28,30.34,30.27,30.33,134800.0,21.8289,21.8722,21.8217,21.865,134800.0
2006-07-05 13:20:00,30.33,30.4,30.28,30.37,151600.0,21.865,21.9155,21.8289,21.8938,151600.0
2006-07-05 13:30:00,30.39,30.44,30.39,30.42,135400.0,21.9082,21.9443,21.9082,21.9299,135400.0
2006-07-05 13:40:00,30.41,30.42,30.38,30.42,136300.0,21.9227,21.9299,21.901,21.9299,136300.0
2006-07-05 13:50:00,30.42,30.44,30.39,30.4,83800.0,21.9299,21.9443,21.9082,21.9155,83800.0
2006-07-05 14:00:00,30.41,30.41,30.38,30.39,130100.0,21.9227,21.9227,21.901,21.9082,130100.0
2006-07-05 14:10:00,30.39,30.4,30.38,30.4,127300.0,21.9082,21.9155,21.901,21.9155,127300.0
2006-07-05 14:20:00,30.4,30.41,30.38,30.41,135400.0,21.9155,21.9227,21.901,21.9227,135400.0
2006-07-05 14:30:00,30.41,30.54,30.4,30.5,172300.0,21.9227,22.0164,21.9155,21.9875,172300.0
2006-07-05 14:40:00,30.51,30.55,30.5,30.51,129200.0,21.9948,22.0236,21.9875,21.9948,129200.0
2006-07-05 14:50:00,30.51,30.57,30.5,30.55,183800.0,21.9948,22.038,21.9875,22.0236,183800.0
2006-07-05 15:00:00,30.56,30.56,30.48,30.5,258700.0,22.0308,22.0308,21.9731,21.9875,258700.0
2006-07-05 15:10:00,30.51,30.52,30.4,30.41,258600.0,21.9948,22.002,21.9155,21.9227,258600.0
2006-07-05 15:20:00,30.42,30.45,30.41,30.42,121500.0,21.9299,21.9515,21.9227,21.9299,121500.0
2006-07-05 15:30:00,30.42,30.43,30.32,30.36,278800.0,21.9299,21.9371,21.8578,21.8866,278800.0
2006-07-05 15:40:00,30.37,30.43,30.31,30.4,322400.0,21.8938,21.9371,21.8506,21.9155,322400.0
2006-07-05 15:50:00,30.41,30.46,30.38,30.39,318100.0,21.9227,21.9587,21.901,21.9082,318100.0
2006-07-06 09:30:00,30.55,30.57,30.4,30.41,214000.0,22.0236,22.038,21.9155,21.9227,214000.0
2006-07-06 09:40:00,30.39,30.44,30.24,30.24,332500.0,21.9082,21.9443,21.8001,21.8001,332500.0
2006-07-06 09:50:00,30.25,30.39,30.25,30.33,259200.0,21.8073,21.9082,21.8073,21.865,259200.0
2006-07-06 10:00:00,30.33,30.44,30.32,30.38,742500.0,21.865,21.9443,21.8578,21.901,742500.0
2006-07-06 10:10:00,30.38,30.5,30.38,30.44,271400.0,21.901,21.9875,21.901,21.9443,271400.0
2006-07-06 10:20:00,30.42,30.46,30.4,30.44,264400.0,21.9299,21.9587,21.9155,21.9443,264400.0
2006-07-06 10:30:00,30.43,30.57,30.43,30.56,559300.0,21.9371,22.038,21.9371,22.0308,559300.0
2006-07-06 10:40:00,30.56,30.58,30.47,30.47,82300.0,22.0308,22.0452,21.9659,21.9659,82300.0
2006-07-06 10:50:00,30.47,30.47,30.39,30.42,106000.0,21.9659,21.9659,21.9082,21.9299,106000.0
2006-07-06 11:00:00,30.41,30.5,30.4,30.5,238600.0,21.9227,21.9875,21.9155,21.9875,238600.0
2006-07-06 11:10:00,30.49,30.51,30.44,30.46,432800.0,21.9803,21.9948,21.9443,21.9587,432800.0
2006-07-06 11:20:00,30.46,30.48,30.4,30.47,104100.0,21.9587,21.9731,21.9155,21.9659,104100.0
2006-07-06 11:30:00,30.47,30.48,30.42,30.46,62000.0,21.9659,21.9731,21.9299,21.9587,62000.0
2006-07-06 11:40:00,30.47,30.47,30.42,30.44,63900.0,21.9659,21.9659,21.9299,21.9443,63900.0
2006-07-06 11:50:00,30.44,30.48,30.38,30.4,131200.0,21.9443,21.9731,21.901,21.9155,131200.0
2006-07-06 12:00:00,30.4,30.48,30.37,30.44,125500.0,21.9155,21.9731,21.8938,21.9443,125500.0
2006-07-06 12:10:00,30.44,30.46,30.36,30.36,122500.0,21.9443,21.9587,21.8866,21.8866,122500.0
2006-07-06 12:20:00,30.36,30.36,30.26,30.26,179900.0,21.8866,21.8866,21.8145,21.8145,179900.0
2006-07-06 12:30:00,30.26,30.34,30.25,30.34,90100.0,21.8145,21.8722,21.8073,21.8722,90100.0
2006-07-06 12:40:00,30.33,30.34,30.29,30.3,108000.0,21.865,21.8722,21.8362,21.8434,108000.0
2006-07-06 12:50:00,30.3,30.3,30.27,30.27,68200.0,21.8434,21.8434,21.8217,21.8217,68200.0
2006-07-06 13:00:00,30.26,30.34,30.23,30.33,209000.0,21.8145,21.8722,21.7929,21.865,209000.0
2006-07-06 13:10:00,30.34,30.4,30.34,30.36,104100.0,21.8722,21.9155,21.8722,21.8866,104100.0
2006-07-06 13:20:00,30.37,30.39,30.35,30.35,33500.0,21.8938,21.9082,21.8794,21.8794,33500.0
2006-07-06 13:30:00,30.35,30.37,30.34,30.35,51100.0,21.8794,21.8938,21.8722,21.8794,51100.0
2006-07-06 13:40:00,30.34,30.36,30.33,30.34,86400.0,21.8722,21.8866,21.865,21.8722,86400.0
2006-07-06 13:50:00,30.34,30.34,30.26,30.26,82700.0,21.8722,21.8722,21.8145,21.8145,82700.0
2006-07-06 14:00:00,30.25,30.27,30.22,30.22,144200.0,21.8073,21.8217,21.7857,21.7857,144200.0
2006-07-06 14:10:00,30.22,30.23,30.19,30.2,158100.0,21.7857,21.7929,21.7641,21.7713,158100.0
2006-07-06 14:20:00,30.2,30.23,30.2,30.22,60500.0,21.7713,21.7929,21.7713,21.7857,60500.0
2006-07-06 14:30:00,30.22,30.23,30.19,30.21,74800.0,21.7857,21.7929,21.7641,21.7785,74800.0
2006-07-06 14:40:00,30.2,30.23,30.18,30.21,84400.0,21.7713,21.7929,21.7569,21.7785,84400.0
2006-07-06 14:50:00,30.21,30.22,30.18,30.21,140600.0,21.7785,21.7857,21.7569,21.7785,140600.0
2006-07-06 15:00:00,30.2,30.29,30.2,30.26,115300.0,21.7713,21.8362,21.7713,21.8145,115300.0
2006-07-06 15:10:00,30.25,30.3,30.24,30.29,151900.0,21.8073,21.8434,21.8001,21.8362,151900.0
2006-07-06 15:20:00,30.28,30.36,30.28,30.35,89700.0,21.8289,21.8866,21.8289,21.8794,89700.0
2006-07-06 15:30:00,30.34,30.34,30.26,30.27,235400.0,21.8722,21.8722,21.8145,21.8217,235400.0
2006-07-06 15:40:00,30.26,30.27,30.16,30.18,327400.0,21.8145,21.8217,21.7424,21.7569,327400.0
2006-07-06 15:50:00,30.18,30.27,30.17,30.27,313500.0,21.7569,21.8217,21.7496,21.8217,313500.0
2006-07-07 09:30:00,29.96,30.06,29.75,29.75,614500.0,21.5983,21.6703,21.4469,21.4469,614500.0
2006-07-07 09:40:00,29.8,29.81,29.63,29.72,425000.0,21.4829,21.4901,21.3604,21.4252,425000.0
2006-07-07 09:50:00,29.7,29.72,29.6,29.64,438400.0,21.4108,21.4252,21.3387,21.3676,438400.0
2006-07-07 10:00:00,29.61,29.64,29.55,29.61,477500.0,21.3459,21.3676,21.3027,21.3459,477500.0
2006-07-07 10:10:00,29.62,29.74,29.62,29.67,191100.0,21.3531,21.4397,21.3531,21.3892,191100.0
2006-07-07 10:20:00,29.67,29.67,29.6,29.61,205000.0,21.3892,21.3892,21.3387,21.3459,205000.0
2006-07-07 10:30:00,29.61,29.62,29.56,29.58,284100.0,21.3459,21.3531,21.3099,21.3243,284100.0
2006-07-07 10:40:00,29.58,29.61,29.56,29.59,300600.0,21.3243,21.3459,21.3099,21.3315,300600.0
2006-07-07 10:50:00,29.6,29.62,29.58,29.6,147600.0,21.3387,21.3531,21.3243,21.3387,147600.0
2006-07-07 11:00:00,29.6,29.6,29.53,29.55,120600.0,21.3387,21.3387,21.2883,21.3027,120600.0
2006-07-07 11:10:00,29.55,29.55,29.54,29.54,174100.0,21.3027,21.3027,21.2955,21.2955,174100.0
2006-07-07 11:20:00,29.55,29.63,29.54,29.59,127500.0,21.3027,21.3604,21.2955,21.3315,127500.0
2006-07-07 11:30:00,29.59,29.65,29.56,29.57,309600.0,21.3315,21.3748,21.3099,21.3171,309600.0
2006-07-07 11:40:00,29.57,29.62,29.57,29.59,221800.0,21.3171,21.3531,21.3171,21.3315,221800.0
2006-07-07 11:50:00,29.58,29.6,29.58,29.59,124200.0,21.3243,21.3387,21.3243,21.3315,124200.0
2006-07-07 12:00:00,29.59,29.6,29.56,29.59,78600.0,21.3315,21.3387,21.3099,21.3315,78600.0
2006-07-07 12:10:00,29.59,29.59,29.57,29.58,215700.0,21.3315,21.3315,21.3171,21.3243,215700.0
2006-07-07 12:20:00,29.58,29.59,29.55,29.56,121800.0,21.3243,21.3315,21.3027,21.3099,121800.0
2006-07-07 12:30:00,29.56,29.6,29.54,29.6,221000.0,21.3099,21.3387,21.2955,21.3387,221000.0
2006-07-07 12:40:00,29.55,29.55,29.51,29.51,113100.0,21.3027,21.3027,21.2738,21.2738,113100.0
2006-07-07 12:50:00,29.51,29.51,29.38,29.38,245200.0,21.2738,21.2738,21.1801,21.1801,245200.0
2006-07-07 13:00:00,29.38,29.39,29.26,29.29,327900.0,21.1801,21.1873,21.0936,21.1152,327900.0
2006-07-07 13:10:00,29.3,29.3,29.15,29.15,198800.0,21.1225,21.1225,21.0143,21.0143,198800.0
2006-07-07 13:20:00,29.15,29.17,29.01,29.15,443100.0,21.0143,21.0287,20.9134,21.0143,443100.0
2006-07-07 13:30:00,29.15,29.45,29.1,29.3,266600.0,21.0143,21.2306,20.9783,21.1225,266600.0
2006-07-07 13:40:00,29.3,29.32,29.27,29.28,146000.0,21.1225,21.1369,21.1008,21.108,146000.0
2006-07-07 13:50:00,29.27,29.28,29.24,29.26,221300.0,21.1008,21.108,21.0792,21.0936,221300.0
2006-07-07 14:00:00,29.26,29.32,29.24,29.25,245100.0,21.0936,21.1369,21.0792,21.0864,245100.0
2006-07-07 14:10:00,29.26,29.26,29.15,29.15,196000.0,21.0936,21.0936,21.0143,21.0143,196000.0
2006-07-07 14:20:00,29.15,29.16,29.09,29.09,243000.0,21.0143,21.0215,20.9711,20.9711,243000.0
2006-07-07 14:30:00,29.09,29.1,29.0,29.02,368500.0,20.9711,20.9783,20.9062,20.9206,368500.0
2006-07-07 14:40:00,29.02,29.03,28.84,28.84,482500.0,20.9206,20.9278,20.7908,20.7908,482500.0
2006-07-07 14:50:00,28.84,28.86,28.75,28.78,593500.0,20.7908,20.8053,20.726,20.7476,593500.0
2006-07-07 15:00:00,28.78,28.86,28.77,28.85,334500.0,20.7476,20.8053,20.7404,20.7981,334500.0
2006-07-07 15:10:00,28.85,28.85,28.72,28.73,392000.0,20.7981,20.7981,20.7043,20.7115,392000.0
2006-07-07 15:20:00,28.73,28.84,28.72,28.84,394200.0,20.7115,20.7908,20.7043,20.7908,394200.0
2006-07-07 15:30:00,28.84,28.95,28.84,28.95,423400.0,20.7908,20.8701,20.7908,20.8701,423400.0
2006-07-07 15:40:00,28.94,28.98,28.92,28.95,593200.0,20.8629,20.8918,20.8485,20.8701,593200.0
2006-07-07 15:50:00,28.96,28.99,28.95,28.95,474900.0,20.8774,20.899,20.8701,20.8701,474900.0
2006-07-10 09:30:00,29.15,29.24,29.13,29.18,279300.0,21.0143,21.0792,20.9999,21.0359,279300.0
2006-07-10 09:40:00,29.18,29.2,29.1,29.13,357300.0,21.0359,21.0504,20.9783,20.9999,357300.0
2006-07-10 09:50:00,29.13,29.17,28.99,28.99,297500.0,20.9999,21.0287,20.899,20.899,297500.0
2006-07-10 10:00:00,28.99,29.01,28.98,29.0,246100.0,20.899,20.9134,20.8918,20.9062,246100.0
2006-07-10 10:10:00,28.99,29.02,28.98,29.0,472700.0,20.899,20.9206,20.8918,20.9062,472700.0
2006-07-10 10:20:00,29.01,29.15,28.98,29.13,144500.0,20.9134,21.0143,20.8918,20.9999,144500.0
2006-07-10 10:30:00,29.13,29.15,28.99,29.02,98500.0,20.9999,21.0143,20.899,20.9206,98500.0
2006-07-10 10:40:00,29.02,29.03,28.99,29.03,138000.0,20.9206,20.9278,20.899,20.9278,138000.0
2006-07-10 10:50:00,29.03,29.13,29.03,29.11,128300.0,20.9278,20.9999,20.9278,20.9855,128300.0
2006-07-10 11:00:00,29.1,29.13,29.03,29.06,119000.0,20.9783,20.9999,20.9278,20.9494,119000.0
2006-07-10 11:10:00,29.07,29.1,29.05,29.08,70600.0,20.9567,20.9783,20.9422,20.9639,70600.0
2006-07-10 11:20:00,29.08,29.09,29.02,29.02,66700.0,20.9639,20.9711,20.9206,20.9206,66700.0
2006-07-10 11:30:00,29.03,29.05,29.0,29.0,71200.0,20.9278,20.9422,20.9062,20.9062,71200.0
2006-07-10 11:40:00,29.0,29.01,28.99,29.0,73200.0,20.9062,20.9134,20.899,20.9062,73200.0
2006-07-10 11:50:00,29.0,29.0,28.91,28.92,121700.0,20.9062,20.9062,20.8413,20.8485,121700.0
2006-07-10 12:00:00,28.92,28.93,28.9,28.91,111800.0,20.8485,20.8557,20.8341,20.8413,111800.0
2006-07-10 12:10:00,28.91,28.91,28.84,28.84,89000.0,20.8413,20.8413,20.7908,20.7908,89000.0
2006-07-10 12:20:00,28.85,28.91,28.83,28.9,198800.0,20.7981,20.8413,20.7836,20.8341,198800.0
2006-07-10 12:30:00,28.9,28.9,28.86,28.89,777000.0,20.8341,20.8341,20.8053,20.8269,777000.0
2006-07-10 12:40:00,28.88,28.9,28.84,28.85,73100.0,20.8197,20.8341,20.7908,20.7981,73100.0
2006-07-10 12:50:00,28.84,28.88,28.84,28.87,54300.0,20.7908,20.8197,20.7908,20.8125,54300.0
2006-07-10 13:00:00,28.88,28.88,28.81,28.82,79700.0,20.8197,20.8197,20.7692,20.7764,79700.0
2006-07-10 13:10:00,28.82,28.85,28.81,28.83,52400.0,20.7764,20.7981,20.7692,20.7836,52400.0
2006-07-10 13:20:00,28.84,28.84,28.83,28.83,42500.0,20.7908,20.7908,20.7836,20.7836,42500.0
2006-07-10 13:30:00,28.83,28.84,28.77,28.77,89900.0,20.7836,20.7908,20.7404,20.7404,89900.0
2006-07-10 13:40:00,28.75,28.78,28.75,28.76,124000.0,20.726,20.7476,20.726,20.7332,124000.0
2006-07-10 13:50:00,28.78,28.82,28.77,28.8,48200.0,20.7476,20.7764,20.7404,20.762,48200.0
2006-07-10 14:00:00,28.79,28.8,28.72,28.72,138300.0,20.7548,20.762,20.7043,20.7043,138300.0
2006-07-10 14:10:00,28.73,28.77,28.72,28.76,71100.0,20.7115,20.7404,20.7043,20.7332,71100.0
2006-07-10 14:20:00,28.77,28.79,28.74,28.75,81500.0,20.7404,20.7548,20.7188,20.726,81500.0
2006-07-10 14:30:00,28.75,28.75,28.71,28.72,82200.0,20.726,20.726,20.6971,20.7043,82200.0
2006-07-10 14:40:00,28.71,28.72,28.59,28.6,135800.0,20.6971,20.7043,20.6106,20.6178,135800.0
2006-07-10 14:50:00,28.6,28.62,28.59,28.6,86600.0,20.6178,20.6322,20.6106,20.6178,86600.0
2006-07-10 15:00:00,28.61,28.64,28.6,28.62,155900.0,20.625,20.6467,20.6178,20.6322,155900.0
2006-07-10 15:10:00,28.63,28.63,28.62,28.62,110200.0,20.6395,20.6395,20.6322,20.6322,110200.0
2006-07-10 15:20:00,28.62,28.66,28.62,28.66,204700.0,20.6322,20.6611,20.6322,20.6611,204700.0
2006-07-10 15:30:00,28.66,28.75,28.65,28.73,295700.0,20.6611,20.726,20.6539,20.7115,295700.0
2006-07-10 15:40:00,28.73,28.74,28.69,28.72,142600.0,20.7115,20.7188,20.6827,20.7043,142600.0
2006-07-10 15:50:00,28.73,28.77,28.69,28.7,208200.0,20.7115,20.7404,20.6827,20.6899,208200.0
2006-07-11 09:30:00,28.99,29.0,28.68,28.7,325700.0,20.899,20.9062,20.6755,20.6899,325700.0
2006-07-11 09:40:00,28.7,28.7,28.59,28.6,185900.0,20.6899,20.6899,20.6106,20.6178,185900.0
2006-07-11 09:50:00,28.6,28.6,28.51,28.58,288300.0,20.6178,20.6178,20.5529,20.6034,288300.0
2006-07-11 10:00:00,28.57,28.58,28.5,28.5,202700.0,20.5962,20.6034,20.5457,20.5457,202700.0
2006-07-11 10:10:00,28.5,28.58,28.42,28.58,263500.0,20.5457,20.6034,20.4881,20.6034,263500.0
2006-07-11 10:20:00,28.57,28.6,28.47,28.47,147600.0,20.5962,20.6178,20.5241,20.5241,147600.0
2006-07-11 10:30:00,28.47,28.48,28.38,28.42,264000.0,20.5241,20.5313,20.4592,20.4881,264000.0
2006-07-11 10:40:00,28.43,28.43,28.42,28.42,117300.0,20.4953,20.4953,20.4881,20.4881,117300.0
2006-07-11 10:50:00,28.42,28.43,28.25,28.27,318100.0,20.4881,20.4953,20.3655,20.3799,318100.0
2006-07-11 11:00:00,28.26,28.38,28.25,28.37,264200.0,20.3727,20.4592,20.3655,20.452,264200.0
2006-07-11 11:10:00,28.37,28.37,28.29,28.29,160400.0,20.452,20.452,20.3943,20.3943,160400.0
2006-07-11 11:20:00,28.29,28.3,28.27,28.29,423500.0,20.3943,20.4016,20.3799,20.3943,423500.0
2006-07-11 11:30:00,28.29,28.35,28.29,28.32,524200.0,20.3943,20.4376,20.3943,20.416,524200.0
2006-07-11 11:40:00,28.31,28.32,28.25,28.25,149100.0,20.4088,20.416,20.3655,20.3655,149100.0
2006-07-11 11:50:00,28.26,28.26,28.19,28.19,127800.0,20.3727,20.3727,20.3223,20.3223,127800.0
2006-07-11 12:00:00,28.19,28.2,28.07,28.13,197800.0,20.3223,20.3295,20.2357,20.279,197800.0
2006-07-11 12:10:00,28.14,28.17,28.12,28.12,269300.0,20.2862,20.3078,20.2718,20.2718,269300.0
2006-07-11 12:20:00,28.12,28.14,28.1,28.12,185700.0,20.2718,20.2862,20.2574,20.2718,185700.0
2006-07-11 12:30:00,28.11,28.15,28.11,28.14,163600.0,20.2646,20.2934,20.2646,20.2862,163600.0
2006-07-11 12:40:00,28.14,28.19,28.13,28.14,204200.0,20.2862,20.3223,20.279,20.2862,204200.0
2006-07-11 12:50:00,28.14,28.21,28.13,28.18,232400.0,20.2862,20.3367,20.279,20.315,232400.0
2006-07-11 13:00:00,28.17,28.18,28.13,28.14,168000.0,20.3078,20.315,20.279,20.2862,168000.0
2006-07-11 13:10:00,28.13,28.13,28.01,28.03,242000.0,20.279,20.279,20.1925,20.2069,242000.0
2006-07-11 13:20:00,28.03,28.05,27.95,27.96,337900.0,20.2069,20.2213,20.1492,20.1564,337900.0
2006-07-11 13:30:00,27.95,28.0,27.95,27.95,222200.0,20.1492,20.1853,20.1492,20.1492,222200.0
2006-07-11 13:40:00,27.95,28.0,27.91,28.0,304500.0,20.1492,20.1853,20.1204,20.1853,304500.0
2006-07-11 13:50:00,27.99,28.11,27.99,28.09,256400.0,20.1781,20.2646,20.1781,20.2502,256400.0
2006-07-11 14:00:00,28.09,28.21,28.09,28.21,190200.0,20.2502,20.3367,20.2502,20.3367,190200.0
2006-07-11 14:10:00,28.21,28.39,28.2,28.34,327700.0,20.3367,20.4664,20.3295,20.4304,327700.0
2006-07-11 14:20:00,28.35,28.37,28.31,28.32,282300.0,20.4376,20.452,20.4088,20.416,282300.0
2006-07-11 14:30:00,28.32,28.34,28.23,28.24,239900.0,20.416,20.4304,20.3511,20.3583,239900.0
2006-07-11 14:40:00,28.24,28.24,28.17,28.19,354000.0,20.3583,20.3583,20.3078,20.3223,354000.0
2006-07-11 14:50:00,28.2,28.21,28.14,28.14,211000.0,20.3295,20.3367,20.2862,20.2862,211000.0
2006-07-11 15:00:00,28.14,28.25,28.14,28.24,171300.0,20.2862,20.3655,20.2862,20.3583,171300.0
2006-07-11 15:10:00,28.24,28.37,28.23,28.37,252700.0,20.3583,20.452,20.3511,20.452,252700.0
2006-07-11 15:20:00,28.36,28.53,28.36,28.48,446900.0,20.4448,20.5674,20.4448,20.5313,446900.0
2006-07-11 15:30:00,28.48,28.6,28.48,28.56,431300.0,20.5313,20.6178,20.5313,20.589,431300.0
2006-07-11 15:40:00,28.56,28.57,28.53,28.54,273600.0,20.589,20.5962,20.5674,20.5746,273600.0
2006-07-11 15:50:00,28.55,28.55,28.49,28.52,421900.0,20.5818,20.5818,20.5385,20.5602,421900.0
2006-07-12 09:30:00,28.55,28.56,28.34,28.36,212300.0,20.5818,20.589,20.4304,20.4448,212300.0
2006-07-12 09:40:00,28.35,28.4,28.21,28.32,236600.0,20.4376,20.4736,20.3367,20.416,236600.0
2006-07-12 09:50:00,28.32,28.33,28.26,28.28,213300.0,20.416,20.4232,20.3727,20.3871,213300.0
2006-07-12 10:00:00,28.27,28.27,28.13,28.2,204700.0,20.3799,20.3799,20.279,20.3295,204700.0
2006-07-12 10:10:00,28.22,28.23,28.11,28.11,163200.0,20.3439,20.3511,20.2646,20.2646,163200.0
2006-07-12 10:20:00,28.14,28.17,28.12,28.15,143300.0,20.2862,20.3078,20.2718,20.2934,143300.0
2006-07-12 10:30:00,28.15,28.16,28.04,28.05,156800.0,20.2934,20.3006,20.2141,20.2213,156800.0
2006-07-12 10:40:00,28.05,28.05,27.91,27.91,353800.0,20.2213,20.2213,20.1204,20.1204,353800.0
2006-07-12 10:50:00,27.91,27.92,27.75,27.77,690200.0,20.1204,20.1276,20.0051,20.0195,690200.0
2006-07-12 11:00:00,27.77,27.84,27.7,27.78,404600.0,20.0195,20.0699,19.969,20.0267,404600.0
2006-07-12 11:10:00,27.78,27.84,27.74,27.81,324900.0,20.0267,20.0699,19.9978,20.0483,324900.0
2006-07-12 11:20:00,27.84,27.9,27.72,27.74,466700.0,20.0699,20.1132,19.9834,19.9978,466700.0
2006-07-12 11:30:00,27.73,27.81,27.73,27.78,542700.0,19.9906,20.0483,19.9906,20.0267,542700.0
2006-07-12 11:40:00,27.78,27.82,27.75,27.81,250700.0,20.0267,20.0555,20.0051,20.0483,250700.0
2006-07-12 11:50:00,27.81,27.83,27.77,27.83,343000.0,20.0483,20.0627,20.0195,20.0627,343000.0
2006-07-12 12:00:00,27.82,27.84,27.79,27.8,758100.0,20.0555,20.0699,20.0339,20.0411,758100.0
2006-07-12 12:10:00,27.8,27.82,27.76,27.77,188300.0,20.0411,20.0555,20.0123,20.0195,188300.0
2006-07-12 12:20:00,27.77,27.83,27.74,27.82,222400.0,20.0195,20.0627,19.9978,20.0555,222400.0
2006-07-12 12:30:00,27.81,27.89,27.8,27.83,357000.0,20.0483,20.106,20.0411,20.0627,357000.0
2006-07-12 12:40:00,27.83,27.83,27.73,27.77,267100.0,20.0627,20.0627,19.9906,20.0195,267100.0
2006-07-12 12:50:00,27.78,27.8,27.77,27.78,190000.0,20.0267,20.0411,20.0195,20.0267,190000.0
2006-07-12 13:00:00,27.78,27.79,27.63,27.65,267700.0,20.0267,20.0339,19.9186,19.933,267700.0
2006-07-12 13:10:00,27.65,27.65,27.55,27.55,231300.0,19.933,19.933,19.8609,19.8609,231300.0
2006-07-12 13:20:00,27.55,27.56,27.46,27.49,290200.0,19.8609,19.8681,19.796,19.8176,290200.0
2006-07-12 13:30:00,27.48,27.51,27.46,27.5,182400.0,19.8104,19.832,19.796,19.8248,182400.0
2006-07-12 13:40:00,27.49,27.5,27.46,27.49,169700.0,19.8176,19.8248,19.796,19.8176,169700.0
2006-07-12 13:50:00,27.49,27.49,27.4,27.44,302300.0,19.8176,19.8176,19.7527,19.7816,302300.0
2006-07-12 14:00:00,27.43,27.47,27.39,27.47,195500.0,19.7744,19.8032,19.7455,19.8032,195500.0
2006-07-12 14:10:00,27.47,27.59,27.44,27.54,189300.0,19.8032,19.8897,19.7816,19.8537,189300.0
2006-07-12 14:20:00,27.55,27.56,27.5,27.5,152900.0,19.8609,19.8681,19.8248,19.8248,152900.0
2006-07-12 14:30:00,27.5,27.58,27.48,27.57,317000.0,19.8248,19.8825,19.8104,19.8753,317000.0
2006-07-12 14:40:00,27.56,27.58,27.47,27.52,326400.0,19.8681,19.8825,19.8032,19.8393,326400.0
2006-07-12 14:50:00,27.51,27.52,27.43,27.47,161500.0,19.832,19.8393,19.7744,19.8032,161500.0
2006-07-12 15:00:00,27.46,27.47,27.37,27.41,209700.0,19.796,19.8032,19.7311,19.76,209700.0
2006-07-12 15:10:00,27.4,27.48,27.39,27.47,243000.0,19.7527,19.8104,19.7455,19.8032,243000.0
2006-07-12 15:20:00,27.48,27.56,27.47,27.49,351000.0,19.8104,19.8681,19.8032,19.8176,351000.0
2006-07-12 15:30:00,27.49,27.5,27.44,27.49,307600.0,19.8176,19.8248,19.7816,19.8176,307600.0
2006-07-12 15:40:00,27.5,27.5,27.42,27.45,668400.0,19.8248,19.8248,19.7672,19.7888,668400.0
2006-07-12 15:50:00,27.44,27.52,27.44,27.48,525400.0,19.7816,19.8393,19.7816,19.8104,525400.0
2006-07-13 09:30:00,27.55,27.55,27.1,27.22,500300.0,19.8609,19.8609,19.5365,19.623,500300.0
2006-07-13 09:40:00,27.22,27.22,27.06,27.07,414700.0,19.623,19.623,19.5076,19.5148,414700.0
2006-07-13 09:50:00,27.06,27.07,26.92,26.99,559700.0,19.5076,19.5148,19.4067,19.4572,559700.0
2006-07-13 10:00:00,26.99,27.0,26.94,27.0,581500.0,19.4572,19.4644,19.4211,19.4644,581500.0
2006-07-13 10:10:00,27.0,27.08,26.98,26.98,906100.0,19.4644,19.5221,19.45,19.45,906100.0
2006-07-13 10:20:00,26.98,27.05,26.9,27.05,416300.0,19.45,19.5004,19.3923,19.5004,416300.0
2006-07-13 10:30:00,27.04,27.2,27.04,27.15,453500.0,19.4932,19.6086,19.4932,19.5725,453500.0
2006-07-13 10:40:00,27.16,27.26,26.15,27.18,681900.0,19.5797,19.6518,18.8516,19.5941,681900.0
2006-07-13 10:50:00,27.18,27.24,27.18,27.2,254700.0,19.5941,19.6374,19.5941,19.6086,254700.0
2006-07-13 11:00:00,27.2,27.23,27.15,27.2,303100.0,19.6086,19.6302,19.5725,19.6086,303100.0
2006-07-13 11:10:00,27.2,27.22,27.16,27.2,337500.0,19.6086,19.623,19.5797,19.6086,337500.0
2006-07-13 11:20:00,27.2,27.26,27.18,27.25,284000.0,19.6086,19.6518,19.5941,19.6446,284000.0
2006-07-13 11:30:00,27.25,27.42,27.23,27.4,828400.0,19.6446,19.7672,19.6302,19.7527,828400.0
2006-07-13 11:40:00,27.4,27.42,27.34,27.37,416800.0,19.7527,19.7672,19.7095,19.7311,416800.0
2006-07-13 11:50:00,27.38,27.59,27.37,27.5,334100.0,19.7383,19.8897,19.7311,19.8248,334100.0
2006-07-13 12:00:00,27.49,27.64,27.49,27.5,328500.0,19.8176,19.9258,19.8176,19.8248,328500.0
2006-07-13 12:10:00,27.5,27.68,27.46,27.65,282400.0,19.8248,19.9546,19.796,19.933,282400.0
2006-07-13 12:20:00,27.65,27.74,27.62,27.72,1258200.0,19.933,19.9978,19.9113,19.9834,1258200.0
2006-07-13 12:30:00,27.73,27.8,27.66,27.69,647100.0,19.9906,20.0411,19.9402,19.9618,647100.0
2006-07-13 12:40:00,27.68,27.78,27.66,27.72,153000.0,19.9546,20.0267,19.9402,19.9834,153000.0
2006-07-13 12:50:00,27.71,27.74,27.54,27.58,896700.0,19.9762,19.9978,19.8537,19.8825,896700.0
2006-07-13 13:00:00,27.59,27.63,27.5,27.5,216800.0,19.8897,19.9186,19.8248,19.8248,216800.0
2006-07-13 13:10:00,27.51,27.64,27.51,27.62,304900.0,19.832,19.9258,19.832,19.9113,304900.0
2006-07-13 13:20:00,27.62,27.62,27.57,27.6,251300.0,19.9113,19.9113,19.8753,19.8969,251300.0
2006-07-13 13:30:00,27.6,27.62,27.55,27.6,221000.0,19.8969,19.9113,19.8609,19.8969,221000.0
2006-07-13 13:40:00,27.6,27.61,27.55,27.6,175700.0,19.8969,19.9041,19.8609,19.8969,175700.0
2006-07-13 13:50:00,27.6,27.63,27.52,27.54,119000.0,19.8969,19.9186,19.8393,19.8537,119000.0
2006-07-13 14:00:00,27.53,27.64,27.5,27.57,164100.0,19.8465,19.9258,19.8248,19.8753,164100.0
2006-07-13 14:10:00,27.57,27.65,27.55,27.6,132600.0,19.8753,19.933,19.8609,19.8969,132600.0
2006-07-13 14:20:00,27.6,27.71,27.6,27.68,176800.0,19.8969,19.9762,19.8969,19.9546,176800.0
2006-07-13 14:30:00,27.68,27.72,27.65,27.68,163200.0,19.9546,19.9834,19.933,19.9546,163200.0
2006-07-13 14:40:00,27.68,27.72,27.61,27.62,206700.0,19.9546,19.9834,19.9041,19.9113,206700.0
2006-07-13 14:50:00,27.62,27.63,27.55,27.63,139600.0,19.9113,19.9186,19.8609,19.9186,139600.0
2006-07-13 15:00:00,27.63,27.66,27.55,27.57,268700.0,19.9186,19.9402,19.8609,19.8753,268700.0
2006-07-13 15:10:00,27.57,27.68,27.56,27.67,252500.0,19.8753,19.9546,19.8681,19.9474,252500.0
2006-07-13 15:20:00,27.68,27.8,27.67,27.79,326900.0,19.9546,20.0411,19.9474,20.0339,326900.0
2006-07-13 15:30:00,27.8,27.88,27.8,27.86,459700.0,20.0411,20.0988,20.0411,20.0844,459700.0
2006-07-13 15:40:00,27.87,27.87,27.76,27.81,643500.0,20.0916,20.0916,20.0123,20.0483,643500.0
2006-07-13 15:50:00,27.81,27.98,27.81,27.95,983800.0,20.0483,20.1709,20.0483,20.1492,983800.0
2006-07-14 09:30:00,27.86,27.99,27.83,27.96,499400.0,20.0844,20.1781,20.0627,20.1564,499400.0
2006-07-14 09:40:00,27.94,28.24,27.92,28.2,583300.0,20.142,20.3583,20.1276,20.3295,583300.0
2006-07-14 09:50:00,28.2,28.21,28.12,28.18,445200.0,20.3295,20.3367,20.2718,20.315,445200.0
2006-07-14 10:00:00,28.17,28.2,27.88,27.92,572500.0,20.3078,20.3295,20.0988,20.1276,572500.0
2006-07-14 10:10:00,27.93,28.03,27.89,27.89,278300.0,20.1348,20.2069,20.106,20.106,278300.0
2006-07-14 10:20:00,27.89,28.0,27.89,28.0,350200.0,20.106,20.1853,20.106,20.1853,350200.0
2006-07-14 10:30:00,27.99,28.01,27.99,27.99,167700.0,20.1781,20.1925,20.1781,20.1781,167700.0
2006-07-14 10:40:00,27.99,28.1,27.99,28.04,299400.0,20.1781,20.2574,20.1781,20.2141,299400.0
2006-07-14 10:50:00,28.04,28.04,27.78,27.83,567100.0,20.2141,20.2141,20.0267,20.0627,567100.0
2006-07-14 11:00:00,27.84,27.84,27.55,27.59,407200.0,20.0699,20.0699,19.8609,19.8897,407200.0
2006-07-14 11:10:00,27.58,27.59,27.5,27.56,368200.0,19.8825,19.8897,19.8248,19.8681,368200.0
2006-07-14 11:20:00,27.56,27.68,27.51,27.51,255400.0,19.8681,19.9546,19.832,19.832,255400.0
2006-07-14 11:30:00,27.5,27.53,27.46,27.49,470200.0,19.8248,19.8465,19.796,19.8176,470200.0
2006-07-14 11:40:00,27.5,27.71,27.49,27.63,193900.0,19.8248,19.9762,19.8176,19.9186,193900.0
2006-07-14 11:50:00,27.63,27.64,27.56,27.6,278700.0,19.9186,19.9258,19.8681,19.8969,278700.0
2006-07-14 12:00:00,27.6,27.63,27.5,27.52,325900.0,19.8969,19.9186,19.8248,19.8393,325900.0
2006-07-14 12:10:00,27.51,27.53,27.46,27.49,189200.0,19.832,19.8465,19.796,19.8176,189200.0
2006-07-14 12:20:00,27.49,27.59,27.47,27.55,82400.0,19.8176,19.8897,19.8032,19.8609,82400.0
2006-07-14 12:30:00,27.54,27.56,27.51,27.53,73800.0,19.8537,19.8681,19.832,19.8465,73800.0
2006-07-14 12:40:00,27.53,27.53,27.47,27.5,516200.0,19.8465,19.8465,19.8032,19.8248,516200.0
2006-07-14 12:50:00,27.5,27.5,27.4,27.41,110800.0,19.8248,19.8248,19.7527,19.76,110800.0
2006-07-14 13:00:00,27.42,27.42,27.35,27.36,145300.0,19.7672,19.7672,19.7167,19.7239,145300.0
2006-07-14 13:10:00,27.36,27.4,27.34,27.36,156200.0,19.7239,19.7527,19.7095,19.7239,156200.0
2006-07-14 13:20:00,27.36,27.46,27.35,27.42,173100.0,19.7239,19.796,19.7167,19.7672,173100.0
2006-07-14 13:30:00,27.41,27.65,27.41,27.65,180400.0,19.76,19.933,19.76,19.933,180400.0
2006-07-14 13:40:00,27.65,27.68,27.6,27.62,194700.0,19.933,19.9546,19.8969,19.9113,194700.0
2006-07-14 13:50:00,27.62,27.63,27.58,27.6,144700.0,19.9113,19.9186,19.8825,19.8969,144700.0
2006-07-14 14:00:00,27.6,27.61,27.53,27.57,110000.0,19.8969,19.9041,19.8465,19.8753,110000.0
2006-07-14 14:10:00,27.57,27.64,27.5,27.63,174400.0,19.8753,19.9258,19.8248,19.9186,174400.0
2006-07-14 14:20:00,27.63,27.65,27.53,27.56,114400.0,19.9186,19.933,19.8465,19.8681,114400.0
2006-07-14 14:30:00,27.56,27.76,27.55,27.67,204600.0,19.8681,20.0123,19.8609,19.9474,204600.0
2006-07-14 14:40:00,27.67,27.68,27.63,27.66,141900.0,19.9474,19.9546,19.9186,19.9402,141900.0
2006-07-14 14:50:00,27.67,27.71,27.66,27.71,229600.0,19.9474,19.9762,19.9402,19.9762,229600.0
2006-07-14 15:00:00,27.7,27.79,27.7,27.71,181800.0,19.969,20.0339,19.969,19.9762,181800.0
2006-07-14 15:10:00,27.72,27.73,27.7,27.73,158600.0,19.9834,19.9906,19.969,19.9906,158600.0
2006-07-14 15:20:00,27.73,27.79,27.73,27.76,270300.0,19.9906,20.0339,19.9906,20.0123,270300.0
2006-07-14 15:30:00,27.77,27.8,27.71,27.8,307700.0,20.0195,20.0411,19.9762,20.0411,307700.0
2006-07-14 15:40:00,27.8,27.86,27.75,27.86,325400.0,20.0411,20.0844,20.0051,20.0844,325400.0
2006-07-14 15:50:00,27.85,28.01,27.85,27.88,849100.0,20.0771,20.1925,20.0771,20.0988,849100.0
2006-07-17 09:30:00,27.89,28.17,27.89,28.08,333500.0,20.106,20.3078,20.106,20.243,333500.0
2006-07-17 09:40:00,28.07,28.29,28.07,28.16,260200.0,20.2357,20.3943,20.2357,20.3006,260200.0
2006-07-17 09:50:00,28.16,28.3,27.92,28.05,224600.0,20.3006,20.4016,20.1276,20.2213,224600.0
2006-07-17 10:00:00,28.06,28.14,27.98,27.99,137900.0,20.2285,20.2862,20.1709,20.1781,137900.0
2006-07-17 10:10:00,28.0,28.0,27.88,27.9,196700.0,20.1853,20.1853,20.0988,20.1132,196700.0
2006-07-17 10:20:00,27.89,27.93,27.75,27.76,322500.0,20.106,20.1348,20.0051,20.0123,322500.0
2006-07-17 10:30:00,27.76,27.79,27.71,27.75,246800.0,20.0123,20.0339,19.9762,20.0051,246800.0
2006-07-17 10:40:00,27.73,27.74,27.6,27.68,325400.0,19.9906,19.9978,19.8969,19.9546,325400.0
2006-07-17 10:50:00,27.68,27.88,27.68,27.85,267200.0,19.9546,20.0988,19.9546,20.0771,267200.0
2006-07-17 11:00:00,27.86,27.87,27.75,27.81,254300.0,20.0844,20.0916,20.0051,20.0483,254300.0
2006-07-17 11:10:00,27.81,27.82,27.76,27.79,111600.0,20.0483,20.0555,20.0123,20.0339,111600.0
2006-07-17 11:20:00,27.79,27.8,27.72,27.76,94000.0,20.0339,20.0411,19.9834,20.0123,94000.0
2006-07-17 11:30:00,27.76,27.77,27.71,27.75,340400.0,20.0123,20.0195,19.9762,20.0051,340400.0
2006-07-17 11:40:00,27.75,27.84,27.74,27.8,200000.0,20.0051,20.0699,19.9978,20.0411,200000.0
2006-07-17 11:50:00,27.8,27.84,27.74,27.84,184600.0,20.0411,20.0699,19.9978,20.0699,184600.0
2006-07-17 12:00:00,27.84,27.89,27.81,27.83,153500.0,20.0699,20.106,20.0483,20.0627,153500.0
2006-07-17 12:10:00,27.82,27.9,27.8,27.87,157300.0,20.0555,20.1132,20.0411,20.0916,157300.0
2006-07-17 12:20:00,27.86,27.9,27.84,27.88,111400.0,20.0844,20.1132,20.0699,20.0988,111400.0
2006-07-17 12:30:00,27.89,27.98,27.89,27.95,164600.0,20.106,20.1709,20.106,20.1492,164600.0
2006-07-17 12:40:00,27.96,27.97,27.87,27.87,96300.0,20.1564,20.1637,20.0916,20.0916,96300.0
2006-07-17 12:50:00,27.88,27.92,27.84,27.9,142100.0,20.0988,20.1276,20.0699,20.1132,142100.0
2006-07-17 13:00:00,27.89,27.92,27.87,27.89,133700.0,20.106,20.1276,20.0916,20.106,133700.0
2006-07-17 13:10:00,27.88,27.96,27.88,27.96,99400.0,20.0988,20.1564,20.0988,20.1564,99400.0
2006-07-17 13:20:00,27.96,27.98,27.91,27.94,172900.0,20.1564,20.1709,20.1204,20.142,172900.0
2006-07-17 13:30:00,27.94,27.95,27.85,27.86,72300.0,20.142,20.1492,20.0771,20.0844,72300.0
2006-07-17 13:40:00,27.85,27.87,27.84,27.87,244400.0,20.0771,20.0916,20.0699,20.0916,244400.0
2006-07-17 13:50:00,27.87,27.9,27.86,27.9,68200.0,20.0916,20.1132,20.0844,20.1132,68200.0
2006-07-17 14:00:00,27.9,27.95,27.9,27.93,143200.0,20.1132,20.1492,20.1132,20.1348,143200.0
2006-07-17 14:10:00,27.92,27.94,27.91,27.94,100600.0,20.1276,20.142,20.1204,20.142,100600.0
2006-07-17 14:20:00,27.94,27.95,27.9,27.91,217500.0,20.142,20.1492,20.1132,20.1204,217500.0
2006-07-17 14:30:00,27.91,27.92,27.89,27.9,97500.0,20.1204,20.1276,20.106,20.1132,97500.0
2006-07-17 14:40:00,27.9,27.91,27.88,27.9,103600.0,20.1132,20.1204,20.0988,20.1132,103600.0
2006-07-17 14:50:00,27.9,27.91,27.9,27.91,62100.0,20.1132,20.1204,20.1132,20.1204,62100.0
2006-07-17 15:00:00,27.91,27.92,27.83,27.83,298000.0,20.1204,20.1276,20.0627,20.0627,298000.0
2006-07-17 15:10:00,27.82,27.88,27.79,27.88,532000.0,20.0555,20.0988,20.0339,20.0988,532000.0
2006-07-17 15:20:00,27.89,27.94,27.86,27.88,226600.0,20.106,20.142,20.0844,20.0988,226600.0
2006-07-17 15:30:00,27.88,27.92,27.84,27.9,238700.0,20.0988,20.1276,20.0699,20.1132,238700.0
2006-07-17 15:40:00,27.9,28.01,27.9,27.96,237200.0,20.1132,20.1925,20.1132,20.1564,237200.0
2006-07-17 15:50:00,27.96,27.98,27.91,27.91,355200.0,20.1564,20.1709,20.1204,20.1204,355200.0
2006-07-18 09:30:00,28.0,28.12,27.99,28.1,355600.0,20.1853,20.2718,20.1781,20.2574,355600.0
2006-07-18 09:40:00,28.1,28.25,28.07,28.15,346200.0,20.2574,20.3655,20.2357,20.2934,346200.0
2006-07-18 09:50:00,28.12,28.15,28.01,28.08,557800.0,20.2718,20.2934,20.1925,20.243,557800.0
2006-07-18 10:00:00,28.07,28.08,27.86,27.89,297600.0,20.2357,20.243,20.0844,20.106,297600.0
2006-07-18 10:10:00,27.88,27.89,27.66,27.67,281800.0,20.0988,20.106,19.9402,19.9474,281800.0
2006-07-18 10:20:00,27.66,27.77,27.63,27.72,269400.0,19.9402,20.0195,19.9186,19.9834,269400.0
2006-07-18 10:30:00,27.71,27.81,27.71,27.73,324900.0,19.9762,20.0483,19.9762,19.9906,324900.0
2006-07-18 10:40:00,27.72,27.75,27.66,27.69,183800.0,19.9834,20.0051,19.9402,19.9618,183800.0
2006-07-18 10:50:00,27.7,27.75,27.58,27.59,255700.0,19.969,20.0051,19.8825,19.8897,255700.0
2006-07-18 11:00:00,27.57,27.63,27.52,27.55,224000.0,19.8753,19.9186,19.8393,19.8609,224000.0
2006-07-18 11:10:00,27.55,27.56,27.46,27.47,196200.0,19.8609,19.8681,19.796,19.8032,196200.0
2006-07-18 11:20:00,27.47,27.61,27.43,27.47,200100.0,19.8032,19.9041,19.7744,19.8032,200100.0
2006-07-18 11:30:00,27.47,27.56,27.47,27.54,176700.0,19.8032,19.8681,19.8032,19.8537,176700.0
2006-07-18 11:40:00,27.54,27.66,27.5,27.65,239000.0,19.8537,19.9402,19.8248,19.933,239000.0
2006-07-18 11:50:00,27.65,27.73,27.6,27.71,172200.0,19.933,19.9906,19.8969,19.9762,172200.0
2006-07-18 12:00:00,27.7,27.71,27.6,27.63,119200.0,19.969,19.9762,19.8969,19.9186,119200.0
2006-07-18 12:10:00,27.62,27.62,27.54,27.55,221600.0,19.9113,19.9113,19.8537,19.8609,221600.0
2006-07-18 12:20:00,27.55,27.59,27.53,27.54,170700.0,19.8609,19.8897,19.8465,19.8537,170700.0
2006-07-18 12:30:00,27.54,27.59,27.51,27.56,175800.0,19.8537,19.8897,19.832,19.8681,175800.0
2006-07-18 12:40:00,27.56,27.65,27.56,27.61,100400.0,19.8681,19.933,19.8681,19.9041,100400.0
2006-07-18 12:50:00,27.6,27.67,27.58,27.62,146600.0,19.8969,19.9474,19.8825,19.9113,146600.0
2006-07-18 13:00:00,27.61,27.62,27.57,27.6,112800.0,19.9041,19.9113,19.8753,19.8969,112800.0
2006-07-18 13:10:00,27.61,27.62,27.55,27.56,201500.0,19.9041,19.9113,19.8609,19.8681,201500.0
2006-07-18 13:20:00,27.56,27.64,27.52,27.58,218000.0,19.8681,19.9258,19.8393,19.8825,218000.0
2006-07-18 13:30:00,27.58,27.59,27.53,27.56,272800.0,19.8825,19.8897,19.8465,19.8681,272800.0
2006-07-18 13:40:00,27.56,27.56,27.5,27.51,251600.0,19.8681,19.8681,19.8248,19.832,251600.0
2006-07-18 13:50:00,27.51,27.54,27.5,27.54,197000.0,19.832,19.8537,19.8248,19.8537,197000.0
2006-07-18 14:00:00,27.53,27.58,27.51,27.52,102500.0,19.8465,19.8825,19.832,19.8393,102500.0
2006-07-18 14:10:00,27.52,27.56,27.5,27.55,188800.0,19.8393,19.8681,19.8248,19.8609,188800.0
2006-07-18 14:20:00,27.54,27.62,27.5,27.6,141600.0,19.8537,19.9113,19.8248,19.8969,141600.0
2006-07-18 14:30:00,27.59,27.73,27.54,27.72,233400.0,19.8897,19.9906,19.8537,19.9834,233400.0
2006-07-18 14:40:00,27.73,27.73,27.57,27.58,166400.0,19.9906,19.9906,19.8753,19.8825,166400.0
2006-07-18 14:50:00,27.59,27.6,27.57,27.58,171800.0,19.8897,19.8969,19.8753,19.8825,171800.0
2006-07-18 15:00:00,27.59,27.59,27.53,27.55,226600.0,19.8897,19.8897,19.8465,19.8609,226600.0
2006-07-18 15:10:00,27.55,27.68,27.5,27.62,264000.0,19.8609,19.9546,19.8248,19.9113,264000.0
2006-07-18 15:20:00,27.63,27.63,27.55,27.6,207100.0,19.9186,19.9186,19.8609,19.8969,207100.0
2006-07-18 15:30:00,27.59,27.64,27.55,27.57,164000.0,19.8897,19.9258,19.8609,19.8753,164000.0
2006-07-18 15:40:00,27.56,27.83,27.55,27.81,377300.0,19.8681,20.0627,19.8609,20.0483,377300.0
2006-07-18 15:50:00,27.81,27.83,27.74,27.77,377000.0,20.0483,20.0627,19.9978,20.0195,377000.0
2006-07-19 09:30:00,27.75,28.0,27.57,27.97,311800.0,20.0399,20.2205,19.9099,20.1988,311800.0
2006-07-19 09:40:00,27.98,28.18,27.98,28.15,227500.0,20.206,20.3505,20.206,20.3288,227500.0
2006-07-19 09:50:00,28.15,28.16,27.96,28.02,182600.0,20.3288,20.336,20.1916,20.2349,182600.0
2006-07-19 10:00:00,28.03,28.55,28.03,28.51,491900.0,20.2421,20.6177,20.2421,20.5888,491900.0
2006-07-19 10:10:00,28.51,28.8,28.5,28.68,572800.0,20.5888,20.7982,20.5816,20.7115,572800.0
2006-07-19 10:20:00,28.67,28.68,28.33,28.35,417500.0,20.7043,20.7115,20.4588,20.4732,417500.0
2006-07-19 10:30:00,28.35,28.4,28.29,28.34,472400.0,20.4732,20.5093,20.4299,20.466,472400.0
2006-07-19 10:40:00,28.35,28.56,28.35,28.46,322600.0,20.4732,20.6249,20.4732,20.5527,322600.0
2006-07-19 10:50:00,28.46,28.73,28.43,28.73,307300.0,20.5527,20.7477,20.531,20.7477,307300.0
2006-07-19 11:00:00,28.7,28.75,28.68,28.7,234200.0,20.726,20.7621,20.7115,20.726,234200.0
2006-07-19 11:10:00,28.7,28.73,28.62,28.63,168100.0,20.726,20.7477,20.6682,20.6754,168100.0
2006-07-19 11:20:00,28.63,28.68,28.6,28.66,150700.0,20.6754,20.7115,20.6538,20.6971,150700.0
2006-07-19 11:30:00,28.67,28.67,28.56,28.6,201200.0,20.7043,20.7043,20.6249,20.6538,201200.0
2006-07-19 11:40:00,28.59,28.61,28.53,28.55,199900.0,20.6465,20.661,20.6032,20.6177,199900.0
2006-07-19 11:50:00,28.53,28.59,28.52,28.57,244500.0,20.6032,20.6465,20.596,20.6321,244500.0
2006-07-19 12:00:00,28.56,28.6,28.55,28.58,133600.0,20.6249,20.6538,20.6177,20.6393,133600.0
2006-07-19 12:10:00,28.57,28.65,28.5,28.51,264900.0,20.6321,20.6899,20.5816,20.5888,264900.0
2006-07-19 12:20:00,28.51,28.56,28.49,28.51,286300.0,20.5888,20.6249,20.5743,20.5888,286300.0
2006-07-19 12:30:00,28.51,28.51,28.47,28.47,147600.0,20.5888,20.5888,20.5599,20.5599,147600.0
2006-07-19 12:40:00,28.47,28.48,28.45,28.46,86200.0,20.5599,20.5671,20.5454,20.5527,86200.0
2006-07-19 12:50:00,28.45,28.52,28.36,28.52,336000.0,20.5454,20.596,20.4805,20.596,336000.0
2006-07-19 13:00:00,28.52,28.57,28.45,28.57,83800.0,20.596,20.6321,20.5454,20.6321,83800.0
2006-07-19 13:10:00,28.57,28.66,28.54,28.65,198100.0,20.6321,20.6971,20.6104,20.6899,198100.0
2006-07-19 13:20:00,28.66,28.72,28.65,28.68,443700.0,20.6971,20.7404,20.6899,20.7115,443700.0
2006-07-19 13:30:00,28.68,28.79,28.64,28.72,244800.0,20.7115,20.791,20.6827,20.7404,244800.0
2006-07-19 13:40:00,28.72,28.72,28.57,28.58,71400.0,20.7404,20.7404,20.6321,20.6393,71400.0
2006-07-19 13:50:00,28.58,28.63,28.55,28.62,105800.0,20.6393,20.6754,20.6177,20.6682,105800.0
2006-07-19 14:00:00,28.62,28.71,28.61,28.71,249400.0,20.6682,20.7332,20.661,20.7332,249400.0
2006-07-19 14:10:00,28.71,28.78,28.69,28.76,102200.0,20.7332,20.7838,20.7188,20.7693,102200.0
2006-07-19 14:20:00,28.76,28.82,28.73,28.78,172000.0,20.7693,20.8126,20.7477,20.7838,172000.0
2006-07-19 14:30:00,28.77,28.83,28.76,28.83,237000.0,20.7765,20.8199,20.7693,20.8199,237000.0
2006-07-19 14:40:00,28.82,28.89,28.81,28.81,169200.0,20.8126,20.8632,20.8054,20.8054,169200.0
2006-07-19 14:50:00,28.81,28.84,28.79,28.79,230200.0,20.8054,20.8271,20.791,20.791,230200.0
2006-07-19 15:00:00,28.8,28.8,28.64,28.64,235600.0,20.7982,20.7982,20.6827,20.6827,235600.0
2006-07-19 15:10:00,28.65,28.73,28.61,28.72,320700.0,20.6899,20.7477,20.661,20.7404,320700.0
2006-07-19 15:20:00,28.72,28.72,28.68,28.71,234100.0,20.7404,20.7404,20.7115,20.7332,234100.0
2006-07-19 15:30:00,28.71,28.79,28.7,28.78,303200.0,20.7332,20.791,20.726,20.7838,303200.0
2006-07-19 15:40:00,28.78,28.83,28.63,28.66,439200.0,20.7838,20.8199,20.6754,20.6971,439200.0
2006-07-19 15:50:00,28.66,28.7,28.6,28.68,529000.0,20.6971,20.726,20.6538,20.7115,529000.0
2006-07-20 09:30:00,28.55,28.8,28.35,28.74,349400.0,20.6177,20.7982,20.4732,20.7549,349400.0
2006-07-20 09:40:00,28.7,28.77,28.51,28.6,261400.0,20.726,20.7765,20.5888,20.6538,261400.0
2006-07-20 09:50:00,28.62,28.67,28.44,28.44,778000.0,20.6682,20.7043,20.5382,20.5382,778000.0
2006-07-20 10:00:00,28.44,28.52,28.38,28.43,376600.0,20.5382,20.596,20.4949,20.531,376600.0
2006-07-20 10:10:00,28.43,28.47,28.34,28.38,396900.0,20.531,20.5599,20.466,20.4949,396900.0
2006-07-20 10:20:00,28.38,28.49,28.34,28.35,252600.0,20.4949,20.5743,20.466,20.4732,252600.0
2006-07-20 10:30:00,28.35,28.44,28.34,28.35,237100.0,20.4732,20.5382,20.466,20.4732,237100.0
2006-07-20 10:40:00,28.34,28.39,28.29,28.31,181400.0,20.466,20.5021,20.4299,20.4443,181400.0
2006-07-20 10:50:00,28.31,28.41,28.3,28.41,203600.0,20.4443,20.5166,20.4371,20.5166,203600.0
2006-07-20 11:00:00,28.42,28.44,28.32,28.33,175000.0,20.5238,20.5382,20.4516,20.4588,175000.0
2006-07-20 11:10:00,28.32,28.42,28.32,28.42,195100.0,20.4516,20.5238,20.4516,20.5238,195100.0
2006-07-20 11:20:00,28.42,28.43,28.38,28.42,145100.0,20.5238,20.531,20.4949,20.5238,145100.0
2006-07-20 11:30:00,28.42,28.52,28.41,28.49,230900.0,20.5238,20.596,20.5166,20.5743,230900.0
2006-07-20 11:40:00,28.48,28.52,28.4,28.51,648300.0,20.5671,20.596,20.5093,20.5888,648300.0
2006-07-20 11:50:00,28.52,28.53,28.49,28.52,68500.0,20.596,20.6032,20.5743,20.596,68500.0
2006-07-20 12:00:00,28.51,28.57,28.43,28.56,161700.0,20.5888,20.6321,20.531,20.6249,161700.0
2006-07-20 12:10:00,28.57,28.57,28.5,28.52,61900.0,20.6321,20.6321,20.5816,20.596,61900.0
2006-07-20 12:20:00,28.52,28.55,28.51,28.52,89900.0,20.596,20.6177,20.5888,20.596,89900.0
2006-07-20 12:30:00,28.51,28.52,28.5,28.51,116300.0,20.5888,20.596,20.5816,20.5888,116300.0
2006-07-20 12:40:00,28.51,28.54,28.5,28.51,81800.0,20.5888,20.6104,20.5816,20.5888,81800.0
2006-07-20 12:50:00,28.51,28.54,28.5,28.54,49600.0,20.5888,20.6104,20.5816,20.6104,49600.0
2006-07-20 13:00:00,28.54,28.6,28.54,28.6,62600.0,20.6104,20.6538,20.6104,20.6538,62600.0
2006-07-20 13:10:00,28.6,28.6,28.54,28.54,58900.0,20.6538,20.6538,20.6104,20.6104,58900.0
2006-07-20 13:20:00,28.54,28.55,28.52,28.52,59200.0,20.6104,20.6177,20.596,20.596,59200.0
2006-07-20 13:30:00,28.52,28.57,28.5,28.57,147700.0,20.596,20.6321,20.5816,20.6321,147700.0
2006-07-20 13:40:00,28.57,28.57,28.5,28.54,125400.0,20.6321,20.6321,20.5816,20.6104,125400.0
2006-07-20 13:50:00,28.53,28.57,28.52,28.55,75800.0,20.6032,20.6321,20.596,20.6177,75800.0
2006-07-20 14:00:00,28.54,28.58,28.45,28.47,168300.0,20.6104,20.6393,20.5454,20.5599,168300.0
2006-07-20 14:10:00,28.45,28.49,28.37,28.38,202800.0,20.5454,20.5743,20.4877,20.4949,202800.0
2006-07-20 14:20:00,28.38,28.42,28.37,28.37,138100.0,20.4949,20.5238,20.4877,20.4877,138100.0
2006-07-20 14:30:00,28.37,28.42,28.36,28.42,174200.0,20.4877,20.5238,20.4805,20.5238,174200.0
2006-07-20 14:40:00,28.41,28.44,28.38,28.4,248600.0,20.5166,20.5382,20.4949,20.5093,248600.0
2006-07-20 14:50:00,28.4,28.42,28.35,28.35,354100.0,20.5093,20.5238,20.4732,20.4732,354100.0
2006-07-20 15:00:00,28.35,28.41,28.34,28.41,240700.0,20.4732,20.5166,20.466,20.5166,240700.0
2006-07-20 15:10:00,28.4,28.43,28.4,28.42,84100.0,20.5093,20.531,20.5093,20.5238,84100.0
2006-07-20 15:20:00,28.42,28.42,28.35,28.36,310400.0,20.5238,20.5238,20.4732,20.4805,310400.0
2006-07-20 15:30:00,28.36,28.36,28.28,28.29,158600.0,20.4805,20.4805,20.4227,20.4299,158600.0
2006-07-20 15:40:00,28.28,28.29,28.14,28.15,357000.0,20.4227,20.4299,20.3216,20.3288,357000.0
2006-07-20 15:50:00,28.15,28.19,28.14,28.16,514400.0,20.3288,20.3577,20.3216,20.336,514400.0
2006-07-21 09:30:00,28.19,28.2,28.0,28.01,1214600.0,20.3577,20.3649,20.2205,20.2277,1214600.0
2006-07-21 09:40:00,28.01,28.05,27.78,27.82,427700.0,20.2277,20.2566,20.0616,20.0905,427700.0
2006-07-21 09:50:00,27.83,28.04,27.79,27.95,224600.0,20.0977,20.2494,20.0688,20.1844,224600.0
2006-07-21 10:00:00,27.94,28.0,27.9,27.99,198300.0,20.1771,20.2205,20.1483,20.2133,198300.0
2006-07-21 10:10:00,27.99,28.04,27.95,27.97,144600.0,20.2133,20.2494,20.1844,20.1988,144600.0
2006-07-21 10:20:00,27.98,28.04,27.97,28.0,92300.0,20.206,20.2494,20.1988,20.2205,92300.0
2006-07-21 10:30:00,28.0,28.06,27.99,28.05,150500.0,20.2205,20.2638,20.2133,20.2566,150500.0
2006-07-21 10:40:00,28.04,28.06,27.98,28.01,160800.0,20.2494,20.2638,20.206,20.2277,160800.0
2006-07-21 10:50:00,28.01,28.15,28.01,28.09,151800.0,20.2277,20.3288,20.2277,20.2855,151800.0
2006-07-21 11:00:00,28.09,28.1,28.03,28.07,74300.0,20.2855,20.2927,20.2421,20.271,74300.0
2006-07-21 11:10:00,28.07,28.11,28.02,28.04,119900.0,20.271,20.2999,20.2349,20.2494,119900.0
2006-07-21 11:20:00,28.02,28.03,28.0,28.01,144000.0,20.2349,20.2421,20.2205,20.2277,144000.0
2006-07-21 11:30:00,28.01,28.09,28.01,28.08,81800.0,20.2277,20.2855,20.2277,20.2782,81800.0
2006-07-21 11:40:00,28.08,28.13,28.05,28.11,84300.0,20.2782,20.3144,20.2566,20.2999,84300.0
2006-07-21 11:50:00,28.11,28.24,28.1,28.16,88000.0,20.2999,20.3938,20.2927,20.336,88000.0
2006-07-21 12:00:00,28.17,28.27,28.17,28.18,103800.0,20.3432,20.4155,20.3432,20.3505,103800.0
2006-07-21 12:10:00,28.19,28.19,28.07,28.08,158600.0,20.3577,20.3577,20.271,20.2782,158600.0
2006-07-21 12:20:00,28.07,28.11,28.05,28.07,92900.0,20.271,20.2999,20.2566,20.271,92900.0
2006-07-21 12:30:00,28.07,28.07,28.05,28.05,151500.0,20.271,20.271,20.2566,20.2566,151500.0
2006-07-21 12:40:00,28.06,28.07,28.03,28.07,159400.0,20.2638,20.271,20.2421,20.271,159400.0
2006-07-21 12:50:00,28.07,28.08,28.02,28.05,218800.0,20.271,20.2782,20.2349,20.2566,218800.0
2006-07-21 13:00:00,28.05,28.09,28.02,28.07,163200.0,20.2566,20.2855,20.2349,20.271,163200.0
2006-07-21 13:10:00,28.07,28.09,28.03,28.06,173100.0,20.271,20.2855,20.2421,20.2638,173100.0
2006-07-21 13:20:00,28.05,28.07,28.05,28.06,35700.0,20.2566,20.271,20.2566,20.2638,35700.0
2006-07-21 13:30:00,28.06,28.09,28.05,28.08,56800.0,20.2638,20.2855,20.2566,20.2782,56800.0
2006-07-21 13:40:00,28.08,28.12,28.05,28.07,135700.0,20.2782,20.3071,20.2566,20.271,135700.0
2006-07-21 13:50:00,28.06,28.08,28.05,28.06,85600.0,20.2638,20.2782,20.2566,20.2638,85600.0
2006-07-21 14:00:00,28.06,28.08,28.05,28.07,90600.0,20.2638,20.2782,20.2566,20.271,90600.0
2006-07-21 14:10:00,28.05,28.07,28.05,28.07,58500.0,20.2566,20.271,20.2566,20.271,58500.0
2006-07-21 14:20:00,28.06,28.09,28.05,28.09,66600.0,20.2638,20.2855,20.2566,20.2855,66600.0
2006-07-21 14:30:00,28.09,28.09,28.05,28.08,51500.0,20.2855,20.2855,20.2566,20.2782,51500.0
2006-07-21 14:40:00,28.07,28.08,28.04,28.05,77600.0,20.271,20.2782,20.2494,20.2566,77600.0
2006-07-21 14:50:00,28.05,28.08,28.03,28.04,132200.0,20.2566,20.2782,20.2421,20.2494,132200.0
2006-07-21 15:00:00,28.05,28.1,28.0,28.07,134400.0,20.2566,20.2927,20.2205,20.271,134400.0
2006-07-21 15:10:00,28.08,28.1,28.05,28.06,151900.0,20.2782,20.2927,20.2566,20.2638,151900.0
2006-07-21 15:20:00,28.06,28.07,28.03,28.07,206600.0,20.2638,20.271,20.2421,20.271,206600.0
2006-07-21 15:30:00,28.06,28.11,28.05,28.07,89900.0,20.2638,20.2999,20.2566,20.271,89900.0
2006-07-21 15:40:00,28.06,28.09,28.02,28.04,160500.0,20.2638,20.2855,20.2349,20.2494,160500.0
2006-07-21 15:50:00,28.05,28.1,28.04,28.1,626700.0,20.2566,20.2927,20.2494,20.2927,626700.0
2006-07-24 09:30:00,28.11,28.67,28.11,28.5,293600.0,20.2999,20.7043,20.2999,20.5816,293600.0
2006-07-24 09:40:00,28.5,28.62,28.39,28.54,254700.0,20.5816,20.6682,20.5021,20.6104,254700.0
2006-07-24 09:50:00,28.54,28.55,28.28,28.34,403600.0,20.6104,20.6177,20.4227,20.466,403600.0
2006-07-24 10:00:00,28.33,28.35,28.14,28.33,228000.0,20.4588,20.4732,20.3216,20.4588,228000.0
2006-07-24 10:10:00,28.33,28.39,28.23,28.35,200200.0,20.4588,20.5021,20.3866,20.4732,200200.0
2006-07-24 10:20:00,28.33,28.58,28.33,28.57,204900.0,20.4588,20.6393,20.4588,20.6321,204900.0
2006-07-24 10:30:00,28.58,28.7,28.58,28.62,240000.0,20.6393,20.726,20.6393,20.6682,240000.0
2006-07-24 10:40:00,28.63,28.82,28.63,28.81,256900.0,20.6754,20.8126,20.6754,20.8054,256900.0
2006-07-24 10:50:00,28.8,28.84,28.7,28.8,275000.0,20.7982,20.8271,20.726,20.7982,275000.0
2006-07-24 11:00:00,28.79,28.81,28.71,28.71,204200.0,20.791,20.8054,20.7332,20.7332,204200.0
2006-07-24 11:10:00,28.72,28.82,28.69,28.8,183800.0,20.7404,20.8126,20.7188,20.7982,183800.0
2006-07-24 11:20:00,28.8,28.81,28.67,28.74,155100.0,20.7982,20.8054,20.7043,20.7549,155100.0
2006-07-24 11:30:00,28.73,28.78,28.67,28.69,143600.0,20.7477,20.7838,20.7043,20.7188,143600.0
2006-07-24 11:40:00,28.69,28.74,28.6,28.73,213400.0,20.7188,20.7549,20.6538,20.7477,213400.0
2006-07-24 11:50:00,28.73,28.79,28.65,28.73,109000.0,20.7477,20.791,20.6899,20.7477,109000.0
2006-07-24 12:00:00,28.72,28.73,28.6,28.6,226800.0,20.7404,20.7477,20.6538,20.6538,226800.0
2006-07-24 12:10:00,28.6,28.62,28.56,28.59,160300.0,20.6538,20.6682,20.6249,20.6465,160300.0
2006-07-24 12:20:00,28.59,28.69,28.59,28.68,114000.0,20.6465,20.7188,20.6465,20.7115,114000.0
2006-07-24 12:30:00,28.67,28.67,28.6,28.66,80700.0,20.7043,20.7043,20.6538,20.6971,80700.0
2006-07-24 12:40:00,28.66,28.7,28.65,28.67,88200.0,20.6971,20.726,20.6899,20.7043,88200.0
2006-07-24 12:50:00,28.67,28.68,28.55,28.61,166500.0,20.7043,20.7115,20.6177,20.661,166500.0
2006-07-24 13:00:00,28.62,28.63,28.57,28.61,70600.0,20.6682,20.6754,20.6321,20.661,70600.0
2006-07-24 13:10:00,28.61,28.61,28.57,28.59,110200.0,20.661,20.661,20.6321,20.6465,110200.0
2006-07-24 13:20:00,28.58,28.63,28.58,28.63,111500.0,20.6393,20.6754,20.6393,20.6754,111500.0
2006-07-24 13:30:00,28.63,28.69,28.61,28.65,109200.0,20.6754,20.7188,20.661,20.6899,109200.0
2006-07-24 13:40:00,28.65,28.71,28.64,28.71,232300.0,20.6899,20.7332,20.6827,20.7332,232300.0
2006-07-24 13:50:00,28.71,28.76,28.69,28.75,238100.0,20.7332,20.7693,20.7188,20.7621,238100.0
2006-07-24 14:00:00,28.76,28.8,28.75,28.78,119200.0,20.7693,20.7982,20.7621,20.7838,119200.0
2006-07-24 14:10:00,28.77,28.78,28.74,28.75,198600.0,20.7765,20.7838,20.7549,20.7621,198600.0
2006-07-24 14:20:00,28.76,28.78,28.74,28.75,157000.0,20.7693,20.7838,20.7549,20.7621,157000.0
2006-07-24 14:30:00,28.76,28.8,28.74,28.79,148300.0,20.7693,20.7982,20.7549,20.791,148300.0
2006-07-24 14:40:00,28.8,28.83,28.79,28.8,207000.0,20.7982,20.8199,20.791,20.7982,207000.0
2006-07-24 14:50:00,28.8,28.84,28.79,28.83,462800.0,20.7982,20.8271,20.791,20.8199,462800.0
2006-07-24 15:00:00,28.83,28.87,28.82,28.87,188900.0,20.8199,20.8488,20.8126,20.8488,188900.0
2006-07-24 15:10:00,28.87,28.95,28.86,28.89,169600.0,20.8488,20.9065,20.8415,20.8632,169600.0
2006-07-24 15:20:00,28.9,28.94,28.88,28.92,179000.0,20.8704,20.8993,20.856,20.8849,179000.0
2006-07-24 15:30:00,28.92,28.99,28.85,28.88,525700.0,20.8849,20.9354,20.8343,20.856,525700.0
2006-07-24 15:40:00,28.88,28.93,28.86,28.91,204600.0,20.856,20.8921,20.8415,20.8776,204600.0
2006-07-24 15:50:00,28.91,28.92,28.84,28.84,330600.0,20.8776,20.8849,20.8271,20.8271,330600.0
2006-07-25 09:30:00,28.77,28.77,28.61,28.62,196200.0,20.7765,20.7765,20.661,20.6682,196200.0
2006-07-25 09:40:00,28.63,28.8,28.62,28.8,137700.0,20.6754,20.7982,20.6682,20.7982,137700.0
2006-07-25 09:50:00,28.79,28.84,28.7,28.82,112300.0,20.791,20.8271,20.726,20.8126,112300.0
2006-07-25 10:00:00,28.82,29.41,28.8,29.4,436500.0,20.8126,21.2387,20.7982,21.2315,436500.0
2006-07-25 10:10:00,29.4,29.4,29.31,29.34,289800.0,21.2315,21.2315,21.1665,21.1882,289800.0
2006-07-25 10:20:00,29.34,29.35,29.18,29.19,246200.0,21.1882,21.1954,21.0726,21.0798,246200.0
2006-07-25 10:30:00,29.19,29.28,28.99,29.03,329400.0,21.0798,21.1448,20.9354,20.9643,329400.0
2006-07-25 10:40:00,29.03,29.05,28.88,28.91,230300.0,20.9643,20.9787,20.856,20.8776,230300.0
2006-07-25 10:50:00,28.9,28.98,28.85,28.97,219300.0,20.8704,20.9282,20.8343,20.921,219300.0
2006-07-25 11:00:00,28.97,29.02,28.97,29.0,213000.0,20.921,20.9571,20.921,20.9426,213000.0
2006-07-25 11:10:00,29.01,29.04,28.99,29.0,264100.0,20.9499,20.9715,20.9354,20.9426,264100.0
2006-07-25 11:20:00,29.0,29.04,28.98,29.04,131300.0,20.9426,20.9715,20.9282,20.9715,131300.0
2006-07-25 11:30:00,29.02,29.11,28.99,28.99,133900.0,20.9571,21.0221,20.9354,20.9354,133900.0
2006-07-25 11:40:00,28.99,29.02,28.94,28.96,131400.0,20.9354,20.9571,20.8993,20.9137,131400.0
2006-07-25 11:50:00,28.97,29.03,28.94,28.96,121800.0,20.921,20.9643,20.8993,20.9137,121800.0
2006-07-25 12:00:00,28.96,28.99,28.94,28.99,89900.0,20.9137,20.9354,20.8993,20.9354,89900.0
2006-07-25 12:10:00,28.98,28.99,28.89,28.92,113100.0,20.9282,20.9354,20.8632,20.8849,113100.0
2006-07-25 12:20:00,28.92,28.98,28.9,28.96,82000.0,20.8849,20.9282,20.8704,20.9137,82000.0
2006-07-25 12:30:00,28.95,28.97,28.89,28.97,133000.0,20.9065,20.921,20.8632,20.921,133000.0
2006-07-25 12:40:00,28.99,29.1,28.97,29.07,79200.0,20.9354,21.0149,20.921,20.9932,79200.0
2006-07-25 12:50:00,29.08,29.08,29.0,29.02,106500.0,21.0004,21.0004,20.9426,20.9571,106500.0
2006-07-25 13:00:00,29.02,29.04,29.0,29.03,59800.0,20.9571,20.9715,20.9426,20.9643,59800.0
2006-07-25 13:10:00,29.04,29.11,29.03,29.09,99900.0,20.9715,21.0221,20.9643,21.0076,99900.0
2006-07-25 13:20:00,29.1,29.11,29.04,29.06,71700.0,21.0149,21.0221,20.9715,20.986,71700.0
2006-07-25 13:30:00,29.05,29.07,29.01,29.01,118600.0,20.9787,20.9932,20.9499,20.9499,118600.0
2006-07-25 13:40:00,29.01,29.02,28.97,29.0,50100.0,20.9499,20.9571,20.921,20.9426,50100.0
2006-07-25 13:50:00,29.0,29.02,28.97,28.97,125800.0,20.9426,20.9571,20.921,20.921,125800.0
2006-07-25 14:00:00,28.98,28.98,28.91,28.97,110400.0,20.9282,20.9282,20.8776,20.921,110400.0
2006-07-25 14:10:00,28.97,29.0,28.89,28.93,111800.0,20.921,20.9426,20.8632,20.8921,111800.0
2006-07-25 14:20:00,28.93,28.95,28.86,28.9,191000.0,20.8921,20.9065,20.8415,20.8704,191000.0
2006-07-25 14:30:00,28.9,28.92,28.85,28.86,147000.0,20.8704,20.8849,20.8343,20.8415,147000.0
2006-07-25 14:40:00,28.86,28.98,28.82,28.98,163200.0,20.8415,20.9282,20.8126,20.9282,163200.0
2006-07-25 14:50:00,28.98,29.04,28.97,29.02,90700.0,20.9282,20.9715,20.921,20.9571,90700.0
2006-07-25 15:00:00,29.01,29.2,29.01,29.19,186900.0,20.9499,21.0871,20.9499,21.0798,186900.0
2006-07-25 15:10:00,29.19,29.33,29.15,29.33,241400.0,21.0798,21.1809,21.051,21.1809,241400.0
2006-07-25 15:20:00,29.33,29.4,29.32,29.4,304600.0,21.1809,21.2315,21.1737,21.2315,304600.0
2006-07-25 15:30:00,29.4,29.44,29.34,29.35,320700.0,21.2315,21.2604,21.1882,21.1954,320700.0
2006-07-25 15:40:00,29.36,29.38,29.32,29.33,205300.0,21.2026,21.2171,21.1737,21.1809,205300.0
2006-07-25 15:50:00,29.33,29.34,29.26,29.31,361000.0,21.1809,21.1882,21.1304,21.1665,361000.0
2006-07-26 09:30:00,29.09,29.17,28.99,28.99,336800.0,21.0076,21.0654,20.9354,20.9354,336800.0
2006-07-26 09:40:00,28.99,29.03,28.77,28.77,468400.0,20.9354,20.9643,20.7765,20.7765,468400.0
2006-07-26 09:50:00,28.77,28.93,28.69,28.89,273000.0,20.7765,20.8921,20.7188,20.8632,273000.0
2006-07-26 10:00:00,28.89,28.95,28.78,28.84,198800.0,20.8632,20.9065,20.7838,20.8271,198800.0
2006-07-26 10:10:00,28.8,28.88,28.78,28.85,187400.0,20.7982,20.856,20.7838,20.8343,187400.0
2006-07-26 10:20:00,28.84,28.9,28.81,28.89,113300.0,20.8271,20.8704,20.8054,20.8632,113300.0
2006-07-26 10:30:00,28.9,28.9,28.73,28.86,158500.0,20.8704,20.8704,20.7477,20.8415,158500.0
2006-07-26 10:40:00,28.85,28.87,28.7,28.73,128500.0,20.8343,20.8488,20.726,20.7477,128500.0
2006-07-26 10:50:00,28.73,28.74,28.63,28.7,229900.0,20.7477,20.7549,20.6754,20.726,229900.0
2006-07-26 11:00:00,28.71,28.82,28.69,28.82,87600.0,20.7332,20.8126,20.7188,20.8126,87600.0
2006-07-26 11:10:00,28.82,28.86,28.79,28.84,100100.0,20.8126,20.8415,20.791,20.8271,100100.0
2006-07-26 11:20:00,28.84,28.84,28.69,28.75,127100.0,20.8271,20.8271,20.7188,20.7621,127100.0
2006-07-26 11:30:00,28.76,28.76,28.66,28.67,298300.0,20.7693,20.7693,20.6971,20.7043,298300.0
2006-07-26 11:40:00,28.69,28.71,28.65,28.66,176200.0,20.7188,20.7332,20.6899,20.6971,176200.0
2006-07-26 11:50:00,28.66,28.68,28.64,28.66,134600.0,20.6971,20.7115,20.6827,20.6971,134600.0
2006-07-26 12:00:00,28.66,28.75,28.65,28.74,126000.0,20.6971,20.7621,20.6899,20.7549,126000.0
2006-07-26 12:10:00,28.74,28.81,28.7,28.7,106300.0,20.7549,20.8054,20.726,20.726,106300.0
2006-07-26 12:20:00,28.7,28.8,28.7,28.72,123800.0,20.726,20.7982,20.726,20.7404,123800.0
2006-07-26 12:30:00,28.72,28.78,28.71,28.76,65300.0,20.7404,20.7838,20.7332,20.7693,65300.0
2006-07-26 12:40:00,28.76,28.79,28.73,28.78,66200.0,20.7693,20.791,20.7477,20.7838,66200.0
2006-07-26 12:50:00,28.78,28.79,28.76,28.78,55600.0,20.7838,20.791,20.7693,20.7838,55600.0
2006-07-26 13:00:00,28.78,28.79,28.75,28.75,42700.0,20.7838,20.791,20.7621,20.7621,42700.0
2006-07-26 13:10:00,28.76,28.79,28.72,28.74,78900.0,20.7693,20.791,20.7404,20.7549,78900.0
2006-07-26 13:20:00,28.73,28.76,28.7,28.71,62300.0,20.7477,20.7693,20.726,20.7332,62300.0
2006-07-26 13:30:00,28.71,28.76,28.69,28.76,101800.0,20.7332,20.7693,20.7188,20.7693,101800.0
2006-07-26 13:40:00,28.76,28.81,28.69,28.8,83800.0,20.7693,20.8054,20.7188,20.7982,83800.0
2006-07-26 13:50:00,28.81,28.82,28.78,28.79,58400.0,20.8054,20.8126,20.7838,20.791,58400.0
2006-07-26 14:00:00,28.78,28.79,28.67,28.72,154000.0,20.7838,20.791,20.7043,20.7404,154000.0
2006-07-26 14:10:00,28.73,28.84,28.72,28.8,112500.0,20.7477,20.8271,20.7404,20.7982,112500.0
2006-07-26 14:20:00,28.81,28.83,28.72,28.72,94900.0,20.8054,20.8199,20.7404,20.7404,94900.0
2006-07-26 14:30:00,28.73,28.8,28.72,28.78,91800.0,20.7477,20.7982,20.7404,20.7838,91800.0
2006-07-26 14:40:00,28.79,28.8,28.71,28.76,94300.0,20.791,20.7982,20.7332,20.7693,94300.0
2006-07-26 14:50:00,28.76,28.78,28.72,28.72,68100.0,20.7693,20.7838,20.7404,20.7404,68100.0
2006-07-26 15:00:00,28.71,28.79,28.71,28.77,121400.0,20.7332,20.791,20.7332,20.7765,121400.0
2006-07-26 15:10:00,28.77,28.79,28.76,28.78,131600.0,20.7765,20.791,20.7693,20.7838,131600.0
2006-07-26 15:20:00,28.78,28.83,28.75,28.81,157900.0,20.7838,20.8199,20.7621,20.8054,157900.0
2006-07-26 15:30:00,28.79,28.82,28.78,28.81,118800.0,20.791,20.8126,20.7838,20.8054,118800.0
2006-07-26 15:40:00,28.82,28.82,28.7,28.71,191600.0,20.8126,20.8126,20.726,20.7332,191600.0
2006-07-26 15:50:00,28.71,28.76,28.7,28.71,241800.0,20.7332,20.7693,20.726,20.7332,241800.0
2006-07-27 09:30:00,28.8,28.85,28.6,28.61,278500.0,20.7982,20.8343,20.6538,20.661,278500.0
2006-07-27 09:40:00,28.6,28.75,28.58,28.72,140900.0,20.6538,20.7621,20.6393,20.7404,140900.0
2006-07-27 09:50:00,28.7,28.83,28.69,28.78,107500.0,20.726,20.8199,20.7188,20.7838,107500.0
2006-07-27 10:00:00,28.78,28.81,28.74,28.79,139800.0,20.7838,20.8054,20.7549,20.791,139800.0
2006-07-27 10:10:00,28.79,28.86,28.78,28.82,137800.0,20.791,20.8415,20.7838,20.8126,137800.0
2006-07-27 10:20:00,28.83,28.93,28.83,28.9,120900.0,20.8199,20.8921,20.8199,20.8704,120900.0
2006-07-27 10:30:00,28.9,29.01,28.77,28.79,232200.0,20.8704,20.9499,20.7765,20.791,232200.0
2006-07-27 10:40:00,28.78,28.79,28.64,28.65,172000.0,20.7838,20.791,20.6827,20.6899,172000.0
2006-07-27 10:50:00,28.66,28.75,28.65,28.73,202200.0,20.6971,20.7621,20.6899,20.7477,202200.0
2006-07-27 11:00:00,28.73,28.77,28.66,28.72,247100.0,20.7477,20.7765,20.6971,20.7404,247100.0
2006-07-27 11:10:00,28.72,28.75,28.71,28.72,120300.0,20.7404,20.7621,20.7332,20.7404,120300.0
2006-07-27 11:20:00,28.72,28.82,28.72,28.78,115100.0,20.7404,20.8126,20.7404,20.7838,115100.0
2006-07-27 11:30:00,28.78,28.8,28.75,28.76,85400.0,20.7838,20.7982,20.7621,20.7693,85400.0
2006-07-27 11:40:00,28.76,28.79,28.75,28.77,109300.0,20.7693,20.791,20.7621,20.7765,109300.0
2006-07-27 11:50:00,28.78,28.78,28.69,28.77,104800.0,20.7838,20.7838,20.7188,20.7765,104800.0
2006-07-27 12:00:00,28.76,28.82,28.75,28.82,90000.0,20.7693,20.8126,20.7621,20.8126,90000.0
2006-07-27 12:10:00,28.82,28.88,28.81,28.82,114200.0,20.8126,20.856,20.8054,20.8126,114200.0
2006-07-27 12:20:00,28.83,28.84,28.8,28.83,103200.0,20.8199,20.8271,20.7982,20.8199,103200.0
2006-07-27 12:30:00,28.82,28.84,28.81,28.82,53200.0,20.8126,20.8271,20.8054,20.8126,53200.0
2006-07-27 12:40:00,28.82,28.84,28.81,28.83,69300.0,20.8126,20.8271,20.8054,20.8199,69300.0
2006-07-27 12:50:00,28.83,28.83,28.77,28.78,92500.0,20.8199,20.8199,20.7765,20.7838,92500.0
2006-07-27 13:00:00,28.77,28.79,28.72,28.75,85600.0,20.7765,20.791,20.7404,20.7621,85600.0
2006-07-27 13:10:00,28.74,28.75,28.65,28.66,127400.0,20.7549,20.7621,20.6899,20.6971,127400.0
2006-07-27 13:20:00,28.65,28.67,28.62,28.64,109900.0,20.6899,20.7043,20.6682,20.6827,109900.0
2006-07-27 13:30:00,28.65,28.66,28.55,28.56,291300.0,20.6899,20.6971,20.6177,20.6249,291300.0
2006-07-27 13:40:00,28.56,28.63,28.55,28.62,322300.0,20.6249,20.6754,20.6177,20.6682,322300.0
2006-07-27 13:50:00,28.61,28.65,28.5,28.5,270300.0,20.661,20.6899,20.5816,20.5816,270300.0
2006-07-27 14:00:00,28.5,28.51,28.46,28.49,153300.0,20.5816,20.5888,20.5527,20.5743,153300.0
2006-07-27 14:10:00,28.48,28.49,28.42,28.48,123100.0,20.5671,20.5743,20.5238,20.5671,123100.0
2006-07-27 14:20:00,28.46,28.48,28.39,28.47,134600.0,20.5527,20.5671,20.5021,20.5599,134600.0
2006-07-27 14:30:00,28.47,28.5,28.39,28.39,118000.0,20.5599,20.5816,20.5021,20.5021,118000.0
2006-07-27 14:40:00,28.39,28.41,28.38,28.39,187000.0,20.5021,20.5166,20.4949,20.5021,187000.0
2006-07-27 14:50:00,28.38,28.43,28.38,28.43,81300.0,20.4949,20.531,20.4949,20.531,81300.0
2006-07-27 15:00:00,28.43,28.47,28.39,28.4,116500.0,20.531,20.5599,20.5021,20.5093,116500.0
2006-07-27 15:10:00,28.4,28.47,28.39,28.46,162500.0,20.5093,20.5599,20.5021,20.5527,162500.0
2006-07-27 15:20:00,28.46,28.47,28.4,28.4,203800.0,20.5527,20.5599,20.5093,20.5093,203800.0
2006-07-27 15:30:00,28.4,28.49,28.37,28.46,240300.0,20.5093,20.5743,20.4877,20.5527,240300.0
2006-07-27 15:40:00,28.47,28.51,28.46,28.51,234900.0,20.5599,20.5888,20.5527,20.5888,234900.0
2006-07-27 15:50:00,28.51,28.57,28.45,28.46,303500.0,20.5888,20.6321,20.5454,20.5527,303500.0
2006-07-28 09:30:00,28.6,28.84,28.6,28.78,272700.0,20.6538,20.8271,20.6538,20.7838,272700.0
2006-07-28 09:40:00,28.81,28.96,28.81,28.94,258600.0,20.8054,20.9137,20.8054,20.8993,258600.0
2006-07-28 09:50:00,28.94,28.98,28.69,28.69,198900.0,20.8993,20.9282,20.7188,20.7188,198900.0
2006-07-28 10:00:00,28.69,28.8,28.6,28.6,116900.0,20.7188,20.7982,20.6538,20.6538,116900.0
2006-07-28 10:10:00,28.6,28.61,28.43,28.59,219900.0,20.6538,20.661,20.531,20.6465,219900.0
2006-07-28 10:20:00,28.58,28.71,28.57,28.7,126000.0,20.6393,20.7332,20.6321,20.726,126000.0
2006-07-28 10:30:00,28.7,28.73,28.67,28.7,199000.0,20.726,20.7477,20.7043,20.726,199000.0
2006-07-28 10:40:00,28.7,28.77,28.68,28.75,247800.0,20.726,20.7765,20.7115,20.7621,247800.0
2006-07-28 10:50:00,28.75,28.86,28.75,28.8,132400.0,20.7621,20.8415,20.7621,20.7982,132400.0
2006-07-28 11:00:00,28.8,28.98,28.79,28.97,131500.0,20.7982,20.9282,20.791,20.921,131500.0
2006-07-28 11:10:00,28.96,29.02,28.96,28.97,151700.0,20.9137,20.9571,20.9137,20.921,151700.0
2006-07-28 11:20:00,28.97,28.98,28.82,28.82,146100.0,20.921,20.9282,20.8126,20.8126,146100.0
2006-07-28 11:30:00,28.84,28.85,28.75,28.76,144800.0,20.8271,20.8343,20.7621,20.7693,144800.0
2006-07-28 11:40:00,28.75,28.82,28.69,28.82,137500.0,20.7621,20.8126,20.7188,20.8126,137500.0
2006-07-28 11:50:00,28.81,28.85,28.79,28.81,63000.0,20.8054,20.8343,20.791,20.8054,63000.0
2006-07-28 12:00:00,28.81,28.81,28.74,28.79,69900.0,20.8054,20.8054,20.7549,20.791,69900.0
2006-07-28 12:10:00,28.79,28.81,28.75,28.75,32200.0,20.791,20.8054,20.7621,20.7621,32200.0
2006-07-28 12:20:00,28.75,28.8,28.72,28.73,87400.0,20.7621,20.7982,20.7404,20.7477,87400.0
2006-07-28 12:30:00,28.75,28.8,28.72,28.8,82600.0,20.7621,20.7982,20.7404,20.7982,82600.0
2006-07-28 12:40:00,28.82,28.88,28.8,28.82,72000.0,20.8126,20.856,20.7982,20.8126,72000.0
2006-07-28 12:50:00,28.82,28.82,28.71,28.71,49100.0,20.8126,20.8126,20.7332,20.7332,49100.0
2006-07-28 13:00:00,28.72,28.85,28.7,28.85,80000.0,20.7404,20.8343,20.726,20.8343,80000.0
2006-07-28 13:10:00,28.85,28.85,28.79,28.83,124800.0,20.8343,20.8343,20.791,20.8199,124800.0
2006-07-28 13:20:00,28.83,28.87,28.81,28.81,48900.0,20.8199,20.8488,20.8054,20.8054,48900.0
2006-07-28 13:30:00,28.8,28.81,28.76,28.76,66500.0,20.7982,20.8054,20.7693,20.7693,66500.0
2006-07-28 13:40:00,28.76,28.82,28.75,28.81,158500.0,20.7693,20.8126,20.7621,20.8054,158500.0
2006-07-28 13:50:00,28.8,28.81,28.75,28.75,147300.0,20.7982,20.8054,20.7621,20.7621,147300.0
2006-07-28 14:00:00,28.76,28.78,28.72,28.72,45200.0,20.7693,20.7838,20.7404,20.7404,45200.0
2006-07-28 14:10:00,28.73,28.78,28.71,28.77,85800.0,20.7477,20.7838,20.7332,20.7765,85800.0
2006-07-28 14:20:00,28.77,28.78,28.71,28.73,93300.0,20.7765,20.7838,20.7332,20.7477,93300.0
2006-07-28 14:30:00,28.74,28.77,28.71,28.76,98400.0,20.7549,20.7765,20.7332,20.7693,98400.0
2006-07-28 14:40:00,28.75,28.77,28.73,28.74,88100.0,20.7621,20.7765,20.7477,20.7549,88100.0
2006-07-28 14:50:00,28.75,28.8,28.74,28.8,108800.0,20.7621,20.7982,20.7549,20.7982,108800.0
2006-07-28 15:00:00,28.8,28.83,28.78,28.78,94100.0,20.7982,20.8199,20.7838,20.7838,94100.0
2006-07-28 15:10:00,28.79,28.91,28.75,28.83,207400.0,20.791,20.8776,20.7621,20.8199,207400.0
2006-07-28 15:20:00,28.83,28.83,28.72,28.73,124500.0,20.8199,20.8199,20.7404,20.7477,124500.0
2006-07-28 15:30:00,28.73,28.78,28.73,28.75,172600.0,20.7477,20.7838,20.7477,20.7621,172600.0
2006-07-28 15:40:00,28.76,28.82,28.75,28.76,135100.0,20.7693,20.8126,20.7621,20.7693,135100.0
2006-07-28 15:50:00,28.77,28.78,28.64,28.69,392100.0,20.7765,20.7838,20.6827,20.7188,392100.0
2006-07-31 09:30:00,28.61,28.83,28.51,28.59,276600.0,20.661,20.8199,20.5888,20.6465,276600.0
2006-07-31 09:40:00,28.59,28.7,28.54,28.63,267100.0,20.6465,20.726,20.6104,20.6754,267100.0
2006-07-31 09:50:00,28.64,28.67,28.55,28.64,165800.0,20.6827,20.7043,20.6177,20.6827,165800.0
2006-07-31 10:00:00,28.64,28.7,28.57,28.61,91600.0,20.6827,20.726,20.6321,20.661,91600.0
2006-07-31 10:10:00,28.61,28.65,28.5,28.53,151400.0,20.661,20.6899,20.5816,20.6032,151400.0
2006-07-31 10:20:00,28.53,28.58,28.52,28.55,157400.0,20.6032,20.6393,20.596,20.6177,157400.0
2006-07-31 10:30:00,28.55,28.62,28.55,28.59,211600.0,20.6177,20.6682,20.6177,20.6465,211600.0
2006-07-31 10:40:00,28.59,28.63,28.57,28.59,256200.0,20.6465,20.6754,20.6321,20.6465,256200.0
2006-07-31 10:50:00,28.59,28.64,28.57,28.61,250100.0,20.6465,20.6827,20.6321,20.661,250100.0
2006-07-31 11:00:00,28.63,28.66,28.6,28.62,123700.0,20.6754,20.6971,20.6538,20.6682,123700.0
2006-07-31 11:10:00,28.62,28.62,28.59,28.59,115500.0,20.6682,20.6682,20.6465,20.6465,115500.0
2006-07-31 11:20:00,28.59,28.61,28.47,28.47,150900.0,20.6465,20.661,20.5599,20.5599,150900.0
2006-07-31 11:30:00,28.47,28.51,28.46,28.49,146700.0,20.5599,20.5888,20.5527,20.5743,146700.0
2006-07-31 11:40:00,28.49,28.51,28.45,28.49,174700.0,20.5743,20.5888,20.5454,20.5743,174700.0
2006-07-31 11:50:00,28.48,28.5,28.46,28.5,108400.0,20.5671,20.5816,20.5527,20.5816,108400.0
2006-07-31 12:00:00,28.5,28.52,28.48,28.48,115700.0,20.5816,20.596,20.5671,20.5671,115700.0
2006-07-31 12:10:00,28.48,28.49,28.41,28.43,273000.0,20.5671,20.5743,20.5166,20.531,273000.0
2006-07-31 12:20:00,28.42,28.46,28.42,28.46,58200.0,20.5238,20.5527,20.5238,20.5527,58200.0
2006-07-31 12:30:00,28.46,28.46,28.37,28.38,494900.0,20.5527,20.5527,20.4877,20.4949,494900.0
2006-07-31 12:40:00,28.38,28.46,28.36,28.44,80200.0,20.4949,20.5527,20.4805,20.5382,80200.0
2006-07-31 12:50:00,28.44,28.47,28.42,28.46,77300.0,20.5382,20.5599,20.5238,20.5527,77300.0
2006-07-31 13:00:00,28.46,28.47,28.43,28.46,74800.0,20.5527,20.5599,20.531,20.5527,74800.0
2006-07-31 13:10:00,28.45,28.5,28.44,28.45,95900.0,20.5454,20.5816,20.5382,20.5454,95900.0
2006-07-31 13:20:00,28.45,28.47,28.41,28.41,136400.0,20.5454,20.5599,20.5166,20.5166,136400.0
2006-07-31 13:30:00,28.41,28.51,28.37,28.5,93900.0,20.5166,20.5888,20.4877,20.5816,93900.0
2006-07-31 13:40:00,28.5,28.53,28.47,28.52,69200.0,20.5816,20.6032,20.5599,20.596,69200.0
2006-07-31 13:50:00,28.52,28.54,28.48,28.48,102100.0,20.596,20.6104,20.5671,20.5671,102100.0
2006-07-31 14:00:00,28.48,28.5,28.45,28.48,103700.0,20.5671,20.5816,20.5454,20.5671,103700.0
2006-07-31 14:10:00,28.47,28.48,28.43,28.46,72100.0,20.5599,20.5671,20.531,20.5527,72100.0
2006-07-31 14:20:00,28.46,28.48,28.44,28.45,70000.0,20.5527,20.5671,20.5382,20.5454,70000.0
2006-07-31 14:30:00,28.44,28.44,28.36,28.4,165100.0,20.5382,20.5382,20.4805,20.5093,165100.0
2006-07-31 14:40:00,28.39,28.41,28.37,28.37,122400.0,20.5021,20.5166,20.4877,20.4877,122400.0
2006-07-31 14:50:00,28.38,28.42,28.37,28.4,121800.0,20.4949,20.5238,20.4877,20.5093,121800.0
2006-07-31 15:00:00,28.4,28.43,28.34,28.35,189000.0,20.5093,20.531,20.466,20.4732,189000.0
2006-07-31 15:10:00,28.36,28.41,28.32,28.4,151200.0,20.4805,20.5166,20.4516,20.5093,151200.0
2006-07-31 15:20:00,28.4,28.4,28.37,28.37,159500.0,20.5093,20.5093,20.4877,20.4877,159500.0
2006-07-31 15:30:00,28.38,28.4,28.33,28.4,162800.0,20.4949,20.5093,20.4588,20.5093,162800.0
2006-07-31 15:40:00,28.4,28.42,28.36,28.41,260600.0,20.5093,20.5238,20.4805,20.5166,260600.0
2006-07-31 15:50:00,28.41,28.42,28.35,28.35,305800.0,20.5166,20.5238,20.4732,20.4732,305800.0
2006-08-01 09:30:00,28.35,28.36,28.13,28.13,191200.0,20.4732,20.4805,20.3144,20.3144,191200.0
2006-08-01 09:40:00,28.13,28.2,28.11,28.14,220300.0,20.3144,20.3649,20.2999,20.3216,220300.0
2006-08-01 09:50:00,28.15,28.24,28.12,28.18,280400.0,20.3288,20.3938,20.3071,20.3505,280400.0
2006-08-01 10:00:00,28.19,28.22,28.03,28.14,328600.0,20.3577,20.3793,20.2421,20.3216,328600.0
2006-08-01 10:10:00,28.14,28.14,28.07,28.09,235300.0,20.3216,20.3216,20.271,20.2855,235300.0
2006-08-01 10:20:00,28.08,28.18,28.06,28.13,175700.0,20.2782,20.3505,20.2638,20.3144,175700.0
2006-08-01 10:30:00,28.14,28.22,28.12,28.2,124300.0,20.3216,20.3793,20.3071,20.3649,124300.0
2006-08-01 10:40:00,28.2,28.27,28.1,28.11,130200.0,20.3649,20.4155,20.2927,20.2999,130200.0
2006-08-01 10:50:00,28.11,28.15,28.08,28.08,122000.0,20.2999,20.3288,20.2782,20.2782,122000.0
2006-08-01 11:00:00,28.08,28.15,28.06,28.14,104200.0,20.2782,20.3288,20.2638,20.3216,104200.0
2006-08-01 11:10:00,28.13,28.15,28.09,28.12,87200.0,20.3144,20.3288,20.2855,20.3071,87200.0
2006-08-01 11:20:00,28.13,28.13,28.09,28.09,97400.0,20.3144,20.3144,20.2855,20.2855,97400.0
2006-08-01 11:30:00,28.09,28.16,28.09,28.13,121900.0,20.2855,20.336,20.2855,20.3144,121900.0
2006-08-01 11:40:00,28.13,28.13,28.09,28.09,95000.0,20.3144,20.3144,20.2855,20.2855,95000.0
2006-08-01 11:50:00,28.09,28.16,28.08,28.13,58400.0,20.2855,20.336,20.2782,20.3144,58400.0
2006-08-01 12:00:00,28.13,28.15,28.09,28.11,66400.0,20.3144,20.3288,20.2855,20.2999,66400.0
2006-08-01 12:10:00,28.11,28.14,28.06,28.12,158500.0,20.2999,20.3216,20.2638,20.3071,158500.0
2006-08-01 12:20:00,28.13,28.19,28.12,28.17,52900.0,20.3144,20.3577,20.3071,20.3432,52900.0
2006-08-01 12:30:00,28.17,28.19,28.15,28.17,91900.0,20.3432,20.3577,20.3288,20.3432,91900.0
2006-08-01 12:40:00,28.17,28.19,28.14,28.14,51100.0,20.3432,20.3577,20.3216,20.3216,51100.0
2006-08-01 12:50:00,28.14,28.15,28.1,28.13,60000.0,20.3216,20.3288,20.2927,20.3144,60000.0
2006-08-01 13:00:00,28.13,28.15,28.13,28.15,84900.0,20.3144,20.3288,20.3144,20.3288,84900.0
2006-08-01 13:10:00,28.14,28.17,28.14,28.16,81100.0,20.3216,20.3432,20.3216,20.336,81100.0
2006-08-01 13:20:00,28.16,28.16,28.13,28.16,106500.0,20.336,20.336,20.3144,20.336,106500.0
2006-08-01 13:30:00,28.15,28.17,28.15,28.16,88700.0,20.3288,20.3432,20.3288,20.336,88700.0
2006-08-01 13:40:00,28.15,28.18,28.15,28.16,57200.0,20.3288,20.3505,20.3288,20.336,57200.0
2006-08-01 13:50:00,28.16,28.16,28.12,28.15,73700.0,20.336,20.336,20.3071,20.3288,73700.0
2006-08-01 14:00:00,28.15,28.21,28.13,28.14,88900.0,20.3288,20.3721,20.3144,20.3216,88900.0
2006-08-01 14:10:00,28.13,28.17,28.11,28.15,66600.0,20.3144,20.3432,20.2999,20.3288,66600.0
2006-08-01 14:20:00,28.15,28.16,28.04,28.05,138500.0,20.3288,20.336,20.2494,20.2566,138500.0
2006-08-01 14:30:00,28.04,28.07,28.02,28.04,180700.0,20.2494,20.271,20.2349,20.2494,180700.0
2006-08-01 14:40:00,28.05,28.05,28.0,28.02,127400.0,20.2566,20.2566,20.2205,20.2349,127400.0
2006-08-01 14:50:00,28.01,28.08,28.0,28.08,125600.0,20.2277,20.2782,20.2205,20.2782,125600.0
2006-08-01 15:00:00,28.08,28.11,28.07,28.11,82800.0,20.2782,20.2999,20.271,20.2999,82800.0
2006-08-01 15:10:00,28.1,28.11,28.05,28.08,91900.0,20.2927,20.2999,20.2566,20.2782,91900.0
2006-08-01 15:20:00,28.08,28.11,28.07,28.1,100300.0,20.2782,20.2999,20.271,20.2927,100300.0
2006-08-01 15:30:00,28.09,28.15,28.08,28.14,180900.0,20.2855,20.3288,20.2782,20.3216,180900.0
2006-08-01 15:40:00,28.15,28.17,28.13,28.16,219800.0,20.3288,20.3432,20.3144,20.336,219800.0
2006-08-01 15:50:00,28.16,28.22,28.16,28.17,308000.0,20.336,20.3793,20.336,20.3432,308000.0
2006-08-02 09:30:00,27.85,28.01,27.61,28.0,396400.0,20.1122,20.2277,19.9388,20.2205,396400.0
2006-08-02 09:40:00,28.0,28.0,27.77,27.8,409100.0,20.2205,20.2205,20.0544,20.076,409100.0
2006-08-02 09:50:00,27.8,27.9,27.79,27.85,234200.0,20.076,20.1483,20.0688,20.1122,234200.0
2006-08-02 10:00:00,27.84,28.0,27.83,27.94,168700.0,20.1049,20.2205,20.0977,20.1771,168700.0
2006-08-02 10:10:00,27.95,27.98,27.84,27.89,197100.0,20.1844,20.206,20.1049,20.141,197100.0
2006-08-02 10:20:00,27.89,27.93,27.88,27.89,200600.0,20.141,20.1699,20.1338,20.141,200600.0
2006-08-02 10:30:00,27.89,27.93,27.88,27.92,143500.0,20.141,20.1699,20.1338,20.1627,143500.0
2006-08-02 10:40:00,27.92,27.98,27.86,27.88,155100.0,20.1627,20.206,20.1194,20.1338,155100.0
2006-08-02 10:50:00,27.88,27.93,27.85,27.86,100100.0,20.1338,20.1699,20.1122,20.1194,100100.0
2006-08-02 11:00:00,27.86,27.91,27.85,27.9,109700.0,20.1194,20.1555,20.1122,20.1483,109700.0
2006-08-02 11:10:00,27.89,28.0,27.87,27.98,198900.0,20.141,20.2205,20.1266,20.206,198900.0
2006-08-02 11:20:00,27.98,27.99,27.95,27.97,114400.0,20.206,20.2133,20.1844,20.1988,114400.0
2006-08-02 11:30:00,27.96,28.04,27.95,28.01,268900.0,20.1916,20.2494,20.1844,20.2277,268900.0
2006-08-02 11:40:00,28.03,28.04,27.98,28.02,113500.0,20.2421,20.2494,20.206,20.2349,113500.0
2006-08-02 11:50:00,28.02,28.08,27.98,28.06,166400.0,20.2349,20.2782,20.206,20.2638,166400.0
2006-08-02 12:00:00,28.07,28.2,28.07,28.18,143900.0,20.271,20.3649,20.271,20.3505,143900.0
2006-08-02 12:10:00,28.19,28.19,28.1,28.13,227700.0,20.3577,20.3577,20.2927,20.3144,227700.0
2006-08-02 12:20:00,28.12,28.13,28.08,28.12,67900.0,20.3071,20.3144,20.2782,20.3071,67900.0
2006-08-02 12:30:00,28.11,28.12,28.09,28.1,81900.0,20.2999,20.3071,20.2855,20.2927,81900.0
2006-08-02 12:40:00,28.09,28.11,28.05,28.05,91000.0,20.2855,20.2999,20.2566,20.2566,91000.0
2006-08-02 12:50:00,28.06,28.11,28.05,28.1,61100.0,20.2638,20.2999,20.2566,20.2927,61100.0
2006-08-02 13:00:00,28.1,28.11,28.03,28.04,130100.0,20.2927,20.2999,20.2421,20.2494,130100.0
2006-08-02 13:10:00,28.03,28.09,28.0,28.02,167600.0,20.2421,20.2855,20.2205,20.2349,167600.0
2006-08-02 13:20:00,28.02,28.09,28.02,28.04,136400.0,20.2349,20.2855,20.2349,20.2494,136400.0
2006-08-02 13:30:00,28.04,28.08,28.02,28.04,108900.0,20.2494,20.2782,20.2349,20.2494,108900.0
2006-08-02 13:40:00,28.02,28.14,28.02,28.13,148700.0,20.2349,20.3216,20.2349,20.3144,148700.0
2006-08-02 13:50:00,28.13,28.13,28.06,28.09,268000.0,20.3144,20.3144,20.2638,20.2855,268000.0
2006-08-02 14:00:00,28.1,28.12,28.08,28.1,437700.0,20.2927,20.3071,20.2782,20.2927,437700.0
2006-08-02 14:10:00,28.1,28.15,28.08,28.12,240100.0,20.2927,20.3288,20.2782,20.3071,240100.0
2006-08-02 14:20:00,28.13,28.17,28.1,28.13,353600.0,20.3144,20.3432,20.2927,20.3144,353600.0
2006-08-02 14:30:00,28.14,28.2,28.12,28.2,262400.0,20.3216,20.3649,20.3071,20.3649,262400.0
2006-08-02 14:40:00,28.2,28.21,28.17,28.19,184700.0,20.3649,20.3721,20.3432,20.3577,184700.0
2006-08-02 14:50:00,28.2,28.25,28.19,28.24,180700.0,20.3649,20.401,20.3577,20.3938,180700.0
2006-08-02 15:00:00,28.25,28.25,28.21,28.22,237900.0,20.401,20.401,20.3721,20.3793,237900.0
2006-08-02 15:10:00,28.22,28.34,28.15,28.34,226700.0,20.3793,20.466,20.3288,20.466,226700.0
2006-08-02 15:20:00,28.34,28.37,28.32,28.33,307800.0,20.466,20.4877,20.4516,20.4588,307800.0
2006-08-02 15:30:00,28.34,28.47,28.33,28.46,269100.0,20.466,20.5599,20.4588,20.5527,269100.0
2006-08-02 15:40:00,28.46,28.46,28.41,28.42,429900.0,20.5527,20.5527,20.5166,20.5238,429900.0
2006-08-02 15:50:00,28.43,28.5,28.42,28.48,695200.0,20.531,20.5816,20.5238,20.5671,695200.0
2006-08-03 09:30:00,27.9,28.14,27.86,28.07,438600.0,20.1483,20.3216,20.1194,20.271,438600.0
2006-08-03 09:40:00,28.07,28.26,28.05,28.24,144300.0,20.271,20.4082,20.2566,20.3938,144300.0
2006-08-03 09:50:00,28.24,28.29,28.14,28.24,215700.0,20.3938,20.4299,20.3216,20.3938,215700.0
2006-08-03 10:00:00,28.24,28.37,28.11,28.3,210600.0,20.3938,20.4877,20.2999,20.4371,210600.0
2006-08-03 10:10:00,28.29,28.3,28.2,28.28,299300.0,20.4299,20.4371,20.3649,20.4227,299300.0
2006-08-03 10:20:00,28.27,28.5,28.27,28.45,540600.0,20.4155,20.5816,20.4155,20.5454,540600.0
2006-08-03 10:30:00,28.45,28.46,28.36,28.4,191500.0,20.5454,20.5527,20.4805,20.5093,191500.0
2006-08-03 10:40:00,28.4,28.45,28.38,28.44,140800.0,20.5093,20.5454,20.4949,20.5382,140800.0
2006-08-03 10:50:00,28.44,28.5,28.44,28.5,187800.0,20.5382,20.5816,20.5382,20.5816,187800.0
2006-08-03 11:00:00,28.5,28.57,28.49,28.54,209100.0,20.5816,20.6321,20.5743,20.6104,209100.0
2006-08-03 11:10:00,28.53,28.56,28.49,28.53,144600.0,20.6032,20.6249,20.5743,20.6032,144600.0
2006-08-03 11:20:00,28.52,28.57,28.52,28.55,87500.0,20.596,20.6321,20.596,20.6177,87500.0
2006-08-03 11:30:00,28.55,28.56,28.51,28.51,165300.0,20.6177,20.6249,20.5888,20.5888,165300.0
2006-08-03 11:40:00,28.51,28.52,28.45,28.46,178700.0,20.5888,20.596,20.5454,20.5527,178700.0
2006-08-03 11:50:00,28.45,28.47,28.42,28.43,238600.0,20.5454,20.5599,20.5238,20.531,238600.0
2006-08-03 12:00:00,28.43,28.47,28.43,28.46,162000.0,20.531,20.5599,20.531,20.5527,162000.0
2006-08-03 12:10:00,28.47,28.47,28.42,28.44,116000.0,20.5599,20.5599,20.5238,20.5382,116000.0
2006-08-03 12:20:00,28.43,28.5,28.43,28.49,113800.0,20.531,20.5816,20.531,20.5743,113800.0
2006-08-03 12:30:00,28.5,28.54,28.48,28.54,140600.0,20.5816,20.6104,20.5671,20.6104,140600.0
2006-08-03 12:40:00,28.54,28.57,28.54,28.55,92900.0,20.6104,20.6321,20.6104,20.6177,92900.0
2006-08-03 12:50:00,28.55,28.56,28.51,28.51,41000.0,20.6177,20.6249,20.5888,20.5888,41000.0
2006-08-03 13:00:00,28.51,28.63,28.51,28.62,146400.0,20.5888,20.6754,20.5888,20.6682,146400.0
2006-08-03 13:10:00,28.62,28.67,28.62,28.65,155000.0,20.6682,20.7043,20.6682,20.6899,155000.0
2006-08-03 13:20:00,28.66,28.68,28.63,28.66,202000.0,20.6971,20.7115,20.6754,20.6971,202000.0
2006-08-03 13:30:00,28.66,28.81,28.66,28.8,282700.0,20.6971,20.8054,20.6971,20.7982,282700.0
2006-08-03 13:40:00,28.8,28.8,28.74,28.75,266800.0,20.7982,20.7982,20.7549,20.7621,266800.0
2006-08-03 13:50:00,28.74,28.85,28.74,28.82,360300.0,20.7549,20.8343,20.7549,20.8126,360300.0
2006-08-03 14:00:00,28.82,28.86,28.77,28.77,90600.0,20.8126,20.8415,20.7765,20.7765,90600.0
2006-08-03 14:10:00,28.77,28.85,28.67,28.71,195400.0,20.7765,20.8343,20.7043,20.7332,195400.0
2006-08-03 14:20:00,28.71,28.79,28.69,28.79,88200.0,20.7332,20.791,20.7188,20.791,88200.0
2006-08-03 14:30:00,28.79,28.85,28.78,28.83,153300.0,20.791,20.8343,20.7838,20.8199,153300.0
2006-08-03 14:40:00,28.84,28.94,28.83,28.9,149800.0,20.8271,20.8993,20.8199,20.8704,149800.0
2006-08-03 14:50:00,28.9,28.97,28.88,28.96,112300.0,20.8704,20.921,20.856,20.9137,112300.0
2006-08-03 15:00:00,28.97,29.11,28.96,29.11,302100.0,20.921,21.0221,20.9137,21.0221,302100.0
2006-08-03 15:10:00,29.11,29.12,29.07,29.1,284500.0,21.0221,21.0293,20.9932,21.0149,284500.0
2006-08-03 15:20:00,29.11,29.15,29.09,29.1,162900.0,21.0221,21.051,21.0076,21.0149,162900.0
2006-08-03 15:30:00,29.09,29.15,29.03,29.04,252800.0,21.0076,21.051,20.9643,20.9715,252800.0
2006-08-03 15:40:00,29.04,29.06,29.02,29.04,335000.0,20.9715,20.986,20.9571,20.9715,335000.0
2006-08-03 15:50:00,29.04,29.06,28.97,29.0,375400.0,20.9715,20.986,20.921,20.9426,375400.0
2006-08-04 09:30:00,29.5,29.65,29.42,29.51,649100.0,21.3037,21.412,21.2459,21.3109,649100.0
2006-08-04 09:40:00,29.5,29.84,29.46,29.66,403000.0,21.3037,21.5492,21.2748,21.4193,403000.0
2006-08-04 09:50:00,29.65,29.66,29.3,29.33,282300.0,21.412,21.4193,21.1593,21.1809,282300.0
2006-08-04 10:00:00,29.33,29.38,29.21,29.34,252900.0,21.1809,21.2171,21.0943,21.1882,252900.0
2006-08-04 10:10:00,29.34,29.34,29.27,29.33,205300.0,21.1882,21.1882,21.1376,21.1809,205300.0
2006-08-04 10:20:00,29.33,29.33,29.23,29.24,187900.0,21.1809,21.1809,21.1087,21.116,187900.0
2006-08-04 10:30:00,29.23,29.24,29.06,29.14,347000.0,21.1087,21.116,20.986,21.0437,347000.0
2006-08-04 10:40:00,29.15,29.19,29.07,29.18,127200.0,21.051,21.0798,20.9932,21.0726,127200.0
2006-08-04 10:50:00,29.18,29.18,28.92,28.92,177700.0,21.0726,21.0726,20.8849,20.8849,177700.0
2006-08-04 11:00:00,28.93,29.0,28.9,29.0,183200.0,20.8921,20.9426,20.8704,20.9426,183200.0
2006-08-04 11:10:00,29.0,29.01,28.96,29.0,102700.0,20.9426,20.9499,20.9137,20.9426,102700.0
2006-08-04 11:20:00,29.0,29.03,28.97,29.03,167700.0,20.9426,20.9643,20.921,20.9643,167700.0
2006-08-04 11:30:00,29.01,29.03,28.96,28.99,159300.0,20.9499,20.9643,20.9137,20.9354,159300.0
2006-08-04 11:40:00,28.98,29.01,28.98,28.99,61800.0,20.9282,20.9499,20.9282,20.9354,61800.0
2006-08-04 11:50:00,28.99,29.0,28.81,28.81,190900.0,20.9354,20.9426,20.8054,20.8054,190900.0
2006-08-04 12:00:00,28.82,28.82,28.72,28.72,222100.0,20.8126,20.8126,20.7404,20.7404,222100.0
2006-08-04 12:10:00,28.73,28.76,28.64,28.68,315700.0,20.7477,20.7693,20.6827,20.7115,315700.0
2006-08-04 12:20:00,28.68,28.71,28.6,28.67,128800.0,20.7115,20.7332,20.6538,20.7043,128800.0
2006-08-04 12:30:00,28.67,28.68,28.55,28.55,84700.0,20.7043,20.7115,20.6177,20.6177,84700.0
2006-08-04 12:40:00,28.55,28.56,28.51,28.52,139500.0,20.6177,20.6249,20.5888,20.596,139500.0
2006-08-04 12:50:00,28.52,28.55,28.48,28.49,142200.0,20.596,20.6177,20.5671,20.5743,142200.0
2006-08-04 13:00:00,28.49,28.5,28.45,28.5,202400.0,20.5743,20.5816,20.5454,20.5816,202400.0
2006-08-04 13:10:00,28.5,28.51,28.34,28.36,180500.0,20.5816,20.5888,20.466,20.4805,180500.0
2006-08-04 13:20:00,28.36,28.46,28.36,28.45,130800.0,20.4805,20.5527,20.4805,20.5454,130800.0
2006-08-04 13:30:00,28.45,28.46,28.36,28.37,120800.0,20.5454,20.5527,20.4805,20.4877,120800.0
2006-08-04 13:40:00,28.37,28.44,28.37,28.43,150400.0,20.4877,20.5382,20.4877,20.531,150400.0
2006-08-04 13:50:00,28.42,28.44,28.33,28.37,142800.0,20.5238,20.5382,20.4588,20.4877,142800.0
2006-08-04 14:00:00,28.37,28.41,28.34,28.38,120300.0,20.4877,20.5166,20.466,20.4949,120300.0
2006-08-04 14:10:00,28.38,28.4,28.27,28.28,126800.0,20.4949,20.5093,20.4155,20.4227,126800.0
2006-08-04 14:20:00,28.27,28.28,28.18,28.2,220200.0,20.4155,20.4227,20.3505,20.3649,220200.0
2006-08-04 14:30:00,28.2,28.29,28.18,28.27,167900.0,20.3649,20.4299,20.3505,20.4155,167900.0
2006-08-04 14:40:00,28.28,28.28,28.17,28.18,171800.0,20.4227,20.4227,20.3432,20.3505,171800.0
2006-08-04 14:50:00,28.19,28.24,28.17,28.19,188800.0,20.3577,20.3938,20.3432,20.3577,188800.0
2006-08-04 15:00:00,28.19,28.23,28.13,28.15,258100.0,20.3577,20.3866,20.3144,20.3288,258100.0
2006-08-04 15:10:00,28.15,28.18,28.12,28.17,289600.0,20.3288,20.3505,20.3071,20.3432,289600.0
2006-08-04 15:20:00,28.17,28.31,28.14,28.31,454100.0,20.3432,20.4443,20.3216,20.4443,454100.0
2006-08-04 15:30:00,28.31,28.34,28.3,28.33,202200.0,20.4443,20.466,20.4371,20.4588,202200.0
2006-08-04 15:40:00,28.33,28.58,28.33,28.55,572600.0,20.4588,20.6393,20.4588,20.6177,572600.0
2006-08-04 15:50:00,28.55,28.85,28.55,28.85,1116400.0,20.6177,20.8343,20.6177,20.8343,1116400.0
2006-08-07 09:30:00,28.68,28.69,28.35,28.35,184200.0,20.7115,20.7188,20.4732,20.4732,184200.0
2006-08-07 09:40:00,28.36,28.47,28.3,28.47,157400.0,20.4805,20.5599,20.4371,20.5599,157400.0
2006-08-07 09:50:00,28.45,28.54,28.4,28.51,162900.0,20.5454,20.6104,20.5093,20.5888,162900.0
2006-08-07 10:00:00,28.5,28.6,28.43,28.58,155500.0,20.5816,20.6538,20.531,20.6393,155500.0
2006-08-07 10:10:00,28.59,28.68,28.56,28.67,80500.0,20.6465,20.7115,20.6249,20.7043,80500.0
2006-08-07 10:20:00,28.67,28.77,28.66,28.71,125500.0,20.7043,20.7765,20.6971,20.7332,125500.0
2006-08-07 10:30:00,28.71,28.72,28.61,28.61,87400.0,20.7332,20.7404,20.661,20.661,87400.0
2006-08-07 10:40:00,28.62,28.66,28.61,28.64,69400.0,20.6682,20.6971,20.661,20.6827,69400.0
2006-08-07 10:50:00,28.65,28.72,28.65,28.68,109400.0,20.6899,20.7404,20.6899,20.7115,109400.0
2006-08-07 11:00:00,28.68,28.69,28.64,28.67,120900.0,20.7115,20.7188,20.6827,20.7043,120900.0
2006-08-07 11:10:00,28.64,28.67,28.64,28.65,134200.0,20.6827,20.7043,20.6827,20.6899,134200.0
2006-08-07 11:20:00,28.65,28.66,28.62,28.63,65100.0,20.6899,20.6971,20.6682,20.6754,65100.0
2006-08-07 11:30:00,28.63,28.7,28.62,28.69,62900.0,20.6754,20.726,20.6682,20.7188,62900.0
2006-08-07 11:40:00,28.68,28.75,28.68,28.73,119300.0,20.7115,20.7621,20.7115,20.7477,119300.0
2006-08-07 11:50:00,28.75,28.75,28.71,28.75,38900.0,20.7621,20.7621,20.7332,20.7621,38900.0
2006-08-07 12:00:00,28.74,28.84,28.74,28.82,113200.0,20.7549,20.8271,20.7549,20.8126,113200.0
2006-08-07 12:10:00,28.8,28.83,28.7,28.7,84500.0,20.7982,20.8199,20.726,20.726,84500.0
2006-08-07 12:20:00,28.71,28.73,28.68,28.7,55100.0,20.7332,20.7477,20.7115,20.726,55100.0
2006-08-07 12:30:00,28.69,28.71,28.68,28.7,555100.0,20.7188,20.7332,20.7115,20.726,555100.0
2006-08-07 12:40:00,28.7,28.82,28.69,28.78,94900.0,20.726,20.8126,20.7188,20.7838,94900.0
2006-08-07 12:50:00,28.78,28.8,28.76,28.77,27300.0,20.7838,20.7982,20.7693,20.7765,27300.0
2006-08-07 13:00:00,28.77,28.77,28.65,28.65,46900.0,20.7765,20.7765,20.6899,20.6899,46900.0
2006-08-07 13:10:00,28.66,28.7,28.65,28.69,43200.0,20.6971,20.726,20.6899,20.7188,43200.0
2006-08-07 13:20:00,28.69,28.71,28.65,28.71,47500.0,20.7188,20.7332,20.6899,20.7332,47500.0
2006-08-07 13:30:00,28.71,28.74,28.7,28.72,81400.0,20.7332,20.7549,20.726,20.7404,81400.0
2006-08-07 13:40:00,28.7,28.71,28.68,28.69,34100.0,20.726,20.7332,20.7115,20.7188,34100.0
2006-08-07 13:50:00,28.69,28.69,28.59,28.6,175500.0,20.7188,20.7188,20.6465,20.6538,175500.0
2006-08-07 14:00:00,28.59,28.63,28.58,28.6,91500.0,20.6465,20.6754,20.6393,20.6538,91500.0
2006-08-07 14:10:00,28.61,28.65,28.6,28.65,48100.0,20.661,20.6899,20.6538,20.6899,48100.0
2006-08-07 14:20:00,28.65,28.68,28.62,28.66,53000.0,20.6899,20.7115,20.6682,20.6971,53000.0
2006-08-07 14:30:00,28.65,28.68,28.61,28.62,72100.0,20.6899,20.7115,20.661,20.6682,72100.0
2006-08-07 14:40:00,28.61,28.62,28.57,28.61,73600.0,20.661,20.6682,20.6321,20.661,73600.0
2006-08-07 14:50:00,28.6,28.62,28.58,28.58,50600.0,20.6538,20.6682,20.6393,20.6393,50600.0
2006-08-07 15:00:00,28.59,28.61,28.55,28.6,139600.0,20.6465,20.661,20.6177,20.6538,139600.0
2006-08-07 15:10:00,28.61,28.62,28.58,28.61,80500.0,20.661,20.6682,20.6393,20.661,80500.0
2006-08-07 15:20:00,28.61,28.63,28.58,28.62,73000.0,20.661,20.6754,20.6393,20.6682,73000.0
2006-08-07 15:30:00,28.62,28.67,28.6,28.65,156100.0,20.6682,20.7043,20.6538,20.6899,156100.0
2006-08-07 15:40:00,28.65,28.67,28.61,28.67,90600.0,20.6899,20.7043,20.661,20.7043,90600.0
2006-08-07 15:50:00,28.67,28.69,28.64,28.67,96700.0,20.7043,20.7188,20.6827,20.7043,96700.0
2006-08-08 09:30:00,28.61,28.72,28.57,28.57,219200.0,20.661,20.7404,20.6321,20.6321,219200.0
2006-08-08 09:40:00,28.56,28.63,28.46,28.47,357500.0,20.6249,20.6754,20.5527,20.5599,357500.0
2006-08-08 09:50:00,28.45,28.59,28.42,28.47,278200.0,20.5454,20.6465,20.5238,20.5599,278200.0
2006-08-08 10:00:00,28.47,28.52,28.36,28.38,202400.0,20.5599,20.596,20.4805,20.4949,202400.0
2006-08-08 10:10:00,28.38,28.47,28.38,28.42,135700.0,20.4949,20.5599,20.4949,20.5238,135700.0
2006-08-08 10:20:00,28.42,28.47,28.4,28.44,90300.0,20.5238,20.5599,20.5093,20.5382,90300.0
2006-08-08 10:30:00,28.45,28.45,28.39,28.45,152900.0,20.5454,20.5454,20.5021,20.5454,152900.0
2006-08-08 10:40:00,28.45,28.46,28.42,28.45,103600.0,20.5454,20.5527,20.5238,20.5454,103600.0
2006-08-08 10:50:00,28.45,28.46,28.44,28.45,43200.0,20.5454,20.5527,20.5382,20.5454,43200.0
2006-08-08 11:00:00,28.45,28.47,28.41,28.47,115300.0,20.5454,20.5599,20.5166,20.5599,115300.0
2006-08-08 11:10:00,28.45,28.48,28.44,28.46,143900.0,20.5454,20.5671,20.5382,20.5527,143900.0
2006-08-08 11:20:00,28.44,28.48,28.42,28.44,96000.0,20.5382,20.5671,20.5238,20.5382,96000.0
2006-08-08 11:30:00,28.44,28.49,28.43,28.45,56400.0,20.5382,20.5743,20.531,20.5454,56400.0
2006-08-08 11:40:00,28.45,28.47,28.43,28.43,133000.0,20.5454,20.5599,20.531,20.531,133000.0
2006-08-08 11:50:00,28.43,28.43,28.4,28.41,137200.0,20.531,20.531,20.5093,20.5166,137200.0
2006-08-08 12:00:00,28.42,28.43,28.4,28.41,88100.0,20.5238,20.531,20.5093,20.5166,88100.0
2006-08-08 12:10:00,28.41,28.41,28.39,28.4,78700.0,20.5166,20.5166,20.5021,20.5093,78700.0
2006-08-08 12:20:00,28.4,28.41,28.38,28.39,65700.0,20.5093,20.5166,20.4949,20.5021,65700.0
2006-08-08 12:30:00,28.38,28.39,28.34,28.34,79800.0,20.4949,20.5021,20.466,20.466,79800.0
2006-08-08 12:40:00,28.34,28.41,28.34,28.4,70000.0,20.466,20.5166,20.466,20.5093,70000.0
2006-08-08 12:50:00,28.4,28.41,28.4,28.4,84300.0,20.5093,20.5166,20.5093,20.5093,84300.0
2006-08-08 13:00:00,28.4,28.41,28.37,28.38,118600.0,20.5093,20.5166,20.4877,20.4949,118600.0
2006-08-08 13:10:00,28.38,28.4,28.36,28.38,34000.0,20.4949,20.5093,20.4805,20.4949,34000.0
2006-08-08 13:20:00,28.39,28.4,28.38,28.39,46000.0,20.5021,20.5093,20.4949,20.5021,46000.0
2006-08-08 13:30:00,28.38,28.41,28.38,28.41,76600.0,20.4949,20.5166,20.4949,20.5166,76600.0
2006-08-08 13:40:00,28.4,28.41,28.37,28.38,70800.0,20.5093,20.5166,20.4877,20.4949,70800.0
2006-08-08 13:50:00,28.38,28.41,28.37,28.4,163100.0,20.4949,20.5166,20.4877,20.5093,163100.0
2006-08-08 14:00:00,28.39,28.39,28.35,28.35,88500.0,20.5021,20.5021,20.4732,20.4732,88500.0
2006-08-08 14:10:00,28.35,28.56,28.35,28.53,214100.0,20.4732,20.6249,20.4732,20.6032,214100.0
2006-08-08 14:20:00,28.53,28.53,28.19,28.31,271900.0,20.6032,20.6032,20.3577,20.4443,271900.0
2006-08-08 14:30:00,28.32,28.35,28.2,28.33,153500.0,20.4516,20.4732,20.3649,20.4588,153500.0
2006-08-08 14:40:00,28.33,28.5,28.31,28.35,151100.0,20.4588,20.5816,20.4443,20.4732,151100.0
2006-08-08 14:50:00,28.34,28.37,28.21,28.26,166400.0,20.466,20.4877,20.3721,20.4082,166400.0
2006-08-08 15:00:00,28.26,28.34,28.22,28.23,164900.0,20.4082,20.466,20.3793,20.3866,164900.0
2006-08-08 15:10:00,28.23,28.27,28.21,28.21,139400.0,20.3866,20.4155,20.3721,20.3721,139400.0
2006-08-08 15:20:00,28.21,28.25,28.17,28.21,192200.0,20.3721,20.401,20.3432,20.3721,192200.0
2006-08-08 15:30:00,28.21,28.25,28.13,28.21,213100.0,20.3721,20.401,20.3144,20.3721,213100.0
2006-08-08 15:40:00,28.21,28.37,28.21,28.34,228100.0,20.3721,20.4877,20.3721,20.466,228100.0
2006-08-08 15:50:00,28.34,28.36,28.28,28.3,293400.0,20.466,20.4805,20.4227,20.4371,293400.0
2006-08-09 09:30:00,28.38,28.38,28.24,28.26,323800.0,20.4949,20.4949,20.3938,20.4082,323800.0
2006-08-09 09:40:00,28.26,28.27,27.99,28.0,298900.0,20.4082,20.4155,20.2133,20.2205,298900.0
2006-08-09 09:50:00,28.0,28.08,27.96,27.99,273800.0,20.2205,20.2782,20.1916,20.2133,273800.0
2006-08-09 10:00:00,28.0,28.02,27.9,27.93,185500.0,20.2205,20.2349,20.1483,20.1699,185500.0
2006-08-09 10:10:00,27.92,28.0,27.9,27.94,163000.0,20.1627,20.2205,20.1483,20.1771,163000.0
2006-08-09 10:20:00,27.94,27.94,27.89,27.9,188600.0,20.1771,20.1771,20.141,20.1483,188600.0
2006-08-09 10:30:00,27.9,27.93,27.75,27.76,315200.0,20.1483,20.1699,20.0399,20.0472,315200.0
2006-08-09 10:40:00,27.75,27.76,27.69,27.71,434200.0,20.0399,20.0472,19.9966,20.011,434200.0
2006-08-09 10:50:00,27.71,27.85,27.7,27.82,233600.0,20.011,20.1122,20.0038,20.0905,233600.0
2006-08-09 11:00:00,27.81,27.82,27.74,27.76,280600.0,20.0833,20.0905,20.0327,20.0472,280600.0
2006-08-09 11:10:00,27.76,27.77,27.7,27.7,227900.0,20.0472,20.0544,20.0038,20.0038,227900.0
2006-08-09 11:20:00,27.71,27.73,27.66,27.72,178100.0,20.011,20.0255,19.9749,20.0183,178100.0
2006-08-09 11:30:00,27.71,27.73,27.68,27.68,196300.0,20.011,20.0255,19.9894,19.9894,196300.0
2006-08-09 11:40:00,27.69,27.76,27.65,27.74,267700.0,19.9966,20.0472,19.9677,20.0327,267700.0
2006-08-09 11:50:00,27.74,27.74,27.63,27.63,206300.0,20.0327,20.0327,19.9533,19.9533,206300.0
2006-08-09 12:00:00,27.63,27.75,27.62,27.74,151600.0,19.9533,20.0399,19.9461,20.0327,151600.0
2006-08-09 12:10:00,27.74,27.74,27.66,27.67,123500.0,20.0327,20.0327,19.9749,19.9822,123500.0
2006-08-09 12:20:00,27.67,27.67,27.61,27.65,163800.0,19.9822,19.9822,19.9388,19.9677,163800.0
2006-08-09 12:30:00,27.64,27.72,27.64,27.7,100600.0,19.9605,20.0183,19.9605,20.0038,100600.0
2006-08-09 12:40:00,27.69,27.71,27.65,27.66,117100.0,19.9966,20.011,19.9677,19.9749,117100.0
2006-08-09 12:50:00,27.66,27.66,27.61,27.65,71500.0,19.9749,19.9749,19.9388,19.9677,71500.0
2006-08-09 13:00:00,27.65,27.7,27.6,27.64,171300.0,19.9677,20.0038,19.9316,19.9605,171300.0
2006-08-09 13:10:00,27.63,27.65,27.57,27.57,127700.0,19.9533,19.9677,19.9099,19.9099,127700.0
2006-08-09 13:20:00,27.58,27.59,27.51,27.52,185600.0,19.9172,19.9244,19.8666,19.8738,185600.0
2006-08-09 13:30:00,27.51,27.52,27.43,27.45,270700.0,19.8666,19.8738,19.8088,19.8233,270700.0
2006-08-09 13:40:00,27.45,27.49,27.42,27.43,96200.0,19.8233,19.8522,19.8016,19.8088,96200.0
2006-08-09 13:50:00,27.43,27.43,27.35,27.35,165300.0,19.8088,19.8088,19.7511,19.7511,165300.0
2006-08-09 14:00:00,27.35,27.4,27.32,27.39,223600.0,19.7511,19.7872,19.7294,19.78,223600.0
2006-08-09 14:10:00,27.38,27.42,27.37,27.4,177700.0,19.7727,19.8016,19.7655,19.7872,177700.0
2006-08-09 14:20:00,27.41,27.5,27.4,27.49,1049000.0,19.7944,19.8594,19.7872,19.8522,1049000.0
2006-08-09 14:30:00,27.49,27.5,27.41,27.5,675200.0,19.8522,19.8594,19.7944,19.8594,675200.0
2006-08-09 14:40:00,27.5,27.5,27.35,27.41,148000.0,19.8594,19.8594,19.7511,19.7944,148000.0
2006-08-09 14:50:00,27.41,27.43,27.34,27.34,366100.0,19.7944,19.8088,19.7438,19.7438,366100.0
2006-08-09 15:00:00,27.34,27.36,27.3,27.32,183600.0,19.7438,19.7583,19.715,19.7294,183600.0
2006-08-09 15:10:00,27.32,27.36,27.26,27.26,164800.0,19.7294,19.7583,19.6861,19.6861,164800.0
2006-08-09 15:20:00,27.27,27.27,27.23,27.25,405700.0,19.6933,19.6933,19.6644,19.6789,405700.0
2006-08-09 15:30:00,27.25,27.34,27.21,27.32,475800.0,19.6789,19.7438,19.65,19.7294,475800.0
2006-08-09 15:40:00,27.33,27.35,27.3,27.35,423400.0,19.7366,19.7511,19.715,19.7511,423400.0
2006-08-09 15:50:00,27.35,27.42,27.35,27.39,697000.0,19.7511,19.8016,19.7511,19.78,697000.0
2006-08-10 09:30:00,27.3,27.54,27.26,27.3,228900.0,19.715,19.8883,19.6861,19.715,228900.0
2006-08-10 09:40:00,27.3,27.37,27.26,27.35,261200.0,19.715,19.7655,19.6861,19.7511,261200.0
2006-08-10 09:50:00,27.35,27.58,27.34,27.57,247700.0,19.7511,19.9172,19.7438,19.9099,247700.0
2006-08-10 10:00:00,27.56,27.66,27.43,27.44,202400.0,19.9027,19.9749,19.8088,19.8161,202400.0
2006-08-10 10:10:00,27.43,27.5,27.39,27.48,131500.0,19.8088,19.8594,19.78,19.845,131500.0
2006-08-10 10:20:00,27.47,27.51,27.39,27.5,103600.0,19.8377,19.8666,19.78,19.8594,103600.0
2006-08-10 10:30:00,27.5,27.56,27.46,27.55,93100.0,19.8594,19.9027,19.8305,19.8955,93100.0
2006-08-10 10:40:00,27.54,27.68,27.54,27.68,118600.0,19.8883,19.9894,19.8883,19.9894,118600.0
2006-08-10 10:50:00,27.68,27.7,27.63,27.67,280300.0,19.9894,20.0038,19.9533,19.9822,280300.0
2006-08-10 11:00:00,27.65,27.67,27.58,27.65,206500.0,19.9677,19.9822,19.9172,19.9677,206500.0
2006-08-10 11:10:00,27.66,27.84,27.65,27.81,181400.0,19.9749,20.1049,19.9677,20.0833,181400.0
2006-08-10 11:20:00,27.81,27.86,27.71,27.82,309200.0,20.0833,20.1194,20.011,20.0905,309200.0
2006-08-10 11:30:00,27.82,27.84,27.7,27.7,363200.0,20.0905,20.1049,20.0038,20.0038,363200.0
2006-08-10 11:40:00,27.7,27.83,27.68,27.8,82000.0,20.0038,20.0977,19.9894,20.076,82000.0
2006-08-10 11:50:00,27.8,27.86,27.8,27.85,264700.0,20.076,20.1194,20.076,20.1122,264700.0
2006-08-10 12:00:00,27.85,27.92,27.85,27.88,151900.0,20.1122,20.1627,20.1122,20.1338,151900.0
2006-08-10 12:10:00,27.87,27.88,27.79,27.86,129600.0,20.1266,20.1338,20.0688,20.1194,129600.0
2006-08-10 12:20:00,27.86,27.95,27.84,27.94,100300.0,20.1194,20.1844,20.1049,20.1771,100300.0
2006-08-10 12:30:00,27.94,27.96,27.91,27.94,173700.0,20.1771,20.1916,20.1555,20.1771,173700.0
2006-08-10 12:40:00,27.93,27.97,27.91,27.94,97000.0,20.1699,20.1988,20.1555,20.1771,97000.0
2006-08-10 12:50:00,27.93,27.95,27.89,27.94,72400.0,20.1699,20.1844,20.141,20.1771,72400.0
2006-08-10 13:00:00,27.95,27.95,27.88,27.91,40800.0,20.1844,20.1844,20.1338,20.1555,40800.0
2006-08-10 13:10:00,27.92,27.97,27.91,27.95,59500.0,20.1627,20.1988,20.1555,20.1844,59500.0
2006-08-10 13:20:00,27.96,27.96,27.91,27.92,54400.0,20.1916,20.1916,20.1555,20.1627,54400.0
2006-08-10 13:30:00,27.93,27.94,27.88,27.92,98900.0,20.1699,20.1771,20.1338,20.1627,98900.0
2006-08-10 13:40:00,27.91,27.98,27.89,27.91,225000.0,20.1555,20.206,20.141,20.1555,225000.0
2006-08-10 13:50:00,27.91,27.93,27.88,27.89,122500.0,20.1555,20.1699,20.1338,20.141,122500.0
2006-08-10 14:00:00,27.89,27.96,27.89,27.94,128100.0,20.141,20.1916,20.141,20.1771,128100.0
2006-08-10 14:10:00,27.94,27.95,27.91,27.91,154400.0,20.1771,20.1844,20.1555,20.1555,154400.0
2006-08-10 14:20:00,27.91,27.95,27.89,27.91,191000.0,20.1555,20.1844,20.141,20.1555,191000.0
2006-08-10 14:30:00,27.92,27.95,27.9,27.94,91200.0,20.1627,20.1844,20.1483,20.1771,91200.0
2006-08-10 14:40:00,27.93,27.94,27.81,27.81,104600.0,20.1699,20.1771,20.0833,20.0833,104600.0
2006-08-10 14:50:00,27.8,27.9,27.78,27.86,127600.0,20.076,20.1483,20.0616,20.1194,127600.0
2006-08-10 15:00:00,27.86,27.88,27.8,27.84,133200.0,20.1194,20.1338,20.076,20.1049,133200.0
2006-08-10 15:10:00,27.84,27.86,27.8,27.84,330100.0,20.1049,20.1194,20.076,20.1049,330100.0
2006-08-10 15:20:00,27.84,27.85,27.8,27.84,242400.0,20.1049,20.1122,20.076,20.1049,242400.0
2006-08-10 15:30:00,27.84,27.93,27.83,27.91,255500.0,20.1049,20.1699,20.0977,20.1555,255500.0
2006-08-10 15:40:00,27.9,28.01,27.9,28.0,313700.0,20.1483,20.2277,20.1483,20.2205,313700.0
2006-08-10 15:50:00,28.0,28.02,27.97,28.0,452300.0,20.2205,20.2349,20.1988,20.2205,452300.0
2006-08-11 09:30:00,27.8,27.9,27.7,27.88,215700.0,20.076,20.1483,20.0038,20.1338,215700.0
2006-08-11 09:40:00,27.88,27.93,27.8,27.93,146100.0,20.1338,20.1699,20.076,20.1699,146100.0
2006-08-11 09:50:00,27.93,27.94,27.8,27.83,159600.0,20.1699,20.1771,20.076,20.0977,159600.0
2006-08-11 10:00:00,27.84,27.88,27.77,27.87,174700.0,20.1049,20.1338,20.0544,20.1266,174700.0
2006-08-11 10:10:00,27.88,27.88,27.8,27.81,141700.0,20.1338,20.1338,20.076,20.0833,141700.0
2006-08-11 10:20:00,27.81,27.94,27.8,27.92,165200.0,20.0833,20.1771,20.076,20.1627,165200.0
2006-08-11 10:30:00,27.91,27.92,27.81,27.91,87200.0,20.1555,20.1627,20.0833,20.1555,87200.0
2006-08-11 10:40:00,27.92,27.94,27.88,27.91,173600.0,20.1627,20.1771,20.1338,20.1555,173600.0
2006-08-11 10:50:00,27.91,27.97,27.91,27.95,143500.0,20.1555,20.1988,20.1555,20.1844,143500.0
2006-08-11 11:00:00,27.96,27.97,27.92,27.96,107000.0,20.1916,20.1988,20.1627,20.1916,107000.0
2006-08-11 11:10:00,27.97,27.99,27.93,27.95,159900.0,20.1988,20.2133,20.1699,20.1844,159900.0
2006-08-11 11:20:00,27.94,27.94,27.9,27.9,138700.0,20.1771,20.1771,20.1483,20.1483,138700.0
2006-08-11 11:30:00,27.9,27.93,27.9,27.9,88200.0,20.1483,20.1699,20.1483,20.1483,88200.0
2006-08-11 11:40:00,27.91,27.93,27.89,27.9,85600.0,20.1555,20.1699,20.141,20.1483,85600.0
2006-08-11 11:50:00,27.89,27.91,27.83,27.87,76900.0,20.141,20.1555,20.0977,20.1266,76900.0
2006-08-11 12:00:00,27.86,27.9,27.86,27.9,68300.0,20.1194,20.1483,20.1194,20.1483,68300.0
2006-08-11 12:10:00,27.9,27.91,27.86,27.9,79300.0,20.1483,20.1555,20.1194,20.1483,79300.0
2006-08-11 12:20:00,27.9,27.9,27.87,27.89,96700.0,20.1483,20.1483,20.1266,20.141,96700.0
2006-08-11 12:30:00,27.89,27.93,27.89,27.91,114900.0,20.141,20.1699,20.141,20.1555,114900.0
2006-08-11 12:40:00,27.91,27.91,27.89,27.9,82800.0,20.1555,20.1555,20.141,20.1483,82800.0
2006-08-11 12:50:00,27.9,27.91,27.86,27.88,100300.0,20.1483,20.1555,20.1194,20.1338,100300.0
2006-08-11 13:00:00,27.9,27.9,27.86,27.89,48500.0,20.1483,20.1483,20.1194,20.141,48500.0
2006-08-11 13:10:00,27.89,27.9,27.85,27.87,85300.0,20.141,20.1483,20.1122,20.1266,85300.0
2006-08-11 13:20:00,27.87,27.89,27.86,27.87,129400.0,20.1266,20.141,20.1194,20.1266,129400.0
2006-08-11 13:30:00,27.88,27.91,27.86,27.89,77200.0,20.1338,20.1555,20.1194,20.141,77200.0
2006-08-11 13:40:00,27.89,27.91,27.88,27.91,102800.0,20.141,20.1555,20.1338,20.1555,102800.0
2006-08-11 13:50:00,27.91,27.98,27.9,27.97,269700.0,20.1555,20.206,20.1483,20.1988,269700.0
2006-08-11 14:00:00,27.97,28.06,27.97,28.06,132300.0,20.1988,20.2638,20.1988,20.2638,132300.0
2006-08-11 14:10:00,28.05,28.06,27.98,28.0,147700.0,20.2566,20.2638,20.206,20.2205,147700.0
2006-08-11 14:20:00,28.01,28.01,27.93,27.96,150100.0,20.2277,20.2277,20.1699,20.1916,150100.0
2006-08-11 14:30:00,27.96,27.97,27.9,27.97,70900.0,20.1916,20.1988,20.1483,20.1988,70900.0
2006-08-11 14:40:00,27.97,28.0,27.93,27.96,187500.0,20.1988,20.2205,20.1699,20.1916,187500.0
2006-08-11 14:50:00,27.96,28.06,27.95,28.02,197700.0,20.1916,20.2638,20.1844,20.2349,197700.0
2006-08-11 15:00:00,28.02,28.14,28.0,28.08,161600.0,20.2349,20.3216,20.2205,20.2782,161600.0
2006-08-11 15:10:00,28.08,28.14,28.08,28.09,107400.0,20.2782,20.3216,20.2782,20.2855,107400.0
2006-08-11 15:20:00,28.09,28.1,28.04,28.08,108000.0,20.2855,20.2927,20.2494,20.2782,108000.0
2006-08-11 15:30:00,28.07,28.17,28.07,28.15,215000.0,20.271,20.3432,20.271,20.3288,215000.0
2006-08-11 15:40:00,28.14,28.17,28.07,28.08,197900.0,20.3216,20.3432,20.271,20.2782,197900.0
2006-08-11 15:50:00,28.08,28.1,28.06,28.09,216200.0,20.2782,20.2927,20.2638,20.2855,216200.0
2006-08-14 09:30:00,28.45,28.71,28.4,28.53,225600.0,20.5454,20.7332,20.5093,20.6032,225600.0
2006-08-14 09:40:00,28.54,28.7,28.37,28.37,193400.0,20.6104,20.726,20.4877,20.4877,193400.0
2006-08-14 09:50:00,28.37,28.51,28.35,28.5,140300.0,20.4877,20.5888,20.4732,20.5816,140300.0
2006-08-14 10:00:00,28.51,28.51,28.43,28.45,121700.0,20.5888,20.5888,20.531,20.5454,121700.0
2006-08-14 10:10:00,28.45,28.54,28.44,28.48,111400.0,20.5454,20.6104,20.5382,20.5671,111400.0
2006-08-14 10:20:00,28.48,28.49,28.4,28.42,60400.0,20.5671,20.5743,20.5093,20.5238,60400.0
2006-08-14 10:30:00,28.41,28.5,28.39,28.39,88400.0,20.5166,20.5816,20.5021,20.5021,88400.0
2006-08-14 10:40:00,28.4,28.44,28.38,28.42,61700.0,20.5093,20.5382,20.4949,20.5238,61700.0
2006-08-14 10:50:00,28.43,28.45,28.41,28.41,52600.0,20.531,20.5454,20.5166,20.5166,52600.0
2006-08-14 11:00:00,28.4,28.54,28.4,28.54,97400.0,20.5093,20.6104,20.5093,20.6104,97400.0
2006-08-14 11:10:00,28.54,28.59,28.51,28.58,100100.0,20.6104,20.6465,20.5888,20.6393,100100.0
2006-08-14 11:20:00,28.57,28.58,28.52,28.55,89600.0,20.6321,20.6393,20.596,20.6177,89600.0
2006-08-14 11:30:00,28.55,28.58,28.5,28.51,99500.0,20.6177,20.6393,20.5816,20.5888,99500.0
2006-08-14 11:40:00,28.51,28.63,28.51,28.61,155700.0,20.5888,20.6754,20.5888,20.661,155700.0
2006-08-14 11:50:00,28.62,28.69,28.62,28.69,143100.0,20.6682,20.7188,20.6682,20.7188,143100.0
2006-08-14 12:00:00,28.69,28.71,28.58,28.58,141200.0,20.7188,20.7332,20.6393,20.6393,141200.0
2006-08-14 12:10:00,28.59,28.59,28.56,28.58,111300.0,20.6465,20.6465,20.6249,20.6393,111300.0
2006-08-14 12:20:00,28.58,28.6,28.57,28.58,65400.0,20.6393,20.6538,20.6321,20.6393,65400.0
2006-08-14 12:30:00,28.59,28.59,28.55,28.55,59500.0,20.6465,20.6465,20.6177,20.6177,59500.0
2006-08-14 12:40:00,28.55,28.56,28.53,28.54,70700.0,20.6177,20.6249,20.6032,20.6104,70700.0
2006-08-14 12:50:00,28.55,28.55,28.5,28.52,59200.0,20.6177,20.6177,20.5816,20.596,59200.0
2006-08-14 13:00:00,28.52,28.52,28.47,28.48,117600.0,20.596,20.596,20.5599,20.5671,117600.0
2006-08-14 13:10:00,28.48,28.48,28.44,28.44,82500.0,20.5671,20.5671,20.5382,20.5382,82500.0
2006-08-14 13:20:00,28.43,28.45,28.4,28.42,83900.0,20.531,20.5454,20.5093,20.5238,83900.0
2006-08-14 13:30:00,28.42,28.42,28.38,28.38,76600.0,20.5238,20.5238,20.4949,20.4949,76600.0
2006-08-14 13:40:00,28.39,28.4,28.38,28.39,55000.0,20.5021,20.5093,20.4949,20.5021,55000.0
2006-08-14 13:50:00,28.39,28.39,28.31,28.32,55700.0,20.5021,20.5021,20.4443,20.4516,55700.0
2006-08-14 14:00:00,28.33,28.34,28.3,28.31,95600.0,20.4588,20.466,20.4371,20.4443,95600.0
2006-08-14 14:10:00,28.31,28.31,28.24,28.25,152800.0,20.4443,20.4443,20.3938,20.401,152800.0
2006-08-14 14:20:00,28.25,28.27,28.2,28.25,103300.0,20.401,20.4155,20.3649,20.401,103300.0
2006-08-14 14:30:00,28.25,28.25,28.19,28.24,144200.0,20.401,20.401,20.3577,20.3938,144200.0
2006-08-14 14:40:00,28.24,28.27,28.2,28.22,108200.0,20.3938,20.4155,20.3649,20.3793,108200.0
2006-08-14 14:50:00,28.22,28.22,28.13,28.17,189600.0,20.3793,20.3793,20.3144,20.3432,189600.0
2006-08-14 15:00:00,28.18,28.18,28.07,28.08,207500.0,20.3505,20.3505,20.271,20.2782,207500.0
2006-08-14 15:10:00,28.07,28.09,28.03,28.04,166200.0,20.271,20.2855,20.2421,20.2494,166200.0
2006-08-14 15:20:00,28.04,28.04,28.01,28.01,239500.0,20.2494,20.2494,20.2277,20.2277,239500.0
2006-08-14 15:30:00,28.01,28.1,28.0,28.09,241400.0,20.2277,20.2927,20.2205,20.2855,241400.0
2006-08-14 15:40:00,28.09,28.15,28.07,28.15,275200.0,20.2855,20.3288,20.271,20.3288,275200.0
2006-08-14 15:50:00,28.14,28.15,28.09,28.1,241900.0,20.3216,20.3288,20.2855,20.2927,241900.0
2006-08-15 09:30:00,28.51,28.98,28.51,28.58,563800.0,20.5888,20.9282,20.5888,20.6393,563800.0
2006-08-15 09:40:00,28.59,28.86,28.58,28.63,267400.0,20.6465,20.8415,20.6393,20.6754,267400.0
2006-08-15 09:50:00,28.62,28.62,28.35,28.38,390800.0,20.6682,20.6682,20.4732,20.4949,390800.0
2006-08-15 10:00:00,28.36,28.45,28.27,28.43,295300.0,20.4805,20.5454,20.4155,20.531,295300.0
2006-08-15 10:10:00,28.43,28.47,28.35,28.35,118900.0,20.531,20.5599,20.4732,20.4732,118900.0
2006-08-15 10:20:00,28.35,28.42,28.27,28.28,215300.0,20.4732,20.5238,20.4155,20.4227,215300.0
2006-08-15 10:30:00,28.28,28.28,28.22,28.26,251600.0,20.4227,20.4227,20.3793,20.4082,251600.0
2006-08-15 10:40:00,28.25,28.36,28.25,28.27,242600.0,20.401,20.4805,20.401,20.4155,242600.0
2006-08-15 10:50:00,28.27,28.27,28.21,28.24,257600.0,20.4155,20.4155,20.3721,20.3938,257600.0
2006-08-15 11:00:00,28.24,28.32,28.23,28.31,310200.0,20.3938,20.4516,20.3866,20.4443,310200.0
2006-08-15 11:10:00,28.32,28.37,28.31,28.31,201400.0,20.4516,20.4877,20.4443,20.4443,201400.0
2006-08-15 11:20:00,28.32,28.32,28.25,28.27,192900.0,20.4516,20.4516,20.401,20.4155,192900.0
2006-08-15 11:30:00,28.27,28.29,28.26,28.28,130400.0,20.4155,20.4299,20.4082,20.4227,130400.0
2006-08-15 11:40:00,28.27,28.28,28.24,28.25,132800.0,20.4155,20.4227,20.3938,20.401,132800.0
2006-08-15 11:50:00,28.25,28.33,28.25,28.3,139000.0,20.401,20.4588,20.401,20.4371,139000.0
2006-08-15 12:00:00,28.32,28.33,28.3,28.32,94600.0,20.4516,20.4588,20.4371,20.4516,94600.0
2006-08-15 12:10:00,28.32,28.34,28.32,28.33,258300.0,20.4516,20.466,20.4516,20.4588,258300.0
2006-08-15 12:20:00,28.33,28.34,28.31,28.32,79500.0,20.4588,20.466,20.4443,20.4516,79500.0
2006-08-15 12:30:00,28.32,28.34,28.31,28.33,219700.0,20.4516,20.466,20.4443,20.4588,219700.0
2006-08-15 12:40:00,28.33,28.49,28.33,28.49,134700.0,20.4588,20.5743,20.4588,20.5743,134700.0
2006-08-15 12:50:00,28.49,28.53,28.49,28.5,123400.0,20.5743,20.6032,20.5743,20.5816,123400.0
2006-08-15 13:00:00,28.5,28.5,28.43,28.43,87600.0,20.5816,20.5816,20.531,20.531,87600.0
2006-08-15 13:10:00,28.43,28.44,28.4,28.4,63600.0,20.531,20.5382,20.5093,20.5093,63600.0
2006-08-15 13:20:00,28.41,28.45,28.38,28.38,107100.0,20.5166,20.5454,20.4949,20.4949,107100.0
2006-08-15 13:30:00,28.38,28.4,28.36,28.38,83100.0,20.4949,20.5093,20.4805,20.4949,83100.0
2006-08-15 13:40:00,28.38,28.5,28.38,28.39,88700.0,20.4949,20.5816,20.4949,20.5021,88700.0
2006-08-15 13:50:00,28.4,28.42,28.39,28.42,52600.0,20.5093,20.5238,20.5021,20.5238,52600.0
2006-08-15 14:00:00,28.42,28.42,28.37,28.41,94600.0,20.5238,20.5238,20.4877,20.5166,94600.0
2006-08-15 14:10:00,28.42,28.5,28.41,28.5,101800.0,20.5238,20.5816,20.5166,20.5816,101800.0
2006-08-15 14:20:00,28.49,28.56,28.49,28.56,114400.0,20.5743,20.6249,20.5743,20.6249,114400.0
2006-08-15 14:30:00,28.56,28.59,28.53,28.56,116300.0,20.6249,20.6465,20.6032,20.6249,116300.0
2006-08-15 14:40:00,28.56,28.6,28.55,28.59,110800.0,20.6249,20.6538,20.6177,20.6465,110800.0
2006-08-15 14:50:00,28.59,28.6,28.56,28.57,126400.0,20.6465,20.6538,20.6249,20.6321,126400.0
2006-08-15 15:00:00,28.57,28.58,28.5,28.52,160000.0,20.6321,20.6393,20.5816,20.596,160000.0
2006-08-15 15:10:00,28.52,28.55,28.46,28.47,210200.0,20.596,20.6177,20.5527,20.5599,210200.0
2006-08-15 15:20:00,28.47,28.53,28.46,28.47,274700.0,20.5599,20.6032,20.5527,20.5599,274700.0
2006-08-15 15:30:00,28.48,28.5,28.44,28.47,228600.0,20.5671,20.5816,20.5382,20.5599,228600.0
2006-08-15 15:40:00,28.47,28.67,28.47,28.67,341500.0,20.5599,20.7043,20.5599,20.7043,341500.0
2006-08-15 15:50:00,28.67,28.71,28.63,28.64,370800.0,20.7043,20.7332,20.6754,20.6827,370800.0
2006-08-16 09:30:00,28.9,28.92,28.74,28.79,253900.0,20.8704,20.8849,20.7549,20.791,253900.0
2006-08-16 09:40:00,28.8,28.88,28.66,28.66,156300.0,20.7982,20.856,20.6971,20.6971,156300.0
2006-08-16 09:50:00,28.66,28.7,28.55,28.57,112100.0,20.6971,20.726,20.6177,20.6321,112100.0
2006-08-16 10:00:00,28.55,28.67,28.54,28.63,83100.0,20.6177,20.7043,20.6104,20.6754,83100.0
2006-08-16 10:10:00,28.63,28.69,28.55,28.56,65800.0,20.6754,20.7188,20.6177,20.6249,65800.0
2006-08-16 10:20:00,28.56,28.56,28.33,28.35,222100.0,20.6249,20.6249,20.4588,20.4732,222100.0
2006-08-16 10:30:00,28.34,28.45,28.24,28.43,289000.0,20.466,20.5454,20.3938,20.531,289000.0
2006-08-16 10:40:00,28.42,28.62,28.42,28.6,128400.0,20.5238,20.6682,20.5238,20.6538,128400.0
2006-08-16 10:50:00,28.6,28.61,28.42,28.46,113200.0,20.6538,20.661,20.5238,20.5527,113200.0
2006-08-16 11:00:00,28.46,28.5,28.44,28.49,75600.0,20.5527,20.5816,20.5382,20.5743,75600.0
2006-08-16 11:10:00,28.49,28.54,28.45,28.48,105200.0,20.5743,20.6104,20.5454,20.5671,105200.0
2006-08-16 11:20:00,28.48,28.5,28.42,28.46,77500.0,20.5671,20.5816,20.5238,20.5527,77500.0
2006-08-16 11:30:00,28.46,28.55,28.46,28.48,81200.0,20.5527,20.6177,20.5527,20.5671,81200.0
2006-08-16 11:40:00,28.47,28.49,28.43,28.48,68800.0,20.5599,20.5743,20.531,20.5671,68800.0
2006-08-16 11:50:00,28.48,28.5,28.39,28.46,112900.0,20.5671,20.5816,20.5021,20.5527,112900.0
2006-08-16 12:00:00,28.46,28.58,28.46,28.58,84900.0,20.5527,20.6393,20.5527,20.6393,84900.0
2006-08-16 12:10:00,28.58,28.6,28.55,28.57,67300.0,20.6393,20.6538,20.6177,20.6321,67300.0
2006-08-16 12:20:00,28.57,28.6,28.56,28.57,80400.0,20.6321,20.6538,20.6249,20.6321,80400.0
2006-08-16 12:30:00,28.57,28.6,28.54,28.55,63700.0,20.6321,20.6538,20.6104,20.6177,63700.0
2006-08-16 12:40:00,28.55,28.65,28.54,28.64,104900.0,20.6177,20.6899,20.6104,20.6827,104900.0
2006-08-16 12:50:00,28.63,28.63,28.57,28.59,76000.0,20.6754,20.6754,20.6321,20.6465,76000.0
2006-08-16 13:00:00,28.59,28.68,28.58,28.66,81300.0,20.6465,20.7115,20.6393,20.6971,81300.0
2006-08-16 13:10:00,28.66,28.67,28.51,28.51,73800.0,20.6971,20.7043,20.5888,20.5888,73800.0
2006-08-16 13:20:00,28.51,28.54,28.45,28.53,99000.0,20.5888,20.6104,20.5454,20.6032,99000.0
2006-08-16 13:30:00,28.52,28.52,28.47,28.48,70300.0,20.596,20.596,20.5599,20.5671,70300.0
2006-08-16 13:40:00,28.48,28.48,28.46,28.48,83600.0,20.5671,20.5671,20.5527,20.5671,83600.0
2006-08-16 13:50:00,28.48,28.49,28.47,28.49,71000.0,20.5671,20.5743,20.5599,20.5743,71000.0
2006-08-16 14:00:00,28.49,28.49,28.41,28.42,124900.0,20.5743,20.5743,20.5166,20.5238,124900.0
2006-08-16 14:10:00,28.42,28.55,28.41,28.54,110000.0,20.5238,20.6177,20.5166,20.6104,110000.0
2006-08-16 14:20:00,28.54,28.55,28.49,28.55,65400.0,20.6104,20.6177,20.5743,20.6177,65400.0
2006-08-16 14:30:00,28.55,28.59,28.54,28.58,131800.0,20.6177,20.6465,20.6104,20.6393,131800.0
2006-08-16 14:40:00,28.58,28.64,28.58,28.61,118800.0,20.6393,20.6827,20.6393,20.661,118800.0
2006-08-16 14:50:00,28.61,28.66,28.58,28.62,100900.0,20.661,20.6971,20.6393,20.6682,100900.0
2006-08-16 15:00:00,28.63,28.76,28.6,28.75,79900.0,20.6754,20.7693,20.6538,20.7621,79900.0
2006-08-16 15:10:00,28.76,28.85,28.74,28.83,172900.0,20.7693,20.8343,20.7549,20.8199,172900.0
2006-08-16 15:20:00,28.82,28.83,28.75,28.81,118800.0,20.8126,20.8199,20.7621,20.8054,118800.0
2006-08-16 15:30:00,28.81,28.92,28.8,28.85,199100.0,20.8054,20.8849,20.7982,20.8343,199100.0
2006-08-16 15:40:00,28.85,28.9,28.85,28.86,329700.0,20.8343,20.8704,20.8343,20.8415,329700.0
2006-08-16 15:50:00,28.85,28.87,28.83,28.85,346900.0,20.8343,20.8488,20.8199,20.8343,346900.0
2006-08-17 09:30:00,28.75,28.9,28.6,28.79,207900.0,20.7621,20.8704,20.6538,20.791,207900.0
2006-08-17 09:40:00,28.79,28.8,28.72,28.74,166300.0,20.791,20.7982,20.7404,20.7549,166300.0
2006-08-17 09:50:00,28.74,28.81,28.73,28.8,168000.0,20.7549,20.8054,20.7477,20.7982,168000.0
2006-08-17 10:00:00,28.8,29.04,28.78,29.03,170800.0,20.7982,20.9715,20.7838,20.9643,170800.0
2006-08-17 10:10:00,29.03,29.19,28.96,29.14,320600.0,20.9643,21.0798,20.9137,21.0437,320600.0
2006-08-17 10:20:00,29.15,29.38,29.14,29.35,387200.0,21.051,21.2171,21.0437,21.1954,387200.0
2006-08-17 10:30:00,29.35,29.4,29.2,29.39,356800.0,21.1954,21.2315,21.0871,21.2243,356800.0
2006-08-17 10:40:00,29.39,29.47,29.35,29.44,225200.0,21.2243,21.282,21.1954,21.2604,225200.0
2006-08-17 10:50:00,29.44,29.51,29.44,29.51,280300.0,21.2604,21.3109,21.2604,21.3109,280300.0
2006-08-17 11:00:00,29.51,29.52,29.38,29.38,261400.0,21.3109,21.3182,21.2171,21.2171,261400.0
2006-08-17 11:10:00,29.38,29.5,29.36,29.49,160300.0,21.2171,21.3037,21.2026,21.2965,160300.0
2006-08-17 11:20:00,29.49,29.52,29.45,29.51,176400.0,21.2965,21.3182,21.2676,21.3109,176400.0
2006-08-17 11:30:00,29.51,29.63,29.49,29.63,291700.0,21.3109,21.3976,21.2965,21.3976,291700.0
2006-08-17 11:40:00,29.61,29.75,29.61,29.68,246800.0,21.3832,21.4843,21.3832,21.4337,246800.0
2006-08-17 11:50:00,29.68,29.8,29.68,29.69,210300.0,21.4337,21.5204,21.4337,21.4409,210300.0
2006-08-17 12:00:00,29.69,29.7,29.39,29.45,349500.0,21.4409,21.4481,21.2243,21.2676,349500.0
2006-08-17 12:10:00,29.46,29.55,29.44,29.5,127000.0,21.2748,21.3398,21.2604,21.3037,127000.0
2006-08-17 12:20:00,29.5,29.54,29.5,29.54,97600.0,21.3037,21.3326,21.3037,21.3326,97600.0
2006-08-17 12:30:00,29.55,29.55,29.45,29.46,144400.0,21.3398,21.3398,21.2676,21.2748,144400.0
2006-08-17 12:40:00,29.46,29.49,29.45,29.46,104800.0,21.2748,21.2965,21.2676,21.2748,104800.0
2006-08-17 12:50:00,29.46,29.5,29.45,29.5,106300.0,21.2748,21.3037,21.2676,21.3037,106300.0
2006-08-17 13:00:00,29.51,29.51,29.44,29.47,50100.0,21.3109,21.3109,21.2604,21.282,50100.0
2006-08-17 13:10:00,29.47,29.48,29.45,29.45,66500.0,21.282,21.2893,21.2676,21.2676,66500.0
2006-08-17 13:20:00,29.45,29.5,29.44,29.47,113400.0,21.2676,21.3037,21.2604,21.282,113400.0
2006-08-17 13:30:00,29.46,29.47,29.43,29.43,48100.0,21.2748,21.282,21.2532,21.2532,48100.0
2006-08-17 13:40:00,29.44,29.47,29.4,29.46,96500.0,21.2604,21.282,21.2315,21.2748,96500.0
2006-08-17 13:50:00,29.46,29.47,29.42,29.43,108600.0,21.2748,21.282,21.2459,21.2532,108600.0
2006-08-17 14:00:00,29.42,29.43,29.38,29.39,138300.0,21.2459,21.2532,21.2171,21.2243,138300.0
2006-08-17 14:10:00,29.39,29.4,29.35,29.35,137000.0,21.2243,21.2315,21.1954,21.1954,137000.0
2006-08-17 14:20:00,29.35,29.36,29.29,29.29,110100.0,21.1954,21.2026,21.1521,21.1521,110100.0
2006-08-17 14:30:00,29.29,29.39,29.28,29.37,116000.0,21.1521,21.2243,21.1448,21.2098,116000.0
2006-08-17 14:40:00,29.38,29.42,29.37,29.4,101200.0,21.2171,21.2459,21.2098,21.2315,101200.0
2006-08-17 14:50:00,29.42,29.45,29.4,29.41,103600.0,21.2459,21.2676,21.2315,21.2387,103600.0
2006-08-17 15:00:00,29.41,29.43,29.38,29.4,96000.0,21.2387,21.2532,21.2171,21.2315,96000.0
2006-08-17 15:10:00,29.4,29.44,29.39,29.41,153000.0,21.2315,21.2604,21.2243,21.2387,153000.0
2006-08-17 15:20:00,29.42,29.44,29.4,29.44,125300.0,21.2459,21.2604,21.2315,21.2604,125300.0
2006-08-17 15:30:00,29.44,29.5,29.43,29.49,277000.0,21.2604,21.3037,21.2532,21.2965,277000.0
2006-08-17 15:40:00,29.49,29.51,29.46,29.49,293300.0,21.2965,21.3109,21.2748,21.2965,293300.0
2006-08-17 15:50:00,29.5,29.51,29.45,29.45,287000.0,21.3037,21.3109,21.2676,21.2676,287000.0
2006-08-18 09:30:00,29.7,29.95,29.6,29.75,1027200.0,21.4481,21.6287,21.3759,21.4843,1027200.0
2006-08-18 09:40:00,29.74,29.8,29.66,29.71,408100.0,21.477,21.5204,21.4193,21.4554,408100.0
2006-08-18 09:50:00,29.71,29.76,29.5,29.53,365500.0,21.4554,21.4915,21.3037,21.3254,365500.0
2006-08-18 10:00:00,29.52,29.66,29.51,29.59,304700.0,21.3182,21.4193,21.3109,21.3687,304700.0
2006-08-18 10:10:00,29.6,29.6,29.5,29.54,287100.0,21.3759,21.3759,21.3037,21.3326,287100.0
2006-08-18 10:20:00,29.54,29.57,29.52,29.57,211600.0,21.3326,21.3543,21.3182,21.3543,211600.0
2006-08-18 10:30:00,29.56,29.61,29.55,29.56,207600.0,21.347,21.3832,21.3398,21.347,207600.0
2006-08-18 10:40:00,29.55,29.72,29.55,29.7,236600.0,21.3398,21.4626,21.3398,21.4481,236600.0
2006-08-18 10:50:00,29.71,29.78,29.7,29.76,215100.0,21.4554,21.5059,21.4481,21.4915,215100.0
2006-08-18 11:00:00,29.76,29.8,29.76,29.77,191900.0,21.4915,21.5204,21.4915,21.4987,191900.0
2006-08-18 11:10:00,29.78,29.82,29.72,29.78,210400.0,21.5059,21.5348,21.4626,21.5059,210400.0
2006-08-18 11:20:00,29.78,29.78,29.71,29.72,51800.0,21.5059,21.5059,21.4554,21.4626,51800.0
2006-08-18 11:30:00,29.72,29.74,29.67,29.67,102800.0,21.4626,21.477,21.4265,21.4265,102800.0
2006-08-18 11:40:00,29.68,29.8,29.67,29.71,254800.0,21.4337,21.5204,21.4265,21.4554,254800.0
2006-08-18 11:50:00,29.72,29.75,29.69,29.7,100100.0,21.4626,21.4843,21.4409,21.4481,100100.0
2006-08-18 12:00:00,29.7,29.7,29.63,29.67,125000.0,21.4481,21.4481,21.3976,21.4265,125000.0
2006-08-18 12:10:00,29.68,29.68,29.61,29.61,81900.0,21.4337,21.4337,21.3832,21.3832,81900.0
2006-08-18 12:20:00,29.62,29.65,29.6,29.64,146800.0,21.3904,21.412,21.3759,21.4048,146800.0
2006-08-18 12:30:00,29.64,29.64,29.6,29.6,72700.0,21.4048,21.4048,21.3759,21.3759,72700.0
2006-08-18 12:40:00,29.6,29.61,29.55,29.61,117600.0,21.3759,21.3832,21.3398,21.3832,117600.0
2006-08-18 12:50:00,29.6,29.62,29.57,29.59,49700.0,21.3759,21.3904,21.3543,21.3687,49700.0
2006-08-18 13:00:00,29.58,29.59,29.55,29.56,94800.0,21.3615,21.3687,21.3398,21.347,94800.0
2006-08-18 13:10:00,29.56,29.59,29.54,29.54,103900.0,21.347,21.3687,21.3326,21.3326,103900.0
2006-08-18 13:20:00,29.54,29.56,29.5,29.5,123200.0,21.3326,21.347,21.3037,21.3037,123200.0
2006-08-18 13:30:00,29.5,29.59,29.46,29.57,167900.0,21.3037,21.3687,21.2748,21.3543,167900.0
2006-08-18 13:40:00,29.57,29.6,29.52,29.55,100900.0,21.3543,21.3759,21.3182,21.3398,100900.0
2006-08-18 13:50:00,29.55,29.56,29.5,29.51,119000.0,21.3398,21.347,21.3037,21.3109,119000.0
2006-08-18 14:00:00,29.52,29.52,29.49,29.5,134800.0,21.3182,21.3182,21.2965,21.3037,134800.0
2006-08-18 14:10:00,29.5,29.53,29.47,29.48,104500.0,21.3037,21.3254,21.282,21.2893,104500.0
2006-08-18 14:20:00,29.48,29.49,29.4,29.43,78400.0,21.2893,21.2965,21.2315,21.2532,78400.0
2006-08-18 14:30:00,29.44,29.51,29.44,29.48,120000.0,21.2604,21.3109,21.2604,21.2893,120000.0
2006-08-18 14:40:00,29.5,29.52,29.48,29.49,83600.0,21.3037,21.3182,21.2893,21.2965,83600.0
2006-08-18 14:50:00,29.5,29.5,29.49,29.49,55300.0,21.3037,21.3037,21.2965,21.2965,55300.0
2006-08-18 15:00:00,29.49,29.53,29.49,29.51,152600.0,21.2965,21.3254,21.2965,21.3109,152600.0
2006-08-18 15:10:00,29.51,29.52,29.49,29.51,97800.0,21.3109,21.3182,21.2965,21.3109,97800.0
2006-08-18 15:20:00,29.51,29.57,29.49,29.57,129700.0,21.3109,21.3543,21.2965,21.3543,129700.0
2006-08-18 15:30:00,29.56,29.58,29.5,29.5,169200.0,21.347,21.3615,21.3037,21.3037,169200.0
2006-08-18 15:40:00,29.51,29.66,29.5,29.66,265200.0,21.3109,21.4193,21.3037,21.4193,265200.0
2006-08-18 15:50:00,29.66,29.66,29.47,29.5,264000.0,21.4193,21.4193,21.282,21.3037,264000.0
2006-08-21 09:30:00,28.2,28.2,28.0,28.04,1569400.0,20.3649,20.3649,20.2205,20.2494,1569400.0
2006-08-21 09:40:00,28.04,28.07,27.9,27.98,1722200.0,20.2494,20.271,20.1483,20.206,1722200.0
2006-08-21 09:50:00,27.98,28.43,27.96,28.28,1267800.0,20.206,20.531,20.1916,20.4227,1267800.0
2006-08-21 10:00:00,28.27,28.27,28.07,28.15,726200.0,20.4155,20.4155,20.271,20.3288,726200.0
2006-08-21 10:10:00,28.17,28.25,28.14,28.16,712500.0,20.3432,20.401,20.3216,20.336,712500.0
2006-08-21 10:20:00,28.15,28.24,28.15,28.23,363100.0,20.3288,20.3938,20.3288,20.3866,363100.0
2006-08-21 10:30:00,28.23,28.34,28.19,28.33,449800.0,20.3866,20.466,20.3577,20.4588,449800.0
2006-08-21 10:40:00,28.33,28.45,28.25,28.34,732400.0,20.4588,20.5454,20.401,20.466,732400.0
2006-08-21 10:50:00,28.34,28.39,28.28,28.39,225300.0,20.466,20.5021,20.4227,20.5021,225300.0
2006-08-21 11:00:00,28.39,28.39,28.2,28.22,312000.0,20.5021,20.5021,20.3649,20.3793,312000.0
2006-08-21 11:10:00,28.22,28.26,28.22,28.22,144100.0,20.3793,20.4082,20.3793,20.3793,144100.0
2006-08-21 11:20:00,28.23,28.27,28.22,28.25,264800.0,20.3866,20.4155,20.3793,20.401,264800.0
2006-08-21 11:30:00,28.25,28.28,28.22,28.24,170700.0,20.401,20.4227,20.3793,20.3938,170700.0
2006-08-21 11:40:00,28.24,28.25,28.15,28.25,192100.0,20.3938,20.401,20.3288,20.401,192100.0
2006-08-21 11:50:00,28.25,28.26,28.12,28.23,308600.0,20.401,20.4082,20.3071,20.3866,308600.0
2006-08-21 12:00:00,28.22,28.24,28.15,28.19,220600.0,20.3793,20.3938,20.3288,20.3577,220600.0
2006-08-21 12:10:00,28.19,28.3,28.19,28.25,292400.0,20.3577,20.4371,20.3577,20.401,292400.0
2006-08-21 12:20:00,28.26,28.29,28.22,28.23,203900.0,20.4082,20.4299,20.3793,20.3866,203900.0
2006-08-21 12:30:00,28.23,28.25,28.16,28.16,282900.0,20.3866,20.401,20.336,20.336,282900.0
2006-08-21 12:40:00,28.16,28.21,28.16,28.21,294900.0,20.336,20.3721,20.336,20.3721,294900.0
2006-08-21 12:50:00,28.21,28.29,28.2,28.25,133500.0,20.3721,20.4299,20.3649,20.401,133500.0
2006-08-21 13:00:00,28.24,28.34,28.24,28.33,205300.0,20.3938,20.466,20.3938,20.4588,205300.0
2006-08-21 13:10:00,28.34,28.34,28.25,28.25,161900.0,20.466,20.466,20.401,20.401,161900.0
2006-08-21 13:20:00,28.26,28.28,28.25,28.26,141800.0,20.4082,20.4227,20.401,20.4082,141800.0
2006-08-21 13:30:00,28.26,28.28,28.24,28.24,132000.0,20.4082,20.4227,20.3938,20.3938,132000.0
2006-08-21 13:40:00,28.25,28.26,28.24,28.25,85100.0,20.401,20.4082,20.3938,20.401,85100.0
2006-08-21 13:50:00,28.25,28.29,28.24,28.29,127400.0,20.401,20.4299,20.3938,20.4299,127400.0
2006-08-21 14:00:00,28.28,28.33,28.28,28.32,145100.0,20.4227,20.4588,20.4227,20.4516,145100.0
2006-08-21 14:10:00,28.33,28.36,28.32,28.35,173200.0,20.4588,20.4805,20.4516,20.4732,173200.0
2006-08-21 14:20:00,28.36,28.45,28.34,28.37,395600.0,20.4805,20.5454,20.466,20.4877,395600.0
2006-08-21 14:30:00,28.38,28.41,28.37,28.39,282900.0,20.4949,20.5166,20.4877,20.5021,282900.0
2006-08-21 14:40:00,28.39,28.41,28.36,28.41,332700.0,20.5021,20.5166,20.4805,20.5166,332700.0
2006-08-21 14:50:00,28.41,28.5,28.41,28.5,319300.0,20.5166,20.5816,20.5166,20.5816,319300.0
2006-08-21 15:00:00,28.51,28.58,28.44,28.46,378600.0,20.5888,20.6393,20.5382,20.5527,378600.0
2006-08-21 15:10:00,28.47,28.5,28.42,28.44,197800.0,20.5599,20.5816,20.5238,20.5382,197800.0
2006-08-21 15:20:00,28.43,28.51,28.4,28.41,226800.0,20.531,20.5888,20.5093,20.5166,226800.0
2006-08-21 15:30:00,28.43,28.43,28.37,28.41,405000.0,20.531,20.531,20.4877,20.5166,405000.0
2006-08-21 15:40:00,28.41,28.43,28.35,28.43,370000.0,20.5166,20.531,20.4732,20.531,370000.0
2006-08-21 15:50:00,28.43,28.43,28.35,28.37,419300.0,20.531,20.531,20.4732,20.4877,419300.0
2006-08-22 09:30:00,28.31,28.32,28.12,28.26,622800.0,20.4443,20.4516,20.3071,20.4082,622800.0
2006-08-22 09:40:00,28.26,28.29,28.25,28.25,252900.0,20.4082,20.4299,20.401,20.401,252900.0
2006-08-22 09:50:00,28.25,28.27,28.19,28.2,451800.0,20.401,20.4155,20.3577,20.3649,451800.0
2006-08-22 10:00:00,28.2,28.2,28.15,28.15,331100.0,20.3649,20.3649,20.3288,20.3288,331100.0
2006-08-22 10:10:00,28.15,28.21,28.13,28.14,306800.0,20.3288,20.3721,20.3144,20.3216,306800.0
2006-08-22 10:20:00,28.15,28.17,28.11,28.14,418500.0,20.3288,20.3432,20.2999,20.3216,418500.0
2006-08-22 10:30:00,28.14,28.16,28.12,28.13,388700.0,20.3216,20.336,20.3071,20.3144,388700.0
2006-08-22 10:40:00,28.13,28.22,28.12,28.14,251100.0,20.3144,20.3793,20.3071,20.3216,251100.0
2006-08-22 10:50:00,28.13,28.16,28.11,28.13,306400.0,20.3144,20.336,20.2999,20.3144,306400.0
2006-08-22 11:00:00,28.13,28.14,28.11,28.12,190400.0,20.3144,20.3216,20.2999,20.3071,190400.0
2006-08-22 11:10:00,28.12,28.13,28.1,28.11,295000.0,20.3071,20.3144,20.2927,20.2999,295000.0
2006-08-22 11:20:00,28.11,28.11,28.07,28.07,145100.0,20.2999,20.2999,20.271,20.271,145100.0
2006-08-22 11:30:00,28.07,29.06,28.02,28.06,308900.0,20.271,20.986,20.2349,20.2638,308900.0
2006-08-22 11:40:00,28.06,28.06,28.04,28.05,128000.0,20.2638,20.2638,20.2494,20.2566,128000.0
2006-08-22 11:50:00,28.05,28.06,28.04,28.04,178900.0,20.2566,20.2638,20.2494,20.2494,178900.0
2006-08-22 12:00:00,28.04,28.04,27.9,27.97,423800.0,20.2494,20.2494,20.1483,20.1988,423800.0
2006-08-22 12:10:00,27.97,28.04,27.96,28.03,278200.0,20.1988,20.2494,20.1916,20.2421,278200.0
2006-08-22 12:20:00,28.03,28.04,27.99,28.02,171600.0,20.2421,20.2494,20.2133,20.2349,171600.0
2006-08-22 12:30:00,28.01,28.05,28.01,28.05,279900.0,20.2277,20.2566,20.2277,20.2566,279900.0
2006-08-22 12:40:00,28.05,28.11,28.05,28.07,108500.0,20.2566,20.2999,20.2566,20.271,108500.0
2006-08-22 12:50:00,28.07,28.07,28.05,28.07,66700.0,20.271,20.271,20.2566,20.271,66700.0
2006-08-22 13:00:00,28.06,28.07,28.01,28.04,211300.0,20.2638,20.271,20.2277,20.2494,211300.0
2006-08-22 13:10:00,28.05,28.06,28.0,28.0,360100.0,20.2566,20.2638,20.2205,20.2205,360100.0
2006-08-22 13:20:00,28.0,28.0,27.9,27.96,206600.0,20.2205,20.2205,20.1483,20.1916,206600.0
2006-08-22 13:30:00,27.96,28.06,27.95,28.0,250200.0,20.1916,20.2638,20.1844,20.2205,250200.0
2006-08-22 13:40:00,28.01,28.01,27.95,27.96,327000.0,20.2277,20.2277,20.1844,20.1916,327000.0
2006-08-22 13:50:00,27.96,27.97,27.9,27.94,155100.0,20.1916,20.1988,20.1483,20.1771,155100.0
2006-08-22 14:00:00,27.94,27.96,27.91,27.92,104300.0,20.1771,20.1916,20.1555,20.1627,104300.0
2006-08-22 14:10:00,27.91,27.97,27.9,27.97,184200.0,20.1555,20.1988,20.1483,20.1988,184200.0
2006-08-22 14:20:00,27.96,27.99,27.94,27.96,241800.0,20.1916,20.2133,20.1771,20.1916,241800.0
2006-08-22 14:30:00,27.95,28.0,27.95,27.98,73200.0,20.1844,20.2205,20.1844,20.206,73200.0
2006-08-22 14:40:00,27.98,28.03,27.97,27.98,292600.0,20.206,20.2421,20.1988,20.206,292600.0
2006-08-22 14:50:00,27.98,28.02,27.97,28.02,159200.0,20.206,20.2349,20.1988,20.2349,159200.0
2006-08-22 15:00:00,28.01,28.06,27.97,27.97,369300.0,20.2277,20.2638,20.1988,20.1988,369300.0
2006-08-22 15:10:00,27.97,28.04,27.97,27.99,122400.0,20.1988,20.2494,20.1988,20.2133,122400.0
2006-08-22 15:20:00,27.98,28.0,27.96,27.97,169800.0,20.206,20.2205,20.1916,20.1988,169800.0
2006-08-22 15:30:00,27.97,27.98,27.91,27.92,206900.0,20.1988,20.206,20.1555,20.1627,206900.0
2006-08-22 15:40:00,27.92,27.94,27.9,27.93,353100.0,20.1627,20.1771,20.1483,20.1699,353100.0
2006-08-22 15:50:00,27.93,27.94,27.88,27.89,497500.0,20.1699,20.1771,20.1338,20.141,497500.0
2006-08-23 09:30:00,27.75,27.89,27.75,27.89,380300.0,20.0399,20.141,20.0399,20.141,380300.0
2006-08-23 09:40:00,27.89,27.89,27.75,27.77,280000.0,20.141,20.141,20.0399,20.0544,280000.0
2006-08-23 09:50:00,27.77,27.77,27.72,27.73,317100.0,20.0544,20.0544,20.0183,20.0255,317100.0
2006-08-23 10:00:00,27.73,27.74,27.47,27.48,564100.0,20.0255,20.0327,19.8377,19.845,564100.0
2006-08-23 10:10:00,27.47,27.5,27.35,27.38,547100.0,19.8377,19.8594,19.7511,19.7727,547100.0
2006-08-23 10:20:00,27.38,27.45,27.33,27.42,359300.0,19.7727,19.8233,19.7366,19.8016,359300.0
2006-08-23 10:30:00,27.43,27.44,27.37,27.38,260600.0,19.8088,19.8161,19.7655,19.7727,260600.0
2006-08-23 10:40:00,27.38,27.39,27.3,27.31,365300.0,19.7727,19.78,19.715,19.7222,365300.0
2006-08-23 10:50:00,27.32,27.44,27.31,27.44,336400.0,19.7294,19.8161,19.7222,19.8161,336400.0
2006-08-23 11:00:00,27.43,27.44,27.31,27.33,196800.0,19.8088,19.8161,19.7222,19.7366,196800.0
2006-08-23 11:10:00,27.32,27.35,27.29,27.29,140400.0,19.7294,19.7511,19.7077,19.7077,140400.0
2006-08-23 11:20:00,27.3,27.35,27.28,27.33,206500.0,19.715,19.7511,19.7005,19.7366,206500.0
2006-08-23 11:30:00,27.33,27.33,27.3,27.3,135700.0,19.7366,19.7366,19.715,19.715,135700.0
2006-08-23 11:40:00,27.29,27.33,27.28,27.31,213300.0,19.7077,19.7366,19.7005,19.7222,213300.0
2006-08-23 11:50:00,27.3,27.34,27.29,27.31,128500.0,19.715,19.7438,19.7077,19.7222,128500.0
2006-08-23 12:00:00,27.31,27.39,27.29,27.38,145100.0,19.7222,19.78,19.7077,19.7727,145100.0
2006-08-23 12:10:00,27.38,27.45,27.37,27.42,250400.0,19.7727,19.8233,19.7655,19.8016,250400.0
2006-08-23 12:20:00,27.43,27.45,27.35,27.43,134500.0,19.8088,19.8233,19.7511,19.8088,134500.0
2006-08-23 12:30:00,27.43,27.44,27.4,27.41,130200.0,19.8088,19.8161,19.7872,19.7944,130200.0
2006-08-23 12:40:00,27.42,27.44,27.4,27.41,158600.0,19.8016,19.8161,19.7872,19.7944,158600.0
2006-08-23 12:50:00,27.4,27.41,27.33,27.33,164200.0,19.7872,19.7944,19.7366,19.7366,164200.0
2006-08-23 13:00:00,27.34,27.34,27.3,27.3,174600.0,19.7438,19.7438,19.715,19.715,174600.0
2006-08-23 13:10:00,27.3,27.36,27.27,27.35,616100.0,19.715,19.7583,19.6933,19.7511,616100.0
2006-08-23 13:20:00,27.35,27.35,27.3,27.3,244700.0,19.7511,19.7511,19.715,19.715,244700.0
2006-08-23 13:30:00,27.31,27.32,27.3,27.31,133200.0,19.7222,19.7294,19.715,19.7222,133200.0
2006-08-23 13:40:00,27.31,27.31,27.26,27.26,817200.0,19.7222,19.7222,19.6861,19.6861,817200.0
2006-08-23 13:50:00,27.27,27.29,27.22,27.29,726400.0,19.6933,19.7077,19.6572,19.7077,726400.0
2006-08-23 14:00:00,27.28,27.3,27.25,27.26,966400.0,19.7005,19.715,19.6789,19.6861,966400.0
2006-08-23 14:10:00,27.26,27.26,27.23,27.24,129800.0,19.6861,19.6861,19.6644,19.6716,129800.0
2006-08-23 14:20:00,27.23,27.23,27.2,27.2,126400.0,19.6644,19.6644,19.6427,19.6427,126400.0
2006-08-23 14:30:00,27.21,27.23,27.2,27.22,553600.0,19.65,19.6644,19.6427,19.6572,553600.0
2006-08-23 14:40:00,27.22,27.22,27.18,27.18,218400.0,19.6572,19.6572,19.6283,19.6283,218400.0
2006-08-23 14:50:00,27.18,27.19,27.15,27.16,270900.0,19.6283,19.6355,19.6066,19.6139,270900.0
2006-08-23 15:00:00,27.16,27.22,27.15,27.17,235700.0,19.6139,19.6572,19.6066,19.6211,235700.0
2006-08-23 15:10:00,27.18,27.18,27.1,27.15,439500.0,19.6283,19.6283,19.5705,19.6066,439500.0
2006-08-23 15:20:00,27.14,27.16,27.13,27.13,836800.0,19.5994,19.6139,19.5922,19.5922,836800.0
2006-08-23 15:30:00,27.13,27.14,27.09,27.1,466400.0,19.5922,19.5994,19.5633,19.5705,466400.0
2006-08-23 15:40:00,27.1,27.18,27.06,27.17,335400.0,19.5705,19.6283,19.5416,19.6211,335400.0
2006-08-23 15:50:00,27.17,27.17,27.12,27.13,470300.0,19.6211,19.6211,19.585,19.5922,470300.0
2006-08-24 09:30:00,27.5,27.5,26.95,27.01,604900.0,19.8594,19.8594,19.4622,19.5055,604900.0
2006-08-24 09:40:00,27.03,27.07,26.89,26.98,3338600.0,19.52,19.5489,19.4189,19.4839,3338600.0
2006-08-24 09:50:00,26.98,26.99,26.83,26.86,808900.0,19.4839,19.4911,19.3755,19.3972,808900.0
2006-08-24 10:00:00,26.85,26.86,26.5,26.66,947200.0,19.39,19.3972,19.1372,19.2528,947200.0
2006-08-24 10:10:00,26.66,26.66,26.4,26.42,864700.0,19.2528,19.2528,19.065,19.0795,864700.0
2006-08-24 10:20:00,26.43,26.61,26.43,26.56,648800.0,19.0867,19.2167,19.0867,19.1806,648800.0
2006-08-24 10:30:00,26.56,26.57,26.48,26.53,408800.0,19.1806,19.1878,19.1228,19.1589,408800.0
2006-08-24 10:40:00,26.53,26.59,26.52,26.56,349100.0,19.1589,19.2022,19.1517,19.1806,349100.0
2006-08-24 10:50:00,26.56,26.68,26.55,26.61,264600.0,19.1806,19.2672,19.1733,19.2167,264600.0
2006-08-24 11:00:00,26.62,26.62,26.55,26.61,421200.0,19.2239,19.2239,19.1733,19.2167,421200.0
2006-08-24 11:10:00,26.61,26.65,26.6,26.6,268300.0,19.2167,19.2456,19.2095,19.2095,268300.0
2006-08-24 11:20:00,26.61,26.64,26.58,26.59,239900.0,19.2167,19.2383,19.195,19.2022,239900.0
2006-08-24 11:30:00,26.6,26.65,26.58,26.64,292000.0,19.2095,19.2456,19.195,19.2383,292000.0
2006-08-24 11:40:00,26.63,26.65,26.59,26.6,205600.0,19.2311,19.2456,19.2022,19.2095,205600.0
2006-08-24 11:50:00,26.59,26.61,26.58,26.6,827300.0,19.2022,19.2167,19.195,19.2095,827300.0
2006-08-24 12:00:00,26.6,26.62,26.56,26.57,505800.0,19.2095,19.2239,19.1806,19.1878,505800.0
2006-08-24 12:10:00,26.57,26.61,26.55,26.6,161900.0,19.1878,19.2167,19.1733,19.2095,161900.0
2006-08-24 12:20:00,26.59,26.64,26.59,26.64,270900.0,19.2022,19.2383,19.2022,19.2383,270900.0
2006-08-24 12:30:00,26.64,26.67,26.61,26.63,171900.0,19.2383,19.26,19.2167,19.2311,171900.0
2006-08-24 12:40:00,26.64,26.64,26.59,26.61,442700.0,19.2383,19.2383,19.2022,19.2167,442700.0
2006-08-24 12:50:00,26.61,26.61,26.57,26.6,324600.0,19.2167,19.2167,19.1878,19.2095,324600.0
2006-08-24 13:00:00,26.6,26.6,26.56,26.57,228500.0,19.2095,19.2095,19.1806,19.1878,228500.0
2006-08-24 13:10:00,26.56,26.58,26.55,26.57,217400.0,19.1806,19.195,19.1733,19.1878,217400.0
2006-08-24 13:20:00,26.57,26.62,26.56,26.6,380400.0,19.1878,19.2239,19.1806,19.2095,380400.0
2006-08-24 13:30:00,26.59,26.6,26.57,26.57,351500.0,19.2022,19.2095,19.1878,19.1878,351500.0
2006-08-24 13:40:00,26.58,26.59,26.53,26.58,270700.0,19.195,19.2022,19.1589,19.195,270700.0
2006-08-24 13:50:00,26.58,26.59,26.56,26.57,362800.0,19.195,19.2022,19.1806,19.1878,362800.0
2006-08-24 14:00:00,26.58,26.61,26.56,26.58,345300.0,19.195,19.2167,19.1806,19.195,345300.0
2006-08-24 14:10:00,26.57,26.58,26.53,26.53,374500.0,19.1878,19.195,19.1589,19.1589,374500.0
2006-08-24 14:20:00,26.54,26.54,26.45,26.47,348500.0,19.1661,19.1661,19.1011,19.1156,348500.0
2006-08-24 14:30:00,26.46,26.51,26.45,26.49,653800.0,19.1083,19.1445,19.1011,19.13,653800.0
2006-08-24 14:40:00,26.49,26.49,26.45,26.46,230600.0,19.13,19.13,19.1011,19.1083,230600.0
2006-08-24 14:50:00,26.47,26.5,26.45,26.48,330200.0,19.1156,19.1372,19.1011,19.1228,330200.0
2006-08-24 15:00:00,26.49,26.55,26.47,26.53,437900.0,19.13,19.1733,19.1156,19.1589,437900.0
2006-08-24 15:10:00,26.53,26.54,26.44,26.45,480000.0,19.1589,19.1661,19.0939,19.1011,480000.0
2006-08-24 15:20:00,26.44,26.54,26.44,26.52,628400.0,19.0939,19.1661,19.0939,19.1517,628400.0
2006-08-24 15:30:00,26.51,26.52,26.44,26.46,308000.0,19.1445,19.1517,19.0939,19.1083,308000.0
2006-08-24 15:40:00,26.46,26.46,26.2,26.24,938100.0,19.1083,19.1083,18.9206,18.9495,938100.0
2006-08-24 15:50:00,26.23,26.39,26.22,26.36,819800.0,18.9423,19.0578,18.935,19.0361,819800.0
2006-08-25 09:30:00,26.15,26.5,26.15,26.34,518200.0,18.8845,19.1372,18.8845,19.0217,518200.0
2006-08-25 09:40:00,26.35,26.42,26.32,26.42,449700.0,19.0289,19.0795,19.0072,19.0795,449700.0
2006-08-25 09:50:00,26.42,26.63,26.42,26.63,497200.0,19.0795,19.2311,19.0795,19.2311,497200.0
2006-08-25 10:00:00,26.63,26.85,26.61,26.75,1059400.0,19.2311,19.39,19.2167,19.3178,1059400.0
2006-08-25 10:10:00,26.75,26.8,26.73,26.78,422000.0,19.3178,19.3539,19.3033,19.3394,422000.0
2006-08-25 10:20:00,26.77,26.79,26.7,26.71,1473000.0,19.3322,19.3467,19.2817,19.2889,1473000.0
2006-08-25 10:30:00,26.7,26.7,26.59,26.65,309500.0,19.2817,19.2817,19.2022,19.2456,309500.0
2006-08-25 10:40:00,26.64,26.65,26.56,26.58,147700.0,19.2383,19.2456,19.1806,19.195,147700.0
2006-08-25 10:50:00,26.58,26.62,26.56,26.56,130600.0,19.195,19.2239,19.1806,19.1806,130600.0
2006-08-25 11:00:00,26.57,26.59,26.5,26.57,197600.0,19.1878,19.2022,19.1372,19.1878,197600.0
2006-08-25 11:10:00,26.56,26.61,26.55,26.55,131500.0,19.1806,19.2167,19.1733,19.1733,131500.0
2006-08-25 11:20:00,26.56,26.58,26.55,26.58,111100.0,19.1806,19.195,19.1733,19.195,111100.0
2006-08-25 11:30:00,26.57,26.59,26.55,26.55,315900.0,19.1878,19.2022,19.1733,19.1733,315900.0
2006-08-25 11:40:00,26.55,26.56,26.5,26.5,195900.0,19.1733,19.1806,19.1372,19.1372,195900.0
2006-08-25 11:50:00,26.52,26.52,26.49,26.51,270600.0,19.1517,19.1517,19.13,19.1445,270600.0
2006-08-25 12:00:00,26.52,26.56,26.51,26.56,97000.0,19.1517,19.1806,19.1445,19.1806,97000.0
2006-08-25 12:10:00,26.56,26.56,26.52,26.56,114300.0,19.1806,19.1806,19.1517,19.1806,114300.0
2006-08-25 12:20:00,26.56,26.56,26.52,26.54,108400.0,19.1806,19.1806,19.1517,19.1661,108400.0
2006-08-25 12:30:00,26.55,26.56,26.51,26.55,66600.0,19.1733,19.1806,19.1445,19.1733,66600.0
2006-08-25 12:40:00,26.55,26.55,26.52,26.53,101300.0,19.1733,19.1733,19.1517,19.1589,101300.0
2006-08-25 12:50:00,26.53,26.53,26.49,26.49,222600.0,19.1589,19.1589,19.13,19.13,222600.0
2006-08-25 13:00:00,26.49,26.51,26.49,26.5,100900.0,19.13,19.1445,19.13,19.1372,100900.0
2006-08-25 13:10:00,26.5,26.53,26.49,26.5,141200.0,19.1372,19.1589,19.13,19.1372,141200.0
2006-08-25 13:20:00,26.5,26.54,26.49,26.53,127900.0,19.1372,19.1661,19.13,19.1589,127900.0
2006-08-25 13:30:00,26.53,26.57,26.52,26.55,111600.0,19.1589,19.1878,19.1517,19.1733,111600.0
2006-08-25 13:40:00,26.56,26.57,26.52,26.53,114500.0,19.1806,19.1878,19.1517,19.1589,114500.0
2006-08-25 13:50:00,26.53,26.54,26.52,26.54,102700.0,19.1589,19.1661,19.1517,19.1661,102700.0
2006-08-25 14:00:00,26.54,26.54,26.52,26.53,88400.0,19.1661,19.1661,19.1517,19.1589,88400.0
2006-08-25 14:10:00,26.54,26.54,26.51,26.52,82600.0,19.1661,19.1661,19.1445,19.1517,82600.0
2006-08-25 14:20:00,26.53,26.64,26.52,26.64,278600.0,19.1589,19.2383,19.1517,19.2383,278600.0
2006-08-25 14:30:00,26.64,26.66,26.63,26.65,522000.0,19.2383,19.2528,19.2311,19.2456,522000.0
2006-08-25 14:40:00,26.65,26.71,26.65,26.69,164700.0,19.2456,19.2889,19.2456,19.2744,164700.0
2006-08-25 14:50:00,26.69,26.72,26.68,26.69,226600.0,19.2744,19.2961,19.2672,19.2744,226600.0
2006-08-25 15:00:00,26.7,26.73,26.67,26.72,273400.0,19.2817,19.3033,19.26,19.2961,273400.0
2006-08-25 15:10:00,26.72,26.74,26.68,26.69,204600.0,19.2961,19.3106,19.2672,19.2744,204600.0
2006-08-25 15:20:00,26.7,26.71,26.69,26.71,165900.0,19.2817,19.2889,19.2744,19.2889,165900.0
2006-08-25 15:30:00,26.71,26.77,26.7,26.72,404600.0,19.2889,19.3322,19.2817,19.2961,404600.0
2006-08-25 15:40:00,26.73,26.8,26.7,26.79,440300.0,19.3033,19.3539,19.2817,19.3467,440300.0
2006-08-25 15:50:00,26.8,26.8,26.7,26.74,315800.0,19.3539,19.3539,19.2817,19.3106,315800.0
2006-08-28 09:30:00,26.85,26.89,26.77,26.82,236300.0,19.39,19.4189,19.3322,19.3683,236300.0
2006-08-28 09:40:00,26.81,26.93,26.8,26.93,201900.0,19.3611,19.4478,19.3539,19.4478,201900.0
2006-08-28 09:50:00,26.95,27.0,26.87,26.87,253300.0,19.4622,19.4983,19.4044,19.4044,253300.0
2006-08-28 10:00:00,26.88,27.0,26.87,26.91,247600.0,19.4117,19.4983,19.4044,19.4333,247600.0
2006-08-28 10:10:00,26.92,26.95,26.89,26.92,174900.0,19.4405,19.4622,19.4189,19.4405,174900.0
2006-08-28 10:20:00,26.93,27.03,26.92,27.03,234400.0,19.4478,19.52,19.4405,19.52,234400.0
2006-08-28 10:30:00,27.02,27.04,26.99,27.02,360400.0,19.5128,19.5272,19.4911,19.5128,360400.0
2006-08-28 10:40:00,27.02,27.04,27.01,27.03,131300.0,19.5128,19.5272,19.5055,19.52,131300.0
2006-08-28 10:50:00,27.02,27.09,27.02,27.08,234600.0,19.5128,19.5633,19.5128,19.5561,234600.0
2006-08-28 11:00:00,27.08,27.14,27.07,27.14,318600.0,19.5561,19.5994,19.5489,19.5994,318600.0
2006-08-28 11:10:00,27.13,27.19,27.13,27.17,297500.0,19.5922,19.6355,19.5922,19.6211,297500.0
2006-08-28 11:20:00,27.17,27.18,27.13,27.14,359200.0,19.6211,19.6283,19.5922,19.5994,359200.0
2006-08-28 11:30:00,27.14,27.16,27.1,27.11,156000.0,19.5994,19.6139,19.5705,19.5778,156000.0
2006-08-28 11:40:00,27.11,27.15,27.09,27.14,134900.0,19.5778,19.6066,19.5633,19.5994,134900.0
2006-08-28 11:50:00,27.14,27.18,27.13,27.18,133100.0,19.5994,19.6283,19.5922,19.6283,133100.0
2006-08-28 12:00:00,27.18,27.22,27.17,27.2,299400.0,19.6283,19.6572,19.6211,19.6427,299400.0
2006-08-28 12:10:00,27.19,27.25,27.18,27.24,192400.0,19.6355,19.6789,19.6283,19.6716,192400.0
2006-08-28 12:20:00,27.24,27.32,27.23,27.28,299300.0,19.6716,19.7294,19.6644,19.7005,299300.0
2006-08-28 12:30:00,27.28,27.29,27.24,27.24,157600.0,19.7005,19.7077,19.6716,19.6716,157600.0
2006-08-28 12:40:00,27.25,27.35,27.25,27.3,1570800.0,19.6789,19.7511,19.6789,19.715,1570800.0
2006-08-28 12:50:00,27.31,27.35,27.3,27.31,91900.0,19.7222,19.7511,19.715,19.7222,91900.0
2006-08-28 13:00:00,27.31,27.32,27.25,27.29,125200.0,19.7222,19.7294,19.6789,19.7077,125200.0
2006-08-28 13:10:00,27.28,27.34,27.27,27.31,109200.0,19.7005,19.7438,19.6933,19.7222,109200.0
2006-08-28 13:20:00,27.31,27.32,27.21,27.22,204200.0,19.7222,19.7294,19.65,19.6572,204200.0
2006-08-28 13:30:00,27.22,27.26,27.16,27.19,141600.0,19.6572,19.6861,19.6139,19.6355,141600.0
2006-08-28 13:40:00,27.19,27.19,27.13,27.16,160600.0,19.6355,19.6355,19.5922,19.6139,160600.0
2006-08-28 13:50:00,27.17,27.18,27.15,27.16,88800.0,19.6211,19.6283,19.6066,19.6139,88800.0
2006-08-28 14:00:00,27.17,27.2,27.11,27.11,109800.0,19.6211,19.6427,19.5778,19.5778,109800.0
2006-08-28 14:10:00,27.12,27.13,27.09,27.13,161100.0,19.585,19.5922,19.5633,19.5922,161100.0
2006-08-28 14:20:00,27.13,27.13,27.05,27.06,132500.0,19.5922,19.5922,19.5344,19.5416,132500.0
2006-08-28 14:30:00,27.06,27.13,27.02,27.13,182400.0,19.5416,19.5922,19.5128,19.5922,182400.0
2006-08-28 14:40:00,27.12,27.13,27.1,27.11,101200.0,19.585,19.5922,19.5705,19.5778,101200.0
2006-08-28 14:50:00,27.11,27.14,27.1,27.13,114900.0,19.5778,19.5994,19.5705,19.5922,114900.0
2006-08-28 15:00:00,27.14,27.15,27.11,27.13,74500.0,19.5994,19.6066,19.5778,19.5922,74500.0
2006-08-28 15:10:00,27.12,27.14,27.12,27.13,117900.0,19.585,19.5994,19.585,19.5922,117900.0
2006-08-28 15:20:00,27.13,27.14,27.12,27.13,157500.0,19.5922,19.5994,19.585,19.5922,157500.0
2006-08-28 15:30:00,27.13,27.15,27.07,27.07,221400.0,19.5922,19.6066,19.5489,19.5489,221400.0
2006-08-28 15:40:00,27.07,27.12,27.07,27.12,168700.0,19.5489,19.585,19.5489,19.585,168700.0
2006-08-28 15:50:00,27.12,27.17,27.11,27.14,386300.0,19.585,19.6211,19.5778,19.5994,386300.0
2006-08-29 09:30:00,27.14,27.2,27.13,27.17,212800.0,19.5994,19.6427,19.5922,19.6211,212800.0
2006-08-29 09:40:00,27.15,27.2,27.05,27.2,281600.0,19.6066,19.6427,19.5344,19.6427,281600.0
2006-08-29 09:50:00,27.19,27.26,27.13,27.26,280800.0,19.6355,19.6861,19.5922,19.6861,280800.0
2006-08-29 10:00:00,27.26,27.27,27.13,27.17,352500.0,19.6861,19.6933,19.5922,19.6211,352500.0
2006-08-29 10:10:00,27.17,27.2,27.07,27.08,310300.0,19.6211,19.6427,19.5489,19.5561,310300.0
2006-08-29 10:20:00,27.07,27.08,26.97,27.0,448400.0,19.5489,19.5561,19.4767,19.4983,448400.0
2006-08-29 10:30:00,27.0,27.01,26.96,26.96,147700.0,19.4983,19.5055,19.4694,19.4694,147700.0
2006-08-29 10:40:00,26.96,27.04,26.96,26.98,207700.0,19.4694,19.5272,19.4694,19.4839,207700.0
2006-08-29 10:50:00,26.99,27.08,26.98,27.06,122800.0,19.4911,19.5561,19.4839,19.5416,122800.0
2006-08-29 11:00:00,27.07,27.12,27.06,27.12,181800.0,19.5489,19.585,19.5416,19.585,181800.0
2006-08-29 11:10:00,27.11,27.14,27.1,27.11,204900.0,19.5778,19.5994,19.5705,19.5778,204900.0
2006-08-29 11:20:00,27.11,27.12,27.1,27.11,123400.0,19.5778,19.585,19.5705,19.5778,123400.0
2006-08-29 11:30:00,27.11,27.11,27.01,27.03,300800.0,19.5778,19.5778,19.5055,19.52,300800.0
2006-08-29 11:40:00,27.04,27.06,27.03,27.06,185000.0,19.5272,19.5416,19.52,19.5416,185000.0
2006-08-29 11:50:00,27.06,27.11,27.05,27.09,328100.0,19.5416,19.5778,19.5344,19.5633,328100.0
2006-08-29 12:00:00,27.09,27.11,27.09,27.11,134800.0,19.5633,19.5778,19.5633,19.5778,134800.0
2006-08-29 12:10:00,27.11,27.12,27.1,27.11,51900.0,19.5778,19.585,19.5705,19.5778,51900.0
2006-08-29 12:20:00,27.11,27.11,27.09,27.1,418200.0,19.5778,19.5778,19.5633,19.5705,418200.0
2006-08-29 12:30:00,27.09,27.11,27.09,27.11,237800.0,19.5633,19.5778,19.5633,19.5778,237800.0
2006-08-29 12:40:00,27.1,27.11,27.1,27.11,52100.0,19.5705,19.5778,19.5705,19.5778,52100.0
2006-08-29 12:50:00,27.11,27.11,27.08,27.08,199200.0,19.5778,19.5778,19.5561,19.5561,199200.0
2006-08-29 13:00:00,27.08,27.08,27.02,27.02,155400.0,19.5561,19.5561,19.5128,19.5128,155400.0
2006-08-29 13:10:00,27.03,27.06,27.03,27.05,79200.0,19.52,19.5416,19.52,19.5344,79200.0
2006-08-29 13:20:00,27.06,27.06,27.02,27.04,77200.0,19.5416,19.5416,19.5128,19.5272,77200.0
2006-08-29 13:30:00,27.03,27.04,27.01,27.02,74700.0,19.52,19.5272,19.5055,19.5128,74700.0
2006-08-29 13:40:00,27.01,27.02,27.0,27.01,98700.0,19.5055,19.5128,19.4983,19.5055,98700.0
2006-08-29 13:50:00,27.01,27.02,27.01,27.02,73300.0,19.5055,19.5128,19.5055,19.5128,73300.0
2006-08-29 14:00:00,27.01,27.05,27.0,27.04,393500.0,19.5055,19.5344,19.4983,19.5272,393500.0
2006-08-29 14:10:00,27.03,27.11,27.01,27.11,184300.0,19.52,19.5778,19.5055,19.5778,184300.0
2006-08-29 14:20:00,27.11,27.12,27.09,27.12,221300.0,19.5778,19.585,19.5633,19.585,221300.0
2006-08-29 14:30:00,27.11,27.22,27.11,27.21,149900.0,19.5778,19.6572,19.5778,19.65,149900.0
2006-08-29 14:40:00,27.21,27.22,27.13,27.17,155000.0,19.65,19.6572,19.5922,19.6211,155000.0
2006-08-29 14:50:00,27.17,27.17,27.13,27.14,245500.0,19.6211,19.6211,19.5922,19.5994,245500.0
2006-08-29 15:00:00,27.15,27.15,27.12,27.13,292500.0,19.6066,19.6066,19.585,19.5922,292500.0
2006-08-29 15:10:00,27.12,27.23,27.12,27.22,206200.0,19.585,19.6644,19.585,19.6572,206200.0
2006-08-29 15:20:00,27.22,27.33,27.22,27.33,310300.0,19.6572,19.7366,19.6572,19.7366,310300.0
2006-08-29 15:30:00,27.32,27.36,27.28,27.3,345200.0,19.7294,19.7583,19.7005,19.715,345200.0
2006-08-29 15:40:00,27.3,27.3,27.26,27.28,165500.0,19.715,19.715,19.6861,19.7005,165500.0
2006-08-29 15:50:00,27.28,27.29,27.22,27.24,363600.0,19.7005,19.7077,19.6572,19.6716,363600.0
2006-08-30 09:30:00,27.41,27.42,27.25,27.26,210700.0,19.7944,19.8016,19.6789,19.6861,210700.0
2006-08-30 09:40:00,27.27,27.32,27.23,27.28,234100.0,19.6933,19.7294,19.6644,19.7005,234100.0
2006-08-30 09:50:00,27.27,27.28,27.17,27.27,335800.0,19.6933,19.7005,19.6211,19.6933,335800.0
2006-08-30 10:00:00,27.26,27.29,27.26,27.27,132300.0,19.6861,19.7077,19.6861,19.6933,132300.0
2006-08-30 10:10:00,27.28,27.39,27.27,27.34,275200.0,19.7005,19.78,19.6933,19.7438,275200.0
2006-08-30 10:20:00,27.34,27.43,27.33,27.42,172500.0,19.7438,19.8088,19.7366,19.8016,172500.0
2006-08-30 10:30:00,27.43,27.46,27.42,27.45,172200.0,19.8088,19.8305,19.8016,19.8233,172200.0
2006-08-30 10:40:00,27.46,27.53,27.45,27.48,245300.0,19.8305,19.8811,19.8233,19.845,245300.0
2006-08-30 10:50:00,27.48,27.48,27.36,27.4,236000.0,19.845,19.845,19.7583,19.7872,236000.0
2006-08-30 11:00:00,27.4,27.44,27.39,27.4,141300.0,19.7872,19.8161,19.78,19.7872,141300.0
2006-08-30 11:10:00,27.39,27.4,27.35,27.39,186800.0,19.78,19.7872,19.7511,19.78,186800.0
2006-08-30 11:20:00,27.39,27.4,27.34,27.38,86700.0,19.78,19.7872,19.7438,19.7727,86700.0
2006-08-30 11:30:00,27.38,27.39,27.32,27.33,236000.0,19.7727,19.78,19.7294,19.7366,236000.0
2006-08-30 11:40:00,27.32,27.33,27.23,27.23,78700.0,19.7294,19.7366,19.6644,19.6644,78700.0
2006-08-30 11:50:00,27.23,27.24,27.21,27.21,137900.0,19.6644,19.6716,19.65,19.65,137900.0
2006-08-30 12:00:00,27.22,27.23,27.19,27.2,176700.0,19.6572,19.6644,19.6355,19.6427,176700.0
2006-08-30 12:10:00,27.2,27.2,27.15,27.16,118900.0,19.6427,19.6427,19.6066,19.6139,118900.0
2006-08-30 12:20:00,27.16,27.17,27.13,27.15,133100.0,19.6139,19.6211,19.5922,19.6066,133100.0
2006-08-30 12:30:00,27.15,27.25,27.15,27.24,106100.0,19.6066,19.6789,19.6066,19.6716,106100.0
2006-08-30 12:40:00,27.24,27.27,27.22,27.24,126900.0,19.6716,19.6933,19.6572,19.6716,126900.0
2006-08-30 12:50:00,27.25,27.26,27.22,27.23,85900.0,19.6789,19.6861,19.6572,19.6644,85900.0
2006-08-30 13:00:00,27.22,27.25,27.2,27.25,111500.0,19.6572,19.6789,19.6427,19.6789,111500.0
2006-08-30 13:10:00,27.25,27.27,27.2,27.2,46700.0,19.6789,19.6933,19.6427,19.6427,46700.0
2006-08-30 13:20:00,27.21,27.21,27.19,27.19,50000.0,19.65,19.65,19.6355,19.6355,50000.0
2006-08-30 13:30:00,27.2,27.27,27.17,27.25,175600.0,19.6427,19.6933,19.6211,19.6789,175600.0
2006-08-30 13:40:00,27.25,27.26,27.21,27.22,56100.0,19.6789,19.6861,19.65,19.6572,56100.0
2006-08-30 13:50:00,27.22,27.26,27.21,27.24,87400.0,19.6572,19.6861,19.65,19.6716,87400.0
2006-08-30 14:00:00,27.24,27.25,27.22,27.22,56900.0,19.6716,19.6789,19.6572,19.6572,56900.0
2006-08-30 14:10:00,27.23,27.26,27.22,27.23,76200.0,19.6644,19.6861,19.6572,19.6644,76200.0
2006-08-30 14:20:00,27.24,27.25,27.23,27.24,59500.0,19.6716,19.6789,19.6644,19.6716,59500.0
2006-08-30 14:30:00,27.24,27.25,27.16,27.17,227900.0,19.6716,19.6789,19.6139,19.6211,227900.0
2006-08-30 14:40:00,27.17,27.2,27.13,27.15,188900.0,19.6211,19.6427,19.5922,19.6066,188900.0
2006-08-30 14:50:00,27.14,27.19,27.14,27.16,88300.0,19.5994,19.6355,19.5994,19.6139,88300.0
2006-08-30 15:00:00,27.17,27.21,27.16,27.21,293800.0,19.6211,19.65,19.6139,19.65,293800.0
2006-08-30 15:10:00,27.2,27.21,27.12,27.16,237700.0,19.6427,19.65,19.585,19.6139,237700.0
2006-08-30 15:20:00,27.16,27.24,27.15,27.24,126900.0,19.6139,19.6716,19.6066,19.6716,126900.0
2006-08-30 15:30:00,27.24,27.28,27.22,27.26,269500.0,19.6716,19.7005,19.6572,19.6861,269500.0
2006-08-30 15:40:00,27.26,27.27,27.22,27.26,252100.0,19.6861,19.6933,19.6572,19.6861,252100.0
2006-08-30 15:50:00,27.25,27.27,27.23,27.26,227400.0,19.6789,19.6933,19.6644,19.6861,227400.0
2006-08-31 09:30:00,27.2,27.23,27.12,27.16,228100.0,19.6427,19.6644,19.585,19.6139,228100.0
2006-08-31 09:40:00,27.16,27.24,27.16,27.23,149100.0,19.6139,19.6716,19.6139,19.6644,149100.0
2006-08-31 09:50:00,27.22,27.24,27.2,27.22,217700.0,19.6572,19.6716,19.6427,19.6572,217700.0
2006-08-31 10:00:00,27.22,27.24,27.19,27.19,189400.0,19.6572,19.6716,19.6355,19.6355,189400.0
2006-08-31 10:10:00,27.2,27.23,27.19,27.2,285600.0,19.6427,19.6644,19.6355,19.6427,285600.0
2006-08-31 10:20:00,27.2,27.22,27.2,27.2,80900.0,19.6427,19.6572,19.6427,19.6427,80900.0
2006-08-31 10:30:00,27.2,27.21,27.14,27.14,213000.0,19.6427,19.65,19.5994,19.5994,213000.0
2006-08-31 10:40:00,27.14,27.18,27.12,27.15,79800.0,19.5994,19.6283,19.585,19.6066,79800.0
2006-08-31 10:50:00,27.15,27.16,27.14,27.15,145800.0,19.6066,19.6139,19.5994,19.6066,145800.0
2006-08-31 11:00:00,27.14,27.15,27.1,27.12,103500.0,19.5994,19.6066,19.5705,19.585,103500.0
2006-08-31 11:10:00,27.12,27.12,27.1,27.11,128100.0,19.585,19.585,19.5705,19.5778,128100.0
2006-08-31 11:20:00,27.1,27.11,27.09,27.1,143000.0,19.5705,19.5778,19.5633,19.5705,143000.0
2006-08-31 11:30:00,27.09,27.1,27.07,27.08,95300.0,19.5633,19.5705,19.5489,19.5561,95300.0
2006-08-31 11:40:00,27.07,27.07,27.05,27.06,76900.0,19.5489,19.5489,19.5344,19.5416,76900.0
2006-08-31 11:50:00,27.05,27.07,27.05,27.05,83500.0,19.5344,19.5489,19.5344,19.5344,83500.0
2006-08-31 12:00:00,27.06,27.06,27.01,27.01,170500.0,19.5416,19.5416,19.5055,19.5055,170500.0
2006-08-31 12:10:00,27.01,27.05,27.0,27.0,135700.0,19.5055,19.5344,19.4983,19.4983,135700.0
2006-08-31 12:20:00,27.0,27.01,27.0,27.0,313300.0,19.4983,19.5055,19.4983,19.4983,313300.0
2006-08-31 12:30:00,27.01,27.01,27.0,27.0,93500.0,19.5055,19.5055,19.4983,19.4983,93500.0
2006-08-31 12:40:00,27.01,27.03,27.0,27.0,164500.0,19.5055,19.52,19.4983,19.4983,164500.0
2006-08-31 12:50:00,27.01,27.02,27.0,27.02,75400.0,19.5055,19.5128,19.4983,19.5128,75400.0
2006-08-31 13:00:00,27.01,27.02,27.0,27.0,68400.0,19.5055,19.5128,19.4983,19.4983,68400.0
2006-08-31 13:10:00,27.0,27.01,27.0,27.01,74800.0,19.4983,19.5055,19.4983,19.5055,74800.0
2006-08-31 13:20:00,27.01,27.01,26.98,26.99,96400.0,19.5055,19.5055,19.4839,19.4911,96400.0
2006-08-31 13:30:00,26.99,27.07,26.98,27.06,139900.0,19.4911,19.5489,19.4839,19.5416,139900.0
2006-08-31 13:40:00,27.05,27.05,27.0,27.02,81600.0,19.5344,19.5344,19.4983,19.5128,81600.0
2006-08-31 13:50:00,27.01,27.02,27.0,27.02,78500.0,19.5055,19.5128,19.4983,19.5128,78500.0
2006-08-31 14:00:00,27.01,27.03,27.01,27.01,211900.0,19.5055,19.52,19.5055,19.5055,211900.0
2006-08-31 14:10:00,27.01,27.02,27.0,27.0,69700.0,19.5055,19.5128,19.4983,19.4983,69700.0
2006-08-31 14:20:00,27.0,27.05,27.0,27.05,102700.0,19.4983,19.5344,19.4983,19.5344,102700.0
2006-08-31 14:30:00,27.05,27.05,27.02,27.04,206400.0,19.5344,19.5344,19.5128,19.5272,206400.0
2006-08-31 14:40:00,27.03,27.19,27.03,27.18,301700.0,19.52,19.6355,19.52,19.6283,301700.0
2006-08-31 14:50:00,27.17,27.19,27.16,27.18,331300.0,19.6211,19.6355,19.6139,19.6283,331300.0
2006-08-31 15:00:00,27.18,27.18,27.08,27.1,136000.0,19.6283,19.6283,19.5561,19.5705,136000.0
2006-08-31 15:10:00,27.1,27.11,27.07,27.11,107600.0,19.5705,19.5778,19.5489,19.5778,107600.0
2006-08-31 15:20:00,27.1,27.11,27.08,27.1,257000.0,19.5705,19.5778,19.5561,19.5705,257000.0
2006-08-31 15:30:00,27.1,27.12,27.09,27.11,242300.0,19.5705,19.585,19.5633,19.5778,242300.0
2006-08-31 15:40:00,27.1,27.1,27.05,27.06,223700.0,19.5705,19.5705,19.5344,19.5416,223700.0
2006-08-31 15:50:00,27.07,27.09,27.01,27.07,316200.0,19.5489,19.5633,19.5055,19.5489,316200.0
2006-09-01 09:30:00,27.08,27.17,27.06,27.16,180000.0,19.5561,19.6211,19.5416,19.6139,180000.0
2006-09-01 09:40:00,27.16,27.26,27.15,27.19,211500.0,19.6139,19.6861,19.6066,19.6355,211500.0
2006-09-01 09:50:00,27.2,27.26,27.16,27.22,185600.0,19.6427,19.6861,19.6139,19.6572,185600.0
2006-09-01 10:00:00,27.23,27.25,27.17,27.25,222100.0,19.6644,19.6789,19.6211,19.6789,222100.0
2006-09-01 10:10:00,27.25,27.26,27.19,27.2,331000.0,19.6789,19.6861,19.6355,19.6427,331000.0
2006-09-01 10:20:00,27.2,27.24,27.17,27.18,157100.0,19.6427,19.6716,19.6211,19.6283,157100.0
2006-09-01 10:30:00,27.18,27.25,27.17,27.25,148400.0,19.6283,19.6789,19.6211,19.6789,148400.0
2006-09-01 10:40:00,27.25,27.25,27.2,27.25,96500.0,19.6789,19.6789,19.6427,19.6789,96500.0
2006-09-01 10:50:00,27.25,27.26,27.21,27.23,162400.0,19.6789,19.6861,19.65,19.6644,162400.0
2006-09-01 11:00:00,27.22,27.27,27.21,27.25,81600.0,19.6572,19.6933,19.65,19.6789,81600.0
2006-09-01 11:10:00,27.25,27.26,27.25,27.25,79100.0,19.6789,19.6861,19.6789,19.6789,79100.0
2006-09-01 11:20:00,27.25,27.3,27.25,27.3,163600.0,19.6789,19.715,19.6789,19.715,163600.0
2006-09-01 11:30:00,27.29,27.3,27.26,27.3,90300.0,19.7077,19.715,19.6861,19.715,90300.0
2006-09-01 11:40:00,27.29,27.32,27.27,27.3,168400.0,19.7077,19.7294,19.6933,19.715,168400.0
2006-09-01 11:50:00,27.31,27.37,27.31,27.36,98900.0,19.7222,19.7655,19.7222,19.7583,98900.0
2006-09-01 12:00:00,27.36,27.38,27.3,27.3,78800.0,19.7583,19.7727,19.715,19.715,78800.0
2006-09-01 12:10:00,27.3,27.37,27.27,27.37,121300.0,19.715,19.7655,19.6933,19.7655,121300.0
2006-09-01 12:20:00,27.37,27.41,27.35,27.39,150000.0,19.7655,19.7944,19.7511,19.78,150000.0
2006-09-01 12:30:00,27.38,27.42,27.38,27.4,77100.0,19.7727,19.8016,19.7727,19.7872,77100.0
2006-09-01 12:40:00,27.4,27.44,27.4,27.44,103400.0,19.7872,19.8161,19.7872,19.8161,103400.0
2006-09-01 12:50:00,27.44,27.47,27.44,27.47,114100.0,19.8161,19.8377,19.8161,19.8377,114100.0
2006-09-01 13:00:00,27.47,27.5,27.47,27.48,262500.0,19.8377,19.8594,19.8377,19.845,262500.0
2006-09-01 13:10:00,27.48,27.49,27.44,27.46,133900.0,19.845,19.8522,19.8161,19.8305,133900.0
2006-09-01 13:20:00,27.45,27.48,27.45,27.47,189400.0,19.8233,19.845,19.8233,19.8377,189400.0
2006-09-01 13:30:00,27.47,27.47,27.46,27.46,76800.0,19.8377,19.8377,19.8305,19.8305,76800.0
2006-09-01 13:40:00,27.47,27.47,27.46,27.46,54000.0,19.8377,19.8377,19.8305,19.8305,54000.0
2006-09-01 13:50:00,27.47,27.47,27.46,27.46,86600.0,19.8377,19.8377,19.8305,19.8305,86600.0
2006-09-01 14:00:00,27.46,27.47,27.44,27.44,47900.0,19.8305,19.8377,19.8161,19.8161,47900.0
2006-09-01 14:10:00,27.44,27.47,27.44,27.46,116700.0,19.8161,19.8377,19.8161,19.8305,116700.0
2006-09-01 14:20:00,27.46,27.47,27.46,27.46,26100.0,19.8305,19.8377,19.8305,19.8305,26100.0
2006-09-01 14:30:00,27.47,27.47,27.42,27.44,123800.0,19.8377,19.8377,19.8016,19.8161,123800.0
2006-09-01 14:40:00,27.45,27.45,27.37,27.37,78400.0,19.8233,19.8233,19.7655,19.7655,78400.0
2006-09-01 14:50:00,27.37,27.4,27.37,27.39,41700.0,19.7655,19.7872,19.7655,19.78,41700.0
2006-09-01 15:00:00,27.4,27.4,27.39,27.39,47600.0,19.7872,19.7872,19.78,19.78,47600.0
2006-09-01 15:10:00,27.4,27.41,27.39,27.4,643800.0,19.7872,19.7944,19.78,19.7872,643800.0
2006-09-01 15:20:00,27.4,27.41,27.37,27.39,161300.0,19.7872,19.7944,19.7655,19.78,161300.0
2006-09-01 15:30:00,27.39,27.39,27.36,27.37,261800.0,19.78,19.78,19.7583,19.7655,261800.0
2006-09-01 15:40:00,27.36,27.38,27.32,27.37,166400.0,19.7583,19.7727,19.7294,19.7655,166400.0
2006-09-01 15:50:00,27.37,27.38,27.32,27.35,575900.0,19.7655,19.7727,19.7294,19.7511,575900.0
2006-09-05 09:30:00,27.15,27.4,27.15,27.4,315800.0,19.6066,19.7872,19.6066,19.7872,315800.0
2006-09-05 09:40:00,27.39,27.54,27.39,27.49,488200.0,19.78,19.8883,19.78,19.8522,488200.0
2006-09-05 09:50:00,27.49,27.5,27.45,27.47,353400.0,19.8522,19.8594,19.8233,19.8377,353400.0
2006-09-05 10:00:00,27.47,27.5,27.43,27.49,325800.0,19.8377,19.8594,19.8088,19.8522,325800.0
2006-09-05 10:10:00,27.49,27.6,27.48,27.59,389600.0,19.8522,19.9316,19.845,19.9244,389600.0
2006-09-05 10:20:00,27.59,27.63,27.57,27.61,225600.0,19.9244,19.9533,19.9099,19.9388,225600.0
2006-09-05 10:30:00,27.61,27.62,27.53,27.55,240600.0,19.9388,19.9461,19.8811,19.8955,240600.0
2006-09-05 10:40:00,27.55,27.56,27.49,27.51,120000.0,19.8955,19.9027,19.8522,19.8666,120000.0
2006-09-05 10:50:00,27.51,27.55,27.51,27.54,133700.0,19.8666,19.8955,19.8666,19.8883,133700.0
2006-09-05 11:00:00,27.54,27.57,27.54,27.55,145200.0,19.8883,19.9099,19.8883,19.8955,145200.0
2006-09-05 11:10:00,27.55,27.56,27.52,27.56,188000.0,19.8955,19.9027,19.8738,19.9027,188000.0
2006-09-05 11:20:00,27.55,27.62,27.55,27.62,142500.0,19.8955,19.9461,19.8955,19.9461,142500.0
2006-09-05 11:30:00,27.62,27.66,27.61,27.66,178200.0,19.9461,19.9749,19.9388,19.9749,178200.0
2006-09-05 11:40:00,27.66,27.75,27.66,27.73,212100.0,19.9749,20.0399,19.9749,20.0255,212100.0
2006-09-05 11:50:00,27.73,27.75,27.72,27.75,220200.0,20.0255,20.0399,20.0183,20.0399,220200.0
2006-09-05 12:00:00,27.75,27.78,27.72,27.73,206900.0,20.0399,20.0616,20.0183,20.0255,206900.0
2006-09-05 12:10:00,27.73,27.74,27.7,27.71,147400.0,20.0255,20.0327,20.0038,20.011,147400.0
2006-09-05 12:20:00,27.69,27.7,27.69,27.7,99800.0,19.9966,20.0038,19.9966,20.0038,99800.0
2006-09-05 12:30:00,27.69,27.73,27.69,27.73,122900.0,19.9966,20.0255,19.9966,20.0255,122900.0
2006-09-05 12:40:00,27.72,27.72,27.67,27.7,122600.0,20.0183,20.0183,19.9822,20.0038,122600.0
2006-09-05 12:50:00,27.69,27.72,27.68,27.71,116600.0,19.9966,20.0183,19.9894,20.011,116600.0
2006-09-05 13:00:00,27.7,27.71,27.65,27.65,117200.0,20.0038,20.011,19.9677,19.9677,117200.0
2006-09-05 13:10:00,27.65,27.67,27.6,27.62,217100.0,19.9677,19.9822,19.9316,19.9461,217100.0
2006-09-05 13:20:00,27.61,27.64,27.59,27.59,288600.0,19.9388,19.9605,19.9244,19.9244,288600.0
2006-09-05 13:30:00,27.59,27.61,27.54,27.6,121700.0,19.9244,19.9388,19.8883,19.9316,121700.0
2006-09-05 13:40:00,27.59,27.61,27.59,27.61,91200.0,19.9244,19.9388,19.9244,19.9388,91200.0
2006-09-05 13:50:00,27.6,27.63,27.59,27.63,83000.0,19.9316,19.9533,19.9244,19.9533,83000.0
2006-09-05 14:00:00,27.62,27.64,27.59,27.63,136600.0,19.9461,19.9605,19.9244,19.9533,136600.0
2006-09-05 14:10:00,27.63,27.69,27.62,27.64,90200.0,19.9533,19.9966,19.9461,19.9605,90200.0
2006-09-05 14:20:00,27.64,27.66,27.63,27.65,81700.0,19.9605,19.9749,19.9533,19.9677,81700.0
2006-09-05 14:30:00,27.64,27.7,27.64,27.69,101800.0,19.9605,20.0038,19.9605,19.9966,101800.0
2006-09-05 14:40:00,27.68,27.76,27.68,27.76,195500.0,19.9894,20.0472,19.9894,20.0472,195500.0
2006-09-05 14:50:00,27.75,27.78,27.75,27.77,202700.0,20.0399,20.0616,20.0399,20.0544,202700.0
2006-09-05 15:00:00,27.77,27.77,27.7,27.74,158800.0,20.0544,20.0544,20.0038,20.0327,158800.0
2006-09-05 15:10:00,27.74,27.78,27.74,27.76,239800.0,20.0327,20.0616,20.0327,20.0472,239800.0
2006-09-05 15:20:00,27.76,27.77,27.7,27.76,249900.0,20.0472,20.0544,20.0038,20.0472,249900.0
2006-09-05 15:30:00,27.76,27.85,27.75,27.85,352300.0,20.0472,20.1122,20.0399,20.1122,352300.0
2006-09-05 15:40:00,27.84,27.89,27.83,27.87,399500.0,20.1049,20.141,20.0977,20.1266,399500.0
2006-09-05 15:50:00,27.88,27.88,27.76,27.81,374400.0,20.1338,20.1338,20.0472,20.0833,374400.0
2006-09-06 09:30:00,27.8,27.81,27.6,27.61,186500.0,20.076,20.0833,19.9316,19.9388,186500.0
2006-09-06 09:40:00,27.63,27.63,27.5,27.5,157400.0,19.9533,19.9533,19.8594,19.8594,157400.0
2006-09-06 09:50:00,27.5,27.59,27.43,27.59,328000.0,19.8594,19.9244,19.8088,19.9244,328000.0
2006-09-06 10:00:00,27.59,27.68,27.58,27.6,211200.0,19.9244,19.9894,19.9172,19.9316,211200.0
2006-09-06 10:10:00,27.59,27.6,27.5,27.51,175500.0,19.9244,19.9316,19.8594,19.8666,175500.0
2006-09-06 10:20:00,27.51,27.57,27.5,27.56,244700.0,19.8666,19.9099,19.8594,19.9027,244700.0
2006-09-06 10:30:00,27.55,27.56,27.5,27.53,218300.0,19.8955,19.9027,19.8594,19.8811,218300.0
2006-09-06 10:40:00,27.53,27.57,27.51,27.53,360600.0,19.8811,19.9099,19.8666,19.8811,360600.0
2006-09-06 10:50:00,27.54,27.54,27.51,27.51,241500.0,19.8883,19.8883,19.8666,19.8666,241500.0
2006-09-06 11:00:00,27.52,27.61,27.51,27.57,223800.0,19.8738,19.9388,19.8666,19.9099,223800.0
2006-09-06 11:10:00,27.58,27.58,27.55,27.56,182400.0,19.9172,19.9172,19.8955,19.9027,182400.0
2006-09-06 11:20:00,27.55,27.61,27.55,27.58,160400.0,19.8955,19.9388,19.8955,19.9172,160400.0
2006-09-06 11:30:00,27.58,27.59,27.5,27.5,214700.0,19.9172,19.9244,19.8594,19.8594,214700.0
2006-09-06 11:40:00,27.5,27.5,27.45,27.45,146300.0,19.8594,19.8594,19.8233,19.8233,146300.0
2006-09-06 11:50:00,27.45,27.49,27.45,27.49,103300.0,19.8233,19.8522,19.8233,19.8522,103300.0
2006-09-06 12:00:00,27.48,27.49,27.43,27.43,77500.0,19.845,19.8522,19.8088,19.8088,77500.0
2006-09-06 12:10:00,27.44,27.44,27.33,27.37,129500.0,19.8161,19.8161,19.7366,19.7655,129500.0
2006-09-06 12:20:00,27.38,27.44,27.37,27.44,110600.0,19.7727,19.8161,19.7655,19.8161,110600.0
2006-09-06 12:30:00,27.44,27.45,27.3,27.34,341400.0,19.8161,19.8233,19.715,19.7438,341400.0
2006-09-06 12:40:00,27.34,27.35,27.31,27.35,96000.0,19.7438,19.7511,19.7222,19.7511,96000.0
2006-09-06 12:50:00,27.35,27.38,27.34,27.36,86700.0,19.7511,19.7727,19.7438,19.7583,86700.0
2006-09-06 13:00:00,27.37,27.37,27.3,27.32,91400.0,19.7655,19.7655,19.715,19.7294,91400.0
2006-09-06 13:10:00,27.32,27.38,27.3,27.37,104500.0,19.7294,19.7727,19.715,19.7655,104500.0
2006-09-06 13:20:00,27.38,27.47,27.37,27.44,133800.0,19.7727,19.8377,19.7655,19.8161,133800.0
2006-09-06 13:30:00,27.44,27.5,27.43,27.48,201700.0,19.8161,19.8594,19.8088,19.845,201700.0
2006-09-06 13:40:00,27.48,27.54,27.48,27.51,80300.0,19.845,19.8883,19.845,19.8666,80300.0
2006-09-06 13:50:00,27.51,27.51,27.47,27.5,93700.0,19.8666,19.8666,19.8377,19.8594,93700.0
2006-09-06 14:00:00,27.5,27.53,27.47,27.48,108200.0,19.8594,19.8811,19.8377,19.845,108200.0
2006-09-06 14:10:00,27.49,27.51,27.45,27.48,139500.0,19.8522,19.8666,19.8233,19.845,139500.0
2006-09-06 14:20:00,27.46,27.52,27.46,27.5,166100.0,19.8305,19.8738,19.8305,19.8594,166100.0
2006-09-06 14:30:00,27.49,27.51,27.46,27.47,102800.0,19.8522,19.8666,19.8305,19.8377,102800.0
2006-09-06 14:40:00,27.46,27.5,27.43,27.44,139100.0,19.8305,19.8594,19.8088,19.8161,139100.0
2006-09-06 14:50:00,27.44,27.48,27.4,27.4,113100.0,19.8161,19.845,19.7872,19.7872,113100.0
2006-09-06 15:00:00,27.4,27.41,27.32,27.33,177100.0,19.7872,19.7944,19.7294,19.7366,177100.0
2006-09-06 15:10:00,27.34,27.38,27.31,27.34,149900.0,19.7438,19.7727,19.7222,19.7438,149900.0
2006-09-06 15:20:00,27.34,27.34,27.3,27.33,197300.0,19.7438,19.7438,19.715,19.7366,197300.0
2006-09-06 15:30:00,27.32,27.45,27.32,27.45,216700.0,19.7294,19.8233,19.7294,19.8233,216700.0
2006-09-06 15:40:00,27.44,27.55,27.44,27.53,340500.0,19.8161,19.8955,19.8161,19.8811,340500.0
2006-09-06 15:50:00,27.53,27.56,27.42,27.45,267300.0,19.8811,19.9027,19.8016,19.8233,267300.0
2006-09-07 09:30:00,27.23,27.31,27.15,27.3,304300.0,19.6644,19.7222,19.6066,19.715,304300.0
2006-09-07 09:40:00,27.29,27.36,27.29,27.33,265600.0,19.7077,19.7583,19.7077,19.7366,265600.0
2006-09-07 09:50:00,27.33,27.34,27.27,27.3,268400.0,19.7366,19.7438,19.6933,19.715,268400.0
2006-09-07 10:00:00,27.29,27.3,27.16,27.16,163800.0,19.7077,19.715,19.6139,19.6139,163800.0
2006-09-07 10:10:00,27.16,27.16,27.01,27.1,403900.0,19.6139,19.6139,19.5055,19.5705,403900.0
2006-09-07 10:20:00,27.1,27.1,27.02,27.09,367000.0,19.5705,19.5705,19.5128,19.5633,367000.0
2006-09-07 10:30:00,27.09,27.09,26.95,26.95,525500.0,19.5633,19.5633,19.4622,19.4622,525500.0
2006-09-07 10:40:00,26.94,26.99,26.9,26.91,282900.0,19.455,19.4911,19.4261,19.4333,282900.0
2006-09-07 10:50:00,26.91,26.96,26.9,26.95,139600.0,19.4333,19.4694,19.4261,19.4622,139600.0
2006-09-07 11:00:00,26.95,26.96,26.92,26.92,246400.0,19.4622,19.4694,19.4405,19.4405,246400.0
2006-09-07 11:10:00,26.93,26.96,26.92,26.95,230900.0,19.4478,19.4694,19.4405,19.4622,230900.0
2006-09-07 11:20:00,26.95,26.98,26.94,26.94,175500.0,19.4622,19.4839,19.455,19.455,175500.0
2006-09-07 11:30:00,26.95,27.06,26.94,27.03,271400.0,19.4622,19.5416,19.455,19.52,271400.0
2006-09-07 11:40:00,27.03,27.04,26.94,26.99,145200.0,19.52,19.5272,19.455,19.4911,145200.0
2006-09-07 11:50:00,26.99,27.06,26.99,27.05,170600.0,19.4911,19.5416,19.4911,19.5344,170600.0
2006-09-07 12:00:00,27.04,27.1,27.02,27.1,273200.0,19.5272,19.5705,19.5128,19.5705,273200.0
2006-09-07 12:10:00,27.1,27.1,27.04,27.05,182800.0,19.5705,19.5705,19.5272,19.5344,182800.0
2006-09-07 12:20:00,27.04,27.08,27.04,27.06,102300.0,19.5272,19.5561,19.5272,19.5416,102300.0
2006-09-07 12:30:00,27.06,27.07,27.05,27.06,108200.0,19.5416,19.5489,19.5344,19.5416,108200.0
2006-09-07 12:40:00,27.07,27.07,27.03,27.05,117600.0,19.5489,19.5489,19.52,19.5344,117600.0
2006-09-07 12:50:00,27.05,27.05,27.01,27.04,171000.0,19.5344,19.5344,19.5055,19.5272,171000.0
2006-09-07 13:00:00,27.03,27.05,27.01,27.05,130600.0,19.52,19.5344,19.5055,19.5344,130600.0
2006-09-07 13:10:00,27.05,27.17,27.04,27.14,301600.0,19.5344,19.6211,19.5272,19.5994,301600.0
2006-09-07 13:20:00,27.14,27.2,27.14,27.16,273200.0,19.5994,19.6427,19.5994,19.6139,273200.0
2006-09-07 13:30:00,27.16,27.34,27.15,27.34,230200.0,19.6139,19.7438,19.6066,19.7438,230200.0
2006-09-07 13:40:00,27.33,27.5,27.31,27.49,408300.0,19.7366,19.8594,19.7222,19.8522,408300.0
2006-09-07 13:50:00,27.5,27.5,27.38,27.39,243300.0,19.8594,19.8594,19.7727,19.78,243300.0
2006-09-07 14:00:00,27.38,27.39,27.28,27.31,164800.0,19.7727,19.78,19.7005,19.7222,164800.0
2006-09-07 14:10:00,27.31,27.4,27.31,27.35,264100.0,19.7222,19.7872,19.7222,19.7511,264100.0
2006-09-07 14:20:00,27.34,27.37,27.3,27.37,118900.0,19.7438,19.7655,19.715,19.7655,118900.0
2006-09-07 14:30:00,27.37,27.4,27.35,27.36,143600.0,19.7655,19.7872,19.7511,19.7583,143600.0
2006-09-07 14:40:00,27.35,27.35,27.29,27.29,129700.0,19.7511,19.7511,19.7077,19.7077,129700.0
2006-09-07 14:50:00,27.29,27.34,27.28,27.33,129200.0,19.7077,19.7438,19.7005,19.7366,129200.0
2006-09-07 15:00:00,27.34,27.34,27.22,27.23,153500.0,19.7438,19.7438,19.6572,19.6644,153500.0
2006-09-07 15:10:00,27.24,27.24,27.18,27.19,130400.0,19.6716,19.6716,19.6283,19.6355,130400.0
2006-09-07 15:20:00,27.19,27.19,27.14,27.15,183000.0,19.6355,19.6355,19.5994,19.6066,183000.0
2006-09-07 15:30:00,27.15,27.15,27.02,27.06,275600.0,19.6066,19.6066,19.5128,19.5416,275600.0
2006-09-07 15:40:00,27.06,27.12,27.03,27.1,407100.0,19.5416,19.585,19.52,19.5705,407100.0
2006-09-07 15:50:00,27.1,27.11,27.08,27.08,302300.0,19.5705,19.5778,19.5561,19.5561,302300.0
2006-09-08 09:30:00,27.19,27.33,27.14,27.21,207700.0,19.6355,19.7366,19.5994,19.65,207700.0
2006-09-08 09:40:00,27.21,27.24,27.17,27.21,154100.0,19.65,19.6716,19.6211,19.65,154100.0
2006-09-08 09:50:00,27.21,27.22,27.13,27.17,117100.0,19.65,19.6572,19.5922,19.6211,117100.0
2006-09-08 10:00:00,27.19,27.25,27.18,27.21,106900.0,19.6355,19.6789,19.6283,19.65,106900.0
2006-09-08 10:10:00,27.21,27.22,27.16,27.18,155000.0,19.65,19.6572,19.6139,19.6283,155000.0
2006-09-08 10:20:00,27.19,27.19,27.11,27.13,255400.0,19.6355,19.6355,19.5778,19.5922,255400.0
2006-09-08 10:30:00,27.13,27.13,27.07,27.09,175600.0,19.5922,19.5922,19.5489,19.5633,175600.0
2006-09-08 10:40:00,27.1,27.13,27.05,27.13,97400.0,19.5705,19.5922,19.5344,19.5922,97400.0
2006-09-08 10:50:00,27.12,27.21,27.12,27.2,139000.0,19.585,19.65,19.585,19.6427,139000.0
2006-09-08 11:00:00,27.2,27.24,27.19,27.21,141100.0,19.6427,19.6716,19.6355,19.65,141100.0
2006-09-08 11:10:00,27.21,27.23,27.19,27.19,89600.0,19.65,19.6644,19.6355,19.6355,89600.0
2006-09-08 11:20:00,27.2,27.23,27.17,27.22,121300.0,19.6427,19.6644,19.6211,19.6572,121300.0
2006-09-08 11:30:00,27.22,27.23,27.16,27.17,141000.0,19.6572,19.6644,19.6139,19.6211,141000.0
2006-09-08 11:40:00,27.17,27.19,27.16,27.19,141300.0,19.6211,19.6355,19.6139,19.6355,141300.0
2006-09-08 11:50:00,27.19,27.23,27.18,27.22,70900.0,19.6355,19.6644,19.6283,19.6572,70900.0
2006-09-08 12:00:00,27.22,27.22,27.2,27.21,71000.0,19.6572,19.6572,19.6427,19.65,71000.0
2006-09-08 12:10:00,27.2,27.22,27.19,27.22,124300.0,19.6427,19.6572,19.6355,19.6572,124300.0
2006-09-08 12:20:00,27.22,27.23,27.21,27.21,70800.0,19.6572,19.6644,19.65,19.65,70800.0
2006-09-08 12:30:00,27.21,27.23,27.2,27.21,47800.0,19.65,19.6644,19.6427,19.65,47800.0
2006-09-08 12:40:00,27.22,27.24,27.21,27.23,94000.0,19.6572,19.6716,19.65,19.6644,94000.0
2006-09-08 12:50:00,27.23,27.24,27.22,27.24,106700.0,19.6644,19.6716,19.6572,19.6716,106700.0
2006-09-08 13:00:00,27.24,27.29,27.23,27.29,187100.0,19.6716,19.7077,19.6644,19.7077,187100.0
2006-09-08 13:10:00,27.28,27.29,27.27,27.29,55900.0,19.7005,19.7077,19.6933,19.7077,55900.0
2006-09-08 13:20:00,27.29,27.31,27.28,27.3,105600.0,19.7077,19.7222,19.7005,19.715,105600.0
2006-09-08 13:30:00,27.31,27.31,27.29,27.3,87600.0,19.7222,19.7222,19.7077,19.715,87600.0
2006-09-08 13:40:00,27.29,27.3,27.26,27.29,116900.0,19.7077,19.715,19.6861,19.7077,116900.0
2006-09-08 13:50:00,27.29,27.32,27.22,27.32,116700.0,19.7077,19.7294,19.6572,19.7294,116700.0
2006-09-08 14:00:00,27.32,27.36,27.31,27.31,86400.0,19.7294,19.7583,19.7222,19.7222,86400.0
2006-09-08 14:10:00,27.31,27.31,27.27,27.29,153900.0,19.7222,19.7222,19.6933,19.7077,153900.0
2006-09-08 14:20:00,27.29,27.31,27.27,27.29,66100.0,19.7077,19.7222,19.6933,19.7077,66100.0
2006-09-08 14:30:00,27.29,27.31,27.27,27.3,174800.0,19.7077,19.7222,19.6933,19.715,174800.0
2006-09-08 14:40:00,27.3,27.31,27.28,27.29,114200.0,19.715,19.7222,19.7005,19.7077,114200.0
2006-09-08 14:50:00,27.3,27.31,27.25,27.28,96300.0,19.715,19.7222,19.6789,19.7005,96300.0
2006-09-08 15:00:00,27.28,27.3,27.26,27.3,102900.0,19.7005,19.715,19.6861,19.715,102900.0
2006-09-08 15:10:00,27.3,27.31,27.27,27.28,232400.0,19.715,19.7222,19.6933,19.7005,232400.0
2006-09-08 15:20:00,27.27,27.31,27.24,27.26,136200.0,19.6933,19.7222,19.6716,19.6861,136200.0
2006-09-08 15:30:00,27.27,27.31,27.25,27.29,470400.0,19.6933,19.7222,19.6789,19.7077,470400.0
2006-09-08 15:40:00,27.29,27.32,27.26,27.3,264500.0,19.7077,19.7294,19.6861,19.715,264500.0
2006-09-08 15:50:00,27.29,27.3,27.24,27.25,293500.0,19.7077,19.715,19.6716,19.6789,293500.0
2006-09-11 09:30:00,26.76,27.27,26.76,27.27,215200.0,19.325,19.6933,19.325,19.6933,215200.0
2006-09-11 09:40:00,27.27,27.35,27.25,27.32,178800.0,19.6933,19.7511,19.6789,19.7294,178800.0
2006-09-11 09:50:00,27.32,27.42,27.25,27.42,117000.0,19.7294,19.8016,19.6789,19.8016,117000.0
2006-09-11 10:00:00,27.43,27.51,27.42,27.45,180200.0,19.8088,19.8666,19.8016,19.8233,180200.0
2006-09-11 10:10:00,27.45,27.46,27.31,27.32,219700.0,19.8233,19.8305,19.7222,19.7294,219700.0
2006-09-11 10:20:00,27.32,27.32,27.2,27.21,204800.0,19.7294,19.7294,19.6427,19.65,204800.0
2006-09-11 10:30:00,27.21,27.22,27.17,27.21,218400.0,19.65,19.6572,19.6211,19.65,218400.0
2006-09-11 10:40:00,27.21,27.28,27.2,27.2,172900.0,19.65,19.7005,19.6427,19.6427,172900.0
2006-09-11 10:50:00,27.2,27.24,27.2,27.24,143000.0,19.6427,19.6716,19.6427,19.6716,143000.0
2006-09-11 11:00:00,27.24,27.25,27.18,27.21,118300.0,19.6716,19.6789,19.6283,19.65,118300.0
2006-09-11 11:10:00,27.21,27.23,27.18,27.23,142700.0,19.65,19.6644,19.6283,19.6644,142700.0
2006-09-11 11:20:00,27.23,27.3,27.23,27.3,114600.0,19.6644,19.715,19.6644,19.715,114600.0
2006-09-11 11:30:00,27.3,27.3,27.26,27.27,75900.0,19.715,19.715,19.6861,19.6933,75900.0
2006-09-11 11:40:00,27.27,27.34,27.27,27.28,119400.0,19.6933,19.7438,19.6933,19.7005,119400.0
2006-09-11 11:50:00,27.28,27.42,27.28,27.4,112500.0,19.7005,19.8016,19.7005,19.7872,112500.0
2006-09-11 12:00:00,27.4,27.43,27.38,27.42,139700.0,19.7872,19.8088,19.7727,19.8016,139700.0
2006-09-11 12:10:00,27.41,27.5,27.39,27.49,139200.0,19.7944,19.8594,19.78,19.8522,139200.0
2006-09-11 12:20:00,27.5,27.62,27.49,27.6,187600.0,19.8594,19.9461,19.8522,19.9316,187600.0
2006-09-11 12:30:00,27.6,27.67,27.6,27.63,209100.0,19.9316,19.9822,19.9316,19.9533,209100.0
2006-09-11 12:40:00,27.62,27.62,27.57,27.59,77800.0,19.9461,19.9461,19.9099,19.9244,77800.0
2006-09-11 12:50:00,27.59,27.62,27.58,27.61,100700.0,19.9244,19.9461,19.9172,19.9388,100700.0
2006-09-11 13:00:00,27.61,27.65,27.61,27.65,138700.0,19.9388,19.9677,19.9388,19.9677,138700.0
2006-09-11 13:10:00,27.65,27.7,27.64,27.7,336000.0,19.9677,20.0038,19.9605,20.0038,336000.0
2006-09-11 13:20:00,27.7,27.77,27.69,27.74,430000.0,20.0038,20.0544,19.9966,20.0327,430000.0
2006-09-11 13:30:00,27.74,27.75,27.69,27.73,400300.0,20.0327,20.0399,19.9966,20.0255,400300.0
2006-09-11 13:40:00,27.72,27.8,27.72,27.77,256100.0,20.0183,20.076,20.0183,20.0544,256100.0
2006-09-11 13:50:00,27.77,27.78,27.74,27.75,143800.0,20.0544,20.0616,20.0327,20.0399,143800.0
2006-09-11 14:00:00,27.75,27.8,27.74,27.79,131800.0,20.0399,20.076,20.0327,20.0688,131800.0
2006-09-11 14:10:00,27.79,27.86,27.78,27.82,209600.0,20.0688,20.1194,20.0616,20.0905,209600.0
2006-09-11 14:20:00,27.82,27.83,27.77,27.78,155000.0,20.0905,20.0977,20.0544,20.0616,155000.0
2006-09-11 14:30:00,27.78,27.81,27.78,27.81,170100.0,20.0616,20.0833,20.0616,20.0833,170100.0
2006-09-11 14:40:00,27.81,27.85,27.81,27.85,103000.0,20.0833,20.1122,20.0833,20.1122,103000.0
2006-09-11 14:50:00,27.85,27.85,27.83,27.84,131700.0,20.1122,20.1122,20.0977,20.1049,131700.0
2006-09-11 15:00:00,27.84,27.85,27.79,27.8,246200.0,20.1049,20.1122,20.0688,20.076,246200.0
2006-09-11 15:10:00,27.81,27.81,27.76,27.79,180200.0,20.0833,20.0833,20.0472,20.0688,180200.0
2006-09-11 15:20:00,27.79,27.86,27.78,27.86,188100.0,20.0688,20.1194,20.0616,20.1194,188100.0
2006-09-11 15:30:00,27.86,27.95,27.84,27.94,312200.0,20.1194,20.1844,20.1049,20.1771,312200.0
2006-09-11 15:40:00,27.94,27.95,27.86,27.88,327700.0,20.1771,20.1844,20.1194,20.1338,327700.0
2006-09-11 15:50:00,27.88,27.89,27.82,27.86,309400.0,20.1338,20.141,20.0905,20.1194,309400.0
2006-09-12 09:30:00,27.85,27.97,27.85,27.91,231900.0,20.1122,20.1988,20.1122,20.1555,231900.0
2006-09-12 09:40:00,27.89,27.96,27.88,27.95,339000.0,20.141,20.1916,20.1338,20.1844,339000.0
2006-09-12 09:50:00,27.95,28.03,27.89,27.93,382500.0,20.1844,20.2421,20.141,20.1699,382500.0
2006-09-12 10:00:00,27.93,28.18,27.92,28.16,269100.0,20.1699,20.3505,20.1627,20.336,269100.0
2006-09-12 10:10:00,28.16,28.16,28.03,28.06,264800.0,20.336,20.336,20.2421,20.2638,264800.0
2006-09-12 10:20:00,28.06,28.06,28.0,28.05,242400.0,20.2638,20.2638,20.2205,20.2566,242400.0
2006-09-12 10:30:00,28.06,28.11,28.0,28.0,221000.0,20.2638,20.2999,20.2205,20.2205,221000.0
2006-09-12 10:40:00,28.01,28.1,28.01,28.08,159700.0,20.2277,20.2927,20.2277,20.2782,159700.0
2006-09-12 10:50:00,28.07,28.29,28.07,28.27,548900.0,20.271,20.4299,20.271,20.4155,548900.0
2006-09-12 11:00:00,28.28,28.5,28.27,28.5,591800.0,20.4227,20.5816,20.4155,20.5816,591800.0
2006-09-12 11:10:00,28.5,28.52,28.47,28.49,489200.0,20.5816,20.596,20.5599,20.5743,489200.0
2006-09-12 11:20:00,28.48,28.49,28.42,28.44,191900.0,20.5671,20.5743,20.5238,20.5382,191900.0
2006-09-12 11:30:00,28.44,28.48,28.44,28.47,401500.0,20.5382,20.5671,20.5382,20.5599,401500.0
2006-09-12 11:40:00,28.47,28.52,28.47,28.52,278200.0,20.5599,20.596,20.5599,20.596,278200.0
2006-09-12 11:50:00,28.51,28.66,28.51,28.66,307600.0,20.5888,20.6971,20.5888,20.6971,307600.0
2006-09-12 12:00:00,28.66,28.74,28.64,28.69,475900.0,20.6971,20.7549,20.6827,20.7188,475900.0
2006-09-12 12:10:00,28.69,28.76,28.68,28.74,294000.0,20.7188,20.7693,20.7115,20.7549,294000.0
2006-09-12 12:20:00,28.75,28.75,28.7,28.74,178800.0,20.7621,20.7621,20.726,20.7549,178800.0
2006-09-12 12:30:00,28.75,28.82,28.74,28.81,360700.0,20.7621,20.8126,20.7549,20.8054,360700.0
2006-09-12 12:40:00,28.8,28.93,28.8,28.92,280200.0,20.7982,20.8921,20.7982,20.8849,280200.0
2006-09-12 12:50:00,28.92,29.09,28.91,29.09,547300.0,20.8849,21.0076,20.8776,21.0076,547300.0
2006-09-12 13:00:00,29.09,29.16,29.03,29.13,460600.0,21.0076,21.0582,20.9643,21.0365,460600.0
2006-09-12 13:10:00,29.12,29.24,29.11,29.24,441700.0,21.0293,21.116,21.0221,21.116,441700.0
2006-09-12 13:20:00,29.24,29.28,29.12,29.12,468900.0,21.116,21.1448,21.0293,21.0293,468900.0
2006-09-12 13:30:00,29.13,29.2,29.09,29.2,254900.0,21.0365,21.0871,21.0076,21.0871,254900.0
2006-09-12 13:40:00,29.2,29.2,29.17,29.18,202800.0,21.0871,21.0871,21.0654,21.0726,202800.0
2006-09-12 13:50:00,29.18,29.21,29.14,29.2,357400.0,21.0726,21.0943,21.0437,21.0871,357400.0
2006-09-12 14:00:00,29.2,29.25,29.17,29.25,334400.0,21.0871,21.1232,21.0654,21.1232,334400.0
2006-09-12 14:10:00,29.25,29.32,29.24,29.31,678100.0,21.1232,21.1737,21.116,21.1665,678100.0
2006-09-12 14:20:00,29.31,29.32,29.23,29.3,279600.0,21.1665,21.1737,21.1087,21.1593,279600.0
2006-09-12 14:30:00,29.3,29.31,29.28,29.29,182400.0,21.1593,21.1665,21.1448,21.1521,182400.0
2006-09-12 14:40:00,29.28,29.31,29.18,29.19,225500.0,21.1448,21.1665,21.0726,21.0798,225500.0
2006-09-12 14:50:00,29.18,29.2,29.13,29.14,202400.0,21.0726,21.0871,21.0365,21.0437,202400.0
2006-09-12 15:00:00,29.14,29.15,29.05,29.06,243600.0,21.0437,21.051,20.9787,20.986,243600.0
2006-09-12 15:10:00,29.07,29.08,29.04,29.07,360200.0,20.9932,21.0004,20.9715,20.9932,360200.0
2006-09-12 15:20:00,29.07,29.08,29.02,29.02,169600.0,20.9932,21.0004,20.9571,20.9571,169600.0
2006-09-12 15:30:00,29.02,29.03,28.9,28.92,345100.0,20.9571,20.9643,20.8704,20.8849,345100.0
2006-09-12 15:40:00,28.92,28.92,28.88,28.9,491800.0,20.8849,20.8849,20.856,20.8704,491800.0
2006-09-12 15:50:00,28.9,28.91,28.8,28.85,565200.0,20.8704,20.8776,20.7982,20.8343,565200.0
2006-09-13 09:30:00,28.8,29.0,28.65,28.85,431400.0,20.7982,20.9426,20.6899,20.8343,431400.0
2006-09-13 09:40:00,28.85,29.19,28.78,29.16,394000.0,20.8343,21.0798,20.7838,21.0582,394000.0
2006-09-13 09:50:00,29.16,29.29,28.88,28.88,344800.0,21.0582,21.1521,20.856,20.856,344800.0
2006-09-13 10:00:00,28.88,28.91,28.72,28.85,422800.0,20.856,20.8776,20.7404,20.8343,422800.0
2006-09-13 10:10:00,28.85,28.92,28.84,28.84,144700.0,20.8343,20.8849,20.8271,20.8271,144700.0
2006-09-13 10:20:00,28.84,28.85,28.79,28.82,288000.0,20.8271,20.8343,20.791,20.8126,288000.0
2006-09-13 10:30:00,28.82,28.83,28.76,28.77,181100.0,20.8126,20.8199,20.7693,20.7765,181100.0
2006-09-13 10:40:00,28.76,28.77,28.59,28.71,311200.0,20.7693,20.7765,20.6465,20.7332,311200.0
2006-09-13 10:50:00,28.72,28.8,28.71,28.8,135700.0,20.7404,20.7982,20.7332,20.7982,135700.0
2006-09-13 11:00:00,28.79,28.97,28.79,28.95,210600.0,20.791,20.921,20.791,20.9065,210600.0
2006-09-13 11:10:00,28.95,28.95,28.88,28.89,109500.0,20.9065,20.9065,20.856,20.8632,109500.0
2006-09-13 11:20:00,28.88,28.99,28.87,28.97,146200.0,20.856,20.9354,20.8488,20.921,146200.0
2006-09-13 11:30:00,28.96,28.96,28.84,28.85,124600.0,20.9137,20.9137,20.8271,20.8343,124600.0
2006-09-13 11:40:00,28.85,28.9,28.77,28.89,196100.0,20.8343,20.8704,20.7765,20.8632,196100.0
2006-09-13 11:50:00,28.89,28.93,28.82,28.82,133900.0,20.8632,20.8921,20.8126,20.8126,133900.0
2006-09-13 12:00:00,28.81,28.82,28.76,28.8,113600.0,20.8054,20.8126,20.7693,20.7982,113600.0
2006-09-13 12:10:00,28.78,28.8,28.74,28.75,192200.0,20.7838,20.7982,20.7549,20.7621,192200.0
2006-09-13 12:20:00,28.75,28.76,28.71,28.72,112600.0,20.7621,20.7693,20.7332,20.7404,112600.0
2006-09-13 12:30:00,28.72,28.75,28.72,28.74,148900.0,20.7404,20.7621,20.7404,20.7549,148900.0
2006-09-13 12:40:00,28.74,28.79,28.73,28.76,283200.0,20.7549,20.791,20.7477,20.7693,283200.0
2006-09-13 12:50:00,28.76,28.79,28.73,28.75,102300.0,20.7693,20.791,20.7477,20.7621,102300.0
2006-09-13 13:00:00,28.75,28.79,28.74,28.78,214400.0,20.7621,20.791,20.7549,20.7838,214400.0
2006-09-13 13:10:00,28.79,28.91,28.78,28.85,270900.0,20.791,20.8776,20.7838,20.8343,270900.0
2006-09-13 13:20:00,28.85,28.86,28.77,28.78,105400.0,20.8343,20.8415,20.7765,20.7838,105400.0
2006-09-13 13:30:00,28.78,28.78,28.75,28.77,144900.0,20.7838,20.7838,20.7621,20.7765,144900.0
2006-09-13 13:40:00,28.77,28.79,28.72,28.75,91900.0,20.7765,20.791,20.7404,20.7621,91900.0
2006-09-13 13:50:00,28.75,28.77,28.71,28.73,86700.0,20.7621,20.7765,20.7332,20.7477,86700.0
2006-09-13 14:00:00,28.73,28.78,28.72,28.75,212400.0,20.7477,20.7838,20.7404,20.7621,212400.0
2006-09-13 14:10:00,28.76,28.81,28.75,28.79,126800.0,20.7693,20.8054,20.7621,20.791,126800.0
2006-09-13 14:20:00,28.79,28.86,28.79,28.82,136300.0,20.791,20.8415,20.791,20.8126,136300.0
2006-09-13 14:30:00,28.83,28.87,28.8,28.85,129500.0,20.8199,20.8488,20.7982,20.8343,129500.0
2006-09-13 14:40:00,28.85,28.97,28.84,28.96,206200.0,20.8343,20.921,20.8271,20.9137,206200.0
2006-09-13 14:50:00,28.96,29.05,28.95,29.04,230600.0,20.9137,20.9787,20.9065,20.9715,230600.0
2006-09-13 15:00:00,29.04,29.04,28.95,29.01,210200.0,20.9715,20.9715,20.9065,20.9499,210200.0
2006-09-13 15:10:00,29.0,29.01,28.97,28.99,223600.0,20.9426,20.9499,20.921,20.9354,223600.0
2006-09-13 15:20:00,28.99,29.0,28.91,28.93,194700.0,20.9354,20.9426,20.8776,20.8921,194700.0
2006-09-13 15:30:00,28.93,28.94,28.9,28.9,129800.0,20.8921,20.8993,20.8704,20.8704,129800.0
2006-09-13 15:40:00,28.9,28.99,28.88,28.98,192100.0,20.8704,20.9354,20.856,20.9282,192100.0
2006-09-13 15:50:00,28.98,29.02,28.96,28.96,521900.0,20.9282,20.9571,20.9137,20.9137,521900.0
2006-09-14 09:30:00,28.57,28.7,28.53,28.54,331200.0,20.6321,20.726,20.6032,20.6104,331200.0
2006-09-14 09:40:00,28.54,28.56,28.37,28.41,445600.0,20.6104,20.6249,20.4877,20.5166,445600.0
2006-09-14 09:50:00,28.4,28.44,28.35,28.39,385900.0,20.5093,20.5382,20.4732,20.5021,385900.0
2006-09-14 10:00:00,28.37,28.45,28.37,28.41,220600.0,20.4877,20.5454,20.4877,20.5166,220600.0
2006-09-14 10:10:00,28.41,28.43,28.39,28.42,153600.0,20.5166,20.531,20.5021,20.5238,153600.0
2006-09-14 10:20:00,28.43,28.53,28.41,28.49,298800.0,20.531,20.6032,20.5166,20.5743,298800.0
2006-09-14 10:30:00,28.48,28.54,28.46,28.5,123700.0,20.5671,20.6104,20.5527,20.5816,123700.0
2006-09-14 10:40:00,28.49,28.51,28.45,28.47,103300.0,20.5743,20.5888,20.5454,20.5599,103300.0
2006-09-14 10:50:00,28.47,28.55,28.47,28.53,107400.0,20.5599,20.6177,20.5599,20.6032,107400.0
2006-09-14 11:00:00,28.54,28.56,28.5,28.51,51700.0,20.6104,20.6249,20.5816,20.5888,51700.0
2006-09-14 11:10:00,28.5,28.67,28.5,28.67,94300.0,20.5816,20.7043,20.5816,20.7043,94300.0
2006-09-14 11:20:00,28.67,28.71,28.62,28.69,182700.0,20.7043,20.7332,20.6682,20.7188,182700.0
2006-09-14 11:30:00,28.68,28.76,28.66,28.76,216900.0,20.7115,20.7693,20.6971,20.7693,216900.0
2006-09-14 11:40:00,28.76,28.78,28.7,28.78,115700.0,20.7693,20.7838,20.726,20.7838,115700.0
2006-09-14 11:50:00,28.78,28.83,28.77,28.82,110100.0,20.7838,20.8199,20.7765,20.8126,110100.0
2006-09-14 12:00:00,28.83,28.84,28.74,28.78,151600.0,20.8199,20.8271,20.7549,20.7838,151600.0
2006-09-14 12:10:00,28.77,28.8,28.77,28.78,134500.0,20.7765,20.7982,20.7765,20.7838,134500.0
2006-09-14 12:20:00,28.79,28.87,28.77,28.87,174400.0,20.791,20.8488,20.7765,20.8488,174400.0
2006-09-14 12:30:00,28.87,28.91,28.87,28.88,113800.0,20.8488,20.8776,20.8488,20.856,113800.0
2006-09-14 12:40:00,28.88,29.0,28.87,29.0,171500.0,20.856,20.9426,20.8488,20.9426,171500.0
2006-09-14 12:50:00,29.0,29.05,28.99,29.03,155100.0,20.9426,20.9787,20.9354,20.9643,155100.0
2006-09-14 13:00:00,29.03,29.03,28.99,29.01,177400.0,20.9643,20.9643,20.9354,20.9499,177400.0
2006-09-14 13:10:00,29.0,29.03,28.99,29.02,217500.0,20.9426,20.9643,20.9354,20.9571,217500.0
2006-09-14 13:20:00,29.02,29.03,29.0,29.01,143600.0,20.9571,20.9643,20.9426,20.9499,143600.0
2006-09-14 13:30:00,29.01,29.14,29.0,29.12,122800.0,20.9499,21.0437,20.9426,21.0293,122800.0
2006-09-14 13:40:00,29.11,29.12,29.07,29.1,176100.0,21.0221,21.0293,20.9932,21.0149,176100.0
2006-09-14 13:50:00,29.1,29.15,29.08,29.11,258800.0,21.0149,21.051,21.0004,21.0221,258800.0
2006-09-14 14:00:00,29.12,29.15,29.1,29.14,147000.0,21.0293,21.051,21.0149,21.0437,147000.0
2006-09-14 14:10:00,29.14,29.15,29.11,29.11,93000.0,21.0437,21.051,21.0221,21.0221,93000.0
2006-09-14 14:20:00,29.11,29.12,29.09,29.12,103100.0,21.0221,21.0293,21.0076,21.0293,103100.0
2006-09-14 14:30:00,29.11,29.17,29.11,29.16,175400.0,21.0221,21.0654,21.0221,21.0582,175400.0
2006-09-14 14:40:00,29.17,29.2,29.12,29.12,266700.0,21.0654,21.0871,21.0293,21.0293,266700.0
2006-09-14 14:50:00,29.12,29.15,29.1,29.15,177500.0,21.0293,21.051,21.0149,21.051,177500.0
2006-09-14 15:00:00,29.15,29.16,29.1,29.14,371800.0,21.051,21.0582,21.0149,21.0437,371800.0
2006-09-14 15:10:00,29.15,29.18,29.13,29.17,219300.0,21.051,21.0726,21.0365,21.0654,219300.0
2006-09-14 15:20:00,29.18,29.23,29.18,29.22,343200.0,21.0726,21.1087,21.0726,21.1015,343200.0
2006-09-14 15:30:00,29.23,29.28,29.21,29.28,351400.0,21.1087,21.1448,21.0943,21.1448,351400.0
2006-09-14 15:40:00,29.28,29.41,29.25,29.41,519300.0,21.1448,21.2387,21.1232,21.2387,519300.0
2006-09-14 15:50:00,29.41,29.41,29.35,29.35,473900.0,21.2387,21.2387,21.1954,21.1954,473900.0
2006-09-15 09:30:00,29.61,29.69,29.4,29.42,1807400.0,21.3832,21.4409,21.2315,21.2459,1807400.0
2006-09-15 09:40:00,29.43,29.43,29.2,29.3,208100.0,21.2532,21.2532,21.0871,21.1593,208100.0
2006-09-15 09:50:00,29.31,29.31,29.13,29.29,257200.0,21.1665,21.1665,21.0365,21.1521,257200.0
2006-09-15 10:00:00,29.28,29.41,29.24,29.28,183700.0,21.1448,21.2387,21.116,21.1448,183700.0
2006-09-15 10:10:00,29.29,29.5,29.29,29.45,274500.0,21.1521,21.3037,21.1521,21.2676,274500.0
2006-09-15 10:20:00,29.46,29.46,29.32,29.34,92400.0,21.2748,21.2748,21.1737,21.1882,92400.0
2006-09-15 10:30:00,29.34,29.34,29.21,29.25,153100.0,21.1882,21.1882,21.0943,21.1232,153100.0
2006-09-15 10:40:00,29.26,29.31,29.22,29.24,130800.0,21.1304,21.1665,21.1015,21.116,130800.0
2006-09-15 10:50:00,29.24,29.24,29.1,29.22,163600.0,21.116,21.116,21.0149,21.1015,163600.0
2006-09-15 11:00:00,29.22,29.26,29.19,29.24,268400.0,21.1015,21.1304,21.0798,21.116,268400.0
2006-09-15 11:10:00,29.22,29.25,29.15,29.16,185700.0,21.1015,21.1232,21.051,21.0582,185700.0
2006-09-15 11:20:00,29.15,29.18,29.15,29.15,137000.0,21.051,21.0726,21.051,21.051,137000.0
2006-09-15 11:30:00,29.15,29.17,29.06,29.16,163700.0,21.051,21.0654,20.986,21.0582,163700.0
2006-09-15 11:40:00,29.16,29.17,29.05,29.05,114300.0,21.0582,21.0654,20.9787,20.9787,114300.0
2006-09-15 11:50:00,29.05,29.06,28.89,28.89,268300.0,20.9787,20.986,20.8632,20.8632,268300.0
2006-09-15 12:00:00,28.88,28.89,28.8,28.86,288200.0,20.856,20.8632,20.7982,20.8415,288200.0
2006-09-15 12:10:00,28.86,29.01,28.84,28.99,311600.0,20.8415,20.9499,20.8271,20.9354,311600.0
2006-09-15 12:20:00,28.99,29.07,28.95,29.05,213600.0,20.9354,20.9932,20.9065,20.9787,213600.0
2006-09-15 12:30:00,29.06,29.09,28.99,29.06,207500.0,20.986,21.0076,20.9354,20.986,207500.0
2006-09-15 12:40:00,29.07,29.07,28.99,29.01,199300.0,20.9932,20.9932,20.9354,20.9499,199300.0
2006-09-15 12:50:00,29.01,29.01,28.9,28.91,162400.0,20.9499,20.9499,20.8704,20.8776,162400.0
2006-09-15 13:00:00,28.9,28.91,28.85,28.9,229300.0,20.8704,20.8776,20.8343,20.8704,229300.0
2006-09-15 13:10:00,28.9,29.02,28.9,29.0,142100.0,20.8704,20.9571,20.8704,20.9426,142100.0
2006-09-15 13:20:00,29.0,29.15,28.98,29.15,175600.0,20.9426,21.051,20.9282,21.051,175600.0
2006-09-15 13:30:00,29.14,29.24,29.1,29.23,204900.0,21.0437,21.116,21.0149,21.1087,204900.0
2006-09-15 13:40:00,29.23,29.28,29.22,29.27,131800.0,21.1087,21.1448,21.1015,21.1376,131800.0
2006-09-15 13:50:00,29.27,29.27,29.14,29.14,123700.0,21.1376,21.1376,21.0437,21.0437,123700.0
2006-09-15 14:00:00,29.15,29.15,29.07,29.1,170500.0,21.051,21.051,20.9932,21.0149,170500.0
2006-09-15 14:10:00,29.09,29.16,29.09,29.13,194700.0,21.0076,21.0582,21.0076,21.0365,194700.0
2006-09-15 14:20:00,29.14,29.16,29.12,29.16,94100.0,21.0437,21.0582,21.0293,21.0582,94100.0
2006-09-15 14:30:00,29.15,29.26,29.15,29.25,164100.0,21.051,21.1304,21.051,21.1232,164100.0
2006-09-15 14:40:00,29.24,29.27,29.23,29.24,139100.0,21.116,21.1376,21.1087,21.116,139100.0
2006-09-15 14:50:00,29.25,29.27,29.23,29.26,1399400.0,21.1232,21.1376,21.1087,21.1304,1399400.0
2006-09-15 15:00:00,29.25,29.31,29.25,29.26,194100.0,21.1232,21.1665,21.1232,21.1304,194100.0
2006-09-15 15:10:00,29.26,29.29,29.25,29.26,398000.0,21.1304,21.1521,21.1232,21.1304,398000.0
2006-09-15 15:20:00,29.26,29.33,29.25,29.32,390200.0,21.1304,21.1809,21.1232,21.1737,390200.0
2006-09-15 15:30:00,29.33,29.35,29.31,29.33,208400.0,21.1809,21.1954,21.1665,21.1809,208400.0
2006-09-15 15:40:00,29.34,29.39,29.33,29.39,356400.0,21.1882,21.2243,21.1809,21.2243,356400.0
2006-09-15 15:50:00,29.38,29.41,29.37,29.37,555200.0,21.2171,21.2387,21.2098,21.2098,555200.0
2006-09-18 09:30:00,28.98,28.99,28.73,28.85,493100.0,20.9282,20.9354,20.7477,20.8343,493100.0
2006-09-18 09:40:00,28.86,28.95,28.84,28.88,191500.0,20.8415,20.9065,20.8271,20.856,191500.0
2006-09-18 09:50:00,28.87,28.99,28.86,28.95,165500.0,20.8488,20.9354,20.8415,20.9065,165500.0
2006-09-18 10:00:00,28.95,28.97,28.9,28.97,125800.0,20.9065,20.921,20.8704,20.921,125800.0
2006-09-18 10:10:00,28.97,29.1,28.96,29.04,153900.0,20.921,21.0149,20.9137,20.9715,153900.0
2006-09-18 10:20:00,29.04,29.05,28.94,28.98,147600.0,20.9715,20.9787,20.8993,20.9282,147600.0
2006-09-18 10:30:00,29.0,29.04,28.96,28.99,88600.0,20.9426,20.9715,20.9137,20.9354,88600.0
2006-09-18 10:40:00,28.98,29.02,28.95,28.95,108600.0,20.9282,20.9571,20.9065,20.9065,108600.0
2006-09-18 10:50:00,28.95,28.96,28.87,28.92,104400.0,20.9065,20.9137,20.8488,20.8849,104400.0
2006-09-18 11:00:00,28.92,28.97,28.91,28.91,120100.0,20.8849,20.921,20.8776,20.8776,120100.0
2006-09-18 11:10:00,28.91,28.95,28.89,28.9,91100.0,20.8776,20.9065,20.8632,20.8704,91100.0
2006-09-18 11:20:00,28.9,28.94,28.88,28.94,96200.0,20.8704,20.8993,20.856,20.8993,96200.0
2006-09-18 11:30:00,28.94,28.98,28.9,28.96,297200.0,20.8993,20.9282,20.8704,20.9137,297200.0
2006-09-18 11:40:00,28.96,29.01,28.93,29.01,115100.0,20.9137,20.9499,20.8921,20.9499,115100.0
2006-09-18 11:50:00,29.01,29.19,29.01,29.08,184900.0,20.9499,21.0798,20.9499,21.0004,184900.0
2006-09-18 12:00:00,29.08,29.08,29.01,29.03,157700.0,21.0004,21.0004,20.9499,20.9643,157700.0
2006-09-18 12:10:00,29.02,29.03,28.91,28.94,206500.0,20.9571,20.9643,20.8776,20.8993,206500.0
2006-09-18 12:20:00,28.93,28.94,28.85,28.87,251500.0,20.8921,20.8993,20.8343,20.8488,251500.0
2006-09-18 12:30:00,28.87,28.98,28.86,28.98,113700.0,20.8488,20.9282,20.8415,20.9282,113700.0
2006-09-18 12:40:00,28.97,28.97,28.92,28.96,100300.0,20.921,20.921,20.8849,20.9137,100300.0
2006-09-18 12:50:00,28.95,28.95,28.91,28.93,69100.0,20.9065,20.9065,20.8776,20.8921,69100.0
2006-09-18 13:00:00,28.92,28.93,28.89,28.89,194000.0,20.8849,20.8921,20.8632,20.8632,194000.0
2006-09-18 13:10:00,28.88,28.96,28.86,28.95,72200.0,20.856,20.9137,20.8415,20.9065,72200.0
2006-09-18 13:20:00,28.95,28.96,28.92,28.94,74500.0,20.9065,20.9137,20.8849,20.8993,74500.0
2006-09-18 13:30:00,28.93,28.94,28.84,28.85,141700.0,20.8921,20.8993,20.8271,20.8343,141700.0
2006-09-18 13:40:00,28.84,28.85,28.69,28.74,612900.0,20.8271,20.8343,20.7188,20.7549,612900.0
2006-09-18 13:50:00,28.74,28.77,28.7,28.73,188700.0,20.7549,20.7765,20.726,20.7477,188700.0
2006-09-18 14:00:00,28.74,28.74,28.64,28.7,277700.0,20.7549,20.7549,20.6827,20.726,277700.0
2006-09-18 14:10:00,28.7,28.8,28.69,28.78,124800.0,20.726,20.7982,20.7188,20.7838,124800.0
2006-09-18 14:20:00,28.78,28.79,28.73,28.75,137600.0,20.7838,20.791,20.7477,20.7621,137600.0
2006-09-18 14:30:00,28.75,28.76,28.72,28.73,132400.0,20.7621,20.7693,20.7404,20.7477,132400.0
2006-09-18 14:40:00,28.73,28.73,28.68,28.72,101600.0,20.7477,20.7477,20.7115,20.7404,101600.0
2006-09-18 14:50:00,28.73,28.78,28.72,28.75,127900.0,20.7477,20.7838,20.7404,20.7621,127900.0
2006-09-18 15:00:00,28.74,28.86,28.74,28.86,142900.0,20.7549,20.8415,20.7549,20.8415,142900.0
2006-09-18 15:10:00,28.86,28.86,28.82,28.83,125200.0,20.8415,20.8415,20.8126,20.8199,125200.0
2006-09-18 15:20:00,28.83,28.91,28.8,28.9,132400.0,20.8199,20.8776,20.7982,20.8704,132400.0
2006-09-18 15:30:00,28.89,28.95,28.83,28.83,113400.0,20.8632,20.9065,20.8199,20.8199,113400.0
2006-09-18 15:40:00,28.83,28.89,28.82,28.89,195000.0,20.8199,20.8632,20.8126,20.8632,195000.0
2006-09-18 15:50:00,28.89,28.89,28.84,28.87,211200.0,20.8632,20.8632,20.8271,20.8488,211200.0
2006-09-19 09:30:00,28.87,28.88,28.75,28.75,223300.0,20.8488,20.856,20.7621,20.7621,223300.0
2006-09-19 09:40:00,28.75,28.82,28.6,28.75,357900.0,20.7621,20.8126,20.6538,20.7621,357900.0
2006-09-19 09:50:00,28.76,28.76,28.69,28.69,259300.0,20.7693,20.7693,20.7188,20.7188,259300.0
2006-09-19 10:00:00,28.68,28.75,28.66,28.72,232800.0,20.7115,20.7621,20.6971,20.7404,232800.0
2006-09-19 10:10:00,28.72,28.74,28.61,28.62,256100.0,20.7404,20.7549,20.661,20.6682,256100.0
2006-09-19 10:20:00,28.62,28.65,28.51,28.53,271200.0,20.6682,20.6899,20.5888,20.6032,271200.0
2006-09-19 10:30:00,28.53,28.59,28.51,28.52,230300.0,20.6032,20.6465,20.5888,20.596,230300.0
2006-09-19 10:40:00,28.52,28.59,28.51,28.58,146200.0,20.596,20.6465,20.5888,20.6393,146200.0
2006-09-19 10:50:00,28.58,28.59,28.56,28.57,177500.0,20.6393,20.6465,20.6249,20.6321,177500.0
2006-09-19 11:00:00,28.56,28.64,28.55,28.63,140900.0,20.6249,20.6827,20.6177,20.6754,140900.0
2006-09-19 11:10:00,28.63,28.64,28.59,28.61,102000.0,20.6754,20.6827,20.6465,20.661,102000.0
2006-09-19 11:20:00,28.61,28.63,28.55,28.56,119300.0,20.661,20.6754,20.6177,20.6249,119300.0
2006-09-19 11:30:00,28.55,28.55,28.51,28.52,192000.0,20.6177,20.6177,20.5888,20.596,192000.0
2006-09-19 11:40:00,28.51,28.51,28.4,28.44,266000.0,20.5888,20.5888,20.5093,20.5382,266000.0
2006-09-19 11:50:00,28.43,28.46,28.41,28.46,114200.0,20.531,20.5527,20.5166,20.5527,114200.0
2006-09-19 12:00:00,28.44,28.44,28.38,28.4,360000.0,20.5382,20.5382,20.4949,20.5093,360000.0
2006-09-19 12:10:00,28.4,28.41,28.34,28.36,137900.0,20.5093,20.5166,20.466,20.4805,137900.0
2006-09-19 12:20:00,28.36,28.36,28.29,28.29,142300.0,20.4805,20.4805,20.4299,20.4299,142300.0
2006-09-19 12:30:00,28.29,28.34,28.29,28.32,179800.0,20.4299,20.466,20.4299,20.4516,179800.0
2006-09-19 12:40:00,28.32,28.46,28.31,28.41,230300.0,20.4516,20.5527,20.4443,20.5166,230300.0
2006-09-19 12:50:00,28.41,28.44,28.37,28.44,78100.0,20.5166,20.5382,20.4877,20.5382,78100.0
2006-09-19 13:00:00,28.44,28.44,28.37,28.39,117400.0,20.5382,20.5382,20.4877,20.5021,117400.0
2006-09-19 13:10:00,28.39,28.46,28.39,28.45,145800.0,20.5021,20.5527,20.5021,20.5454,145800.0
2006-09-19 13:20:00,28.45,28.48,28.39,28.41,293300.0,20.5454,20.5671,20.5021,20.5166,293300.0
2006-09-19 13:30:00,28.4,28.42,28.37,28.39,448800.0,20.5093,20.5238,20.4877,20.5021,448800.0
2006-09-19 13:40:00,28.39,28.41,28.37,28.41,72300.0,20.5021,20.5166,20.4877,20.5166,72300.0
2006-09-19 13:50:00,28.41,28.45,28.4,28.45,79100.0,20.5166,20.5454,20.5093,20.5454,79100.0
2006-09-19 14:00:00,28.45,28.51,28.45,28.46,149200.0,20.5454,20.5888,20.5454,20.5527,149200.0
2006-09-19 14:10:00,28.47,28.49,28.46,28.48,102300.0,20.5599,20.5743,20.5527,20.5671,102300.0
2006-09-19 14:20:00,28.48,28.55,28.47,28.54,223700.0,20.5671,20.6177,20.5599,20.6104,223700.0
2006-09-19 14:30:00,28.54,28.58,28.53,28.53,274600.0,20.6104,20.6393,20.6032,20.6032,274600.0
2006-09-19 14:40:00,28.54,28.55,28.53,28.53,112200.0,20.6104,20.6177,20.6032,20.6032,112200.0
2006-09-19 14:50:00,28.52,28.53,28.45,28.45,192800.0,20.596,20.6032,20.5454,20.5454,192800.0
2006-09-19 15:00:00,28.46,28.48,28.43,28.46,188300.0,20.5527,20.5671,20.531,20.5527,188300.0
2006-09-19 15:10:00,28.46,28.53,28.46,28.52,193200.0,20.5527,20.6032,20.5527,20.596,193200.0
2006-09-19 15:20:00,28.54,28.55,28.51,28.55,176500.0,20.6104,20.6177,20.5888,20.6177,176500.0
2006-09-19 15:30:00,28.55,28.6,28.51,28.52,163500.0,20.6177,20.6538,20.5888,20.596,163500.0
2006-09-19 15:40:00,28.51,28.53,28.46,28.47,190400.0,20.5888,20.6032,20.5527,20.5599,190400.0
2006-09-19 15:50:00,28.47,28.56,28.46,28.56,427200.0,20.5599,20.6249,20.5527,20.6249,427200.0
2006-09-20 09:30:00,28.8,28.8,28.64,28.66,304700.0,20.7982,20.7982,20.6827,20.6971,304700.0
2006-09-20 09:40:00,28.66,28.73,28.57,28.57,264000.0,20.6971,20.7477,20.6321,20.6321,264000.0
2006-09-20 09:50:00,28.58,28.65,28.54,28.54,226200.0,20.6393,20.6899,20.6104,20.6104,226200.0
2006-09-20 10:00:00,28.54,28.59,28.37,28.38,411700.0,20.6104,20.6465,20.4877,20.4949,411700.0
2006-09-20 10:10:00,28.38,28.4,28.3,28.3,315700.0,20.4949,20.5093,20.4371,20.4371,315700.0
2006-09-20 10:20:00,28.3,28.44,28.29,28.4,357000.0,20.4371,20.5382,20.4299,20.5093,357000.0
2006-09-20 10:30:00,28.4,28.52,28.3,28.5,272400.0,20.5093,20.596,20.4371,20.5816,272400.0
2006-09-20 10:40:00,28.5,28.55,28.49,28.53,176500.0,20.5816,20.6177,20.5743,20.6032,176500.0
2006-09-20 10:50:00,28.54,28.54,28.36,28.36,234000.0,20.6104,20.6104,20.4805,20.4805,234000.0
2006-09-20 11:00:00,28.37,28.39,28.31,28.33,330700.0,20.4877,20.5021,20.4443,20.4588,330700.0
2006-09-20 11:10:00,28.33,28.38,28.31,28.31,246500.0,20.4588,20.4949,20.4443,20.4443,246500.0
2006-09-20 11:20:00,28.32,28.35,28.31,28.34,124900.0,20.4516,20.4732,20.4443,20.466,124900.0
2006-09-20 11:30:00,28.33,28.35,28.32,28.34,228000.0,20.4588,20.4732,20.4516,20.466,228000.0
2006-09-20 11:40:00,28.34,28.36,28.33,28.35,192500.0,20.466,20.4805,20.4588,20.4732,192500.0
2006-09-20 11:50:00,28.35,28.36,28.33,28.35,108000.0,20.4732,20.4805,20.4588,20.4732,108000.0
2006-09-20 12:00:00,28.34,28.42,28.34,28.42,163400.0,20.466,20.5238,20.466,20.5238,163400.0
2006-09-20 12:10:00,28.42,28.49,28.41,28.46,156700.0,20.5238,20.5743,20.5166,20.5527,156700.0
2006-09-20 12:20:00,28.46,28.49,28.45,28.47,106300.0,20.5527,20.5743,20.5454,20.5599,106300.0
2006-09-20 12:30:00,28.46,28.47,28.44,28.45,157100.0,20.5527,20.5599,20.5382,20.5454,157100.0
2006-09-20 12:40:00,28.46,28.46,28.44,28.44,124700.0,20.5527,20.5527,20.5382,20.5382,124700.0
2006-09-20 12:50:00,28.44,28.45,28.43,28.43,124000.0,20.5382,20.5454,20.531,20.531,124000.0
2006-09-20 13:00:00,28.43,28.45,28.41,28.43,169100.0,20.531,20.5454,20.5166,20.531,169100.0
2006-09-20 13:10:00,28.44,28.44,28.38,28.42,103600.0,20.5382,20.5382,20.4949,20.5238,103600.0
2006-09-20 13:20:00,28.42,28.49,28.41,28.49,162600.0,20.5238,20.5743,20.5166,20.5743,162600.0
2006-09-20 13:30:00,28.49,28.51,28.49,28.51,142700.0,20.5743,20.5888,20.5743,20.5888,142700.0
2006-09-20 13:40:00,28.51,28.57,28.51,28.56,133800.0,20.5888,20.6321,20.5888,20.6249,133800.0
2006-09-20 13:50:00,28.55,28.56,28.54,28.55,119500.0,20.6177,20.6249,20.6104,20.6177,119500.0
2006-09-20 14:00:00,28.55,28.6,28.53,28.59,167100.0,20.6177,20.6538,20.6032,20.6465,167100.0
2006-09-20 14:10:00,28.58,28.6,28.35,28.36,197000.0,20.6393,20.6538,20.4732,20.4805,197000.0
2006-09-20 14:20:00,28.36,28.49,28.35,28.4,289500.0,20.4805,20.5743,20.4732,20.5093,289500.0
2006-09-20 14:30:00,28.4,28.5,28.4,28.41,170400.0,20.5093,20.5816,20.5093,20.5166,170400.0
2006-09-20 14:40:00,28.41,28.42,28.31,28.31,194400.0,20.5166,20.5238,20.4443,20.4443,194400.0
2006-09-20 14:50:00,28.31,28.4,28.28,28.33,400100.0,20.4443,20.5093,20.4227,20.4588,400100.0
2006-09-20 15:00:00,28.34,28.49,28.31,28.41,283800.0,20.466,20.5743,20.4443,20.5166,283800.0
2006-09-20 15:10:00,28.42,28.45,28.38,28.44,215500.0,20.5238,20.5454,20.4949,20.5382,215500.0
2006-09-20 15:20:00,28.45,28.45,28.35,28.36,226900.0,20.5454,20.5454,20.4732,20.4805,226900.0
2006-09-20 15:30:00,28.36,28.43,28.35,28.38,211100.0,20.4805,20.531,20.4732,20.4949,211100.0
2006-09-20 15:40:00,28.38,28.4,28.3,28.35,353900.0,20.4949,20.5093,20.4371,20.4732,353900.0
2006-09-20 15:50:00,28.35,28.35,28.3,28.32,418600.0,20.4732,20.4732,20.4371,20.4516,418600.0
2006-09-21 09:30:00,28.31,28.6,28.31,28.51,228600.0,20.4443,20.6538,20.4443,20.5888,228600.0
2006-09-21 09:40:00,28.52,28.52,28.25,28.3,265400.0,20.596,20.596,20.401,20.4371,265400.0
2006-09-21 09:50:00,28.29,28.33,28.25,28.26,415400.0,20.4299,20.4588,20.401,20.4082,415400.0
2006-09-21 10:00:00,28.25,28.29,28.19,28.24,373600.0,20.401,20.4299,20.3577,20.3938,373600.0
2006-09-21 10:10:00,28.24,28.29,28.18,28.21,162900.0,20.3938,20.4299,20.3505,20.3721,162900.0
2006-09-21 10:20:00,28.21,28.28,28.2,28.21,182900.0,20.3721,20.4227,20.3649,20.3721,182900.0
2006-09-21 10:30:00,28.2,28.34,28.2,28.3,330400.0,20.3649,20.466,20.3649,20.4371,330400.0
2006-09-21 10:40:00,28.29,28.4,28.28,28.38,228500.0,20.4299,20.5093,20.4227,20.4949,228500.0
2006-09-21 10:50:00,28.38,28.45,28.38,28.38,235600.0,20.4949,20.5454,20.4949,20.4949,235600.0
2006-09-21 11:00:00,28.38,28.41,28.36,28.4,192500.0,20.4949,20.5166,20.4805,20.5093,192500.0
2006-09-21 11:10:00,28.4,28.42,28.36,28.39,136800.0,20.5093,20.5238,20.4805,20.5021,136800.0
2006-09-21 11:20:00,28.4,28.43,28.39,28.39,183900.0,20.5093,20.531,20.5021,20.5021,183900.0
2006-09-21 11:30:00,28.39,28.42,28.37,28.38,154400.0,20.5021,20.5238,20.4877,20.4949,154400.0
2006-09-21 11:40:00,28.38,28.42,28.37,28.4,190000.0,20.4949,20.5238,20.4877,20.5093,190000.0
2006-09-21 11:50:00,28.4,28.51,28.4,28.4,192000.0,20.5093,20.5888,20.5093,20.5093,192000.0
2006-09-21 12:00:00,28.4,28.41,28.32,28.41,257100.0,20.5093,20.5166,20.4516,20.5166,257100.0
2006-09-21 12:10:00,28.42,28.48,28.37,28.37,118300.0,20.5238,20.5671,20.4877,20.4877,118300.0
2006-09-21 12:20:00,28.37,28.38,28.33,28.37,189900.0,20.4877,20.4949,20.4588,20.4877,189900.0
2006-09-21 12:30:00,28.37,28.39,28.36,28.37,118500.0,20.4877,20.5021,20.4805,20.4877,118500.0
2006-09-21 12:40:00,28.37,28.38,28.33,28.35,147200.0,20.4877,20.4949,20.4588,20.4732,147200.0
2006-09-21 12:50:00,28.35,28.36,28.3,28.3,181600.0,20.4732,20.4805,20.4371,20.4371,181600.0
2006-09-21 13:00:00,28.31,28.34,28.25,28.27,135300.0,20.4443,20.466,20.401,20.4155,135300.0
2006-09-21 13:10:00,28.27,28.36,28.26,28.35,122500.0,20.4155,20.4805,20.4082,20.4732,122500.0
2006-09-21 13:20:00,28.34,28.36,28.3,28.31,122800.0,20.466,20.4805,20.4371,20.4443,122800.0
2006-09-21 13:30:00,28.32,28.36,28.3,28.35,120300.0,20.4516,20.4805,20.4371,20.4732,120300.0
2006-09-21 13:40:00,28.35,28.42,28.32,28.41,143600.0,20.4732,20.5238,20.4516,20.5166,143600.0
2006-09-21 13:50:00,28.42,28.42,28.35,28.38,107800.0,20.5238,20.5238,20.4732,20.4949,107800.0
2006-09-21 14:00:00,28.38,28.46,28.35,28.42,318200.0,20.4949,20.5527,20.4732,20.5238,318200.0
2006-09-21 14:10:00,28.42,28.44,28.36,28.36,146200.0,20.5238,20.5382,20.4805,20.4805,146200.0
2006-09-21 14:20:00,28.36,28.37,28.34,28.35,199100.0,20.4805,20.4877,20.466,20.4732,199100.0
2006-09-21 14:30:00,28.35,28.39,28.34,28.35,144300.0,20.4732,20.5021,20.466,20.4732,144300.0
2006-09-21 14:40:00,28.34,28.37,28.34,28.37,163000.0,20.466,20.4877,20.466,20.4877,163000.0
2006-09-21 14:50:00,28.36,28.38,28.35,28.37,161200.0,20.4805,20.4949,20.4732,20.4877,161200.0
2006-09-21 15:00:00,28.37,28.44,28.37,28.4,315900.0,20.4877,20.5382,20.4877,20.5093,315900.0
2006-09-21 15:10:00,28.4,28.41,28.37,28.4,218700.0,20.5093,20.5166,20.4877,20.5093,218700.0
2006-09-21 15:20:00,28.4,28.45,28.34,28.35,294800.0,20.5093,20.5454,20.466,20.4732,294800.0
2006-09-21 15:30:00,28.34,28.34,28.24,28.26,352600.0,20.466,20.466,20.3938,20.4082,352600.0
2006-09-21 15:40:00,28.26,28.37,28.25,28.37,381500.0,20.4082,20.4877,20.401,20.4877,381500.0
2006-09-21 15:50:00,28.37,28.41,28.35,28.39,462900.0,20.4877,20.5166,20.4732,20.5021,462900.0
2006-09-22 09:30:00,28.05,28.3,27.93,28.02,410300.0,20.2566,20.4371,20.1699,20.2349,410300.0
2006-09-22 09:40:00,28.01,28.24,27.98,28.22,217100.0,20.2277,20.3938,20.206,20.3793,217100.0
2006-09-22 09:50:00,28.22,28.25,28.07,28.08,408900.0,20.3793,20.401,20.271,20.2782,408900.0
2006-09-22 10:00:00,28.09,28.11,28.06,28.07,263400.0,20.2855,20.2999,20.2638,20.271,263400.0
2006-09-22 10:10:00,28.07,28.07,27.99,28.07,248600.0,20.271,20.271,20.2133,20.271,248600.0
2006-09-22 10:20:00,28.06,28.08,27.99,28.03,451100.0,20.2638,20.2782,20.2133,20.2421,451100.0
2006-09-22 10:30:00,28.02,28.1,28.01,28.1,232600.0,20.2349,20.2927,20.2277,20.2927,232600.0
2006-09-22 10:40:00,28.1,28.14,28.08,28.09,239700.0,20.2927,20.3216,20.2782,20.2855,239700.0
2006-09-22 10:50:00,28.09,28.1,28.05,28.05,143200.0,20.2855,20.2927,20.2566,20.2566,143200.0
2006-09-22 11:00:00,28.05,28.11,28.04,28.04,179600.0,20.2566,20.2999,20.2494,20.2494,179600.0
2006-09-22 11:10:00,28.04,28.1,28.04,28.1,441500.0,20.2494,20.2927,20.2494,20.2927,441500.0
2006-09-22 11:20:00,28.09,28.11,28.05,28.08,104500.0,20.2855,20.2999,20.2566,20.2782,104500.0
2006-09-22 11:30:00,28.08,28.14,28.07,28.13,109000.0,20.2782,20.3216,20.271,20.3144,109000.0
2006-09-22 11:40:00,28.14,28.18,28.12,28.12,146400.0,20.3216,20.3505,20.3071,20.3071,146400.0
2006-09-22 11:50:00,28.12,28.16,28.11,28.12,232100.0,20.3071,20.336,20.2999,20.3071,232100.0
2006-09-22 12:00:00,28.12,28.12,28.05,28.07,115400.0,20.3071,20.3071,20.2566,20.271,115400.0
2006-09-22 12:10:00,28.07,28.1,28.06,28.1,64400.0,20.271,20.2927,20.2638,20.2927,64400.0
2006-09-22 12:20:00,28.09,28.11,28.07,28.07,240500.0,20.2855,20.2999,20.271,20.271,240500.0
2006-09-22 12:30:00,28.07,28.08,28.04,28.05,82600.0,20.271,20.2782,20.2494,20.2566,82600.0
2006-09-22 12:40:00,28.05,28.09,28.05,28.09,77400.0,20.2566,20.2855,20.2566,20.2855,77400.0
2006-09-22 12:50:00,28.09,28.14,28.08,28.11,56900.0,20.2855,20.3216,20.2782,20.2999,56900.0
2006-09-22 13:00:00,28.12,28.14,28.1,28.13,86800.0,20.3071,20.3216,20.2927,20.3144,86800.0
2006-09-22 13:10:00,28.12,28.16,28.12,28.16,65000.0,20.3071,20.336,20.3071,20.336,65000.0
2006-09-22 13:20:00,28.15,28.2,28.15,28.17,91900.0,20.3288,20.3649,20.3288,20.3432,91900.0
2006-09-22 13:30:00,28.17,28.18,28.15,28.16,140600.0,20.3432,20.3505,20.3288,20.336,140600.0
2006-09-22 13:40:00,28.15,28.15,28.1,28.11,122600.0,20.3288,20.3288,20.2927,20.2999,122600.0
2006-09-22 13:50:00,28.11,28.16,28.1,28.14,122400.0,20.2999,20.336,20.2927,20.3216,122400.0
2006-09-22 14:00:00,28.14,28.14,28.09,28.1,212700.0,20.3216,20.3216,20.2855,20.2927,212700.0
2006-09-22 14:10:00,28.11,28.14,28.09,28.11,104400.0,20.2999,20.3216,20.2855,20.2999,104400.0
2006-09-22 14:20:00,28.1,28.11,28.08,28.11,111100.0,20.2927,20.2999,20.2782,20.2999,111100.0
2006-09-22 14:30:00,28.11,28.14,28.1,28.13,72700.0,20.2999,20.3216,20.2927,20.3144,72700.0
2006-09-22 14:40:00,28.14,28.14,28.09,28.14,227700.0,20.3216,20.3216,20.2855,20.3216,227700.0
2006-09-22 14:50:00,28.13,28.16,28.12,28.12,191500.0,20.3144,20.336,20.3071,20.3071,191500.0
2006-09-22 15:00:00,28.12,28.25,28.12,28.25,134700.0,20.3071,20.401,20.3071,20.401,134700.0
2006-09-22 15:10:00,28.24,28.25,28.2,28.22,159600.0,20.3938,20.401,20.3649,20.3793,159600.0
2006-09-22 15:20:00,28.22,28.32,28.21,28.32,257600.0,20.3793,20.4516,20.3721,20.4516,257600.0
2006-09-22 15:30:00,28.31,28.35,28.3,28.31,177100.0,20.4443,20.4732,20.4371,20.4443,177100.0
2006-09-22 15:40:00,28.31,28.31,28.23,28.3,276800.0,20.4443,20.4443,20.3866,20.4371,276800.0
2006-09-22 15:50:00,28.3,28.35,28.27,28.34,293400.0,20.4371,20.4732,20.4155,20.466,293400.0
2006-09-25 09:30:00,28.34,28.34,28.05,28.22,432600.0,20.466,20.466,20.2566,20.3793,432600.0
2006-09-25 09:40:00,28.21,28.45,28.2,28.36,216400.0,20.3721,20.5454,20.3649,20.4805,216400.0
2006-09-25 09:50:00,28.35,28.39,28.2,28.2,245500.0,20.4732,20.5021,20.3649,20.3649,245500.0
2006-09-25 10:00:00,28.2,28.37,28.2,28.3,231600.0,20.3649,20.4877,20.3649,20.4371,231600.0
2006-09-25 10:10:00,28.29,28.3,28.25,28.25,252600.0,20.4299,20.4371,20.401,20.401,252600.0
2006-09-25 10:20:00,28.25,28.31,28.24,28.29,182700.0,20.401,20.4443,20.3938,20.4299,182700.0
2006-09-25 10:30:00,28.29,28.37,28.24,28.31,235000.0,20.4299,20.4877,20.3938,20.4443,235000.0
2006-09-25 10:40:00,28.31,28.35,28.27,28.35,129900.0,20.4443,20.4732,20.4155,20.4732,129900.0
2006-09-25 10:50:00,28.35,28.59,28.35,28.59,252700.0,20.4732,20.6465,20.4732,20.6465,252700.0
2006-09-25 11:00:00,28.58,28.6,28.45,28.46,202700.0,20.6393,20.6538,20.5454,20.5527,202700.0
2006-09-25 11:10:00,28.45,28.45,28.35,28.39,111800.0,20.5454,20.5454,20.4732,20.5021,111800.0
2006-09-25 11:20:00,28.38,28.51,28.38,28.45,300700.0,20.4949,20.5888,20.4949,20.5454,300700.0
2006-09-25 11:30:00,28.45,28.47,28.4,28.42,246000.0,20.5454,20.5599,20.5093,20.5238,246000.0
2006-09-25 11:40:00,28.42,28.44,28.31,28.31,140600.0,20.5238,20.5382,20.4443,20.4443,140600.0
2006-09-25 11:50:00,28.31,28.37,28.29,28.33,174100.0,20.4443,20.4877,20.4299,20.4588,174100.0
2006-09-25 12:00:00,28.33,28.36,28.33,28.35,111800.0,20.4588,20.4805,20.4588,20.4732,111800.0
2006-09-25 12:10:00,28.35,28.4,28.32,28.39,171200.0,20.4732,20.5093,20.4516,20.5021,171200.0
2006-09-25 12:20:00,28.37,28.51,28.36,28.46,232200.0,20.4877,20.5888,20.4805,20.5527,232200.0
2006-09-25 12:30:00,28.47,28.54,28.46,28.47,314200.0,20.5599,20.6104,20.5527,20.5599,314200.0
2006-09-25 12:40:00,28.47,28.52,28.46,28.5,148700.0,20.5599,20.596,20.5527,20.5816,148700.0
2006-09-25 12:50:00,28.5,28.61,28.5,28.6,188100.0,20.5816,20.661,20.5816,20.6538,188100.0
2006-09-25 13:00:00,28.61,28.65,28.56,28.62,205600.0,20.661,20.6899,20.6249,20.6682,205600.0
2006-09-25 13:10:00,28.63,28.66,28.56,28.57,128800.0,20.6754,20.6971,20.6249,20.6321,128800.0
2006-09-25 13:20:00,28.56,28.58,28.51,28.56,165500.0,20.6249,20.6393,20.5888,20.6249,165500.0
2006-09-25 13:30:00,28.55,28.58,28.48,28.49,192700.0,20.6177,20.6393,20.5671,20.5743,192700.0
2006-09-25 13:40:00,28.5,28.6,28.49,28.56,247800.0,20.5816,20.6538,20.5743,20.6249,247800.0
2006-09-25 13:50:00,28.57,28.62,28.55,28.62,118400.0,20.6321,20.6682,20.6177,20.6682,118400.0
2006-09-25 14:00:00,28.61,28.71,28.6,28.67,242300.0,20.661,20.7332,20.6538,20.7043,242300.0
2006-09-25 14:10:00,28.68,28.71,28.64,28.65,132700.0,20.7115,20.7332,20.6827,20.6899,132700.0
2006-09-25 14:20:00,28.65,28.77,28.64,28.76,282500.0,20.6899,20.7765,20.6827,20.7693,282500.0
2006-09-25 14:30:00,28.76,28.94,28.75,28.87,321300.0,20.7693,20.8993,20.7621,20.8488,321300.0
2006-09-25 14:40:00,28.87,28.9,28.82,28.89,272700.0,20.8488,20.8704,20.8126,20.8632,272700.0
2006-09-25 14:50:00,28.87,28.9,28.83,28.89,175300.0,20.8488,20.8704,20.8199,20.8632,175300.0
2006-09-25 15:00:00,28.89,28.97,28.87,28.97,364600.0,20.8632,20.921,20.8488,20.921,364600.0
2006-09-25 15:10:00,28.97,29.01,28.89,28.97,425700.0,20.921,20.9499,20.8632,20.921,425700.0
2006-09-25 15:20:00,28.97,28.99,28.94,28.99,221000.0,20.921,20.9354,20.8993,20.9354,221000.0
2006-09-25 15:30:00,28.98,28.98,28.9,28.9,275900.0,20.9282,20.9282,20.8704,20.8704,275900.0
2006-09-25 15:40:00,28.9,28.9,28.81,28.85,333800.0,20.8704,20.8704,20.8054,20.8343,333800.0
2006-09-25 15:50:00,28.85,28.9,28.84,28.86,385300.0,20.8343,20.8704,20.8271,20.8415,385300.0
2006-09-26 09:30:00,28.4,28.49,28.37,28.43,680300.0,20.5093,20.5743,20.4877,20.531,680300.0
2006-09-26 09:40:00,28.43,28.94,28.4,28.92,623900.0,20.531,20.8993,20.5093,20.8849,623900.0
2006-09-26 09:50:00,28.93,29.25,28.93,29.0,751700.0,20.8921,21.1232,20.8921,20.9426,751700.0
2006-09-26 10:00:00,29.0,29.29,28.97,29.27,570100.0,20.9426,21.1521,20.921,21.1376,570100.0
2006-09-26 10:10:00,29.28,29.43,29.16,29.42,623500.0,21.1448,21.2532,21.0582,21.2459,623500.0
2006-09-26 10:20:00,29.43,29.5,29.25,29.4,787900.0,21.2532,21.3037,21.1232,21.2315,787900.0
2006-09-26 10:30:00,29.4,29.44,29.34,29.38,610200.0,21.2315,21.2604,21.1882,21.2171,610200.0
2006-09-26 10:40:00,29.36,29.45,29.33,29.43,479200.0,21.2026,21.2676,21.1809,21.2532,479200.0
2006-09-26 10:50:00,29.43,29.43,29.2,29.35,351700.0,21.2532,21.2532,21.0871,21.1954,351700.0
2006-09-26 11:00:00,29.35,29.35,29.17,29.26,424700.0,21.1954,21.1954,21.0654,21.1304,424700.0
2006-09-26 11:10:00,29.25,29.26,29.1,29.24,207800.0,21.1232,21.1304,21.0149,21.116,207800.0
2006-09-26 11:20:00,29.24,29.31,29.21,29.29,469100.0,21.116,21.1665,21.0943,21.1521,469100.0
2006-09-26 11:30:00,29.28,29.32,29.24,29.24,314500.0,21.1448,21.1737,21.116,21.116,314500.0
2006-09-26 11:40:00,29.25,29.25,28.83,28.85,469300.0,21.1232,21.1232,20.8199,20.8343,469300.0
2006-09-26 11:50:00,28.86,28.98,28.8,28.89,295300.0,20.8415,20.9282,20.7982,20.8632,295300.0
2006-09-26 12:00:00,28.88,28.93,28.83,28.88,274000.0,20.856,20.8921,20.8199,20.856,274000.0
2006-09-26 12:10:00,28.88,28.9,28.8,28.85,151500.0,20.856,20.8704,20.7982,20.8343,151500.0
2006-09-26 12:20:00,28.85,28.9,28.82,28.9,187100.0,20.8343,20.8704,20.8126,20.8704,187100.0
2006-09-26 12:30:00,28.89,28.93,28.88,28.88,147000.0,20.8632,20.8921,20.856,20.856,147000.0
2006-09-26 12:40:00,28.88,28.89,28.67,28.67,217900.0,20.856,20.8632,20.7043,20.7043,217900.0
2006-09-26 12:50:00,28.66,28.7,28.59,28.65,186800.0,20.6971,20.726,20.6465,20.6899,186800.0
2006-09-26 13:00:00,28.64,28.67,28.58,28.61,190100.0,20.6827,20.7043,20.6393,20.661,190100.0
2006-09-26 13:10:00,28.62,28.69,28.57,28.62,134500.0,20.6682,20.7188,20.6321,20.6682,134500.0
2006-09-26 13:20:00,28.63,28.79,28.6,28.78,178800.0,20.6754,20.791,20.6538,20.7838,178800.0
2006-09-26 13:30:00,28.78,28.8,28.61,28.62,143200.0,20.7838,20.7982,20.661,20.6682,143200.0
2006-09-26 13:40:00,28.62,28.64,28.52,28.6,244700.0,20.6682,20.6827,20.596,20.6538,244700.0
2006-09-26 13:50:00,28.6,28.78,28.59,28.76,731400.0,20.6538,20.7838,20.6465,20.7693,731400.0
2006-09-26 14:00:00,28.75,28.8,28.69,28.69,352300.0,20.7621,20.7982,20.7188,20.7188,352300.0
2006-09-26 14:10:00,28.69,28.73,28.63,28.66,244200.0,20.7188,20.7477,20.6754,20.6971,244200.0
2006-09-26 14:20:00,28.66,28.76,28.65,28.76,243000.0,20.6971,20.7693,20.6899,20.7693,243000.0
2006-09-26 14:30:00,28.76,28.96,28.75,28.87,373100.0,20.7693,20.9137,20.7621,20.8488,373100.0
2006-09-26 14:40:00,28.87,29.06,28.82,29.02,672100.0,20.8488,20.986,20.8126,20.9571,672100.0
2006-09-26 14:50:00,29.01,29.05,28.96,28.98,622300.0,20.9499,20.9787,20.9137,20.9282,622300.0
2006-09-26 15:00:00,28.98,28.99,28.95,28.97,191400.0,20.9282,20.9354,20.9065,20.921,191400.0
2006-09-26 15:10:00,28.98,29.01,28.95,28.96,236100.0,20.9282,20.9499,20.9065,20.9137,236100.0
2006-09-26 15:20:00,28.96,28.98,28.9,28.93,201700.0,20.9137,20.9282,20.8704,20.8921,201700.0
2006-09-26 15:30:00,28.93,28.95,28.89,28.89,239700.0,20.8921,20.9065,20.8632,20.8632,239700.0
2006-09-26 15:40:00,28.9,28.95,28.89,28.94,263100.0,20.8704,20.9065,20.8632,20.8993,263100.0
2006-09-26 15:50:00,28.93,28.94,28.87,28.88,529800.0,20.8921,20.8993,20.8488,20.856,529800.0
2006-09-27 09:30:00,28.45,28.7,28.37,28.5,595000.0,20.5454,20.726,20.4877,20.5816,595000.0
2006-09-27 09:40:00,28.49,28.76,28.46,28.52,397600.0,20.5743,20.7693,20.5527,20.596,397600.0
2006-09-27 09:50:00,28.52,28.63,28.47,28.58,235500.0,20.596,20.6754,20.5599,20.6393,235500.0
2006-09-27 10:00:00,28.57,28.84,28.57,28.77,570500.0,20.6321,20.8271,20.6321,20.7765,570500.0
2006-09-27 10:10:00,28.77,28.79,28.57,28.6,308000.0,20.7765,20.791,20.6321,20.6538,308000.0
2006-09-27 10:20:00,28.6,28.66,28.57,28.58,188600.0,20.6538,20.6971,20.6321,20.6393,188600.0
2006-09-27 10:30:00,28.58,28.76,28.58,28.64,257700.0,20.6393,20.7693,20.6393,20.6827,257700.0
2006-09-27 10:40:00,28.63,28.64,28.52,28.53,197200.0,20.6754,20.6827,20.596,20.6032,197200.0
2006-09-27 10:50:00,28.53,28.57,28.48,28.54,327300.0,20.6032,20.6321,20.5671,20.6104,327300.0
2006-09-27 11:00:00,28.54,28.55,28.48,28.5,315500.0,20.6104,20.6177,20.5671,20.5816,315500.0
2006-09-27 11:10:00,28.51,28.52,28.45,28.46,157600.0,20.5888,20.596,20.5454,20.5527,157600.0
2006-09-27 11:20:00,28.46,28.46,28.4,28.41,257300.0,20.5527,20.5527,20.5093,20.5166,257300.0
2006-09-27 11:30:00,28.42,28.52,28.42,28.5,196900.0,20.5238,20.596,20.5238,20.5816,196900.0
2006-09-27 11:40:00,28.51,28.54,28.44,28.54,168300.0,20.5888,20.6104,20.5382,20.6104,168300.0
2006-09-27 11:50:00,28.55,28.56,28.44,28.44,235500.0,20.6177,20.6249,20.5382,20.5382,235500.0
2006-09-27 12:00:00,28.45,28.45,28.41,28.43,224000.0,20.5454,20.5454,20.5166,20.531,224000.0
2006-09-27 12:10:00,28.42,28.45,28.38,28.41,185000.0,20.5238,20.5454,20.4949,20.5166,185000.0
2006-09-27 12:20:00,28.41,28.45,28.37,28.37,115200.0,20.5166,20.5454,20.4877,20.4877,115200.0
2006-09-27 12:30:00,28.38,28.45,28.37,28.38,144800.0,20.4949,20.5454,20.4877,20.4949,144800.0
2006-09-27 12:40:00,28.38,28.39,28.35,28.36,122900.0,20.4949,20.5021,20.4732,20.4805,122900.0
2006-09-27 12:50:00,28.37,28.38,28.31,28.32,143200.0,20.4877,20.4949,20.4443,20.4516,143200.0
2006-09-27 13:00:00,28.32,28.37,28.32,28.34,105500.0,20.4516,20.4877,20.4516,20.466,105500.0
2006-09-27 13:10:00,28.34,28.36,28.33,28.35,98200.0,20.466,20.4805,20.4588,20.4732,98200.0
2006-09-27 13:20:00,28.34,28.38,28.34,28.38,113700.0,20.466,20.4949,20.466,20.4949,113700.0
2006-09-27 13:30:00,28.37,28.39,28.31,28.36,197900.0,20.4877,20.5021,20.4443,20.4805,197900.0
2006-09-27 13:40:00,28.37,28.43,28.34,28.41,146100.0,20.4877,20.531,20.466,20.5166,146100.0
2006-09-27 13:50:00,28.42,28.46,28.4,28.45,281400.0,20.5238,20.5527,20.5093,20.5454,281400.0
2006-09-27 14:00:00,28.44,28.46,28.37,28.45,205900.0,20.5382,20.5527,20.4877,20.5454,205900.0
2006-09-27 14:10:00,28.45,28.46,28.3,28.32,228900.0,20.5454,20.5527,20.4371,20.4516,228900.0
2006-09-27 14:20:00,28.33,28.38,28.31,28.37,250000.0,20.4588,20.4949,20.4443,20.4877,250000.0
2006-09-27 14:30:00,28.36,28.42,28.32,28.4,215600.0,20.4805,20.5238,20.4516,20.5093,215600.0
2006-09-27 14:40:00,28.4,28.41,28.25,28.33,247800.0,20.5093,20.5166,20.401,20.4588,247800.0
2006-09-27 14:50:00,28.33,28.38,28.25,28.38,392300.0,20.4588,20.4949,20.401,20.4949,392300.0
2006-09-27 15:00:00,28.38,28.41,28.33,28.37,197500.0,20.4949,20.5166,20.4588,20.4877,197500.0
2006-09-27 15:10:00,28.38,28.38,28.26,28.32,281400.0,20.4949,20.4949,20.4082,20.4516,281400.0
2006-09-27 15:20:00,28.32,28.37,28.3,28.33,204800.0,20.4516,20.4877,20.4371,20.4588,204800.0
2006-09-27 15:30:00,28.33,28.4,28.32,28.4,235600.0,20.4588,20.5093,20.4516,20.5093,235600.0
2006-09-27 15:40:00,28.39,28.41,28.36,28.37,281600.0,20.5021,20.5166,20.4805,20.4877,281600.0
2006-09-27 15:50:00,28.37,28.38,28.33,28.37,468600.0,20.4877,20.4949,20.4588,20.4877,468600.0
2006-09-28 09:30:00,28.5,28.59,28.41,28.55,444700.0,20.5816,20.6465,20.5166,20.6177,444700.0
2006-09-28 09:40:00,28.55,28.65,28.41,28.5,379600.0,20.6177,20.6899,20.5166,20.5816,379600.0
2006-09-28 09:50:00,28.51,28.52,28.28,28.34,401300.0,20.5888,20.596,20.4227,20.466,401300.0
2006-09-28 10:00:00,28.36,28.38,28.29,28.32,181000.0,20.4805,20.4949,20.4299,20.4516,181000.0
2006-09-28 10:10:00,28.32,28.36,28.21,28.22,333000.0,20.4516,20.4805,20.3721,20.3793,333000.0
2006-09-28 10:20:00,28.22,28.34,28.21,28.32,266700.0,20.3793,20.466,20.3721,20.4516,266700.0
2006-09-28 10:30:00,28.32,28.37,28.29,28.36,261900.0,20.4516,20.4877,20.4299,20.4805,261900.0
2006-09-28 10:40:00,28.36,28.43,28.32,28.39,392800.0,20.4805,20.531,20.4516,20.5021,392800.0
2006-09-28 10:50:00,28.4,28.4,28.28,28.28,316400.0,20.5093,20.5093,20.4227,20.4227,316400.0
2006-09-28 11:00:00,28.28,28.38,28.27,28.38,205900.0,20.4227,20.4949,20.4155,20.4949,205900.0
2006-09-28 11:10:00,28.37,28.38,28.31,28.36,210500.0,20.4877,20.4949,20.4443,20.4805,210500.0
2006-09-28 11:20:00,28.36,28.49,28.35,28.35,296600.0,20.4805,20.5743,20.4732,20.4732,296600.0
2006-09-28 11:30:00,28.35,28.41,28.34,28.41,162200.0,20.4732,20.5166,20.466,20.5166,162200.0
2006-09-28 11:40:00,28.41,28.41,28.32,28.32,171500.0,20.5166,20.5166,20.4516,20.4516,171500.0
2006-09-28 11:50:00,28.32,28.35,28.3,28.31,178200.0,20.4516,20.4732,20.4371,20.4443,178200.0
2006-09-28 12:00:00,28.3,28.31,28.28,28.3,187600.0,20.4371,20.4443,20.4227,20.4371,187600.0
2006-09-28 12:10:00,28.3,28.36,28.28,28.35,219100.0,20.4371,20.4805,20.4227,20.4732,219100.0
2006-09-28 12:20:00,28.36,28.38,28.34,28.37,158300.0,20.4805,20.4949,20.466,20.4877,158300.0
2006-09-28 12:30:00,28.38,28.46,28.37,28.45,98400.0,20.4949,20.5527,20.4877,20.5454,98400.0
2006-09-28 12:40:00,28.45,28.45,28.41,28.43,163500.0,20.5454,20.5454,20.5166,20.531,163500.0
2006-09-28 12:50:00,28.44,28.5,28.44,28.48,122300.0,20.5382,20.5816,20.5382,20.5671,122300.0
2006-09-28 13:00:00,28.47,28.48,28.44,28.46,85300.0,20.5599,20.5671,20.5382,20.5527,85300.0
2006-09-28 13:10:00,28.47,28.49,28.46,28.48,68300.0,20.5599,20.5743,20.5527,20.5671,68300.0
2006-09-28 13:20:00,28.49,28.51,28.47,28.48,193700.0,20.5743,20.5888,20.5599,20.5671,193700.0
2006-09-28 13:30:00,28.48,28.48,28.46,28.47,45300.0,20.5671,20.5671,20.5527,20.5599,45300.0
2006-09-28 13:40:00,28.47,28.49,28.43,28.47,140300.0,20.5599,20.5743,20.531,20.5599,140300.0
2006-09-28 13:50:00,28.47,28.52,28.46,28.5,190000.0,20.5599,20.596,20.5527,20.5816,190000.0
2006-09-28 14:00:00,28.5,28.5,28.47,28.48,70100.0,20.5816,20.5816,20.5599,20.5671,70100.0
2006-09-28 14:10:00,28.47,28.57,28.47,28.57,211400.0,20.5599,20.6321,20.5599,20.6321,211400.0
2006-09-28 14:20:00,28.57,28.6,28.52,28.6,245000.0,20.6321,20.6538,20.596,20.6538,245000.0
2006-09-28 14:30:00,28.59,28.64,28.58,28.61,277400.0,20.6465,20.6827,20.6393,20.661,277400.0
2006-09-28 14:40:00,28.61,28.69,28.59,28.69,281600.0,20.661,20.7188,20.6465,20.7188,281600.0
2006-09-28 14:50:00,28.69,28.69,28.65,28.66,146100.0,20.7188,20.7188,20.6899,20.6971,146100.0
2006-09-28 15:00:00,28.66,28.67,28.61,28.63,254700.0,20.6971,20.7043,20.661,20.6754,254700.0
2006-09-28 15:10:00,28.64,28.69,28.63,28.68,303300.0,20.6827,20.7188,20.6754,20.7115,303300.0
2006-09-28 15:20:00,28.67,28.71,28.67,28.68,292200.0,20.7043,20.7332,20.7043,20.7115,292200.0
2006-09-28 15:30:00,28.69,28.76,28.68,28.73,410400.0,20.7188,20.7693,20.7115,20.7477,410400.0
2006-09-28 15:40:00,28.73,28.83,28.71,28.81,468500.0,20.7477,20.8199,20.7332,20.8054,468500.0
2006-09-28 15:50:00,28.82,28.82,28.67,28.67,725400.0,20.8126,20.8126,20.7043,20.7043,725400.0
2006-09-29 09:30:00,28.7,28.8,28.48,28.74,347200.0,20.726,20.7982,20.5671,20.7549,347200.0
2006-09-29 09:40:00,28.73,28.77,28.61,28.65,294000.0,20.7477,20.7765,20.661,20.6899,294000.0
2006-09-29 09:50:00,28.65,28.73,28.56,28.57,423300.0,20.6899,20.7477,20.6249,20.6321,423300.0
2006-09-29 10:00:00,28.58,28.72,28.54,28.66,279800.0,20.6393,20.7404,20.6104,20.6971,279800.0
2006-09-29 10:10:00,28.66,28.66,28.53,28.6,146800.0,20.6971,20.6971,20.6032,20.6538,146800.0
2006-09-29 10:20:00,28.6,28.63,28.5,28.55,173100.0,20.6538,20.6754,20.5816,20.6177,173100.0
2006-09-29 10:30:00,28.54,28.58,28.5,28.5,177500.0,20.6104,20.6393,20.5816,20.5816,177500.0
2006-09-29 10:40:00,28.51,28.54,28.46,28.51,93500.0,20.5888,20.6104,20.5527,20.5888,93500.0
2006-09-29 10:50:00,28.51,28.53,28.45,28.52,91500.0,20.5888,20.6032,20.5454,20.596,91500.0
2006-09-29 11:00:00,28.52,28.59,28.48,28.48,106900.0,20.596,20.6465,20.5671,20.5671,106900.0
2006-09-29 11:10:00,28.48,28.49,28.4,28.42,180600.0,20.5671,20.5743,20.5093,20.5238,180600.0
2006-09-29 11:20:00,28.41,28.42,28.32,28.34,186700.0,20.5166,20.5238,20.4516,20.466,186700.0
2006-09-29 11:30:00,28.34,28.34,28.28,28.3,267200.0,20.466,20.466,20.4227,20.4371,267200.0
2006-09-29 11:40:00,28.3,28.39,28.29,28.37,188100.0,20.4371,20.5021,20.4299,20.4877,188100.0
2006-09-29 11:50:00,28.38,28.42,28.34,28.36,103500.0,20.4949,20.5238,20.466,20.4805,103500.0
2006-09-29 12:00:00,28.35,28.36,28.32,28.32,51800.0,20.4732,20.4805,20.4516,20.4516,51800.0
2006-09-29 12:10:00,28.32,28.34,28.3,28.31,78300.0,20.4516,20.466,20.4371,20.4443,78300.0
2006-09-29 12:20:00,28.31,28.33,28.29,28.3,125900.0,20.4443,20.4588,20.4299,20.4371,125900.0
2006-09-29 12:30:00,28.3,28.32,28.29,28.3,72500.0,20.4371,20.4516,20.4299,20.4371,72500.0
2006-09-29 12:40:00,28.3,28.31,28.27,28.29,49400.0,20.4371,20.4443,20.4155,20.4299,49400.0
2006-09-29 12:50:00,28.29,28.33,28.28,28.33,63900.0,20.4299,20.4588,20.4227,20.4588,63900.0
2006-09-29 13:00:00,28.32,28.34,28.31,28.33,83600.0,20.4516,20.466,20.4443,20.4588,83600.0
2006-09-29 13:10:00,28.34,28.34,28.3,28.31,96300.0,20.466,20.466,20.4371,20.4443,96300.0
2006-09-29 13:20:00,28.31,28.31,28.24,28.25,239200.0,20.4443,20.4443,20.3938,20.401,239200.0
2006-09-29 13:30:00,28.26,28.27,28.22,28.24,147900.0,20.4082,20.4155,20.3793,20.3938,147900.0
2006-09-29 13:40:00,28.23,28.24,28.19,28.2,96300.0,20.3866,20.3938,20.3577,20.3649,96300.0
2006-09-29 13:50:00,28.2,28.2,28.14,28.14,153000.0,20.3649,20.3649,20.3216,20.3216,153000.0
2006-09-29 14:00:00,28.15,28.19,28.07,28.09,164200.0,20.3288,20.3577,20.271,20.2855,164200.0
2006-09-29 14:10:00,28.1,28.14,28.09,28.09,163800.0,20.2927,20.3216,20.2855,20.2855,163800.0
2006-09-29 14:20:00,28.09,28.13,28.08,28.13,151600.0,20.2855,20.3144,20.2782,20.3144,151600.0
2006-09-29 14:30:00,28.13,28.14,28.11,28.12,68100.0,20.3144,20.3216,20.2999,20.3071,68100.0
2006-09-29 14:40:00,28.12,28.12,28.11,28.11,63100.0,20.3071,20.3071,20.2999,20.2999,63100.0
2006-09-29 14:50:00,28.11,28.14,28.1,28.12,121400.0,20.2999,20.3216,20.2927,20.3071,121400.0
2006-09-29 15:00:00,28.12,28.15,28.06,28.14,271200.0,20.3071,20.3288,20.2638,20.3216,271200.0
2006-09-29 15:10:00,28.14,28.24,28.14,28.2,246700.0,20.3216,20.3938,20.3216,20.3649,246700.0
2006-09-29 15:20:00,28.2,28.2,28.15,28.16,153400.0,20.3649,20.3649,20.3288,20.336,153400.0
2006-09-29 15:30:00,28.16,28.16,28.06,28.09,330200.0,20.336,20.336,20.2638,20.2855,330200.0
2006-09-29 15:40:00,28.08,28.13,28.08,28.11,296000.0,20.2782,20.3144,20.2782,20.2999,296000.0
2006-09-29 15:50:00,28.1,28.11,28.06,28.07,349800.0,20.2927,20.2999,20.2638,20.271,349800.0
2006-10-02 09:30:00,28.1,28.1,27.85,27.93,524500.0,20.2927,20.2927,20.1122,20.1699,524500.0
2006-10-02 09:40:00,27.93,28.0,27.88,27.97,261400.0,20.1699,20.2205,20.1338,20.1988,261400.0
2006-10-02 09:50:00,27.98,28.03,27.98,28.0,319900.0,20.206,20.2421,20.206,20.2205,319900.0
2006-10-02 10:00:00,28.0,28.07,27.99,28.06,191600.0,20.2205,20.271,20.2133,20.2638,191600.0
2006-10-02 10:10:00,28.06,28.08,27.99,28.01,208000.0,20.2638,20.2782,20.2133,20.2277,208000.0
2006-10-02 10:20:00,28.01,28.02,27.93,28.01,115000.0,20.2277,20.2349,20.1699,20.2277,115000.0
2006-10-02 10:30:00,28.02,28.03,27.99,27.99,166200.0,20.2349,20.2421,20.2133,20.2133,166200.0
2006-10-02 10:40:00,27.99,28.02,27.99,28.01,152300.0,20.2133,20.2349,20.2133,20.2277,152300.0
2006-10-02 10:50:00,28.0,28.03,27.99,28.03,245300.0,20.2205,20.2421,20.2133,20.2421,245300.0
2006-10-02 11:00:00,28.03,28.03,27.99,28.02,197700.0,20.2421,20.2421,20.2133,20.2349,197700.0
2006-10-02 11:10:00,28.02,28.02,27.96,27.97,290000.0,20.2349,20.2349,20.1916,20.1988,290000.0
2006-10-02 11:20:00,27.96,28.02,27.96,28.01,104400.0,20.1916,20.2349,20.1916,20.2277,104400.0
2006-10-02 11:30:00,28.01,28.09,28.0,28.09,164400.0,20.2277,20.2855,20.2205,20.2855,164400.0
2006-10-02 11:40:00,28.09,28.16,28.09,28.15,240800.0,20.2855,20.336,20.2855,20.3288,240800.0
2006-10-02 11:50:00,28.15,28.34,28.15,28.25,299800.0,20.3288,20.466,20.3288,20.401,299800.0
2006-10-02 12:00:00,28.24,28.25,28.18,28.19,138800.0,20.3938,20.401,20.3505,20.3577,138800.0
2006-10-02 12:10:00,28.18,28.22,28.16,28.18,376800.0,20.3505,20.3793,20.336,20.3505,376800.0
2006-10-02 12:20:00,28.19,28.21,28.16,28.2,104200.0,20.3577,20.3721,20.336,20.3649,104200.0
2006-10-02 12:30:00,28.21,28.21,28.19,28.21,44200.0,20.3721,20.3721,20.3577,20.3721,44200.0
2006-10-02 12:40:00,28.21,28.31,28.21,28.3,204500.0,20.3721,20.4443,20.3721,20.4371,204500.0
2006-10-02 12:50:00,28.3,28.31,28.27,28.28,116600.0,20.4371,20.4443,20.4155,20.4227,116600.0
2006-10-02 13:00:00,28.29,28.29,28.25,28.29,73800.0,20.4299,20.4299,20.401,20.4299,73800.0
2006-10-02 13:10:00,28.29,28.32,28.28,28.3,123600.0,20.4299,20.4516,20.4227,20.4371,123600.0
2006-10-02 13:20:00,28.31,28.32,28.23,28.23,103000.0,20.4443,20.4516,20.3866,20.3866,103000.0
2006-10-02 13:30:00,28.23,28.27,28.23,28.26,108300.0,20.3866,20.4155,20.3866,20.4082,108300.0
2006-10-02 13:40:00,28.25,28.25,28.1,28.13,208700.0,20.401,20.401,20.2927,20.3144,208700.0
2006-10-02 13:50:00,28.13,28.16,28.1,28.11,108200.0,20.3144,20.336,20.2927,20.2999,108200.0
2006-10-02 14:00:00,28.12,28.13,28.08,28.12,151400.0,20.3071,20.3144,20.2782,20.3071,151400.0
2006-10-02 14:10:00,28.12,28.18,28.11,28.17,129400.0,20.3071,20.3505,20.2999,20.3432,129400.0
2006-10-02 14:20:00,28.18,28.18,28.1,28.13,109700.0,20.3505,20.3505,20.2927,20.3144,109700.0
2006-10-02 14:30:00,28.12,28.15,28.1,28.14,107800.0,20.3071,20.3288,20.2927,20.3216,107800.0
2006-10-02 14:40:00,28.15,28.16,28.13,28.15,62900.0,20.3288,20.336,20.3144,20.3288,62900.0
2006-10-02 14:50:00,28.14,28.15,28.07,28.12,82400.0,20.3216,20.3288,20.271,20.3071,82400.0
2006-10-02 15:00:00,28.12,28.15,28.09,28.14,82000.0,20.3071,20.3288,20.2855,20.3216,82000.0
2006-10-02 15:10:00,28.14,28.15,28.09,28.12,106900.0,20.3216,20.3288,20.2855,20.3071,106900.0
2006-10-02 15:20:00,28.11,28.2,28.09,28.2,97400.0,20.2999,20.3649,20.2855,20.3649,97400.0
2006-10-02 15:30:00,28.19,28.21,28.14,28.17,89900.0,20.3577,20.3721,20.3216,20.3432,89900.0
2006-10-02 15:40:00,28.17,28.22,28.15,28.16,145800.0,20.3432,20.3793,20.3288,20.336,145800.0
2006-10-02 15:50:00,28.15,28.2,28.14,28.17,105100.0,20.3288,20.3649,20.3216,20.3432,105100.0
2006-10-03 09:30:00,28.2,28.3,28.15,28.15,222300.0,20.3649,20.4371,20.3288,20.3288,222300.0
2006-10-03 09:40:00,28.15,28.2,28.03,28.04,166400.0,20.3288,20.3649,20.2421,20.2494,166400.0
2006-10-03 09:50:00,28.03,28.22,28.02,28.19,251500.0,20.2421,20.3793,20.2349,20.3577,251500.0
2006-10-03 10:00:00,28.18,28.25,28.1,28.21,177800.0,20.3505,20.401,20.2927,20.3721,177800.0
2006-10-03 10:10:00,28.21,28.21,28.08,28.14,137300.0,20.3721,20.3721,20.2782,20.3216,137300.0
2006-10-03 10:20:00,28.15,28.24,28.12,28.24,106100.0,20.3288,20.3938,20.3071,20.3938,106100.0
2006-10-03 10:30:00,28.24,28.29,28.22,28.25,134200.0,20.3938,20.4299,20.3793,20.401,134200.0
2006-10-03 10:40:00,28.25,28.26,28.19,28.26,104100.0,20.401,20.4082,20.3577,20.4082,104100.0
2006-10-03 10:50:00,28.26,28.33,28.19,28.22,158400.0,20.4082,20.4588,20.3577,20.3793,158400.0
2006-10-03 11:00:00,28.23,28.25,28.09,28.12,187500.0,20.3866,20.401,20.2855,20.3071,187500.0
2006-10-03 11:10:00,28.12,28.31,28.11,28.31,119400.0,20.3071,20.4443,20.2999,20.4443,119400.0
2006-10-03 11:20:00,28.3,28.4,28.29,28.33,188700.0,20.4371,20.5093,20.4299,20.4588,188700.0
2006-10-03 11:30:00,28.32,28.39,28.29,28.29,77600.0,20.4516,20.5021,20.4299,20.4299,77600.0
2006-10-03 11:40:00,28.29,28.33,28.27,28.31,94600.0,20.4299,20.4588,20.4155,20.4443,94600.0
2006-10-03 11:50:00,28.31,28.38,28.31,28.35,111700.0,20.4443,20.4949,20.4443,20.4732,111700.0
2006-10-03 12:00:00,28.35,28.46,28.35,28.46,167100.0,20.4732,20.5527,20.4732,20.5527,167100.0
2006-10-03 12:10:00,28.46,28.49,28.44,28.49,267800.0,20.5527,20.5743,20.5382,20.5743,267800.0
2006-10-03 12:20:00,28.49,28.57,28.48,28.52,198000.0,20.5743,20.6321,20.5671,20.596,198000.0
2006-10-03 12:30:00,28.53,28.55,28.48,28.5,82400.0,20.6032,20.6177,20.5671,20.5816,82400.0
2006-10-03 12:40:00,28.5,28.56,28.47,28.55,86100.0,20.5816,20.6249,20.5599,20.6177,86100.0
2006-10-03 12:50:00,28.55,28.56,28.5,28.51,106400.0,20.6177,20.6249,20.5816,20.5888,106400.0
2006-10-03 13:00:00,28.51,28.52,28.47,28.47,109900.0,20.5888,20.596,20.5599,20.5599,109900.0
2006-10-03 13:10:00,28.47,28.47,28.41,28.44,105400.0,20.5599,20.5599,20.5166,20.5382,105400.0
2006-10-03 13:20:00,28.43,28.48,28.43,28.48,144200.0,20.531,20.5671,20.531,20.5671,144200.0
2006-10-03 13:30:00,28.47,28.51,28.45,28.45,129700.0,20.5599,20.5888,20.5454,20.5454,129700.0
2006-10-03 13:40:00,28.45,28.45,28.4,28.44,97800.0,20.5454,20.5454,20.5093,20.5382,97800.0
2006-10-03 13:50:00,28.44,28.46,28.43,28.43,83200.0,20.5382,20.5527,20.531,20.531,83200.0
2006-10-03 14:00:00,28.43,28.51,28.43,28.5,142200.0,20.531,20.5888,20.531,20.5816,142200.0
2006-10-03 14:10:00,28.5,28.51,28.45,28.47,186900.0,20.5816,20.5888,20.5454,20.5599,186900.0
2006-10-03 14:20:00,28.47,28.47,28.38,28.4,142600.0,20.5599,20.5599,20.4949,20.5093,142600.0
2006-10-03 14:30:00,28.41,28.48,28.4,28.47,135400.0,20.5166,20.5671,20.5093,20.5599,135400.0
2006-10-03 14:40:00,28.47,28.51,28.46,28.51,161600.0,20.5599,20.5888,20.5527,20.5888,161600.0
2006-10-03 14:50:00,28.51,28.59,28.5,28.57,194800.0,20.5888,20.6465,20.5816,20.6321,194800.0
2006-10-03 15:00:00,28.57,28.69,28.56,28.68,283200.0,20.6321,20.7188,20.6249,20.7115,283200.0
2006-10-03 15:10:00,28.68,28.71,28.54,28.65,391100.0,20.7115,20.7332,20.6104,20.6899,391100.0
2006-10-03 15:20:00,28.66,28.7,28.63,28.63,227200.0,20.6971,20.726,20.6754,20.6754,227200.0
2006-10-03 15:30:00,28.63,28.7,28.62,28.67,196800.0,20.6754,20.726,20.6682,20.7043,196800.0
2006-10-03 15:40:00,28.67,28.68,28.62,28.67,262000.0,20.7043,20.7115,20.6682,20.7043,262000.0
2006-10-03 15:50:00,28.68,28.68,28.58,28.61,376000.0,20.7115,20.7115,20.6393,20.661,376000.0
2006-10-04 09:30:00,28.5,28.61,28.41,28.51,339200.0,20.5816,20.661,20.5166,20.5888,339200.0
2006-10-04 09:40:00,28.57,28.7,28.5,28.7,738000.0,20.6321,20.726,20.5816,20.726,738000.0
2006-10-04 09:50:00,28.7,28.9,28.69,28.85,349200.0,20.726,20.8704,20.7188,20.8343,349200.0
2006-10-04 10:00:00,28.86,28.89,28.77,28.89,182600.0,20.8415,20.8632,20.7765,20.8632,182600.0
2006-10-04 10:10:00,28.89,28.96,28.88,28.95,330500.0,20.8632,20.9137,20.856,20.9065,330500.0
2006-10-04 10:20:00,28.96,28.98,28.92,28.92,227700.0,20.9137,20.9282,20.8849,20.8849,227700.0
2006-10-04 10:30:00,28.92,29.0,28.92,28.98,254900.0,20.8849,20.9426,20.8849,20.9282,254900.0
2006-10-04 10:40:00,28.98,29.0,28.98,28.99,206100.0,20.9282,20.9426,20.9282,20.9354,206100.0
2006-10-04 10:50:00,28.99,29.0,28.94,29.0,155600.0,20.9354,20.9426,20.8993,20.9426,155600.0
2006-10-04 11:00:00,29.01,29.07,29.0,29.04,161900.0,20.9499,20.9932,20.9426,20.9715,161900.0
2006-10-04 11:10:00,29.04,29.09,29.03,29.08,169200.0,20.9715,21.0076,20.9643,21.0004,169200.0
2006-10-04 11:20:00,29.08,29.25,29.07,29.24,240700.0,21.0004,21.1232,20.9932,21.116,240700.0
2006-10-04 11:30:00,29.24,29.3,29.24,29.28,237800.0,21.116,21.1593,21.116,21.1448,237800.0
2006-10-04 11:40:00,29.29,29.3,29.22,29.28,216400.0,21.1521,21.1593,21.1015,21.1448,216400.0
2006-10-04 11:50:00,29.27,29.35,29.25,29.35,345900.0,21.1376,21.1954,21.1232,21.1954,345900.0
2006-10-04 12:00:00,29.34,29.35,29.2,29.2,445900.0,21.1882,21.1954,21.0871,21.0871,445900.0
2006-10-04 12:10:00,29.21,29.21,29.07,29.14,252500.0,21.0943,21.0943,20.9932,21.0437,252500.0
2006-10-04 12:20:00,29.14,29.23,29.14,29.21,175800.0,21.0437,21.1087,21.0437,21.0943,175800.0
2006-10-04 12:30:00,29.21,29.26,29.2,29.25,105300.0,21.0943,21.1304,21.0871,21.1232,105300.0
2006-10-04 12:40:00,29.26,29.26,29.23,29.24,102100.0,21.1304,21.1304,21.1087,21.116,102100.0
2006-10-04 12:50:00,29.24,29.26,29.21,29.25,102900.0,21.116,21.1304,21.0943,21.1232,102900.0
2006-10-04 13:00:00,29.26,29.27,29.24,29.24,120800.0,21.1304,21.1376,21.116,21.116,120800.0
2006-10-04 13:10:00,29.25,29.25,29.19,29.19,81400.0,21.1232,21.1232,21.0798,21.0798,81400.0
2006-10-04 13:20:00,29.19,29.25,29.16,29.25,205100.0,21.0798,21.1232,21.0582,21.1232,205100.0
2006-10-04 13:30:00,29.25,29.36,29.25,29.36,289700.0,21.1232,21.2026,21.1232,21.2026,289700.0
2006-10-04 13:40:00,29.36,29.37,29.34,29.35,181500.0,21.2026,21.2098,21.1882,21.1954,181500.0
2006-10-04 13:50:00,29.36,29.36,29.32,29.33,108900.0,21.2026,21.2026,21.1737,21.1809,108900.0
2006-10-04 14:00:00,29.33,29.41,29.32,29.41,211300.0,21.1809,21.2387,21.1737,21.2387,211300.0
2006-10-04 14:10:00,29.41,29.53,29.4,29.52,439900.0,21.2387,21.3254,21.2315,21.3182,439900.0
2006-10-04 14:20:00,29.52,29.56,29.49,29.55,341600.0,21.3182,21.347,21.2965,21.3398,341600.0
2006-10-04 14:30:00,29.55,29.61,29.53,29.58,444700.0,21.3398,21.3832,21.3254,21.3615,444700.0
2006-10-04 14:40:00,29.58,29.59,29.54,29.57,448200.0,21.3615,21.3687,21.3326,21.3543,448200.0
2006-10-04 14:50:00,29.57,29.64,29.56,29.62,346700.0,21.3543,21.4048,21.347,21.3904,346700.0
2006-10-04 15:00:00,29.62,29.63,29.5,29.51,393400.0,21.3904,21.3976,21.3037,21.3109,393400.0
2006-10-04 15:10:00,29.51,29.55,29.44,29.54,642200.0,21.3109,21.3398,21.2604,21.3326,642200.0
2006-10-04 15:20:00,29.53,29.66,29.53,29.66,488200.0,21.3254,21.4193,21.3254,21.4193,488200.0
2006-10-04 15:30:00,29.65,29.76,29.65,29.76,675600.0,21.412,21.4915,21.412,21.4915,675600.0
2006-10-04 15:40:00,29.76,29.96,29.75,29.95,995400.0,21.4915,21.6359,21.4843,21.6287,995400.0
2006-10-04 15:50:00,29.95,29.97,29.89,29.96,1092800.0,21.6287,21.6431,21.5854,21.6359,1092800.0
2006-10-05 09:30:00,29.8,29.85,29.42,29.76,370100.0,21.5204,21.5565,21.2459,21.4915,370100.0
2006-10-05 09:40:00,29.76,29.85,29.74,29.84,176500.0,21.4915,21.5565,21.477,21.5492,176500.0
2006-10-05 09:50:00,29.84,29.85,29.74,29.84,282000.0,21.5492,21.5565,21.477,21.5492,282000.0
2006-10-05 10:00:00,29.84,29.86,29.75,29.75,311000.0,21.5492,21.5637,21.4843,21.4843,311000.0
2006-10-05 10:10:00,29.75,29.76,29.55,29.55,319000.0,21.4843,21.4915,21.3398,21.3398,319000.0
2006-10-05 10:20:00,29.56,29.68,29.55,29.55,267300.0,21.347,21.4337,21.3398,21.3398,267300.0
2006-10-05 10:30:00,29.55,29.65,29.51,29.65,249300.0,21.3398,21.412,21.3109,21.412,249300.0
2006-10-05 10:40:00,29.65,29.72,29.61,29.72,240200.0,21.412,21.4626,21.3832,21.4626,240200.0
2006-10-05 10:50:00,29.72,29.73,29.67,29.7,181500.0,21.4626,21.4698,21.4265,21.4481,181500.0
2006-10-05 11:00:00,29.7,29.77,29.66,29.67,230700.0,21.4481,21.4987,21.4193,21.4265,230700.0
2006-10-05 11:10:00,29.67,29.68,29.47,29.48,244700.0,21.4265,21.4337,21.282,21.2893,244700.0
2006-10-05 11:20:00,29.48,29.57,29.48,29.55,246100.0,21.2893,21.3543,21.2893,21.3398,246100.0
2006-10-05 11:30:00,29.55,29.67,29.53,29.61,198300.0,21.3398,21.4265,21.3254,21.3832,198300.0
2006-10-05 11:40:00,29.61,29.67,29.61,29.63,135900.0,21.3832,21.4265,21.3832,21.3976,135900.0
2006-10-05 11:50:00,29.63,29.68,29.61,29.68,120400.0,21.3976,21.4337,21.3832,21.4337,120400.0
2006-10-05 12:00:00,29.67,29.77,29.67,29.75,176700.0,21.4265,21.4987,21.4265,21.4843,176700.0
2006-10-05 12:10:00,29.75,29.76,29.73,29.76,86700.0,21.4843,21.4915,21.4698,21.4915,86700.0
2006-10-05 12:20:00,29.76,29.76,29.73,29.74,86500.0,21.4915,21.4915,21.4698,21.477,86500.0
2006-10-05 12:30:00,29.73,29.74,29.6,29.6,184500.0,21.4698,21.477,21.3759,21.3759,184500.0
2006-10-05 12:40:00,29.6,29.65,29.59,29.62,158800.0,21.3759,21.412,21.3687,21.3904,158800.0
2006-10-05 12:50:00,29.62,29.64,29.62,29.63,100300.0,21.3904,21.4048,21.3904,21.3976,100300.0
2006-10-05 13:00:00,29.62,29.74,29.62,29.72,157600.0,21.3904,21.477,21.3904,21.4626,157600.0
2006-10-05 13:10:00,29.73,29.73,29.7,29.71,66000.0,21.4698,21.4698,21.4481,21.4554,66000.0
2006-10-05 13:20:00,29.7,29.71,29.66,29.66,108400.0,21.4481,21.4554,21.4193,21.4193,108400.0
2006-10-05 13:30:00,29.67,29.7,29.66,29.7,401300.0,21.4265,21.4481,21.4193,21.4481,401300.0
2006-10-05 13:40:00,29.7,29.82,29.69,29.77,307800.0,21.4481,21.5348,21.4409,21.4987,307800.0
2006-10-05 13:50:00,29.77,29.77,29.72,29.73,124200.0,21.4987,21.4987,21.4626,21.4698,124200.0
2006-10-05 14:00:00,29.73,29.74,29.7,29.71,148500.0,21.4698,21.477,21.4481,21.4554,148500.0
2006-10-05 14:10:00,29.71,29.76,29.71,29.74,112100.0,21.4554,21.4915,21.4554,21.477,112100.0
2006-10-05 14:20:00,29.74,29.77,29.71,29.74,93800.0,21.477,21.4987,21.4554,21.477,93800.0
2006-10-05 14:30:00,29.74,29.77,29.73,29.75,128500.0,21.477,21.4987,21.4698,21.4843,128500.0
2006-10-05 14:40:00,29.75,29.83,29.75,29.82,141900.0,21.4843,21.542,21.4843,21.5348,141900.0
2006-10-05 14:50:00,29.82,29.88,29.82,29.86,145400.0,21.5348,21.5781,21.5348,21.5637,145400.0
2006-10-05 15:00:00,29.85,29.92,29.84,29.91,144900.0,21.5565,21.607,21.5492,21.5998,144900.0
2006-10-05 15:10:00,29.9,29.98,29.9,29.96,224400.0,21.5926,21.6504,21.5926,21.6359,224400.0
2006-10-05 15:20:00,29.96,29.97,29.91,29.96,254100.0,21.6359,21.6431,21.5998,21.6359,254100.0
2006-10-05 15:30:00,29.96,29.98,29.94,29.98,237800.0,21.6359,21.6504,21.6215,21.6504,237800.0
2006-10-05 15:40:00,29.99,30.05,29.97,30.03,574600.0,21.6576,21.7009,21.6431,21.6865,574600.0
2006-10-05 15:50:00,30.03,30.07,29.99,30.06,628300.0,21.6865,21.7153,21.6576,21.7081,628300.0
2006-10-06 09:30:00,29.8,29.9,29.69,29.73,227400.0,21.5204,21.5926,21.4409,21.4698,227400.0
2006-10-06 09:40:00,29.73,29.73,29.59,29.68,294700.0,21.4698,21.4698,21.3687,21.4337,294700.0
2006-10-06 09:50:00,29.69,29.75,29.6,29.7,264200.0,21.4409,21.4843,21.3759,21.4481,264200.0
2006-10-06 10:00:00,29.7,29.82,29.62,29.82,315400.0,21.4481,21.5348,21.3904,21.5348,315400.0
2006-10-06 10:10:00,29.82,29.94,29.8,29.81,224900.0,21.5348,21.6215,21.5204,21.5276,224900.0
2006-10-06 10:20:00,29.82,29.82,29.6,29.6,233300.0,21.5348,21.5348,21.3759,21.3759,233300.0
2006-10-06 10:30:00,29.61,29.61,29.49,29.49,224400.0,21.3832,21.3832,21.2965,21.2965,224400.0
2006-10-06 10:40:00,29.5,29.67,29.45,29.58,373000.0,21.3037,21.4265,21.2676,21.3615,373000.0
2006-10-06 10:50:00,29.57,29.59,29.5,29.56,480500.0,21.3543,21.3687,21.3037,21.347,480500.0
2006-10-06 11:00:00,29.56,29.59,29.48,29.48,243500.0,21.347,21.3687,21.2893,21.2893,243500.0
2006-10-06 11:10:00,29.49,29.51,29.39,29.49,255400.0,21.2965,21.3109,21.2243,21.2965,255400.0
2006-10-06 11:20:00,29.5,29.51,29.49,29.51,163900.0,21.3037,21.3109,21.2965,21.3109,163900.0
2006-10-06 11:30:00,29.51,29.58,29.5,29.51,161400.0,21.3109,21.3615,21.3037,21.3109,161400.0
2006-10-06 11:40:00,29.52,29.55,29.42,29.42,191900.0,21.3182,21.3398,21.2459,21.2459,191900.0
2006-10-06 11:50:00,29.42,29.46,29.35,29.41,239600.0,21.2459,21.2748,21.1954,21.2387,239600.0
2006-10-06 12:00:00,29.41,29.44,29.23,29.23,249200.0,21.2387,21.2604,21.1087,21.1087,249200.0
2006-10-06 12:10:00,29.24,29.3,29.2,29.22,385700.0,21.116,21.1593,21.0871,21.1015,385700.0
2006-10-06 12:20:00,29.22,29.23,29.19,29.2,168900.0,21.1015,21.1087,21.0798,21.0871,168900.0
2006-10-06 12:30:00,29.2,29.2,29.12,29.12,186500.0,21.0871,21.0871,21.0293,21.0293,186500.0
2006-10-06 12:40:00,29.12,29.23,29.1,29.2,235100.0,21.0293,21.1087,21.0149,21.0871,235100.0
2006-10-06 12:50:00,29.2,29.29,29.17,29.29,172800.0,21.0871,21.1521,21.0654,21.1521,172800.0
2006-10-06 13:00:00,29.29,29.3,29.25,29.27,144800.0,21.1521,21.1593,21.1232,21.1376,144800.0
2006-10-06 13:10:00,29.27,29.35,29.23,29.23,328600.0,21.1376,21.1954,21.1087,21.1087,328600.0
2006-10-06 13:20:00,29.24,29.24,29.13,29.14,270600.0,21.116,21.116,21.0365,21.0437,270600.0
2006-10-06 13:30:00,29.15,29.22,29.14,29.2,108500.0,21.051,21.1015,21.0437,21.0871,108500.0
2006-10-06 13:40:00,29.2,29.26,29.19,29.25,147100.0,21.0871,21.1304,21.0798,21.1232,147100.0
2006-10-06 13:50:00,29.25,29.28,29.24,29.27,121800.0,21.1232,21.1448,21.116,21.1376,121800.0
2006-10-06 14:00:00,29.28,29.29,29.16,29.18,210200.0,21.1448,21.1521,21.0582,21.0726,210200.0
2006-10-06 14:10:00,29.18,29.22,29.16,29.21,147100.0,21.0726,21.1015,21.0582,21.0943,147100.0
2006-10-06 14:20:00,29.22,29.26,29.18,29.19,147100.0,21.1015,21.1304,21.0726,21.0798,147100.0
2006-10-06 14:30:00,29.19,29.22,29.17,29.18,143700.0,21.0798,21.1015,21.0654,21.0726,143700.0
2006-10-06 14:40:00,29.19,29.19,29.16,29.17,115400.0,21.0798,21.0798,21.0582,21.0654,115400.0
2006-10-06 14:50:00,29.17,29.31,29.16,29.3,418700.0,21.0654,21.1665,21.0582,21.1593,418700.0
2006-10-06 15:00:00,29.29,29.3,29.25,29.26,94200.0,21.1521,21.1593,21.1232,21.1304,94200.0
2006-10-06 15:10:00,29.24,29.31,29.2,29.27,228900.0,21.116,21.1665,21.0871,21.1376,228900.0
2006-10-06 15:20:00,29.28,29.3,29.23,29.29,185300.0,21.1448,21.1593,21.1087,21.1521,185300.0
2006-10-06 15:30:00,29.3,29.34,29.27,29.3,266100.0,21.1593,21.1882,21.1376,21.1593,266100.0
2006-10-06 15:40:00,29.31,29.31,29.2,29.21,320800.0,21.1665,21.1665,21.0871,21.0943,320800.0
2006-10-06 15:50:00,29.2,29.3,29.2,29.25,733900.0,21.0871,21.1593,21.0871,21.1232,733900.0
2006-10-09 09:30:00,29.01,29.1,29.0,29.08,234500.0,20.9499,21.0149,20.9426,21.0004,234500.0
2006-10-09 09:40:00,29.08,29.24,29.03,29.24,193300.0,21.0004,21.116,20.9643,21.116,193300.0
2006-10-09 09:50:00,29.24,29.48,29.21,29.44,246600.0,21.116,21.2893,21.0943,21.2604,246600.0
2006-10-09 10:00:00,29.4,29.45,29.29,29.36,163200.0,21.2315,21.2676,21.1521,21.2026,163200.0
2006-10-09 10:10:00,29.36,29.47,29.3,29.37,164500.0,21.2026,21.282,21.1593,21.2098,164500.0
2006-10-09 10:20:00,29.38,29.47,29.34,29.37,88300.0,21.2171,21.282,21.1882,21.2098,88300.0
2006-10-09 10:30:00,29.35,29.35,29.25,29.34,143500.0,21.1954,21.1954,21.1232,21.1882,143500.0
2006-10-09 10:40:00,29.34,29.38,29.29,29.32,118900.0,21.1882,21.2171,21.1521,21.1737,118900.0
2006-10-09 10:50:00,29.32,29.49,29.32,29.46,219100.0,21.1737,21.2965,21.1737,21.2748,219100.0
2006-10-09 11:00:00,29.46,29.54,29.45,29.49,206000.0,21.2748,21.3326,21.2676,21.2965,206000.0
2006-10-09 11:10:00,29.5,29.52,29.47,29.49,125200.0,21.3037,21.3182,21.282,21.2965,125200.0
2006-10-09 11:20:00,29.5,29.6,29.49,29.58,229100.0,21.3037,21.3759,21.2965,21.3615,229100.0
2006-10-09 11:30:00,29.57,29.74,29.56,29.73,268700.0,21.3543,21.477,21.347,21.4698,268700.0
2006-10-09 11:40:00,29.73,29.81,29.73,29.76,261200.0,21.4698,21.5276,21.4698,21.4915,261200.0
2006-10-09 11:50:00,29.75,29.76,29.67,29.74,135500.0,21.4843,21.4915,21.4265,21.477,135500.0
2006-10-09 12:00:00,29.74,29.79,29.73,29.77,132000.0,21.477,21.5131,21.4698,21.4987,132000.0
2006-10-09 12:10:00,29.77,29.83,29.77,29.77,198300.0,21.4987,21.542,21.4987,21.4987,198300.0
2006-10-09 12:20:00,29.77,29.78,29.76,29.77,46800.0,21.4987,21.5059,21.4915,21.4987,46800.0
2006-10-09 12:30:00,29.76,29.77,29.74,29.76,46200.0,21.4915,21.4987,21.477,21.4915,46200.0
2006-10-09 12:40:00,29.76,29.79,29.73,29.74,138100.0,21.4915,21.5131,21.4698,21.477,138100.0
2006-10-09 12:50:00,29.73,29.75,29.71,29.71,47100.0,21.4698,21.4843,21.4554,21.4554,47100.0
2006-10-09 13:00:00,29.71,29.73,29.68,29.69,75700.0,21.4554,21.4698,21.4337,21.4409,75700.0
2006-10-09 13:10:00,29.69,29.8,29.69,29.78,109500.0,21.4409,21.5204,21.4409,21.5059,109500.0
2006-10-09 13:20:00,29.79,29.85,29.74,29.75,180300.0,21.5131,21.5565,21.477,21.4843,180300.0
2006-10-09 13:30:00,29.75,29.83,29.73,29.82,93200.0,21.4843,21.542,21.4698,21.5348,93200.0
2006-10-09 13:40:00,29.83,29.86,29.81,29.84,67400.0,21.542,21.5637,21.5276,21.5492,67400.0
2006-10-09 13:50:00,29.84,29.87,29.81,29.81,119500.0,21.5492,21.5709,21.5276,21.5276,119500.0
2006-10-09 14:00:00,29.81,29.89,29.81,29.86,120800.0,21.5276,21.5854,21.5276,21.5637,120800.0
2006-10-09 14:10:00,29.86,29.9,29.84,29.89,76700.0,21.5637,21.5926,21.5492,21.5854,76700.0
2006-10-09 14:20:00,29.88,29.95,29.84,29.95,156100.0,21.5781,21.6287,21.5492,21.6287,156100.0
2006-10-09 14:30:00,29.95,29.95,29.88,29.93,142700.0,21.6287,21.6287,21.5781,21.6142,142700.0
2006-10-09 14:40:00,29.93,29.98,29.92,29.97,186800.0,21.6142,21.6504,21.607,21.6431,186800.0
2006-10-09 14:50:00,29.98,30.0,29.93,29.94,233200.0,21.6504,21.6648,21.6142,21.6215,233200.0
2006-10-09 15:00:00,29.94,29.95,29.86,29.87,398600.0,21.6215,21.6287,21.5637,21.5709,398600.0
2006-10-09 15:10:00,29.88,29.96,29.87,29.94,225300.0,21.5781,21.6359,21.5709,21.6215,225300.0
2006-10-09 15:20:00,29.94,30.01,29.93,29.98,286000.0,21.6215,21.672,21.6142,21.6504,286000.0
2006-10-09 15:30:00,29.97,30.03,29.93,29.95,267200.0,21.6431,21.6865,21.6142,21.6287,267200.0
2006-10-09 15:40:00,29.95,29.97,29.84,29.85,330000.0,21.6287,21.6431,21.5492,21.5565,330000.0
2006-10-09 15:50:00,29.84,29.91,29.75,29.8,804400.0,21.5492,21.5998,21.4843,21.5204,804400.0
2006-10-10 09:30:00,29.91,30.03,29.83,30.0,314400.0,21.5998,21.6865,21.542,21.6648,314400.0
2006-10-10 09:40:00,30.0,30.12,29.94,29.98,295000.0,21.6648,21.7515,21.6215,21.6504,295000.0
2006-10-10 09:50:00,29.97,30.08,29.86,30.0,227300.0,21.6431,21.7226,21.5637,21.6648,227300.0
2006-10-10 10:00:00,30.01,30.11,29.94,29.96,166900.0,21.672,21.7442,21.6215,21.6359,166900.0
2006-10-10 10:10:00,29.96,29.97,29.84,29.91,133600.0,21.6359,21.6431,21.5492,21.5998,133600.0
2006-10-10 10:20:00,29.92,30.0,29.88,29.94,165600.0,21.607,21.6648,21.5781,21.6215,165600.0
2006-10-10 10:30:00,29.95,30.0,29.93,29.93,117400.0,21.6287,21.6648,21.6142,21.6142,117400.0
2006-10-10 10:40:00,29.94,30.01,29.91,29.99,169400.0,21.6215,21.672,21.5998,21.6576,169400.0
2006-10-10 10:50:00,29.99,29.99,29.87,29.96,261300.0,21.6576,21.6576,21.5709,21.6359,261300.0
2006-10-10 11:00:00,29.96,29.97,29.93,29.94,83400.0,21.6359,21.6431,21.6142,21.6215,83400.0
2006-10-10 11:10:00,29.94,30.08,29.93,30.06,231600.0,21.6215,21.7226,21.6142,21.7081,231600.0
2006-10-10 11:20:00,30.06,30.25,30.06,30.23,309800.0,21.7081,21.8453,21.7081,21.8309,309800.0
2006-10-10 11:30:00,30.23,30.29,30.23,30.24,254100.0,21.8309,21.8742,21.8309,21.8381,254100.0
2006-10-10 11:40:00,30.24,30.27,30.23,30.25,197300.0,21.8381,21.8598,21.8309,21.8453,197300.0
2006-10-10 11:50:00,30.25,30.29,30.24,30.26,141700.0,21.8453,21.8742,21.8381,21.8526,141700.0
2006-10-10 12:00:00,30.25,30.28,30.21,30.26,232600.0,21.8453,21.867,21.8164,21.8526,232600.0
2006-10-10 12:10:00,30.25,30.3,30.25,30.28,186900.0,21.8453,21.8814,21.8453,21.867,186900.0
2006-10-10 12:20:00,30.28,30.29,30.21,30.22,105100.0,21.867,21.8742,21.8164,21.8237,105100.0
2006-10-10 12:30:00,30.21,30.21,30.09,30.11,187500.0,21.8164,21.8164,21.7298,21.7442,187500.0
2006-10-10 12:40:00,30.12,30.19,30.12,30.17,139600.0,21.7515,21.802,21.7515,21.7876,139600.0
2006-10-10 12:50:00,30.18,30.19,30.05,30.05,150300.0,21.7948,21.802,21.7009,21.7009,150300.0
2006-10-10 13:00:00,30.05,30.15,30.05,30.13,141100.0,21.7009,21.7731,21.7009,21.7587,141100.0
2006-10-10 13:10:00,30.13,30.14,30.05,30.06,109700.0,21.7587,21.7659,21.7009,21.7081,109700.0
2006-10-10 13:20:00,30.06,30.09,30.0,30.03,145300.0,21.7081,21.7298,21.6648,21.6865,145300.0
2006-10-10 13:30:00,30.04,30.06,30.0,30.02,130300.0,21.6937,21.7081,21.6648,21.6792,130300.0
2006-10-10 13:40:00,30.02,30.12,30.01,30.12,123900.0,21.6792,21.7515,21.672,21.7515,123900.0
2006-10-10 13:50:00,30.11,30.17,30.07,30.15,143500.0,21.7442,21.7876,21.7153,21.7731,143500.0
2006-10-10 14:00:00,30.16,30.22,30.15,30.21,199300.0,21.7803,21.8237,21.7731,21.8164,199300.0
2006-10-10 14:10:00,30.2,30.24,30.15,30.2,162500.0,21.8092,21.8381,21.7731,21.8092,162500.0
2006-10-10 14:20:00,30.21,30.23,30.15,30.19,131300.0,21.8164,21.8309,21.7731,21.802,131300.0
2006-10-10 14:30:00,30.19,30.26,30.18,30.25,161800.0,21.802,21.8526,21.7948,21.8453,161800.0
2006-10-10 14:40:00,30.25,30.29,30.18,30.18,263400.0,21.8453,21.8742,21.7948,21.7948,263400.0
2006-10-10 14:50:00,30.19,30.23,30.18,30.23,118800.0,21.802,21.8309,21.7948,21.8309,118800.0
2006-10-10 15:00:00,30.22,30.28,30.21,30.22,186800.0,21.8237,21.867,21.8164,21.8237,186800.0
2006-10-10 15:10:00,30.22,30.24,30.14,30.16,174300.0,21.8237,21.8381,21.7659,21.7803,174300.0
2006-10-10 15:20:00,30.17,30.2,30.14,30.2,158200.0,21.7876,21.8092,21.7659,21.8092,158200.0
2006-10-10 15:30:00,30.2,30.25,30.17,30.24,154800.0,21.8092,21.8453,21.7876,21.8381,154800.0
2006-10-10 15:40:00,30.24,30.26,30.14,30.16,289900.0,21.8381,21.8526,21.7659,21.7803,289900.0
2006-10-10 15:50:00,30.16,30.24,30.15,30.21,242700.0,21.7803,21.8381,21.7731,21.8164,242700.0
2006-10-11 09:30:00,30.19,30.34,30.13,30.32,339700.0,21.802,21.9103,21.7587,21.8959,339700.0
2006-10-11 09:40:00,30.32,30.33,30.18,30.31,190400.0,21.8959,21.9031,21.7948,21.8887,190400.0
2006-10-11 09:50:00,30.33,30.35,30.22,30.24,196900.0,21.9031,21.9176,21.8237,21.8381,196900.0
2006-10-11 10:00:00,30.24,30.33,30.24,30.32,125600.0,21.8381,21.9031,21.8381,21.8959,125600.0
2006-10-11 10:10:00,30.32,30.44,30.28,30.44,267500.0,21.8959,21.9825,21.867,21.9825,267500.0
2006-10-11 10:20:00,30.44,30.45,30.37,30.41,246200.0,21.9825,21.9898,21.932,21.9609,246200.0
2006-10-11 10:30:00,30.42,30.49,30.39,30.4,159300.0,21.9681,22.0187,21.9464,21.9537,159300.0
2006-10-11 10:40:00,30.39,30.41,30.32,30.39,202800.0,21.9464,21.9609,21.8959,21.9464,202800.0
2006-10-11 10:50:00,30.4,30.43,30.39,30.43,115400.0,21.9537,21.9753,21.9464,21.9753,115400.0
2006-10-11 11:00:00,30.42,30.43,30.38,30.39,169700.0,21.9681,21.9753,21.9392,21.9464,169700.0
2006-10-11 11:10:00,30.39,30.42,30.38,30.4,128700.0,21.9464,21.9681,21.9392,21.9537,128700.0
2006-10-11 11:20:00,30.41,30.48,30.4,30.46,161400.0,21.9609,22.0114,21.9537,21.997,161400.0
2006-10-11 11:30:00,30.46,30.5,30.46,30.5,448800.0,21.997,22.0259,21.997,22.0259,448800.0
2006-10-11 11:40:00,30.5,30.53,30.49,30.51,356200.0,22.0259,22.0475,22.0187,22.0331,356200.0
2006-10-11 11:50:00,30.5,30.55,30.5,30.55,81800.0,22.0259,22.062,22.0259,22.062,81800.0
2006-10-11 12:00:00,30.54,30.55,30.5,30.51,159800.0,22.0548,22.062,22.0259,22.0331,159800.0
2006-10-11 12:10:00,30.52,30.54,30.5,30.52,193200.0,22.0403,22.0548,22.0259,22.0403,193200.0
2006-10-11 12:20:00,30.51,30.53,30.49,30.53,186700.0,22.0331,22.0475,22.0187,22.0475,186700.0
2006-10-11 12:30:00,30.52,30.55,30.51,30.55,127500.0,22.0403,22.062,22.0331,22.062,127500.0
2006-10-11 12:40:00,30.55,30.68,30.54,30.68,302300.0,22.062,22.1559,22.0548,22.1559,302300.0
2006-10-11 12:50:00,30.69,30.77,30.65,30.65,402300.0,22.1631,22.2209,22.1342,22.1342,402300.0
2006-10-11 13:00:00,30.66,30.66,30.6,30.61,211000.0,22.1414,22.1414,22.0981,22.1053,211000.0
2006-10-11 13:10:00,30.61,30.61,30.51,30.51,224700.0,22.1053,22.1053,22.0331,22.0331,224700.0
2006-10-11 13:20:00,30.52,30.58,30.49,30.54,564000.0,22.0403,22.0836,22.0187,22.0548,564000.0
2006-10-11 13:30:00,30.54,30.56,30.52,30.54,253800.0,22.0548,22.0692,22.0403,22.0548,253800.0
2006-10-11 13:40:00,30.54,30.57,30.5,30.57,324900.0,22.0548,22.0764,22.0259,22.0764,324900.0
2006-10-11 13:50:00,30.57,30.57,30.53,30.56,95900.0,22.0764,22.0764,22.0475,22.0692,95900.0
2006-10-11 14:00:00,30.56,30.58,30.52,30.55,264000.0,22.0692,22.0836,22.0403,22.062,264000.0
2006-10-11 14:10:00,30.55,30.57,30.52,30.54,264200.0,22.062,22.0764,22.0403,22.0548,264200.0
2006-10-11 14:20:00,30.54,30.55,30.53,30.54,226800.0,22.0548,22.062,22.0475,22.0548,226800.0
2006-10-11 14:30:00,30.54,30.54,30.41,30.41,473000.0,22.0548,22.0548,21.9609,21.9609,473000.0
2006-10-11 14:40:00,30.41,30.42,30.31,30.4,391000.0,21.9609,21.9681,21.8887,21.9537,391000.0
2006-10-11 14:50:00,30.41,30.53,30.34,30.5,368400.0,21.9609,22.0475,21.9103,22.0259,368400.0
2006-10-11 15:00:00,30.5,30.51,30.33,30.39,303800.0,22.0259,22.0331,21.9031,21.9464,303800.0
2006-10-11 15:10:00,30.4,30.45,30.37,30.45,419600.0,21.9537,21.9898,21.932,21.9898,419600.0
2006-10-11 15:20:00,30.45,30.51,30.41,30.5,350400.0,21.9898,22.0331,21.9609,22.0259,350400.0
2006-10-11 15:30:00,30.5,30.52,30.48,30.5,359200.0,22.0259,22.0403,22.0114,22.0259,359200.0
2006-10-11 15:40:00,30.51,30.51,30.48,30.49,193800.0,22.0331,22.0331,22.0114,22.0187,193800.0
2006-10-11 15:50:00,30.49,30.53,30.49,30.5,343400.0,22.0187,22.0475,22.0187,22.0259,343400.0
2006-10-12 09:30:00,30.64,30.93,30.61,30.9,563300.0,22.127,22.3364,22.1053,22.3147,563300.0
2006-10-12 09:40:00,30.9,30.99,30.83,30.9,526700.0,22.3147,22.3797,22.2642,22.3147,526700.0
2006-10-12 09:50:00,30.91,31.1,30.89,31.07,460400.0,22.322,22.4592,22.3075,22.4375,460400.0
2006-10-12 10:00:00,31.08,31.16,31.0,31.15,378500.0,22.4447,22.5025,22.387,22.4953,378500.0
2006-10-12 10:10:00,31.15,31.24,31.11,31.2,603900.0,22.4953,22.5603,22.4664,22.5314,603900.0
2006-10-12 10:20:00,31.2,31.24,31.02,31.04,268300.0,22.5314,22.5603,22.4014,22.4158,268300.0
2006-10-12 10:30:00,31.03,31.14,30.99,31.05,366600.0,22.4086,22.4881,22.3797,22.4231,366600.0
2006-10-12 10:40:00,31.04,31.11,31.02,31.08,228300.0,22.4158,22.4664,22.4014,22.4447,228300.0
2006-10-12 10:50:00,31.08,31.14,31.06,31.11,287900.0,22.4447,22.4881,22.4303,22.4664,287900.0
2006-10-12 11:00:00,31.11,31.12,31.06,31.08,394700.0,22.4664,22.4736,22.4303,22.4447,394700.0
2006-10-12 11:10:00,31.07,31.17,31.07,31.11,319400.0,22.4375,22.5097,22.4375,22.4664,319400.0
2006-10-12 11:20:00,31.11,31.14,31.1,31.12,274000.0,22.4664,22.4881,22.4592,22.4736,274000.0
2006-10-12 11:30:00,31.12,31.22,31.11,31.19,338700.0,22.4736,22.5458,22.4664,22.5242,338700.0
2006-10-12 11:40:00,31.19,31.19,31.12,31.17,627900.0,22.5242,22.5242,22.4736,22.5097,627900.0
2006-10-12 11:50:00,31.17,31.21,31.14,31.15,348700.0,22.5097,22.5386,22.4881,22.4953,348700.0
2006-10-12 12:00:00,31.15,31.17,31.13,31.14,372400.0,22.4953,22.5097,22.4808,22.4881,372400.0
2006-10-12 12:10:00,31.14,31.14,31.09,31.1,261800.0,22.4881,22.4881,22.4519,22.4592,261800.0
2006-10-12 12:20:00,31.11,31.11,31.02,31.04,128600.0,22.4664,22.4664,22.4014,22.4158,128600.0
2006-10-12 12:30:00,31.05,31.09,31.04,31.05,108500.0,22.4231,22.4519,22.4158,22.4231,108500.0
2006-10-12 12:40:00,31.05,31.13,31.05,31.11,184000.0,22.4231,22.4808,22.4231,22.4664,184000.0
2006-10-12 12:50:00,31.11,31.12,31.1,31.12,219500.0,22.4664,22.4736,22.4592,22.4736,219500.0
2006-10-12 13:00:00,31.12,31.14,31.1,31.13,198300.0,22.4736,22.4881,22.4592,22.4808,198300.0
2006-10-12 13:10:00,31.13,31.15,31.11,31.13,240500.0,22.4808,22.4953,22.4664,22.4808,240500.0
2006-10-12 13:20:00,31.14,31.16,31.07,31.1,228900.0,22.4881,22.5025,22.4375,22.4592,228900.0
2006-10-12 13:30:00,31.1,31.12,31.03,31.06,173000.0,22.4592,22.4736,22.4086,22.4303,173000.0
2006-10-12 13:40:00,31.06,31.07,31.01,31.01,71000.0,22.4303,22.4375,22.3942,22.3942,71000.0
2006-10-12 13:50:00,31.01,31.01,30.95,30.96,423600.0,22.3942,22.3942,22.3508,22.3581,423600.0
2006-10-12 14:00:00,30.96,31.11,30.95,31.11,291700.0,22.3581,22.4664,22.3508,22.4664,291700.0
2006-10-12 14:10:00,31.11,31.18,31.07,31.1,184700.0,22.4664,22.5169,22.4375,22.4592,184700.0
2006-10-12 14:20:00,31.11,31.18,31.1,31.14,157200.0,22.4664,22.5169,22.4592,22.4881,157200.0
2006-10-12 14:30:00,31.14,31.15,31.1,31.1,113200.0,22.4881,22.4953,22.4592,22.4592,113200.0
2006-10-12 14:40:00,31.1,31.11,31.05,31.08,150700.0,22.4592,22.4664,22.4231,22.4447,150700.0
2006-10-12 14:50:00,31.08,31.14,31.07,31.1,179800.0,22.4447,22.4881,22.4375,22.4592,179800.0
2006-10-12 15:00:00,31.1,31.1,31.01,31.03,422200.0,22.4592,22.4592,22.3942,22.4086,422200.0
2006-10-12 15:10:00,31.03,31.07,31.02,31.05,255600.0,22.4086,22.4375,22.4014,22.4231,255600.0
2006-10-12 15:20:00,31.05,31.1,31.05,31.09,251000.0,22.4231,22.4592,22.4231,22.4519,251000.0
2006-10-12 15:30:00,31.09,31.13,31.09,31.11,345900.0,22.4519,22.4808,22.4519,22.4664,345900.0
2006-10-12 15:40:00,31.1,31.12,31.08,31.12,335900.0,22.4592,22.4736,22.4447,22.4736,335900.0
2006-10-12 15:50:00,31.12,31.14,31.08,31.08,502600.0,22.4736,22.4881,22.4447,22.4447,502600.0
2006-10-13 09:30:00,31.0,31.0,30.6,30.67,493600.0,22.387,22.387,22.0981,22.1486,493600.0
2006-10-13 09:40:00,30.67,30.77,30.58,30.73,564100.0,22.1486,22.2209,22.0836,22.192,564100.0
2006-10-13 09:50:00,30.73,30.8,30.65,30.79,214700.0,22.192,22.2425,22.1342,22.2353,214700.0
2006-10-13 10:00:00,30.79,30.86,30.72,30.83,357300.0,22.2353,22.2859,22.1847,22.2642,357300.0
2006-10-13 10:10:00,30.83,30.94,30.81,30.85,187100.0,22.2642,22.3436,22.2497,22.2786,187100.0
2006-10-13 10:20:00,30.84,30.89,30.79,30.84,219900.0,22.2714,22.3075,22.2353,22.2714,219900.0
2006-10-13 10:30:00,30.85,30.9,30.84,30.87,284900.0,22.2786,22.3147,22.2714,22.2931,284900.0
2006-10-13 10:40:00,30.87,30.9,30.85,30.86,172500.0,22.2931,22.3147,22.2786,22.2859,172500.0
2006-10-13 10:50:00,30.86,30.88,30.84,30.85,242400.0,22.2859,22.3003,22.2714,22.2786,242400.0
2006-10-13 11:00:00,30.86,30.86,30.72,30.76,335600.0,22.2859,22.2859,22.1847,22.2136,335600.0
2006-10-13 11:10:00,30.77,30.86,30.76,30.82,348900.0,22.2209,22.2859,22.2136,22.257,348900.0
2006-10-13 11:20:00,30.82,30.82,30.74,30.78,204600.0,22.257,22.257,22.1992,22.2281,204600.0
2006-10-13 11:30:00,30.76,30.83,30.75,30.79,179000.0,22.2136,22.2642,22.2064,22.2353,179000.0
2006-10-13 11:40:00,30.79,30.84,30.78,30.8,109600.0,22.2353,22.2714,22.2281,22.2425,109600.0
2006-10-13 11:50:00,30.8,30.87,30.78,30.8,133800.0,22.2425,22.2931,22.2281,22.2425,133800.0
2006-10-13 12:00:00,30.81,30.83,30.79,30.83,88200.0,22.2497,22.2642,22.2353,22.2642,88200.0
2006-10-13 12:10:00,30.82,30.9,30.81,30.88,78100.0,22.257,22.3147,22.2497,22.3003,78100.0
2006-10-13 12:20:00,30.88,30.88,30.78,30.8,94200.0,22.3003,22.3003,22.2281,22.2425,94200.0
2006-10-13 12:30:00,30.81,30.88,30.79,30.85,109200.0,22.2497,22.3003,22.2353,22.2786,109200.0
2006-10-13 12:40:00,30.85,30.96,30.83,30.96,163900.0,22.2786,22.3581,22.2642,22.3581,163900.0
2006-10-13 12:50:00,30.96,30.96,30.87,30.88,101500.0,22.3581,22.3581,22.2931,22.3003,101500.0
2006-10-13 13:00:00,30.89,30.91,30.85,30.87,292500.0,22.3075,22.322,22.2786,22.2931,292500.0
2006-10-13 13:10:00,30.88,30.99,30.87,30.98,225100.0,22.3003,22.3797,22.2931,22.3725,225100.0
2006-10-13 13:20:00,30.98,30.98,30.86,30.88,110700.0,22.3725,22.3725,22.2859,22.3003,110700.0
2006-10-13 13:30:00,30.86,30.91,30.84,30.9,139700.0,22.2859,22.322,22.2714,22.3147,139700.0
2006-10-13 13:40:00,30.9,30.94,30.89,30.91,94900.0,22.3147,22.3436,22.3075,22.322,94900.0
2006-10-13 13:50:00,30.9,30.94,30.86,30.9,184200.0,22.3147,22.3436,22.2859,22.3147,184200.0
2006-10-13 14:00:00,30.91,30.93,30.87,30.9,95400.0,22.322,22.3364,22.2931,22.3147,95400.0
2006-10-13 14:10:00,30.9,30.9,30.87,30.89,146800.0,22.3147,22.3147,22.2931,22.3075,146800.0
2006-10-13 14:20:00,30.88,30.95,30.87,30.92,93900.0,22.3003,22.3508,22.2931,22.3292,93900.0
2006-10-13 14:30:00,30.91,30.92,30.89,30.91,150400.0,22.322,22.3292,22.3075,22.322,150400.0
2006-10-13 14:40:00,30.91,30.96,30.9,30.92,216700.0,22.322,22.3581,22.3147,22.3292,216700.0
2006-10-13 14:50:00,30.94,30.97,30.9,30.92,155500.0,22.3436,22.3653,22.3147,22.3292,155500.0
2006-10-13 15:00:00,30.92,30.92,30.8,30.89,178800.0,22.3292,22.3292,22.2425,22.3075,178800.0
2006-10-13 15:10:00,30.89,30.92,30.89,30.9,482200.0,22.3075,22.3292,22.3075,22.3147,482200.0
2006-10-13 15:20:00,30.9,30.93,30.89,30.92,652900.0,22.3147,22.3364,22.3075,22.3292,652900.0
2006-10-13 15:30:00,30.91,30.99,30.89,30.91,390800.0,22.322,22.3797,22.3075,22.322,390800.0
2006-10-13 15:40:00,30.91,30.95,30.9,30.95,375200.0,22.322,22.3508,22.3147,22.3508,375200.0
2006-10-13 15:50:00,30.94,30.95,30.89,30.9,409800.0,22.3436,22.3508,22.3075,22.3147,409800.0
2006-10-16 09:30:00,31.45,31.55,31.1,31.2,635300.0,22.7119,22.7841,22.4592,22.5314,635300.0
2006-10-16 09:40:00,31.2,31.32,31.16,31.18,468300.0,22.5314,22.618,22.5025,22.5169,468300.0
2006-10-16 09:50:00,31.18,31.3,31.18,31.28,372500.0,22.5169,22.6036,22.5169,22.5892,372500.0
2006-10-16 10:00:00,31.27,31.5,31.25,31.35,426500.0,22.5819,22.748,22.5675,22.6397,426500.0
2006-10-16 10:10:00,31.34,31.36,31.24,31.33,338200.0,22.6325,22.6469,22.5603,22.6253,338200.0
2006-10-16 10:20:00,31.32,31.39,31.31,31.39,352700.0,22.618,22.6686,22.6108,22.6686,352700.0
2006-10-16 10:30:00,31.39,31.43,31.35,31.43,264700.0,22.6686,22.6975,22.6397,22.6975,264700.0
2006-10-16 10:40:00,31.43,31.49,31.42,31.49,234700.0,22.6975,22.7408,22.6903,22.7408,234700.0
2006-10-16 10:50:00,31.48,31.49,31.44,31.47,193600.0,22.7336,22.7408,22.7047,22.7264,193600.0
2006-10-16 11:00:00,31.47,31.47,31.44,31.45,161000.0,22.7264,22.7264,22.7047,22.7119,161000.0
2006-10-16 11:10:00,31.45,31.47,31.41,31.47,188700.0,22.7119,22.7264,22.683,22.7264,188700.0
2006-10-16 11:20:00,31.47,31.47,31.42,31.46,204000.0,22.7264,22.7264,22.6903,22.7191,204000.0
2006-10-16 11:30:00,31.46,31.5,31.44,31.48,118500.0,22.7191,22.748,22.7047,22.7336,118500.0
2006-10-16 11:40:00,31.48,31.55,31.45,31.46,238800.0,22.7336,22.7841,22.7119,22.7191,238800.0
2006-10-16 11:50:00,31.45,31.46,31.37,31.39,90900.0,22.7119,22.7191,22.6542,22.6686,90900.0
2006-10-16 12:00:00,31.39,31.45,31.38,31.4,131100.0,22.6686,22.7119,22.6614,22.6758,131100.0
2006-10-16 12:10:00,31.39,31.4,31.3,31.34,121000.0,22.6686,22.6758,22.6036,22.6325,121000.0
2006-10-16 12:20:00,31.34,31.34,31.26,31.28,200900.0,22.6325,22.6325,22.5747,22.5892,200900.0
2006-10-16 12:30:00,31.29,31.4,31.29,31.33,162300.0,22.5964,22.6758,22.5964,22.6253,162300.0
2006-10-16 12:40:00,31.33,31.37,31.32,31.36,101500.0,22.6253,22.6542,22.618,22.6469,101500.0
2006-10-16 12:50:00,31.37,31.43,31.36,31.4,224600.0,22.6542,22.6975,22.6469,22.6758,224600.0
2006-10-16 13:00:00,31.4,31.45,31.39,31.44,168400.0,22.6758,22.7119,22.6686,22.7047,168400.0
2006-10-16 13:10:00,31.44,31.5,31.42,31.49,174400.0,22.7047,22.748,22.6903,22.7408,174400.0
2006-10-16 13:20:00,31.48,31.53,31.44,31.51,231300.0,22.7336,22.7697,22.7047,22.7553,231300.0
2006-10-16 13:30:00,31.5,31.51,31.42,31.47,227700.0,22.748,22.7553,22.6903,22.7264,227700.0
2006-10-16 13:40:00,31.47,31.52,31.46,31.48,130100.0,22.7264,22.7625,22.7191,22.7336,130100.0
2006-10-16 13:50:00,31.48,31.49,31.43,31.44,106200.0,22.7336,22.7408,22.6975,22.7047,106200.0
2006-10-16 14:00:00,31.44,31.47,31.42,31.42,106100.0,22.7047,22.7264,22.6903,22.6903,106100.0
2006-10-16 14:10:00,31.42,31.43,31.35,31.38,110300.0,22.6903,22.6975,22.6397,22.6614,110300.0
2006-10-16 14:20:00,31.38,31.41,31.34,31.35,123000.0,22.6614,22.683,22.6325,22.6397,123000.0
2006-10-16 14:30:00,31.34,31.37,31.32,31.34,112900.0,22.6325,22.6542,22.618,22.6325,112900.0
2006-10-16 14:40:00,31.33,31.34,31.31,31.32,90100.0,22.6253,22.6325,22.6108,22.618,90100.0
2006-10-16 14:50:00,31.32,31.35,31.3,31.32,139000.0,22.618,22.6397,22.6036,22.618,139000.0
2006-10-16 15:00:00,31.33,31.35,31.29,31.31,95100.0,22.6253,22.6397,22.5964,22.6108,95100.0
2006-10-16 15:10:00,31.3,31.31,31.25,31.26,171900.0,22.6036,22.6108,22.5675,22.5747,171900.0
2006-10-16 15:20:00,31.26,31.26,31.18,31.21,174300.0,22.5747,22.5747,22.5169,22.5386,174300.0
2006-10-16 15:30:00,31.22,31.23,31.17,31.18,189600.0,22.5458,22.5531,22.5097,22.5169,189600.0
2006-10-16 15:40:00,31.19,31.23,31.16,31.18,233000.0,22.5242,22.5531,22.5025,22.5169,233000.0
2006-10-16 15:50:00,31.19,31.23,31.15,31.15,352700.0,22.5242,22.5531,22.4953,22.4953,352700.0
2006-10-17 09:30:00,31.14,31.2,30.73,30.87,625900.0,22.4881,22.5314,22.192,22.2931,625900.0
2006-10-17 09:40:00,30.89,30.92,30.75,30.81,255800.0,22.3075,22.3292,22.2064,22.2497,255800.0
2006-10-17 09:50:00,30.81,30.81,30.64,30.69,485400.0,22.2497,22.2497,22.127,22.1631,485400.0
2006-10-17 10:00:00,30.69,30.73,30.62,30.69,366800.0,22.1631,22.192,22.1125,22.1631,366800.0
2006-10-17 10:10:00,30.69,30.69,30.57,30.58,220000.0,22.1631,22.1631,22.0764,22.0836,220000.0
2006-10-17 10:20:00,30.57,30.62,30.46,30.51,685600.0,22.0764,22.1125,21.997,22.0331,685600.0
2006-10-17 10:30:00,30.51,30.57,30.5,30.5,237200.0,22.0331,22.0764,22.0259,22.0259,237200.0
2006-10-17 10:40:00,30.51,30.61,30.5,30.57,298900.0,22.0331,22.1053,22.0259,22.0764,298900.0
2006-10-17 10:50:00,30.57,30.6,30.5,30.5,122800.0,22.0764,22.0981,22.0259,22.0259,122800.0
2006-10-17 11:00:00,30.51,30.55,30.48,30.5,166100.0,22.0331,22.062,22.0114,22.0259,166100.0
2006-10-17 11:10:00,30.51,30.53,30.48,30.5,174900.0,22.0331,22.0475,22.0114,22.0259,174900.0
2006-10-17 11:20:00,30.5,30.51,30.39,30.4,197900.0,22.0259,22.0331,21.9464,21.9537,197900.0
2006-10-17 11:30:00,30.4,30.48,30.35,30.36,285800.0,21.9537,22.0114,21.9176,21.9248,285800.0
2006-10-17 11:40:00,30.36,30.41,30.32,30.41,222600.0,21.9248,21.9609,21.8959,21.9609,222600.0
2006-10-17 11:50:00,30.41,30.46,30.35,30.44,195600.0,21.9609,21.997,21.9176,21.9825,195600.0
2006-10-17 12:00:00,30.44,30.48,30.4,30.48,122200.0,21.9825,22.0114,21.9537,22.0114,122200.0
2006-10-17 12:10:00,30.47,30.63,30.47,30.62,201600.0,22.0042,22.1198,22.0042,22.1125,201600.0
2006-10-17 12:20:00,30.63,30.65,30.58,30.63,145900.0,22.1198,22.1342,22.0836,22.1198,145900.0
2006-10-17 12:30:00,30.63,30.65,30.55,30.61,146900.0,22.1198,22.1342,22.062,22.1053,146900.0
2006-10-17 12:40:00,30.61,30.65,30.57,30.6,122200.0,22.1053,22.1342,22.0764,22.0981,122200.0
2006-10-17 12:50:00,30.61,30.71,30.61,30.69,109700.0,22.1053,22.1775,22.1053,22.1631,109700.0
2006-10-17 13:00:00,30.69,30.81,30.68,30.75,233000.0,22.1631,22.2497,22.1559,22.2064,233000.0
2006-10-17 13:10:00,30.75,30.75,30.66,30.7,132500.0,22.2064,22.2064,22.1414,22.1703,132500.0
2006-10-17 13:20:00,30.7,30.71,30.61,30.71,215400.0,22.1703,22.1775,22.1053,22.1775,215400.0
2006-10-17 13:30:00,30.71,30.74,30.64,30.65,101600.0,22.1775,22.1992,22.127,22.1342,101600.0
2006-10-17 13:40:00,30.65,30.69,30.63,30.65,158500.0,22.1342,22.1631,22.1198,22.1342,158500.0
2006-10-17 13:50:00,30.65,30.84,30.64,30.82,286000.0,22.1342,22.2714,22.127,22.257,286000.0
2006-10-17 14:00:00,30.83,30.85,30.66,30.68,144600.0,22.2642,22.2786,22.1414,22.1559,144600.0
2006-10-17 14:10:00,30.67,30.69,30.6,30.61,141500.0,22.1486,22.1631,22.0981,22.1053,141500.0
2006-10-17 14:20:00,30.61,30.62,30.51,30.53,216900.0,22.1053,22.1125,22.0331,22.0475,216900.0
2006-10-17 14:30:00,30.52,30.64,30.51,30.64,211300.0,22.0403,22.127,22.0331,22.127,211300.0
2006-10-17 14:40:00,30.64,30.65,30.59,30.6,189400.0,22.127,22.1342,22.0909,22.0981,189400.0
2006-10-17 14:50:00,30.59,30.69,30.59,30.65,203200.0,22.0909,22.1631,22.0909,22.1342,203200.0
2006-10-17 15:00:00,30.64,30.69,30.61,30.61,227900.0,22.127,22.1631,22.1053,22.1053,227900.0
2006-10-17 15:10:00,30.61,30.65,30.57,30.62,172300.0,22.1053,22.1342,22.0764,22.1125,172300.0
2006-10-17 15:20:00,30.61,30.65,30.6,30.63,195600.0,22.1053,22.1342,22.0981,22.1198,195600.0
2006-10-17 15:30:00,30.64,30.64,30.56,30.58,294600.0,22.127,22.127,22.0692,22.0836,294600.0
2006-10-17 15:40:00,30.58,30.61,30.52,30.59,436400.0,22.0836,22.1053,22.0403,22.0909,436400.0
2006-10-17 15:50:00,30.58,30.6,30.48,30.55,484700.0,22.0836,22.0981,22.0114,22.062,484700.0
2006-10-18 09:30:00,30.86,31.22,30.86,31.21,490400.0,22.3215,22.5818,22.3215,22.5746,490400.0
2006-10-18 09:40:00,31.22,31.37,31.14,31.15,534400.0,22.5818,22.6903,22.524,22.5312,534400.0
2006-10-18 09:50:00,31.15,31.15,30.89,30.95,333100.0,22.5312,22.5312,22.3432,22.3866,333100.0
2006-10-18 10:00:00,30.94,30.99,30.85,30.87,277500.0,22.3793,22.4155,22.3142,22.3287,277500.0
2006-10-18 10:10:00,30.88,30.95,30.85,30.92,331000.0,22.3359,22.3866,22.3142,22.3649,331000.0
2006-10-18 10:20:00,30.92,30.92,30.78,30.8,220500.0,22.3649,22.3649,22.2636,22.2781,220500.0
2006-10-18 10:30:00,30.8,30.86,30.7,30.79,769500.0,22.2781,22.3215,22.2057,22.2708,769500.0
2006-10-18 10:40:00,30.79,30.79,30.63,30.69,270600.0,22.2708,22.2708,22.1551,22.1985,270600.0
2006-10-18 10:50:00,30.68,30.75,30.62,30.73,212000.0,22.1913,22.2419,22.1479,22.2274,212000.0
2006-10-18 11:00:00,30.73,30.75,30.64,30.66,664100.0,22.2274,22.2419,22.1623,22.1768,664100.0
2006-10-18 11:10:00,30.66,30.83,30.65,30.77,141000.0,22.1768,22.2998,22.1696,22.2564,141000.0
2006-10-18 11:20:00,30.77,30.85,30.75,30.85,184300.0,22.2564,22.3142,22.2419,22.3142,184300.0
2006-10-18 11:30:00,30.86,30.93,30.81,30.93,314900.0,22.3215,22.3721,22.2853,22.3721,314900.0
2006-10-18 11:40:00,30.92,30.94,30.84,30.9,208300.0,22.3649,22.3793,22.307,22.3504,208300.0
2006-10-18 11:50:00,30.9,30.95,30.88,30.93,209300.0,22.3504,22.3866,22.3359,22.3721,209300.0
2006-10-18 12:00:00,30.94,31.0,30.91,31.0,238900.0,22.3793,22.4227,22.3576,22.4227,238900.0
2006-10-18 12:10:00,31.0,31.06,30.99,30.99,226000.0,22.4227,22.4661,22.4155,22.4155,226000.0
2006-10-18 12:20:00,30.99,31.05,30.99,31.04,140000.0,22.4155,22.4589,22.4155,22.4516,140000.0
2006-10-18 12:30:00,31.05,31.09,31.05,31.09,143900.0,22.4589,22.4878,22.4589,22.4878,143900.0
2006-10-18 12:40:00,31.08,31.12,31.04,31.07,246500.0,22.4806,22.5095,22.4516,22.4733,246500.0
2006-10-18 12:50:00,31.05,31.08,31.02,31.08,140900.0,22.4589,22.4806,22.4372,22.4806,140900.0
2006-10-18 13:00:00,31.08,31.12,31.05,31.12,163800.0,22.4806,22.5095,22.4589,22.5095,163800.0
2006-10-18 13:10:00,31.12,31.18,31.1,31.11,171700.0,22.5095,22.5529,22.495,22.5023,171700.0
2006-10-18 13:20:00,31.12,31.12,30.99,31.01,216000.0,22.5095,22.5095,22.4155,22.4299,216000.0
2006-10-18 13:30:00,31.01,31.12,31.0,31.11,258600.0,22.4299,22.5095,22.4227,22.5023,258600.0
2006-10-18 13:40:00,31.11,31.12,31.02,31.1,262700.0,22.5023,22.5095,22.4372,22.495,262700.0
2006-10-18 13:50:00,31.1,31.16,31.02,31.16,157100.0,22.495,22.5384,22.4372,22.5384,157100.0
2006-10-18 14:00:00,31.16,31.17,31.1,31.1,190600.0,22.5384,22.5457,22.495,22.495,190600.0
2006-10-18 14:10:00,31.09,31.1,31.0,31.02,242800.0,22.4878,22.495,22.4227,22.4372,242800.0
2006-10-18 14:20:00,31.02,31.12,31.01,31.05,246800.0,22.4372,22.5095,22.4299,22.4589,246800.0
2006-10-18 14:30:00,31.05,31.17,31.0,31.17,232400.0,22.4589,22.5457,22.4227,22.5457,232400.0
2006-10-18 14:40:00,31.17,31.19,31.15,31.18,171200.0,22.5457,22.5601,22.5312,22.5529,171200.0
2006-10-18 14:50:00,31.18,31.18,31.15,31.16,208000.0,22.5529,22.5529,22.5312,22.5384,208000.0
2006-10-18 15:00:00,31.17,31.17,31.1,31.11,182200.0,22.5457,22.5457,22.495,22.5023,182200.0
2006-10-18 15:10:00,31.12,31.19,31.12,31.17,207200.0,22.5095,22.5601,22.5095,22.5457,207200.0
2006-10-18 15:20:00,31.17,31.23,31.16,31.22,466700.0,22.5457,22.5891,22.5384,22.5818,466700.0
2006-10-18 15:30:00,31.23,31.25,31.22,31.25,448700.0,22.5891,22.6035,22.5818,22.6035,448700.0
2006-10-18 15:40:00,31.25,31.25,31.2,31.24,488300.0,22.6035,22.6035,22.5674,22.5963,488300.0
2006-10-18 15:50:00,31.25,31.32,31.23,31.3,638400.0,22.6035,22.6542,22.5891,22.6397,638400.0
2006-10-19 09:30:00,31.06,31.22,30.93,31.08,207300.0,22.4661,22.5818,22.3721,22.4806,207300.0
2006-10-19 09:40:00,31.08,31.35,31.05,31.19,281800.0,22.4806,22.6759,22.4589,22.5601,281800.0
2006-10-19 09:50:00,31.17,31.28,31.12,31.21,176300.0,22.5457,22.6252,22.5095,22.5746,176300.0
2006-10-19 10:00:00,31.2,31.29,31.12,31.21,167300.0,22.5674,22.6325,22.5095,22.5746,167300.0
2006-10-19 10:10:00,31.2,31.28,31.12,31.15,140500.0,22.5674,22.6252,22.5095,22.5312,140500.0
2006-10-19 10:20:00,31.15,31.24,31.06,31.1,87600.0,22.5312,22.5963,22.4661,22.495,87600.0
2006-10-19 10:30:00,31.11,31.2,31.1,31.1,96600.0,22.5023,22.5674,22.495,22.495,96600.0
2006-10-19 10:40:00,31.11,31.14,31.07,31.12,104600.0,22.5023,22.524,22.4733,22.5095,104600.0
2006-10-19 10:50:00,31.11,31.12,31.0,31.02,98400.0,22.5023,22.5095,22.4227,22.4372,98400.0
2006-10-19 11:00:00,31.02,31.02,30.93,30.96,112300.0,22.4372,22.4372,22.3721,22.3938,112300.0
2006-10-19 11:10:00,30.97,30.98,30.8,30.81,160300.0,22.401,22.4082,22.2781,22.2853,160300.0
2006-10-19 11:20:00,30.81,30.86,30.8,30.81,309800.0,22.2853,22.3215,22.2781,22.2853,309800.0
2006-10-19 11:30:00,30.81,30.81,30.72,30.73,115800.0,22.2853,22.2853,22.2202,22.2274,115800.0
2006-10-19 11:40:00,30.73,30.77,30.7,30.75,233900.0,22.2274,22.2564,22.2057,22.2419,233900.0
2006-10-19 11:50:00,30.75,30.8,30.7,30.7,206400.0,22.2419,22.2781,22.2057,22.2057,206400.0
2006-10-19 12:00:00,30.69,30.74,30.62,30.72,179200.0,22.1985,22.2347,22.1479,22.2202,179200.0
2006-10-19 12:10:00,30.72,30.74,30.62,30.62,87300.0,22.2202,22.2347,22.1479,22.1479,87300.0
2006-10-19 12:20:00,30.62,30.65,30.58,30.58,96400.0,22.1479,22.1696,22.1189,22.1189,96400.0
2006-10-19 12:30:00,30.59,30.63,30.55,30.59,81000.0,22.1262,22.1551,22.0972,22.1262,81000.0
2006-10-19 12:40:00,30.58,30.6,30.55,30.55,74100.0,22.1189,22.1334,22.0972,22.0972,74100.0
2006-10-19 12:50:00,30.56,30.56,30.5,30.52,79400.0,22.1045,22.1045,22.0611,22.0755,79400.0
2006-10-19 13:00:00,30.51,30.53,30.48,30.49,123600.0,22.0683,22.0828,22.0466,22.0538,123600.0
2006-10-19 13:10:00,30.48,30.58,30.48,30.57,137500.0,22.0466,22.1189,22.0466,22.1117,137500.0
2006-10-19 13:20:00,30.57,30.57,30.51,30.54,134400.0,22.1117,22.1117,22.0683,22.09,134400.0
2006-10-19 13:30:00,30.53,30.55,30.5,30.55,148500.0,22.0828,22.0972,22.0611,22.0972,148500.0
2006-10-19 13:40:00,30.55,30.57,30.52,30.53,175500.0,22.0972,22.1117,22.0755,22.0828,175500.0
2006-10-19 13:50:00,30.53,30.54,30.46,30.47,134300.0,22.0828,22.09,22.0321,22.0394,134300.0
2006-10-19 14:00:00,30.46,30.49,30.4,30.42,188100.0,22.0321,22.0538,21.9887,22.0032,188100.0
2006-10-19 14:10:00,30.42,30.47,30.38,30.43,200500.0,22.0032,22.0394,21.9743,22.0104,200500.0
2006-10-19 14:20:00,30.44,30.48,30.39,30.47,147400.0,22.0177,22.0466,21.9815,22.0394,147400.0
2006-10-19 14:30:00,30.48,30.53,30.45,30.48,204800.0,22.0466,22.0828,22.0249,22.0466,204800.0
2006-10-19 14:40:00,30.48,30.51,30.41,30.49,161000.0,22.0466,22.0683,21.996,22.0538,161000.0
2006-10-19 14:50:00,30.5,30.5,30.45,30.49,96700.0,22.0611,22.0611,22.0249,22.0538,96700.0
2006-10-19 15:00:00,30.49,30.52,30.45,30.52,183000.0,22.0538,22.0755,22.0249,22.0755,183000.0
2006-10-19 15:10:00,30.52,30.52,30.43,30.44,232500.0,22.0755,22.0755,22.0104,22.0177,232500.0
2006-10-19 15:20:00,30.44,30.5,30.43,30.44,213900.0,22.0177,22.0611,22.0104,22.0177,213900.0
2006-10-19 15:30:00,30.44,30.54,30.43,30.52,321800.0,22.0177,22.09,22.0104,22.0755,321800.0
2006-10-19 15:40:00,30.51,30.57,30.45,30.54,331700.0,22.0683,22.1117,22.0249,22.09,331700.0
2006-10-19 15:50:00,30.54,30.58,30.48,30.51,320200.0,22.09,22.1189,22.0466,22.0683,320200.0
2006-10-20 09:30:00,30.67,30.67,30.29,30.33,1185400.0,22.184,22.184,21.9092,21.9381,1185400.0
2006-10-20 09:40:00,30.33,30.37,30.19,30.31,230300.0,21.9381,21.967,21.8368,21.9236,230300.0
2006-10-20 09:50:00,30.3,30.39,30.05,30.26,521800.0,21.9164,21.9815,21.7356,21.8875,521800.0
2006-10-20 10:00:00,30.26,30.36,30.19,30.23,298800.0,21.8875,21.9598,21.8368,21.8658,298800.0
2006-10-20 10:10:00,30.23,30.28,30.13,30.28,203400.0,21.8658,21.9019,21.7934,21.9019,203400.0
2006-10-20 10:20:00,30.28,30.35,30.27,30.31,191600.0,21.9019,21.9526,21.8947,21.9236,191600.0
2006-10-20 10:30:00,30.31,30.38,30.23,30.38,176400.0,21.9236,21.9743,21.8658,21.9743,176400.0
2006-10-20 10:40:00,30.38,30.4,30.32,30.35,169900.0,21.9743,21.9887,21.9309,21.9526,169900.0
2006-10-20 10:50:00,30.35,30.35,30.24,30.27,284600.0,21.9526,21.9526,21.873,21.8947,284600.0
2006-10-20 11:00:00,30.27,30.35,30.22,30.23,259500.0,21.8947,21.9526,21.8585,21.8658,259500.0
2006-10-20 11:10:00,30.22,30.27,30.21,30.25,147300.0,21.8585,21.8947,21.8513,21.8802,147300.0
2006-10-20 11:20:00,30.26,30.28,30.23,30.25,118500.0,21.8875,21.9019,21.8658,21.8802,118500.0
2006-10-20 11:30:00,30.24,30.28,30.24,30.25,146100.0,21.873,21.9019,21.873,21.8802,146100.0
2006-10-20 11:40:00,30.25,30.26,30.2,30.21,153900.0,21.8802,21.8875,21.8441,21.8513,153900.0
2006-10-20 11:50:00,30.21,30.29,30.21,30.28,94300.0,21.8513,21.9092,21.8513,21.9019,94300.0
2006-10-20 12:00:00,30.28,30.33,30.19,30.3,205300.0,21.9019,21.9381,21.8368,21.9164,205300.0
2006-10-20 12:10:00,30.31,30.36,30.28,30.3,153700.0,21.9236,21.9598,21.9019,21.9164,153700.0
2006-10-20 12:20:00,30.3,30.39,30.3,30.39,84000.0,21.9164,21.9815,21.9164,21.9815,84000.0
2006-10-20 12:30:00,30.39,30.42,30.32,30.33,161800.0,21.9815,22.0032,21.9309,21.9381,161800.0
2006-10-20 12:40:00,30.34,30.38,30.29,30.33,161400.0,21.9453,21.9743,21.9092,21.9381,161400.0
2006-10-20 12:50:00,30.33,30.36,30.32,30.36,145200.0,21.9381,21.9598,21.9309,21.9598,145200.0
2006-10-20 13:00:00,30.35,30.41,30.35,30.38,95000.0,21.9526,21.996,21.9526,21.9743,95000.0
2006-10-20 13:10:00,30.39,30.4,30.31,30.33,79900.0,21.9815,21.9887,21.9236,21.9381,79900.0
2006-10-20 13:20:00,30.33,30.35,30.3,30.3,95400.0,21.9381,21.9526,21.9164,21.9164,95400.0
2006-10-20 13:30:00,30.31,30.31,30.27,30.27,105900.0,21.9236,21.9236,21.8947,21.8947,105900.0
2006-10-20 13:40:00,30.27,30.31,30.25,30.3,82200.0,21.8947,21.9236,21.8802,21.9164,82200.0
2006-10-20 13:50:00,30.29,30.34,30.28,30.29,75100.0,21.9092,21.9453,21.9019,21.9092,75100.0
2006-10-20 14:00:00,30.3,30.32,30.12,30.25,112800.0,21.9164,21.9309,21.7862,21.8802,112800.0
2006-10-20 14:10:00,30.25,30.28,30.23,30.23,134500.0,21.8802,21.9019,21.8658,21.8658,134500.0
2006-10-20 14:20:00,30.24,30.27,30.18,30.2,209400.0,21.873,21.8947,21.8296,21.8441,209400.0
2006-10-20 14:30:00,30.2,30.2,30.16,30.16,216100.0,21.8441,21.8441,21.8151,21.8151,216100.0
2006-10-20 14:40:00,30.16,30.18,30.12,30.18,272500.0,21.8151,21.8296,21.7862,21.8296,272500.0
2006-10-20 14:50:00,30.18,30.2,30.15,30.16,80400.0,21.8296,21.8441,21.8079,21.8151,80400.0
2006-10-20 15:00:00,30.16,30.18,30.15,30.16,175400.0,21.8151,21.8296,21.8079,21.8151,175400.0
2006-10-20 15:10:00,30.17,30.22,30.16,30.19,148500.0,21.8224,21.8585,21.8151,21.8368,148500.0
2006-10-20 15:20:00,30.18,30.2,30.13,30.15,226600.0,21.8296,21.8441,21.7934,21.8079,226600.0
2006-10-20 15:30:00,30.15,30.19,30.13,30.17,223100.0,21.8079,21.8368,21.7934,21.8224,223100.0
2006-10-20 15:40:00,30.16,30.17,30.12,30.13,279500.0,21.8151,21.8224,21.7862,21.7934,279500.0
2006-10-20 15:50:00,30.13,30.28,30.12,30.26,516700.0,21.7934,21.9019,21.7862,21.8875,516700.0
2006-10-23 09:30:00,30.06,30.29,30.05,30.13,168100.0,21.7428,21.9092,21.7356,21.7934,168100.0
2006-10-23 09:40:00,30.13,30.5,30.07,30.49,264900.0,21.7934,22.0611,21.75,22.0538,264900.0
2006-10-23 09:50:00,30.48,30.62,30.39,30.56,258900.0,22.0466,22.1479,21.9815,22.1045,258900.0
2006-10-23 10:00:00,30.56,30.62,30.5,30.56,197800.0,22.1045,22.1479,22.0611,22.1045,197800.0
2006-10-23 10:10:00,30.57,30.62,30.5,30.62,203400.0,22.1117,22.1479,22.0611,22.1479,203400.0
2006-10-23 10:20:00,30.63,30.78,30.56,30.78,282700.0,22.1551,22.2636,22.1045,22.2636,282700.0
2006-10-23 10:30:00,30.78,30.93,30.75,30.76,297700.0,22.2636,22.3721,22.2419,22.2491,297700.0
2006-10-23 10:40:00,30.76,30.91,30.74,30.83,257900.0,22.2491,22.3576,22.2347,22.2998,257900.0
2006-10-23 10:50:00,30.83,30.85,30.66,30.73,193600.0,22.2998,22.3142,22.1768,22.2274,193600.0
2006-10-23 11:00:00,30.73,30.8,30.73,30.8,140100.0,22.2274,22.2781,22.2274,22.2781,140100.0
2006-10-23 11:10:00,30.8,30.86,30.77,30.78,92200.0,22.2781,22.3215,22.2564,22.2636,92200.0
2006-10-23 11:20:00,30.78,30.81,30.73,30.75,105300.0,22.2636,22.2853,22.2274,22.2419,105300.0
2006-10-23 11:30:00,30.75,30.82,30.75,30.8,97600.0,22.2419,22.2925,22.2419,22.2781,97600.0
2006-10-23 11:40:00,30.8,30.81,30.77,30.78,50300.0,22.2781,22.2853,22.2564,22.2636,50300.0
2006-10-23 11:50:00,30.78,30.82,30.74,30.76,85900.0,22.2636,22.2925,22.2347,22.2491,85900.0
2006-10-23 12:00:00,30.75,30.8,30.73,30.79,88300.0,22.2419,22.2781,22.2274,22.2708,88300.0
2006-10-23 12:10:00,30.79,30.79,30.73,30.73,87000.0,22.2708,22.2708,22.2274,22.2274,87000.0
2006-10-23 12:20:00,30.73,30.77,30.71,30.75,154100.0,22.2274,22.2564,22.213,22.2419,154100.0
2006-10-23 12:30:00,30.76,30.76,30.73,30.73,92900.0,22.2491,22.2491,22.2274,22.2274,92900.0
2006-10-23 12:40:00,30.75,30.75,30.66,30.66,102400.0,22.2419,22.2419,22.1768,22.1768,102400.0
2006-10-23 12:50:00,30.66,30.74,30.63,30.74,131700.0,22.1768,22.2347,22.1551,22.2347,131700.0
2006-10-23 13:00:00,30.74,30.75,30.72,30.73,37800.0,22.2347,22.2419,22.2202,22.2274,37800.0
2006-10-23 13:10:00,30.73,30.78,30.72,30.77,296600.0,22.2274,22.2636,22.2202,22.2564,296600.0
2006-10-23 13:20:00,30.77,30.83,30.77,30.82,91700.0,22.2564,22.2998,22.2564,22.2925,91700.0
2006-10-23 13:30:00,30.82,30.84,30.74,30.75,98200.0,22.2925,22.307,22.2347,22.2419,98200.0
2006-10-23 13:40:00,30.74,30.75,30.65,30.68,112300.0,22.2347,22.2419,22.1696,22.1913,112300.0
2006-10-23 13:50:00,30.68,30.78,30.64,30.73,126800.0,22.1913,22.2636,22.1623,22.2274,126800.0
2006-10-23 14:00:00,30.72,30.76,30.59,30.59,147400.0,22.2202,22.2491,22.1262,22.1262,147400.0
2006-10-23 14:10:00,30.58,30.71,30.56,30.66,331700.0,22.1189,22.213,22.1045,22.1768,331700.0
2006-10-23 14:20:00,30.66,30.71,30.65,30.66,184000.0,22.1768,22.213,22.1696,22.1768,184000.0
2006-10-23 14:30:00,30.66,30.68,30.65,30.68,122000.0,22.1768,22.1913,22.1696,22.1913,122000.0
2006-10-23 14:40:00,30.67,30.75,30.66,30.74,219500.0,22.184,22.2419,22.1768,22.2347,219500.0
2006-10-23 14:50:00,30.74,30.78,30.74,30.76,99300.0,22.2347,22.2636,22.2347,22.2491,99300.0
2006-10-23 15:00:00,30.76,30.84,30.76,30.84,217300.0,22.2491,22.307,22.2491,22.307,217300.0
2006-10-23 15:10:00,30.84,30.87,30.82,30.86,188600.0,22.307,22.3287,22.2925,22.3215,188600.0
2006-10-23 15:20:00,30.85,30.85,30.73,30.76,212900.0,22.3142,22.3142,22.2274,22.2491,212900.0
2006-10-23 15:30:00,30.77,30.8,30.76,30.8,133300.0,22.2564,22.2781,22.2491,22.2781,133300.0
2006-10-23 15:40:00,30.8,30.93,30.79,30.92,261200.0,22.2781,22.3721,22.2708,22.3649,261200.0
2006-10-23 15:50:00,30.93,30.94,30.88,30.89,337800.0,22.3721,22.3793,22.3359,22.3432,337800.0
2006-10-24 09:30:00,30.61,30.85,30.55,30.8,225600.0,22.1406,22.3142,22.0972,22.2781,225600.0
2006-10-24 09:40:00,30.78,30.96,30.71,30.95,294300.0,22.2636,22.3938,22.213,22.3866,294300.0
2006-10-24 09:50:00,30.95,31.0,30.75,30.95,141800.0,22.3866,22.4227,22.2419,22.3866,141800.0
2006-10-24 10:00:00,30.93,30.93,30.82,30.83,112500.0,22.3721,22.3721,22.2925,22.2998,112500.0
2006-10-24 10:10:00,30.83,30.87,30.66,30.67,143700.0,22.2998,22.3287,22.1768,22.184,143700.0
2006-10-24 10:20:00,30.66,30.72,30.63,30.66,85100.0,22.1768,22.2202,22.1551,22.1768,85100.0
2006-10-24 10:30:00,30.66,30.66,30.5,30.55,177500.0,22.1768,22.1768,22.0611,22.0972,177500.0
2006-10-24 10:40:00,30.55,30.57,30.42,30.47,269000.0,22.0972,22.1117,22.0032,22.0394,269000.0
2006-10-24 10:50:00,30.46,30.61,30.44,30.6,251200.0,22.0321,22.1406,22.0177,22.1334,251200.0
2006-10-24 11:00:00,30.59,30.64,30.51,30.64,122600.0,22.1262,22.1623,22.0683,22.1623,122600.0
2006-10-24 11:10:00,30.62,30.65,30.59,30.63,127100.0,22.1479,22.1696,22.1262,22.1551,127100.0
2006-10-24 11:20:00,30.62,30.68,30.61,30.68,114700.0,22.1479,22.1913,22.1406,22.1913,114700.0
2006-10-24 11:30:00,30.69,30.69,30.55,30.55,115100.0,22.1985,22.1985,22.0972,22.0972,115100.0
2006-10-24 11:40:00,30.56,30.57,30.52,30.52,99200.0,22.1045,22.1117,22.0755,22.0755,99200.0
2006-10-24 11:50:00,30.53,30.55,30.5,30.51,74500.0,22.0828,22.0972,22.0611,22.0683,74500.0
2006-10-24 12:00:00,30.51,30.52,30.46,30.49,80700.0,22.0683,22.0755,22.0321,22.0538,80700.0
2006-10-24 12:10:00,30.49,30.5,30.46,30.48,47000.0,22.0538,22.0611,22.0321,22.0466,47000.0
2006-10-24 12:20:00,30.47,30.47,30.44,30.46,82200.0,22.0394,22.0394,22.0177,22.0321,82200.0
2006-10-24 12:30:00,30.46,30.46,30.41,30.41,61000.0,22.0321,22.0321,21.996,21.996,61000.0
2006-10-24 12:40:00,30.41,30.48,30.4,30.41,178500.0,21.996,22.0466,21.9887,21.996,178500.0
2006-10-24 12:50:00,30.41,30.44,30.39,30.41,84900.0,21.996,22.0177,21.9815,21.996,84900.0
2006-10-24 13:00:00,30.41,30.48,30.4,30.44,88200.0,21.996,22.0466,21.9887,22.0177,88200.0
2006-10-24 13:10:00,30.44,30.46,30.42,30.45,81300.0,22.0177,22.0321,22.0032,22.0249,81300.0
2006-10-24 13:20:00,30.46,30.5,30.45,30.49,58400.0,22.0321,22.0611,22.0249,22.0538,58400.0
2006-10-24 13:30:00,30.49,30.52,30.48,30.5,82000.0,22.0538,22.0755,22.0466,22.0611,82000.0
2006-10-24 13:40:00,30.5,30.5,30.46,30.46,100300.0,22.0611,22.0611,22.0321,22.0321,100300.0
2006-10-24 13:50:00,30.47,30.48,30.42,30.43,131700.0,22.0394,22.0466,22.0032,22.0104,131700.0
2006-10-24 14:00:00,30.42,30.54,30.41,30.54,125600.0,22.0032,22.09,21.996,22.09,125600.0
2006-10-24 14:10:00,30.54,30.55,30.41,30.46,143600.0,22.09,22.0972,21.996,22.0321,143600.0
2006-10-24 14:20:00,30.45,30.51,30.44,30.51,83700.0,22.0249,22.0683,22.0177,22.0683,83700.0
2006-10-24 14:30:00,30.51,30.52,30.48,30.51,85500.0,22.0683,22.0755,22.0466,22.0683,85500.0
2006-10-24 14:40:00,30.51,30.52,30.46,30.46,98400.0,22.0683,22.0755,22.0321,22.0321,98400.0
2006-10-24 14:50:00,30.45,30.47,30.43,30.45,126600.0,22.0249,22.0394,22.0104,22.0249,126600.0
2006-10-24 15:00:00,30.45,30.47,30.41,30.44,175100.0,22.0249,22.0394,21.996,22.0177,175100.0
2006-10-24 15:10:00,30.45,30.48,30.42,30.47,119000.0,22.0249,22.0466,22.0032,22.0394,119000.0
2006-10-24 15:20:00,30.48,30.49,30.41,30.41,152700.0,22.0466,22.0538,21.996,21.996,152700.0
2006-10-24 15:30:00,30.42,30.46,30.4,30.42,145400.0,22.0032,22.0321,21.9887,22.0032,145400.0
2006-10-24 15:40:00,30.42,30.43,30.36,30.39,316600.0,22.0032,22.0104,21.9598,21.9815,316600.0
2006-10-24 15:50:00,30.39,30.43,30.35,30.42,418600.0,21.9815,22.0104,21.9526,22.0032,418600.0
2006-10-25 09:30:00,30.5,30.51,30.31,30.31,211400.0,22.0611,22.0683,21.9236,21.9236,211400.0
2006-10-25 09:40:00,30.31,30.39,30.27,30.27,156200.0,21.9236,21.9815,21.8947,21.8947,156200.0
2006-10-25 09:50:00,30.27,30.33,30.22,30.28,234600.0,21.8947,21.9381,21.8585,21.9019,234600.0
2006-10-25 10:00:00,30.28,30.38,30.2,30.38,159800.0,21.9019,21.9743,21.8441,21.9743,159800.0
2006-10-25 10:10:00,30.38,30.45,30.32,30.44,130100.0,21.9743,22.0249,21.9309,22.0177,130100.0
2006-10-25 10:20:00,30.44,30.45,30.33,30.33,133800.0,22.0177,22.0249,21.9381,21.9381,133800.0
2006-10-25 10:30:00,30.33,30.33,30.2,30.22,256700.0,21.9381,21.9381,21.8441,21.8585,256700.0
2006-10-25 10:40:00,30.22,30.22,30.14,30.17,239400.0,21.8585,21.8585,21.8007,21.8224,239400.0
2006-10-25 10:50:00,30.17,30.19,30.1,30.17,186600.0,21.8224,21.8368,21.7717,21.8224,186600.0
2006-10-25 11:00:00,30.17,30.17,30.09,30.1,220100.0,21.8224,21.8224,21.7645,21.7717,220100.0
2006-10-25 11:10:00,30.1,30.12,30.05,30.06,228800.0,21.7717,21.7862,21.7356,21.7428,228800.0
2006-10-25 11:20:00,30.06,30.11,30.05,30.09,305100.0,21.7428,21.779,21.7356,21.7645,305100.0
2006-10-25 11:30:00,30.1,30.24,30.08,30.23,173400.0,21.7717,21.873,21.7573,21.8658,173400.0
2006-10-25 11:40:00,30.23,30.24,30.11,30.12,747100.0,21.8658,21.873,21.779,21.7862,747100.0
2006-10-25 11:50:00,30.12,30.17,30.12,30.16,108300.0,21.7862,21.8224,21.7862,21.8151,108300.0
2006-10-25 12:00:00,30.16,30.16,30.05,30.11,260300.0,21.8151,21.8151,21.7356,21.779,260300.0
2006-10-25 12:10:00,30.11,30.13,30.05,30.05,127400.0,21.779,21.7934,21.7356,21.7356,127400.0
2006-10-25 12:20:00,30.05,30.05,30.0,30.0,210900.0,21.7356,21.7356,21.6994,21.6994,210900.0
2006-10-25 12:30:00,30.0,30.01,29.85,29.91,324700.0,21.6994,21.7066,21.5909,21.6343,324700.0
2006-10-25 12:40:00,29.92,29.95,29.9,29.94,116200.0,21.6415,21.6632,21.6271,21.656,116200.0
2006-10-25 12:50:00,29.95,30.0,29.94,29.94,139900.0,21.6632,21.6994,21.656,21.656,139900.0
2006-10-25 13:00:00,29.94,29.94,29.88,29.9,176100.0,21.656,21.656,21.6126,21.6271,176100.0
2006-10-25 13:10:00,29.9,29.94,29.89,29.92,110300.0,21.6271,21.656,21.6198,21.6415,110300.0
2006-10-25 13:20:00,29.92,29.95,29.9,29.91,91000.0,21.6415,21.6632,21.6271,21.6343,91000.0
2006-10-25 13:30:00,29.9,29.94,29.88,29.93,154400.0,21.6271,21.656,21.6126,21.6488,154400.0
2006-10-25 13:40:00,29.94,30.01,29.93,29.98,177900.0,21.656,21.7066,21.6488,21.6849,177900.0
2006-10-25 13:50:00,29.98,29.99,29.9,29.95,183700.0,21.6849,21.6922,21.6271,21.6632,183700.0
2006-10-25 14:00:00,29.94,29.95,29.85,29.87,199700.0,21.656,21.6632,21.5909,21.6054,199700.0
2006-10-25 14:10:00,29.86,30.1,29.86,30.08,299200.0,21.5981,21.7717,21.5981,21.7573,299200.0
2006-10-25 14:20:00,30.08,30.08,29.95,30.01,294500.0,21.7573,21.7573,21.6632,21.7066,294500.0
2006-10-25 14:30:00,30.01,30.1,29.89,29.97,272700.0,21.7066,21.7717,21.6198,21.6777,272700.0
2006-10-25 14:40:00,29.95,30.1,29.93,30.0,203000.0,21.6632,21.7717,21.6488,21.6994,203000.0
2006-10-25 14:50:00,30.0,30.1,29.99,30.09,152900.0,21.6994,21.7717,21.6922,21.7645,152900.0
2006-10-25 15:00:00,30.09,30.14,30.01,30.02,184000.0,21.7645,21.8007,21.7066,21.7139,184000.0
2006-10-25 15:10:00,30.01,30.02,29.97,30.0,235500.0,21.7066,21.7139,21.6777,21.6994,235500.0
2006-10-25 15:20:00,30.0,30.0,29.98,29.99,199600.0,21.6994,21.6994,21.6849,21.6922,199600.0
2006-10-25 15:30:00,29.99,30.05,29.98,30.05,1185500.0,21.6922,21.7356,21.6849,21.7356,1185500.0
2006-10-25 15:40:00,30.04,30.07,29.98,30.04,440400.0,21.7283,21.75,21.6849,21.7283,440400.0
2006-10-25 15:50:00,30.04,30.06,29.98,30.0,553200.0,21.7283,21.7428,21.6849,21.6994,553200.0
2006-10-26 09:30:00,30.0,30.15,30.0,30.08,289200.0,21.6994,21.8079,21.6994,21.7573,289200.0
2006-10-26 09:40:00,30.07,30.18,30.04,30.16,173500.0,21.75,21.8296,21.7283,21.8151,173500.0
2006-10-26 09:50:00,30.15,30.21,30.05,30.18,238500.0,21.8079,21.8513,21.7356,21.8296,238500.0
2006-10-26 10:00:00,30.19,30.22,30.07,30.19,343200.0,21.8368,21.8585,21.75,21.8368,343200.0
2006-10-26 10:10:00,30.18,30.32,30.13,30.18,278800.0,21.8296,21.9309,21.7934,21.8296,278800.0
2006-10-26 10:20:00,30.17,30.17,30.02,30.13,321800.0,21.8224,21.8224,21.7139,21.7934,321800.0
2006-10-26 10:30:00,30.13,30.16,30.03,30.04,241900.0,21.7934,21.8151,21.7211,21.7283,241900.0
2006-10-26 10:40:00,30.03,30.06,29.87,29.98,254200.0,21.7211,21.7428,21.6054,21.6849,254200.0
2006-10-26 10:50:00,29.97,30.03,29.92,30.0,145800.0,21.6777,21.7211,21.6415,21.6994,145800.0
2006-10-26 11:00:00,30.0,30.03,29.9,30.03,140300.0,21.6994,21.7211,21.6271,21.7211,140300.0
2006-10-26 11:10:00,30.03,30.14,30.02,30.13,236700.0,21.7211,21.8007,21.7139,21.7934,236700.0
2006-10-26 11:20:00,30.14,30.2,30.11,30.19,178000.0,21.8007,21.8441,21.779,21.8368,178000.0
2006-10-26 11:30:00,30.19,30.24,30.16,30.21,154900.0,21.8368,21.873,21.8151,21.8513,154900.0
2006-10-26 11:40:00,30.21,30.24,30.18,30.2,123800.0,21.8513,21.873,21.8296,21.8441,123800.0
2006-10-26 11:50:00,30.19,30.23,30.18,30.22,220200.0,21.8368,21.8658,21.8296,21.8585,220200.0
2006-10-26 12:00:00,30.21,30.29,30.2,30.28,233100.0,21.8513,21.9092,21.8441,21.9019,233100.0
2006-10-26 12:10:00,30.28,30.42,30.28,30.32,438900.0,21.9019,22.0032,21.9019,21.9309,438900.0
2006-10-26 12:20:00,30.32,30.4,30.31,30.36,142900.0,21.9309,21.9887,21.9236,21.9598,142900.0
2006-10-26 12:30:00,30.36,30.37,30.31,30.33,145900.0,21.9598,21.967,21.9236,21.9381,145900.0
2006-10-26 12:40:00,30.33,30.4,30.32,30.36,165500.0,21.9381,21.9887,21.9309,21.9598,165500.0
2006-10-26 12:50:00,30.35,30.37,30.32,30.36,259600.0,21.9526,21.967,21.9309,21.9598,259600.0
2006-10-26 13:00:00,30.36,30.39,30.29,30.29,299500.0,21.9598,21.9815,21.9092,21.9092,299500.0
2006-10-26 13:10:00,30.3,30.3,30.23,30.24,275900.0,21.9164,21.9164,21.8658,21.873,275900.0
2006-10-26 13:20:00,30.23,30.31,30.23,30.29,121600.0,21.8658,21.9236,21.8658,21.9092,121600.0
2006-10-26 13:30:00,30.29,30.43,30.28,30.4,281200.0,21.9092,22.0104,21.9019,21.9887,281200.0
2006-10-26 13:40:00,30.4,30.5,30.4,30.49,282300.0,21.9887,22.0611,21.9887,22.0538,282300.0
2006-10-26 13:50:00,30.48,30.49,30.35,30.37,205600.0,22.0466,22.0538,21.9526,21.967,205600.0
2006-10-26 14:00:00,30.36,30.5,30.36,30.45,176400.0,21.9598,22.0611,21.9598,22.0249,176400.0
2006-10-26 14:10:00,30.45,30.54,30.45,30.53,244500.0,22.0249,22.09,22.0249,22.0828,244500.0
2006-10-26 14:20:00,30.53,30.55,30.52,30.54,131300.0,22.0828,22.0972,22.0755,22.09,131300.0
2006-10-26 14:30:00,30.54,30.55,30.51,30.54,140500.0,22.09,22.0972,22.0683,22.09,140500.0
2006-10-26 14:40:00,30.54,30.57,30.53,30.55,131400.0,22.09,22.1117,22.0828,22.0972,131400.0
2006-10-26 14:50:00,30.55,30.67,30.55,30.66,351400.0,22.0972,22.184,22.0972,22.1768,351400.0
2006-10-26 15:00:00,30.66,30.67,30.59,30.61,280400.0,22.1768,22.184,22.1262,22.1406,280400.0
2006-10-26 15:10:00,30.61,30.62,30.46,30.48,330800.0,22.1406,22.1479,22.0321,22.0466,330800.0
2006-10-26 15:20:00,30.48,30.58,30.48,30.57,309500.0,22.0466,22.1189,22.0466,22.1117,309500.0
2006-10-26 15:30:00,30.57,30.65,30.54,30.61,207800.0,22.1117,22.1696,22.09,22.1406,207800.0
2006-10-26 15:40:00,30.61,30.72,30.61,30.7,640600.0,22.1406,22.2202,22.1406,22.2057,640600.0
2006-10-26 15:50:00,30.69,30.7,30.57,30.62,375300.0,22.1985,22.2057,22.1117,22.1479,375300.0
2006-10-27 09:30:00,30.51,30.65,30.33,30.33,281400.0,22.0683,22.1696,21.9381,21.9381,281400.0
2006-10-27 09:40:00,30.33,30.5,30.24,30.5,405000.0,21.9381,22.0611,21.873,22.0611,405000.0
2006-10-27 09:50:00,30.5,30.57,30.47,30.49,473600.0,22.0611,22.1117,22.0394,22.0538,473600.0
2006-10-27 10:00:00,30.49,30.49,30.4,30.44,165800.0,22.0538,22.0538,21.9887,22.0177,165800.0
2006-10-27 10:10:00,30.44,30.54,30.43,30.52,203000.0,22.0177,22.09,22.0104,22.0755,203000.0
2006-10-27 10:20:00,30.51,30.52,30.39,30.49,104800.0,22.0683,22.0755,21.9815,22.0538,104800.0
2006-10-27 10:30:00,30.49,30.51,30.43,30.5,72800.0,22.0538,22.0683,22.0104,22.0611,72800.0
2006-10-27 10:40:00,30.5,30.51,30.43,30.48,62300.0,22.0611,22.0683,22.0104,22.0466,62300.0
2006-10-27 10:50:00,30.47,30.49,30.43,30.49,68700.0,22.0394,22.0538,22.0104,22.0538,68700.0
2006-10-27 11:00:00,30.49,30.5,30.43,30.47,114000.0,22.0538,22.0611,22.0104,22.0394,114000.0
2006-10-27 11:10:00,30.47,30.5,30.44,30.46,103600.0,22.0394,22.0611,22.0177,22.0321,103600.0
2006-10-27 11:20:00,30.46,30.5,30.43,30.49,84800.0,22.0321,22.0611,22.0104,22.0538,84800.0
2006-10-27 11:30:00,30.5,30.5,30.43,30.46,93700.0,22.0611,22.0611,22.0104,22.0321,93700.0
2006-10-27 11:40:00,30.45,30.49,30.4,30.43,91300.0,22.0249,22.0538,21.9887,22.0104,91300.0
2006-10-27 11:50:00,30.44,30.53,30.42,30.47,108100.0,22.0177,22.0828,22.0032,22.0394,108100.0
2006-10-27 12:00:00,30.47,30.51,30.45,30.47,57200.0,22.0394,22.0683,22.0249,22.0394,57200.0
2006-10-27 12:10:00,30.47,30.63,30.47,30.61,202700.0,22.0394,22.1551,22.0394,22.1406,202700.0
2006-10-27 12:20:00,30.59,30.61,30.57,30.58,85400.0,22.1262,22.1406,22.1117,22.1189,85400.0
2006-10-27 12:30:00,30.59,30.63,30.53,30.54,197200.0,22.1262,22.1551,22.0828,22.09,197200.0
2006-10-27 12:40:00,30.54,30.54,30.44,30.46,321900.0,22.09,22.09,22.0177,22.0321,321900.0
2006-10-27 12:50:00,30.44,30.49,30.43,30.47,56200.0,22.0177,22.0538,22.0104,22.0394,56200.0
2006-10-27 13:00:00,30.48,30.5,30.45,30.48,94800.0,22.0466,22.0611,22.0249,22.0466,94800.0
2006-10-27 13:10:00,30.48,30.52,30.44,30.46,264600.0,22.0466,22.0755,22.0177,22.0321,264600.0
2006-10-27 13:20:00,30.46,30.48,30.44,30.46,108200.0,22.0321,22.0466,22.0177,22.0321,108200.0
2006-10-27 13:30:00,30.47,30.48,30.41,30.43,131500.0,22.0394,22.0466,21.996,22.0104,131500.0
2006-10-27 13:40:00,30.42,30.46,30.32,30.33,703300.0,22.0032,22.0321,21.9309,21.9381,703300.0
2006-10-27 13:50:00,30.33,30.43,30.33,30.41,284400.0,21.9381,22.0104,21.9381,21.996,284400.0
2006-10-27 14:00:00,30.4,30.45,30.4,30.43,308100.0,21.9887,22.0249,21.9887,22.0104,308100.0
2006-10-27 14:10:00,30.43,30.46,30.38,30.4,195100.0,22.0104,22.0321,21.9743,21.9887,195100.0
2006-10-27 14:20:00,30.39,30.39,30.29,30.32,229600.0,21.9815,21.9815,21.9092,21.9309,229600.0
2006-10-27 14:30:00,30.32,30.34,30.26,30.33,208400.0,21.9309,21.9453,21.8875,21.9381,208400.0
2006-10-27 14:40:00,30.33,30.36,30.27,30.32,181000.0,21.9381,21.9598,21.8947,21.9309,181000.0
2006-10-27 14:50:00,30.32,30.32,30.25,30.29,296700.0,21.9309,21.9309,21.8802,21.9092,296700.0
2006-10-27 15:00:00,30.3,30.32,30.26,30.27,120700.0,21.9164,21.9309,21.8875,21.8947,120700.0
2006-10-27 15:10:00,30.27,30.32,30.24,30.27,146200.0,21.8947,21.9309,21.873,21.8947,146200.0
2006-10-27 15:20:00,30.27,30.36,30.24,30.26,110500.0,21.8947,21.9598,21.873,21.8875,110500.0
2006-10-27 15:30:00,30.26,30.33,30.24,30.31,289300.0,21.8875,21.9381,21.873,21.9236,289300.0
2006-10-27 15:40:00,30.31,30.32,30.24,30.28,226800.0,21.9236,21.9309,21.873,21.9019,226800.0
2006-10-27 15:50:00,30.28,30.34,30.24,30.34,414900.0,21.9019,21.9453,21.873,21.9453,414900.0
2006-10-30 09:30:00,30.46,30.46,30.22,30.44,551700.0,22.0321,22.0321,21.8585,22.0177,551700.0
2006-10-30 09:40:00,30.44,30.44,30.26,30.41,424700.0,22.0177,22.0177,21.8875,21.996,424700.0
2006-10-30 09:50:00,30.43,30.43,30.32,30.34,230500.0,22.0104,22.0104,21.9309,21.9453,230500.0
2006-10-30 10:00:00,30.34,30.43,30.31,30.39,137100.0,21.9453,22.0104,21.9236,21.9815,137100.0
2006-10-30 10:10:00,30.38,30.53,30.34,30.42,234200.0,21.9743,22.0828,21.9453,22.0032,234200.0
2006-10-30 10:20:00,30.43,30.43,30.3,30.33,182300.0,22.0104,22.0104,21.9164,21.9381,182300.0
2006-10-30 10:30:00,30.33,30.43,30.32,30.36,120300.0,21.9381,22.0104,21.9309,21.9598,120300.0
2006-10-30 10:40:00,30.37,30.46,30.35,30.4,164800.0,21.967,22.0321,21.9526,21.9887,164800.0
2006-10-30 10:50:00,30.39,30.43,30.35,30.36,112900.0,21.9815,22.0104,21.9526,21.9598,112900.0
2006-10-30 11:00:00,30.36,30.48,30.35,30.47,144700.0,21.9598,22.0466,21.9526,22.0394,144700.0
2006-10-30 11:10:00,30.47,30.5,30.42,30.42,285000.0,22.0394,22.0611,22.0032,22.0032,285000.0
2006-10-30 11:20:00,30.42,30.5,30.38,30.4,155100.0,22.0032,22.0611,21.9743,21.9887,155100.0
2006-10-30 11:30:00,30.4,30.43,30.38,30.43,142000.0,21.9887,22.0104,21.9743,22.0104,142000.0
2006-10-30 11:40:00,30.42,30.43,30.29,30.33,135100.0,22.0032,22.0104,21.9092,21.9381,135100.0
2006-10-30 11:50:00,30.29,30.37,30.27,30.31,325900.0,21.9092,21.967,21.8947,21.9236,325900.0
2006-10-30 12:00:00,30.31,30.31,30.25,30.26,132700.0,21.9236,21.9236,21.8802,21.8875,132700.0
2006-10-30 12:10:00,30.27,30.32,30.25,30.25,97900.0,21.8947,21.9309,21.8802,21.8802,97900.0
2006-10-30 12:20:00,30.25,30.32,30.24,30.31,66200.0,21.8802,21.9309,21.873,21.9236,66200.0
2006-10-30 12:30:00,30.31,30.32,30.24,30.25,280400.0,21.9236,21.9309,21.873,21.8802,280400.0
2006-10-30 12:40:00,30.24,30.27,30.21,30.25,149700.0,21.873,21.8947,21.8513,21.8802,149700.0
2006-10-30 12:50:00,30.25,30.31,30.25,30.29,90400.0,21.8802,21.9236,21.8802,21.9092,90400.0
2006-10-30 13:00:00,30.3,30.31,30.27,30.29,378400.0,21.9164,21.9236,21.8947,21.9092,378400.0
2006-10-30 13:10:00,30.27,30.3,30.21,30.3,101800.0,21.8947,21.9164,21.8513,21.9164,101800.0
2006-10-30 13:20:00,30.3,30.32,30.21,30.21,132100.0,21.9164,21.9309,21.8513,21.8513,132100.0
2006-10-30 13:30:00,30.21,30.32,30.21,30.29,165200.0,21.8513,21.9309,21.8513,21.9092,165200.0
2006-10-30 13:40:00,30.29,30.34,30.28,30.34,459100.0,21.9092,21.9453,21.9019,21.9453,459100.0
2006-10-30 13:50:00,30.34,30.36,30.33,30.33,116800.0,21.9453,21.9598,21.9381,21.9381,116800.0
2006-10-30 14:00:00,30.33,30.36,30.3,30.31,131200.0,21.9381,21.9598,21.9164,21.9236,131200.0
2006-10-30 14:10:00,30.31,30.36,30.29,30.36,120800.0,21.9236,21.9598,21.9092,21.9598,120800.0
2006-10-30 14:20:00,30.36,30.36,30.32,30.35,123700.0,21.9598,21.9598,21.9309,21.9526,123700.0
2006-10-30 14:30:00,30.35,30.35,30.3,30.31,107700.0,21.9526,21.9526,21.9164,21.9236,107700.0
2006-10-30 14:40:00,30.3,30.32,30.3,30.31,64800.0,21.9164,21.9309,21.9164,21.9236,64800.0
2006-10-30 14:50:00,30.31,30.31,30.28,30.29,84100.0,21.9236,21.9236,21.9019,21.9092,84100.0
2006-10-30 15:00:00,30.29,30.31,30.28,30.29,116400.0,21.9092,21.9236,21.9019,21.9092,116400.0
2006-10-30 15:10:00,30.29,30.3,30.2,30.21,149900.0,21.9092,21.9164,21.8441,21.8513,149900.0
2006-10-30 15:20:00,30.21,30.25,30.18,30.2,155500.0,21.8513,21.8802,21.8296,21.8441,155500.0
2006-10-30 15:30:00,30.19,30.29,30.17,30.25,141300.0,21.8368,21.9092,21.8224,21.8802,141300.0
2006-10-30 15:40:00,30.25,30.29,30.23,30.27,179500.0,21.8802,21.9092,21.8658,21.8947,179500.0
2006-10-30 15:50:00,30.27,30.3,30.25,30.26,227600.0,21.8947,21.9164,21.8802,21.8875,227600.0
2006-10-31 09:30:00,30.48,30.6,30.36,30.58,372700.0,22.0466,22.1334,21.9598,22.1189,372700.0
2006-10-31 09:40:00,30.57,30.61,30.47,30.47,249900.0,22.1117,22.1406,22.0394,22.0394,249900.0
2006-10-31 09:50:00,30.45,30.5,30.35,30.4,256300.0,22.0249,22.0611,21.9526,21.9887,256300.0
2006-10-31 10:00:00,30.38,30.38,30.16,30.17,233500.0,21.9743,21.9743,21.8151,21.8224,233500.0
2006-10-31 10:10:00,30.17,30.2,30.13,30.14,178200.0,21.8224,21.8441,21.7934,21.8007,178200.0
2006-10-31 10:20:00,30.14,30.18,30.06,30.16,156200.0,21.8007,21.8296,21.7428,21.8151,156200.0
2006-10-31 10:30:00,30.17,30.23,30.17,30.21,96300.0,21.8224,21.8658,21.8224,21.8513,96300.0
2006-10-31 10:40:00,30.22,30.33,30.21,30.24,197900.0,21.8585,21.9381,21.8513,21.873,197900.0
2006-10-31 10:50:00,30.25,30.35,30.24,30.3,181400.0,21.8802,21.9526,21.873,21.9164,181400.0
2006-10-31 11:00:00,30.3,30.32,30.18,30.21,113200.0,21.9164,21.9309,21.8296,21.8513,113200.0
2006-10-31 11:10:00,30.21,30.24,30.13,30.14,139900.0,21.8513,21.873,21.7934,21.8007,139900.0
2006-10-31 11:20:00,30.15,30.16,30.09,30.12,135700.0,21.8079,21.8151,21.7645,21.7862,135700.0
2006-10-31 11:30:00,30.12,30.12,30.05,30.07,209500.0,21.7862,21.7862,21.7356,21.75,209500.0
2006-10-31 11:40:00,30.07,30.09,29.99,30.0,325200.0,21.75,21.7645,21.6922,21.6994,325200.0
2006-10-31 11:50:00,30.01,30.04,29.98,30.0,157700.0,21.7066,21.7283,21.6849,21.6994,157700.0
2006-10-31 12:00:00,29.99,30.16,29.98,30.13,154200.0,21.6922,21.8151,21.6849,21.7934,154200.0
2006-10-31 12:10:00,30.14,30.14,30.0,30.12,123900.0,21.8007,21.8007,21.6994,21.7862,123900.0
2006-10-31 12:20:00,30.11,30.11,30.01,30.04,97000.0,21.779,21.779,21.7066,21.7283,97000.0
2006-10-31 12:30:00,30.04,30.06,29.95,29.96,199300.0,21.7283,21.7428,21.6632,21.6705,199300.0
2006-10-31 12:40:00,29.96,30.04,29.95,30.0,140300.0,21.6705,21.7283,21.6632,21.6994,140300.0
2006-10-31 12:50:00,30.01,30.03,29.99,30.01,128000.0,21.7066,21.7211,21.6922,21.7066,128000.0
2006-10-31 13:00:00,30.0,30.04,29.99,30.02,292300.0,21.6994,21.7283,21.6922,21.7139,292300.0
2006-10-31 13:10:00,30.01,30.03,29.97,30.01,105600.0,21.7066,21.7211,21.6777,21.7066,105600.0
2006-10-31 13:20:00,30.01,30.04,29.99,30.01,90000.0,21.7066,21.7283,21.6922,21.7066,90000.0
2006-10-31 13:30:00,30.02,30.08,30.02,30.05,76000.0,21.7139,21.7573,21.7139,21.7356,76000.0
2006-10-31 13:40:00,30.05,30.11,30.05,30.1,149500.0,21.7356,21.779,21.7356,21.7717,149500.0
2006-10-31 13:50:00,30.09,30.12,30.01,30.03,143400.0,21.7645,21.7862,21.7066,21.7211,143400.0
2006-10-31 14:00:00,30.04,30.05,29.98,29.98,85500.0,21.7283,21.7356,21.6849,21.6849,85500.0
2006-10-31 14:10:00,29.99,30.08,29.98,30.07,132600.0,21.6922,21.7573,21.6849,21.75,132600.0
2006-10-31 14:20:00,30.07,30.09,29.99,29.99,152900.0,21.75,21.7645,21.6922,21.6922,152900.0
2006-10-31 14:30:00,30.0,30.05,29.98,30.0,175700.0,21.6994,21.7356,21.6849,21.6994,175700.0
2006-10-31 14:40:00,30.0,30.01,29.98,30.01,546300.0,21.6994,21.7066,21.6849,21.7066,546300.0
2006-10-31 14:50:00,30.0,30.11,29.98,30.05,215000.0,21.6994,21.779,21.6849,21.7356,215000.0
2006-10-31 15:00:00,30.04,30.12,30.02,30.1,124500.0,21.7283,21.7862,21.7139,21.7717,124500.0
2006-10-31 15:10:00,30.09,30.1,30.02,30.08,202800.0,21.7645,21.7717,21.7139,21.7573,202800.0
2006-10-31 15:20:00,30.08,30.15,30.07,30.15,132700.0,21.7573,21.8079,21.75,21.8079,132700.0
2006-10-31 15:30:00,30.15,30.22,30.14,30.21,147300.0,21.8079,21.8585,21.8007,21.8513,147300.0
2006-10-31 15:40:00,30.22,30.26,30.17,30.19,201900.0,21.8585,21.8875,21.8224,21.8368,201900.0
2006-10-31 15:50:00,30.2,30.21,30.08,30.11,337400.0,21.8441,21.8513,21.7573,21.779,337400.0
2006-11-01 09:30:00,30.16,30.25,30.15,30.2,140400.0,21.8151,21.8802,21.8079,21.8441,140400.0
2006-11-01 09:40:00,30.2,30.22,30.0,30.06,228800.0,21.8441,21.8585,21.6994,21.7428,228800.0
2006-11-01 09:50:00,30.06,30.16,30.04,30.08,147700.0,21.7428,21.8151,21.7283,21.7573,147700.0
2006-11-01 10:00:00,30.09,30.18,29.99,30.08,184400.0,21.7645,21.8296,21.6922,21.7573,184400.0
2006-11-01 10:10:00,30.08,30.1,30.0,30.04,137100.0,21.7573,21.7717,21.6994,21.7283,137100.0
2006-11-01 10:20:00,30.04,30.11,30.0,30.0,129400.0,21.7283,21.779,21.6994,21.6994,129400.0
2006-11-01 10:30:00,30.01,30.06,29.99,30.0,165400.0,21.7066,21.7428,21.6922,21.6994,165400.0
2006-11-01 10:40:00,30.01,30.08,29.99,30.05,182200.0,21.7066,21.7573,21.6922,21.7356,182200.0
2006-11-01 10:50:00,30.06,30.11,30.04,30.07,117600.0,21.7428,21.779,21.7283,21.75,117600.0
2006-11-01 11:00:00,30.07,30.1,30.04,30.06,131900.0,21.75,21.7717,21.7283,21.7428,131900.0
2006-11-01 11:10:00,30.06,30.09,30.0,30.05,88500.0,21.7428,21.7645,21.6994,21.7356,88500.0
2006-11-01 11:20:00,30.06,30.06,29.99,30.02,1005300.0,21.7428,21.7428,21.6922,21.7139,1005300.0
2006-11-01 11:30:00,30.02,30.03,29.99,30.0,78200.0,21.7139,21.7211,21.6922,21.6994,78200.0
2006-11-01 11:40:00,30.0,30.03,29.99,30.0,136100.0,21.6994,21.7211,21.6922,21.6994,136100.0
2006-11-01 11:50:00,30.0,30.01,29.99,29.99,872100.0,21.6994,21.7066,21.6922,21.6922,872100.0
2006-11-01 12:00:00,29.99,30.02,29.98,29.99,54300.0,21.6922,21.7139,21.6849,21.6922,54300.0
2006-11-01 12:10:00,29.99,30.0,29.94,29.94,95700.0,21.6922,21.6994,21.656,21.656,95700.0
2006-11-01 12:20:00,29.94,29.99,29.9,29.98,165200.0,21.656,21.6922,21.6271,21.6849,165200.0
2006-11-01 12:30:00,29.98,29.98,29.93,29.96,90500.0,21.6849,21.6849,21.6488,21.6705,90500.0
2006-11-01 12:40:00,29.96,29.97,29.88,29.88,801000.0,21.6705,21.6777,21.6126,21.6126,801000.0
2006-11-01 12:50:00,29.88,29.89,29.73,29.75,519100.0,21.6126,21.6198,21.5041,21.5186,519100.0
2006-11-01 13:00:00,29.75,29.77,29.74,29.75,225100.0,21.5186,21.533,21.5113,21.5186,225100.0
2006-11-01 13:10:00,29.75,29.76,29.72,29.74,105400.0,21.5186,21.5258,21.4969,21.5113,105400.0
2006-11-01 13:20:00,29.74,29.83,29.73,29.82,121800.0,21.5113,21.5764,21.5041,21.5692,121800.0
2006-11-01 13:30:00,29.82,29.87,29.81,29.84,106800.0,21.5692,21.6054,21.562,21.5837,106800.0
2006-11-01 13:40:00,29.84,29.88,29.83,29.84,103400.0,21.5837,21.6126,21.5764,21.5837,103400.0
2006-11-01 13:50:00,29.84,29.86,29.83,29.85,78200.0,21.5837,21.5981,21.5764,21.5909,78200.0
2006-11-01 14:00:00,29.84,29.85,29.8,29.82,86300.0,21.5837,21.5909,21.5547,21.5692,86300.0
2006-11-01 14:10:00,29.82,29.85,29.75,29.75,155700.0,21.5692,21.5909,21.5186,21.5186,155700.0
2006-11-01 14:20:00,29.76,29.79,29.72,29.77,100400.0,21.5258,21.5475,21.4969,21.533,100400.0
2006-11-01 14:30:00,29.78,29.84,29.72,29.76,136500.0,21.5403,21.5837,21.4969,21.5258,136500.0
2006-11-01 14:40:00,29.75,29.77,29.69,29.74,233500.0,21.5186,21.533,21.4752,21.5113,233500.0
2006-11-01 14:50:00,29.73,29.77,29.68,29.71,309300.0,21.5041,21.533,21.4679,21.4896,309300.0
2006-11-01 15:00:00,29.71,29.72,29.58,29.64,283300.0,21.4896,21.4969,21.3956,21.439,283300.0
2006-11-01 15:10:00,29.63,29.68,29.6,29.6,160900.0,21.4318,21.4679,21.4101,21.4101,160900.0
2006-11-01 15:20:00,29.6,29.61,29.57,29.6,196000.0,21.4101,21.4173,21.3884,21.4101,196000.0
2006-11-01 15:30:00,29.6,29.61,29.58,29.6,288000.0,21.4101,21.4173,21.3956,21.4101,288000.0
2006-11-01 15:40:00,29.61,29.67,29.61,29.64,226900.0,21.4173,21.4607,21.4173,21.439,226900.0
2006-11-01 15:50:00,29.64,29.67,29.62,29.63,455500.0,21.439,21.4607,21.4245,21.4318,455500.0
2006-11-02 09:30:00,29.35,29.57,29.26,29.5,355300.0,21.2292,21.3884,21.1642,21.3377,355300.0
2006-11-02 09:40:00,29.5,29.52,29.31,29.31,220900.0,21.3377,21.3522,21.2003,21.2003,220900.0
2006-11-02 09:50:00,29.31,29.49,29.25,29.49,215900.0,21.2003,21.3305,21.1569,21.3305,215900.0
2006-11-02 10:00:00,29.48,29.7,29.4,29.69,186600.0,21.3233,21.4824,21.2654,21.4752,186600.0
2006-11-02 10:10:00,29.69,29.69,29.55,29.58,126700.0,21.4752,21.4752,21.3739,21.3956,126700.0
2006-11-02 10:20:00,29.57,29.65,29.55,29.63,200800.0,21.3884,21.4462,21.3739,21.4318,200800.0
2006-11-02 10:30:00,29.64,29.74,29.57,29.69,147100.0,21.439,21.5113,21.3884,21.4752,147100.0
2006-11-02 10:40:00,29.69,29.73,29.58,29.6,116700.0,21.4752,21.5041,21.3956,21.4101,116700.0
2006-11-02 10:50:00,29.6,29.7,29.59,29.67,159300.0,21.4101,21.4824,21.4028,21.4607,159300.0
2006-11-02 11:00:00,29.67,29.73,29.66,29.69,79200.0,21.4607,21.5041,21.4535,21.4752,79200.0
2006-11-02 11:10:00,29.68,29.68,29.58,29.65,140300.0,21.4679,21.4679,21.3956,21.4462,140300.0
2006-11-02 11:20:00,29.65,29.67,29.53,29.53,158400.0,21.4462,21.4607,21.3594,21.3594,158400.0
2006-11-02 11:30:00,29.53,29.54,29.49,29.5,216300.0,21.3594,21.3667,21.3305,21.3377,216300.0
2006-11-02 11:40:00,29.51,29.54,29.5,29.51,67600.0,21.345,21.3667,21.3377,21.345,67600.0
2006-11-02 11:50:00,29.51,29.52,29.43,29.45,140700.0,21.345,21.3522,21.2871,21.3016,140700.0
2006-11-02 12:00:00,29.46,29.51,29.41,29.45,532700.0,21.3088,21.345,21.2726,21.3016,532700.0
2006-11-02 12:10:00,29.45,29.57,29.45,29.53,848000.0,21.3016,21.3884,21.3016,21.3594,848000.0
2006-11-02 12:20:00,29.54,29.54,29.44,29.45,235200.0,21.3667,21.3667,21.2943,21.3016,235200.0
2006-11-02 12:30:00,29.45,29.46,29.37,29.4,135500.0,21.3016,21.3088,21.2437,21.2654,135500.0
2006-11-02 12:40:00,29.39,29.39,29.31,29.35,152600.0,21.2582,21.2582,21.2003,21.2292,152600.0
2006-11-02 12:50:00,29.35,29.37,29.29,29.3,91300.0,21.2292,21.2437,21.1859,21.1931,91300.0
2006-11-02 13:00:00,29.31,29.31,29.26,29.3,102400.0,21.2003,21.2003,21.1642,21.1931,102400.0
2006-11-02 13:10:00,29.3,29.35,29.3,29.35,154100.0,21.1931,21.2292,21.1931,21.2292,154100.0
2006-11-02 13:20:00,29.35,29.43,29.34,29.4,209400.0,21.2292,21.2871,21.222,21.2654,209400.0
2006-11-02 13:30:00,29.4,29.41,29.35,29.35,73900.0,21.2654,21.2726,21.2292,21.2292,73900.0
2006-11-02 13:40:00,29.35,29.4,29.33,29.4,81000.0,21.2292,21.2654,21.2148,21.2654,81000.0
2006-11-02 13:50:00,29.4,29.41,29.37,29.38,55700.0,21.2654,21.2726,21.2437,21.2509,55700.0
2006-11-02 14:00:00,29.37,29.38,29.33,29.34,42000.0,21.2437,21.2509,21.2148,21.222,42000.0
2006-11-02 14:10:00,29.34,29.37,29.28,29.28,85200.0,21.222,21.2437,21.1786,21.1786,85200.0
2006-11-02 14:20:00,29.28,29.35,29.28,29.33,89600.0,21.1786,21.2292,21.1786,21.2148,89600.0
2006-11-02 14:30:00,29.33,29.37,29.32,29.34,104800.0,21.2148,21.2437,21.2075,21.222,104800.0
2006-11-02 14:40:00,29.34,29.39,29.33,29.36,63600.0,21.222,21.2582,21.2148,21.2365,63600.0
2006-11-02 14:50:00,29.36,29.41,29.32,29.36,86000.0,21.2365,21.2726,21.2075,21.2365,86000.0
2006-11-02 15:00:00,29.35,29.41,29.34,29.36,77800.0,21.2292,21.2726,21.222,21.2365,77800.0
2006-11-02 15:10:00,29.36,29.45,29.35,29.44,160200.0,21.2365,21.3016,21.2292,21.2943,160200.0
2006-11-02 15:20:00,29.44,29.45,29.37,29.39,109300.0,21.2943,21.3016,21.2437,21.2582,109300.0
2006-11-02 15:30:00,29.39,29.46,29.37,29.46,117900.0,21.2582,21.3088,21.2437,21.3088,117900.0
2006-11-02 15:40:00,29.45,29.46,29.4,29.4,135400.0,21.3016,21.3088,21.2654,21.2654,135400.0
2006-11-02 15:50:00,29.4,29.47,29.4,29.45,209700.0,21.2654,21.316,21.2654,21.3016,209700.0
2006-11-03 09:30:00,29.47,29.67,29.47,29.62,147700.0,21.316,21.4607,21.316,21.4245,147700.0
2006-11-03 09:40:00,29.61,29.77,29.58,29.61,256300.0,21.4173,21.533,21.3956,21.4173,256300.0
2006-11-03 09:50:00,29.62,29.67,29.52,29.59,158900.0,21.4245,21.4607,21.3522,21.4028,158900.0
2006-11-03 10:00:00,29.6,29.69,29.58,29.58,182000.0,21.4101,21.4752,21.3956,21.3956,182000.0
2006-11-03 10:10:00,29.58,29.61,29.45,29.46,149800.0,21.3956,21.4173,21.3016,21.3088,149800.0
2006-11-03 10:20:00,29.46,29.5,29.31,29.33,289100.0,21.3088,21.3377,21.2003,21.2148,289100.0
2006-11-03 10:30:00,29.33,29.39,29.19,29.21,300100.0,21.2148,21.2582,21.1135,21.128,300100.0
2006-11-03 10:40:00,29.2,29.21,29.13,29.16,191900.0,21.1208,21.128,21.0701,21.0918,191900.0
2006-11-03 10:50:00,29.17,29.31,29.15,29.29,211600.0,21.0991,21.2003,21.0846,21.1859,211600.0
2006-11-03 11:00:00,29.29,29.31,29.16,29.17,120200.0,21.1859,21.2003,21.0918,21.0991,120200.0
2006-11-03 11:10:00,29.17,29.18,29.04,29.09,156300.0,21.0991,21.1063,21.005,21.0412,156300.0
2006-11-03 11:20:00,29.09,29.13,29.03,29.09,110800.0,21.0412,21.0701,20.9978,21.0412,110800.0
2006-11-03 11:30:00,29.09,29.1,29.07,29.08,167100.0,21.0412,21.0484,21.0267,21.034,167100.0
2006-11-03 11:40:00,29.08,29.08,29.0,29.0,322200.0,21.034,21.034,20.9761,20.9761,322200.0
2006-11-03 11:50:00,29.01,29.01,28.95,28.98,405300.0,20.9833,20.9833,20.9399,20.9616,405300.0
2006-11-03 12:00:00,28.98,29.07,28.95,29.05,137800.0,20.9616,21.0267,20.9399,21.0123,137800.0
2006-11-03 12:10:00,29.05,29.06,28.95,28.96,84100.0,21.0123,21.0195,20.9399,20.9472,84100.0
2006-11-03 12:20:00,28.95,29.01,28.95,28.95,192400.0,20.9399,20.9833,20.9399,20.9399,192400.0
2006-11-03 12:30:00,28.95,29.0,28.95,28.96,139000.0,20.9399,20.9761,20.9399,20.9472,139000.0
2006-11-03 12:40:00,28.96,28.99,28.93,28.97,197800.0,20.9472,20.9689,20.9255,20.9544,197800.0
2006-11-03 12:50:00,28.97,28.97,28.83,28.84,202200.0,20.9544,20.9544,20.8531,20.8604,202200.0
2006-11-03 13:00:00,28.83,28.94,28.8,28.89,328400.0,20.8531,20.9327,20.8314,20.8965,328400.0
2006-11-03 13:10:00,28.88,28.91,28.82,28.84,220100.0,20.8893,20.911,20.8459,20.8604,220100.0
2006-11-03 13:20:00,28.85,28.93,28.82,28.89,218100.0,20.8676,20.9255,20.8459,20.8965,218100.0
2006-11-03 13:30:00,28.88,28.98,28.88,28.97,138400.0,20.8893,20.9616,20.8893,20.9544,138400.0
2006-11-03 13:40:00,28.96,28.97,28.83,28.88,195700.0,20.9472,20.9544,20.8531,20.8893,195700.0
2006-11-03 13:50:00,28.88,28.96,28.86,28.95,113900.0,20.8893,20.9472,20.8748,20.9399,113900.0
2006-11-03 14:00:00,28.94,28.96,28.86,28.91,171100.0,20.9327,20.9472,20.8748,20.911,171100.0
2006-11-03 14:10:00,28.91,28.99,28.86,28.98,168700.0,20.911,20.9689,20.8748,20.9616,168700.0
2006-11-03 14:20:00,28.98,29.09,28.96,29.05,205100.0,20.9616,21.0412,20.9472,21.0123,205100.0
2006-11-03 14:30:00,29.06,29.15,29.05,29.14,166400.0,21.0195,21.0846,21.0123,21.0774,166400.0
2006-11-03 14:40:00,29.14,29.14,29.07,29.14,303200.0,21.0774,21.0774,21.0267,21.0774,303200.0
2006-11-03 14:50:00,29.14,29.16,29.11,29.11,107200.0,21.0774,21.0918,21.0557,21.0557,107200.0
2006-11-03 15:00:00,29.11,29.12,29.03,29.08,184900.0,21.0557,21.0629,20.9978,21.034,184900.0
2006-11-03 15:10:00,29.08,29.08,28.97,29.0,143800.0,21.034,21.034,20.9544,20.9761,143800.0
2006-11-03 15:20:00,29.0,29.1,28.99,29.03,777000.0,20.9761,21.0484,20.9689,20.9978,777000.0
2006-11-03 15:30:00,29.03,29.14,29.03,29.1,213600.0,20.9978,21.0774,20.9978,21.0484,213600.0
2006-11-03 15:40:00,29.1,29.14,29.06,29.09,367200.0,21.0484,21.0774,21.0195,21.0412,367200.0
2006-11-03 15:50:00,29.08,29.11,29.05,29.05,311700.0,21.034,21.0557,21.0123,21.0123,311700.0
2006-11-06 09:30:00,28.69,28.72,28.59,28.71,623500.0,20.7519,20.7736,20.6795,20.7663,623500.0
2006-11-06 09:40:00,28.71,28.93,28.69,28.88,519200.0,20.7663,20.9255,20.7519,20.8893,519200.0
2006-11-06 09:50:00,28.88,29.16,28.8,29.1,562500.0,20.8893,21.0918,20.8314,21.0484,562500.0
2006-11-06 10:00:00,29.12,29.2,28.99,28.99,429700.0,21.0629,21.1208,20.9689,20.9689,429700.0
2006-11-06 10:10:00,28.99,29.0,28.88,28.88,296300.0,20.9689,20.9761,20.8893,20.8893,296300.0
2006-11-06 10:20:00,28.88,28.92,28.82,28.89,260100.0,20.8893,20.9182,20.8459,20.8965,260100.0
2006-11-06 10:30:00,28.89,28.95,28.88,28.94,149700.0,20.8965,20.9399,20.8893,20.9327,149700.0
2006-11-06 10:40:00,28.94,28.98,28.9,28.96,412200.0,20.9327,20.9616,20.9038,20.9472,412200.0
2006-11-06 10:50:00,28.96,28.96,28.87,28.87,386300.0,20.9472,20.9472,20.8821,20.8821,386300.0
2006-11-06 11:00:00,28.87,28.88,28.79,28.83,433200.0,20.8821,20.8893,20.8242,20.8531,433200.0
2006-11-06 11:10:00,28.83,28.88,28.79,28.82,172400.0,20.8531,20.8893,20.8242,20.8459,172400.0
2006-11-06 11:20:00,28.82,28.95,28.76,28.84,184600.0,20.8459,20.9399,20.8025,20.8604,184600.0
2006-11-06 11:30:00,28.85,28.85,28.79,28.8,94500.0,20.8676,20.8676,20.8242,20.8314,94500.0
2006-11-06 11:40:00,28.81,28.87,28.8,28.85,124100.0,20.8387,20.8821,20.8314,20.8676,124100.0
2006-11-06 11:50:00,28.85,28.88,28.82,28.84,320100.0,20.8676,20.8893,20.8459,20.8604,320100.0
2006-11-06 12:00:00,28.84,28.89,28.81,28.84,159200.0,20.8604,20.8965,20.8387,20.8604,159200.0
2006-11-06 12:10:00,28.85,28.85,28.79,28.8,76300.0,20.8676,20.8676,20.8242,20.8314,76300.0
2006-11-06 12:20:00,28.8,28.81,28.73,28.75,112700.0,20.8314,20.8387,20.7808,20.7953,112700.0
2006-11-06 12:30:00,28.76,28.77,28.73,28.75,67500.0,20.8025,20.8097,20.7808,20.7953,67500.0
2006-11-06 12:40:00,28.75,28.76,28.71,28.71,299900.0,20.7953,20.8025,20.7663,20.7663,299900.0
2006-11-06 12:50:00,28.71,28.71,28.64,28.68,204300.0,20.7663,20.7663,20.7157,20.7446,204300.0
2006-11-06 13:00:00,28.68,28.69,28.66,28.66,131000.0,20.7446,20.7519,20.7302,20.7302,131000.0
2006-11-06 13:10:00,28.66,28.7,28.63,28.7,194600.0,20.7302,20.7591,20.7085,20.7591,194600.0
2006-11-06 13:20:00,28.68,28.71,28.67,28.67,193100.0,20.7446,20.7663,20.7374,20.7374,193100.0
2006-11-06 13:30:00,28.66,28.72,28.65,28.66,169300.0,20.7302,20.7736,20.7229,20.7302,169300.0
2006-11-06 13:40:00,28.66,28.73,28.65,28.72,151000.0,20.7302,20.7808,20.7229,20.7736,151000.0
2006-11-06 13:50:00,28.72,28.72,28.68,28.69,103100.0,20.7736,20.7736,20.7446,20.7519,103100.0
2006-11-06 14:00:00,28.69,28.7,28.66,28.67,135900.0,20.7519,20.7591,20.7302,20.7374,135900.0
2006-11-06 14:10:00,28.66,28.68,28.63,28.64,201100.0,20.7302,20.7446,20.7085,20.7157,201100.0
2006-11-06 14:20:00,28.64,28.68,28.64,28.67,317000.0,20.7157,20.7446,20.7157,20.7374,317000.0
2006-11-06 14:30:00,28.67,28.7,28.67,28.69,205800.0,20.7374,20.7591,20.7374,20.7519,205800.0
2006-11-06 14:40:00,28.7,28.78,28.69,28.74,707700.0,20.7591,20.817,20.7519,20.788,707700.0
2006-11-06 14:50:00,28.74,28.8,28.74,28.8,360100.0,20.788,20.8314,20.788,20.8314,360100.0
2006-11-06 15:00:00,28.8,28.85,28.79,28.82,267700.0,20.8314,20.8676,20.8242,20.8459,267700.0
2006-11-06 15:10:00,28.82,28.84,28.78,28.83,594100.0,20.8459,20.8604,20.817,20.8531,594100.0
2006-11-06 15:20:00,28.83,28.89,28.83,28.88,322600.0,20.8531,20.8965,20.8531,20.8893,322600.0
2006-11-06 15:30:00,28.87,28.87,28.82,28.84,317500.0,20.8821,20.8821,20.8459,20.8604,317500.0
2006-11-06 15:40:00,28.84,28.88,28.83,28.85,337300.0,20.8604,20.8893,20.8531,20.8676,337300.0
2006-11-06 15:50:00,28.84,28.86,28.79,28.81,544100.0,20.8604,20.8748,20.8242,20.8387,544100.0
2006-11-07 09:30:00,28.75,28.94,28.75,28.88,1418000.0,20.7953,20.9327,20.7953,20.8893,1418000.0
2006-11-07 09:40:00,28.88,28.88,28.75,28.84,357900.0,20.8893,20.8893,20.7953,20.8604,357900.0
2006-11-07 09:50:00,28.84,28.98,28.79,28.91,667900.0,20.8604,20.9616,20.8242,20.911,667900.0
2006-11-07 10:00:00,28.93,28.99,28.92,28.99,371700.0,20.9255,20.9689,20.9182,20.9689,371700.0
2006-11-07 10:10:00,28.98,29.1,28.95,29.1,303700.0,20.9616,21.0484,20.9399,21.0484,303700.0
2006-11-07 10:20:00,29.1,29.11,28.97,28.99,338300.0,21.0484,21.0557,20.9544,20.9689,338300.0
2006-11-07 10:30:00,28.99,29.03,28.95,29.0,315700.0,20.9689,20.9978,20.9399,20.9761,315700.0
2006-11-07 10:40:00,29.0,29.07,28.99,29.05,224300.0,20.9761,21.0267,20.9689,21.0123,224300.0
2006-11-07 10:50:00,29.04,29.06,28.89,29.0,258300.0,21.005,21.0195,20.8965,20.9761,258300.0
2006-11-07 11:00:00,29.01,29.04,28.99,29.03,262900.0,20.9833,21.005,20.9689,20.9978,262900.0
2006-11-07 11:10:00,29.02,29.05,29.02,29.05,101500.0,20.9906,21.0123,20.9906,21.0123,101500.0
2006-11-07 11:20:00,29.05,29.07,29.04,29.06,104700.0,21.0123,21.0267,21.005,21.0195,104700.0
2006-11-07 11:30:00,29.06,29.07,29.03,29.03,202500.0,21.0195,21.0267,20.9978,20.9978,202500.0
2006-11-07 11:40:00,29.04,29.04,28.99,28.99,137600.0,21.005,21.005,20.9689,20.9689,137600.0
2006-11-07 11:50:00,29.0,29.05,28.99,29.05,104800.0,20.9761,21.0123,20.9689,21.0123,104800.0
2006-11-07 12:00:00,29.04,29.05,29.02,29.05,95200.0,21.005,21.0123,20.9906,21.0123,95200.0
2006-11-07 12:10:00,29.05,29.05,29.0,29.02,135300.0,21.0123,21.0123,20.9761,20.9906,135300.0
2006-11-07 12:20:00,29.02,29.02,28.95,28.95,113100.0,20.9906,20.9906,20.9399,20.9399,113100.0
2006-11-07 12:30:00,28.95,29.01,28.94,28.97,117100.0,20.9399,20.9833,20.9327,20.9544,117100.0
2006-11-07 12:40:00,28.96,29.01,28.88,29.0,245600.0,20.9472,20.9833,20.8893,20.9761,245600.0
2006-11-07 12:50:00,29.0,29.04,28.96,29.04,194900.0,20.9761,21.005,20.9472,21.005,194900.0
2006-11-07 13:00:00,29.03,29.04,28.95,28.99,80000.0,20.9978,21.005,20.9399,20.9689,80000.0
2006-11-07 13:10:00,28.99,29.0,28.93,28.95,240500.0,20.9689,20.9761,20.9255,20.9399,240500.0
2006-11-07 13:20:00,28.95,28.96,28.86,28.92,115800.0,20.9399,20.9472,20.8748,20.9182,115800.0
2006-11-07 13:30:00,28.91,29.39,28.9,29.39,6455700.0,20.911,21.2582,20.9038,21.2582,6455700.0
2006-11-07 13:40:00,29.39,29.47,29.32,29.32,755900.0,21.2582,21.316,21.2075,21.2075,755900.0
2006-11-07 13:50:00,29.32,29.38,29.3,29.34,575600.0,21.2075,21.2509,21.1931,21.222,575600.0
2006-11-07 14:00:00,29.34,29.48,29.33,29.47,701600.0,21.222,21.3233,21.2148,21.316,701600.0
2006-11-07 14:10:00,29.47,29.48,29.4,29.41,259900.0,21.316,21.3233,21.2654,21.2726,259900.0
2006-11-07 14:20:00,29.41,29.41,29.25,29.29,309800.0,21.2726,21.2726,21.1569,21.1859,309800.0
2006-11-07 14:30:00,29.29,29.42,29.26,29.34,284600.0,21.1859,21.2799,21.1642,21.222,284600.0
2006-11-07 14:40:00,29.35,29.49,29.33,29.47,267600.0,21.2292,21.3305,21.2148,21.316,267600.0
2006-11-07 14:50:00,29.47,29.5,29.43,29.47,382800.0,21.316,21.3377,21.2871,21.316,382800.0
2006-11-07 15:00:00,29.46,29.51,29.43,29.46,423300.0,21.3088,21.345,21.2871,21.3088,423300.0
2006-11-07 15:10:00,29.45,29.47,29.41,29.45,236300.0,21.3016,21.316,21.2726,21.3016,236300.0
2006-11-07 15:20:00,29.44,29.45,29.43,29.44,190600.0,21.2943,21.3016,21.2871,21.2943,190600.0
2006-11-07 15:30:00,29.44,29.46,29.32,29.37,566800.0,21.2943,21.3088,21.2075,21.2437,566800.0
2006-11-07 15:40:00,29.37,29.4,29.27,29.3,562100.0,21.2437,21.2654,21.1714,21.1931,562100.0
2006-11-07 15:50:00,29.3,29.39,29.29,29.36,395900.0,21.1931,21.2582,21.1859,21.2365,395900.0
2006-11-08 09:30:00,29.33,29.4,29.13,29.32,408800.0,21.2148,21.2654,21.0701,21.2075,408800.0
2006-11-08 09:40:00,29.33,29.63,29.33,29.55,481400.0,21.2148,21.4318,21.2148,21.3739,481400.0
2006-11-08 09:50:00,29.55,29.63,29.46,29.6,396500.0,21.3739,21.4318,21.3088,21.4101,396500.0
2006-11-08 10:00:00,29.6,29.61,29.5,29.58,229100.0,21.4101,21.4173,21.3377,21.3956,229100.0
2006-11-08 10:10:00,29.58,29.67,29.5,29.63,403800.0,21.3956,21.4607,21.3377,21.4318,403800.0
2006-11-08 10:20:00,29.62,29.62,29.35,29.41,388800.0,21.4245,21.4245,21.2292,21.2726,388800.0
2006-11-08 10:30:00,29.41,29.45,29.33,29.45,208200.0,21.2726,21.3016,21.2148,21.3016,208200.0
2006-11-08 10:40:00,29.45,29.47,29.41,29.43,142400.0,21.3016,21.316,21.2726,21.2871,142400.0
2006-11-08 10:50:00,29.41,29.45,29.39,29.39,110800.0,21.2726,21.3016,21.2582,21.2582,110800.0
2006-11-08 11:00:00,29.4,29.43,29.33,29.37,103400.0,21.2654,21.2871,21.2148,21.2437,103400.0
2006-11-08 11:10:00,29.38,29.42,29.32,29.38,473500.0,21.2509,21.2799,21.2075,21.2509,473500.0
2006-11-08 11:20:00,29.38,29.46,29.35,29.37,136900.0,21.2509,21.3088,21.2292,21.2437,136900.0
2006-11-08 11:30:00,29.37,29.39,29.3,29.35,139100.0,21.2437,21.2582,21.1931,21.2292,139100.0
2006-11-08 11:40:00,29.35,29.36,29.3,29.31,91700.0,21.2292,21.2365,21.1931,21.2003,91700.0
2006-11-08 11:50:00,29.32,29.36,29.3,29.32,99400.0,21.2075,21.2365,21.1931,21.2075,99400.0
2006-11-08 12:00:00,29.31,29.43,29.31,29.41,96700.0,21.2003,21.2871,21.2003,21.2726,96700.0
2006-11-08 12:10:00,29.41,29.41,29.31,29.31,149800.0,21.2726,21.2726,21.2003,21.2003,149800.0
2006-11-08 12:20:00,29.32,29.32,29.2,29.22,146200.0,21.2075,21.2075,21.1208,21.1352,146200.0
2006-11-08 12:30:00,29.22,29.33,29.22,29.29,111100.0,21.1352,21.2148,21.1352,21.1859,111100.0
2006-11-08 12:40:00,29.29,29.33,29.28,29.32,167900.0,21.1859,21.2148,21.1786,21.2075,167900.0
2006-11-08 12:50:00,29.32,29.42,29.32,29.39,178900.0,21.2075,21.2799,21.2075,21.2582,178900.0
2006-11-08 13:00:00,29.39,29.41,29.38,29.38,85800.0,21.2582,21.2726,21.2509,21.2509,85800.0
2006-11-08 13:10:00,29.38,29.4,29.35,29.36,149600.0,21.2509,21.2654,21.2292,21.2365,149600.0
2006-11-08 13:20:00,29.35,29.35,29.32,29.34,131600.0,21.2292,21.2292,21.2075,21.222,131600.0
2006-11-08 13:30:00,29.33,29.39,29.32,29.33,101600.0,21.2148,21.2582,21.2075,21.2148,101600.0
2006-11-08 13:40:00,29.33,29.35,29.29,29.34,207000.0,21.2148,21.2292,21.1859,21.222,207000.0
2006-11-08 13:50:00,29.35,29.38,29.34,29.37,102100.0,21.2292,21.2509,21.222,21.2437,102100.0
2006-11-08 14:00:00,29.37,29.39,29.36,29.39,124800.0,21.2437,21.2582,21.2365,21.2582,124800.0
2006-11-08 14:10:00,29.39,29.55,29.38,29.55,239500.0,21.2582,21.3739,21.2509,21.3739,239500.0
2006-11-08 14:20:00,29.54,29.54,29.38,29.4,191400.0,21.3667,21.3667,21.2509,21.2654,191400.0
2006-11-08 14:30:00,29.38,29.48,29.36,29.36,151400.0,21.2509,21.3233,21.2365,21.2365,151400.0
2006-11-08 14:40:00,29.37,29.41,29.31,29.36,162700.0,21.2437,21.2726,21.2003,21.2365,162700.0
2006-11-08 14:50:00,29.35,29.38,29.32,29.33,184800.0,21.2292,21.2509,21.2075,21.2148,184800.0
2006-11-08 15:00:00,29.33,29.39,29.32,29.39,115500.0,21.2148,21.2582,21.2075,21.2582,115500.0
2006-11-08 15:10:00,29.39,29.39,29.33,29.34,155800.0,21.2582,21.2582,21.2148,21.222,155800.0
2006-11-08 15:20:00,29.34,29.38,29.34,29.37,357200.0,21.222,21.2509,21.222,21.2437,357200.0
2006-11-08 15:30:00,29.38,29.48,29.36,29.46,689400.0,21.2509,21.3233,21.2365,21.3088,689400.0
2006-11-08 15:40:00,29.46,29.54,29.37,29.52,545600.0,21.3088,21.3667,21.2437,21.3522,545600.0
2006-11-08 15:50:00,29.53,29.53,29.46,29.51,394700.0,21.3594,21.3594,21.3088,21.345,394700.0
2006-11-09 09:30:00,29.2,29.41,29.2,29.36,433800.0,21.1208,21.2726,21.1208,21.2365,433800.0
2006-11-09 09:40:00,29.36,29.45,29.33,29.41,324600.0,21.2365,21.3016,21.2148,21.2726,324600.0
2006-11-09 09:50:00,29.41,29.41,29.36,29.37,250900.0,21.2726,21.2726,21.2365,21.2437,250900.0
2006-11-09 10:00:00,29.37,29.42,29.32,29.36,823400.0,21.2437,21.2799,21.2075,21.2365,823400.0
2006-11-09 10:10:00,29.36,29.37,29.29,29.3,412000.0,21.2365,21.2437,21.1859,21.1931,412000.0
2006-11-09 10:20:00,29.31,29.35,29.3,29.34,302400.0,21.2003,21.2292,21.1931,21.222,302400.0
2006-11-09 10:30:00,29.34,29.37,29.31,29.36,179200.0,21.222,21.2437,21.2003,21.2365,179200.0
2006-11-09 10:40:00,29.36,29.4,29.34,29.36,152800.0,21.2365,21.2654,21.222,21.2365,152800.0
2006-11-09 10:50:00,29.36,29.38,29.3,29.32,337600.0,21.2365,21.2509,21.1931,21.2075,337600.0
2006-11-09 11:00:00,29.3,29.4,29.28,29.38,399900.0,21.1931,21.2654,21.1786,21.2509,399900.0
2006-11-09 11:10:00,29.39,29.51,29.39,29.46,188800.0,21.2582,21.345,21.2582,21.3088,188800.0
2006-11-09 11:20:00,29.46,29.49,29.46,29.48,162900.0,21.3088,21.3305,21.3088,21.3233,162900.0
2006-11-09 11:30:00,29.48,29.49,29.42,29.47,301000.0,21.3233,21.3305,21.2799,21.316,301000.0
2006-11-09 11:40:00,29.47,29.47,29.37,29.39,149800.0,21.316,21.316,21.2437,21.2582,149800.0
2006-11-09 11:50:00,29.39,29.4,29.37,29.39,101600.0,21.2582,21.2654,21.2437,21.2582,101600.0
2006-11-09 12:00:00,29.39,29.43,29.37,29.39,171500.0,21.2582,21.2871,21.2437,21.2582,171500.0
2006-11-09 12:10:00,29.4,29.45,29.39,29.42,97100.0,21.2654,21.3016,21.2582,21.2799,97100.0
2006-11-09 12:20:00,29.42,29.44,29.42,29.44,68300.0,21.2799,21.2943,21.2799,21.2943,68300.0
2006-11-09 12:30:00,29.44,29.44,29.41,29.43,252900.0,21.2943,21.2943,21.2726,21.2871,252900.0
2006-11-09 12:40:00,29.43,29.44,29.39,29.4,55100.0,21.2871,21.2943,21.2582,21.2654,55100.0
2006-11-09 12:50:00,29.4,29.41,29.38,29.39,189700.0,21.2654,21.2726,21.2509,21.2582,189700.0
2006-11-09 13:00:00,29.4,29.4,29.39,29.39,57100.0,21.2654,21.2654,21.2582,21.2582,57100.0
2006-11-09 13:10:00,29.4,29.4,29.37,29.38,152800.0,21.2654,21.2654,21.2437,21.2509,152800.0
2006-11-09 13:20:00,29.38,29.4,29.37,29.39,143300.0,21.2509,21.2654,21.2437,21.2582,143300.0
2006-11-09 13:30:00,29.39,29.4,29.32,29.39,125200.0,21.2582,21.2654,21.2075,21.2582,125200.0
2006-11-09 13:40:00,29.39,29.39,29.35,29.35,81900.0,21.2582,21.2582,21.2292,21.2292,81900.0
2006-11-09 13:50:00,29.35,29.38,29.34,29.35,116500.0,21.2292,21.2509,21.222,21.2292,116500.0
2006-11-09 14:00:00,29.34,29.35,29.32,29.33,123200.0,21.222,21.2292,21.2075,21.2148,123200.0
2006-11-09 14:10:00,29.32,29.35,29.18,29.18,252500.0,21.2075,21.2292,21.1063,21.1063,252500.0
2006-11-09 14:20:00,29.18,29.24,29.14,29.15,274600.0,21.1063,21.1497,21.0774,21.0846,274600.0
2006-11-09 14:30:00,29.15,29.18,29.11,29.13,227600.0,21.0846,21.1063,21.0557,21.0701,227600.0
2006-11-09 14:40:00,29.14,29.17,29.08,29.1,409900.0,21.0774,21.0991,21.034,21.0484,409900.0
2006-11-09 14:50:00,29.1,29.26,29.1,29.24,395300.0,21.0484,21.1642,21.0484,21.1497,395300.0
2006-11-09 15:00:00,29.22,29.24,29.1,29.14,308400.0,21.1352,21.1497,21.0484,21.0774,308400.0
2006-11-09 15:10:00,29.14,29.19,29.1,29.16,185000.0,21.0774,21.1135,21.0484,21.0918,185000.0
2006-11-09 15:20:00,29.16,29.17,29.1,29.12,145800.0,21.0918,21.0991,21.0484,21.0629,145800.0
2006-11-09 15:30:00,29.13,29.14,29.1,29.14,124900.0,21.0701,21.0774,21.0484,21.0774,124900.0
2006-11-09 15:40:00,29.14,29.16,29.1,29.1,219200.0,21.0774,21.0918,21.0484,21.0484,219200.0
2006-11-09 15:50:00,29.1,29.13,29.09,29.11,178100.0,21.0484,21.0701,21.0412,21.0557,178100.0
2006-11-10 09:30:00,29.2,29.35,29.14,29.23,186700.0,21.1208,21.2292,21.0774,21.1425,186700.0
2006-11-10 09:40:00,29.22,29.24,29.12,29.13,158000.0,21.1352,21.1497,21.0629,21.0701,158000.0
2006-11-10 09:50:00,29.15,29.2,29.05,29.14,167300.0,21.0846,21.1208,21.0123,21.0774,167300.0
2006-11-10 10:00:00,29.14,29.17,29.0,29.01,138700.0,21.0774,21.0991,20.9761,20.9833,138700.0
2006-11-10 10:10:00,29.01,29.06,29.0,29.04,156800.0,20.9833,21.0195,20.9761,21.005,156800.0
2006-11-10 10:20:00,29.04,29.05,28.9,28.93,136400.0,21.005,21.0123,20.9038,20.9255,136400.0
2006-11-10 10:30:00,28.93,28.99,28.92,28.94,96500.0,20.9255,20.9689,20.9182,20.9327,96500.0
2006-11-10 10:40:00,28.95,29.01,28.94,29.01,126900.0,20.9399,20.9833,20.9327,20.9833,126900.0
2006-11-10 10:50:00,29.01,29.04,28.99,29.02,115400.0,20.9833,21.005,20.9689,20.9906,115400.0
2006-11-10 11:00:00,29.02,29.02,28.98,29.0,148800.0,20.9906,20.9906,20.9616,20.9761,148800.0
2006-11-10 11:10:00,28.99,29.0,28.96,28.99,73000.0,20.9689,20.9761,20.9472,20.9689,73000.0
2006-11-10 11:20:00,28.99,29.07,28.97,29.03,153800.0,20.9689,21.0267,20.9544,20.9978,153800.0
2006-11-10 11:30:00,29.03,29.11,29.02,29.06,289400.0,20.9978,21.0557,20.9906,21.0195,289400.0
2006-11-10 11:40:00,29.05,29.1,29.0,29.01,83000.0,21.0123,21.0484,20.9761,20.9833,83000.0
2006-11-10 11:50:00,28.99,29.09,28.99,29.04,138100.0,20.9689,21.0412,20.9689,21.005,138100.0
2006-11-10 12:00:00,29.06,29.09,29.01,29.06,70700.0,21.0195,21.0412,20.9833,21.0195,70700.0
2006-11-10 12:10:00,29.05,29.1,29.04,29.05,48500.0,21.0123,21.0484,21.005,21.0123,48500.0
2006-11-10 12:20:00,29.04,29.1,29.04,29.08,60100.0,21.005,21.0484,21.005,21.034,60100.0
2006-11-10 12:30:00,29.08,29.15,29.08,29.15,169600.0,21.034,21.0846,21.034,21.0846,169600.0
2006-11-10 12:40:00,29.15,29.17,29.08,29.09,102100.0,21.0846,21.0991,21.034,21.0412,102100.0
2006-11-10 12:50:00,29.08,29.09,29.06,29.09,64800.0,21.034,21.0412,21.0195,21.0412,64800.0
2006-11-10 13:00:00,29.08,29.12,29.08,29.11,79300.0,21.034,21.0629,21.034,21.0557,79300.0
2006-11-10 13:10:00,29.1,29.11,29.06,29.07,31600.0,21.0484,21.0557,21.0195,21.0267,31600.0
2006-11-10 13:20:00,29.07,29.07,29.04,29.05,34700.0,21.0267,21.0267,21.005,21.0123,34700.0
2006-11-10 13:30:00,29.05,29.05,28.89,28.9,114100.0,21.0123,21.0123,20.8965,20.9038,114100.0
2006-11-10 13:40:00,28.9,28.93,28.85,28.92,358300.0,20.9038,20.9255,20.8676,20.9182,358300.0
2006-11-10 13:50:00,28.91,28.95,28.89,28.91,97100.0,20.911,20.9399,20.8965,20.911,97100.0
2006-11-10 14:00:00,28.9,28.94,28.88,28.93,164800.0,20.9038,20.9327,20.8893,20.9255,164800.0
2006-11-10 14:10:00,28.92,28.95,28.9,28.95,86500.0,20.9182,20.9399,20.9038,20.9399,86500.0
2006-11-10 14:20:00,28.95,29.01,28.93,29.01,82100.0,20.9399,20.9833,20.9255,20.9833,82100.0
2006-11-10 14:30:00,29.01,29.02,29.0,29.0,41600.0,20.9833,20.9906,20.9761,20.9761,41600.0
2006-11-10 14:40:00,29.01,29.03,29.0,29.02,61100.0,20.9833,20.9978,20.9761,20.9906,61100.0
2006-11-10 14:50:00,29.01,29.07,29.01,29.05,64300.0,20.9833,21.0267,20.9833,21.0123,64300.0
2006-11-10 15:00:00,29.04,29.08,29.0,29.07,93900.0,21.005,21.034,20.9761,21.0267,93900.0
2006-11-10 15:10:00,29.06,29.07,29.03,29.03,62800.0,21.0195,21.0267,20.9978,20.9978,62800.0
2006-11-10 15:20:00,29.03,29.09,29.02,29.06,63100.0,20.9978,21.0412,20.9906,21.0195,63100.0
2006-11-10 15:30:00,29.05,29.08,29.03,29.05,130200.0,21.0123,21.034,20.9978,21.0123,130200.0
2006-11-10 15:40:00,29.05,29.09,29.05,29.08,154200.0,21.0123,21.0412,21.0123,21.034,154200.0
2006-11-10 15:50:00,29.08,29.17,29.08,29.16,368700.0,21.034,21.0991,21.034,21.0918,368700.0
2006-11-13 09:30:00,29.04,29.15,29.03,29.1,272600.0,21.005,21.0846,20.9978,21.0484,272600.0
2006-11-13 09:40:00,29.09,29.29,29.07,29.27,274700.0,21.0412,21.1859,21.0267,21.1714,274700.0
2006-11-13 09:50:00,29.27,29.4,29.22,29.33,308900.0,21.1714,21.2654,21.1352,21.2148,308900.0
2006-11-13 10:00:00,29.33,29.49,29.33,29.4,229900.0,21.2148,21.3305,21.2148,21.2654,229900.0
2006-11-13 10:10:00,29.4,29.45,29.31,29.35,188700.0,21.2654,21.3016,21.2003,21.2292,188700.0
2006-11-13 10:20:00,29.35,29.36,29.22,29.24,175700.0,21.2292,21.2365,21.1352,21.1497,175700.0
2006-11-13 10:30:00,29.23,29.25,29.18,29.18,186200.0,21.1425,21.1569,21.1063,21.1063,186200.0
2006-11-13 10:40:00,29.18,29.2,29.12,29.16,167400.0,21.1063,21.1208,21.0629,21.0918,167400.0
2006-11-13 10:50:00,29.16,29.16,29.11,29.15,122000.0,21.0918,21.0918,21.0557,21.0846,122000.0
2006-11-13 11:00:00,29.15,29.17,29.13,29.14,99900.0,21.0846,21.0991,21.0701,21.0774,99900.0
2006-11-13 11:10:00,29.14,29.16,29.11,29.15,119800.0,21.0774,21.0918,21.0557,21.0846,119800.0
2006-11-13 11:20:00,29.15,29.17,29.1,29.13,151100.0,21.0846,21.0991,21.0484,21.0701,151100.0
2006-11-13 11:30:00,29.12,29.14,29.1,29.13,159800.0,21.0629,21.0774,21.0484,21.0701,159800.0
2006-11-13 11:40:00,29.14,29.16,29.13,29.15,146900.0,21.0774,21.0918,21.0701,21.0846,146900.0
2006-11-13 11:50:00,29.15,29.18,29.12,29.18,143000.0,21.0846,21.1063,21.0629,21.1063,143000.0
2006-11-13 12:00:00,29.18,29.23,29.13,29.14,234200.0,21.1063,21.1425,21.0701,21.0774,234200.0
2006-11-13 12:10:00,29.14,29.15,29.1,29.14,106100.0,21.0774,21.0846,21.0484,21.0774,106100.0
2006-11-13 12:20:00,29.14,29.19,29.13,29.18,129500.0,21.0774,21.1135,21.0701,21.1063,129500.0
2006-11-13 12:30:00,29.18,29.19,29.13,29.14,118000.0,21.1063,21.1135,21.0701,21.0774,118000.0
2006-11-13 12:40:00,29.13,29.14,29.07,29.08,115800.0,21.0701,21.0774,21.0267,21.034,115800.0
2006-11-13 12:50:00,29.07,29.1,29.01,29.01,162300.0,21.0267,21.0484,20.9833,20.9833,162300.0
2006-11-13 13:00:00,29.01,29.09,29.0,29.09,151400.0,20.9833,21.0412,20.9761,21.0412,151400.0
2006-11-13 13:10:00,29.08,29.11,29.08,29.09,89600.0,21.034,21.0557,21.034,21.0412,89600.0
2006-11-13 13:20:00,29.08,29.09,29.05,29.09,98300.0,21.034,21.0412,21.0123,21.0412,98300.0
2006-11-13 13:30:00,29.08,29.13,29.08,29.13,126700.0,21.034,21.0701,21.034,21.0701,126700.0
2006-11-13 13:40:00,29.12,29.15,29.11,29.14,98700.0,21.0629,21.0846,21.0557,21.0774,98700.0
2006-11-13 13:50:00,29.14,29.22,29.13,29.16,151800.0,21.0774,21.1352,21.0701,21.0918,151800.0
2006-11-13 14:00:00,29.16,29.17,29.09,29.1,131500.0,21.0918,21.0991,21.0412,21.0484,131500.0
2006-11-13 14:10:00,29.09,29.13,29.04,29.09,123900.0,21.0412,21.0701,21.005,21.0412,123900.0
2006-11-13 14:20:00,29.09,29.14,29.06,29.11,109500.0,21.0412,21.0774,21.0195,21.0557,109500.0
2006-11-13 14:30:00,29.11,29.14,29.08,29.09,126100.0,21.0557,21.0774,21.034,21.0412,126100.0
2006-11-13 14:40:00,29.09,29.15,29.04,29.1,156900.0,21.0412,21.0846,21.005,21.0484,156900.0
2006-11-13 14:50:00,29.11,29.16,29.1,29.13,133600.0,21.0557,21.0918,21.0484,21.0701,133600.0
2006-11-13 15:00:00,29.13,29.13,29.06,29.06,237600.0,21.0701,21.0701,21.0195,21.0195,237600.0
2006-11-13 15:10:00,29.06,29.12,29.05,29.1,126800.0,21.0195,21.0629,21.0123,21.0484,126800.0
2006-11-13 15:20:00,29.09,29.13,29.05,29.05,208400.0,21.0412,21.0701,21.0123,21.0123,208400.0
2006-11-13 15:30:00,29.05,29.06,29.02,29.03,381500.0,21.0123,21.0195,20.9906,20.9978,381500.0
2006-11-13 15:40:00,29.03,29.03,29.0,29.01,283900.0,20.9978,20.9978,20.9761,20.9833,283900.0
2006-11-13 15:50:00,29.01,29.08,28.99,28.99,345500.0,20.9833,21.034,20.9689,20.9689,345500.0
2006-11-14 09:30:00,29.25,29.37,28.95,29.03,1160500.0,21.1569,21.2437,20.9399,20.9978,1160500.0
2006-11-14 09:40:00,29.04,29.04,28.88,28.91,655700.0,21.005,21.005,20.8893,20.911,655700.0
2006-11-14 09:50:00,28.9,28.94,28.75,28.82,434700.0,20.9038,20.9327,20.7953,20.8459,434700.0
2006-11-14 10:00:00,28.84,28.97,28.8,28.93,605500.0,20.8604,20.9544,20.8314,20.9255,605500.0
2006-11-14 10:10:00,28.93,28.97,28.85,28.88,267900.0,20.9255,20.9544,20.8676,20.8893,267900.0
2006-11-14 10:20:00,28.88,28.88,28.77,28.78,277300.0,20.8893,20.8893,20.8097,20.817,277300.0
2006-11-14 10:30:00,28.78,29.05,28.75,29.05,283000.0,20.817,21.0123,20.7953,21.0123,283000.0
2006-11-14 10:40:00,29.05,29.06,28.87,28.93,184000.0,21.0123,21.0195,20.8821,20.9255,184000.0
2006-11-14 10:50:00,28.93,29.0,28.93,28.98,127900.0,20.9255,20.9761,20.9255,20.9616,127900.0
2006-11-14 11:00:00,28.98,29.01,28.95,29.0,143800.0,20.9616,20.9833,20.9399,20.9761,143800.0
2006-11-14 11:10:00,29.0,29.04,28.98,28.99,189200.0,20.9761,21.005,20.9616,20.9689,189200.0
2006-11-14 11:20:00,28.99,29.0,28.95,28.99,123100.0,20.9689,20.9761,20.9399,20.9689,123100.0
2006-11-14 11:30:00,28.99,29.02,28.98,28.99,175800.0,20.9689,20.9906,20.9616,20.9689,175800.0
2006-11-14 11:40:00,28.99,28.99,28.96,28.99,120100.0,20.9689,20.9689,20.9472,20.9689,120100.0
2006-11-14 11:50:00,29.0,29.01,28.95,29.01,153300.0,20.9761,20.9833,20.9399,20.9833,153300.0
2006-11-14 12:00:00,29.0,29.08,29.0,29.08,182600.0,20.9761,21.034,20.9761,21.034,182600.0
2006-11-14 12:10:00,29.07,29.09,29.03,29.06,140500.0,21.0267,21.0412,20.9978,21.0195,140500.0
2006-11-14 12:20:00,29.06,29.13,29.04,29.13,140400.0,21.0195,21.0701,21.005,21.0701,140400.0
2006-11-14 12:30:00,29.13,29.29,29.13,29.26,304900.0,21.0701,21.1859,21.0701,21.1642,304900.0
2006-11-14 12:40:00,29.27,29.43,29.26,29.42,402900.0,21.1714,21.2871,21.1642,21.2799,402900.0
2006-11-14 12:50:00,29.42,29.5,29.4,29.48,530700.0,21.2799,21.3377,21.2654,21.3233,530700.0
2006-11-14 13:00:00,29.48,29.51,29.46,29.5,664900.0,21.3233,21.345,21.3088,21.3377,664900.0
2006-11-14 13:10:00,29.5,29.6,29.44,29.58,771200.0,21.3377,21.4101,21.2943,21.3956,771200.0
2006-11-14 13:20:00,29.58,29.76,29.58,29.69,400700.0,21.3956,21.5258,21.3956,21.4752,400700.0
2006-11-14 13:30:00,29.69,29.75,29.66,29.73,320500.0,21.4752,21.5186,21.4535,21.5041,320500.0
2006-11-14 13:40:00,29.74,29.87,29.74,29.85,412600.0,21.5113,21.6054,21.5113,21.5909,412600.0
2006-11-14 13:50:00,29.86,29.91,29.74,29.8,398400.0,21.5981,21.6343,21.5113,21.5547,398400.0
2006-11-14 14:00:00,29.8,29.85,29.78,29.85,231700.0,21.5547,21.5909,21.5403,21.5909,231700.0
2006-11-14 14:10:00,29.85,29.91,29.84,29.89,205100.0,21.5909,21.6343,21.5837,21.6198,205100.0
2006-11-14 14:20:00,29.9,29.96,29.88,29.9,354900.0,21.6271,21.6705,21.6126,21.6271,354900.0
2006-11-14 14:30:00,29.9,30.1,29.89,30.09,587100.0,21.6271,21.7717,21.6198,21.7645,587100.0
2006-11-14 14:40:00,30.09,30.34,30.08,30.27,813100.0,21.7645,21.9453,21.7573,21.8947,813100.0
2006-11-14 14:50:00,30.27,30.34,30.13,30.14,598800.0,21.8947,21.9453,21.7934,21.8007,598800.0
2006-11-14 15:00:00,30.13,30.3,30.09,30.3,791100.0,21.7934,21.9164,21.7645,21.9164,791100.0
2006-11-14 15:10:00,30.18,30.24,30.18,30.2,438800.0,21.8296,21.873,21.8296,21.8441,438800.0
2006-11-14 15:20:00,30.19,30.22,30.16,30.16,669200.0,21.8368,21.8585,21.8151,21.8151,669200.0
2006-11-14 15:30:00,30.16,30.18,30.12,30.17,615100.0,21.8151,21.8296,21.7862,21.8224,615100.0
2006-11-14 15:40:00,30.18,30.28,30.16,30.26,541400.0,21.8296,21.9019,21.8151,21.8875,541400.0
2006-11-14 15:50:00,30.27,30.32,30.21,30.24,741200.0,21.8947,21.9309,21.8513,21.873,741200.0
2006-11-15 09:30:00,30.4,30.5,30.4,30.48,513700.0,21.9887,22.0611,21.9887,22.0466,513700.0
2006-11-15 09:40:00,30.48,30.81,30.47,30.8,1083600.0,22.0466,22.2853,22.0394,22.2781,1083600.0
2006-11-15 09:50:00,30.8,31.19,30.8,31.14,1131000.0,22.2781,22.5601,22.2781,22.524,1131000.0
2006-11-15 10:00:00,31.13,31.19,31.06,31.09,708900.0,22.5167,22.5601,22.4661,22.4878,708900.0
2006-11-15 10:10:00,31.09,31.1,30.93,30.94,558600.0,22.4878,22.495,22.3721,22.3793,558600.0
2006-11-15 10:20:00,30.94,31.04,30.77,31.04,657500.0,22.3793,22.4516,22.2564,22.4516,657500.0
2006-11-15 10:30:00,31.04,31.05,30.88,30.91,458900.0,22.4516,22.4589,22.3359,22.3576,458900.0
2006-11-15 10:40:00,30.91,30.92,30.86,30.88,288600.0,22.3576,22.3649,22.3215,22.3359,288600.0
2006-11-15 10:50:00,30.88,30.97,30.86,30.87,284200.0,22.3359,22.401,22.3215,22.3287,284200.0
2006-11-15 11:00:00,30.87,30.91,30.85,30.85,189700.0,22.3287,22.3576,22.3142,22.3142,189700.0
2006-11-15 11:10:00,30.86,30.96,30.85,30.9,240600.0,22.3215,22.3938,22.3142,22.3504,240600.0
2006-11-15 11:20:00,30.91,30.91,30.8,30.9,269600.0,22.3576,22.3576,22.2781,22.3504,269600.0
2006-11-15 11:30:00,30.91,30.95,30.88,30.88,198300.0,22.3576,22.3866,22.3359,22.3359,198300.0
2006-11-15 11:40:00,30.89,30.97,30.85,30.94,304400.0,22.3432,22.401,22.3142,22.3793,304400.0
2006-11-15 11:50:00,30.95,30.95,30.87,30.89,203700.0,22.3866,22.3866,22.3287,22.3432,203700.0
2006-11-15 12:00:00,30.89,30.94,30.87,30.89,188700.0,22.3432,22.3793,22.3287,22.3432,188700.0
2006-11-15 12:10:00,30.9,30.93,30.86,30.91,247400.0,22.3504,22.3721,22.3215,22.3576,247400.0
2006-11-15 12:20:00,30.9,30.92,30.87,30.9,191200.0,22.3504,22.3649,22.3287,22.3504,191200.0
2006-11-15 12:30:00,30.9,30.91,30.87,30.88,227000.0,22.3504,22.3576,22.3287,22.3359,227000.0
2006-11-15 12:40:00,30.88,30.93,30.85,30.92,205400.0,22.3359,22.3721,22.3142,22.3649,205400.0
2006-11-15 12:50:00,30.93,30.93,30.87,30.87,173400.0,22.3721,22.3721,22.3287,22.3287,173400.0
2006-11-15 13:00:00,30.87,30.91,30.85,30.89,215900.0,22.3287,22.3576,22.3142,22.3432,215900.0
2006-11-15 13:10:00,30.89,30.89,30.85,30.85,68600.0,22.3432,22.3432,22.3142,22.3142,68600.0
2006-11-15 13:20:00,30.86,30.88,30.82,30.84,187200.0,22.3215,22.3359,22.2925,22.307,187200.0
2006-11-15 13:30:00,30.84,30.95,30.83,30.92,197800.0,22.307,22.3866,22.2998,22.3649,197800.0
2006-11-15 13:40:00,30.92,31.01,30.88,31.0,273700.0,22.3649,22.4299,22.3359,22.4227,273700.0
2006-11-15 13:50:00,30.99,31.01,30.96,30.97,148800.0,22.4155,22.4299,22.3938,22.401,148800.0
2006-11-15 14:00:00,30.96,30.99,30.88,30.93,292800.0,22.3938,22.4155,22.3359,22.3721,292800.0
2006-11-15 14:10:00,30.93,30.96,30.86,30.88,190800.0,22.3721,22.3938,22.3215,22.3359,190800.0
2006-11-15 14:20:00,30.88,30.9,30.83,30.86,211600.0,22.3359,22.3504,22.2998,22.3215,211600.0
2006-11-15 14:30:00,30.86,30.9,30.85,30.88,263500.0,22.3215,22.3504,22.3142,22.3359,263500.0
2006-11-15 14:40:00,30.88,30.89,30.75,30.76,212000.0,22.3359,22.3432,22.2419,22.2491,212000.0
2006-11-15 14:50:00,30.76,30.77,30.67,30.73,256900.0,22.2491,22.2564,22.184,22.2274,256900.0
2006-11-15 15:00:00,30.73,30.8,30.71,30.79,196200.0,22.2274,22.2781,22.213,22.2708,196200.0
2006-11-15 15:10:00,30.79,30.88,30.78,30.83,242500.0,22.2708,22.3359,22.2636,22.2998,242500.0
2006-11-15 15:20:00,30.83,30.83,30.73,30.73,132800.0,22.2998,22.2998,22.2274,22.2274,132800.0
2006-11-15 15:30:00,30.74,30.74,30.59,30.6,373600.0,22.2347,22.2347,22.1262,22.1334,373600.0
2006-11-15 15:40:00,30.6,30.6,30.51,30.54,404500.0,22.1334,22.1334,22.0683,22.09,404500.0
2006-11-15 15:50:00,30.53,30.59,30.52,30.54,608900.0,22.0828,22.1262,22.0755,22.09,608900.0
2006-11-16 09:30:00,30.52,30.59,30.4,30.56,432400.0,22.0755,22.1262,21.9887,22.1045,432400.0
2006-11-16 09:40:00,30.55,30.61,30.43,30.56,334900.0,22.0972,22.1406,22.0104,22.1045,334900.0
2006-11-16 09:50:00,30.57,30.62,30.42,30.45,481000.0,22.1117,22.1479,22.0032,22.0249,481000.0
2006-11-16 10:00:00,30.45,30.48,30.37,30.45,245800.0,22.0249,22.0466,21.967,22.0249,245800.0
2006-11-16 10:10:00,30.44,30.49,30.41,30.43,311500.0,22.0177,22.0538,21.996,22.0104,311500.0
2006-11-16 10:20:00,30.44,30.48,30.44,30.45,133500.0,22.0177,22.0466,22.0177,22.0249,133500.0
2006-11-16 10:30:00,30.47,30.57,30.45,30.53,161200.0,22.0394,22.1117,22.0249,22.0828,161200.0
2006-11-16 10:40:00,30.52,30.53,30.47,30.47,116700.0,22.0755,22.0828,22.0394,22.0394,116700.0
2006-11-16 10:50:00,30.48,30.48,30.34,30.36,145800.0,22.0466,22.0466,21.9453,21.9598,145800.0
2006-11-16 11:00:00,30.36,30.41,30.32,30.41,93500.0,21.9598,21.996,21.9309,21.996,93500.0
2006-11-16 11:10:00,30.41,30.44,30.39,30.39,55200.0,21.996,22.0177,21.9815,21.9815,55200.0
2006-11-16 11:20:00,30.39,30.41,30.31,30.31,65000.0,21.9815,21.996,21.9236,21.9236,65000.0
2006-11-16 11:30:00,30.31,30.42,30.3,30.42,114400.0,21.9236,22.0032,21.9164,22.0032,114400.0
2006-11-16 11:40:00,30.41,30.49,30.41,30.45,126800.0,21.996,22.0538,21.996,22.0249,126800.0
2006-11-16 11:50:00,30.46,30.46,30.38,30.39,121400.0,22.0321,22.0321,21.9743,21.9815,121400.0
2006-11-16 12:00:00,30.39,30.55,30.38,30.53,124200.0,21.9815,22.0972,21.9743,22.0828,124200.0
2006-11-16 12:10:00,30.53,30.57,30.47,30.5,126200.0,22.0828,22.1117,22.0394,22.0611,126200.0
2006-11-16 12:20:00,30.5,30.5,30.42,30.44,63800.0,22.0611,22.0611,22.0032,22.0177,63800.0
2006-11-16 12:30:00,30.43,30.45,30.39,30.41,179000.0,22.0104,22.0249,21.9815,21.996,179000.0
2006-11-16 12:40:00,30.4,30.45,30.4,30.45,66600.0,21.9887,22.0249,21.9887,22.0249,66600.0
2006-11-16 12:50:00,30.46,30.48,30.43,30.47,67200.0,22.0321,22.0466,22.0104,22.0394,67200.0
2006-11-16 13:00:00,30.46,30.49,30.42,30.42,57900.0,22.0321,22.0538,22.0032,22.0032,57900.0
2006-11-16 13:10:00,30.42,30.44,30.4,30.44,47600.0,22.0032,22.0177,21.9887,22.0177,47600.0
2006-11-16 13:20:00,30.44,30.54,30.42,30.53,108800.0,22.0177,22.09,22.0032,22.0828,108800.0
2006-11-16 13:30:00,30.53,30.59,30.49,30.59,199200.0,22.0828,22.1262,22.0538,22.1262,199200.0
2006-11-16 13:40:00,30.59,30.71,30.56,30.7,251400.0,22.1262,22.213,22.1045,22.2057,251400.0
2006-11-16 13:50:00,30.7,30.71,30.67,30.69,163800.0,22.2057,22.213,22.184,22.1985,163800.0
2006-11-16 14:00:00,30.69,30.69,30.61,30.65,131900.0,22.1985,22.1985,22.1406,22.1696,131900.0
2006-11-16 14:10:00,30.66,30.77,30.66,30.77,205100.0,22.1768,22.2564,22.1768,22.2564,205100.0
2006-11-16 14:20:00,30.77,30.82,30.74,30.78,214500.0,22.2564,22.2925,22.2347,22.2636,214500.0
2006-11-16 14:30:00,30.78,30.78,30.67,30.73,140600.0,22.2636,22.2636,22.184,22.2274,140600.0
2006-11-16 14:40:00,30.73,30.79,30.72,30.76,121600.0,22.2274,22.2708,22.2202,22.2491,121600.0
2006-11-16 14:50:00,30.75,30.77,30.63,30.7,191600.0,22.2419,22.2564,22.1551,22.2057,191600.0
2006-11-16 15:00:00,30.7,30.76,30.68,30.71,159300.0,22.2057,22.2491,22.1913,22.213,159300.0
2006-11-16 15:10:00,30.7,30.84,30.69,30.81,197100.0,22.2057,22.307,22.1985,22.2853,197100.0
2006-11-16 15:20:00,30.82,30.82,30.73,30.78,158700.0,22.2925,22.2925,22.2274,22.2636,158700.0
2006-11-16 15:30:00,30.78,30.79,30.74,30.75,166500.0,22.2636,22.2708,22.2347,22.2419,166500.0
2006-11-16 15:40:00,30.76,30.79,30.7,30.71,243400.0,22.2491,22.2708,22.2057,22.213,243400.0
2006-11-16 15:50:00,30.69,30.78,30.69,30.71,343300.0,22.1985,22.2636,22.1985,22.213,343300.0
2006-11-17 09:30:00,30.54,30.66,30.5,30.5,1129100.0,22.09,22.1768,22.0611,22.0611,1129100.0
2006-11-17 09:40:00,30.51,30.51,30.35,30.35,283000.0,22.0683,22.0683,21.9526,21.9526,283000.0
2006-11-17 09:50:00,30.36,30.46,30.35,30.42,195200.0,21.9598,22.0321,21.9526,22.0032,195200.0
2006-11-17 10:00:00,30.41,30.44,30.35,30.39,156500.0,21.996,22.0177,21.9526,21.9815,156500.0
2006-11-17 10:10:00,30.4,30.41,30.3,30.34,195500.0,21.9887,21.996,21.9164,21.9453,195500.0
2006-11-17 10:20:00,30.34,30.36,30.26,30.26,176000.0,21.9453,21.9598,21.8875,21.8875,176000.0
2006-11-17 10:30:00,30.26,30.36,30.25,30.31,211600.0,21.8875,21.9598,21.8802,21.9236,211600.0
2006-11-17 10:40:00,30.3,30.31,30.25,30.25,110800.0,21.9164,21.9236,21.8802,21.8802,110800.0
2006-11-17 10:50:00,30.26,30.27,30.24,30.26,214100.0,21.8875,21.8947,21.873,21.8875,214100.0
2006-11-17 11:00:00,30.25,30.28,30.25,30.25,299100.0,21.8802,21.9019,21.8802,21.8802,299100.0
2006-11-17 11:10:00,30.25,30.3,30.25,30.28,155700.0,21.8802,21.9164,21.8802,21.9019,155700.0
2006-11-17 11:20:00,30.28,30.32,30.28,30.29,177000.0,21.9019,21.9309,21.9019,21.9092,177000.0
2006-11-17 11:30:00,30.29,30.29,30.22,30.22,164800.0,21.9092,21.9092,21.8585,21.8585,164800.0
2006-11-17 11:40:00,30.22,30.25,30.19,30.2,96500.0,21.8585,21.8802,21.8368,21.8441,96500.0
2006-11-17 11:50:00,30.21,30.21,30.19,30.2,110700.0,21.8513,21.8513,21.8368,21.8441,110700.0
2006-11-17 12:00:00,30.2,30.33,30.19,30.31,168600.0,21.8441,21.9381,21.8368,21.9236,168600.0
2006-11-17 12:10:00,30.3,30.31,30.25,30.26,99300.0,21.9164,21.9236,21.8802,21.8875,99300.0
2006-11-17 12:20:00,30.26,30.27,30.25,30.25,123300.0,21.8875,21.8947,21.8802,21.8802,123300.0
2006-11-17 12:30:00,30.25,30.36,30.25,30.36,276100.0,21.8802,21.9598,21.8802,21.9598,276100.0
2006-11-17 12:40:00,30.36,30.36,30.28,30.28,69700.0,21.9598,21.9598,21.9019,21.9019,69700.0
2006-11-17 12:50:00,30.28,30.3,30.25,30.29,153900.0,21.9019,21.9164,21.8802,21.9092,153900.0
2006-11-17 13:00:00,30.28,30.31,30.27,30.27,147900.0,21.9019,21.9236,21.8947,21.8947,147900.0
2006-11-17 13:10:00,30.27,30.28,30.23,30.25,246900.0,21.8947,21.9019,21.8658,21.8802,246900.0
2006-11-17 13:20:00,30.24,30.28,30.24,30.26,122500.0,21.873,21.9019,21.873,21.8875,122500.0
2006-11-17 13:30:00,30.26,30.3,30.23,30.3,145500.0,21.8875,21.9164,21.8658,21.9164,145500.0
2006-11-17 13:40:00,30.3,30.4,30.24,30.25,198800.0,21.9164,21.9887,21.873,21.8802,198800.0
2006-11-17 13:50:00,30.25,30.25,30.21,30.21,65200.0,21.8802,21.8802,21.8513,21.8513,65200.0
2006-11-17 14:00:00,30.21,30.28,30.21,30.26,149400.0,21.8513,21.9019,21.8513,21.8875,149400.0
2006-11-17 14:10:00,30.26,30.31,30.25,30.3,94200.0,21.8875,21.9236,21.8802,21.9164,94200.0
2006-11-17 14:20:00,30.3,30.34,30.28,30.34,84500.0,21.9164,21.9453,21.9019,21.9453,84500.0
2006-11-17 14:30:00,30.33,30.34,30.25,30.26,137300.0,21.9381,21.9453,21.8802,21.8875,137300.0
2006-11-17 14:40:00,30.26,30.4,30.25,30.37,158000.0,21.8875,21.9887,21.8802,21.967,158000.0
2006-11-17 14:50:00,30.38,30.45,30.36,30.44,294400.0,21.9743,22.0249,21.9598,22.0177,294400.0
2006-11-17 15:00:00,30.44,30.53,30.42,30.52,175200.0,22.0177,22.0828,22.0032,22.0755,175200.0
2006-11-17 15:10:00,30.52,30.52,30.35,30.36,119500.0,22.0755,22.0755,21.9526,21.9598,119500.0
2006-11-17 15:20:00,30.36,30.41,30.31,30.33,222500.0,21.9598,21.996,21.9236,21.9381,222500.0
2006-11-17 15:30:00,30.33,30.42,30.31,30.39,200700.0,21.9381,22.0032,21.9236,21.9815,200700.0
2006-11-17 15:40:00,30.39,30.5,30.38,30.47,340100.0,21.9815,22.0611,21.9743,22.0394,340100.0
2006-11-17 15:50:00,30.46,30.52,30.42,30.47,305100.0,22.0321,22.0755,22.0032,22.0394,305100.0
2006-11-20 09:30:00,30.1,30.5,29.5,30.49,624800.0,21.7717,22.0611,21.3377,22.0538,624800.0
2006-11-20 09:40:00,30.49,30.69,30.17,30.41,792900.0,22.0538,22.1985,21.8224,21.996,792900.0
2006-11-20 09:50:00,30.42,30.42,30.07,30.38,558800.0,22.0032,22.0032,21.75,21.9743,558800.0
2006-11-20 10:00:00,30.38,30.4,30.21,30.32,304900.0,21.9743,21.9887,21.8513,21.9309,304900.0
2006-11-20 10:10:00,30.33,30.52,30.28,30.49,303100.0,21.9381,22.0755,21.9019,22.0538,303100.0
2006-11-20 10:20:00,30.47,30.65,30.47,30.56,379000.0,22.0394,22.1696,22.0394,22.1045,379000.0
2006-11-20 10:30:00,30.56,30.74,30.53,30.74,310200.0,22.1045,22.2347,22.0828,22.2347,310200.0
2006-11-20 10:40:00,30.74,30.74,30.55,30.62,202300.0,22.2347,22.2347,22.0972,22.1479,202300.0
2006-11-20 10:50:00,30.62,30.74,30.6,30.66,212000.0,22.1479,22.2347,22.1334,22.1768,212000.0
2006-11-20 11:00:00,30.66,30.73,30.62,30.7,152400.0,22.1768,22.2274,22.1479,22.2057,152400.0
2006-11-20 11:10:00,30.69,30.71,30.62,30.71,178400.0,22.1985,22.213,22.1479,22.213,178400.0
2006-11-20 11:20:00,30.7,30.75,30.67,30.75,183500.0,22.2057,22.2419,22.184,22.2419,183500.0
2006-11-20 11:30:00,30.75,30.84,30.7,30.7,211300.0,22.2419,22.307,22.2057,22.2057,211300.0
2006-11-20 11:40:00,30.7,30.87,30.69,30.81,276800.0,22.2057,22.3287,22.1985,22.2853,276800.0
2006-11-20 11:50:00,30.81,30.86,30.77,30.84,148200.0,22.2853,22.3215,22.2564,22.307,148200.0
2006-11-20 12:00:00,30.84,30.92,30.82,30.89,206000.0,22.307,22.3649,22.2925,22.3432,206000.0
2006-11-20 12:10:00,30.89,31.06,30.85,31.05,407800.0,22.3432,22.4661,22.3142,22.4589,407800.0
2006-11-20 12:20:00,31.05,31.07,30.93,30.94,358600.0,22.4589,22.4733,22.3721,22.3793,358600.0
2006-11-20 12:30:00,30.95,30.99,30.91,30.98,233200.0,22.3866,22.4155,22.3576,22.4082,233200.0
2006-11-20 12:40:00,30.98,30.99,30.93,30.96,230700.0,22.4082,22.4155,22.3721,22.3938,230700.0
2006-11-20 12:50:00,30.96,30.96,30.85,30.93,210000.0,22.3938,22.3938,22.3142,22.3721,210000.0
2006-11-20 13:00:00,30.93,30.95,30.85,30.85,228900.0,22.3721,22.3866,22.3142,22.3142,228900.0
2006-11-20 13:10:00,30.86,30.92,30.85,30.86,193600.0,22.3215,22.3649,22.3142,22.3215,193600.0
2006-11-20 13:20:00,30.86,30.87,30.85,30.86,126700.0,22.3215,22.3287,22.3142,22.3215,126700.0
2006-11-20 13:30:00,30.85,30.85,30.73,30.74,223300.0,22.3142,22.3142,22.2274,22.2347,223300.0
2006-11-20 13:40:00,30.73,30.85,30.73,30.84,163300.0,22.2274,22.3142,22.2274,22.307,163300.0
2006-11-20 13:50:00,30.83,30.83,30.79,30.83,169300.0,22.2998,22.2998,22.2708,22.2998,169300.0
2006-11-20 14:00:00,30.82,30.87,30.81,30.85,145800.0,22.2925,22.3287,22.2853,22.3142,145800.0
2006-11-20 14:10:00,30.86,30.87,30.83,30.84,181700.0,22.3215,22.3287,22.2998,22.307,181700.0
2006-11-20 14:20:00,30.84,30.85,30.71,30.75,222200.0,22.307,22.3142,22.213,22.2419,222200.0
2006-11-20 14:30:00,30.75,30.82,30.66,30.73,322100.0,22.2419,22.2925,22.1768,22.2274,322100.0
2006-11-20 14:40:00,30.73,30.74,30.62,30.65,233500.0,22.2274,22.2347,22.1479,22.1696,233500.0
2006-11-20 14:50:00,30.65,30.72,30.64,30.67,220000.0,22.1696,22.2202,22.1623,22.184,220000.0
2006-11-20 15:00:00,30.68,30.71,30.64,30.7,308400.0,22.1913,22.213,22.1623,22.2057,308400.0
2006-11-20 15:10:00,30.7,30.86,30.7,30.86,292700.0,22.2057,22.3215,22.2057,22.3215,292700.0
2006-11-20 15:20:00,30.86,30.86,30.67,30.82,302500.0,22.3215,22.3215,22.184,22.2925,302500.0
2006-11-20 15:30:00,30.82,30.82,30.67,30.75,362200.0,22.2925,22.2925,22.184,22.2419,362200.0
2006-11-20 15:40:00,30.74,30.75,30.6,30.62,578200.0,22.2347,22.2419,22.1334,22.1479,578200.0
2006-11-20 15:50:00,30.63,30.69,30.54,30.59,567600.0,22.1551,22.1985,22.09,22.1262,567600.0
2006-11-21 09:30:00,30.5,30.57,30.35,30.57,221800.0,22.0611,22.1117,21.9526,22.1117,221800.0
2006-11-21 09:40:00,30.58,30.58,30.41,30.49,300100.0,22.1189,22.1189,21.996,22.0538,300100.0
2006-11-21 09:50:00,30.5,30.55,30.49,30.51,240600.0,22.0611,22.0972,22.0538,22.0683,240600.0
2006-11-21 10:00:00,30.52,30.64,30.51,30.57,255800.0,22.0755,22.1623,22.0683,22.1117,255800.0
2006-11-21 10:10:00,30.57,30.69,30.56,30.63,173500.0,22.1117,22.1985,22.1045,22.1551,173500.0
2006-11-21 10:20:00,30.63,30.69,30.61,30.68,186500.0,22.1551,22.1985,22.1406,22.1913,186500.0
2006-11-21 10:30:00,30.67,30.72,30.66,30.7,222500.0,22.184,22.2202,22.1768,22.2057,222500.0
2006-11-21 10:40:00,30.69,30.75,30.62,30.69,134000.0,22.1985,22.2419,22.1479,22.1985,134000.0
2006-11-21 10:50:00,30.7,30.78,30.63,30.78,156700.0,22.2057,22.2636,22.1551,22.2636,156700.0
2006-11-21 11:00:00,30.77,30.8,30.69,30.73,169300.0,22.2564,22.2781,22.1985,22.2274,169300.0
2006-11-21 11:10:00,30.73,30.73,30.63,30.67,86100.0,22.2274,22.2274,22.1551,22.184,86100.0
2006-11-21 11:20:00,30.67,30.75,30.65,30.75,139100.0,22.184,22.2419,22.1696,22.2419,139100.0
2006-11-21 11:30:00,30.76,30.77,30.68,30.7,109800.0,22.2491,22.2564,22.1913,22.2057,109800.0
2006-11-21 11:40:00,30.7,30.79,30.7,30.78,298800.0,22.2057,22.2708,22.2057,22.2636,298800.0
2006-11-21 11:50:00,30.78,30.82,30.77,30.8,110800.0,22.2636,22.2925,22.2564,22.2781,110800.0
2006-11-21 12:00:00,30.81,30.84,30.76,30.79,110800.0,22.2853,22.307,22.2491,22.2708,110800.0
2006-11-21 12:10:00,30.79,30.86,30.75,30.82,173100.0,22.2708,22.3215,22.2419,22.2925,173100.0
2006-11-21 12:20:00,30.82,30.86,30.81,30.81,82000.0,22.2925,22.3215,22.2853,22.2853,82000.0
2006-11-21 12:30:00,30.82,30.84,30.8,30.83,120000.0,22.2925,22.307,22.2781,22.2998,120000.0
2006-11-21 12:40:00,30.84,30.84,30.82,30.83,83800.0,22.307,22.307,22.2925,22.2998,83800.0
2006-11-21 12:50:00,30.83,30.85,30.82,30.82,82900.0,22.2998,22.3142,22.2925,22.2925,82900.0
2006-11-21 13:00:00,30.83,30.83,30.69,30.69,82700.0,22.2998,22.2998,22.1985,22.1985,82700.0
2006-11-21 13:10:00,30.7,30.74,30.68,30.7,56400.0,22.2057,22.2347,22.1913,22.2057,56400.0
2006-11-21 13:20:00,30.7,30.78,30.68,30.77,122800.0,22.2057,22.2636,22.1913,22.2564,122800.0
2006-11-21 13:30:00,30.76,30.81,30.76,30.81,105800.0,22.2491,22.2853,22.2491,22.2853,105800.0
2006-11-21 13:40:00,30.8,30.82,30.75,30.79,111900.0,22.2781,22.2925,22.2419,22.2708,111900.0
2006-11-21 13:50:00,30.8,30.8,30.73,30.77,83100.0,22.2781,22.2781,22.2274,22.2564,83100.0
2006-11-21 14:00:00,30.76,30.78,30.75,30.76,100300.0,22.2491,22.2636,22.2419,22.2491,100300.0
2006-11-21 14:10:00,30.75,30.81,30.7,30.7,126100.0,22.2419,22.2853,22.2057,22.2057,126100.0
2006-11-21 14:20:00,30.7,30.76,30.69,30.74,123100.0,22.2057,22.2491,22.1985,22.2347,123100.0
2006-11-21 14:30:00,30.74,30.75,30.72,30.74,66000.0,22.2347,22.2419,22.2202,22.2347,66000.0
2006-11-21 14:40:00,30.75,30.75,30.73,30.75,52100.0,22.2419,22.2419,22.2274,22.2419,52100.0
2006-11-21 14:50:00,30.75,30.77,30.74,30.75,139400.0,22.2419,22.2564,22.2347,22.2419,139400.0
2006-11-21 15:00:00,30.76,30.8,30.76,30.77,113900.0,22.2491,22.2781,22.2491,22.2564,113900.0
2006-11-21 15:10:00,30.78,30.82,30.77,30.82,173300.0,22.2636,22.2925,22.2564,22.2925,173300.0
2006-11-21 15:20:00,30.81,30.85,30.77,30.78,174500.0,22.2853,22.3142,22.2564,22.2636,174500.0
2006-11-21 15:30:00,30.77,30.78,30.68,30.71,185400.0,22.2564,22.2636,22.1913,22.213,185400.0
2006-11-21 15:40:00,30.71,30.72,30.64,30.7,215900.0,22.213,22.2202,22.1623,22.2057,215900.0
2006-11-21 15:50:00,30.69,30.7,30.67,30.68,145100.0,22.1985,22.2057,22.184,22.1913,145100.0
2006-11-22 09:30:00,30.48,30.9,30.45,30.88,290700.0,22.0466,22.3504,22.0249,22.3359,290700.0
2006-11-22 09:40:00,30.88,30.88,30.74,30.74,219800.0,22.3359,22.3359,22.2347,22.2347,219800.0
2006-11-22 09:50:00,30.74,30.74,30.5,30.57,261200.0,22.2347,22.2347,22.0611,22.1117,261200.0
2006-11-22 10:00:00,30.56,30.59,30.45,30.45,187100.0,22.1045,22.1262,22.0249,22.0249,187100.0
2006-11-22 10:10:00,30.45,30.47,30.36,30.37,243000.0,22.0249,22.0394,21.9598,21.967,243000.0
2006-11-22 10:20:00,30.37,30.38,30.21,30.28,412500.0,21.967,21.9743,21.8513,21.9019,412500.0
2006-11-22 10:30:00,30.28,30.41,30.22,30.39,226000.0,21.9019,21.996,21.8585,21.9815,226000.0
2006-11-22 10:40:00,30.4,30.45,30.36,30.4,150000.0,21.9887,22.0249,21.9598,21.9887,150000.0
2006-11-22 10:50:00,30.4,30.4,30.26,30.27,144300.0,21.9887,21.9887,21.8875,21.8947,144300.0
2006-11-22 11:00:00,30.28,30.38,30.27,30.37,408900.0,21.9019,21.9743,21.8947,21.967,408900.0
2006-11-22 11:10:00,30.38,30.38,30.34,30.35,124100.0,21.9743,21.9743,21.9453,21.9526,124100.0
2006-11-22 11:20:00,30.35,30.46,30.35,30.45,132400.0,21.9526,22.0321,21.9526,22.0249,132400.0
2006-11-22 11:30:00,30.44,30.49,30.43,30.45,108700.0,22.0177,22.0538,22.0104,22.0249,108700.0
2006-11-22 11:40:00,30.45,30.45,30.39,30.42,72700.0,22.0249,22.0249,21.9815,22.0032,72700.0
2006-11-22 11:50:00,30.43,30.45,30.35,30.44,103500.0,22.0104,22.0249,21.9526,22.0177,103500.0
2006-11-22 12:00:00,30.44,30.48,30.41,30.44,90100.0,22.0177,22.0466,21.996,22.0177,90100.0
2006-11-22 12:10:00,30.44,30.49,30.39,30.41,114500.0,22.0177,22.0538,21.9815,21.996,114500.0
2006-11-22 12:20:00,30.41,30.43,30.34,30.4,122100.0,21.996,22.0104,21.9453,21.9887,122100.0
2006-11-22 12:30:00,30.39,30.4,30.32,30.33,107000.0,21.9815,21.9887,21.9309,21.9381,107000.0
2006-11-22 12:40:00,30.33,30.37,30.32,30.35,97900.0,21.9381,21.967,21.9309,21.9526,97900.0
2006-11-22 12:50:00,30.34,30.43,30.32,30.42,110300.0,21.9453,22.0104,21.9309,22.0032,110300.0
2006-11-22 13:00:00,30.42,30.44,30.42,30.43,54100.0,22.0032,22.0177,22.0032,22.0104,54100.0
2006-11-22 13:10:00,30.43,30.44,30.31,30.32,217000.0,22.0104,22.0177,21.9236,21.9309,217000.0
2006-11-22 13:20:00,30.33,30.34,30.27,30.27,182400.0,21.9381,21.9453,21.8947,21.8947,182400.0
2006-11-22 13:30:00,30.27,30.3,30.25,30.27,122100.0,21.8947,21.9164,21.8802,21.8947,122100.0
2006-11-22 13:40:00,30.27,30.29,30.23,30.23,154100.0,21.8947,21.9092,21.8658,21.8658,154100.0
2006-11-22 13:50:00,30.23,30.26,30.22,30.26,155300.0,21.8658,21.8875,21.8585,21.8875,155300.0
2006-11-22 14:00:00,30.26,30.28,30.24,30.28,315900.0,21.8875,21.9019,21.873,21.9019,315900.0
2006-11-22 14:10:00,30.27,30.31,30.27,30.28,157600.0,21.8947,21.9236,21.8947,21.9019,157600.0
2006-11-22 14:20:00,30.28,30.28,30.22,30.27,210500.0,21.9019,21.9019,21.8585,21.8947,210500.0
2006-11-22 14:30:00,30.27,30.28,30.21,30.28,180800.0,21.8947,21.9019,21.8513,21.9019,180800.0
2006-11-22 14:40:00,30.27,30.31,30.27,30.29,102700.0,21.8947,21.9236,21.8947,21.9092,102700.0
2006-11-22 14:50:00,30.28,30.33,30.26,30.31,161500.0,21.9019,21.9381,21.8875,21.9236,161500.0
2006-11-22 15:00:00,30.32,30.33,30.28,30.33,117900.0,21.9309,21.9381,21.9019,21.9381,117900.0
2006-11-22 15:10:00,30.33,30.34,30.26,30.26,107700.0,21.9381,21.9453,21.8875,21.8875,107700.0
2006-11-22 15:20:00,30.26,30.26,30.22,30.24,159500.0,21.8875,21.8875,21.8585,21.873,159500.0
2006-11-22 15:30:00,30.24,30.27,30.22,30.26,311400.0,21.873,21.8947,21.8585,21.8875,311400.0
2006-11-22 15:40:00,30.26,30.32,30.24,30.28,283900.0,21.8875,21.9309,21.873,21.9019,283900.0
2006-11-22 15:50:00,30.29,30.34,30.28,30.33,311800.0,21.9092,21.9453,21.9019,21.9381,311800.0
2006-11-24 09:30:00,30.15,30.18,30.05,30.06,163800.0,21.8079,21.8296,21.7356,21.7428,163800.0
2006-11-24 09:40:00,30.07,30.17,30.06,30.16,117800.0,21.75,21.8224,21.7428,21.8151,117800.0
2006-11-24 09:50:00,30.17,30.18,30.1,30.12,136100.0,21.8224,21.8296,21.7717,21.7862,136100.0
2006-11-24 10:00:00,30.11,30.2,30.1,30.11,190000.0,21.779,21.8441,21.7717,21.779,190000.0
2006-11-24 10:10:00,30.11,30.28,30.11,30.24,203100.0,21.779,21.9019,21.779,21.873,203100.0
2006-11-24 10:20:00,30.23,30.36,30.22,30.31,240400.0,21.8658,21.9598,21.8585,21.9236,240400.0
2006-11-24 10:30:00,30.3,30.33,30.28,30.28,47500.0,21.9164,21.9381,21.9019,21.9019,47500.0
2006-11-24 10:40:00,30.28,30.28,30.23,30.26,44800.0,21.9019,21.9019,21.8658,21.8875,44800.0
2006-11-24 10:50:00,30.27,30.33,30.26,30.28,53600.0,21.8947,21.9381,21.8875,21.9019,53600.0
2006-11-24 11:00:00,30.27,30.3,30.23,30.24,56700.0,21.8947,21.9164,21.8658,21.873,56700.0
2006-11-24 11:10:00,30.25,30.28,30.24,30.26,72900.0,21.8802,21.9019,21.873,21.8875,72900.0
2006-11-24 11:20:00,30.26,30.28,30.2,30.21,66400.0,21.8875,21.9019,21.8441,21.8513,66400.0
2006-11-24 11:30:00,30.23,30.23,30.17,30.23,68400.0,21.8658,21.8658,21.8224,21.8658,68400.0
2006-11-24 11:40:00,30.23,30.23,30.16,30.19,40500.0,21.8658,21.8658,21.8151,21.8368,40500.0
2006-11-24 11:50:00,30.19,30.19,30.15,30.18,29400.0,21.8368,21.8368,21.8079,21.8296,29400.0
2006-11-24 12:00:00,30.18,30.2,30.15,30.15,30100.0,21.8296,21.8441,21.8079,21.8079,30100.0
2006-11-24 12:10:00,30.15,30.16,30.12,30.13,50900.0,21.8079,21.8151,21.7862,21.7934,50900.0
2006-11-24 12:20:00,30.12,30.13,30.12,30.13,79800.0,21.7862,21.7934,21.7862,21.7934,79800.0
2006-11-24 12:30:00,30.13,30.13,30.01,30.05,218600.0,21.7934,21.7934,21.7066,21.7356,218600.0
2006-11-24 12:40:00,30.05,30.07,30.02,30.02,105500.0,21.7356,21.75,21.7139,21.7139,105500.0
2006-11-24 12:50:00,30.02,30.09,30.01,30.01,120700.0,21.7139,21.7645,21.7066,21.7066,120700.0
2006-11-24 13:00:00,30.01,30.01,30.0,30.0,64700.0,21.7066,21.7066,21.6994,21.6994,64700.0
2006-11-24 13:10:00,30.0,30.0,30.0,30.0,900.0,21.6994,21.6994,21.6994,21.6994,900.0
2006-11-24 13:20:00,30.0,30.0,30.0,30.0,0.0,21.6994,21.6994,21.6994,21.6994,0.0
2006-11-24 13:30:00,30.0,30.0,30.0,30.0,0.0,21.6994,21.6994,21.6994,21.6994,0.0
2006-11-24 13:40:00,30.0,30.0,30.0,30.0,100.0,21.6994,21.6994,21.6994,21.6994,100.0
2006-11-24 13:50:00,30.0,30.0,30.0,30.0,200.0,21.6994,21.6994,21.6994,21.6994,200.0
2006-11-24 14:00:00,30.0,30.0,29.93,29.93,600.0,21.6994,21.6994,21.6488,21.6488,600.0
2006-11-24 14:10:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:20:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:30:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:40:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:50:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:00:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:10:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:20:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:30:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:40:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:50:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-27 09:30:00,30.88,30.89,30.52,30.65,811300.0,22.3359,22.3432,22.0755,22.1696,811300.0
2006-11-27 09:40:00,30.65,30.76,30.54,30.67,413200.0,22.1696,22.2491,22.09,22.184,413200.0
2006-11-27 09:50:00,30.67,30.69,30.51,30.54,320900.0,22.184,22.1985,22.0683,22.09,320900.0
2006-11-27 10:00:00,30.54,30.6,30.45,30.53,426600.0,22.09,22.1334,22.0249,22.0828,426600.0
2006-11-27 10:10:00,30.53,30.64,30.42,30.63,324800.0,22.0828,22.1623,22.0032,22.1551,324800.0
2006-11-27 10:20:00,30.63,30.64,30.49,30.51,260800.0,22.1551,22.1623,22.0538,22.0683,260800.0
2006-11-27 10:30:00,30.51,30.57,30.49,30.57,241600.0,22.0683,22.1117,22.0538,22.1117,241600.0
2006-11-27 10:40:00,30.56,30.56,30.5,30.55,171500.0,22.1045,22.1045,22.0611,22.0972,171500.0
2006-11-27 10:50:00,30.54,30.6,30.53,30.59,193000.0,22.09,22.1334,22.0828,22.1262,193000.0
2006-11-27 11:00:00,30.59,30.59,30.5,30.54,159100.0,22.1262,22.1262,22.0611,22.09,159100.0
2006-11-27 11:10:00,30.54,30.55,30.5,30.51,225900.0,22.09,22.0972,22.0611,22.0683,225900.0
2006-11-27 11:20:00,30.5,30.52,30.42,30.43,246600.0,22.0611,22.0755,22.0032,22.0104,246600.0
2006-11-27 11:30:00,30.43,30.61,30.43,30.59,282900.0,22.0104,22.1406,22.0104,22.1262,282900.0
2006-11-27 11:40:00,30.59,30.6,30.55,30.57,110700.0,22.1262,22.1334,22.0972,22.1117,110700.0
2006-11-27 11:50:00,30.57,30.59,30.53,30.53,153300.0,22.1117,22.1262,22.0828,22.0828,153300.0
2006-11-27 12:00:00,30.53,30.58,30.49,30.58,116000.0,22.0828,22.1189,22.0538,22.1189,116000.0
2006-11-27 12:10:00,30.57,30.58,30.54,30.57,153500.0,22.1117,22.1189,22.09,22.1117,153500.0
2006-11-27 12:20:00,30.56,30.58,30.53,30.57,129100.0,22.1045,22.1189,22.0828,22.1117,129100.0
2006-11-27 12:30:00,30.57,30.58,30.49,30.49,149700.0,22.1117,22.1189,22.0538,22.0538,149700.0
2006-11-27 12:40:00,30.49,30.52,30.46,30.5,158600.0,22.0538,22.0755,22.0321,22.0611,158600.0
2006-11-27 12:50:00,30.51,30.51,30.45,30.46,78500.0,22.0683,22.0683,22.0249,22.0321,78500.0
2006-11-27 13:00:00,30.46,30.53,30.42,30.52,137500.0,22.0321,22.0828,22.0032,22.0755,137500.0
2006-11-27 13:10:00,30.52,30.53,30.47,30.48,50000.0,22.0755,22.0828,22.0394,22.0466,50000.0
2006-11-27 13:20:00,30.49,30.51,30.46,30.5,139000.0,22.0538,22.0683,22.0321,22.0611,139000.0
2006-11-27 13:30:00,30.51,30.51,30.45,30.47,128700.0,22.0683,22.0683,22.0249,22.0394,128700.0
2006-11-27 13:40:00,30.47,30.5,30.45,30.48,135000.0,22.0394,22.0611,22.0249,22.0466,135000.0
2006-11-27 13:50:00,30.48,30.49,30.46,30.46,72100.0,22.0466,22.0538,22.0321,22.0321,72100.0
2006-11-27 14:00:00,30.47,30.47,30.46,30.46,198700.0,22.0394,22.0394,22.0321,22.0321,198700.0
2006-11-27 14:10:00,30.46,30.47,30.45,30.46,150200.0,22.0321,22.0394,22.0249,22.0321,150200.0
2006-11-27 14:20:00,30.46,30.47,30.43,30.44,155800.0,22.0321,22.0394,22.0104,22.0177,155800.0
2006-11-27 14:30:00,30.44,30.49,30.44,30.48,196700.0,22.0177,22.0538,22.0177,22.0466,196700.0
2006-11-27 14:40:00,30.48,30.49,30.42,30.42,158600.0,22.0466,22.0538,22.0032,22.0032,158600.0
2006-11-27 14:50:00,30.42,30.45,30.4,30.4,358400.0,22.0032,22.0249,21.9887,21.9887,358400.0
2006-11-27 15:00:00,30.4,30.41,30.35,30.36,255800.0,21.9887,21.996,21.9526,21.9598,255800.0
2006-11-27 15:10:00,30.35,30.39,30.35,30.36,226500.0,21.9526,21.9815,21.9526,21.9598,226500.0
2006-11-27 15:20:00,30.36,30.37,30.32,30.33,345400.0,21.9598,21.967,21.9309,21.9381,345400.0
2006-11-27 15:30:00,30.33,30.4,30.33,30.38,329600.0,21.9381,21.9887,21.9381,21.9743,329600.0
2006-11-27 15:40:00,30.38,30.47,30.35,30.47,437700.0,21.9743,22.0394,21.9526,22.0394,437700.0
2006-11-27 15:50:00,30.46,30.48,30.39,30.4,466400.0,22.0321,22.0466,21.9815,21.9887,466400.0
2006-11-28 09:30:00,30.19,30.38,30.12,30.12,303900.0,21.8368,21.9743,21.7862,21.7862,303900.0
2006-11-28 09:40:00,30.12,30.13,30.0,30.05,452800.0,21.7862,21.7934,21.6994,21.7356,452800.0
2006-11-28 09:50:00,30.06,30.22,30.05,30.11,372000.0,21.7428,21.8585,21.7356,21.779,372000.0
2006-11-28 10:00:00,30.1,30.28,30.08,30.1,442300.0,21.7717,21.9019,21.7573,21.7717,442300.0
2006-11-28 10:10:00,30.1,30.13,30.03,30.13,339600.0,21.7717,21.7934,21.7211,21.7934,339600.0
2006-11-28 10:20:00,30.13,30.28,30.11,30.22,245800.0,21.7934,21.9019,21.779,21.8585,245800.0
2006-11-28 10:30:00,30.22,30.26,30.19,30.2,255100.0,21.8585,21.8875,21.8368,21.8441,255100.0
2006-11-28 10:40:00,30.2,30.24,30.16,30.21,231300.0,21.8441,21.873,21.8151,21.8513,231300.0
2006-11-28 10:50:00,30.2,30.21,30.1,30.14,247700.0,21.8441,21.8513,21.7717,21.8007,247700.0
2006-11-28 11:00:00,30.14,30.2,30.11,30.17,222100.0,21.8007,21.8441,21.779,21.8224,222100.0
2006-11-28 11:10:00,30.17,30.18,30.1,30.12,201900.0,21.8224,21.8296,21.7717,21.7862,201900.0
2006-11-28 11:20:00,30.12,30.17,30.11,30.12,249100.0,21.7862,21.8224,21.779,21.7862,249100.0
2006-11-28 11:30:00,30.12,30.13,30.08,30.12,359500.0,21.7862,21.7934,21.7573,21.7862,359500.0
2006-11-28 11:40:00,30.12,30.15,30.04,30.06,198900.0,21.7862,21.8079,21.7283,21.7428,198900.0
2006-11-28 11:50:00,30.06,30.08,30.03,30.06,351700.0,21.7428,21.7573,21.7211,21.7428,351700.0
2006-11-28 12:00:00,30.05,30.06,30.01,30.03,131100.0,21.7356,21.7428,21.7066,21.7211,131100.0
2006-11-28 12:10:00,30.03,30.03,30.0,30.01,178200.0,21.7211,21.7211,21.6994,21.7066,178200.0
2006-11-28 12:20:00,30.0,30.02,30.0,30.0,256400.0,21.6994,21.7139,21.6994,21.6994,256400.0
2006-11-28 12:30:00,30.0,30.06,30.0,30.06,518500.0,21.6994,21.7428,21.6994,21.7428,518500.0
2006-11-28 12:40:00,30.06,30.07,30.0,30.03,250900.0,21.7428,21.75,21.6994,21.7211,250900.0
2006-11-28 12:50:00,30.04,30.05,30.0,30.03,228700.0,21.7283,21.7356,21.6994,21.7211,228700.0
2006-11-28 13:00:00,30.03,30.08,30.0,30.01,204200.0,21.7211,21.7573,21.6994,21.7066,204200.0
2006-11-28 13:10:00,30.01,30.02,29.95,29.96,271900.0,21.7066,21.7139,21.6632,21.6705,271900.0
2006-11-28 13:20:00,29.96,30.0,29.9,29.92,242400.0,21.6705,21.6994,21.6271,21.6415,242400.0
2006-11-28 13:30:00,29.93,29.98,29.87,29.98,310300.0,21.6488,21.6849,21.6054,21.6849,310300.0
2006-11-28 13:40:00,29.97,30.02,29.95,30.0,405100.0,21.6777,21.7139,21.6632,21.6994,405100.0
2006-11-28 13:50:00,29.99,30.01,29.97,30.0,128900.0,21.6922,21.7066,21.6777,21.6994,128900.0
2006-11-28 14:00:00,29.99,30.05,29.98,30.04,224700.0,21.6922,21.7356,21.6849,21.7283,224700.0
2006-11-28 14:10:00,30.04,30.05,29.97,29.99,259400.0,21.7283,21.7356,21.6777,21.6922,259400.0
2006-11-28 14:20:00,29.99,30.02,29.97,29.99,169200.0,21.6922,21.7139,21.6777,21.6922,169200.0
2006-11-28 14:30:00,30.0,30.03,29.97,30.02,194100.0,21.6994,21.7211,21.6777,21.7139,194100.0
2006-11-28 14:40:00,30.02,30.02,29.97,30.0,206200.0,21.7139,21.7139,21.6777,21.6994,206200.0
2006-11-28 14:50:00,30.0,30.03,29.97,30.01,248700.0,21.6994,21.7211,21.6777,21.7066,248700.0
2006-11-28 15:00:00,30.01,30.01,29.92,29.92,254200.0,21.7066,21.7066,21.6415,21.6415,254200.0
2006-11-28 15:10:00,29.92,30.06,29.92,30.06,256000.0,21.6415,21.7428,21.6415,21.7428,256000.0
2006-11-28 15:20:00,30.07,30.09,30.0,30.0,591500.0,21.75,21.7645,21.6994,21.6994,591500.0
2006-11-28 15:30:00,30.0,30.02,30.0,30.0,213400.0,21.6994,21.7139,21.6994,21.6994,213400.0
2006-11-28 15:40:00,30.0,30.01,29.9,29.9,376700.0,21.6994,21.7066,21.6271,21.6271,376700.0
2006-11-28 15:50:00,29.9,29.95,29.89,29.93,382500.0,21.6271,21.6632,21.6198,21.6488,382500.0
2006-11-29 09:30:00,30.4,30.5,30.34,30.37,682500.0,21.9887,22.0611,21.9453,21.967,682500.0
2006-11-29 09:40:00,30.36,30.45,30.31,30.44,237400.0,21.9598,22.0249,21.9236,22.0177,237400.0
2006-11-29 09:50:00,30.44,30.46,30.4,30.43,332400.0,22.0177,22.0321,21.9887,22.0104,332400.0
2006-11-29 10:00:00,30.43,30.45,30.34,30.43,616700.0,22.0104,22.0249,21.9453,22.0104,616700.0
2006-11-29 10:10:00,30.43,30.46,30.42,30.42,166200.0,22.0104,22.0321,22.0032,22.0032,166200.0
2006-11-29 10:20:00,30.42,30.45,30.4,30.44,177800.0,22.0032,22.0249,21.9887,22.0177,177800.0
2006-11-29 10:30:00,30.44,30.45,30.32,30.32,212400.0,22.0177,22.0249,21.9309,21.9309,212400.0
2006-11-29 10:40:00,30.33,30.37,30.3,30.35,205100.0,21.9381,21.967,21.9164,21.9526,205100.0
2006-11-29 10:50:00,30.35,30.42,30.34,30.41,163600.0,21.9526,22.0032,21.9453,21.996,163600.0
2006-11-29 11:00:00,30.41,30.45,30.38,30.45,243000.0,21.996,22.0249,21.9743,22.0249,243000.0
2006-11-29 11:10:00,30.45,30.5,30.4,30.41,302200.0,22.0249,22.0611,21.9887,21.996,302200.0
2006-11-29 11:20:00,30.4,30.43,30.32,30.39,269600.0,21.9887,22.0104,21.9309,21.9815,269600.0
2006-11-29 11:30:00,30.39,30.39,30.31,30.36,221100.0,21.9815,21.9815,21.9236,21.9598,221100.0
2006-11-29 11:40:00,30.36,30.37,30.21,30.35,321100.0,21.9598,21.967,21.8513,21.9526,321100.0
2006-11-29 11:50:00,30.35,30.35,30.15,30.17,387600.0,21.9526,21.9526,21.8079,21.8224,387600.0
2006-11-29 12:00:00,30.17,30.21,30.16,30.18,289800.0,21.8224,21.8513,21.8151,21.8296,289800.0
2006-11-29 12:10:00,30.17,30.19,30.15,30.17,173200.0,21.8224,21.8368,21.8079,21.8224,173200.0
2006-11-29 12:20:00,30.17,30.17,30.1,30.11,188200.0,21.8224,21.8224,21.7717,21.779,188200.0
2006-11-29 12:30:00,30.11,30.12,30.06,30.06,193800.0,21.779,21.7862,21.7428,21.7428,193800.0
2006-11-29 12:40:00,30.06,30.08,30.01,30.02,317600.0,21.7428,21.7573,21.7066,21.7139,317600.0
2006-11-29 12:50:00,30.01,30.06,30.0,30.0,273900.0,21.7066,21.7428,21.6994,21.6994,273900.0
2006-11-29 13:00:00,30.0,30.02,29.99,29.99,564000.0,21.6994,21.7139,21.6922,21.6922,564000.0
2006-11-29 13:10:00,30.0,30.05,29.98,30.04,319600.0,21.6994,21.7356,21.6849,21.7283,319600.0
2006-11-29 13:20:00,30.04,30.13,30.0,30.02,336900.0,21.7283,21.7934,21.6994,21.7139,336900.0
2006-11-29 13:30:00,30.02,30.03,29.98,30.02,150600.0,21.7139,21.7211,21.6849,21.7139,150600.0
2006-11-29 13:40:00,30.01,30.02,29.96,30.01,338500.0,21.7066,21.7139,21.6705,21.7066,338500.0
2006-11-29 13:50:00,30.01,30.02,29.98,30.02,103100.0,21.7066,21.7139,21.6849,21.7139,103100.0
2006-11-29 14:00:00,30.02,30.05,29.99,30.01,92000.0,21.7139,21.7356,21.6922,21.7066,92000.0
2006-11-29 14:10:00,30.02,30.03,29.98,29.99,134100.0,21.7139,21.7211,21.6849,21.6922,134100.0
2006-11-29 14:20:00,29.99,30.02,29.97,29.97,121000.0,21.6922,21.7139,21.6777,21.6777,121000.0
2006-11-29 14:30:00,29.97,30.07,29.97,30.06,194300.0,21.6777,21.75,21.6777,21.7428,194300.0
2006-11-29 14:40:00,30.06,30.16,30.05,30.15,282500.0,21.7428,21.8151,21.7356,21.8079,282500.0
2006-11-29 14:50:00,30.16,30.17,30.07,30.15,228800.0,21.8151,21.8224,21.75,21.8079,228800.0
2006-11-29 15:00:00,30.15,30.2,30.12,30.2,228500.0,21.8079,21.8441,21.7862,21.8441,228500.0
2006-11-29 15:10:00,30.2,30.22,30.09,30.09,434900.0,21.8441,21.8585,21.7645,21.7645,434900.0
2006-11-29 15:20:00,30.09,30.15,30.07,30.11,191100.0,21.7645,21.8079,21.75,21.779,191100.0
2006-11-29 15:30:00,30.11,30.12,30.07,30.09,435400.0,21.779,21.7862,21.75,21.7645,435400.0
2006-11-29 15:40:00,30.09,30.1,30.06,30.1,231400.0,21.7645,21.7717,21.7428,21.7717,231400.0
2006-11-29 15:50:00,30.1,30.1,30.09,30.09,350100.0,21.7717,21.7717,21.7645,21.7645,350100.0
2006-11-30 09:30:00,30.1,30.14,30.0,30.04,305700.0,21.7717,21.8007,21.6994,21.7283,305700.0
2006-11-30 09:40:00,30.04,30.05,29.93,30.0,336600.0,21.7283,21.7356,21.6488,21.6994,336600.0
2006-11-30 09:50:00,30.0,30.04,29.96,30.02,165800.0,21.6994,21.7283,21.6705,21.7139,165800.0
2006-11-30 10:00:00,30.01,30.02,29.91,29.91,232000.0,21.7066,21.7139,21.6343,21.6343,232000.0
2006-11-30 10:10:00,29.92,29.92,29.82,29.86,342700.0,21.6415,21.6415,21.5692,21.5981,342700.0
2006-11-30 10:20:00,29.86,29.86,29.75,29.78,274900.0,21.5981,21.5981,21.5186,21.5403,274900.0
2006-11-30 10:30:00,29.78,29.84,29.75,29.77,172500.0,21.5403,21.5837,21.5186,21.533,172500.0
2006-11-30 10:40:00,29.77,29.8,29.75,29.75,300700.0,21.533,21.5547,21.5186,21.5186,300700.0
2006-11-30 10:50:00,29.75,29.88,29.75,29.83,186300.0,21.5186,21.6126,21.5186,21.5764,186300.0
2006-11-30 11:00:00,29.83,29.84,29.76,29.78,175500.0,21.5764,21.5837,21.5258,21.5403,175500.0
2006-11-30 11:10:00,29.78,29.83,29.78,29.79,162600.0,21.5403,21.5764,21.5403,21.5475,162600.0
2006-11-30 11:20:00,29.79,29.79,29.75,29.78,187100.0,21.5475,21.5475,21.5186,21.5403,187100.0
2006-11-30 11:30:00,29.78,29.79,29.75,29.77,119700.0,21.5403,21.5475,21.5186,21.533,119700.0
2006-11-30 11:40:00,29.77,29.8,29.75,29.76,204200.0,21.533,21.5547,21.5186,21.5258,204200.0
2006-11-30 11:50:00,29.77,29.83,29.75,29.79,77400.0,21.533,21.5764,21.5186,21.5475,77400.0
2006-11-30 12:00:00,29.8,29.89,29.78,29.87,109300.0,21.5547,21.6198,21.5403,21.6054,109300.0
2006-11-30 12:10:00,29.88,29.89,29.86,29.89,67300.0,21.6126,21.6198,21.5981,21.6198,67300.0
2006-11-30 12:20:00,29.89,29.9,29.86,29.87,107200.0,21.6198,21.6271,21.5981,21.6054,107200.0
2006-11-30 12:30:00,29.87,29.92,29.86,29.87,187700.0,21.6054,21.6415,21.5981,21.6054,187700.0
2006-11-30 12:40:00,29.87,29.9,29.85,29.88,115300.0,21.6054,21.6271,21.5909,21.6126,115300.0
2006-11-30 12:50:00,29.88,29.93,29.87,29.9,114000.0,21.6126,21.6488,21.6054,21.6271,114000.0
2006-11-30 13:00:00,29.91,29.92,29.88,29.91,140700.0,21.6343,21.6415,21.6126,21.6343,140700.0
2006-11-30 13:10:00,29.91,30.04,29.91,29.98,235100.0,21.6343,21.7283,21.6343,21.6849,235100.0
2006-11-30 13:20:00,29.98,30.04,29.95,29.96,331200.0,21.6849,21.7283,21.6632,21.6705,331200.0
2006-11-30 13:30:00,29.96,30.04,29.94,30.01,629900.0,21.6705,21.7283,21.656,21.7066,629900.0
2006-11-30 13:40:00,30.0,30.01,29.92,29.97,164900.0,21.6994,21.7066,21.6415,21.6777,164900.0
2006-11-30 13:50:00,29.97,29.97,29.87,29.88,251000.0,21.6777,21.6777,21.6054,21.6126,251000.0
2006-11-30 14:00:00,29.88,29.93,29.87,29.92,130500.0,21.6126,21.6488,21.6054,21.6415,130500.0
2006-11-30 14:10:00,29.93,29.94,29.88,29.91,102900.0,21.6488,21.656,21.6126,21.6343,102900.0
2006-11-30 14:20:00,29.91,29.96,29.89,29.94,148400.0,21.6343,21.6705,21.6198,21.656,148400.0
2006-11-30 14:30:00,29.94,30.09,29.93,30.07,176500.0,21.656,21.7645,21.6488,21.75,176500.0
2006-11-30 14:40:00,30.07,30.16,30.06,30.13,230800.0,21.75,21.8151,21.7428,21.7934,230800.0
2006-11-30 14:50:00,30.14,30.17,30.12,30.16,181800.0,21.8007,21.8224,21.7862,21.8151,181800.0
2006-11-30 15:00:00,30.16,30.18,30.11,30.18,184600.0,21.8151,21.8296,21.779,21.8296,184600.0
2006-11-30 15:10:00,30.18,30.28,30.16,30.22,292400.0,21.8296,21.9019,21.8151,21.8585,292400.0
2006-11-30 15:20:00,30.23,30.24,30.15,30.21,194700.0,21.8658,21.873,21.8079,21.8513,194700.0
2006-11-30 15:30:00,30.22,30.22,30.1,30.16,289500.0,21.8585,21.8585,21.7717,21.8151,289500.0
2006-11-30 15:40:00,30.15,30.18,30.09,30.16,399900.0,21.8079,21.8296,21.7645,21.8151,399900.0
2006-11-30 15:50:00,30.15,30.21,30.13,30.15,458400.0,21.8079,21.8513,21.7934,21.8079,458400.0
2006-12-01 09:30:00,30.5,30.9,30.5,30.8,998000.0,22.0611,22.3504,22.0611,22.2781,998000.0
2006-12-01 09:40:00,30.8,31.18,30.6,31.18,1195400.0,22.2781,22.5529,22.1334,22.5529,1195400.0
2006-12-01 09:50:00,31.19,31.43,31.06,31.09,1397200.0,22.5601,22.7337,22.4661,22.4878,1397200.0
2006-12-01 10:00:00,31.08,31.08,30.75,30.9,837400.0,22.4806,22.4806,22.2419,22.3504,837400.0
2006-12-01 10:10:00,30.9,30.91,30.7,30.82,689100.0,22.3504,22.3576,22.2057,22.2925,689100.0
2006-12-01 10:20:00,30.82,30.88,30.74,30.84,457100.0,22.2925,22.3359,22.2347,22.307,457100.0
2006-12-01 10:30:00,30.85,30.9,30.68,30.7,482100.0,22.3142,22.3504,22.1913,22.2057,482100.0
2006-12-01 10:40:00,30.7,30.77,30.56,30.77,691000.0,22.2057,22.2564,22.1045,22.2564,691000.0
2006-12-01 10:50:00,30.77,30.78,30.7,30.7,306300.0,22.2564,22.2636,22.2057,22.2057,306300.0
2006-12-01 11:00:00,30.7,30.71,30.56,30.56,357600.0,22.2057,22.213,22.1045,22.1045,357600.0
2006-12-01 11:10:00,30.56,30.65,30.55,30.63,262700.0,22.1045,22.1696,22.0972,22.1551,262700.0
2006-12-01 11:20:00,30.63,30.7,30.63,30.69,342900.0,22.1551,22.2057,22.1551,22.1985,342900.0
2006-12-01 11:30:00,30.69,30.72,30.67,30.71,151400.0,22.1985,22.2202,22.184,22.213,151400.0
2006-12-01 11:40:00,30.71,30.86,30.7,30.85,452300.0,22.213,22.3215,22.2057,22.3142,452300.0
2006-12-01 11:50:00,30.85,31.02,30.85,30.88,479200.0,22.3142,22.4372,22.3142,22.3359,479200.0
2006-12-01 12:00:00,30.88,30.9,30.75,30.79,238100.0,22.3359,22.3504,22.2419,22.2708,238100.0
2006-12-01 12:10:00,30.79,30.83,30.7,30.75,247000.0,22.2708,22.2998,22.2057,22.2419,247000.0
2006-12-01 12:20:00,30.75,30.75,30.56,30.65,554000.0,22.2419,22.2419,22.1045,22.1696,554000.0
2006-12-01 12:30:00,30.64,30.75,30.64,30.68,229500.0,22.1623,22.2419,22.1623,22.1913,229500.0
2006-12-01 12:40:00,30.68,30.78,30.65,30.78,248500.0,22.1913,22.2636,22.1696,22.2636,248500.0
2006-12-01 12:50:00,30.78,30.8,30.7,30.71,102500.0,22.2636,22.2781,22.2057,22.213,102500.0
2006-12-01 13:00:00,30.71,30.71,30.6,30.61,185400.0,22.213,22.213,22.1334,22.1406,185400.0
2006-12-01 13:10:00,30.6,30.78,30.6,30.78,150200.0,22.1334,22.2636,22.1334,22.2636,150200.0
2006-12-01 13:20:00,30.78,30.79,30.71,30.78,152600.0,22.2636,22.2708,22.213,22.2636,152600.0
2006-12-01 13:30:00,30.78,30.86,30.72,30.73,317600.0,22.2636,22.3215,22.2202,22.2274,317600.0
2006-12-01 13:40:00,30.74,30.86,30.74,30.86,221100.0,22.2347,22.3215,22.2347,22.3215,221100.0
2006-12-01 13:50:00,30.85,30.88,30.8,30.83,291600.0,22.3142,22.3359,22.2781,22.2998,291600.0
2006-12-01 14:00:00,30.83,30.85,30.79,30.81,369200.0,22.2998,22.3142,22.2708,22.2853,369200.0
2006-12-01 14:10:00,30.81,30.82,30.75,30.79,362200.0,22.2853,22.2925,22.2419,22.2708,362200.0
2006-12-01 14:20:00,30.79,30.82,30.74,30.8,214600.0,22.2708,22.2925,22.2347,22.2781,214600.0
2006-12-01 14:30:00,30.8,30.81,30.67,30.7,408100.0,22.2781,22.2853,22.184,22.2057,408100.0
2006-12-01 14:40:00,30.7,30.7,30.63,30.69,341700.0,22.2057,22.2057,22.1551,22.1985,341700.0
2006-12-01 14:50:00,30.69,30.82,30.64,30.8,326900.0,22.1985,22.2925,22.1623,22.2781,326900.0
2006-12-01 15:00:00,30.8,30.92,30.78,30.86,324500.0,22.2781,22.3649,22.2636,22.3215,324500.0
2006-12-01 15:10:00,30.86,30.87,30.77,30.78,247300.0,22.3215,22.3287,22.2564,22.2636,247300.0
2006-12-01 15:20:00,30.78,30.87,30.77,30.83,266400.0,22.2636,22.3287,22.2564,22.2998,266400.0
2006-12-01 15:30:00,30.83,30.84,30.76,30.79,285700.0,22.2998,22.307,22.2491,22.2708,285700.0
2006-12-01 15:40:00,30.78,30.87,30.78,30.83,320400.0,22.2636,22.3287,22.2636,22.2998,320400.0
2006-12-01 15:50:00,30.84,30.92,30.84,30.87,477300.0,22.307,22.3649,22.307,22.3287,477300.0
2006-12-04 09:30:00,30.8,31.06,30.6,31.04,492500.0,22.2781,22.4661,22.1334,22.4516,492500.0
2006-12-04 09:40:00,31.04,31.09,30.82,30.87,405700.0,22.4516,22.4878,22.2925,22.3287,405700.0
2006-12-04 09:50:00,30.86,30.96,30.8,30.93,294500.0,22.3215,22.3938,22.2781,22.3721,294500.0
2006-12-04 10:00:00,30.93,31.07,30.92,31.0,266600.0,22.3721,22.4733,22.3649,22.4227,266600.0
2006-12-04 10:10:00,31.01,31.05,30.85,30.86,158900.0,22.4299,22.4589,22.3142,22.3215,158900.0
2006-12-04 10:20:00,30.86,30.97,30.85,30.91,277700.0,22.3215,22.401,22.3142,22.3576,277700.0
2006-12-04 10:30:00,30.9,30.93,30.81,30.81,164500.0,22.3504,22.3721,22.2853,22.2853,164500.0
2006-12-04 10:40:00,30.82,30.87,30.79,30.85,176400.0,22.2925,22.3287,22.2708,22.3142,176400.0
2006-12-04 10:50:00,30.86,30.9,30.83,30.86,126100.0,22.3215,22.3504,22.2998,22.3215,126100.0
2006-12-04 11:00:00,30.87,30.92,30.84,30.91,206900.0,22.3287,22.3649,22.307,22.3576,206900.0
2006-12-04 11:10:00,30.91,31.0,30.91,30.99,369700.0,22.3576,22.4227,22.3576,22.4155,369700.0
2006-12-04 11:20:00,31.0,31.0,30.95,30.95,166300.0,22.4227,22.4227,22.3866,22.3866,166300.0
2006-12-04 11:30:00,30.95,30.98,30.93,30.97,95600.0,22.3866,22.4082,22.3721,22.401,95600.0
2006-12-04 11:40:00,30.97,30.97,30.88,30.88,111400.0,22.401,22.401,22.3359,22.3359,111400.0
2006-12-04 11:50:00,30.88,31.02,30.88,31.01,182300.0,22.3359,22.4372,22.3359,22.4299,182300.0
2006-12-04 12:00:00,31.0,31.05,31.0,31.05,137700.0,22.4227,22.4589,22.4227,22.4589,137700.0
2006-12-04 12:10:00,31.05,31.05,31.0,31.01,85300.0,22.4589,22.4589,22.4227,22.4299,85300.0
2006-12-04 12:20:00,31.01,31.01,30.92,30.92,97000.0,22.4299,22.4299,22.3649,22.3649,97000.0
2006-12-04 12:30:00,30.91,30.98,30.91,30.96,57100.0,22.3576,22.4082,22.3576,22.3938,57100.0
2006-12-04 12:40:00,30.95,30.95,30.93,30.93,44300.0,22.3866,22.3866,22.3721,22.3721,44300.0
2006-12-04 12:50:00,30.93,30.95,30.92,30.93,37900.0,22.3721,22.3866,22.3649,22.3721,37900.0
2006-12-04 13:00:00,30.94,30.99,30.9,30.95,121000.0,22.3793,22.4155,22.3504,22.3866,121000.0
2006-12-04 13:10:00,30.95,30.97,30.92,30.93,90400.0,22.3866,22.401,22.3649,22.3721,90400.0
2006-12-04 13:20:00,30.93,30.95,30.91,30.92,120900.0,22.3721,22.3866,22.3576,22.3649,120900.0
2006-12-04 13:30:00,30.91,31.0,30.91,30.98,190800.0,22.3576,22.4227,22.3576,22.4082,190800.0
2006-12-04 13:40:00,30.98,31.03,30.98,31.01,160100.0,22.4082,22.4444,22.4082,22.4299,160100.0
2006-12-04 13:50:00,31.02,31.02,30.95,30.96,102600.0,22.4372,22.4372,22.3866,22.3938,102600.0
2006-12-04 14:00:00,30.95,30.99,30.95,30.98,107300.0,22.3866,22.4155,22.3866,22.4082,107300.0
2006-12-04 14:10:00,30.98,31.0,30.96,30.96,111300.0,22.4082,22.4227,22.3938,22.3938,111300.0
2006-12-04 14:20:00,30.97,30.97,30.9,30.93,196400.0,22.401,22.401,22.3504,22.3721,196400.0
2006-12-04 14:30:00,30.92,30.96,30.87,30.89,204700.0,22.3649,22.3938,22.3287,22.3432,204700.0
2006-12-04 14:40:00,30.89,30.93,30.87,30.9,125100.0,22.3432,22.3721,22.3287,22.3504,125100.0
2006-12-04 14:50:00,30.9,30.93,30.88,30.9,129900.0,22.3504,22.3721,22.3359,22.3504,129900.0
2006-12-04 15:00:00,30.9,30.9,30.8,30.82,269200.0,22.3504,22.3504,22.2781,22.2925,269200.0
2006-12-04 15:10:00,30.82,30.82,30.74,30.76,236700.0,22.2925,22.2925,22.2347,22.2491,236700.0
2006-12-04 15:20:00,30.76,30.77,30.72,30.72,206600.0,22.2491,22.2564,22.2202,22.2202,206600.0
2006-12-04 15:30:00,30.72,30.76,30.7,30.75,230800.0,22.2202,22.2491,22.2057,22.2419,230800.0
2006-12-04 15:40:00,30.75,30.78,30.73,30.74,274700.0,22.2419,22.2636,22.2274,22.2347,274700.0
2006-12-04 15:50:00,30.75,30.79,30.75,30.78,291300.0,22.2419,22.2708,22.2419,22.2636,291300.0
2006-12-05 09:30:00,30.7,30.97,30.65,30.94,427000.0,22.2057,22.401,22.1696,22.3793,427000.0
2006-12-05 09:40:00,30.94,30.95,30.8,30.9,194900.0,22.3793,22.3866,22.2781,22.3504,194900.0
2006-12-05 09:50:00,30.9,31.15,30.89,30.97,237100.0,22.3504,22.5312,22.3432,22.401,237100.0
2006-12-05 10:00:00,30.97,31.19,30.97,31.16,364300.0,22.401,22.5601,22.401,22.5384,364300.0
2006-12-05 10:10:00,31.17,31.21,31.12,31.2,269800.0,22.5457,22.5746,22.5095,22.5674,269800.0
2006-12-05 10:20:00,31.2,31.2,31.0,31.0,193300.0,22.5674,22.5674,22.4227,22.4227,193300.0
2006-12-05 10:30:00,30.99,31.02,30.9,30.98,226800.0,22.4155,22.4372,22.3504,22.4082,226800.0
2006-12-05 10:40:00,30.99,31.07,30.95,31.07,319400.0,22.4155,22.4733,22.3866,22.4733,319400.0
2006-12-05 10:50:00,31.07,31.19,31.04,31.18,154800.0,22.4733,22.5601,22.4516,22.5529,154800.0
2006-12-05 11:00:00,31.18,31.24,31.15,31.17,283500.0,22.5529,22.5963,22.5312,22.5457,283500.0
2006-12-05 11:10:00,31.17,31.2,31.13,31.19,208300.0,22.5457,22.5674,22.5167,22.5601,208300.0
2006-12-05 11:20:00,31.2,31.32,31.19,31.32,299100.0,22.5674,22.6542,22.5601,22.6542,299100.0
2006-12-05 11:30:00,31.31,31.33,31.27,31.31,186300.0,22.6469,22.6614,22.618,22.6469,186300.0
2006-12-05 11:40:00,31.3,31.34,31.26,31.28,199800.0,22.6397,22.6686,22.6108,22.6252,199800.0
2006-12-05 11:50:00,31.28,31.32,31.28,31.29,186300.0,22.6252,22.6542,22.6252,22.6325,186300.0
2006-12-05 12:00:00,31.29,31.29,31.2,31.22,236100.0,22.6325,22.6325,22.5674,22.5818,236100.0
2006-12-05 12:10:00,31.22,31.28,31.22,31.28,127100.0,22.5818,22.6252,22.5818,22.6252,127100.0
2006-12-05 12:20:00,31.27,31.28,31.21,31.23,108300.0,22.618,22.6252,22.5746,22.5891,108300.0
2006-12-05 12:30:00,31.22,31.23,31.06,31.09,188400.0,22.5818,22.5891,22.4661,22.4878,188400.0
2006-12-05 12:40:00,31.08,31.09,31.0,31.07,168100.0,22.4806,22.4878,22.4227,22.4733,168100.0
2006-12-05 12:50:00,31.07,31.16,31.06,31.12,153200.0,22.4733,22.5384,22.4661,22.5095,153200.0
2006-12-05 13:00:00,31.11,31.22,31.11,31.13,125100.0,22.5023,22.5818,22.5023,22.5167,125100.0
2006-12-05 13:10:00,31.12,31.17,31.1,31.16,65600.0,22.5095,22.5457,22.495,22.5384,65600.0
2006-12-05 13:20:00,31.17,31.18,31.13,31.18,92500.0,22.5457,22.5529,22.5167,22.5529,92500.0
2006-12-05 13:30:00,31.18,31.22,31.16,31.16,95000.0,22.5529,22.5818,22.5384,22.5384,95000.0
2006-12-05 13:40:00,31.17,31.25,31.15,31.24,167600.0,22.5457,22.6035,22.5312,22.5963,167600.0
2006-12-05 13:50:00,31.23,31.25,31.2,31.22,197500.0,22.5891,22.6035,22.5674,22.5818,197500.0
2006-12-05 14:00:00,31.22,31.23,31.16,31.21,161400.0,22.5818,22.5891,22.5384,22.5746,161400.0
2006-12-05 14:10:00,31.2,31.26,31.19,31.2,222000.0,22.5674,22.6108,22.5601,22.5674,222000.0
2006-12-05 14:20:00,31.2,31.23,31.18,31.21,203700.0,22.5674,22.5891,22.5529,22.5746,203700.0
2006-12-05 14:30:00,31.21,31.25,31.19,31.21,57900.0,22.5746,22.6035,22.5601,22.5746,57900.0
2006-12-05 14:40:00,31.2,31.22,31.19,31.19,136100.0,22.5674,22.5818,22.5601,22.5601,136100.0
2006-12-05 14:50:00,31.2,31.21,31.09,31.1,278300.0,22.5674,22.5746,22.4878,22.495,278300.0
2006-12-05 15:00:00,31.1,31.17,31.09,31.13,355300.0,22.495,22.5457,22.4878,22.5167,355300.0
2006-12-05 15:10:00,31.12,31.21,31.11,31.2,268500.0,22.5095,22.5746,22.5023,22.5674,268500.0
2006-12-05 15:20:00,31.2,31.2,31.14,31.19,264400.0,22.5674,22.5674,22.524,22.5601,264400.0
2006-12-05 15:30:00,31.19,31.24,31.17,31.23,262300.0,22.5601,22.5963,22.5457,22.5891,262300.0
2006-12-05 15:40:00,31.24,31.27,31.23,31.26,268200.0,22.5963,22.618,22.5891,22.6108,268200.0
2006-12-05 15:50:00,31.27,31.27,31.26,31.27,304900.0,22.618,22.618,22.6108,22.618,304900.0
2006-12-06 09:30:00,31.25,31.5,31.24,31.39,526300.0,22.6035,22.7844,22.5963,22.7048,526300.0
2006-12-06 09:40:00,31.4,31.51,31.33,31.5,466900.0,22.712,22.7916,22.6614,22.7844,466900.0
2006-12-06 09:50:00,31.51,31.75,31.5,31.71,556900.0,22.7916,22.9652,22.7844,22.9363,556900.0
2006-12-06 10:00:00,31.71,31.71,31.58,31.61,221000.0,22.9363,22.9363,22.8422,22.8639,221000.0
2006-12-06 10:10:00,31.61,31.64,31.49,31.63,354800.0,22.8639,22.8856,22.7771,22.8784,354800.0
2006-12-06 10:20:00,31.63,31.76,31.6,31.75,677400.0,22.8784,22.9724,22.8567,22.9652,677400.0
2006-12-06 10:30:00,31.74,31.75,31.58,31.6,410200.0,22.958,22.9652,22.8422,22.8567,410200.0
2006-12-06 10:40:00,31.58,31.66,31.55,31.66,336500.0,22.8422,22.9001,22.8205,22.9001,336500.0
2006-12-06 10:50:00,31.67,31.67,31.63,31.63,196400.0,22.9073,22.9073,22.8784,22.8784,196400.0
2006-12-06 11:00:00,31.63,31.72,31.62,31.72,239800.0,22.8784,22.9435,22.8712,22.9435,239800.0
2006-12-06 11:10:00,31.72,31.79,31.7,31.79,312300.0,22.9435,22.9941,22.929,22.9941,312300.0
2006-12-06 11:20:00,31.79,31.89,31.79,31.82,314000.0,22.9941,23.0665,22.9941,23.0158,314000.0
2006-12-06 11:30:00,31.82,31.88,31.81,31.88,189200.0,23.0158,23.0592,23.0086,23.0592,189200.0
2006-12-06 11:40:00,31.88,31.9,31.78,31.78,228700.0,23.0592,23.0737,22.9869,22.9869,228700.0
2006-12-06 11:50:00,31.78,31.81,31.75,31.76,133000.0,22.9869,23.0086,22.9652,22.9724,133000.0
2006-12-06 12:00:00,31.75,31.81,31.72,31.79,265900.0,22.9652,23.0086,22.9435,22.9941,265900.0
2006-12-06 12:10:00,31.79,31.8,31.77,31.79,127500.0,22.9941,23.0014,22.9797,22.9941,127500.0
2006-12-06 12:20:00,31.8,31.8,31.74,31.79,144800.0,23.0014,23.0014,22.958,22.9941,144800.0
2006-12-06 12:30:00,31.79,31.85,31.78,31.78,143800.0,22.9941,23.0375,22.9869,22.9869,143800.0
2006-12-06 12:40:00,31.79,31.85,31.78,31.85,142400.0,22.9941,23.0375,22.9869,23.0375,142400.0
2006-12-06 12:50:00,31.84,31.85,31.81,31.82,103400.0,23.0303,23.0375,23.0086,23.0158,103400.0
2006-12-06 13:00:00,31.81,31.81,31.74,31.76,191100.0,23.0086,23.0086,22.958,22.9724,191100.0
2006-12-06 13:10:00,31.76,31.84,31.75,31.8,182700.0,22.9724,23.0303,22.9652,23.0014,182700.0
2006-12-06 13:20:00,31.8,31.81,31.75,31.81,94900.0,23.0014,23.0086,22.9652,23.0086,94900.0
2006-12-06 13:30:00,31.81,31.82,31.74,31.78,237600.0,23.0086,23.0158,22.958,22.9869,237600.0
2006-12-06 13:40:00,31.78,31.79,31.72,31.73,130900.0,22.9869,22.9941,22.9435,22.9507,130900.0
2006-12-06 13:50:00,31.73,31.8,31.73,31.77,155200.0,22.9507,23.0014,22.9507,22.9797,155200.0
2006-12-06 14:00:00,31.77,31.79,31.74,31.74,112500.0,22.9797,22.9941,22.958,22.958,112500.0
2006-12-06 14:10:00,31.74,31.76,31.73,31.76,152600.0,22.958,22.9724,22.9507,22.9724,152600.0
2006-12-06 14:20:00,31.77,31.78,31.75,31.75,85100.0,22.9797,22.9869,22.9652,22.9652,85100.0
2006-12-06 14:30:00,31.75,31.76,31.7,31.71,140800.0,22.9652,22.9724,22.929,22.9363,140800.0
2006-12-06 14:40:00,31.71,31.73,31.65,31.65,111300.0,22.9363,22.9507,22.8929,22.8929,111300.0
2006-12-06 14:50:00,31.65,31.65,31.58,31.62,166300.0,22.8929,22.8929,22.8422,22.8712,166300.0
2006-12-06 15:00:00,31.61,31.73,31.59,31.73,233500.0,22.8639,22.9507,22.8495,22.9507,233500.0
2006-12-06 15:10:00,31.73,31.76,31.65,31.65,160600.0,22.9507,22.9724,22.8929,22.8929,160600.0
2006-12-06 15:20:00,31.66,31.66,31.6,31.63,276900.0,22.9001,22.9001,22.8567,22.8784,276900.0
2006-12-06 15:30:00,31.63,31.67,31.62,31.66,253200.0,22.8784,22.9073,22.8712,22.9001,253200.0
2006-12-06 15:40:00,31.67,31.68,31.6,31.62,253200.0,22.9073,22.9146,22.8567,22.8712,253200.0
2006-12-06 15:50:00,31.61,31.63,31.6,31.62,289900.0,22.8639,22.8784,22.8567,22.8712,289900.0
2006-12-07 09:30:00,31.64,31.8,31.64,31.79,240900.0,22.8856,23.0014,22.8856,22.9941,240900.0
2006-12-07 09:40:00,31.8,31.84,31.7,31.71,260800.0,23.0014,23.0303,22.929,22.9363,260800.0
2006-12-07 09:50:00,31.7,31.77,31.56,31.62,231600.0,22.929,22.9797,22.8278,22.8712,231600.0
2006-12-07 10:00:00,31.62,31.62,31.37,31.4,286800.0,22.8712,22.8712,22.6903,22.712,286800.0
2006-12-07 10:10:00,31.4,31.41,31.23,31.26,263500.0,22.712,22.7193,22.5891,22.6108,263500.0
2006-12-07 10:20:00,31.26,31.26,31.15,31.19,384300.0,22.6108,22.6108,22.5312,22.5601,384300.0
2006-12-07 10:30:00,31.19,31.23,31.13,31.14,412300.0,22.5601,22.5891,22.5167,22.524,412300.0
2006-12-07 10:40:00,31.14,31.18,31.13,31.18,353000.0,22.524,22.5529,22.5167,22.5529,353000.0
2006-12-07 10:50:00,31.18,31.26,31.17,31.25,291900.0,22.5529,22.6108,22.5457,22.6035,291900.0
2006-12-07 11:00:00,31.26,31.29,31.23,31.26,215000.0,22.6108,22.6325,22.5891,22.6108,215000.0
2006-12-07 11:10:00,31.26,31.3,31.23,31.29,171100.0,22.6108,22.6397,22.5891,22.6325,171100.0
2006-12-07 11:20:00,31.29,31.39,31.28,31.28,173900.0,22.6325,22.7048,22.6252,22.6252,173900.0
2006-12-07 11:30:00,31.28,31.37,31.28,31.32,91800.0,22.6252,22.6903,22.6252,22.6542,91800.0
2006-12-07 11:40:00,31.33,31.33,31.18,31.23,269100.0,22.6614,22.6614,22.5529,22.5891,269100.0
2006-12-07 11:50:00,31.22,31.31,31.22,31.3,127100.0,22.5818,22.6469,22.5818,22.6397,127100.0
2006-12-07 12:00:00,31.29,31.29,31.2,31.27,154000.0,22.6325,22.6325,22.5674,22.618,154000.0
2006-12-07 12:10:00,31.26,31.33,31.26,31.3,174400.0,22.6108,22.6614,22.6108,22.6397,174400.0
2006-12-07 12:20:00,31.29,31.31,31.28,31.3,157800.0,22.6325,22.6469,22.6252,22.6397,157800.0
2006-12-07 12:30:00,31.3,31.35,31.3,31.32,175800.0,22.6397,22.6759,22.6397,22.6542,175800.0
2006-12-07 12:40:00,31.32,31.44,31.28,31.4,343000.0,22.6542,22.741,22.6252,22.712,343000.0
2006-12-07 12:50:00,31.4,31.42,31.36,31.38,133600.0,22.712,22.7265,22.6831,22.6976,133600.0
2006-12-07 13:00:00,31.38,31.42,31.36,31.38,151400.0,22.6976,22.7265,22.6831,22.6976,151400.0
2006-12-07 13:10:00,31.37,31.37,31.3,31.31,36900.0,22.6903,22.6903,22.6397,22.6469,36900.0
2006-12-07 13:20:00,31.3,31.38,31.3,31.38,84600.0,22.6397,22.6976,22.6397,22.6976,84600.0
2006-12-07 13:30:00,31.37,31.38,31.27,31.31,157700.0,22.6903,22.6976,22.618,22.6469,157700.0
2006-12-07 13:40:00,31.3,31.32,31.29,31.32,62600.0,22.6397,22.6542,22.6325,22.6542,62600.0
2006-12-07 13:50:00,31.31,31.31,31.25,31.26,117300.0,22.6469,22.6469,22.6035,22.6108,117300.0
2006-12-07 14:00:00,31.26,31.26,31.1,31.1,195800.0,22.6108,22.6108,22.495,22.495,195800.0
2006-12-07 14:10:00,31.1,31.12,31.04,31.07,249600.0,22.495,22.5095,22.4516,22.4733,249600.0
2006-12-07 14:20:00,31.07,31.11,31.02,31.07,121700.0,22.4733,22.5023,22.4372,22.4733,121700.0
2006-12-07 14:30:00,31.06,31.08,31.0,31.0,212700.0,22.4661,22.4806,22.4227,22.4227,212700.0
2006-12-07 14:40:00,31.01,31.04,31.0,31.01,111800.0,22.4299,22.4516,22.4227,22.4299,111800.0
2006-12-07 14:50:00,31.0,31.03,30.95,30.95,205000.0,22.4227,22.4444,22.3866,22.3866,205000.0
2006-12-07 15:00:00,30.96,31.0,30.9,30.9,247700.0,22.3938,22.4227,22.3504,22.3504,247700.0
2006-12-07 15:10:00,30.9,30.91,30.85,30.86,322500.0,22.3504,22.3576,22.3142,22.3215,322500.0
2006-12-07 15:20:00,30.85,30.95,30.84,30.88,284700.0,22.3142,22.3866,22.307,22.3359,284700.0
2006-12-07 15:30:00,30.88,30.91,30.85,30.86,272200.0,22.3359,22.3576,22.3142,22.3215,272200.0
2006-12-07 15:40:00,30.87,30.89,30.84,30.88,359300.0,22.3287,22.3432,22.307,22.3359,359300.0
2006-12-07 15:50:00,30.88,30.94,30.84,30.9,292700.0,22.3359,22.3793,22.307,22.3504,292700.0
2006-12-08 09:30:00,30.88,31.21,30.87,31.18,294400.0,22.3359,22.5746,22.3287,22.5529,294400.0
2006-12-08 09:40:00,31.19,31.36,31.07,31.11,259200.0,22.5601,22.6831,22.4733,22.5023,259200.0
2006-12-08 09:50:00,31.08,31.16,30.93,30.97,214700.0,22.4806,22.5384,22.3721,22.401,214700.0
2006-12-08 10:00:00,30.96,30.96,30.74,30.82,391300.0,22.3938,22.3938,22.2347,22.2925,391300.0
2006-12-08 10:10:00,30.82,30.95,30.78,30.88,354100.0,22.2925,22.3866,22.2636,22.3359,354100.0
2006-12-08 10:20:00,30.88,30.95,30.81,30.91,253600.0,22.3359,22.3866,22.2853,22.3576,253600.0
2006-12-08 10:30:00,30.92,31.03,30.9,31.02,182700.0,22.3649,22.4444,22.3504,22.4372,182700.0
2006-12-08 10:40:00,31.01,31.08,31.0,31.08,134100.0,22.4299,22.4806,22.4227,22.4806,134100.0
2006-12-08 10:50:00,31.08,31.08,31.02,31.04,131900.0,22.4806,22.4806,22.4372,22.4516,131900.0
2006-12-08 11:00:00,31.03,31.18,31.03,31.16,198800.0,22.4444,22.5529,22.4444,22.5384,198800.0
2006-12-08 11:10:00,31.17,31.3,31.16,31.26,280300.0,22.5457,22.6397,22.5384,22.6108,280300.0
2006-12-08 11:20:00,31.26,31.3,31.19,31.23,114200.0,22.6108,22.6397,22.5601,22.5891,114200.0
2006-12-08 11:30:00,31.23,31.38,31.22,31.31,207700.0,22.5891,22.6976,22.5818,22.6469,207700.0
2006-12-08 11:40:00,31.3,31.3,31.18,31.22,119900.0,22.6397,22.6397,22.5529,22.5818,119900.0
2006-12-08 11:50:00,31.21,31.24,31.18,31.2,83400.0,22.5746,22.5963,22.5529,22.5674,83400.0
2006-12-08 12:00:00,31.2,31.23,31.14,31.14,88400.0,22.5674,22.5891,22.524,22.524,88400.0
2006-12-08 12:10:00,31.13,31.13,31.05,31.08,104600.0,22.5167,22.5167,22.4589,22.4806,104600.0
2006-12-08 12:20:00,31.08,31.14,31.07,31.09,95900.0,22.4806,22.524,22.4733,22.4878,95900.0
2006-12-08 12:30:00,31.09,31.09,30.97,30.99,127100.0,22.4878,22.4878,22.401,22.4155,127100.0
2006-12-08 12:40:00,30.98,31.0,30.97,30.98,81500.0,22.4082,22.4227,22.401,22.4082,81500.0
2006-12-08 12:50:00,30.98,30.98,30.92,30.97,127800.0,22.4082,22.4082,22.3649,22.401,127800.0
2006-12-08 13:00:00,30.97,30.97,30.92,30.93,92500.0,22.401,22.401,22.3649,22.3721,92500.0
2006-12-08 13:10:00,30.92,30.94,30.92,30.94,44000.0,22.3649,22.3793,22.3649,22.3793,44000.0
2006-12-08 13:20:00,30.94,30.94,30.86,30.89,106100.0,22.3793,22.3793,22.3215,22.3432,106100.0
2006-12-08 13:30:00,30.89,30.92,30.88,30.88,102600.0,22.3432,22.3649,22.3359,22.3359,102600.0
2006-12-08 13:40:00,30.88,30.88,30.85,30.87,83100.0,22.3359,22.3359,22.3142,22.3287,83100.0
2006-12-08 13:50:00,30.86,30.86,30.81,30.81,141400.0,22.3215,22.3215,22.2853,22.2853,141400.0
2006-12-08 14:00:00,30.82,30.86,30.8,30.85,140700.0,22.2925,22.3215,22.2781,22.3142,140700.0
2006-12-08 14:10:00,30.84,30.85,30.8,30.81,136900.0,22.307,22.3142,22.2781,22.2853,136900.0
2006-12-08 14:20:00,30.8,30.87,30.8,30.83,198300.0,22.2781,22.3287,22.2781,22.2998,198300.0
2006-12-08 14:30:00,30.84,30.86,30.8,30.86,111000.0,22.307,22.3215,22.2781,22.3215,111000.0
2006-12-08 14:40:00,30.86,30.89,30.82,30.84,145500.0,22.3215,22.3432,22.2925,22.307,145500.0
2006-12-08 14:50:00,30.83,30.89,30.81,30.85,166300.0,22.2998,22.3432,22.2853,22.3142,166300.0
2006-12-08 15:00:00,30.85,30.85,30.76,30.8,225900.0,22.3142,22.3142,22.2491,22.2781,225900.0
2006-12-08 15:10:00,30.8,30.8,30.75,30.76,178400.0,22.2781,22.2781,22.2419,22.2491,178400.0
2006-12-08 15:20:00,30.75,30.85,30.75,30.84,238100.0,22.2419,22.3142,22.2419,22.307,238100.0
2006-12-08 15:30:00,30.84,30.86,30.81,30.84,251000.0,22.307,22.3215,22.2853,22.307,251000.0
2006-12-08 15:40:00,30.84,30.87,30.81,30.83,262000.0,22.307,22.3287,22.2853,22.2998,262000.0
2006-12-08 15:50:00,30.82,30.84,30.76,30.8,388900.0,22.2925,22.307,22.2491,22.2781,388900.0
2006-12-11 09:30:00,30.58,30.85,30.58,30.69,400900.0,22.1189,22.3142,22.1189,22.1985,400900.0
2006-12-11 09:40:00,30.69,30.72,30.53,30.53,238500.0,22.1985,22.2202,22.0828,22.0828,238500.0
2006-12-11 09:50:00,30.54,30.68,30.51,30.58,309600.0,22.09,22.1913,22.0683,22.1189,309600.0
2006-12-11 10:00:00,30.58,30.66,30.55,30.62,221700.0,22.1189,22.1768,22.0972,22.1479,221700.0
2006-12-11 10:10:00,30.61,30.81,30.61,30.77,212400.0,22.1406,22.2853,22.1406,22.2564,212400.0
2006-12-11 10:20:00,30.77,30.83,30.71,30.74,216000.0,22.2564,22.2998,22.213,22.2347,216000.0
2006-12-11 10:30:00,30.74,30.79,30.73,30.74,83800.0,22.2347,22.2708,22.2274,22.2347,83800.0
2006-12-11 10:40:00,30.74,30.74,30.65,30.67,138500.0,22.2347,22.2347,22.1696,22.184,138500.0
2006-12-11 10:50:00,30.67,30.68,30.61,30.62,132400.0,22.184,22.1913,22.1406,22.1479,132400.0
2006-12-11 11:00:00,30.62,30.62,30.56,30.57,137300.0,22.1479,22.1479,22.1045,22.1117,137300.0
2006-12-11 11:10:00,30.56,30.59,30.53,30.53,115300.0,22.1045,22.1262,22.0828,22.0828,115300.0
2006-12-11 11:20:00,30.54,30.56,30.52,30.55,124300.0,22.09,22.1045,22.0755,22.0972,124300.0
2006-12-11 11:30:00,30.55,30.62,30.55,30.6,190500.0,22.0972,22.1479,22.0972,22.1334,190500.0
2006-12-11 11:40:00,30.59,30.65,30.59,30.64,104900.0,22.1262,22.1696,22.1262,22.1623,104900.0
2006-12-11 11:50:00,30.63,30.66,30.62,30.65,82800.0,22.1551,22.1768,22.1479,22.1696,82800.0
2006-12-11 12:00:00,30.65,30.66,30.59,30.59,59800.0,22.1696,22.1768,22.1262,22.1262,59800.0
2006-12-11 12:10:00,30.59,30.65,30.57,30.63,167100.0,22.1262,22.1696,22.1117,22.1551,167100.0
2006-12-11 12:20:00,30.62,30.66,30.61,30.64,72200.0,22.1479,22.1768,22.1406,22.1623,72200.0
2006-12-11 12:30:00,30.64,30.65,30.62,30.65,58700.0,22.1623,22.1696,22.1479,22.1696,58700.0
2006-12-11 12:40:00,30.64,30.65,30.62,30.65,45700.0,22.1623,22.1696,22.1479,22.1696,45700.0
2006-12-11 12:50:00,30.64,30.69,30.64,30.65,83700.0,22.1623,22.1985,22.1623,22.1696,83700.0
2006-12-11 13:00:00,30.65,30.65,30.6,30.61,56500.0,22.1696,22.1696,22.1334,22.1406,56500.0
2006-12-11 13:10:00,30.6,30.72,30.59,30.69,114700.0,22.1334,22.2202,22.1262,22.1985,114700.0
2006-12-11 13:20:00,30.69,30.76,30.67,30.72,99800.0,22.1985,22.2491,22.184,22.2202,99800.0
2006-12-11 13:30:00,30.72,30.72,30.67,30.67,43000.0,22.2202,22.2202,22.184,22.184,43000.0
2006-12-11 13:40:00,30.67,30.75,30.67,30.74,99100.0,22.184,22.2419,22.184,22.2347,99100.0
2006-12-11 13:50:00,30.74,30.75,30.72,30.72,47900.0,22.2347,22.2419,22.2202,22.2202,47900.0
2006-12-11 14:00:00,30.72,30.73,30.68,30.7,85000.0,22.2202,22.2274,22.1913,22.2057,85000.0
2006-12-11 14:10:00,30.7,30.73,30.69,30.72,49400.0,22.2057,22.2274,22.1985,22.2202,49400.0
2006-12-11 14:20:00,30.73,30.75,30.7,30.72,65700.0,22.2274,22.2419,22.2057,22.2202,65700.0
2006-12-11 14:30:00,30.72,30.82,30.71,30.8,119500.0,22.2202,22.2925,22.213,22.2781,119500.0
2006-12-11 14:40:00,30.79,30.82,30.75,30.76,103300.0,22.2708,22.2925,22.2419,22.2491,103300.0
2006-12-11 14:50:00,30.77,30.79,30.75,30.77,94200.0,22.2564,22.2708,22.2419,22.2564,94200.0
2006-12-11 15:00:00,30.77,30.8,30.76,30.77,119000.0,22.2564,22.2781,22.2491,22.2564,119000.0
2006-12-11 15:10:00,30.77,30.86,30.76,30.84,174300.0,22.2564,22.3215,22.2491,22.307,174300.0
2006-12-11 15:20:00,30.84,30.84,30.81,30.82,174600.0,22.307,22.307,22.2853,22.2925,174600.0
2006-12-11 15:30:00,30.82,30.82,30.75,30.76,169200.0,22.2925,22.2925,22.2419,22.2491,169200.0
2006-12-11 15:40:00,30.77,30.79,30.75,30.77,173000.0,22.2564,22.2708,22.2419,22.2564,173000.0
2006-12-11 15:50:00,30.77,30.84,30.76,30.84,432700.0,22.2564,22.307,22.2491,22.307,432700.0
2006-12-12 09:30:00,30.85,30.95,30.73,30.8,308400.0,22.3142,22.3866,22.2274,22.2781,308400.0
2006-12-12 09:40:00,30.8,30.88,30.68,30.83,291700.0,22.2781,22.3359,22.1913,22.2998,291700.0
2006-12-12 09:50:00,30.84,30.91,30.73,30.83,162000.0,22.307,22.3576,22.2274,22.2998,162000.0
2006-12-12 10:00:00,30.83,30.84,30.61,30.65,244000.0,22.2998,22.307,22.1406,22.1696,244000.0
2006-12-12 10:10:00,30.65,30.78,30.63,30.73,269400.0,22.1696,22.2636,22.1551,22.2274,269400.0
2006-12-12 10:20:00,30.73,30.8,30.63,30.7,384100.0,22.2274,22.2781,22.1551,22.2057,384100.0
2006-12-12 10:30:00,30.7,30.72,30.6,30.66,280100.0,22.2057,22.2202,22.1334,22.1768,280100.0
2006-12-12 10:40:00,30.66,30.73,30.54,30.57,170000.0,22.1768,22.2274,22.09,22.1117,170000.0
2006-12-12 10:50:00,30.57,30.65,30.57,30.59,90700.0,22.1117,22.1696,22.1117,22.1262,90700.0
2006-12-12 11:00:00,30.59,30.7,30.59,30.7,88100.0,22.1262,22.2057,22.1262,22.2057,88100.0
2006-12-12 11:10:00,30.7,30.73,30.68,30.71,84900.0,22.2057,22.2274,22.1913,22.213,84900.0
2006-12-12 11:20:00,30.7,30.82,30.7,30.81,169200.0,22.2057,22.2925,22.2057,22.2853,169200.0
2006-12-12 11:30:00,30.81,30.81,30.74,30.76,163000.0,22.2853,22.2853,22.2347,22.2491,163000.0
2006-12-12 11:40:00,30.76,30.77,30.71,30.74,137700.0,22.2491,22.2564,22.213,22.2347,137700.0
2006-12-12 11:50:00,30.74,30.74,30.67,30.73,243000.0,22.2347,22.2347,22.184,22.2274,243000.0
2006-12-12 12:00:00,30.74,30.78,30.71,30.71,159600.0,22.2347,22.2636,22.213,22.213,159600.0
2006-12-12 12:10:00,30.72,30.72,30.63,30.69,185800.0,22.2202,22.2202,22.1551,22.1985,185800.0
2006-12-12 12:20:00,30.68,30.69,30.56,30.63,197300.0,22.1913,22.1985,22.1045,22.1551,197300.0
2006-12-12 12:30:00,30.62,30.65,30.6,30.64,110600.0,22.1479,22.1696,22.1334,22.1623,110600.0
2006-12-12 12:40:00,30.64,30.65,30.59,30.6,95000.0,22.1623,22.1696,22.1262,22.1334,95000.0
2006-12-12 12:50:00,30.6,30.6,30.55,30.6,95800.0,22.1334,22.1334,22.0972,22.1334,95800.0
2006-12-12 13:00:00,30.6,30.61,30.6,30.61,112400.0,22.1334,22.1406,22.1334,22.1406,112400.0
2006-12-12 13:10:00,30.61,30.63,30.6,30.61,81200.0,22.1406,22.1551,22.1334,22.1406,81200.0
2006-12-12 13:20:00,30.61,30.72,30.59,30.71,181600.0,22.1406,22.2202,22.1262,22.213,181600.0
2006-12-12 13:30:00,30.71,30.74,30.69,30.71,96100.0,22.213,22.2347,22.1985,22.213,96100.0
2006-12-12 13:40:00,30.71,30.73,30.69,30.71,35900.0,22.213,22.2274,22.1985,22.213,35900.0
2006-12-12 13:50:00,30.71,30.74,30.68,30.69,91200.0,22.213,22.2347,22.1913,22.1985,91200.0
2006-12-12 14:00:00,30.69,30.71,30.67,30.68,107500.0,22.1985,22.213,22.184,22.1913,107500.0
2006-12-12 14:10:00,30.68,30.76,30.62,30.73,190200.0,22.1913,22.2491,22.1479,22.2274,190200.0
2006-12-12 14:20:00,30.72,30.83,30.68,30.76,290200.0,22.2202,22.2998,22.1913,22.2491,290200.0
2006-12-12 14:30:00,30.77,30.81,30.69,30.7,176400.0,22.2564,22.2853,22.1985,22.2057,176400.0
2006-12-12 14:40:00,30.7,30.75,30.66,30.73,204900.0,22.2057,22.2419,22.1768,22.2274,204900.0
2006-12-12 14:50:00,30.73,30.79,30.72,30.77,159800.0,22.2274,22.2708,22.2202,22.2564,159800.0
2006-12-12 15:00:00,30.77,30.82,30.73,30.75,151400.0,22.2564,22.2925,22.2274,22.2419,151400.0
2006-12-12 15:10:00,30.74,30.76,30.62,30.62,174900.0,22.2347,22.2491,22.1479,22.1479,174900.0
2006-12-12 15:20:00,30.63,30.64,30.55,30.57,183300.0,22.1551,22.1623,22.0972,22.1117,183300.0
2006-12-12 15:30:00,30.57,30.71,30.55,30.71,394400.0,22.1117,22.213,22.0972,22.213,394400.0
2006-12-12 15:40:00,30.7,30.7,30.59,30.65,307800.0,22.2057,22.2057,22.1262,22.1696,307800.0
2006-12-12 15:50:00,30.65,30.71,30.64,30.65,244100.0,22.1696,22.213,22.1623,22.1696,244100.0
2006-12-13 09:30:00,30.79,30.99,30.7,30.78,338500.0,22.2708,22.4155,22.2057,22.2636,338500.0
2006-12-13 09:40:00,30.76,30.83,30.67,30.76,368600.0,22.2491,22.2998,22.184,22.2491,368600.0
2006-12-13 09:50:00,30.76,30.97,30.69,30.9,300700.0,22.2491,22.401,22.1985,22.3504,300700.0
2006-12-13 10:00:00,30.9,31.05,30.85,30.85,441800.0,22.3504,22.4589,22.3142,22.3142,441800.0
2006-12-13 10:10:00,30.85,30.97,30.76,30.89,274400.0,22.3142,22.401,22.2491,22.3432,274400.0
2006-12-13 10:20:00,30.88,30.93,30.84,30.92,132100.0,22.3359,22.3721,22.307,22.3649,132100.0
2006-12-13 10:30:00,30.91,30.91,30.65,30.72,249400.0,22.3576,22.3576,22.1696,22.2202,249400.0
2006-12-13 10:40:00,30.72,30.82,30.62,30.67,261400.0,22.2202,22.2925,22.1479,22.184,261400.0
2006-12-13 10:50:00,30.68,30.8,30.66,30.79,178400.0,22.1913,22.2781,22.1768,22.2708,178400.0
2006-12-13 11:00:00,30.78,30.85,30.76,30.8,171900.0,22.2636,22.3142,22.2491,22.2781,171900.0
2006-12-13 11:10:00,30.8,30.91,30.79,30.91,174800.0,22.2781,22.3576,22.2708,22.3576,174800.0
2006-12-13 11:20:00,30.91,30.91,30.86,30.87,87300.0,22.3576,22.3576,22.3215,22.3287,87300.0
2006-12-13 11:30:00,30.87,30.89,30.84,30.84,84900.0,22.3287,22.3432,22.307,22.307,84900.0
2006-12-13 11:40:00,30.84,30.88,30.81,30.86,139800.0,22.307,22.3359,22.2853,22.3215,139800.0
2006-12-13 11:50:00,30.87,30.88,30.8,30.87,96000.0,22.3287,22.3359,22.2781,22.3287,96000.0
2006-12-13 12:00:00,30.87,30.88,30.8,30.81,78200.0,22.3287,22.3359,22.2781,22.2853,78200.0
2006-12-13 12:10:00,30.8,30.81,30.76,30.76,109900.0,22.2781,22.2853,22.2491,22.2491,109900.0
2006-12-13 12:20:00,30.76,30.77,30.7,30.72,78700.0,22.2491,22.2564,22.2057,22.2202,78700.0
2006-12-13 12:30:00,30.72,30.73,30.67,30.68,52500.0,22.2202,22.2274,22.184,22.1913,52500.0
2006-12-13 12:40:00,30.68,30.69,30.64,30.64,68900.0,22.1913,22.1985,22.1623,22.1623,68900.0
2006-12-13 12:50:00,30.64,30.71,30.64,30.65,100500.0,22.1623,22.213,22.1623,22.1696,100500.0
2006-12-13 13:00:00,30.65,30.65,30.6,30.64,126500.0,22.1696,22.1696,22.1334,22.1623,126500.0
2006-12-13 13:10:00,30.64,30.65,30.6,30.62,57000.0,22.1623,22.1696,22.1334,22.1479,57000.0
2006-12-13 13:20:00,30.61,30.62,30.57,30.58,101100.0,22.1406,22.1479,22.1117,22.1189,101100.0
2006-12-13 13:30:00,30.58,30.58,30.5,30.5,123500.0,22.1189,22.1189,22.0611,22.0611,123500.0
2006-12-13 13:40:00,30.5,30.51,30.48,30.49,262300.0,22.0611,22.0683,22.0466,22.0538,262300.0
2006-12-13 13:50:00,30.49,30.55,30.48,30.53,228600.0,22.0538,22.0972,22.0466,22.0828,228600.0
2006-12-13 14:00:00,30.52,30.54,30.47,30.51,196100.0,22.0755,22.09,22.0394,22.0683,196100.0
2006-12-13 14:10:00,30.51,30.54,30.5,30.5,100000.0,22.0683,22.09,22.0611,22.0611,100000.0
2006-12-13 14:20:00,30.5,30.53,30.49,30.51,178700.0,22.0611,22.0828,22.0538,22.0683,178700.0
2006-12-13 14:30:00,30.51,30.62,30.48,30.62,191200.0,22.0683,22.1479,22.0466,22.1479,191200.0
2006-12-13 14:40:00,30.62,30.64,30.57,30.62,135600.0,22.1479,22.1623,22.1117,22.1479,135600.0
2006-12-13 14:50:00,30.63,30.63,30.6,30.63,146300.0,22.1551,22.1551,22.1334,22.1551,146300.0
2006-12-13 15:00:00,30.62,30.68,30.6,30.65,176700.0,22.1479,22.1913,22.1334,22.1696,176700.0
2006-12-13 15:10:00,30.65,30.65,30.54,30.6,197400.0,22.1696,22.1696,22.09,22.1334,197400.0
2006-12-13 15:20:00,30.59,30.62,30.58,30.59,197300.0,22.1262,22.1479,22.1189,22.1262,197300.0
2006-12-13 15:30:00,30.59,30.61,30.55,30.61,180800.0,22.1262,22.1406,22.0972,22.1406,180800.0
2006-12-13 15:40:00,30.61,30.61,30.55,30.55,157300.0,22.1406,22.1406,22.0972,22.0972,157300.0
2006-12-13 15:50:00,30.55,30.6,30.54,30.57,341200.0,22.0972,22.1334,22.09,22.1117,341200.0
2006-12-14 09:30:00,30.6,30.74,30.5,30.55,410400.0,22.1334,22.2347,22.0611,22.0972,410400.0
2006-12-14 09:40:00,30.54,30.59,30.5,30.57,399300.0,22.09,22.1262,22.0611,22.1117,399300.0
2006-12-14 09:50:00,30.57,30.97,30.57,30.91,444700.0,22.1117,22.401,22.1117,22.3576,444700.0
2006-12-14 10:00:00,30.9,30.98,30.69,30.97,339000.0,22.3504,22.4082,22.1985,22.401,339000.0
2006-12-14 10:10:00,30.94,31.25,30.9,31.12,515000.0,22.3793,22.6035,22.3504,22.5095,515000.0
2006-12-14 10:20:00,31.11,31.24,31.08,31.21,511300.0,22.5023,22.5963,22.4806,22.5746,511300.0
2006-12-14 10:30:00,31.22,31.25,31.13,31.24,775500.0,22.5818,22.6035,22.5167,22.5963,775500.0
2006-12-14 10:40:00,31.24,31.29,31.18,31.26,354800.0,22.5963,22.6325,22.5529,22.6108,354800.0
2006-12-14 10:50:00,31.25,31.4,31.24,31.4,309100.0,22.6035,22.712,22.5963,22.712,309100.0
2006-12-14 11:00:00,31.4,31.6,31.36,31.45,424400.0,22.712,22.8567,22.6831,22.7482,424400.0
2006-12-14 11:10:00,31.45,31.55,31.44,31.53,301100.0,22.7482,22.8205,22.741,22.8061,301100.0
2006-12-14 11:20:00,31.54,31.54,31.37,31.37,283900.0,22.8133,22.8133,22.6903,22.6903,283900.0
2006-12-14 11:30:00,31.37,31.41,31.29,31.29,248000.0,22.6903,22.7193,22.6325,22.6325,248000.0
2006-12-14 11:40:00,31.29,31.39,31.28,31.38,271200.0,22.6325,22.7048,22.6252,22.6976,271200.0
2006-12-14 11:50:00,31.38,31.44,31.36,31.39,161100.0,22.6976,22.741,22.6831,22.7048,161100.0
2006-12-14 12:00:00,31.39,31.41,31.35,31.36,101400.0,22.7048,22.7193,22.6759,22.6831,101400.0
2006-12-14 12:10:00,31.36,31.4,31.32,31.32,160900.0,22.6831,22.712,22.6542,22.6542,160900.0
2006-12-14 12:20:00,31.32,31.35,31.28,31.34,110900.0,22.6542,22.6759,22.6252,22.6686,110900.0
2006-12-14 12:30:00,31.34,31.37,31.3,31.31,103800.0,22.6686,22.6903,22.6397,22.6469,103800.0
2006-12-14 12:40:00,31.31,31.32,31.26,31.28,103800.0,22.6469,22.6542,22.6108,22.6252,103800.0
2006-12-14 12:50:00,31.28,31.28,31.22,31.23,81200.0,22.6252,22.6252,22.5818,22.5891,81200.0
2006-12-14 13:00:00,31.23,31.32,31.19,31.31,156500.0,22.5891,22.6542,22.5601,22.6469,156500.0
2006-12-14 13:10:00,31.31,31.31,31.28,31.28,83500.0,22.6469,22.6469,22.6252,22.6252,83500.0
2006-12-14 13:20:00,31.29,31.34,31.26,31.33,166800.0,22.6325,22.6686,22.6108,22.6614,166800.0
2006-12-14 13:30:00,31.34,31.42,31.33,31.38,212800.0,22.6686,22.7265,22.6614,22.6976,212800.0
2006-12-14 13:40:00,31.39,31.42,31.3,31.42,183900.0,22.7048,22.7265,22.6397,22.7265,183900.0
2006-12-14 13:50:00,31.42,31.48,31.36,31.36,129000.0,22.7265,22.7699,22.6831,22.6831,129000.0
2006-12-14 14:00:00,31.37,31.38,31.33,31.37,110100.0,22.6903,22.6976,22.6614,22.6903,110100.0
2006-12-14 14:10:00,31.37,31.38,31.3,31.32,109100.0,22.6903,22.6976,22.6397,22.6542,109100.0
2006-12-14 14:20:00,31.32,31.38,31.3,31.31,87600.0,22.6542,22.6976,22.6397,22.6469,87600.0
2006-12-14 14:30:00,31.3,31.34,31.29,31.33,247400.0,22.6397,22.6686,22.6325,22.6614,247400.0
2006-12-14 14:40:00,31.33,31.34,31.29,31.33,405900.0,22.6614,22.6686,22.6325,22.6614,405900.0
2006-12-14 14:50:00,31.34,31.39,31.33,31.38,234600.0,22.6686,22.7048,22.6614,22.6976,234600.0
2006-12-14 15:00:00,31.38,31.39,31.31,31.33,267000.0,22.6976,22.7048,22.6469,22.6614,267000.0
2006-12-14 15:10:00,31.34,31.36,31.32,31.34,172800.0,22.6686,22.6831,22.6542,22.6686,172800.0
2006-12-14 15:20:00,31.34,31.35,31.32,31.34,141100.0,22.6686,22.6759,22.6542,22.6686,141100.0
2006-12-14 15:30:00,31.33,31.36,31.33,31.35,253100.0,22.6614,22.6831,22.6614,22.6759,253100.0
2006-12-14 15:40:00,31.36,31.45,31.35,31.36,318400.0,22.6831,22.7482,22.6759,22.6831,318400.0
2006-12-14 15:50:00,31.37,31.46,31.26,31.46,878900.0,22.6903,22.7554,22.6108,22.7554,878900.0
2006-12-15 09:30:00,31.78,31.93,31.68,31.81,2424200.0,22.9869,23.0954,22.9146,23.0086,2424200.0
2006-12-15 09:40:00,31.81,31.92,31.73,31.89,361000.0,23.0086,23.0882,22.9507,23.0665,361000.0
2006-12-15 09:50:00,31.89,31.98,31.8,31.86,348100.0,23.0665,23.1316,23.0014,23.0448,348100.0
2006-12-15 10:00:00,31.86,31.97,31.85,31.89,280200.0,23.0448,23.1243,23.0375,23.0665,280200.0
2006-12-15 10:10:00,31.88,31.89,31.78,31.79,140700.0,23.0592,23.0665,22.9869,22.9941,140700.0
2006-12-15 10:20:00,31.78,31.79,31.62,31.62,256700.0,22.9869,22.9941,22.8712,22.8712,256700.0
2006-12-15 10:30:00,31.63,31.65,31.54,31.6,257100.0,22.8784,22.8929,22.8133,22.8567,257100.0
2006-12-15 10:40:00,31.61,31.63,31.56,31.57,136700.0,22.8639,22.8784,22.8278,22.835,136700.0
2006-12-15 10:50:00,31.56,31.64,31.52,31.6,227000.0,22.8278,22.8856,22.7988,22.8567,227000.0
2006-12-15 11:00:00,31.6,31.62,31.53,31.55,141700.0,22.8567,22.8712,22.8061,22.8205,141700.0
2006-12-15 11:10:00,31.55,31.61,31.55,31.6,122200.0,22.8205,22.8639,22.8205,22.8567,122200.0
2006-12-15 11:20:00,31.61,31.63,31.55,31.56,84500.0,22.8639,22.8784,22.8205,22.8278,84500.0
2006-12-15 11:30:00,31.56,31.62,31.54,31.61,145400.0,22.8278,22.8712,22.8133,22.8639,145400.0
2006-12-15 11:40:00,31.62,31.64,31.6,31.64,89900.0,22.8712,22.8856,22.8567,22.8856,89900.0
2006-12-15 11:50:00,31.64,31.64,31.59,31.61,256600.0,22.8856,22.8856,22.8495,22.8639,256600.0
2006-12-15 12:00:00,31.6,31.62,31.51,31.53,109700.0,22.8567,22.8712,22.7916,22.8061,109700.0
2006-12-15 12:10:00,31.53,31.64,31.53,31.59,151400.0,22.8061,22.8856,22.8061,22.8495,151400.0
2006-12-15 12:20:00,31.59,31.62,31.53,31.61,159000.0,22.8495,22.8712,22.8061,22.8639,159000.0
2006-12-15 12:30:00,31.61,31.63,31.54,31.54,107100.0,22.8639,22.8784,22.8133,22.8133,107100.0
2006-12-15 12:40:00,31.55,31.6,31.54,31.56,160200.0,22.8205,22.8567,22.8133,22.8278,160200.0
2006-12-15 12:50:00,31.56,31.59,31.55,31.59,144100.0,22.8278,22.8495,22.8205,22.8495,144100.0
2006-12-15 13:00:00,31.59,31.61,31.59,31.6,153100.0,22.8495,22.8639,22.8495,22.8567,153100.0
2006-12-15 13:10:00,31.6,31.61,31.59,31.61,65500.0,22.8567,22.8639,22.8495,22.8639,65500.0
2006-12-15 13:20:00,31.6,31.61,31.54,31.58,156100.0,22.8567,22.8639,22.8133,22.8422,156100.0
2006-12-15 13:30:00,31.58,31.59,31.54,31.55,223800.0,22.8422,22.8495,22.8133,22.8205,223800.0
2006-12-15 13:40:00,31.55,31.58,31.52,31.53,186500.0,22.8205,22.8422,22.7988,22.8061,186500.0
2006-12-15 13:50:00,31.53,31.57,31.52,31.54,115200.0,22.8061,22.835,22.7988,22.8133,115200.0
2006-12-15 14:00:00,31.55,31.59,31.52,31.53,142800.0,22.8205,22.8495,22.7988,22.8061,142800.0
2006-12-15 14:10:00,31.53,31.56,31.5,31.51,144100.0,22.8061,22.8278,22.7844,22.7916,144100.0
2006-12-15 14:20:00,31.52,31.53,31.5,31.53,113800.0,22.7988,22.8061,22.7844,22.8061,113800.0
2006-12-15 14:30:00,31.52,31.54,31.43,31.43,129000.0,22.7988,22.8133,22.7337,22.7337,129000.0
2006-12-15 14:40:00,31.43,31.52,31.4,31.51,308600.0,22.7337,22.7988,22.712,22.7916,308600.0
2006-12-15 14:50:00,31.5,31.53,31.42,31.5,211300.0,22.7844,22.8061,22.7265,22.7844,211300.0
2006-12-15 15:00:00,31.49,31.5,31.35,31.4,421700.0,22.7771,22.7844,22.6759,22.712,421700.0
2006-12-15 15:10:00,31.4,31.47,31.39,31.42,294500.0,22.712,22.7627,22.7048,22.7265,294500.0
2006-12-15 15:20:00,31.43,31.44,31.38,31.4,199900.0,22.7337,22.741,22.6976,22.712,199900.0
2006-12-15 15:30:00,31.39,31.42,31.38,31.39,376700.0,22.7048,22.7265,22.6976,22.7048,376700.0
2006-12-15 15:40:00,31.39,31.45,31.34,31.42,470800.0,22.7048,22.7482,22.6686,22.7265,470800.0
2006-12-15 15:50:00,31.43,31.43,31.34,31.41,340000.0,22.7337,22.7337,22.6686,22.7193,340000.0
2006-12-18 09:30:00,31.45,31.69,31.22,31.24,414300.0,22.7482,22.9218,22.5818,22.5963,414300.0
2006-12-18 09:40:00,31.22,31.4,31.2,31.28,311600.0,22.5818,22.712,22.5674,22.6252,311600.0
2006-12-18 09:50:00,31.28,31.53,31.27,31.36,243600.0,22.6252,22.8061,22.618,22.6831,243600.0
2006-12-18 10:00:00,31.36,31.42,31.31,31.31,183200.0,22.6831,22.7265,22.6469,22.6469,183200.0
2006-12-18 10:10:00,31.32,31.36,31.21,31.35,118400.0,22.6542,22.6831,22.5746,22.6759,118400.0
2006-12-18 10:20:00,31.35,31.35,31.32,31.33,79300.0,22.6759,22.6759,22.6542,22.6614,79300.0
2006-12-18 10:30:00,31.33,31.4,31.3,31.39,93800.0,22.6614,22.712,22.6397,22.7048,93800.0
2006-12-18 10:40:00,31.39,31.41,31.35,31.41,57300.0,22.7048,22.7193,22.6759,22.7193,57300.0
2006-12-18 10:50:00,31.41,31.45,31.38,31.4,73100.0,22.7193,22.7482,22.6976,22.712,73100.0
2006-12-18 11:00:00,31.39,31.4,31.3,31.33,60700.0,22.7048,22.712,22.6397,22.6614,60700.0
2006-12-18 11:10:00,31.32,31.36,31.28,31.36,96500.0,22.6542,22.6831,22.6252,22.6831,96500.0
2006-12-18 11:20:00,31.34,31.38,31.32,31.35,54300.0,22.6686,22.6976,22.6542,22.6759,54300.0
2006-12-18 11:30:00,31.35,31.41,31.35,31.4,126000.0,22.6759,22.7193,22.6759,22.712,126000.0
2006-12-18 11:40:00,31.4,31.44,31.37,31.43,124400.0,22.712,22.741,22.6903,22.7337,124400.0
2006-12-18 11:50:00,31.43,31.44,31.41,31.41,53800.0,22.7337,22.741,22.7193,22.7193,53800.0
2006-12-18 12:00:00,31.42,31.42,31.39,31.4,101900.0,22.7265,22.7265,22.7048,22.712,101900.0
2006-12-18 12:10:00,31.39,31.43,31.38,31.43,75000.0,22.7048,22.7337,22.6976,22.7337,75000.0
2006-12-18 12:20:00,31.42,31.42,31.35,31.4,118800.0,22.7265,22.7265,22.6759,22.712,118800.0
2006-12-18 12:30:00,31.41,31.44,31.36,31.39,175100.0,22.7193,22.741,22.6831,22.7048,175100.0
2006-12-18 12:40:00,31.38,31.39,31.37,31.38,701600.0,22.6976,22.7048,22.6903,22.6976,701600.0
2006-12-18 12:50:00,31.37,31.37,31.31,31.32,2471800.0,22.6903,22.6903,22.6469,22.6542,2471800.0
2006-12-18 13:00:00,31.32,31.33,31.24,31.27,108400.0,22.6542,22.6614,22.5963,22.618,108400.0
2006-12-18 13:10:00,31.26,31.3,31.25,31.29,75100.0,22.6108,22.6397,22.6035,22.6325,75100.0
2006-12-18 13:20:00,31.28,31.31,31.25,31.26,51200.0,22.6252,22.6469,22.6035,22.6108,51200.0
2006-12-18 13:30:00,31.26,31.26,31.24,31.25,53200.0,22.6108,22.6108,22.5963,22.6035,53200.0
2006-12-18 13:40:00,31.25,31.25,31.22,31.23,51900.0,22.6035,22.6035,22.5818,22.5891,51900.0
2006-12-18 13:50:00,31.22,31.23,31.2,31.2,77900.0,22.5818,22.5891,22.5674,22.5674,77900.0
2006-12-18 14:00:00,31.2,31.21,31.2,31.2,62700.0,22.5674,22.5746,22.5674,22.5674,62700.0
2006-12-18 14:10:00,31.21,31.21,31.11,31.14,242900.0,22.5746,22.5746,22.5023,22.524,242900.0
2006-12-18 14:20:00,31.15,31.17,31.09,31.1,95000.0,22.5312,22.5457,22.4878,22.495,95000.0
2006-12-18 14:30:00,31.09,31.16,31.07,31.15,98700.0,22.4878,22.5384,22.4733,22.5312,98700.0
2006-12-18 14:40:00,31.15,31.15,31.09,31.11,149200.0,22.5312,22.5312,22.4878,22.5023,149200.0
2006-12-18 14:50:00,31.1,31.14,31.0,31.01,134800.0,22.495,22.524,22.4227,22.4299,134800.0
2006-12-18 15:00:00,31.01,31.05,30.96,31.05,167500.0,22.4299,22.4589,22.3938,22.4589,167500.0
2006-12-18 15:10:00,31.05,31.05,30.98,31.03,127600.0,22.4589,22.4589,22.4082,22.4444,127600.0
2006-12-18 15:20:00,31.02,31.15,31.02,31.12,130600.0,22.4372,22.5312,22.4372,22.5095,130600.0
2006-12-18 15:30:00,31.13,31.17,31.11,31.11,132100.0,22.5167,22.5457,22.5023,22.5023,132100.0
2006-12-18 15:40:00,31.11,31.14,31.11,31.13,125400.0,22.5023,22.524,22.5023,22.5167,125400.0
2006-12-18 15:50:00,31.13,31.14,31.08,31.1,192000.0,22.5167,22.524,22.4806,22.495,192000.0
2006-12-19 09:30:00,30.81,30.89,30.71,30.8,267200.0,22.2853,22.3432,22.213,22.2781,267200.0
2006-12-19 09:40:00,30.82,31.0,30.78,30.88,200100.0,22.2925,22.4227,22.2636,22.3359,200100.0
2006-12-19 09:50:00,30.88,30.99,30.85,30.87,130300.0,22.3359,22.4155,22.3142,22.3287,130300.0
2006-12-19 10:00:00,30.87,30.93,30.83,30.84,163100.0,22.3287,22.3721,22.2998,22.307,163100.0
2006-12-19 10:10:00,30.83,30.93,30.82,30.89,118000.0,22.2998,22.3721,22.2925,22.3432,118000.0
2006-12-19 10:20:00,30.89,30.9,30.84,30.88,113700.0,22.3432,22.3504,22.307,22.3359,113700.0
2006-12-19 10:30:00,30.88,30.93,30.82,30.83,203000.0,22.3359,22.3721,22.2925,22.2998,203000.0
2006-12-19 10:40:00,30.84,30.84,30.79,30.8,196300.0,22.307,22.307,22.2708,22.2781,196300.0
2006-12-19 10:50:00,30.8,30.86,30.79,30.83,142200.0,22.2781,22.3215,22.2708,22.2998,142200.0
2006-12-19 11:00:00,30.83,30.86,30.8,30.8,198800.0,22.2998,22.3215,22.2781,22.2781,198800.0
2006-12-19 11:10:00,30.8,30.81,30.68,30.69,164200.0,22.2781,22.2853,22.1913,22.1985,164200.0
2006-12-19 11:20:00,30.68,30.72,30.66,30.69,133500.0,22.1913,22.2202,22.1768,22.1985,133500.0
2006-12-19 11:30:00,30.69,30.7,30.62,30.63,149500.0,22.1985,22.2057,22.1479,22.1551,149500.0
2006-12-19 11:40:00,30.63,30.65,30.6,30.61,193600.0,22.1551,22.1696,22.1334,22.1406,193600.0
2006-12-19 11:50:00,30.61,30.61,30.58,30.6,144500.0,22.1406,22.1406,22.1189,22.1334,144500.0
2006-12-19 12:00:00,30.61,30.7,30.6,30.65,176700.0,22.1406,22.2057,22.1334,22.1696,176700.0
2006-12-19 12:10:00,30.65,30.67,30.61,30.61,99300.0,22.1696,22.184,22.1406,22.1406,99300.0
2006-12-19 12:20:00,30.61,30.7,30.61,30.67,90400.0,22.1406,22.2057,22.1406,22.184,90400.0
2006-12-19 12:30:00,30.67,30.74,30.64,30.64,120600.0,22.184,22.2347,22.1623,22.1623,120600.0
2006-12-19 12:40:00,30.65,30.68,30.64,30.66,34200.0,22.1696,22.1913,22.1623,22.1768,34200.0
2006-12-19 12:50:00,30.66,30.69,30.58,30.6,101200.0,22.1768,22.1985,22.1189,22.1334,101200.0
2006-12-19 13:00:00,30.59,30.6,30.53,30.53,215100.0,22.1262,22.1334,22.0828,22.0828,215100.0
2006-12-19 13:10:00,30.54,30.54,30.36,30.38,508200.0,22.09,22.09,21.9598,21.9743,508200.0
2006-12-19 13:20:00,30.38,30.49,30.37,30.46,198300.0,21.9743,22.0538,21.967,22.0321,198300.0
2006-12-19 13:30:00,30.46,30.51,30.46,30.5,115400.0,22.0321,22.0683,22.0321,22.0611,115400.0
2006-12-19 13:40:00,30.51,30.51,30.48,30.49,144100.0,22.0683,22.0683,22.0466,22.0538,144100.0
2006-12-19 13:50:00,30.5,30.61,30.49,30.6,116400.0,22.0611,22.1406,22.0538,22.1334,116400.0
2006-12-19 14:00:00,30.61,30.76,30.59,30.76,287300.0,22.1406,22.2491,22.1262,22.2491,287300.0
2006-12-19 14:10:00,30.76,30.8,30.73,30.77,157000.0,22.2491,22.2781,22.2274,22.2564,157000.0
2006-12-19 14:20:00,30.77,30.8,30.76,30.77,130800.0,22.2564,22.2781,22.2491,22.2564,130800.0
2006-12-19 14:30:00,30.78,30.78,30.73,30.76,84600.0,22.2636,22.2636,22.2274,22.2491,84600.0
2006-12-19 14:40:00,30.76,30.8,30.75,30.77,200600.0,22.2491,22.2781,22.2419,22.2564,200600.0
2006-12-19 14:50:00,30.77,30.91,30.77,30.85,236200.0,22.2564,22.3576,22.2564,22.3142,236200.0
2006-12-19 15:00:00,30.85,30.93,30.8,30.91,188300.0,22.3142,22.3721,22.2781,22.3576,188300.0
2006-12-19 15:10:00,30.91,30.97,30.82,30.86,291900.0,22.3576,22.401,22.2925,22.3215,291900.0
2006-12-19 15:20:00,30.87,30.96,30.83,30.92,186900.0,22.3287,22.3938,22.2998,22.3649,186900.0
2006-12-19 15:30:00,30.93,31.0,30.9,30.92,272300.0,22.3721,22.4227,22.3504,22.3649,272300.0
2006-12-19 15:40:00,30.92,30.93,30.83,30.87,351900.0,22.3649,22.3721,22.2998,22.3287,351900.0
2006-12-19 15:50:00,30.87,31.0,30.82,30.94,555800.0,22.3287,22.4227,22.2925,22.3793,555800.0
2006-12-20 09:30:00,30.83,30.92,30.75,30.9,271900.0,22.2998,22.3649,22.2419,22.3504,271900.0
2006-12-20 09:40:00,30.91,31.05,30.85,30.92,177300.0,22.3576,22.4589,22.3142,22.3649,177300.0
2006-12-20 09:50:00,30.91,30.92,30.84,30.89,101200.0,22.3576,22.3649,22.307,22.3432,101200.0
2006-12-20 10:00:00,30.88,30.9,30.83,30.86,139700.0,22.3359,22.3504,22.2998,22.3215,139700.0
2006-12-20 10:10:00,30.86,30.89,30.85,30.86,119500.0,22.3215,22.3432,22.3142,22.3215,119500.0
2006-12-20 10:20:00,30.86,30.88,30.8,30.81,128900.0,22.3215,22.3359,22.2781,22.2853,128900.0
2006-12-20 10:30:00,30.82,30.88,30.8,30.88,117700.0,22.2925,22.3359,22.2781,22.3359,117700.0
2006-12-20 10:40:00,30.89,30.9,30.86,30.88,93100.0,22.3432,22.3504,22.3215,22.3359,93100.0
2006-12-20 10:50:00,30.88,30.88,30.82,30.83,53100.0,22.3359,22.3359,22.2925,22.2998,53100.0
2006-12-20 11:00:00,30.83,30.84,30.79,30.8,90000.0,22.2998,22.307,22.2708,22.2781,90000.0
2006-12-20 11:10:00,30.8,30.81,30.74,30.77,82400.0,22.2781,22.2853,22.2347,22.2564,82400.0
2006-12-20 11:20:00,30.77,30.77,30.7,30.7,92700.0,22.2564,22.2564,22.2057,22.2057,92700.0
2006-12-20 11:30:00,30.7,30.77,30.7,30.76,116700.0,22.2057,22.2564,22.2057,22.2491,116700.0
2006-12-20 11:40:00,30.76,30.77,30.75,30.76,48300.0,22.2491,22.2564,22.2419,22.2491,48300.0
2006-12-20 11:50:00,30.75,30.76,30.66,30.67,112200.0,22.2419,22.2491,22.1768,22.184,112200.0
2006-12-20 12:00:00,30.67,30.68,30.65,30.66,55800.0,22.184,22.1913,22.1696,22.1768,55800.0
2006-12-20 12:10:00,30.66,30.66,30.56,30.57,192100.0,22.1768,22.1768,22.1045,22.1117,192100.0
2006-12-20 12:20:00,30.56,30.58,30.51,30.57,186700.0,22.1045,22.1189,22.0683,22.1117,186700.0
2006-12-20 12:30:00,30.57,30.59,30.5,30.58,138200.0,22.1117,22.1262,22.0611,22.1189,138200.0
2006-12-20 12:40:00,30.57,30.59,30.55,30.59,67500.0,22.1117,22.1262,22.0972,22.1262,67500.0
2006-12-20 12:50:00,30.59,30.64,30.54,30.64,124300.0,22.1262,22.1623,22.09,22.1623,124300.0
2006-12-20 13:00:00,30.64,30.64,30.52,30.53,154100.0,22.1623,22.1623,22.0755,22.0828,154100.0
2006-12-20 13:10:00,30.52,30.54,30.5,30.52,137500.0,22.0755,22.09,22.0611,22.0755,137500.0
2006-12-20 13:20:00,30.52,30.53,30.47,30.52,131600.0,22.0755,22.0828,22.0394,22.0755,131600.0
2006-12-20 13:30:00,30.51,30.55,30.49,30.5,93000.0,22.0683,22.0972,22.0538,22.0611,93000.0
2006-12-20 13:40:00,30.5,30.52,30.44,30.44,122900.0,22.0611,22.0755,22.0177,22.0177,122900.0
2006-12-20 13:50:00,30.44,30.45,30.4,30.43,127600.0,22.0177,22.0249,21.9887,22.0104,127600.0
2006-12-20 14:00:00,30.44,30.45,30.4,30.41,124500.0,22.0177,22.0249,21.9887,21.996,124500.0
2006-12-20 14:10:00,30.42,30.46,30.4,30.46,145200.0,22.0032,22.0321,21.9887,22.0321,145200.0
2006-12-20 14:20:00,30.46,30.5,30.4,30.44,162400.0,22.0321,22.0611,21.9887,22.0177,162400.0
2006-12-20 14:30:00,30.43,30.48,30.38,30.38,154200.0,22.0104,22.0466,21.9743,21.9743,154200.0
2006-12-20 14:40:00,30.38,30.47,30.37,30.46,216300.0,21.9743,22.0394,21.967,22.0321,216300.0
2006-12-20 14:50:00,30.46,30.47,30.41,30.41,96300.0,22.0321,22.0394,21.996,21.996,96300.0
2006-12-20 15:00:00,30.41,30.49,30.41,30.49,80300.0,21.996,22.0538,21.996,22.0538,80300.0
2006-12-20 15:10:00,30.49,30.53,30.48,30.51,144600.0,22.0538,22.0828,22.0466,22.0683,144600.0
2006-12-20 15:20:00,30.51,30.54,30.51,30.52,90400.0,22.0683,22.09,22.0683,22.0755,90400.0
2006-12-20 15:30:00,30.51,30.56,30.51,30.55,191300.0,22.0683,22.1045,22.0683,22.0972,191300.0
2006-12-20 15:40:00,30.55,30.59,30.54,30.56,240300.0,22.0972,22.1262,22.09,22.1045,240300.0
2006-12-20 15:50:00,30.56,30.57,30.48,30.49,260700.0,22.1045,22.1117,22.0466,22.0538,260700.0
2006-12-21 09:30:00,30.51,30.6,30.48,30.51,196600.0,22.0683,22.1334,22.0466,22.0683,196600.0
2006-12-21 09:40:00,30.51,30.52,30.41,30.48,239500.0,22.0683,22.0755,21.996,22.0466,239500.0
2006-12-21 09:50:00,30.47,30.51,30.38,30.39,194800.0,22.0394,22.0683,21.9743,21.9815,194800.0
2006-12-21 10:00:00,30.39,30.42,30.36,30.4,170000.0,21.9815,22.0032,21.9598,21.9887,170000.0
2006-12-21 10:10:00,30.39,30.4,30.29,30.29,141600.0,21.9815,21.9887,21.9092,21.9092,141600.0
2006-12-21 10:20:00,30.3,30.38,30.27,30.34,239800.0,21.9164,21.9743,21.8947,21.9453,239800.0
2006-12-21 10:30:00,30.34,30.4,30.34,30.37,141300.0,21.9453,21.9887,21.9453,21.967,141300.0
2006-12-21 10:40:00,30.37,30.44,30.35,30.42,121700.0,21.967,22.0177,21.9526,22.0032,121700.0
2006-12-21 10:50:00,30.42,30.46,30.38,30.39,127400.0,22.0032,22.0321,21.9743,21.9815,127400.0
2006-12-21 11:00:00,30.39,30.45,30.39,30.45,146100.0,21.9815,22.0249,21.9815,22.0249,146100.0
2006-12-21 11:10:00,30.45,30.47,30.4,30.42,90700.0,22.0249,22.0394,21.9887,22.0032,90700.0
2006-12-21 11:20:00,30.42,30.48,30.4,30.43,113300.0,22.0032,22.0466,21.9887,22.0104,113300.0
2006-12-21 11:30:00,30.43,30.5,30.42,30.49,99700.0,22.0104,22.0611,22.0032,22.0538,99700.0
2006-12-21 11:40:00,30.49,30.53,30.44,30.44,116900.0,22.0538,22.0828,22.0177,22.0177,116900.0
2006-12-21 11:50:00,30.44,30.47,30.4,30.42,119500.0,22.0177,22.0394,21.9887,22.0032,119500.0
2006-12-21 12:00:00,30.41,30.42,30.33,30.36,129200.0,21.996,22.0032,21.9381,21.9598,129200.0
2006-12-21 12:10:00,30.36,30.39,30.35,30.36,60700.0,21.9598,21.9815,21.9526,21.9598,60700.0
2006-12-21 12:20:00,30.36,30.37,30.3,30.3,118100.0,21.9598,21.967,21.9164,21.9164,118100.0
2006-12-21 12:30:00,30.3,30.31,30.25,30.25,147900.0,21.9164,21.9236,21.8802,21.8802,147900.0
2006-12-21 12:40:00,30.25,30.26,30.22,30.24,109800.0,21.8802,21.8875,21.8585,21.873,109800.0
2006-12-21 12:50:00,30.24,30.25,30.22,30.25,100800.0,21.873,21.8802,21.8585,21.8802,100800.0
2006-12-21 13:00:00,30.24,30.25,30.21,30.22,100200.0,21.873,21.8802,21.8513,21.8585,100200.0
2006-12-21 13:10:00,30.22,30.23,30.19,30.19,107800.0,21.8585,21.8658,21.8368,21.8368,107800.0
2006-12-21 13:20:00,30.19,30.22,30.17,30.22,88000.0,21.8368,21.8585,21.8224,21.8585,88000.0
2006-12-21 13:30:00,30.21,30.23,30.18,30.21,194200.0,21.8513,21.8658,21.8296,21.8513,194200.0
2006-12-21 13:40:00,30.22,30.22,30.15,30.18,95400.0,21.8585,21.8585,21.8079,21.8296,95400.0
2006-12-21 13:50:00,30.18,30.3,30.18,30.21,260500.0,21.8296,21.9164,21.8296,21.8513,260500.0
2006-12-21 14:00:00,30.21,30.27,30.2,30.25,116400.0,21.8513,21.8947,21.8441,21.8802,116400.0
2006-12-21 14:10:00,30.25,30.34,30.24,30.3,202300.0,21.8802,21.9453,21.873,21.9164,202300.0
2006-12-21 14:20:00,30.31,30.4,30.28,30.34,111700.0,21.9236,21.9887,21.9019,21.9453,111700.0
2006-12-21 14:30:00,30.33,30.35,30.28,30.28,69600.0,21.9381,21.9526,21.9019,21.9019,69600.0
2006-12-21 14:40:00,30.29,30.33,30.26,30.29,92000.0,21.9092,21.9381,21.8875,21.9092,92000.0
2006-12-21 14:50:00,30.29,30.34,30.27,30.31,88800.0,21.9092,21.9453,21.8947,21.9236,88800.0
2006-12-21 15:00:00,30.3,30.34,30.28,30.34,109800.0,21.9164,21.9453,21.9019,21.9453,109800.0
2006-12-21 15:10:00,30.34,30.38,30.25,30.25,131100.0,21.9453,21.9743,21.8802,21.8802,131100.0
2006-12-21 15:20:00,30.25,30.27,30.21,30.27,167900.0,21.8802,21.8947,21.8513,21.8947,167900.0
2006-12-21 15:30:00,30.27,30.28,30.22,30.22,99000.0,21.8947,21.9019,21.8585,21.8585,99000.0
2006-12-21 15:40:00,30.23,30.27,30.21,30.25,190600.0,21.8658,21.8947,21.8513,21.8802,190600.0
2006-12-21 15:50:00,30.25,30.27,30.22,30.26,253800.0,21.8802,21.8947,21.8585,21.8875,253800.0
2006-12-22 09:30:00,30.3,30.47,30.24,30.43,182000.0,21.9164,22.0394,21.873,22.0104,182000.0
2006-12-22 09:40:00,30.43,30.44,30.22,30.41,161900.0,22.0104,22.0177,21.8585,21.996,161900.0
2006-12-22 09:50:00,30.42,30.54,30.37,30.51,89400.0,22.0032,22.09,21.967,22.0683,89400.0
2006-12-22 10:00:00,30.53,30.57,30.48,30.55,137100.0,22.0828,22.1117,22.0466,22.0972,137100.0
2006-12-22 10:10:00,30.56,30.56,30.48,30.53,99300.0,22.1045,22.1045,22.0466,22.0828,99300.0
2006-12-22 10:20:00,30.52,30.56,30.5,30.55,116700.0,22.0755,22.1045,22.0611,22.0972,116700.0
2006-12-22 10:30:00,30.54,30.58,30.53,30.54,57000.0,22.09,22.1189,22.0828,22.09,57000.0
2006-12-22 10:40:00,30.53,30.54,30.5,30.53,73100.0,22.0828,22.09,22.0611,22.0828,73100.0
2006-12-22 10:50:00,30.52,30.53,30.48,30.48,79600.0,22.0755,22.0828,22.0466,22.0466,79600.0
2006-12-22 11:00:00,30.48,30.5,30.4,30.4,54200.0,22.0466,22.0611,21.9887,21.9887,54200.0
2006-12-22 11:10:00,30.4,30.4,30.37,30.37,52300.0,21.9887,21.9887,21.967,21.967,52300.0
2006-12-22 11:20:00,30.37,30.39,30.34,30.36,64300.0,21.967,21.9815,21.9453,21.9598,64300.0
2006-12-22 11:30:00,30.36,30.4,30.33,30.33,102100.0,21.9598,21.9887,21.9381,21.9381,102100.0
2006-12-22 11:40:00,30.33,30.34,30.28,30.28,93200.0,21.9381,21.9453,21.9019,21.9019,93200.0
2006-12-22 11:50:00,30.28,30.29,30.26,30.27,52800.0,21.9019,21.9092,21.8875,21.8947,52800.0
2006-12-22 12:00:00,30.26,30.27,30.21,30.25,194700.0,21.8875,21.8947,21.8513,21.8802,194700.0
2006-12-22 12:10:00,30.25,30.27,30.24,30.26,96900.0,21.8802,21.8947,21.873,21.8875,96900.0
2006-12-22 12:20:00,30.26,30.26,30.24,30.25,105000.0,21.8875,21.8875,21.873,21.8802,105000.0
2006-12-22 12:30:00,30.25,30.29,30.24,30.29,75700.0,21.8802,21.9092,21.873,21.9092,75700.0
2006-12-22 12:40:00,30.29,30.34,30.26,30.3,76700.0,21.9092,21.9453,21.8875,21.9164,76700.0
2006-12-22 12:50:00,30.3,30.35,30.27,30.33,60300.0,21.9164,21.9526,21.8947,21.9381,60300.0
2006-12-22 13:00:00,30.32,30.32,30.26,30.29,53900.0,21.9309,21.9309,21.8875,21.9092,53900.0
2006-12-22 13:10:00,30.28,30.34,30.28,30.31,50400.0,21.9019,21.9453,21.9019,21.9236,50400.0
2006-12-22 13:20:00,30.32,30.32,30.29,30.31,52600.0,21.9309,21.9309,21.9092,21.9236,52600.0
2006-12-22 13:30:00,30.31,30.35,30.3,30.32,43700.0,21.9236,21.9526,21.9164,21.9309,43700.0
2006-12-22 13:40:00,30.32,30.37,30.32,30.36,47500.0,21.9309,21.967,21.9309,21.9598,47500.0
2006-12-22 13:50:00,30.37,30.43,30.37,30.41,70700.0,21.967,22.0104,21.967,21.996,70700.0
2006-12-22 14:00:00,30.41,30.43,30.39,30.4,67700.0,21.996,22.0104,21.9815,21.9887,67700.0
2006-12-22 14:10:00,30.4,30.45,30.39,30.43,81700.0,21.9887,22.0249,21.9815,22.0104,81700.0
2006-12-22 14:20:00,30.43,30.48,30.43,30.48,81500.0,22.0104,22.0466,22.0104,22.0466,81500.0
2006-12-22 14:30:00,30.47,30.49,30.46,30.47,90400.0,22.0394,22.0538,22.0321,22.0394,90400.0
2006-12-22 14:40:00,30.48,30.5,30.46,30.5,41000.0,22.0466,22.0611,22.0321,22.0611,41000.0
2006-12-22 14:50:00,30.49,30.52,30.49,30.5,67700.0,22.0538,22.0755,22.0538,22.0611,67700.0
2006-12-22 15:00:00,30.5,30.54,30.49,30.54,94100.0,22.0611,22.09,22.0538,22.09,94100.0
2006-12-22 15:10:00,30.54,30.59,30.53,30.54,86500.0,22.09,22.1262,22.0828,22.09,86500.0
2006-12-22 15:20:00,30.54,30.54,30.46,30.48,109200.0,22.09,22.09,22.0321,22.0466,109200.0
2006-12-22 15:30:00,30.48,30.49,30.46,30.48,68100.0,22.0466,22.0538,22.0321,22.0466,68100.0
2006-12-22 15:40:00,30.48,30.49,30.46,30.48,168200.0,22.0466,22.0538,22.0321,22.0466,168200.0
2006-12-22 15:50:00,30.47,30.49,30.46,30.47,212300.0,22.0394,22.0538,22.0321,22.0394,212300.0
2006-12-26 09:30:00,30.36,30.45,30.3,30.31,107200.0,21.9598,22.0249,21.9164,21.9236,107200.0
2006-12-26 09:40:00,30.31,30.39,30.3,30.39,106900.0,21.9236,21.9815,21.9164,21.9815,106900.0
2006-12-26 09:50:00,30.38,30.48,30.35,30.44,79900.0,21.9743,22.0466,21.9526,22.0177,79900.0
2006-12-26 10:00:00,30.44,30.45,30.38,30.38,52800.0,22.0177,22.0249,21.9743,21.9743,52800.0
2006-12-26 10:10:00,30.38,30.49,30.35,30.39,240800.0,21.9743,22.0538,21.9526,21.9815,240800.0
2006-12-26 10:20:00,30.38,30.47,30.37,30.42,116100.0,21.9743,22.0394,21.967,22.0032,116100.0
2006-12-26 10:30:00,30.42,30.47,30.4,30.44,62400.0,22.0032,22.0394,21.9887,22.0177,62400.0
2006-12-26 10:40:00,30.45,30.53,30.45,30.53,83300.0,22.0249,22.0828,22.0249,22.0828,83300.0
2006-12-26 10:50:00,30.52,30.59,30.5,30.55,76600.0,22.0755,22.1262,22.0611,22.0972,76600.0
2006-12-26 11:00:00,30.55,30.6,30.54,30.58,98100.0,22.0972,22.1334,22.09,22.1189,98100.0
2006-12-26 11:10:00,30.58,30.62,30.55,30.56,66000.0,22.1189,22.1479,22.0972,22.1045,66000.0
2006-12-26 11:20:00,30.55,30.58,30.53,30.55,41300.0,22.0972,22.1189,22.0828,22.0972,41300.0
2006-12-26 11:30:00,30.56,30.58,30.54,30.57,44600.0,22.1045,22.1189,22.09,22.1117,44600.0
2006-12-26 11:40:00,30.58,30.67,30.57,30.64,81100.0,22.1189,22.184,22.1117,22.1623,81100.0
2006-12-26 11:50:00,30.64,30.67,30.61,30.64,55400.0,22.1623,22.184,22.1406,22.1623,55400.0
2006-12-26 12:00:00,30.64,30.66,30.58,30.6,58300.0,22.1623,22.1768,22.1189,22.1334,58300.0
2006-12-26 12:10:00,30.6,30.6,30.53,30.56,85100.0,22.1334,22.1334,22.0828,22.1045,85100.0
2006-12-26 12:20:00,30.56,30.59,30.55,30.59,70800.0,22.1045,22.1262,22.0972,22.1262,70800.0
2006-12-26 12:30:00,30.59,30.61,30.57,30.57,83300.0,22.1262,22.1406,22.1117,22.1117,83300.0
2006-12-26 12:40:00,30.58,30.59,30.53,30.57,42300.0,22.1189,22.1262,22.0828,22.1117,42300.0
2006-12-26 12:50:00,30.57,30.58,30.56,30.57,17700.0,22.1117,22.1189,22.1045,22.1117,17700.0
2006-12-26 13:00:00,30.56,30.57,30.5,30.51,52800.0,22.1045,22.1117,22.0611,22.0683,52800.0
2006-12-26 13:10:00,30.5,30.51,30.49,30.5,38900.0,22.0611,22.0683,22.0538,22.0611,38900.0
2006-12-26 13:20:00,30.51,30.54,30.51,30.53,36900.0,22.0683,22.09,22.0683,22.0828,36900.0
2006-12-26 13:30:00,30.54,30.54,30.52,30.53,17800.0,22.09,22.09,22.0755,22.0828,17800.0
2006-12-26 13:40:00,30.53,30.57,30.52,30.57,34300.0,22.0828,22.1117,22.0755,22.1117,34300.0
2006-12-26 13:50:00,30.57,30.61,30.55,30.6,39200.0,22.1117,22.1406,22.0972,22.1334,39200.0
2006-12-26 14:00:00,30.6,30.61,30.57,30.57,29400.0,22.1334,22.1406,22.1117,22.1117,29400.0
2006-12-26 14:10:00,30.57,30.57,30.54,30.54,18100.0,22.1117,22.1117,22.09,22.09,18100.0
2006-12-26 14:20:00,30.54,30.57,30.53,30.56,37900.0,22.09,22.1117,22.0828,22.1045,37900.0
2006-12-26 14:30:00,30.56,30.57,30.51,30.53,48700.0,22.1045,22.1117,22.0683,22.0828,48700.0
2006-12-26 14:40:00,30.54,30.54,30.52,30.53,28200.0,22.09,22.09,22.0755,22.0828,28200.0
2006-12-26 14:50:00,30.54,30.54,30.52,30.52,52700.0,22.09,22.09,22.0755,22.0755,52700.0
2006-12-26 15:00:00,30.52,30.54,30.51,30.53,48600.0,22.0755,22.09,22.0683,22.0828,48600.0
2006-12-26 15:10:00,30.53,30.56,30.53,30.55,41500.0,22.0828,22.1045,22.0828,22.0972,41500.0
2006-12-26 15:20:00,30.56,30.56,30.5,30.51,37500.0,22.1045,22.1045,22.0611,22.0683,37500.0
2006-12-26 15:30:00,30.51,30.56,30.51,30.56,79500.0,22.0683,22.1045,22.0683,22.1045,79500.0
2006-12-26 15:40:00,30.55,30.62,30.52,30.62,187300.0,22.0972,22.1479,22.0755,22.1479,187300.0
2006-12-26 15:50:00,30.62,30.64,30.59,30.62,158100.0,22.1479,22.1623,22.1262,22.1479,158100.0
2006-12-27 09:30:00,30.62,30.9,30.62,30.9,260700.0,22.1479,22.3504,22.1479,22.3504,260700.0
2006-12-27 09:40:00,30.9,30.98,30.82,30.97,433400.0,22.3504,22.4082,22.2925,22.401,433400.0
2006-12-27 09:50:00,30.96,31.04,30.89,31.0,262100.0,22.3938,22.4516,22.3432,22.4227,262100.0
2006-12-27 10:00:00,31.0,31.04,30.92,31.0,192600.0,22.4227,22.4516,22.3649,22.4227,192600.0
2006-12-27 10:10:00,30.99,31.01,30.91,30.91,91700.0,22.4155,22.4299,22.3576,22.3576,91700.0
2006-12-27 10:20:00,30.92,31.02,30.9,30.99,128500.0,22.3649,22.4372,22.3504,22.4155,128500.0
2006-12-27 10:30:00,30.98,30.99,30.88,30.95,90900.0,22.4082,22.4155,22.3359,22.3866,90900.0
2006-12-27 10:40:00,30.95,31.01,30.94,31.0,186700.0,22.3866,22.4299,22.3793,22.4227,186700.0
2006-12-27 10:50:00,30.99,31.0,30.93,30.95,134000.0,22.4155,22.4227,22.3721,22.3866,134000.0
2006-12-27 11:00:00,30.96,31.1,30.95,31.07,233200.0,22.3938,22.495,22.3866,22.4733,233200.0
2006-12-27 11:10:00,31.07,31.09,31.02,31.08,211900.0,22.4733,22.4878,22.4372,22.4806,211900.0
2006-12-27 11:20:00,31.08,31.18,31.08,31.18,334500.0,22.4806,22.5529,22.4806,22.5529,334500.0
2006-12-27 11:30:00,31.17,31.18,31.12,31.17,158400.0,22.5457,22.5529,22.5095,22.5457,158400.0
2006-12-27 11:40:00,31.17,31.19,31.14,31.14,128400.0,22.5457,22.5601,22.524,22.524,128400.0
2006-12-27 11:50:00,31.13,31.15,31.1,31.12,90100.0,22.5167,22.5312,22.495,22.5095,90100.0
2006-12-27 12:00:00,31.12,31.16,31.1,31.16,126500.0,22.5095,22.5384,22.495,22.5384,126500.0
2006-12-27 12:10:00,31.16,31.19,31.15,31.19,87000.0,22.5384,22.5601,22.5312,22.5601,87000.0
2006-12-27 12:20:00,31.18,31.21,31.17,31.18,92900.0,22.5529,22.5746,22.5457,22.5529,92900.0
2006-12-27 12:30:00,31.19,31.21,31.18,31.2,137800.0,22.5601,22.5746,22.5529,22.5674,137800.0
2006-12-27 12:40:00,31.2,31.25,31.19,31.2,157900.0,22.5674,22.6035,22.5601,22.5674,157900.0
2006-12-27 12:50:00,31.19,31.24,31.18,31.22,147900.0,22.5601,22.5963,22.5529,22.5818,147900.0
2006-12-27 13:00:00,31.22,31.25,31.2,31.2,122600.0,22.5818,22.6035,22.5674,22.5674,122600.0
2006-12-27 13:10:00,31.21,31.21,31.19,31.19,37400.0,22.5746,22.5746,22.5601,22.5601,37400.0
2006-12-27 13:20:00,31.19,31.26,31.19,31.23,178500.0,22.5601,22.6108,22.5601,22.5891,178500.0
2006-12-27 13:30:00,31.24,31.25,31.21,31.24,115400.0,22.5963,22.6035,22.5746,22.5963,115400.0
2006-12-27 13:40:00,31.23,31.28,31.22,31.24,135800.0,22.5891,22.6252,22.5818,22.5963,135800.0
2006-12-27 13:50:00,31.24,31.25,31.2,31.25,166400.0,22.5963,22.6035,22.5674,22.6035,166400.0
2006-12-27 14:00:00,31.25,31.32,31.24,31.32,254000.0,22.6035,22.6542,22.5963,22.6542,254000.0
2006-12-27 14:10:00,31.32,31.34,31.27,31.28,80700.0,22.6542,22.6686,22.618,22.6252,80700.0
2006-12-27 14:20:00,31.27,31.28,31.22,31.22,95600.0,22.618,22.6252,22.5818,22.5818,95600.0
2006-12-27 14:30:00,31.23,31.23,31.16,31.18,128100.0,22.5891,22.5891,22.5384,22.5529,128100.0
2006-12-27 14:40:00,31.18,31.19,31.14,31.19,121500.0,22.5529,22.5601,22.524,22.5601,121500.0
2006-12-27 14:50:00,31.19,31.19,31.13,31.14,68000.0,22.5601,22.5601,22.5167,22.524,68000.0
2006-12-27 15:00:00,31.14,31.2,31.13,31.2,149000.0,22.524,22.5674,22.5167,22.5674,149000.0
2006-12-27 15:10:00,31.19,31.28,31.19,31.27,255200.0,22.5601,22.6252,22.5601,22.618,255200.0
2006-12-27 15:20:00,31.25,31.26,31.22,31.25,175200.0,22.6035,22.6108,22.5818,22.6035,175200.0
2006-12-27 15:30:00,31.25,31.27,31.25,31.25,136400.0,22.6035,22.618,22.6035,22.6035,136400.0
2006-12-27 15:40:00,31.25,31.25,31.16,31.16,194100.0,22.6035,22.6035,22.5384,22.5384,194100.0
2006-12-27 15:50:00,31.16,31.24,31.16,31.24,373400.0,22.5384,22.5963,22.5384,22.5963,373400.0
2006-12-28 09:30:00,31.1,31.15,30.98,31.14,199500.0,22.495,22.5312,22.4082,22.524,199500.0
2006-12-28 09:40:00,31.14,31.19,31.06,31.09,176600.0,22.524,22.5601,22.4661,22.4878,176600.0
2006-12-28 09:50:00,31.09,31.16,31.07,31.08,141400.0,22.4878,22.5384,22.4733,22.4806,141400.0
2006-12-28 10:00:00,31.09,31.27,31.09,31.24,157100.0,22.4878,22.618,22.4878,22.5963,157100.0
2006-12-28 10:10:00,31.25,31.25,31.1,31.15,101800.0,22.6035,22.6035,22.495,22.5312,101800.0
2006-12-28 10:20:00,31.15,31.17,31.08,31.1,76900.0,22.5312,22.5457,22.4806,22.495,76900.0
2006-12-28 10:30:00,31.09,31.12,31.04,31.09,138800.0,22.4878,22.5095,22.4516,22.4878,138800.0
2006-12-28 10:40:00,31.09,31.13,31.08,31.09,69500.0,22.4878,22.5167,22.4806,22.4878,69500.0
2006-12-28 10:50:00,31.09,31.12,31.02,31.04,69500.0,22.4878,22.5095,22.4372,22.4516,69500.0
2006-12-28 11:00:00,31.02,31.05,30.96,30.96,109400.0,22.4372,22.4589,22.3938,22.3938,109400.0
2006-12-28 11:10:00,30.95,31.04,30.91,31.02,170600.0,22.3866,22.4516,22.3576,22.4372,170600.0
2006-12-28 11:20:00,31.02,31.16,31.0,31.15,168400.0,22.4372,22.5384,22.4227,22.5312,168400.0
2006-12-28 11:30:00,31.16,31.16,31.05,31.08,122600.0,22.5384,22.5384,22.4589,22.4806,122600.0
2006-12-28 11:40:00,31.09,31.11,31.07,31.09,85400.0,22.4878,22.5023,22.4733,22.4878,85400.0
2006-12-28 11:50:00,31.1,31.1,31.06,31.06,44000.0,22.495,22.495,22.4661,22.4661,44000.0
2006-12-28 12:00:00,31.06,31.08,31.04,31.08,64700.0,22.4661,22.4806,22.4516,22.4806,64700.0
2006-12-28 12:10:00,31.07,31.09,31.07,31.08,44700.0,22.4733,22.4878,22.4733,22.4806,44700.0
2006-12-28 12:20:00,31.09,31.09,31.05,31.08,59000.0,22.4878,22.4878,22.4589,22.4806,59000.0
2006-12-28 12:30:00,31.08,31.14,31.08,31.1,79500.0,22.4806,22.524,22.4806,22.495,79500.0
2006-12-28 12:40:00,31.11,31.14,31.1,31.13,40600.0,22.5023,22.524,22.495,22.5167,40600.0
2006-12-28 12:50:00,31.13,31.14,31.09,31.1,107800.0,22.5167,22.524,22.4878,22.495,107800.0
2006-12-28 13:00:00,31.1,31.14,31.09,31.1,49300.0,22.495,22.524,22.4878,22.495,49300.0
2006-12-28 13:10:00,31.1,31.12,31.09,31.1,89600.0,22.495,22.5095,22.4878,22.495,89600.0
2006-12-28 13:20:00,31.1,31.13,31.09,31.1,65000.0,22.495,22.5167,22.4878,22.495,65000.0
2006-12-28 13:30:00,31.1,31.14,31.1,31.11,50800.0,22.495,22.524,22.495,22.5023,50800.0
2006-12-28 13:40:00,31.11,31.14,31.08,31.12,84200.0,22.5023,22.524,22.4806,22.5095,84200.0
2006-12-28 13:50:00,31.11,31.12,31.09,31.11,63400.0,22.5023,22.5095,22.4878,22.5023,63400.0
2006-12-28 14:00:00,31.11,31.13,31.1,31.12,56300.0,22.5023,22.5167,22.495,22.5095,56300.0
2006-12-28 14:10:00,31.12,31.24,31.12,31.21,207200.0,22.5095,22.5963,22.5095,22.5746,207200.0
2006-12-28 14:20:00,31.21,31.22,31.18,31.19,79300.0,22.5746,22.5818,22.5529,22.5601,79300.0
2006-12-28 14:30:00,31.19,31.21,31.15,31.15,46100.0,22.5601,22.5746,22.5312,22.5312,46100.0
2006-12-28 14:40:00,31.16,31.21,31.14,31.17,88000.0,22.5384,22.5746,22.524,22.5457,88000.0
2006-12-28 14:50:00,31.17,31.18,31.14,31.18,104500.0,22.5457,22.5529,22.524,22.5529,104500.0
2006-12-28 15:00:00,31.18,31.19,31.14,31.18,72000.0,22.5529,22.5601,22.524,22.5529,72000.0
2006-12-28 15:10:00,31.17,31.18,31.14,31.16,75700.0,22.5457,22.5529,22.524,22.5384,75700.0
2006-12-28 15:20:00,31.15,31.2,31.14,31.17,131200.0,22.5312,22.5674,22.524,22.5457,131200.0
2006-12-28 15:30:00,31.17,31.2,31.15,31.19,148200.0,22.5457,22.5674,22.5312,22.5601,148200.0
2006-12-28 15:40:00,31.19,31.22,31.16,31.22,148300.0,22.5601,22.5818,22.5384,22.5818,148300.0
2006-12-28 15:50:00,31.22,31.25,31.16,31.24,380300.0,22.5818,22.6035,22.5384,22.5963,380300.0
2006-12-29 09:30:00,31.1,31.19,31.08,31.15,160600.0,22.495,22.5601,22.4806,22.5312,160600.0
2006-12-29 09:40:00,31.13,31.2,31.06,31.2,191600.0,22.5167,22.5674,22.4661,22.5674,191600.0
2006-12-29 09:50:00,31.2,31.24,31.11,31.22,181800.0,22.5674,22.5963,22.5023,22.5818,181800.0
2006-12-29 10:00:00,31.21,31.26,31.18,31.24,287200.0,22.5746,22.6108,22.5529,22.5963,287200.0
2006-12-29 10:10:00,31.24,31.3,31.22,31.27,118500.0,22.5963,22.6397,22.5818,22.618,118500.0
2006-12-29 10:20:00,31.27,31.28,31.23,31.24,201000.0,22.618,22.6252,22.5891,22.5963,201000.0
2006-12-29 10:30:00,31.24,31.28,31.22,31.28,159700.0,22.5963,22.6252,22.5818,22.6252,159700.0
2006-12-29 10:40:00,31.27,31.3,31.25,31.3,273600.0,22.618,22.6397,22.6035,22.6397,273600.0
2006-12-29 10:50:00,31.29,31.33,31.25,31.26,190000.0,22.6325,22.6614,22.6035,22.6108,190000.0
2006-12-29 11:00:00,31.26,31.33,31.26,31.27,123700.0,22.6108,22.6614,22.6108,22.618,123700.0
2006-12-29 11:10:00,31.28,31.35,31.27,31.31,282800.0,22.6252,22.6759,22.618,22.6469,282800.0
2006-12-29 11:20:00,31.31,31.32,31.28,31.3,153600.0,22.6469,22.6542,22.6252,22.6397,153600.0
2006-12-29 11:30:00,31.31,31.39,31.3,31.37,140700.0,22.6469,22.7048,22.6397,22.6903,140700.0
2006-12-29 11:40:00,31.35,31.44,31.35,31.41,177900.0,22.6759,22.741,22.6759,22.7193,177900.0
2006-12-29 11:50:00,31.41,31.44,31.39,31.42,119200.0,22.7193,22.741,22.7048,22.7265,119200.0
2006-12-29 12:00:00,31.42,31.46,31.33,31.36,343300.0,22.7265,22.7554,22.6614,22.6831,343300.0
2006-12-29 12:10:00,31.35,31.48,31.34,31.4,332400.0,22.6759,22.7699,22.6686,22.712,332400.0
2006-12-29 12:20:00,31.4,31.42,31.32,31.33,141600.0,22.712,22.7265,22.6542,22.6614,141600.0
2006-12-29 12:30:00,31.34,31.35,31.27,31.28,164400.0,22.6686,22.6759,22.618,22.6252,164400.0
2006-12-29 12:40:00,31.28,31.29,31.2,31.21,97000.0,22.6252,22.6325,22.5674,22.5746,97000.0
2006-12-29 12:50:00,31.2,31.25,31.2,31.24,120300.0,22.5674,22.6035,22.5674,22.5963,120300.0
2006-12-29 13:00:00,31.25,31.27,31.24,31.25,63700.0,22.6035,22.618,22.5963,22.6035,63700.0
2006-12-29 13:10:00,31.25,31.27,31.24,31.24,35300.0,22.6035,22.618,22.5963,22.5963,35300.0
2006-12-29 13:20:00,31.24,31.28,31.17,31.18,177900.0,22.5963,22.6252,22.5457,22.5529,177900.0
2006-12-29 13:30:00,31.18,31.19,31.16,31.16,60900.0,22.5529,22.5601,22.5384,22.5384,60900.0
2006-12-29 13:40:00,31.17,31.2,31.14,31.16,106200.0,22.5457,22.5674,22.524,22.5384,106200.0
2006-12-29 13:50:00,31.16,31.17,31.15,31.15,48200.0,22.5384,22.5457,22.5312,22.5312,48200.0
2006-12-29 14:00:00,31.15,31.18,31.14,31.17,62400.0,22.5312,22.5529,22.524,22.5457,62400.0
2006-12-29 14:10:00,31.16,31.19,31.16,31.18,48400.0,22.5384,22.5601,22.5384,22.5529,48400.0
2006-12-29 14:20:00,31.19,31.19,31.17,31.19,64900.0,22.5601,22.5601,22.5457,22.5601,64900.0
2006-12-29 14:30:00,31.18,31.2,31.16,31.18,94100.0,22.5529,22.5674,22.5384,22.5529,94100.0
2006-12-29 14:40:00,31.18,31.19,31.17,31.19,66200.0,22.5529,22.5601,22.5457,22.5601,66200.0
2006-12-29 14:50:00,31.19,31.24,31.18,31.23,114500.0,22.5601,22.5963,22.5529,22.5891,114500.0
2006-12-29 15:00:00,31.23,31.25,31.18,31.23,254000.0,22.5891,22.6035,22.5529,22.5891,254000.0
2006-12-29 15:10:00,31.24,31.25,31.15,31.18,104300.0,22.5963,22.6035,22.5312,22.5529,104300.0
2006-12-29 15:20:00,31.18,31.19,30.94,30.97,183100.0,22.5529,22.5601,22.3793,22.401,183100.0
2006-12-29 15:30:00,30.97,31.15,30.96,31.14,201400.0,22.401,22.5312,22.3938,22.524,201400.0
2006-12-29 15:40:00,31.14,31.23,31.13,31.2,227500.0,22.524,22.5891,22.5167,22.5674,227500.0
2006-12-29 15:50:00,31.2,31.21,31.1,31.12,468000.0,22.5674,22.5746,22.495,22.5095,468000.0
2007-01-03 09:30:00,31.21,31.98,31.15,31.87,952800.0,22.5746,23.1316,22.5312,23.052,952800.0
2007-01-03 09:40:00,31.86,31.95,31.74,31.75,514100.0,23.0448,23.1099,22.958,22.9652,514100.0
2007-01-03 09:50:00,31.75,31.75,31.64,31.69,330600.0,22.9652,22.9652,22.8856,22.9218,330600.0
2007-01-03 10:00:00,31.68,31.88,31.68,31.85,420900.0,22.9146,23.0592,22.9146,23.0375,420900.0
2007-01-03 10:10:00,31.85,31.99,31.84,31.97,334600.0,23.0375,23.1388,23.0303,23.1243,334600.0
2007-01-03 10:20:00,31.96,32.1,31.96,32.05,650800.0,23.1171,23.2184,23.1171,23.1822,650800.0
2007-01-03 10:30:00,32.05,32.17,32.05,32.17,386400.0,23.1822,23.269,23.1822,23.269,386400.0
2007-01-03 10:40:00,32.17,32.3,32.15,32.3,488400.0,23.269,23.363,23.2545,23.363,488400.0
2007-01-03 10:50:00,32.3,32.31,32.21,32.28,446100.0,23.363,23.3703,23.2979,23.3486,446100.0
2007-01-03 11:00:00,32.27,32.28,32.17,32.21,311200.0,23.3413,23.3486,23.269,23.2979,311200.0
2007-01-03 11:10:00,32.22,32.22,32.07,32.11,370800.0,23.3052,23.3052,23.1967,23.2256,370800.0
2007-01-03 11:20:00,32.1,32.23,32.08,32.23,447900.0,23.2184,23.3124,23.2039,23.3124,447900.0
2007-01-03 11:30:00,32.23,32.29,32.22,32.27,296000.0,23.3124,23.3558,23.3052,23.3413,296000.0
2007-01-03 11:40:00,32.26,32.29,32.2,32.21,303200.0,23.3341,23.3558,23.2907,23.2979,303200.0
2007-01-03 11:50:00,32.21,32.22,32.17,32.18,256700.0,23.2979,23.3052,23.269,23.2762,256700.0
2007-01-03 12:00:00,32.18,32.21,32.14,32.15,245300.0,23.2762,23.2979,23.2473,23.2545,245300.0
2007-01-03 12:10:00,32.15,32.19,32.14,32.15,178600.0,23.2545,23.2835,23.2473,23.2545,178600.0
2007-01-03 12:20:00,32.15,32.17,32.14,32.16,188700.0,23.2545,23.269,23.2473,23.2618,188700.0
2007-01-03 12:30:00,32.16,32.21,32.13,32.14,269400.0,23.2618,23.2979,23.2401,23.2473,269400.0
2007-01-03 12:40:00,32.13,32.21,32.13,32.21,208400.0,23.2401,23.2979,23.2401,23.2979,208400.0
2007-01-03 12:50:00,32.2,32.24,32.2,32.22,151400.0,23.2907,23.3196,23.2907,23.3052,151400.0
2007-01-03 13:00:00,32.22,32.27,32.19,32.2,314800.0,23.3052,23.3413,23.2835,23.2907,314800.0
2007-01-03 13:10:00,32.21,32.21,32.18,32.18,205400.0,23.2979,23.2979,23.2762,23.2762,205400.0
2007-01-03 13:20:00,32.18,32.2,32.18,32.2,152600.0,23.2762,23.2907,23.2762,23.2907,152600.0
2007-01-03 13:30:00,32.19,32.2,32.11,32.12,268800.0,23.2835,23.2907,23.2256,23.2328,268800.0
2007-01-03 13:40:00,32.12,32.12,32.07,32.08,210300.0,23.2328,23.2328,23.1967,23.2039,210300.0
2007-01-03 13:50:00,32.08,32.08,32.04,32.06,286600.0,23.2039,23.2039,23.175,23.1894,286600.0
2007-01-03 14:00:00,32.06,32.15,32.01,32.07,420600.0,23.1894,23.2545,23.1533,23.1967,420600.0
2007-01-03 14:10:00,32.07,32.08,31.96,31.98,290800.0,23.1967,23.2039,23.1171,23.1316,290800.0
2007-01-03 14:20:00,31.98,32.06,31.97,32.01,272400.0,23.1316,23.1894,23.1243,23.1533,272400.0
2007-01-03 14:30:00,32.01,32.01,31.86,31.86,262500.0,23.1533,23.1533,23.0448,23.0448,262500.0
2007-01-03 14:40:00,31.86,31.88,31.74,31.77,295100.0,23.0448,23.0592,22.958,22.9797,295100.0
2007-01-03 14:50:00,31.78,31.8,31.72,31.77,319700.0,22.9869,23.0014,22.9435,22.9797,319700.0
2007-01-03 15:00:00,31.77,31.81,31.74,31.76,412400.0,22.9797,23.0086,22.958,22.9724,412400.0
2007-01-03 15:10:00,31.76,31.77,31.67,31.68,296000.0,22.9724,22.9797,22.9073,22.9146,296000.0
2007-01-03 15:20:00,31.67,31.72,31.64,31.69,499000.0,22.9073,22.9435,22.8856,22.9218,499000.0
2007-01-03 15:30:00,31.69,31.81,31.64,31.8,361500.0,22.9218,23.0086,22.8856,23.0014,361500.0
2007-01-03 15:40:00,31.81,32.0,31.8,31.99,440700.0,23.0086,23.146,23.0014,23.1388,440700.0
2007-01-03 15:50:00,31.99,32.07,31.98,32.04,510100.0,23.1388,23.1967,23.1316,23.175,510100.0
2007-01-04 09:30:00,32.4,32.5,31.61,31.75,273100.0,23.4354,23.5077,22.8639,22.9652,273100.0
2007-01-04 09:40:00,31.73,31.98,31.7,31.97,178000.0,22.9507,23.1316,22.929,23.1243,178000.0
2007-01-04 09:50:00,31.97,32.08,31.95,32.08,274100.0,23.1243,23.2039,23.1099,23.2039,274100.0
2007-01-04 10:00:00,32.08,32.17,31.7,31.81,311600.0,23.2039,23.269,22.929,23.0086,311600.0
2007-01-04 10:10:00,31.81,31.85,31.73,31.84,191200.0,23.0086,23.0375,22.9507,23.0303,191200.0
2007-01-04 10:20:00,31.85,31.97,31.79,31.89,123300.0,23.0375,23.1243,22.9941,23.0665,123300.0
2007-01-04 10:30:00,31.89,32.02,31.88,31.89,131800.0,23.0665,23.1605,23.0592,23.0665,131800.0
2007-01-04 10:40:00,31.89,32.04,31.88,31.96,151600.0,23.0665,23.175,23.0592,23.1171,151600.0
2007-01-04 10:50:00,31.96,32.11,31.95,31.95,119600.0,23.1171,23.2256,23.1099,23.1099,119600.0
2007-01-04 11:00:00,31.96,32.01,31.95,31.95,90500.0,23.1171,23.1533,23.1099,23.1099,90500.0
2007-01-04 11:10:00,31.96,31.96,31.86,31.86,153100.0,23.1171,23.1171,23.0448,23.0448,153100.0
2007-01-04 11:20:00,31.86,31.91,31.77,31.81,112000.0,23.0448,23.0809,22.9797,23.0086,112000.0
2007-01-04 11:30:00,31.81,31.89,31.78,31.85,118900.0,23.0086,23.0665,22.9869,23.0375,118900.0
2007-01-04 11:40:00,31.86,31.92,31.82,31.91,84400.0,23.0448,23.0882,23.0158,23.0809,84400.0
2007-01-04 11:50:00,31.9,31.93,31.88,31.9,102400.0,23.0737,23.0954,23.0592,23.0737,102400.0
2007-01-04 12:00:00,31.9,31.95,31.89,31.9,124800.0,23.0737,23.1099,23.0665,23.0737,124800.0
2007-01-04 12:10:00,31.89,31.92,31.88,31.88,162100.0,23.0665,23.0882,23.0592,23.0592,162100.0
2007-01-04 12:20:00,31.89,31.92,31.88,31.89,83100.0,23.0665,23.0882,23.0592,23.0665,83100.0
2007-01-04 12:30:00,31.9,32.0,31.89,31.99,124900.0,23.0737,23.146,23.0665,23.1388,124900.0
2007-01-04 12:40:00,31.99,31.99,31.96,31.98,103100.0,23.1388,23.1388,23.1171,23.1316,103100.0
2007-01-04 12:50:00,31.98,32.09,31.97,32.08,190500.0,23.1316,23.2111,23.1243,23.2039,190500.0
2007-01-04 13:00:00,32.08,32.08,32.02,32.05,419500.0,23.2039,23.2039,23.1605,23.1822,419500.0
2007-01-04 13:10:00,32.06,32.13,32.03,32.08,207300.0,23.1894,23.2401,23.1677,23.2039,207300.0
2007-01-04 13:20:00,32.09,32.2,32.07,32.18,255800.0,23.2111,23.2907,23.1967,23.2762,255800.0
2007-01-04 13:30:00,32.19,32.21,32.13,32.2,197100.0,23.2835,23.2979,23.2401,23.2907,197100.0
2007-01-04 13:40:00,32.19,32.22,32.18,32.22,169300.0,23.2835,23.3052,23.2762,23.3052,169300.0
2007-01-04 13:50:00,32.21,32.25,32.19,32.25,417700.0,23.2979,23.3269,23.2835,23.3269,417700.0
2007-01-04 14:00:00,32.25,32.3,32.23,32.23,252500.0,23.3269,23.363,23.3124,23.3124,252500.0
2007-01-04 14:10:00,32.23,32.28,32.23,32.26,305700.0,23.3124,23.3486,23.3124,23.3341,305700.0
2007-01-04 14:20:00,32.26,32.26,32.18,32.25,133600.0,23.3341,23.3341,23.2762,23.3269,133600.0
2007-01-04 14:30:00,32.24,32.31,32.16,32.17,202400.0,23.3196,23.3703,23.2618,23.269,202400.0
2007-01-04 14:40:00,32.16,32.25,32.16,32.2,146500.0,23.2618,23.3269,23.2618,23.2907,146500.0
2007-01-04 14:50:00,32.2,32.32,32.2,32.31,185100.0,23.2907,23.3775,23.2907,23.3703,185100.0
2007-01-04 15:00:00,32.31,32.36,32.28,32.36,219100.0,23.3703,23.4064,23.3486,23.4064,219100.0
2007-01-04 15:10:00,32.36,32.39,32.35,32.38,256900.0,23.4064,23.4281,23.3992,23.4209,256900.0
2007-01-04 15:20:00,32.38,32.38,32.25,32.26,205100.0,23.4209,23.4209,23.3269,23.3341,205100.0
2007-01-04 15:30:00,32.26,32.35,32.26,32.31,261200.0,23.3341,23.3992,23.3341,23.3703,261200.0
2007-01-04 15:40:00,32.31,32.35,32.23,32.24,309300.0,23.3703,23.3992,23.3124,23.3196,309300.0
2007-01-04 15:50:00,32.24,32.25,32.18,32.18,303500.0,23.3196,23.3269,23.2762,23.2762,303500.0
2007-01-05 09:30:00,32.16,32.41,31.89,32.36,321700.0,23.2618,23.4426,23.0665,23.4064,321700.0
2007-01-05 09:40:00,32.36,32.37,32.1,32.14,235700.0,23.4064,23.4137,23.2184,23.2473,235700.0
2007-01-05 09:50:00,32.14,32.28,32.1,32.26,297100.0,23.2473,23.3486,23.2184,23.3341,297100.0
2007-01-05 10:00:00,32.25,32.41,32.23,32.35,314900.0,23.3269,23.4426,23.3124,23.3992,314900.0
2007-01-05 10:10:00,32.34,32.36,32.22,32.24,235800.0,23.392,23.4064,23.3052,23.3196,235800.0
2007-01-05 10:20:00,32.25,32.27,32.15,32.16,149900.0,23.3269,23.3413,23.2545,23.2618,149900.0
2007-01-05 10:30:00,32.16,32.18,32.06,32.12,195000.0,23.2618,23.2762,23.1894,23.2328,195000.0
2007-01-05 10:40:00,32.12,32.17,32.03,32.05,157600.0,23.2328,23.269,23.1677,23.1822,157600.0
2007-01-05 10:50:00,32.04,32.12,32.04,32.04,159100.0,23.175,23.2328,23.175,23.175,159100.0
2007-01-05 11:00:00,32.04,32.16,32.0,32.01,314500.0,23.175,23.2618,23.146,23.1533,314500.0
2007-01-05 11:10:00,32.01,32.03,31.93,31.95,170000.0,23.1533,23.1677,23.0954,23.1099,170000.0
2007-01-05 11:20:00,31.97,31.98,31.9,31.97,216300.0,23.1243,23.1316,23.0737,23.1243,216300.0
2007-01-05 11:30:00,31.96,32.12,31.96,32.04,256900.0,23.1171,23.2328,23.1171,23.175,256900.0
2007-01-05 11:40:00,32.03,32.11,32.02,32.1,160400.0,23.1677,23.2256,23.1605,23.2184,160400.0
2007-01-05 11:50:00,32.11,32.13,32.04,32.08,149400.0,23.2256,23.2401,23.175,23.2039,149400.0
2007-01-05 12:00:00,32.08,32.09,32.01,32.01,141400.0,23.2039,23.2111,23.1533,23.1533,141400.0
2007-01-05 12:10:00,32.01,32.02,31.93,31.95,182100.0,23.1533,23.1605,23.0954,23.1099,182100.0
2007-01-05 12:20:00,31.94,31.97,31.92,31.95,151900.0,23.1026,23.1243,23.0882,23.1099,151900.0
2007-01-05 12:30:00,31.94,31.95,31.89,31.92,184300.0,23.1026,23.1099,23.0665,23.0882,184300.0
2007-01-05 12:40:00,31.92,31.92,31.82,31.82,188900.0,23.0882,23.0882,23.0158,23.0158,188900.0
2007-01-05 12:50:00,31.83,31.84,31.8,31.81,188400.0,23.0231,23.0303,23.0014,23.0086,188400.0
2007-01-05 13:00:00,31.82,31.82,31.75,31.77,209500.0,23.0158,23.0158,22.9652,22.9797,209500.0
2007-01-05 13:10:00,31.76,31.79,31.72,31.76,138300.0,22.9724,22.9941,22.9435,22.9724,138300.0
2007-01-05 13:20:00,31.76,31.84,31.71,31.73,171000.0,22.9724,23.0303,22.9363,22.9507,171000.0
2007-01-05 13:30:00,31.73,31.75,31.69,31.7,143200.0,22.9507,22.9652,22.9218,22.929,143200.0
2007-01-05 13:40:00,31.7,31.73,31.66,31.69,150700.0,22.929,22.9507,22.9001,22.9218,150700.0
2007-01-05 13:50:00,31.68,31.71,31.63,31.66,375000.0,22.9146,22.9363,22.8784,22.9001,375000.0
2007-01-05 14:00:00,31.66,31.73,31.64,31.67,452500.0,22.9001,22.9507,22.8856,22.9073,452500.0
2007-01-05 14:10:00,31.68,31.73,31.67,31.7,143600.0,22.9146,22.9507,22.9073,22.929,143600.0
2007-01-05 14:20:00,31.7,31.7,31.65,31.68,142600.0,22.929,22.929,22.8929,22.9146,142600.0
2007-01-05 14:30:00,31.67,31.68,31.63,31.66,98200.0,22.9073,22.9146,22.8784,22.9001,98200.0
2007-01-05 14:40:00,31.65,31.67,31.62,31.67,111900.0,22.8929,22.9073,22.8712,22.9073,111900.0
2007-01-05 14:50:00,31.67,31.7,31.65,31.65,157200.0,22.9073,22.929,22.8929,22.8929,157200.0
2007-01-05 15:00:00,31.64,31.68,31.6,31.61,275600.0,22.8856,22.9146,22.8567,22.8639,275600.0
2007-01-05 15:10:00,31.62,31.67,31.59,31.67,149000.0,22.8712,22.9073,22.8495,22.9073,149000.0
2007-01-05 15:20:00,31.67,31.78,31.66,31.74,224900.0,22.9073,22.9869,22.9001,22.958,224900.0
2007-01-05 15:30:00,31.74,31.75,31.68,31.75,183200.0,22.958,22.9652,22.9146,22.9652,183200.0
2007-01-05 15:40:00,31.75,31.8,31.7,31.76,285600.0,22.9652,23.0014,22.929,22.9724,285600.0
2007-01-05 15:50:00,31.77,31.8,31.76,31.77,261300.0,22.9797,23.0014,22.9724,22.9797,261300.0
2007-01-08 09:30:00,31.62,31.82,31.5,31.73,330300.0,22.8712,23.0158,22.7844,22.9507,330300.0
2007-01-08 09:40:00,31.78,31.81,31.58,31.65,166900.0,22.9869,23.0086,22.8422,22.8929,166900.0
2007-01-08 09:50:00,31.66,31.66,31.51,31.54,210300.0,22.9001,22.9001,22.7916,22.8133,210300.0
2007-01-08 10:00:00,31.54,31.6,31.5,31.59,170800.0,22.8133,22.8567,22.7844,22.8495,170800.0
2007-01-08 10:10:00,31.59,31.6,31.52,31.53,207400.0,22.8495,22.8567,22.7988,22.8061,207400.0
2007-01-08 10:20:00,31.54,31.63,31.54,31.56,173300.0,22.8133,22.8784,22.8133,22.8278,173300.0
2007-01-08 10:30:00,31.55,31.66,31.54,31.63,125400.0,22.8205,22.9001,22.8133,22.8784,125400.0
2007-01-08 10:40:00,31.63,31.71,31.63,31.65,148500.0,22.8784,22.9363,22.8784,22.8929,148500.0
2007-01-08 10:50:00,31.66,31.7,31.6,31.6,81700.0,22.9001,22.929,22.8567,22.8567,81700.0
2007-01-08 11:00:00,31.6,31.67,31.6,31.64,65600.0,22.8567,22.9073,22.8567,22.8856,65600.0
2007-01-08 11:10:00,31.65,31.65,31.57,31.58,138700.0,22.8929,22.8929,22.835,22.8422,138700.0
2007-01-08 11:20:00,31.58,31.64,31.54,31.55,187200.0,22.8422,22.8856,22.8133,22.8205,187200.0
2007-01-08 11:30:00,31.56,31.56,31.5,31.5,112800.0,22.8278,22.8278,22.7844,22.7844,112800.0
2007-01-08 11:40:00,31.5,31.51,31.4,31.41,267800.0,22.7844,22.7916,22.712,22.7193,267800.0
2007-01-08 11:50:00,31.4,31.43,31.36,31.4,158900.0,22.712,22.7337,22.6831,22.712,158900.0
2007-01-08 12:00:00,31.39,31.39,31.35,31.36,122100.0,22.7048,22.7048,22.6759,22.6831,122100.0
2007-01-08 12:10:00,31.36,31.36,31.25,31.26,185800.0,22.6831,22.6831,22.6035,22.6108,185800.0
2007-01-08 12:20:00,31.27,31.3,31.23,31.24,112300.0,22.618,22.6397,22.5891,22.5963,112300.0
2007-01-08 12:30:00,31.23,31.26,31.21,31.22,131900.0,22.5891,22.6108,22.5746,22.5818,131900.0
2007-01-08 12:40:00,31.23,31.28,31.21,31.23,121400.0,22.5891,22.6252,22.5746,22.5891,121400.0
2007-01-08 12:50:00,31.23,31.27,31.2,31.23,129000.0,22.5891,22.618,22.5674,22.5891,129000.0
2007-01-08 13:00:00,31.24,31.24,31.13,31.15,226900.0,22.5963,22.5963,22.5167,22.5312,226900.0
2007-01-08 13:10:00,31.15,31.21,31.14,31.19,95500.0,22.5312,22.5746,22.524,22.5601,95500.0
2007-01-08 13:20:00,31.19,31.27,31.18,31.23,121300.0,22.5601,22.618,22.5529,22.5891,121300.0
2007-01-08 13:30:00,31.23,31.34,31.22,31.32,81800.0,22.5891,22.6686,22.5818,22.6542,81800.0
2007-01-08 13:40:00,31.32,31.43,31.31,31.41,122900.0,22.6542,22.7337,22.6469,22.7193,122900.0
2007-01-08 13:50:00,31.42,31.45,31.37,31.43,106200.0,22.7265,22.7482,22.6903,22.7337,106200.0
2007-01-08 14:00:00,31.44,31.55,31.37,31.54,207000.0,22.741,22.8205,22.6903,22.8133,207000.0
2007-01-08 14:10:00,31.54,31.55,31.49,31.51,106700.0,22.8133,22.8205,22.7771,22.7916,106700.0
2007-01-08 14:20:00,31.51,31.63,31.5,31.59,171900.0,22.7916,22.8784,22.7844,22.8495,171900.0
2007-01-08 14:30:00,31.6,31.61,31.54,31.58,122800.0,22.8567,22.8639,22.8133,22.8422,122800.0
2007-01-08 14:40:00,31.58,31.61,31.57,31.59,79600.0,22.8422,22.8639,22.835,22.8495,79600.0
2007-01-08 14:50:00,31.59,31.62,31.55,31.61,128800.0,22.8495,22.8712,22.8205,22.8639,128800.0
2007-01-08 15:00:00,31.6,31.66,31.6,31.65,168900.0,22.8567,22.9001,22.8567,22.8929,168900.0
2007-01-08 15:10:00,31.64,31.69,31.56,31.63,259100.0,22.8856,22.9218,22.8278,22.8784,259100.0
2007-01-08 15:20:00,31.64,31.66,31.6,31.61,77900.0,22.8856,22.9001,22.8567,22.8639,77900.0
2007-01-08 15:30:00,31.62,31.68,31.61,31.66,197600.0,22.8712,22.9146,22.8639,22.9001,197600.0
2007-01-08 15:40:00,31.65,31.7,31.64,31.68,208900.0,22.8929,22.929,22.8856,22.9146,208900.0
2007-01-08 15:50:00,31.67,31.71,31.67,31.71,262900.0,22.9073,22.9363,22.9073,22.9363,262900.0
2007-01-09 09:30:00,31.76,32.0,31.69,31.99,262800.0,22.9724,23.146,22.9218,23.1388,262800.0
2007-01-09 09:40:00,32.0,32.0,31.73,31.81,160600.0,23.146,23.146,22.9507,23.0086,160600.0
2007-01-09 09:50:00,31.81,31.86,31.74,31.75,76700.0,23.0086,23.0448,22.958,22.9652,76700.0
2007-01-09 10:00:00,31.75,31.91,31.74,31.83,102300.0,22.9652,23.0809,22.958,23.0231,102300.0
2007-01-09 10:10:00,31.83,31.87,31.82,31.83,84900.0,23.0231,23.052,23.0158,23.0231,84900.0
2007-01-09 10:20:00,31.83,31.95,31.83,31.94,106200.0,23.0231,23.1099,23.0231,23.1026,106200.0
2007-01-09 10:30:00,31.94,32.05,31.89,32.02,163600.0,23.1026,23.1822,23.0665,23.1605,163600.0
2007-01-09 10:40:00,32.02,32.05,31.96,31.96,126200.0,23.1605,23.1822,23.1171,23.1171,126200.0
2007-01-09 10:50:00,31.96,31.97,31.89,31.9,85700.0,23.1171,23.1243,23.0665,23.0737,85700.0
2007-01-09 11:00:00,31.9,31.94,31.87,31.94,98400.0,23.0737,23.1026,23.052,23.1026,98400.0
2007-01-09 11:10:00,31.94,31.94,31.82,31.83,113800.0,23.1026,23.1026,23.0158,23.0231,113800.0
2007-01-09 11:20:00,31.83,31.85,31.74,31.82,103700.0,23.0231,23.0375,22.958,23.0158,103700.0
2007-01-09 11:30:00,31.81,31.91,31.8,31.86,176000.0,23.0086,23.0809,23.0014,23.0448,176000.0
2007-01-09 11:40:00,31.85,31.85,31.71,31.8,101400.0,23.0375,23.0375,22.9363,23.0014,101400.0
2007-01-09 11:50:00,31.8,31.81,31.71,31.72,80100.0,23.0014,23.0086,22.9363,22.9435,80100.0
2007-01-09 12:00:00,31.72,31.79,31.72,31.79,114700.0,22.9435,22.9941,22.9435,22.9941,114700.0
2007-01-09 12:10:00,31.79,31.8,31.73,31.77,60300.0,22.9941,23.0014,22.9507,22.9797,60300.0
2007-01-09 12:20:00,31.76,31.8,31.72,31.78,107800.0,22.9724,23.0014,22.9435,22.9869,107800.0
2007-01-09 12:30:00,31.78,31.8,31.72,31.72,62200.0,22.9869,23.0014,22.9435,22.9435,62200.0
2007-01-09 12:40:00,31.73,31.78,31.71,31.74,108000.0,22.9507,22.9869,22.9363,22.958,108000.0
2007-01-09 12:50:00,31.74,31.84,31.73,31.79,95900.0,22.958,23.0303,22.9507,22.9941,95900.0
2007-01-09 13:00:00,31.79,31.81,31.78,31.79,96700.0,22.9941,23.0086,22.9869,22.9941,96700.0
2007-01-09 13:10:00,31.79,31.82,31.76,31.81,117800.0,22.9941,23.0158,22.9724,23.0086,117800.0
2007-01-09 13:20:00,31.82,31.82,31.79,31.81,95500.0,23.0158,23.0158,22.9941,23.0086,95500.0
2007-01-09 13:30:00,31.81,31.87,31.81,31.84,136700.0,23.0086,23.052,23.0086,23.0303,136700.0
2007-01-09 13:40:00,31.84,31.9,31.81,31.84,87600.0,23.0303,23.0737,23.0086,23.0303,87600.0
2007-01-09 13:50:00,31.84,31.87,31.83,31.85,86000.0,23.0303,23.052,23.0231,23.0375,86000.0
2007-01-09 14:00:00,31.85,31.9,31.84,31.89,104100.0,23.0375,23.0737,23.0303,23.0665,104100.0
2007-01-09 14:10:00,31.89,31.9,31.85,31.9,212300.0,23.0665,23.0737,23.0375,23.0737,212300.0
2007-01-09 14:20:00,31.9,31.91,31.85,31.87,145900.0,23.0737,23.0809,23.0375,23.052,145900.0
2007-01-09 14:30:00,31.86,31.89,31.84,31.86,116100.0,23.0448,23.0665,23.0303,23.0448,116100.0
2007-01-09 14:40:00,31.86,31.89,31.85,31.89,90600.0,23.0448,23.0665,23.0375,23.0665,90600.0
2007-01-09 14:50:00,31.89,31.97,31.88,31.96,200000.0,23.0665,23.1243,23.0592,23.1171,200000.0
2007-01-09 15:00:00,31.97,31.99,31.96,31.97,164100.0,23.1243,23.1388,23.1171,23.1243,164100.0
2007-01-09 15:10:00,31.97,31.99,31.96,31.98,116900.0,23.1243,23.1388,23.1171,23.1316,116900.0
2007-01-09 15:20:00,31.97,32.0,31.92,31.96,141900.0,23.1243,23.146,23.0882,23.1171,141900.0
2007-01-09 15:30:00,31.96,32.0,31.94,31.96,128200.0,23.1171,23.146,23.1026,23.1171,128200.0
2007-01-09 15:40:00,31.96,31.98,31.88,31.9,173500.0,23.1171,23.1316,23.0592,23.0737,173500.0
2007-01-09 15:50:00,31.9,31.95,31.86,31.88,293600.0,23.0737,23.1099,23.0448,23.0592,293600.0
2007-01-10 09:30:00,31.71,31.95,31.7,31.92,301400.0,22.9363,23.1099,22.929,23.0882,301400.0
2007-01-10 09:40:00,31.94,32.08,31.8,32.06,294300.0,23.1026,23.2039,23.0014,23.1894,294300.0
2007-01-10 09:50:00,32.07,32.18,32.01,32.15,231200.0,23.1967,23.2762,23.1533,23.2545,231200.0
2007-01-10 10:00:00,32.15,32.25,32.05,32.2,320700.0,23.2545,23.3269,23.1822,23.2907,320700.0
2007-01-10 10:10:00,32.21,32.42,32.14,32.39,293800.0,23.2979,23.4498,23.2473,23.4281,293800.0
2007-01-10 10:20:00,32.4,32.43,32.32,32.35,292800.0,23.4354,23.4571,23.3775,23.3992,292800.0
2007-01-10 10:30:00,32.36,32.42,32.33,32.39,237700.0,23.4064,23.4498,23.3847,23.4281,237700.0
2007-01-10 10:40:00,32.4,32.45,32.39,32.43,224100.0,23.4354,23.4715,23.4281,23.4571,224100.0
2007-01-10 10:50:00,32.43,32.48,32.34,32.41,126200.0,23.4571,23.4932,23.392,23.4426,126200.0
2007-01-10 11:00:00,32.4,32.43,32.34,32.36,106300.0,23.4354,23.4571,23.392,23.4064,106300.0
2007-01-10 11:10:00,32.35,32.4,32.33,32.4,175200.0,23.3992,23.4354,23.3847,23.4354,175200.0
2007-01-10 11:20:00,32.4,32.4,32.38,32.4,115200.0,23.4354,23.4354,23.4209,23.4354,115200.0
2007-01-10 11:30:00,32.39,32.45,32.36,32.45,197100.0,23.4281,23.4715,23.4064,23.4715,197100.0
2007-01-10 11:40:00,32.44,32.47,32.42,32.45,154800.0,23.4643,23.486,23.4498,23.4715,154800.0
2007-01-10 11:50:00,32.45,32.49,32.45,32.47,100800.0,23.4715,23.5005,23.4715,23.486,100800.0
2007-01-10 12:00:00,32.47,32.48,32.39,32.45,155400.0,23.486,23.4932,23.4281,23.4715,155400.0
2007-01-10 12:10:00,32.45,32.45,32.42,32.43,84200.0,23.4715,23.4715,23.4498,23.4571,84200.0
2007-01-10 12:20:00,32.44,32.45,32.43,32.45,55500.0,23.4643,23.4715,23.4571,23.4715,55500.0
2007-01-10 12:30:00,32.45,32.48,32.42,32.47,136800.0,23.4715,23.4932,23.4498,23.486,136800.0
2007-01-10 12:40:00,32.47,32.48,32.45,32.46,85800.0,23.486,23.4932,23.4715,23.4788,85800.0
2007-01-10 12:50:00,32.46,32.49,32.44,32.45,76000.0,23.4788,23.5005,23.4643,23.4715,76000.0
2007-01-10 13:00:00,32.46,32.48,32.42,32.47,220400.0,23.4788,23.4932,23.4498,23.486,220400.0
2007-01-10 13:10:00,32.47,32.48,32.45,32.45,75600.0,23.486,23.4932,23.4715,23.4715,75600.0
2007-01-10 13:20:00,32.45,32.48,32.45,32.47,101200.0,23.4715,23.4932,23.4715,23.486,101200.0
2007-01-10 13:30:00,32.48,32.48,32.45,32.47,281500.0,23.4932,23.4932,23.4715,23.486,281500.0
2007-01-10 13:40:00,32.48,32.51,32.46,32.49,766300.0,23.4932,23.5149,23.4788,23.5005,766300.0
2007-01-10 13:50:00,32.49,32.51,32.43,32.45,450700.0,23.5005,23.5149,23.4571,23.4715,450700.0
2007-01-10 14:00:00,32.45,32.49,32.45,32.49,160600.0,23.4715,23.5005,23.4715,23.5005,160600.0
2007-01-10 14:10:00,32.49,32.49,32.43,32.48,201800.0,23.5005,23.5005,23.4571,23.4932,201800.0
2007-01-10 14:20:00,32.47,32.48,32.38,32.42,98900.0,23.486,23.4932,23.4209,23.4498,98900.0
2007-01-10 14:30:00,32.41,32.43,32.38,32.4,86800.0,23.4426,23.4571,23.4209,23.4354,86800.0
2007-01-10 14:40:00,32.4,32.44,32.39,32.43,118500.0,23.4354,23.4643,23.4281,23.4571,118500.0
2007-01-10 14:50:00,32.44,32.44,32.39,32.4,95700.0,23.4643,23.4643,23.4281,23.4354,95700.0
2007-01-10 15:00:00,32.39,32.47,32.39,32.43,205700.0,23.4281,23.486,23.4281,23.4571,205700.0
2007-01-10 15:10:00,32.43,32.47,32.42,32.46,85400.0,23.4571,23.486,23.4498,23.4788,85400.0
2007-01-10 15:20:00,32.46,32.53,32.46,32.52,247900.0,23.4788,23.5294,23.4788,23.5222,247900.0
2007-01-10 15:30:00,32.52,32.59,32.51,32.55,275400.0,23.5222,23.5728,23.5149,23.5439,275400.0
2007-01-10 15:40:00,32.54,32.59,32.53,32.53,333900.0,23.5366,23.5728,23.5294,23.5294,333900.0
2007-01-10 15:50:00,32.53,32.54,32.48,32.49,283400.0,23.5294,23.5366,23.4932,23.5005,283400.0
2007-01-11 09:30:00,32.47,33.0,32.42,32.55,293600.0,23.486,23.8693,23.4498,23.5439,293600.0
2007-01-11 09:40:00,32.56,32.88,32.55,32.86,267000.0,23.5511,23.7825,23.5439,23.7681,267000.0
2007-01-11 09:50:00,32.86,32.89,32.7,32.71,245200.0,23.7681,23.7898,23.6523,23.6596,245200.0
2007-01-11 10:00:00,32.71,32.77,32.67,32.76,178800.0,23.6596,23.703,23.6306,23.6957,178800.0
2007-01-11 10:10:00,32.76,32.83,32.73,32.78,217300.0,23.6957,23.7464,23.674,23.7102,217300.0
2007-01-11 10:20:00,32.78,32.8,32.72,32.76,175300.0,23.7102,23.7247,23.6668,23.6957,175300.0
2007-01-11 10:30:00,32.75,32.8,32.74,32.77,160500.0,23.6885,23.7247,23.6813,23.703,160500.0
2007-01-11 10:40:00,32.76,32.88,32.76,32.83,222300.0,23.6957,23.7825,23.6957,23.7464,222300.0
2007-01-11 10:50:00,32.83,32.84,32.77,32.79,250100.0,23.7464,23.7536,23.703,23.7174,250100.0
2007-01-11 11:00:00,32.79,32.84,32.79,32.81,194900.0,23.7174,23.7536,23.7174,23.7319,194900.0
2007-01-11 11:10:00,32.8,32.89,32.8,32.88,167700.0,23.7247,23.7898,23.7247,23.7825,167700.0
2007-01-11 11:20:00,32.89,32.89,32.8,32.81,263300.0,23.7898,23.7898,23.7247,23.7319,263300.0
2007-01-11 11:30:00,32.81,32.81,32.76,32.8,240500.0,23.7319,23.7319,23.6957,23.7247,240500.0
2007-01-11 11:40:00,32.8,32.87,32.8,32.84,275800.0,23.7247,23.7753,23.7247,23.7536,275800.0
2007-01-11 11:50:00,32.84,32.9,32.83,32.88,165200.0,23.7536,23.797,23.7464,23.7825,165200.0
2007-01-11 12:00:00,32.88,32.9,32.84,32.9,155300.0,23.7825,23.797,23.7536,23.797,155300.0
2007-01-11 12:10:00,32.9,32.96,32.9,32.95,271600.0,23.797,23.8404,23.797,23.8332,271600.0
2007-01-11 12:20:00,32.95,32.97,32.9,32.91,126700.0,23.8332,23.8476,23.797,23.8042,126700.0
2007-01-11 12:30:00,32.91,32.91,32.86,32.89,119300.0,23.8042,23.8042,23.7681,23.7898,119300.0
2007-01-11 12:40:00,32.88,32.9,32.87,32.9,190000.0,23.7825,23.797,23.7753,23.797,190000.0
2007-01-11 12:50:00,32.9,32.95,32.88,32.95,196400.0,23.797,23.8332,23.7825,23.8332,196400.0
2007-01-11 13:00:00,32.95,32.98,32.93,32.94,184500.0,23.8332,23.8549,23.8187,23.8259,184500.0
2007-01-11 13:10:00,32.93,32.95,32.9,32.95,82700.0,23.8187,23.8332,23.797,23.8332,82700.0
2007-01-11 13:20:00,32.95,32.97,32.93,32.95,161500.0,23.8332,23.8476,23.8187,23.8332,161500.0
2007-01-11 13:30:00,32.95,32.96,32.91,32.91,57300.0,23.8332,23.8404,23.8042,23.8042,57300.0
2007-01-11 13:40:00,32.91,32.92,32.87,32.89,94900.0,23.8042,23.8115,23.7753,23.7898,94900.0
2007-01-11 13:50:00,32.89,32.93,32.85,32.92,141000.0,23.7898,23.8187,23.7608,23.8115,141000.0
2007-01-11 14:00:00,32.92,32.95,32.9,32.91,175200.0,23.8115,23.8332,23.797,23.8042,175200.0
2007-01-11 14:10:00,32.91,32.92,32.87,32.91,174600.0,23.8042,23.8115,23.7753,23.8042,174600.0
2007-01-11 14:20:00,32.91,32.99,32.9,32.98,419900.0,23.8042,23.8621,23.797,23.8549,419900.0
2007-01-11 14:30:00,32.99,32.99,32.98,32.99,165700.0,23.8621,23.8621,23.8549,23.8621,165700.0
2007-01-11 14:40:00,32.99,33.0,32.98,32.99,200700.0,23.8621,23.8693,23.8549,23.8621,200700.0
2007-01-11 14:50:00,32.99,33.04,32.98,33.02,409200.0,23.8621,23.8983,23.8549,23.8838,409200.0
2007-01-11 15:00:00,33.02,33.09,33.01,33.09,313100.0,23.8838,23.9344,23.8766,23.9344,313100.0
2007-01-11 15:10:00,33.08,33.14,33.07,33.14,376500.0,23.9272,23.9706,23.92,23.9706,376500.0
2007-01-11 15:20:00,33.13,33.13,33.0,33.03,359200.0,23.9634,23.9634,23.8693,23.891,359200.0
2007-01-11 15:30:00,33.03,33.08,33.02,33.08,241100.0,23.891,23.9272,23.8838,23.9272,241100.0
2007-01-11 15:40:00,33.07,33.1,33.04,33.04,285000.0,23.92,23.9417,23.8983,23.8983,285000.0
2007-01-11 15:50:00,33.04,33.05,33.01,33.03,318500.0,23.8983,23.9055,23.8766,23.891,318500.0
2007-01-12 09:30:00,33.07,33.09,32.92,32.93,241100.0,23.92,23.9344,23.8115,23.8187,241100.0
2007-01-12 09:40:00,32.91,32.96,32.8,32.95,255300.0,23.8042,23.8404,23.7247,23.8332,255300.0
2007-01-12 09:50:00,32.95,32.97,32.84,32.92,154300.0,23.8332,23.8476,23.7536,23.8115,154300.0
2007-01-12 10:00:00,32.94,32.95,32.82,32.83,163500.0,23.8259,23.8332,23.7391,23.7464,163500.0
2007-01-12 10:10:00,32.83,32.85,32.81,32.85,215700.0,23.7464,23.7608,23.7319,23.7608,215700.0
2007-01-12 10:20:00,32.85,32.86,32.7,32.7,304000.0,23.7608,23.7681,23.6523,23.6523,304000.0
2007-01-12 10:30:00,32.71,32.72,32.66,32.7,196400.0,23.6596,23.6668,23.6234,23.6523,196400.0
2007-01-12 10:40:00,32.7,32.71,32.67,32.7,139500.0,23.6523,23.6596,23.6306,23.6523,139500.0
2007-01-12 10:50:00,32.69,32.72,32.68,32.7,173500.0,23.6451,23.6668,23.6379,23.6523,173500.0
2007-01-12 11:00:00,32.7,32.71,32.59,32.59,256600.0,23.6523,23.6596,23.5728,23.5728,256600.0
2007-01-12 11:10:00,32.59,32.66,32.58,32.66,107400.0,23.5728,23.6234,23.5656,23.6234,107400.0
2007-01-12 11:20:00,32.66,32.66,32.63,32.66,75300.0,23.6234,23.6234,23.6017,23.6234,75300.0
2007-01-12 11:30:00,32.66,32.77,32.61,32.71,256900.0,23.6234,23.703,23.5873,23.6596,256900.0
2007-01-12 11:40:00,32.71,32.8,32.69,32.8,142700.0,23.6596,23.7247,23.6451,23.7247,142700.0
2007-01-12 11:50:00,32.8,32.9,32.79,32.86,179000.0,23.7247,23.797,23.7174,23.7681,179000.0
2007-01-12 12:00:00,32.86,32.89,32.85,32.86,101400.0,23.7681,23.7898,23.7608,23.7681,101400.0
2007-01-12 12:10:00,32.86,32.87,32.83,32.85,67300.0,23.7681,23.7753,23.7464,23.7608,67300.0
2007-01-12 12:20:00,32.85,32.87,32.84,32.87,78100.0,23.7608,23.7753,23.7536,23.7753,78100.0
2007-01-12 12:30:00,32.86,32.93,32.86,32.92,178400.0,23.7681,23.8187,23.7681,23.8115,178400.0
2007-01-12 12:40:00,32.93,33.0,32.93,32.99,148600.0,23.8187,23.8693,23.8187,23.8621,148600.0
2007-01-12 12:50:00,32.98,32.98,32.93,32.96,65100.0,23.8549,23.8549,23.8187,23.8404,65100.0
2007-01-12 13:00:00,32.97,33.02,32.96,33.0,242300.0,23.8476,23.8838,23.8404,23.8693,242300.0
2007-01-12 13:10:00,33.0,33.01,32.99,32.99,56900.0,23.8693,23.8766,23.8621,23.8621,56900.0
2007-01-12 13:20:00,33.0,33.01,32.96,33.0,104300.0,23.8693,23.8766,23.8404,23.8693,104300.0
2007-01-12 13:30:00,33.0,33.04,33.0,33.02,59200.0,23.8693,23.8983,23.8693,23.8838,59200.0
2007-01-12 13:40:00,33.01,33.03,33.01,33.03,138400.0,23.8766,23.891,23.8766,23.891,138400.0
2007-01-12 13:50:00,33.02,33.1,33.02,33.09,206100.0,23.8838,23.9417,23.8838,23.9344,206100.0
2007-01-12 14:00:00,33.1,33.14,33.05,33.1,196100.0,23.9417,23.9706,23.9055,23.9417,196100.0
2007-01-12 14:10:00,33.09,33.1,33.02,33.03,149100.0,23.9344,23.9417,23.8838,23.891,149100.0
2007-01-12 14:20:00,33.03,33.05,33.02,33.03,109800.0,23.891,23.9055,23.8838,23.891,109800.0
2007-01-12 14:30:00,33.03,33.1,33.0,33.08,191700.0,23.891,23.9417,23.8693,23.9272,191700.0
2007-01-12 14:40:00,33.08,33.1,33.06,33.08,72000.0,23.9272,23.9417,23.9127,23.9272,72000.0
2007-01-12 14:50:00,33.09,33.11,33.08,33.1,115600.0,23.9344,23.9489,23.9272,23.9417,115600.0
2007-01-12 15:00:00,33.1,33.17,33.1,33.17,174200.0,23.9417,23.9923,23.9417,23.9923,174200.0
2007-01-12 15:10:00,33.16,33.17,33.04,33.04,81400.0,23.9851,23.9923,23.8983,23.8983,81400.0
2007-01-12 15:20:00,33.04,33.08,33.0,33.06,154200.0,23.8983,23.9272,23.8693,23.9127,154200.0
2007-01-12 15:30:00,33.06,33.07,33.03,33.05,131800.0,23.9127,23.92,23.891,23.9055,131800.0
2007-01-12 15:40:00,33.05,33.1,33.05,33.08,255500.0,23.9055,23.9417,23.9055,23.9272,255500.0
2007-01-12 15:50:00,33.08,33.13,33.05,33.06,608500.0,23.9272,23.9634,23.9055,23.9127,608500.0
2007-01-16 09:30:00,33.0,33.35,32.93,33.29,384300.0,23.8693,24.1225,23.8187,24.0791,384300.0
2007-01-16 09:40:00,33.29,33.3,33.15,33.15,157200.0,24.0791,24.0863,23.9778,23.9778,157200.0
2007-01-16 09:50:00,33.16,33.21,32.99,33.02,325000.0,23.9851,24.0212,23.8621,23.8838,325000.0
2007-01-16 10:00:00,33.08,33.1,33.03,33.03,142600.0,23.9272,23.9417,23.891,23.891,142600.0
2007-01-16 10:10:00,33.03,33.07,33.02,33.03,190000.0,23.891,23.92,23.8838,23.891,190000.0
2007-01-16 10:20:00,33.03,33.05,32.93,32.93,182500.0,23.891,23.9055,23.8187,23.8187,182500.0
2007-01-16 10:30:00,32.93,33.02,32.92,33.01,142800.0,23.8187,23.8838,23.8115,23.8766,142800.0
2007-01-16 10:40:00,33.0,33.02,32.98,32.98,119900.0,23.8693,23.8838,23.8549,23.8549,119900.0
2007-01-16 10:50:00,32.98,32.99,32.96,32.98,129600.0,23.8549,23.8621,23.8404,23.8549,129600.0
2007-01-16 11:00:00,32.98,33.04,32.98,33.03,128800.0,23.8549,23.8983,23.8549,23.891,128800.0
2007-01-16 11:10:00,33.03,33.05,33.02,33.05,43700.0,23.891,23.9055,23.8838,23.9055,43700.0
2007-01-16 11:20:00,33.05,33.05,33.0,33.03,124500.0,23.9055,23.9055,23.8693,23.891,124500.0
2007-01-16 11:30:00,33.04,33.05,32.98,32.98,80900.0,23.8983,23.9055,23.8549,23.8549,80900.0
2007-01-16 11:40:00,32.98,33.03,32.97,33.02,109100.0,23.8549,23.891,23.8476,23.8838,109100.0
2007-01-16 11:50:00,33.01,33.04,32.98,33.0,126600.0,23.8766,23.8983,23.8549,23.8693,126600.0
2007-01-16 12:00:00,33.0,33.03,32.98,33.01,75500.0,23.8693,23.891,23.8549,23.8766,75500.0
2007-01-16 12:10:00,33.02,33.02,32.98,32.99,118400.0,23.8838,23.8838,23.8549,23.8621,118400.0
2007-01-16 12:20:00,32.99,33.01,32.98,33.01,120700.0,23.8621,23.8766,23.8549,23.8766,120700.0
2007-01-16 12:30:00,33.01,33.02,32.99,33.01,117100.0,23.8766,23.8838,23.8621,23.8766,117100.0
2007-01-16 12:40:00,33.01,33.02,32.98,33.0,117400.0,23.8766,23.8838,23.8549,23.8693,117400.0
2007-01-16 12:50:00,32.99,33.01,32.95,33.0,193700.0,23.8621,23.8766,23.8332,23.8693,193700.0
2007-01-16 13:00:00,33.0,33.03,32.99,33.02,103300.0,23.8693,23.891,23.8621,23.8838,103300.0
2007-01-16 13:10:00,33.02,33.04,33.02,33.04,67100.0,23.8838,23.8983,23.8838,23.8983,67100.0
2007-01-16 13:20:00,33.04,33.05,33.02,33.05,75700.0,23.8983,23.9055,23.8838,23.9055,75700.0
2007-01-16 13:30:00,33.04,33.07,33.03,33.07,54900.0,23.8983,23.92,23.891,23.92,54900.0
2007-01-16 13:40:00,33.07,33.08,33.06,33.07,67000.0,23.92,23.9272,23.9127,23.92,67000.0
2007-01-16 13:50:00,33.08,33.08,33.05,33.06,89000.0,23.9272,23.9272,23.9055,23.9127,89000.0
2007-01-16 14:00:00,33.07,33.15,33.07,33.12,158000.0,23.92,23.9778,23.92,23.9561,158000.0
2007-01-16 14:10:00,33.11,33.17,33.09,33.15,125600.0,23.9489,23.9923,23.9344,23.9778,125600.0
2007-01-16 14:20:00,33.15,33.19,33.15,33.18,77900.0,23.9778,24.0068,23.9778,23.9995,77900.0
2007-01-16 14:30:00,33.18,33.24,33.17,33.24,126500.0,23.9995,24.0429,23.9923,24.0429,126500.0
2007-01-16 14:40:00,33.24,33.26,33.23,33.25,116600.0,24.0429,24.0574,24.0357,24.0502,116600.0
2007-01-16 14:50:00,33.25,33.29,33.25,33.27,122900.0,24.0502,24.0791,24.0502,24.0646,122900.0
2007-01-16 15:00:00,33.26,33.3,33.25,33.3,128000.0,24.0574,24.0863,24.0502,24.0863,128000.0
2007-01-16 15:10:00,33.29,33.35,33.29,33.32,162800.0,24.0791,24.1225,24.0791,24.1008,162800.0
2007-01-16 15:20:00,33.31,33.37,33.31,33.36,207100.0,24.0936,24.137,24.0936,24.1297,207100.0
2007-01-16 15:30:00,33.37,33.37,33.35,33.35,160100.0,24.137,24.137,24.1225,24.1225,160100.0
2007-01-16 15:40:00,33.36,33.43,33.36,33.41,310400.0,24.1297,24.1804,24.1297,24.1659,310400.0
2007-01-16 15:50:00,33.42,33.43,33.37,33.37,371500.0,24.1731,24.1804,24.137,24.137,371500.0
2007-01-17 09:30:00,33.39,33.46,33.22,33.43,235300.0,24.1878,24.2385,24.0647,24.2168,235300.0
2007-01-17 09:40:00,33.4,33.46,33.22,33.23,180700.0,24.1951,24.2385,24.0647,24.0719,180700.0
2007-01-17 09:50:00,33.22,33.32,33.19,33.21,113800.0,24.0647,24.1371,24.0429,24.0574,113800.0
2007-01-17 10:00:00,33.19,33.2,33.15,33.19,135700.0,24.0429,24.0502,24.014,24.0429,135700.0
2007-01-17 10:10:00,33.19,33.28,33.16,33.24,90700.0,24.0429,24.1081,24.0212,24.0791,90700.0
2007-01-17 10:20:00,33.24,33.25,33.15,33.25,87500.0,24.0791,24.0864,24.014,24.0864,87500.0
2007-01-17 10:30:00,33.25,33.4,33.19,33.31,247700.0,24.0864,24.1951,24.0429,24.1299,247700.0
2007-01-17 10:40:00,33.31,33.36,33.3,33.35,87800.0,24.1299,24.1661,24.1226,24.1588,87800.0
2007-01-17 10:50:00,33.36,33.36,33.3,33.32,109800.0,24.1661,24.1661,24.1226,24.1371,109800.0
2007-01-17 11:00:00,33.32,33.34,33.31,33.32,124500.0,24.1371,24.1516,24.1299,24.1371,124500.0
2007-01-17 11:10:00,33.33,33.33,33.26,33.27,158100.0,24.1443,24.1443,24.0936,24.1009,158100.0
2007-01-17 11:20:00,33.28,33.3,33.27,33.29,88400.0,24.1081,24.1226,24.1009,24.1154,88400.0
2007-01-17 11:30:00,33.29,33.32,33.28,33.3,98300.0,24.1154,24.1371,24.1081,24.1226,98300.0
2007-01-17 11:40:00,33.29,33.3,33.26,33.3,82400.0,24.1154,24.1226,24.0936,24.1226,82400.0
2007-01-17 11:50:00,33.3,33.37,33.29,33.36,97500.0,24.1226,24.1733,24.1154,24.1661,97500.0
2007-01-17 12:00:00,33.37,33.44,33.35,33.43,117800.0,24.1733,24.224,24.1588,24.2168,117800.0
2007-01-17 12:10:00,33.43,33.46,33.39,33.42,93300.0,24.2168,24.2385,24.1878,24.2095,93300.0
2007-01-17 12:20:00,33.42,33.42,33.37,33.37,89300.0,24.2095,24.2095,24.1733,24.1733,89300.0
2007-01-17 12:30:00,33.37,33.38,33.32,33.32,58400.0,24.1733,24.1806,24.1371,24.1371,58400.0
2007-01-17 12:40:00,33.32,33.37,33.29,33.35,162100.0,24.1371,24.1733,24.1154,24.1588,162100.0
2007-01-17 12:50:00,33.34,33.49,33.31,33.47,177100.0,24.1516,24.2602,24.1299,24.2458,177100.0
2007-01-17 13:00:00,33.46,33.46,33.39,33.43,121000.0,24.2385,24.2385,24.1878,24.2168,121000.0
2007-01-17 13:10:00,33.43,33.52,33.42,33.48,292100.0,24.2168,24.282,24.2095,24.253,292100.0
2007-01-17 13:20:00,33.48,33.5,33.46,33.46,141600.0,24.253,24.2675,24.2385,24.2385,141600.0
2007-01-17 13:30:00,33.47,33.47,33.43,33.45,97900.0,24.2458,24.2458,24.2168,24.2313,97900.0
2007-01-17 13:40:00,33.45,33.46,33.44,33.45,54200.0,24.2313,24.2385,24.224,24.2313,54200.0
2007-01-17 13:50:00,33.45,33.46,33.43,33.45,70400.0,24.2313,24.2385,24.2168,24.2313,70400.0
2007-01-17 14:00:00,33.45,33.49,33.44,33.46,118400.0,24.2313,24.2602,24.224,24.2385,118400.0
2007-01-17 14:10:00,33.46,33.46,33.39,33.39,323800.0,24.2385,24.2385,24.1878,24.1878,323800.0
2007-01-17 14:20:00,33.39,33.4,33.31,33.35,206600.0,24.1878,24.1951,24.1299,24.1588,206600.0
2007-01-17 14:30:00,33.34,33.35,33.28,33.33,134200.0,24.1516,24.1588,24.1081,24.1443,134200.0
2007-01-17 14:40:00,33.33,33.34,33.27,33.29,127400.0,24.1443,24.1516,24.1009,24.1154,127400.0
2007-01-17 14:50:00,33.3,33.32,33.26,33.3,142000.0,24.1226,24.1371,24.0936,24.1226,142000.0
2007-01-17 15:00:00,33.29,33.32,33.24,33.25,123000.0,24.1154,24.1371,24.0791,24.0864,123000.0
2007-01-17 15:10:00,33.25,33.28,33.22,33.27,100300.0,24.0864,24.1081,24.0647,24.1009,100300.0
2007-01-17 15:20:00,33.28,33.29,33.22,33.22,97200.0,24.1081,24.1154,24.0647,24.0647,97200.0
2007-01-17 15:30:00,33.23,33.28,33.21,33.22,177000.0,24.0719,24.1081,24.0574,24.0647,177000.0
2007-01-17 15:40:00,33.22,33.26,33.17,33.2,270300.0,24.0647,24.0936,24.0284,24.0502,270300.0
2007-01-17 15:50:00,33.2,33.21,33.18,33.2,163200.0,24.0502,24.0574,24.0357,24.0502,163200.0
2007-01-18 09:30:00,33.55,33.6,33.2,33.37,358400.0,24.3037,24.3399,24.0502,24.1733,358400.0
2007-01-18 09:40:00,33.35,33.53,33.32,33.37,263100.0,24.1588,24.2892,24.1371,24.1733,263100.0
2007-01-18 09:50:00,33.36,33.44,33.36,33.42,152100.0,24.1661,24.224,24.1661,24.2095,152100.0
2007-01-18 10:00:00,33.43,33.43,33.34,33.35,184600.0,24.2168,24.2168,24.1516,24.1588,184600.0
2007-01-18 10:10:00,33.36,33.36,33.17,33.17,224000.0,24.1661,24.1661,24.0284,24.0284,224000.0
2007-01-18 10:20:00,33.16,33.39,33.13,33.38,205800.0,24.0212,24.1878,23.9995,24.1806,205800.0
2007-01-18 10:30:00,33.37,33.45,33.37,33.41,188500.0,24.1733,24.2313,24.1733,24.2023,188500.0
2007-01-18 10:40:00,33.41,33.49,33.4,33.47,242800.0,24.2023,24.2602,24.1951,24.2458,242800.0
2007-01-18 10:50:00,33.48,33.66,33.47,33.64,242300.0,24.253,24.3834,24.2458,24.3689,242300.0
2007-01-18 11:00:00,33.64,33.72,33.64,33.67,198000.0,24.3689,24.4269,24.3689,24.3906,198000.0
2007-01-18 11:10:00,33.67,33.69,33.65,33.67,144700.0,24.3906,24.4051,24.3762,24.3906,144700.0
2007-01-18 11:20:00,33.68,33.76,33.63,33.76,217300.0,24.3979,24.4558,24.3617,24.4558,217300.0
2007-01-18 11:30:00,33.76,33.79,33.72,33.75,131200.0,24.4558,24.4776,24.4269,24.4486,131200.0
2007-01-18 11:40:00,33.76,33.77,33.73,33.74,99300.0,24.4558,24.4631,24.4341,24.4413,99300.0
2007-01-18 11:50:00,33.74,33.79,33.74,33.77,134200.0,24.4413,24.4776,24.4413,24.4631,134200.0
2007-01-18 12:00:00,33.77,33.83,33.76,33.82,182900.0,24.4631,24.5065,24.4558,24.4993,182900.0
2007-01-18 12:10:00,33.82,33.84,33.81,33.82,155400.0,24.4993,24.5138,24.4921,24.4993,155400.0
2007-01-18 12:20:00,33.83,33.83,33.58,33.68,225600.0,24.5065,24.5065,24.3254,24.3979,225600.0
2007-01-18 12:30:00,33.68,33.7,33.6,33.65,105700.0,24.3979,24.4124,24.3399,24.3762,105700.0
2007-01-18 12:40:00,33.65,33.65,33.59,33.59,100200.0,24.3762,24.3762,24.3327,24.3327,100200.0
2007-01-18 12:50:00,33.59,33.61,33.57,33.6,105400.0,24.3327,24.3472,24.3182,24.3399,105400.0
2007-01-18 13:00:00,33.59,33.64,33.56,33.58,87500.0,24.3327,24.3689,24.311,24.3254,87500.0
2007-01-18 13:10:00,33.56,33.6,33.55,33.6,96800.0,24.311,24.3399,24.3037,24.3399,96800.0
2007-01-18 13:20:00,33.59,33.65,33.59,33.64,116900.0,24.3327,24.3762,24.3327,24.3689,116900.0
2007-01-18 13:30:00,33.64,33.66,33.64,33.66,82200.0,24.3689,24.3834,24.3689,24.3834,82200.0
2007-01-18 13:40:00,33.66,33.67,33.62,33.66,88300.0,24.3834,24.3906,24.3544,24.3834,88300.0
2007-01-18 13:50:00,33.65,33.68,33.58,33.61,73300.0,24.3762,24.3979,24.3254,24.3472,73300.0
2007-01-18 14:00:00,33.61,33.65,33.51,33.55,128900.0,24.3472,24.3762,24.2747,24.3037,128900.0
2007-01-18 14:10:00,33.55,33.62,33.52,33.59,139700.0,24.3037,24.3544,24.282,24.3327,139700.0
2007-01-18 14:20:00,33.58,33.61,33.52,33.54,97500.0,24.3254,24.3472,24.282,24.2965,97500.0
2007-01-18 14:30:00,33.55,33.55,33.39,33.48,239600.0,24.3037,24.3037,24.1878,24.253,239600.0
2007-01-18 14:40:00,33.47,33.6,33.46,33.55,172100.0,24.2458,24.3399,24.2385,24.3037,172100.0
2007-01-18 14:50:00,33.55,33.57,33.43,33.49,144200.0,24.3037,24.3182,24.2168,24.2602,144200.0
2007-01-18 15:00:00,33.49,33.55,33.45,33.47,108600.0,24.2602,24.3037,24.2313,24.2458,108600.0
2007-01-18 15:10:00,33.48,33.57,33.48,33.5,99500.0,24.253,24.3182,24.253,24.2675,99500.0
2007-01-18 15:20:00,33.5,33.6,33.5,33.6,112900.0,24.2675,24.3399,24.2675,24.3399,112900.0
2007-01-18 15:30:00,33.6,33.62,33.53,33.54,139700.0,24.3399,24.3544,24.2892,24.2965,139700.0
2007-01-18 15:40:00,33.53,33.6,33.52,33.54,167200.0,24.2892,24.3399,24.282,24.2965,167200.0
2007-01-18 15:50:00,33.54,33.6,33.52,33.58,219100.0,24.2965,24.3399,24.282,24.3254,219100.0
2007-01-19 09:30:00,33.9,33.95,33.65,33.8,889600.0,24.5573,24.5935,24.3762,24.4848,889600.0
2007-01-19 09:40:00,33.8,33.92,33.8,33.9,268300.0,24.4848,24.5717,24.4848,24.5573,268300.0
2007-01-19 09:50:00,33.9,33.9,33.65,33.68,293100.0,24.5573,24.5573,24.3762,24.3979,293100.0
2007-01-19 10:00:00,33.68,33.83,33.66,33.7,214300.0,24.3979,24.5065,24.3834,24.4124,214300.0
2007-01-19 10:10:00,33.7,33.77,33.69,33.72,160500.0,24.4124,24.4631,24.4051,24.4269,160500.0
2007-01-19 10:20:00,33.73,33.73,33.64,33.68,161300.0,24.4341,24.4341,24.3689,24.3979,161300.0
2007-01-19 10:30:00,33.68,33.74,33.59,33.72,225000.0,24.3979,24.4413,24.3327,24.4269,225000.0
2007-01-19 10:40:00,33.71,33.74,33.64,33.71,156100.0,24.4196,24.4413,24.3689,24.4196,156100.0
2007-01-19 10:50:00,33.71,33.78,33.69,33.74,111000.0,24.4196,24.4703,24.4051,24.4413,111000.0
2007-01-19 11:00:00,33.74,33.8,33.7,33.71,89000.0,24.4413,24.4848,24.4124,24.4196,89000.0
2007-01-19 11:10:00,33.71,33.75,33.7,33.7,186700.0,24.4196,24.4486,24.4124,24.4124,186700.0
2007-01-19 11:20:00,33.7,33.71,33.65,33.65,70000.0,24.4124,24.4196,24.3762,24.3762,70000.0
2007-01-19 11:30:00,33.66,33.73,33.64,33.69,174300.0,24.3834,24.4341,24.3689,24.4051,174300.0
2007-01-19 11:40:00,33.7,33.7,33.6,33.64,112700.0,24.4124,24.4124,24.3399,24.3689,112700.0
2007-01-19 11:50:00,33.65,33.66,33.61,33.64,342500.0,24.3762,24.3834,24.3472,24.3689,342500.0
2007-01-19 12:00:00,33.64,33.64,33.6,33.6,131800.0,24.3689,24.3689,24.3399,24.3399,131800.0
2007-01-19 12:10:00,33.6,33.61,33.51,33.53,177500.0,24.3399,24.3472,24.2747,24.2892,177500.0
2007-01-19 12:20:00,33.53,33.59,33.53,33.57,57300.0,24.2892,24.3327,24.2892,24.3182,57300.0
2007-01-19 12:30:00,33.57,33.63,33.57,33.61,121800.0,24.3182,24.3617,24.3182,24.3472,121800.0
2007-01-19 12:40:00,33.61,33.7,33.61,33.7,86700.0,24.3472,24.4124,24.3472,24.4124,86700.0
2007-01-19 12:50:00,33.69,33.72,33.66,33.72,94700.0,24.4051,24.4269,24.3834,24.4269,94700.0
2007-01-19 13:00:00,33.72,33.77,33.69,33.69,113500.0,24.4269,24.4631,24.4051,24.4051,113500.0
2007-01-19 13:10:00,33.7,33.7,33.68,33.69,50700.0,24.4124,24.4124,24.3979,24.4051,50700.0
2007-01-19 13:20:00,33.7,33.76,33.69,33.76,92900.0,24.4124,24.4558,24.4051,24.4558,92900.0
2007-01-19 13:30:00,33.75,33.76,33.63,33.68,127700.0,24.4486,24.4558,24.3617,24.3979,127700.0
2007-01-19 13:40:00,33.68,33.74,33.67,33.73,64800.0,24.3979,24.4413,24.3906,24.4341,64800.0
2007-01-19 13:50:00,33.73,33.73,33.66,33.71,55700.0,24.4341,24.4341,24.3834,24.4196,55700.0
2007-01-19 14:00:00,33.71,33.73,33.69,33.7,69100.0,24.4196,24.4341,24.4051,24.4124,69100.0
2007-01-19 14:10:00,33.71,33.75,33.65,33.74,185000.0,24.4196,24.4486,24.3762,24.4413,185000.0
2007-01-19 14:20:00,33.75,33.75,33.69,33.72,73300.0,24.4486,24.4486,24.4051,24.4269,73300.0
2007-01-19 14:30:00,33.71,33.73,33.68,33.69,72500.0,24.4196,24.4341,24.3979,24.4051,72500.0
2007-01-19 14:40:00,33.69,33.73,33.67,33.7,146000.0,24.4051,24.4341,24.3906,24.4124,146000.0
2007-01-19 14:50:00,33.7,33.73,33.7,33.72,62500.0,24.4124,24.4341,24.4124,24.4269,62500.0
2007-01-19 15:00:00,33.72,33.73,33.69,33.73,101100.0,24.4269,24.4341,24.4051,24.4341,101100.0
2007-01-19 15:10:00,33.73,33.74,33.7,33.71,63500.0,24.4341,24.4413,24.4124,24.4196,63500.0
2007-01-19 15:20:00,33.72,33.72,33.7,33.7,60000.0,24.4269,24.4269,24.4124,24.4124,60000.0
2007-01-19 15:30:00,33.71,33.73,33.7,33.71,82600.0,24.4196,24.4341,24.4124,24.4196,82600.0
2007-01-19 15:40:00,33.71,33.74,33.7,33.74,171600.0,24.4196,24.4413,24.4124,24.4413,171600.0
2007-01-19 15:50:00,33.74,33.82,33.71,33.71,314500.0,24.4413,24.4993,24.4196,24.4196,314500.0
2007-01-22 09:30:00,33.85,33.85,33.56,33.6,347300.0,24.521,24.521,24.311,24.3399,347300.0
2007-01-22 09:40:00,33.59,33.77,33.55,33.68,318000.0,24.3327,24.4631,24.3037,24.3979,318000.0
2007-01-22 09:50:00,33.67,33.71,33.54,33.64,350600.0,24.3906,24.4196,24.2965,24.3689,350600.0
2007-01-22 10:00:00,33.62,33.64,33.3,33.31,352800.0,24.3544,24.3689,24.1226,24.1299,352800.0
2007-01-22 10:10:00,33.31,33.38,33.22,33.37,331300.0,24.1299,24.1806,24.0647,24.1733,331300.0
2007-01-22 10:20:00,33.38,33.43,33.3,33.3,220700.0,24.1806,24.2168,24.1226,24.1226,220700.0
2007-01-22 10:30:00,33.31,33.31,33.21,33.21,202800.0,24.1299,24.1299,24.0574,24.0574,202800.0
2007-01-22 10:40:00,33.21,33.29,33.2,33.22,359500.0,24.0574,24.1154,24.0502,24.0647,359500.0
2007-01-22 10:50:00,33.22,33.29,33.21,33.29,88000.0,24.0647,24.1154,24.0574,24.1154,88000.0
2007-01-22 11:00:00,33.29,33.3,33.22,33.26,106100.0,24.1154,24.1226,24.0647,24.0936,106100.0
2007-01-22 11:10:00,33.27,33.34,33.24,33.29,80800.0,24.1009,24.1516,24.0791,24.1154,80800.0
2007-01-22 11:20:00,33.28,33.3,33.27,33.28,150900.0,24.1081,24.1226,24.1009,24.1081,150900.0
2007-01-22 11:30:00,33.27,33.28,33.23,33.28,130500.0,24.1009,24.1081,24.0719,24.1081,130500.0
2007-01-22 11:40:00,33.27,33.3,33.21,33.22,105700.0,24.1009,24.1226,24.0574,24.0647,105700.0
2007-01-22 11:50:00,33.23,33.29,33.21,33.23,77500.0,24.0719,24.1154,24.0574,24.0719,77500.0
2007-01-22 12:00:00,33.22,33.26,33.22,33.26,65500.0,24.0647,24.0936,24.0647,24.0936,65500.0
2007-01-22 12:10:00,33.25,33.26,33.16,33.22,86200.0,24.0864,24.0936,24.0212,24.0647,86200.0
2007-01-22 12:20:00,33.21,33.23,33.2,33.23,40000.0,24.0574,24.0719,24.0502,24.0719,40000.0
2007-01-22 12:30:00,33.23,33.28,33.23,33.26,83000.0,24.0719,24.1081,24.0719,24.0936,83000.0
2007-01-22 12:40:00,33.26,33.33,33.26,33.33,157900.0,24.0936,24.1443,24.0936,24.1443,157900.0
2007-01-22 12:50:00,33.34,33.39,33.33,33.38,100100.0,24.1516,24.1878,24.1443,24.1806,100100.0
2007-01-22 13:00:00,33.38,33.41,33.31,33.37,165000.0,24.1806,24.2023,24.1299,24.1733,165000.0
2007-01-22 13:10:00,33.38,33.48,33.38,33.48,82600.0,24.1806,24.253,24.1806,24.253,82600.0
2007-01-22 13:20:00,33.49,33.49,33.43,33.47,60800.0,24.2602,24.2602,24.2168,24.2458,60800.0
2007-01-22 13:30:00,33.46,33.47,33.33,33.34,66700.0,24.2385,24.2458,24.1443,24.1516,66700.0
2007-01-22 13:40:00,33.35,33.39,33.25,33.27,95900.0,24.1588,24.1878,24.0864,24.1009,95900.0
2007-01-22 13:50:00,33.28,33.36,33.27,33.35,99100.0,24.1081,24.1661,24.1009,24.1588,99100.0
2007-01-22 14:00:00,33.35,33.45,33.34,33.45,137400.0,24.1588,24.2313,24.1516,24.2313,137400.0
2007-01-22 14:10:00,33.44,33.46,33.43,33.46,92300.0,24.224,24.2385,24.2168,24.2385,92300.0
2007-01-22 14:20:00,33.46,33.54,33.45,33.53,151200.0,24.2385,24.2965,24.2313,24.2892,151200.0
2007-01-22 14:30:00,33.54,33.54,33.42,33.43,127900.0,24.2965,24.2965,24.2095,24.2168,127900.0
2007-01-22 14:40:00,33.43,33.44,33.35,33.35,107900.0,24.2168,24.224,24.1588,24.1588,107900.0
2007-01-22 14:50:00,33.35,33.39,33.34,33.38,93600.0,24.1588,24.1878,24.1516,24.1806,93600.0
2007-01-22 15:00:00,33.38,33.38,33.34,33.37,57500.0,24.1806,24.1806,24.1516,24.1733,57500.0
2007-01-22 15:10:00,33.37,33.43,33.37,33.42,115100.0,24.1733,24.2168,24.1733,24.2095,115100.0
2007-01-22 15:20:00,33.42,33.43,33.36,33.36,133800.0,24.2095,24.2168,24.1661,24.1661,133800.0
2007-01-22 15:30:00,33.36,33.4,33.33,33.39,126700.0,24.1661,24.1951,24.1443,24.1878,126700.0
2007-01-22 15:40:00,33.4,33.47,33.36,33.46,141200.0,24.1951,24.2458,24.1661,24.2385,141200.0
2007-01-22 15:50:00,33.46,33.5,33.39,33.39,185500.0,24.2385,24.2675,24.1878,24.1878,185500.0
2007-01-23 09:30:00,33.51,33.67,33.4,33.42,206600.0,24.2747,24.3906,24.1951,24.2095,206600.0
2007-01-23 09:40:00,33.42,33.44,33.25,33.3,245500.0,24.2095,24.224,24.0864,24.1226,245500.0
2007-01-23 09:50:00,33.3,33.41,33.27,33.37,124200.0,24.1226,24.2023,24.1009,24.1733,124200.0
2007-01-23 10:00:00,33.35,33.38,33.27,33.3,263100.0,24.1588,24.1806,24.1009,24.1226,263100.0
2007-01-23 10:10:00,33.3,33.37,33.28,33.36,174500.0,24.1226,24.1733,24.1081,24.1661,174500.0
2007-01-23 10:20:00,33.37,33.5,33.36,33.5,165400.0,24.1733,24.2675,24.1661,24.2675,165400.0
2007-01-23 10:30:00,33.5,33.55,33.38,33.38,157300.0,24.2675,24.3037,24.1806,24.1806,157300.0
2007-01-23 10:40:00,33.38,33.43,33.35,33.36,200800.0,24.1806,24.2168,24.1588,24.1661,200800.0
2007-01-23 10:50:00,33.37,33.38,33.34,33.36,142500.0,24.1733,24.1806,24.1516,24.1661,142500.0
2007-01-23 11:00:00,33.35,33.37,33.33,33.37,287400.0,24.1588,24.1733,24.1443,24.1733,287400.0
2007-01-23 11:10:00,33.37,33.39,33.32,33.32,244100.0,24.1733,24.1878,24.1371,24.1371,244100.0
2007-01-23 11:20:00,33.32,33.37,33.32,33.33,164500.0,24.1371,24.1733,24.1371,24.1443,164500.0
2007-01-23 11:30:00,33.34,33.36,33.3,33.35,232700.0,24.1516,24.1661,24.1226,24.1588,232700.0
2007-01-23 11:40:00,33.35,33.37,33.34,33.36,110700.0,24.1588,24.1733,24.1516,24.1661,110700.0
2007-01-23 11:50:00,33.35,33.47,33.35,33.46,125900.0,24.1588,24.2458,24.1588,24.2385,125900.0
2007-01-23 12:00:00,33.46,33.47,33.39,33.45,107600.0,24.2385,24.2458,24.1878,24.2313,107600.0
2007-01-23 12:10:00,33.45,33.45,33.41,33.41,119700.0,24.2313,24.2313,24.2023,24.2023,119700.0
2007-01-23 12:20:00,33.42,33.45,33.4,33.44,113300.0,24.2095,24.2313,24.1951,24.224,113300.0
2007-01-23 12:30:00,33.44,33.53,33.44,33.48,147200.0,24.224,24.2892,24.224,24.253,147200.0
2007-01-23 12:40:00,33.48,33.59,33.46,33.59,127300.0,24.253,24.3327,24.2385,24.3327,127300.0
2007-01-23 12:50:00,33.59,33.62,33.56,33.58,93300.0,24.3327,24.3544,24.311,24.3254,93300.0
2007-01-23 13:00:00,33.59,33.7,33.58,33.67,137100.0,24.3327,24.4124,24.3254,24.3906,137100.0
2007-01-23 13:10:00,33.67,33.72,33.66,33.69,134500.0,24.3906,24.4269,24.3834,24.4051,134500.0
2007-01-23 13:20:00,33.69,33.7,33.63,33.67,116500.0,24.4051,24.4124,24.3617,24.3906,116500.0
2007-01-23 13:30:00,33.67,33.74,33.63,33.72,200300.0,24.3906,24.4413,24.3617,24.4269,200300.0
2007-01-23 13:40:00,33.73,33.77,33.7,33.75,110100.0,24.4341,24.4631,24.4124,24.4486,110100.0
2007-01-23 13:50:00,33.76,33.81,33.74,33.79,164000.0,24.4558,24.4921,24.4413,24.4776,164000.0
2007-01-23 14:00:00,33.8,33.81,33.73,33.78,180200.0,24.4848,24.4921,24.4341,24.4703,180200.0
2007-01-23 14:10:00,33.78,33.78,33.62,33.64,137400.0,24.4703,24.4703,24.3544,24.3689,137400.0
2007-01-23 14:20:00,33.65,33.65,33.5,33.55,191100.0,24.3762,24.3762,24.2675,24.3037,191100.0
2007-01-23 14:30:00,33.55,33.55,33.39,33.48,338700.0,24.3037,24.3037,24.1878,24.253,338700.0
2007-01-23 14:40:00,33.48,33.52,33.4,33.5,260000.0,24.253,24.282,24.1951,24.2675,260000.0
2007-01-23 14:50:00,33.5,33.62,33.49,33.61,252700.0,24.2675,24.3544,24.2602,24.3472,252700.0
2007-01-23 15:00:00,33.61,33.7,33.6,33.69,278500.0,24.3472,24.4124,24.3399,24.4051,278500.0
2007-01-23 15:10:00,33.68,33.74,33.68,33.71,129800.0,24.3979,24.4413,24.3979,24.4196,129800.0
2007-01-23 15:20:00,33.71,33.71,33.68,33.71,146000.0,24.4196,24.4196,24.3979,24.4196,146000.0
2007-01-23 15:30:00,33.7,33.71,33.67,33.67,122000.0,24.4124,24.4196,24.3906,24.3906,122000.0
2007-01-23 15:40:00,33.68,33.68,33.66,33.68,395600.0,24.3979,24.3979,24.3834,24.3979,395600.0
2007-01-23 15:50:00,33.68,33.68,33.28,33.67,350700.0,24.3979,24.3979,24.1081,24.3906,350700.0
2007-01-24 09:30:00,33.72,33.79,33.6,33.65,145800.0,24.4269,24.4776,24.3399,24.3762,145800.0
2007-01-24 09:40:00,33.65,33.66,33.6,33.62,114200.0,24.3762,24.3834,24.3399,24.3544,114200.0
2007-01-24 09:50:00,33.61,33.62,33.5,33.58,107700.0,24.3472,24.3544,24.2675,24.3254,107700.0
2007-01-24 10:00:00,33.58,33.61,33.52,33.57,100200.0,24.3254,24.3472,24.282,24.3182,100200.0
2007-01-24 10:10:00,33.58,33.62,33.52,33.52,169000.0,24.3254,24.3544,24.282,24.282,169000.0
2007-01-24 10:20:00,33.53,33.61,33.52,33.6,178400.0,24.2892,24.3472,24.282,24.3399,178400.0
2007-01-24 10:30:00,33.6,33.7,33.56,33.59,178900.0,24.3399,24.4124,24.311,24.3327,178900.0
2007-01-24 10:40:00,33.58,33.76,33.58,33.7,142200.0,24.3254,24.4558,24.3254,24.4124,142200.0
2007-01-24 10:50:00,33.71,33.73,33.7,33.72,44200.0,24.4196,24.4341,24.4124,24.4269,44200.0
2007-01-24 11:00:00,33.73,33.77,33.69,33.74,93200.0,24.4341,24.4631,24.4051,24.4413,93200.0
2007-01-24 11:10:00,33.74,33.74,33.67,33.67,41100.0,24.4413,24.4413,24.3906,24.3906,41100.0
2007-01-24 11:20:00,33.67,33.72,33.67,33.68,98900.0,24.3906,24.4269,24.3906,24.3979,98900.0
2007-01-24 11:30:00,33.68,33.68,33.65,33.67,64400.0,24.3979,24.3979,24.3762,24.3906,64400.0
2007-01-24 11:40:00,33.68,33.71,33.68,33.69,50700.0,24.3979,24.4196,24.3979,24.4051,50700.0
2007-01-24 11:50:00,33.7,33.72,33.69,33.71,59000.0,24.4124,24.4269,24.4051,24.4196,59000.0
2007-01-24 12:00:00,33.7,33.75,33.7,33.73,57500.0,24.4124,24.4486,24.4124,24.4341,57500.0
2007-01-24 12:10:00,33.73,33.76,33.72,33.74,106900.0,24.4341,24.4558,24.4269,24.4413,106900.0
2007-01-24 12:20:00,33.74,33.76,33.74,33.74,63200.0,24.4413,24.4558,24.4413,24.4413,63200.0
2007-01-24 12:30:00,33.75,33.76,33.71,33.72,129200.0,24.4486,24.4558,24.4196,24.4269,129200.0
2007-01-24 12:40:00,33.72,33.73,33.69,33.71,75200.0,24.4269,24.4341,24.4051,24.4196,75200.0
2007-01-24 12:50:00,33.72,33.81,33.71,33.81,210000.0,24.4269,24.4921,24.4196,24.4921,210000.0
2007-01-24 13:00:00,33.81,33.81,33.79,33.8,88800.0,24.4921,24.4921,24.4776,24.4848,88800.0
2007-01-24 13:10:00,33.79,33.8,33.76,33.77,35400.0,24.4776,24.4848,24.4558,24.4631,35400.0
2007-01-24 13:20:00,33.76,33.77,33.66,33.66,61700.0,24.4558,24.4631,24.3834,24.3834,61700.0
2007-01-24 13:30:00,33.66,33.71,33.61,33.67,181900.0,24.3834,24.4196,24.3472,24.3906,181900.0
2007-01-24 13:40:00,33.67,33.69,33.66,33.68,98800.0,24.3906,24.4051,24.3834,24.3979,98800.0
2007-01-24 13:50:00,33.69,33.72,33.66,33.7,126300.0,24.4051,24.4269,24.3834,24.4124,126300.0
2007-01-24 14:00:00,33.7,33.72,33.68,33.69,40200.0,24.4124,24.4269,24.3979,24.4051,40200.0
2007-01-24 14:10:00,33.68,33.69,33.64,33.65,45600.0,24.3979,24.4051,24.3689,24.3762,45600.0
2007-01-24 14:20:00,33.65,33.69,33.59,33.61,123400.0,24.3762,24.4051,24.3327,24.3472,123400.0
2007-01-24 14:30:00,33.61,33.64,33.58,33.62,149000.0,24.3472,24.3689,24.3254,24.3544,149000.0
2007-01-24 14:40:00,33.62,33.64,33.61,33.62,73300.0,24.3544,24.3689,24.3472,24.3544,73300.0
2007-01-24 14:50:00,33.61,33.62,33.56,33.58,90000.0,24.3472,24.3544,24.311,24.3254,90000.0
2007-01-24 15:00:00,33.58,33.61,33.57,33.59,177200.0,24.3254,24.3472,24.3182,24.3327,177200.0
2007-01-24 15:10:00,33.59,33.6,33.52,33.54,822700.0,24.3327,24.3399,24.282,24.2965,822700.0
2007-01-24 15:20:00,33.53,33.59,33.51,33.53,178300.0,24.2892,24.3327,24.2747,24.2892,178300.0
2007-01-24 15:30:00,33.54,33.59,33.53,33.58,113400.0,24.2965,24.3327,24.2892,24.3254,113400.0
2007-01-24 15:40:00,33.58,33.62,33.58,33.59,259500.0,24.3254,24.3544,24.3254,24.3327,259500.0
2007-01-24 15:50:00,33.58,33.64,33.56,33.59,325300.0,24.3254,24.3689,24.311,24.3327,325300.0
2007-01-25 09:30:00,33.52,33.59,33.48,33.49,244900.0,24.282,24.3327,24.253,24.2602,244900.0
2007-01-25 09:40:00,33.49,33.55,33.39,33.39,128200.0,24.2602,24.3037,24.1878,24.1878,128200.0
2007-01-25 09:50:00,33.4,33.48,33.39,33.46,183600.0,24.1951,24.253,24.1878,24.2385,183600.0
2007-01-25 10:00:00,33.46,33.47,33.4,33.4,132600.0,24.2385,24.2458,24.1951,24.1951,132600.0
2007-01-25 10:10:00,33.41,33.42,33.28,33.33,185900.0,24.2023,24.2095,24.1081,24.1443,185900.0
2007-01-25 10:20:00,33.33,33.35,33.28,33.35,96000.0,24.1443,24.1588,24.1081,24.1588,96000.0
2007-01-25 10:30:00,33.35,33.39,33.26,33.26,136600.0,24.1588,24.1878,24.0936,24.0936,136600.0
2007-01-25 10:40:00,33.27,33.27,33.21,33.21,360500.0,24.1009,24.1009,24.0574,24.0574,360500.0
2007-01-25 10:50:00,33.21,33.24,33.15,33.22,283200.0,24.0574,24.0791,24.014,24.0647,283200.0
2007-01-25 11:00:00,33.21,33.32,33.21,33.31,130000.0,24.0574,24.1371,24.0574,24.1299,130000.0
2007-01-25 11:10:00,33.31,33.31,33.25,33.3,264200.0,24.1299,24.1299,24.0864,24.1226,264200.0
2007-01-25 11:20:00,33.29,33.33,33.29,33.31,88100.0,24.1154,24.1443,24.1154,24.1299,88100.0
2007-01-25 11:30:00,33.3,33.34,33.29,33.33,174600.0,24.1226,24.1516,24.1154,24.1443,174600.0
2007-01-25 11:40:00,33.34,33.35,33.3,33.32,122700.0,24.1516,24.1588,24.1226,24.1371,122700.0
2007-01-25 11:50:00,33.32,33.33,33.27,33.27,53500.0,24.1371,24.1443,24.1009,24.1009,53500.0
2007-01-25 12:00:00,33.27,33.28,33.16,33.21,239600.0,24.1009,24.1081,24.0212,24.0574,239600.0
2007-01-25 12:10:00,33.21,33.22,33.03,33.12,413400.0,24.0574,24.0647,23.927,23.9922,413400.0
2007-01-25 12:20:00,33.12,33.13,33.09,33.09,110800.0,23.9922,23.9995,23.9705,23.9705,110800.0
2007-01-25 12:30:00,33.09,33.11,33.08,33.1,100900.0,23.9705,23.985,23.9632,23.9777,100900.0
2007-01-25 12:40:00,33.1,33.15,33.1,33.15,53100.0,23.9777,24.014,23.9777,24.014,53100.0
2007-01-25 12:50:00,33.14,33.15,33.12,33.13,64600.0,24.0067,24.014,23.9922,23.9995,64600.0
2007-01-25 13:00:00,33.13,33.14,33.11,33.14,47400.0,23.9995,24.0067,23.985,24.0067,47400.0
2007-01-25 13:10:00,33.14,33.14,33.06,33.08,95300.0,24.0067,24.0067,23.9488,23.9632,95300.0
2007-01-25 13:20:00,33.08,33.11,33.07,33.08,123600.0,23.9632,23.985,23.956,23.9632,123600.0
2007-01-25 13:30:00,33.07,33.08,33.0,33.0,308300.0,23.956,23.9632,23.9053,23.9053,308300.0
2007-01-25 13:40:00,33.0,33.05,32.95,32.96,134600.0,23.9053,23.9415,23.8691,23.8763,134600.0
2007-01-25 13:50:00,32.97,33.01,32.96,33.0,121300.0,23.8836,23.9125,23.8763,23.9053,121300.0
2007-01-25 14:00:00,33.0,33.01,32.97,32.97,94900.0,23.9053,23.9125,23.8836,23.8836,94900.0
2007-01-25 14:10:00,32.97,33.03,32.96,32.99,179900.0,23.8836,23.927,23.8763,23.898,179900.0
2007-01-25 14:20:00,33.0,33.02,32.97,33.02,146400.0,23.9053,23.9198,23.8836,23.9198,146400.0
2007-01-25 14:30:00,33.02,33.05,33.0,33.02,117500.0,23.9198,23.9415,23.9053,23.9198,117500.0
2007-01-25 14:40:00,33.01,33.02,32.99,32.99,124500.0,23.9125,23.9198,23.898,23.898,124500.0
2007-01-25 14:50:00,32.99,33.04,32.99,33.03,150500.0,23.898,23.9343,23.898,23.927,150500.0
2007-01-25 15:00:00,33.03,33.03,32.9,32.93,265200.0,23.927,23.927,23.8329,23.8546,265200.0
2007-01-25 15:10:00,32.93,33.02,32.92,33.02,196300.0,23.8546,23.9198,23.8473,23.9198,196300.0
2007-01-25 15:20:00,33.01,33.05,32.97,33.04,146600.0,23.9125,23.9415,23.8836,23.9343,146600.0
2007-01-25 15:30:00,33.05,33.11,33.03,33.11,135800.0,23.9415,23.985,23.927,23.985,135800.0
2007-01-25 15:40:00,33.11,33.12,33.05,33.1,254800.0,23.985,23.9922,23.9415,23.9777,254800.0
2007-01-25 15:50:00,33.11,33.13,33.08,33.08,296900.0,23.985,23.9995,23.9632,23.9632,296900.0
2007-01-26 09:30:00,33.05,33.2,32.99,33.02,200800.0,23.9415,24.0502,23.898,23.9198,200800.0
2007-01-26 09:40:00,33.02,33.03,32.81,32.88,194600.0,23.9198,23.927,23.7677,23.8184,194600.0
2007-01-26 09:50:00,32.89,32.91,32.84,32.87,217500.0,23.8256,23.8401,23.7894,23.8111,217500.0
2007-01-26 10:00:00,32.89,32.97,32.8,32.81,286700.0,23.8256,23.8836,23.7604,23.7677,286700.0
2007-01-26 10:10:00,32.8,32.84,32.71,32.73,248600.0,23.7604,23.7894,23.6952,23.7097,248600.0
2007-01-26 10:20:00,32.72,32.76,32.72,32.74,173700.0,23.7025,23.7314,23.7025,23.7169,173700.0
2007-01-26 10:30:00,32.75,32.78,32.73,32.75,140400.0,23.7242,23.7459,23.7097,23.7242,140400.0
2007-01-26 10:40:00,32.75,32.75,32.7,32.71,143200.0,23.7242,23.7242,23.688,23.6952,143200.0
2007-01-26 10:50:00,32.71,32.71,32.65,32.66,180300.0,23.6952,23.6952,23.6517,23.659,180300.0
2007-01-26 11:00:00,32.66,32.67,32.54,32.54,297200.0,23.659,23.6662,23.5721,23.5721,297200.0
2007-01-26 11:10:00,32.55,32.66,32.55,32.66,186000.0,23.5793,23.659,23.5793,23.659,186000.0
2007-01-26 11:20:00,32.66,32.68,32.58,32.59,168000.0,23.659,23.6735,23.601,23.6083,168000.0
2007-01-26 11:30:00,32.59,32.65,32.57,32.57,140600.0,23.6083,23.6517,23.5938,23.5938,140600.0
2007-01-26 11:40:00,32.58,32.58,32.5,32.5,183300.0,23.601,23.601,23.5431,23.5431,183300.0
2007-01-26 11:50:00,32.5,32.57,32.5,32.56,140600.0,23.5431,23.5938,23.5431,23.5866,140600.0
2007-01-26 12:00:00,32.56,32.64,32.55,32.62,141100.0,23.5866,23.6445,23.5793,23.63,141100.0
2007-01-26 12:10:00,32.62,32.66,32.58,32.59,152200.0,23.63,23.659,23.601,23.6083,152200.0
2007-01-26 12:20:00,32.58,32.6,32.54,32.54,87000.0,23.601,23.6155,23.5721,23.5721,87000.0
2007-01-26 12:30:00,32.55,32.64,32.54,32.61,74000.0,23.5793,23.6445,23.5721,23.6228,74000.0
2007-01-26 12:40:00,32.61,32.63,32.57,32.63,74600.0,23.6228,23.6373,23.5938,23.6373,74600.0
2007-01-26 12:50:00,32.63,32.63,32.55,32.57,90400.0,23.6373,23.6373,23.5793,23.5938,90400.0
2007-01-26 13:00:00,32.57,32.58,32.51,32.51,93400.0,23.5938,23.601,23.5503,23.5503,93400.0
2007-01-26 13:10:00,32.52,32.54,32.5,32.53,117900.0,23.5576,23.5721,23.5431,23.5648,117900.0
2007-01-26 13:20:00,32.53,32.53,32.5,32.51,104800.0,23.5648,23.5648,23.5431,23.5503,104800.0
2007-01-26 13:30:00,32.51,32.56,32.51,32.52,119600.0,23.5503,23.5866,23.5503,23.5576,119600.0
2007-01-26 13:40:00,32.52,32.53,32.5,32.52,117300.0,23.5576,23.5648,23.5431,23.5576,117300.0
2007-01-26 13:50:00,32.52,32.54,32.51,32.52,56000.0,23.5576,23.5721,23.5503,23.5576,56000.0
2007-01-26 14:00:00,32.51,32.53,32.5,32.52,173900.0,23.5503,23.5648,23.5431,23.5576,173900.0
2007-01-26 14:10:00,32.51,32.62,32.51,32.58,220800.0,23.5503,23.63,23.5503,23.601,220800.0
2007-01-26 14:20:00,32.58,32.59,32.5,32.5,271300.0,23.601,23.6083,23.5431,23.5431,271300.0
2007-01-26 14:30:00,32.5,32.5,32.43,32.46,282900.0,23.5431,23.5431,23.4924,23.5141,282900.0
2007-01-26 14:40:00,32.46,32.5,32.45,32.49,104000.0,23.5141,23.5431,23.5069,23.5358,104000.0
2007-01-26 14:50:00,32.5,32.54,32.49,32.53,172400.0,23.5431,23.5721,23.5358,23.5648,172400.0
2007-01-26 15:00:00,32.53,32.56,32.51,32.54,299400.0,23.5648,23.5866,23.5503,23.5721,299400.0
2007-01-26 15:10:00,32.54,32.61,32.54,32.58,337400.0,23.5721,23.6228,23.5721,23.601,337400.0
2007-01-26 15:20:00,32.58,32.6,32.57,32.59,158300.0,23.601,23.6155,23.5938,23.6083,158300.0
2007-01-26 15:30:00,32.59,32.59,32.54,32.59,220000.0,23.6083,23.6083,23.5721,23.6083,220000.0
2007-01-26 15:40:00,32.58,32.62,32.56,32.62,216300.0,23.601,23.63,23.5866,23.63,216300.0
2007-01-26 15:50:00,32.61,32.66,32.57,32.59,378400.0,23.6228,23.659,23.5938,23.6083,378400.0
2007-01-29 09:30:00,32.79,32.9,32.75,32.82,359700.0,23.7532,23.8329,23.7242,23.7749,359700.0
2007-01-29 09:40:00,32.81,32.95,32.81,32.95,224700.0,23.7677,23.8691,23.7677,23.8691,224700.0
2007-01-29 09:50:00,32.95,32.96,32.83,32.94,179600.0,23.8691,23.8763,23.7821,23.8618,179600.0
2007-01-29 10:00:00,32.94,32.96,32.88,32.9,166000.0,23.8618,23.8763,23.8184,23.8329,166000.0
2007-01-29 10:10:00,32.89,32.9,32.76,32.8,196700.0,23.8256,23.8329,23.7314,23.7604,196700.0
2007-01-29 10:20:00,32.8,32.82,32.69,32.69,263100.0,23.7604,23.7749,23.6807,23.6807,263100.0
2007-01-29 10:30:00,32.68,32.7,32.57,32.66,294900.0,23.6735,23.688,23.5938,23.659,294900.0
2007-01-29 10:40:00,32.67,32.75,32.66,32.75,196300.0,23.6662,23.7242,23.659,23.7242,196300.0
2007-01-29 10:50:00,32.75,32.78,32.71,32.74,137900.0,23.7242,23.7459,23.6952,23.7169,137900.0
2007-01-29 11:00:00,32.75,32.75,32.73,32.74,167300.0,23.7242,23.7242,23.7097,23.7169,167300.0
2007-01-29 11:10:00,32.75,32.75,32.72,32.73,92600.0,23.7242,23.7242,23.7025,23.7097,92600.0
2007-01-29 11:20:00,32.73,32.77,32.72,32.76,143400.0,23.7097,23.7387,23.7025,23.7314,143400.0
2007-01-29 11:30:00,32.76,32.76,32.7,32.72,187300.0,23.7314,23.7314,23.688,23.7025,187300.0
2007-01-29 11:40:00,32.71,32.73,32.69,32.72,163200.0,23.6952,23.7097,23.6807,23.7025,163200.0
2007-01-29 11:50:00,32.72,32.75,32.7,32.75,122200.0,23.7025,23.7242,23.688,23.7242,122200.0
2007-01-29 12:00:00,32.75,32.75,32.72,32.75,99200.0,23.7242,23.7242,23.7025,23.7242,99200.0
2007-01-29 12:10:00,32.74,32.8,32.74,32.79,142000.0,23.7169,23.7604,23.7169,23.7532,142000.0
2007-01-29 12:20:00,32.79,32.8,32.75,32.76,74400.0,23.7532,23.7604,23.7242,23.7314,74400.0
2007-01-29 12:30:00,32.76,32.78,32.75,32.76,64500.0,23.7314,23.7459,23.7242,23.7314,64500.0
2007-01-29 12:40:00,32.76,32.79,32.73,32.78,68000.0,23.7314,23.7532,23.7097,23.7459,68000.0
2007-01-29 12:50:00,32.78,32.79,32.74,32.77,74800.0,23.7459,23.7532,23.7169,23.7387,74800.0
2007-01-29 13:00:00,32.77,32.84,32.74,32.79,156600.0,23.7387,23.7894,23.7169,23.7532,156600.0
2007-01-29 13:10:00,32.8,32.84,32.77,32.78,185300.0,23.7604,23.7894,23.7387,23.7459,185300.0
2007-01-29 13:20:00,32.78,32.79,32.77,32.79,42400.0,23.7459,23.7532,23.7387,23.7532,42400.0
2007-01-29 13:30:00,32.78,32.8,32.76,32.76,61100.0,23.7459,23.7604,23.7314,23.7314,61100.0
2007-01-29 13:40:00,32.75,32.76,32.69,32.73,81200.0,23.7242,23.7314,23.6807,23.7097,81200.0
2007-01-29 13:50:00,32.74,32.75,32.64,32.65,124700.0,23.7169,23.7242,23.6445,23.6517,124700.0
2007-01-29 14:00:00,32.65,32.65,32.54,32.59,206500.0,23.6517,23.6517,23.5721,23.6083,206500.0
2007-01-29 14:10:00,32.58,32.64,32.55,32.62,150700.0,23.601,23.6445,23.5793,23.63,150700.0
2007-01-29 14:20:00,32.63,32.67,32.57,32.59,97800.0,23.6373,23.6662,23.5938,23.6083,97800.0
2007-01-29 14:30:00,32.58,32.62,32.58,32.62,64200.0,23.601,23.63,23.601,23.63,64200.0
2007-01-29 14:40:00,32.62,32.64,32.6,32.62,89800.0,23.63,23.6445,23.6155,23.63,89800.0
2007-01-29 14:50:00,32.62,32.63,32.59,32.61,174200.0,23.63,23.6373,23.6083,23.6228,174200.0
2007-01-29 15:00:00,32.6,32.65,32.6,32.64,160500.0,23.6155,23.6517,23.6155,23.6445,160500.0
2007-01-29 15:10:00,32.63,32.66,32.63,32.64,91700.0,23.6373,23.659,23.6373,23.6445,91700.0
2007-01-29 15:20:00,32.64,32.68,32.61,32.64,115800.0,23.6445,23.6735,23.6228,23.6445,115800.0
2007-01-29 15:30:00,32.65,32.72,32.63,32.7,113800.0,23.6517,23.7025,23.6373,23.688,113800.0
2007-01-29 15:40:00,32.71,32.71,32.6,32.63,139000.0,23.6952,23.6952,23.6155,23.6373,139000.0
2007-01-29 15:50:00,32.63,32.71,32.63,32.67,180200.0,23.6373,23.6952,23.6373,23.6662,180200.0
2007-01-30 09:30:00,32.67,32.84,32.67,32.76,179200.0,23.6662,23.7894,23.6662,23.7314,179200.0
2007-01-30 09:40:00,32.76,32.83,32.69,32.83,155200.0,23.7314,23.7821,23.6807,23.7821,155200.0
2007-01-30 09:50:00,32.83,32.86,32.7,32.74,209300.0,23.7821,23.8039,23.688,23.7169,209300.0
2007-01-30 10:00:00,32.75,32.85,32.72,32.79,182600.0,23.7242,23.7966,23.7025,23.7532,182600.0
2007-01-30 10:10:00,32.79,32.84,32.77,32.8,95600.0,23.7532,23.7894,23.7387,23.7604,95600.0
2007-01-30 10:20:00,32.8,32.91,32.79,32.87,131800.0,23.7604,23.8401,23.7532,23.8111,131800.0
2007-01-30 10:30:00,32.88,32.9,32.78,32.79,68000.0,23.8184,23.8329,23.7459,23.7532,68000.0
2007-01-30 10:40:00,32.78,32.82,32.59,32.59,161000.0,23.7459,23.7749,23.6083,23.6083,161000.0
2007-01-30 10:50:00,32.6,32.67,32.54,32.63,90800.0,23.6155,23.6662,23.5721,23.6373,90800.0
2007-01-30 11:00:00,32.61,32.62,32.57,32.61,63200.0,23.6228,23.63,23.5938,23.6228,63200.0
2007-01-30 11:10:00,32.61,32.71,32.6,32.7,105400.0,23.6228,23.6952,23.6155,23.688,105400.0
2007-01-30 11:20:00,32.7,32.77,32.7,32.74,102300.0,23.688,23.7387,23.688,23.7169,102300.0
2007-01-30 11:30:00,32.73,32.74,32.67,32.71,36600.0,23.7097,23.7169,23.6662,23.6952,36600.0
2007-01-30 11:40:00,32.71,32.75,32.68,32.69,56300.0,23.6952,23.7242,23.6735,23.6807,56300.0
2007-01-30 11:50:00,32.67,32.68,32.58,32.58,69300.0,23.6662,23.6735,23.601,23.601,69300.0
2007-01-30 12:00:00,32.57,32.61,32.52,32.52,99700.0,23.5938,23.6228,23.5576,23.5576,99700.0
2007-01-30 12:10:00,32.53,32.58,32.52,32.52,58500.0,23.5648,23.601,23.5576,23.5576,58500.0
2007-01-30 12:20:00,32.53,32.55,32.52,32.55,46700.0,23.5648,23.5793,23.5576,23.5793,46700.0
2007-01-30 12:30:00,32.54,32.6,32.53,32.59,38100.0,23.5721,23.6155,23.5648,23.6083,38100.0
2007-01-30 12:40:00,32.6,32.6,32.55,32.59,89600.0,23.6155,23.6155,23.5793,23.6083,89600.0
2007-01-30 12:50:00,32.58,32.58,32.53,32.55,71600.0,23.601,23.601,23.5648,23.5793,71600.0
2007-01-30 13:00:00,32.54,32.55,32.44,32.45,256400.0,23.5721,23.5793,23.4996,23.5069,256400.0
2007-01-30 13:10:00,32.46,32.46,32.36,32.42,300600.0,23.5141,23.5141,23.4417,23.4851,300600.0
2007-01-30 13:20:00,32.42,32.47,32.4,32.43,136600.0,23.4851,23.5214,23.4706,23.4924,136600.0
2007-01-30 13:30:00,32.43,32.5,32.42,32.48,132300.0,23.4924,23.5431,23.4851,23.5286,132300.0
2007-01-30 13:40:00,32.48,32.54,32.48,32.53,83700.0,23.5286,23.5721,23.5286,23.5648,83700.0
2007-01-30 13:50:00,32.53,32.53,32.47,32.49,96500.0,23.5648,23.5648,23.5214,23.5358,96500.0
2007-01-30 14:00:00,32.49,32.5,32.44,32.44,144100.0,23.5358,23.5431,23.4996,23.4996,144100.0
2007-01-30 14:10:00,32.44,32.45,32.42,32.43,79600.0,23.4996,23.5069,23.4851,23.4924,79600.0
2007-01-30 14:20:00,32.43,32.43,32.39,32.41,219300.0,23.4924,23.4924,23.4634,23.4779,219300.0
2007-01-30 14:30:00,32.41,32.45,32.38,32.44,172500.0,23.4779,23.5069,23.4562,23.4996,172500.0
2007-01-30 14:40:00,32.45,32.45,32.39,32.4,222900.0,23.5069,23.5069,23.4634,23.4706,222900.0
2007-01-30 14:50:00,32.39,32.45,32.38,32.41,231200.0,23.4634,23.5069,23.4562,23.4779,231200.0
2007-01-30 15:00:00,32.42,32.44,32.39,32.44,255700.0,23.4851,23.4996,23.4634,23.4996,255700.0
2007-01-30 15:10:00,32.44,32.44,32.37,32.4,268800.0,23.4996,23.4996,23.4489,23.4706,268800.0
2007-01-30 15:20:00,32.4,32.48,32.39,32.42,133400.0,23.4706,23.5286,23.4634,23.4851,133400.0
2007-01-30 15:30:00,32.43,32.5,32.42,32.5,102500.0,23.4924,23.5431,23.4851,23.5431,102500.0
2007-01-30 15:40:00,32.49,32.52,32.48,32.52,142600.0,23.5358,23.5576,23.5286,23.5576,142600.0
2007-01-30 15:50:00,32.51,32.52,32.46,32.5,460100.0,23.5503,23.5576,23.5141,23.5431,460100.0
2007-01-31 09:30:00,32.57,32.63,32.53,32.54,239200.0,23.5938,23.6373,23.5648,23.5721,239200.0
2007-01-31 09:40:00,32.56,32.63,32.5,32.63,293200.0,23.5866,23.6373,23.5431,23.6373,293200.0
2007-01-31 09:50:00,32.63,32.71,32.57,32.7,410800.0,23.6373,23.6952,23.5938,23.688,410800.0
2007-01-31 10:00:00,32.67,32.75,32.66,32.74,209900.0,23.6662,23.7242,23.659,23.7169,209900.0
2007-01-31 10:10:00,32.74,32.78,32.7,32.74,238400.0,23.7169,23.7459,23.688,23.7169,238400.0
2007-01-31 10:20:00,32.74,32.85,32.69,32.82,306100.0,23.7169,23.7966,23.6807,23.7749,306100.0
2007-01-31 10:30:00,32.83,33.0,32.82,32.96,272400.0,23.7821,23.9053,23.7749,23.8763,272400.0
2007-01-31 10:40:00,32.96,32.97,32.9,32.96,165900.0,23.8763,23.8836,23.8329,23.8763,165900.0
2007-01-31 10:50:00,32.97,32.98,32.72,32.92,213700.0,23.8836,23.8908,23.7025,23.8473,213700.0
2007-01-31 11:00:00,32.92,32.93,32.86,32.87,230800.0,23.8473,23.8546,23.8039,23.8111,230800.0
2007-01-31 11:10:00,32.87,32.95,32.87,32.93,97100.0,23.8111,23.8691,23.8111,23.8546,97100.0
2007-01-31 11:20:00,32.92,32.96,32.9,32.95,503600.0,23.8473,23.8763,23.8329,23.8691,503600.0
2007-01-31 11:30:00,32.96,33.0,32.95,33.0,247300.0,23.8763,23.9053,23.8691,23.9053,247300.0
2007-01-31 11:40:00,33.0,33.14,32.99,33.14,228000.0,23.9053,24.0067,23.898,24.0067,228000.0
2007-01-31 11:50:00,33.13,33.15,33.11,33.13,105600.0,23.9995,24.014,23.985,23.9995,105600.0
2007-01-31 12:00:00,33.12,33.14,33.1,33.1,160000.0,23.9922,24.0067,23.9777,23.9777,160000.0
2007-01-31 12:10:00,33.1,33.18,33.09,33.17,214500.0,23.9777,24.0357,23.9705,24.0284,214500.0
2007-01-31 12:20:00,33.17,33.18,33.09,33.09,119900.0,24.0284,24.0357,23.9705,23.9705,119900.0
2007-01-31 12:30:00,33.09,33.1,33.06,33.09,110800.0,23.9705,23.9777,23.9488,23.9705,110800.0
2007-01-31 12:40:00,33.1,33.13,33.09,33.12,134000.0,23.9777,23.9995,23.9705,23.9922,134000.0
2007-01-31 12:50:00,33.12,33.19,33.11,33.18,142200.0,23.9922,24.0429,23.985,24.0357,142200.0
2007-01-31 13:00:00,33.19,33.22,33.16,33.22,123400.0,24.0429,24.0647,24.0212,24.0647,123400.0
2007-01-31 13:10:00,33.22,33.23,33.17,33.21,137700.0,24.0647,24.0719,24.0284,24.0574,137700.0
2007-01-31 13:20:00,33.21,33.22,33.18,33.19,109600.0,24.0574,24.0647,24.0357,24.0429,109600.0
2007-01-31 13:30:00,33.19,33.22,33.17,33.22,64500.0,24.0429,24.0647,24.0284,24.0647,64500.0
2007-01-31 13:40:00,33.22,33.24,33.19,33.22,251900.0,24.0647,24.0791,24.0429,24.0647,251900.0
2007-01-31 13:50:00,33.22,33.28,33.2,33.2,335000.0,24.0647,24.1081,24.0502,24.0502,335000.0
2007-01-31 14:00:00,33.21,33.29,33.21,33.26,136000.0,24.0574,24.1154,24.0574,24.0936,136000.0
2007-01-31 14:10:00,33.25,33.5,33.21,33.5,311100.0,24.0864,24.2675,24.0574,24.2675,311100.0
2007-01-31 14:20:00,33.5,33.54,33.42,33.44,524000.0,24.2675,24.2965,24.2095,24.224,524000.0
2007-01-31 14:30:00,33.43,33.74,33.41,33.65,402400.0,24.2168,24.4413,24.2023,24.3762,402400.0
2007-01-31 14:40:00,33.66,33.76,33.6,33.75,385900.0,24.3834,24.4558,24.3399,24.4486,385900.0
2007-01-31 14:50:00,33.76,33.76,33.67,33.71,336500.0,24.4558,24.4558,24.3906,24.4196,336500.0
2007-01-31 15:00:00,33.71,33.9,33.69,33.9,470500.0,24.4196,24.5573,24.4051,24.5573,470500.0
2007-01-31 15:10:00,33.9,33.95,33.77,33.79,501800.0,24.5573,24.5935,24.4631,24.4776,501800.0
2007-01-31 15:20:00,33.79,33.85,33.7,33.85,516800.0,24.4776,24.521,24.4124,24.521,516800.0
2007-01-31 15:30:00,33.86,33.88,33.78,33.81,329600.0,24.5283,24.5428,24.4703,24.4921,329600.0
2007-01-31 15:40:00,33.81,33.84,33.78,33.79,404700.0,24.4921,24.5138,24.4703,24.4776,404700.0
2007-01-31 15:50:00,33.79,33.8,33.71,33.72,779800.0,24.4776,24.4848,24.4196,24.4269,779800.0
2007-02-01 09:30:00,33.9,34.0,33.86,34.0,484000.0,24.5573,24.6297,24.5283,24.6297,484000.0
2007-02-01 09:40:00,34.0,34.24,33.98,34.22,479200.0,24.6297,24.8036,24.6152,24.7891,479200.0
2007-02-01 09:50:00,34.22,34.4,34.12,34.2,609700.0,24.7891,24.9195,24.7166,24.7746,609700.0
2007-02-01 10:00:00,34.19,34.32,34.1,34.31,400900.0,24.7673,24.8615,24.7021,24.8543,400900.0
2007-02-01 10:10:00,34.31,34.42,34.31,34.35,273800.0,24.8543,24.9339,24.8543,24.8832,273800.0
2007-02-01 10:20:00,34.34,34.36,34.21,34.23,537000.0,24.876,24.8905,24.7818,24.7963,537000.0
2007-02-01 10:30:00,34.23,34.3,34.22,34.29,190800.0,24.7963,24.847,24.7891,24.8398,190800.0
2007-02-01 10:40:00,34.29,34.35,34.25,34.32,334300.0,24.8398,24.8832,24.8108,24.8615,334300.0
2007-02-01 10:50:00,34.32,34.4,34.23,34.39,1802000.0,24.8615,24.9195,24.7963,24.9122,1802000.0
2007-02-01 11:00:00,34.39,34.44,34.31,34.41,305100.0,24.9122,24.9484,24.8543,24.9267,305100.0
2007-02-01 11:10:00,34.41,34.5,34.32,34.36,1545000.0,24.9267,24.9919,24.8615,24.8905,1545000.0
2007-02-01 11:20:00,34.35,34.4,34.29,34.3,170800.0,24.8832,24.9195,24.8398,24.847,170800.0
2007-02-01 11:30:00,34.29,34.38,34.26,34.29,575500.0,24.8398,24.905,24.818,24.8398,575500.0
2007-02-01 11:40:00,34.28,34.33,34.26,34.29,200100.0,24.8325,24.8687,24.818,24.8398,200100.0
2007-02-01 11:50:00,34.29,34.4,34.28,34.38,135500.0,24.8398,24.9195,24.8325,24.905,135500.0
2007-02-01 12:00:00,34.39,34.39,34.27,34.29,110900.0,24.9122,24.9122,24.8253,24.8398,110900.0
2007-02-01 12:10:00,34.29,34.3,34.21,34.21,140200.0,24.8398,24.847,24.7818,24.7818,140200.0
2007-02-01 12:20:00,34.22,34.24,34.18,34.2,100100.0,24.7891,24.8036,24.7601,24.7746,100100.0
2007-02-01 12:30:00,34.19,34.2,34.18,34.2,88300.0,24.7673,24.7746,24.7601,24.7746,88300.0
2007-02-01 12:40:00,34.2,34.28,34.19,34.24,109800.0,24.7746,24.8325,24.7673,24.8036,109800.0
2007-02-01 12:50:00,34.24,34.29,34.24,34.27,87200.0,24.8036,24.8398,24.8036,24.8253,87200.0
2007-02-01 13:00:00,34.26,34.26,34.21,34.22,134400.0,24.818,24.818,24.7818,24.7891,134400.0
2007-02-01 13:10:00,34.22,34.32,34.2,34.31,131900.0,24.7891,24.8615,24.7746,24.8543,131900.0
2007-02-01 13:20:00,34.31,34.31,34.27,34.27,61500.0,24.8543,24.8543,24.8253,24.8253,61500.0
2007-02-01 13:30:00,34.27,34.28,34.26,34.26,62000.0,24.8253,24.8325,24.818,24.818,62000.0
2007-02-01 13:40:00,34.26,34.3,34.24,34.3,123800.0,24.818,24.847,24.8036,24.847,123800.0
2007-02-01 13:50:00,34.29,34.29,34.22,34.23,94600.0,24.8398,24.8398,24.7891,24.7963,94600.0
2007-02-01 14:00:00,34.23,34.25,34.22,34.23,59600.0,24.7963,24.8108,24.7891,24.7963,59600.0
2007-02-01 14:10:00,34.23,34.26,34.22,34.22,112000.0,24.7963,24.818,24.7891,24.7891,112000.0
2007-02-01 14:20:00,34.22,34.29,34.2,34.27,115200.0,24.7891,24.8398,24.7746,24.8253,115200.0
2007-02-01 14:30:00,34.27,34.29,34.24,34.25,87300.0,24.8253,24.8398,24.8036,24.8108,87300.0
2007-02-01 14:40:00,34.25,34.25,34.2,34.21,67300.0,24.8108,24.8108,24.7746,24.7818,67300.0
2007-02-01 14:50:00,34.2,34.25,34.2,34.23,124600.0,24.7746,24.8108,24.7746,24.7963,124600.0
2007-02-01 15:00:00,34.22,34.34,34.22,34.3,155500.0,24.7891,24.876,24.7891,24.847,155500.0
2007-02-01 15:10:00,34.31,34.36,34.25,34.26,179200.0,24.8543,24.8905,24.8108,24.818,179200.0
2007-02-01 15:20:00,34.26,34.27,34.23,34.27,335300.0,24.818,24.8253,24.7963,24.8253,335300.0
2007-02-01 15:30:00,34.27,34.28,34.24,34.27,146900.0,24.8253,24.8325,24.8036,24.8253,146900.0
2007-02-01 15:40:00,34.27,34.28,34.24,34.25,196100.0,24.8253,24.8325,24.8036,24.8108,196100.0
2007-02-01 15:50:00,34.24,34.26,34.2,34.23,388900.0,24.8036,24.818,24.7746,24.7963,388900.0
2007-02-02 09:30:00,34.39,34.5,34.22,34.28,194200.0,24.9122,24.9919,24.7891,24.8325,194200.0
2007-02-02 09:40:00,34.29,34.46,34.26,34.35,312200.0,24.8398,24.9629,24.818,24.8832,312200.0
2007-02-02 09:50:00,34.34,34.35,34.19,34.29,175900.0,24.876,24.8832,24.7673,24.8398,175900.0
2007-02-02 10:00:00,34.3,34.5,34.29,34.49,219000.0,24.847,24.9919,24.8398,24.9847,219000.0
2007-02-02 10:10:00,34.49,34.65,34.48,34.57,175100.0,24.9847,25.1006,24.9774,25.0426,175100.0
2007-02-02 10:20:00,34.58,34.65,34.58,34.61,130800.0,25.0498,25.1006,25.0498,25.0716,130800.0
2007-02-02 10:30:00,34.62,34.62,34.44,34.44,157600.0,25.0788,25.0788,24.9484,24.9484,157600.0
2007-02-02 10:40:00,34.44,34.48,34.37,34.4,123000.0,24.9484,24.9774,24.8977,24.9195,123000.0
2007-02-02 10:50:00,34.41,34.41,34.32,34.38,213700.0,24.9267,24.9267,24.8615,24.905,213700.0
2007-02-02 11:00:00,34.38,34.39,34.31,34.32,130300.0,24.905,24.9122,24.8543,24.8615,130300.0
2007-02-02 11:10:00,34.31,34.33,34.25,34.25,105600.0,24.8543,24.8687,24.8108,24.8108,105600.0
2007-02-02 11:20:00,34.26,34.26,34.17,34.18,162200.0,24.818,24.818,24.7528,24.7601,162200.0
2007-02-02 11:30:00,34.19,34.25,34.18,34.18,144000.0,24.7673,24.8108,24.7601,24.7601,144000.0
2007-02-02 11:40:00,34.18,34.21,34.13,34.2,146900.0,24.7601,24.7818,24.7239,24.7746,146900.0
2007-02-02 11:50:00,34.19,34.28,34.19,34.25,73100.0,24.7673,24.8325,24.7673,24.8108,73100.0
2007-02-02 12:00:00,34.26,34.26,34.2,34.2,39600.0,24.818,24.818,24.7746,24.7746,39600.0
2007-02-02 12:10:00,34.2,34.22,34.2,34.2,77900.0,24.7746,24.7891,24.7746,24.7746,77900.0
2007-02-02 12:20:00,34.2,34.21,34.16,34.18,109300.0,24.7746,24.7818,24.7456,24.7601,109300.0
2007-02-02 12:30:00,34.18,34.19,34.11,34.12,140100.0,24.7601,24.7673,24.7094,24.7166,140100.0
2007-02-02 12:40:00,34.12,34.18,34.12,34.18,42100.0,24.7166,24.7601,24.7166,24.7601,42100.0
2007-02-02 12:50:00,34.18,34.2,34.14,34.17,84700.0,24.7601,24.7746,24.7311,24.7528,84700.0
2007-02-02 13:00:00,34.17,34.21,34.15,34.15,216300.0,24.7528,24.7818,24.7384,24.7384,216300.0
2007-02-02 13:10:00,34.14,34.16,34.14,34.15,42100.0,24.7311,24.7456,24.7311,24.7384,42100.0
2007-02-02 13:20:00,34.15,34.15,34.07,34.13,163300.0,24.7384,24.7384,24.6804,24.7239,163300.0
2007-02-02 13:30:00,34.13,34.2,34.12,34.19,109400.0,24.7239,24.7746,24.7166,24.7673,109400.0
2007-02-02 13:40:00,34.2,34.21,34.14,34.2,97300.0,24.7746,24.7818,24.7311,24.7746,97300.0
2007-02-02 13:50:00,34.2,34.22,34.17,34.18,89500.0,24.7746,24.7891,24.7528,24.7601,89500.0
2007-02-02 14:00:00,34.18,34.2,34.15,34.17,69000.0,24.7601,24.7746,24.7384,24.7528,69000.0
2007-02-02 14:10:00,34.16,34.17,34.09,34.12,101100.0,24.7456,24.7528,24.6949,24.7166,101100.0
2007-02-02 14:20:00,34.11,34.13,34.06,34.08,128500.0,24.7094,24.7239,24.6732,24.6876,128500.0
2007-02-02 14:30:00,34.08,34.12,34.08,34.1,87100.0,24.6876,24.7166,24.6876,24.7021,87100.0
2007-02-02 14:40:00,34.09,34.1,34.02,34.07,139200.0,24.6949,24.7021,24.6442,24.6804,139200.0
2007-02-02 14:50:00,34.07,34.14,34.05,34.12,88700.0,24.6804,24.7311,24.6659,24.7166,88700.0
2007-02-02 15:00:00,34.12,34.14,34.1,34.13,89300.0,24.7166,24.7311,24.7021,24.7239,89300.0
2007-02-02 15:10:00,34.13,34.14,34.07,34.11,98600.0,24.7239,24.7311,24.6804,24.7094,98600.0
2007-02-02 15:20:00,34.11,34.16,34.11,34.12,97700.0,24.7094,24.7456,24.7094,24.7166,97700.0
2007-02-02 15:30:00,34.12,34.14,34.11,34.12,122500.0,24.7166,24.7311,24.7094,24.7166,122500.0
2007-02-02 15:40:00,34.11,34.15,34.1,34.14,177700.0,24.7094,24.7384,24.7021,24.7311,177700.0
2007-02-02 15:50:00,34.14,34.19,34.13,34.17,122100.0,24.7311,24.7673,24.7239,24.7528,122100.0
2007-02-05 09:30:00,34.05,34.23,34.0,34.19,175400.0,24.6659,24.7963,24.6297,24.7673,175400.0
2007-02-05 09:40:00,34.19,34.3,34.08,34.27,126800.0,24.7673,24.847,24.6876,24.8253,126800.0
2007-02-05 09:50:00,34.27,34.32,34.15,34.16,126400.0,24.8253,24.8615,24.7384,24.7456,126400.0
2007-02-05 10:00:00,34.16,34.17,34.0,34.07,184400.0,24.7456,24.7528,24.6297,24.6804,184400.0
2007-02-05 10:10:00,34.06,34.06,33.96,34.03,181900.0,24.6732,24.6732,24.6007,24.6514,181900.0
2007-02-05 10:20:00,34.03,34.1,34.02,34.08,138900.0,24.6514,24.7021,24.6442,24.6876,138900.0
2007-02-05 10:30:00,34.07,34.13,34.06,34.1,86100.0,24.6804,24.7239,24.6732,24.7021,86100.0
2007-02-05 10:40:00,34.11,34.14,34.08,34.13,222800.0,24.7094,24.7311,24.6876,24.7239,222800.0
2007-02-05 10:50:00,34.14,34.22,34.1,34.21,124100.0,24.7311,24.7891,24.7021,24.7818,124100.0
2007-02-05 11:00:00,34.21,34.22,34.11,34.15,132400.0,24.7818,24.7891,24.7094,24.7384,132400.0
2007-02-05 11:10:00,34.15,34.17,34.11,34.11,125800.0,24.7384,24.7528,24.7094,24.7094,125800.0
2007-02-05 11:20:00,34.11,34.15,34.11,34.11,56700.0,24.7094,24.7384,24.7094,24.7094,56700.0
2007-02-05 11:30:00,34.11,34.14,34.08,34.09,65200.0,24.7094,24.7311,24.6876,24.6949,65200.0
2007-02-05 11:40:00,34.09,34.1,34.06,34.07,87700.0,24.6949,24.7021,24.6732,24.6804,87700.0
2007-02-05 11:50:00,34.07,34.09,34.06,34.07,58300.0,24.6804,24.6949,24.6732,24.6804,58300.0
2007-02-05 12:00:00,34.06,34.1,34.04,34.1,74300.0,24.6732,24.7021,24.6587,24.7021,74300.0
2007-02-05 12:10:00,34.1,34.1,34.02,34.03,45400.0,24.7021,24.7021,24.6442,24.6514,45400.0
2007-02-05 12:20:00,34.03,34.08,34.03,34.07,39900.0,24.6514,24.6876,24.6514,24.6804,39900.0
2007-02-05 12:30:00,34.08,34.19,34.07,34.19,143600.0,24.6876,24.7673,24.6804,24.7673,143600.0
2007-02-05 12:40:00,34.2,34.2,34.11,34.11,60000.0,24.7746,24.7746,24.7094,24.7094,60000.0
2007-02-05 12:50:00,34.11,34.14,34.1,34.14,38200.0,24.7094,24.7311,24.7021,24.7311,38200.0
2007-02-05 13:00:00,34.14,34.18,34.1,34.11,92300.0,24.7311,24.7601,24.7021,24.7094,92300.0
2007-02-05 13:10:00,34.12,34.14,34.07,34.08,42900.0,24.7166,24.7311,24.6804,24.6876,42900.0
2007-02-05 13:20:00,34.07,34.09,34.02,34.03,78100.0,24.6804,24.6949,24.6442,24.6514,78100.0
2007-02-05 13:30:00,34.02,34.06,34.01,34.05,95300.0,24.6442,24.6732,24.6369,24.6659,95300.0
2007-02-05 13:40:00,34.05,34.06,34.0,34.01,68100.0,24.6659,24.6732,24.6297,24.6369,68100.0
2007-02-05 13:50:00,34.01,34.02,33.96,33.98,85200.0,24.6369,24.6442,24.6007,24.6152,85200.0
2007-02-05 14:00:00,33.97,34.06,33.97,34.06,104300.0,24.608,24.6732,24.608,24.6732,104300.0
2007-02-05 14:10:00,34.05,34.05,34.01,34.04,113800.0,24.6659,24.6659,24.6369,24.6587,113800.0
2007-02-05 14:20:00,34.04,34.08,34.03,34.08,52300.0,24.6587,24.6876,24.6514,24.6876,52300.0
2007-02-05 14:30:00,34.08,34.14,34.07,34.13,99700.0,24.6876,24.7311,24.6804,24.7239,99700.0
2007-02-05 14:40:00,34.14,34.15,34.12,34.14,34300.0,24.7311,24.7384,24.7166,24.7311,34300.0
2007-02-05 14:50:00,34.14,34.18,34.12,34.17,70900.0,24.7311,24.7601,24.7166,24.7528,70900.0
2007-02-05 15:00:00,34.18,34.18,34.14,34.14,79700.0,24.7601,24.7601,24.7311,24.7311,79700.0
2007-02-05 15:10:00,34.14,34.24,34.14,34.2,107200.0,24.7311,24.8036,24.7311,24.7746,107200.0
2007-02-05 15:20:00,34.2,34.21,34.16,34.21,96000.0,24.7746,24.7818,24.7456,24.7818,96000.0
2007-02-05 15:30:00,34.21,34.25,34.2,34.23,132200.0,24.7818,24.8108,24.7746,24.7963,132200.0
2007-02-05 15:40:00,34.23,34.24,34.18,34.18,103600.0,24.7963,24.8036,24.7601,24.7601,103600.0
2007-02-05 15:50:00,34.19,34.19,34.1,34.11,126800.0,24.7673,24.7673,24.7021,24.7094,126800.0
2007-02-06 09:30:00,34.27,34.34,34.0,34.21,197600.0,24.8253,24.876,24.6297,24.7818,197600.0
2007-02-06 09:40:00,34.23,34.44,34.21,34.38,201100.0,24.7963,24.9484,24.7818,24.905,201100.0
2007-02-06 09:50:00,34.39,34.45,34.26,34.29,123400.0,24.9122,24.9557,24.818,24.8398,123400.0
2007-02-06 10:00:00,34.28,34.34,34.27,34.27,149600.0,24.8325,24.876,24.8253,24.8253,149600.0
2007-02-06 10:10:00,34.28,34.28,34.18,34.22,169200.0,24.8325,24.8325,24.7601,24.7891,169200.0
2007-02-06 10:20:00,34.23,34.26,34.17,34.18,70500.0,24.7963,24.818,24.7528,24.7601,70500.0
2007-02-06 10:30:00,34.18,34.2,34.15,34.19,77800.0,24.7601,24.7746,24.7384,24.7673,77800.0
2007-02-06 10:40:00,34.19,34.2,34.17,34.2,65900.0,24.7673,24.7746,24.7528,24.7746,65900.0
2007-02-06 10:50:00,34.2,34.2,34.15,34.16,52100.0,24.7746,24.7746,24.7384,24.7456,52100.0
2007-02-06 11:00:00,34.15,34.16,34.05,34.05,127800.0,24.7384,24.7456,24.6659,24.6659,127800.0
2007-02-06 11:10:00,34.05,34.05,34.01,34.02,68100.0,24.6659,24.6659,24.6369,24.6442,68100.0
2007-02-06 11:20:00,34.01,34.09,34.01,34.02,218900.0,24.6369,24.6949,24.6369,24.6442,218900.0
2007-02-06 11:30:00,34.02,34.05,34.01,34.05,62000.0,24.6442,24.6659,24.6369,24.6659,62000.0
2007-02-06 11:40:00,34.05,34.05,34.0,34.0,62900.0,24.6659,24.6659,24.6297,24.6297,62900.0
2007-02-06 11:50:00,34.0,34.04,34.0,34.01,65800.0,24.6297,24.6587,24.6297,24.6369,65800.0
2007-02-06 12:00:00,34.01,34.05,34.01,34.03,73100.0,24.6369,24.6659,24.6369,24.6514,73100.0
2007-02-06 12:10:00,34.03,34.08,34.01,34.05,65500.0,24.6514,24.6876,24.6369,24.6659,65500.0
2007-02-06 12:20:00,34.05,34.05,34.04,34.05,32300.0,24.6659,24.6659,24.6587,24.6659,32300.0
2007-02-06 12:30:00,34.04,34.05,33.95,34.0,165600.0,24.6587,24.6659,24.5935,24.6297,165600.0
2007-02-06 12:40:00,33.99,34.0,33.97,33.99,50300.0,24.6224,24.6297,24.608,24.6224,50300.0
2007-02-06 12:50:00,33.99,34.0,33.97,33.98,44600.0,24.6224,24.6297,24.608,24.6152,44600.0
2007-02-06 13:00:00,33.98,34.05,33.96,34.04,146900.0,24.6152,24.6659,24.6007,24.6587,146900.0
2007-02-06 13:10:00,34.04,34.1,34.04,34.05,45600.0,24.6587,24.7021,24.6587,24.6659,45600.0
2007-02-06 13:20:00,34.05,34.07,33.97,33.99,89300.0,24.6659,24.6804,24.608,24.6224,89300.0
2007-02-06 13:30:00,34.0,34.06,33.99,34.06,56300.0,24.6297,24.6732,24.6224,24.6732,56300.0
2007-02-06 13:40:00,34.06,34.06,34.02,34.04,77000.0,24.6732,24.6732,24.6442,24.6587,77000.0
2007-02-06 13:50:00,34.04,34.09,34.04,34.07,41400.0,24.6587,24.6949,24.6587,24.6804,41400.0
2007-02-06 14:00:00,34.06,34.08,33.97,34.01,96600.0,24.6732,24.6876,24.608,24.6369,96600.0
2007-02-06 14:10:00,34.0,34.04,33.99,34.01,64800.0,24.6297,24.6587,24.6224,24.6369,64800.0
2007-02-06 14:20:00,34.01,34.04,33.99,34.03,55000.0,24.6369,24.6587,24.6224,24.6514,55000.0
2007-02-06 14:30:00,34.03,34.06,34.02,34.02,57300.0,24.6514,24.6732,24.6442,24.6442,57300.0
2007-02-06 14:40:00,34.02,34.07,34.01,34.05,51500.0,24.6442,24.6804,24.6369,24.6659,51500.0
2007-02-06 14:50:00,34.06,34.08,34.04,34.06,53800.0,24.6732,24.6876,24.6587,24.6732,53800.0
2007-02-06 15:00:00,34.07,34.11,34.07,34.1,101100.0,24.6804,24.7094,24.6804,24.7021,101100.0
2007-02-06 15:10:00,34.1,34.16,34.1,34.15,100700.0,24.7021,24.7456,24.7021,24.7384,100700.0
2007-02-06 15:20:00,34.15,34.15,34.05,34.05,68200.0,24.7384,24.7384,24.6659,24.6659,68200.0
2007-02-06 15:30:00,34.05,34.06,34.02,34.05,177100.0,24.6659,24.6732,24.6442,24.6659,177100.0
2007-02-06 15:40:00,34.04,34.09,34.04,34.09,119200.0,24.6587,24.6949,24.6587,24.6949,119200.0
2007-02-06 15:50:00,34.08,34.14,34.08,34.13,176200.0,24.6876,24.7311,24.6876,24.7239,176200.0
2007-02-07 09:30:00,33.56,34.13,33.56,34.06,167400.0,24.311,24.7239,24.311,24.6732,167400.0
2007-02-07 09:40:00,34.06,34.22,34.04,34.11,125500.0,24.6732,24.7891,24.6587,24.7094,125500.0
2007-02-07 09:50:00,34.12,34.17,34.12,34.15,78600.0,24.7166,24.7528,24.7166,24.7384,78600.0
2007-02-07 10:00:00,34.15,34.16,34.1,34.15,60400.0,24.7384,24.7456,24.7021,24.7384,60400.0
2007-02-07 10:10:00,34.15,34.28,34.14,34.28,76500.0,24.7384,24.8325,24.7311,24.8325,76500.0
2007-02-07 10:20:00,34.27,34.32,34.26,34.26,83800.0,24.8253,24.8615,24.818,24.818,83800.0
2007-02-07 10:30:00,34.26,34.33,34.22,34.33,103500.0,24.818,24.8687,24.7891,24.8687,103500.0
2007-02-07 10:40:00,34.33,34.39,34.33,34.37,116800.0,24.8687,24.9122,24.8687,24.8977,116800.0
2007-02-07 10:50:00,34.37,34.38,34.32,34.33,84800.0,24.8977,24.905,24.8615,24.8687,84800.0
2007-02-07 11:00:00,34.32,34.33,34.28,34.28,47400.0,24.8615,24.8687,24.8325,24.8325,47400.0
2007-02-07 11:10:00,34.28,34.28,34.24,34.24,35700.0,24.8325,24.8325,24.8036,24.8036,35700.0
2007-02-07 11:20:00,34.24,34.25,34.21,34.21,31000.0,24.8036,24.8108,24.7818,24.7818,31000.0
2007-02-07 11:30:00,34.21,34.22,34.21,34.21,31900.0,24.7818,24.7891,24.7818,24.7818,31900.0
2007-02-07 11:40:00,34.21,34.22,34.15,34.17,71300.0,24.7818,24.7891,24.7384,24.7528,71300.0
2007-02-07 11:50:00,34.16,34.18,34.15,34.18,54200.0,24.7456,24.7601,24.7384,24.7601,54200.0
2007-02-07 12:00:00,34.17,34.18,34.15,34.16,27600.0,24.7528,24.7601,24.7384,24.7456,27600.0
2007-02-07 12:10:00,34.15,34.16,34.11,34.11,35800.0,24.7384,24.7456,24.7094,24.7094,35800.0
2007-02-07 12:20:00,34.11,34.14,34.1,34.12,28900.0,24.7094,24.7311,24.7021,24.7166,28900.0
2007-02-07 12:30:00,34.12,34.17,34.12,34.16,31900.0,24.7166,24.7528,24.7166,24.7456,31900.0
2007-02-07 12:40:00,34.16,34.2,34.15,34.19,25000.0,24.7456,24.7746,24.7384,24.7673,25000.0
2007-02-07 12:50:00,34.19,34.27,34.18,34.25,89700.0,24.7673,24.8253,24.7601,24.8108,89700.0
2007-02-07 13:00:00,34.25,34.31,34.25,34.28,101600.0,24.8108,24.8543,24.8108,24.8325,101600.0
2007-02-07 13:10:00,34.27,34.28,34.24,34.24,22600.0,24.8253,24.8325,24.8036,24.8036,22600.0
2007-02-07 13:20:00,34.24,34.24,34.2,34.2,32300.0,24.8036,24.8036,24.7746,24.7746,32300.0
2007-02-07 13:30:00,34.2,34.2,34.16,34.16,35800.0,24.7746,24.7746,24.7456,24.7456,35800.0
2007-02-07 13:40:00,34.16,34.17,34.13,34.14,47100.0,24.7456,24.7528,24.7239,24.7311,47100.0
2007-02-07 13:50:00,34.13,34.14,34.11,34.13,39900.0,24.7239,24.7311,24.7094,24.7239,39900.0
2007-02-07 14:00:00,34.13,34.17,34.07,34.08,85900.0,24.7239,24.7528,24.6804,24.6876,85900.0
2007-02-07 14:10:00,34.07,34.1,34.06,34.08,82900.0,24.6804,24.7021,24.6732,24.6876,82900.0
2007-02-07 14:20:00,34.07,34.16,34.06,34.12,94200.0,24.6804,24.7456,24.6732,24.7166,94200.0
2007-02-07 14:30:00,34.11,34.12,33.95,33.97,113300.0,24.7094,24.7166,24.5935,24.608,113300.0
2007-02-07 14:40:00,33.96,34.04,33.92,34.02,158400.0,24.6007,24.6587,24.5717,24.6442,158400.0
2007-02-07 14:50:00,34.01,34.04,33.93,33.96,73900.0,24.6369,24.6587,24.579,24.6007,73900.0
2007-02-07 15:00:00,33.95,34.0,33.95,34.0,61200.0,24.5935,24.6297,24.5935,24.6297,61200.0
2007-02-07 15:10:00,33.99,34.06,33.99,34.03,70500.0,24.6224,24.6732,24.6224,24.6514,70500.0
2007-02-07 15:20:00,34.02,34.05,33.98,34.0,110700.0,24.6442,24.6659,24.6152,24.6297,110700.0
2007-02-07 15:30:00,34.0,34.01,33.95,33.97,145600.0,24.6297,24.6369,24.5935,24.608,145600.0
2007-02-07 15:40:00,33.97,34.04,33.96,34.02,104300.0,24.608,24.6587,24.6007,24.6442,104300.0
2007-02-07 15:50:00,34.01,34.06,33.97,34.06,205500.0,24.6369,24.6732,24.608,24.6732,205500.0
2007-02-09 09:30:00,33.78,33.94,33.74,33.85,144800.0,24.4703,24.5862,24.4413,24.521,144800.0
2007-02-09 09:40:00,33.83,33.94,33.75,33.75,57300.0,24.5065,24.5862,24.4486,24.4486,57300.0
2007-02-09 09:50:00,33.75,33.8,33.65,33.71,92600.0,24.4486,24.4848,24.3762,24.4196,92600.0
2007-02-09 10:00:00,33.72,33.87,33.71,33.85,124100.0,24.4269,24.5355,24.4196,24.521,124100.0
2007-02-09 10:10:00,33.86,33.91,33.8,33.89,148500.0,24.5283,24.5645,24.4848,24.55,148500.0
2007-02-09 10:20:00,33.89,33.97,33.89,33.96,184600.0,24.55,24.608,24.55,24.6007,184600.0
2007-02-09 10:30:00,33.96,33.99,33.96,33.99,130500.0,24.6007,24.6224,24.6007,24.6224,130500.0
2007-02-09 10:40:00,33.99,34.0,33.98,33.99,130000.0,24.6224,24.6297,24.6152,24.6224,130000.0
2007-02-09 10:50:00,33.99,33.99,33.92,33.93,53500.0,24.6224,24.6224,24.5717,24.579,53500.0
2007-02-09 11:00:00,33.93,34.0,33.92,33.98,82500.0,24.579,24.6297,24.5717,24.6152,82500.0
2007-02-09 11:10:00,33.98,34.04,33.97,34.01,141300.0,24.6152,24.6587,24.608,24.6369,141300.0
2007-02-09 11:20:00,34.01,34.02,33.96,33.97,70600.0,24.6369,24.6442,24.6007,24.608,70600.0
2007-02-09 11:30:00,33.97,33.97,33.91,33.91,118500.0,24.608,24.608,24.5645,24.5645,118500.0
2007-02-09 11:40:00,33.91,33.98,33.88,33.97,147900.0,24.5645,24.6152,24.5428,24.608,147900.0
2007-02-09 11:50:00,33.98,34.06,33.98,34.05,108900.0,24.6152,24.6732,24.6152,24.6659,108900.0
2007-02-09 12:00:00,34.05,34.05,33.99,34.01,91700.0,24.6659,24.6659,24.6224,24.6369,91700.0
2007-02-09 12:10:00,34.01,34.01,33.96,33.96,35000.0,24.6369,24.6369,24.6007,24.6007,35000.0
2007-02-09 12:20:00,33.97,33.99,33.93,33.95,96400.0,24.608,24.6224,24.579,24.5935,96400.0
2007-02-09 12:30:00,33.95,33.98,33.89,33.91,162000.0,24.5935,24.6152,24.55,24.5645,162000.0
2007-02-09 12:40:00,33.91,33.91,33.77,33.79,230000.0,24.5645,24.5645,24.4631,24.4776,230000.0
2007-02-09 12:50:00,33.79,33.79,33.66,33.66,148200.0,24.4776,24.4776,24.3834,24.3834,148200.0
2007-02-09 13:00:00,33.66,33.67,33.56,33.65,203700.0,24.3834,24.3906,24.311,24.3762,203700.0
2007-02-09 13:10:00,33.65,33.72,33.58,33.62,129500.0,24.3762,24.4269,24.3254,24.3544,129500.0
2007-02-09 13:20:00,33.62,33.64,33.55,33.56,149900.0,24.3544,24.3689,24.3037,24.311,149900.0
2007-02-09 13:30:00,33.56,33.57,33.36,33.41,267200.0,24.311,24.3182,24.1661,24.2023,267200.0
2007-02-09 13:40:00,33.41,33.45,33.39,33.4,133100.0,24.2023,24.2313,24.1878,24.1951,133100.0
2007-02-09 13:50:00,33.41,33.49,33.38,33.46,103100.0,24.2023,24.2602,24.1806,24.2385,103100.0
2007-02-09 14:00:00,33.46,33.51,33.45,33.48,88700.0,24.2385,24.2747,24.2313,24.253,88700.0
2007-02-09 14:10:00,33.48,33.5,33.41,33.45,189200.0,24.253,24.2675,24.2023,24.2313,189200.0
2007-02-09 14:20:00,33.45,33.46,33.41,33.41,175100.0,24.2313,24.2385,24.2023,24.2023,175100.0
2007-02-09 14:30:00,33.41,33.45,33.38,33.44,353300.0,24.2023,24.2313,24.1806,24.224,353300.0
2007-02-09 14:40:00,33.44,33.47,33.39,33.45,318000.0,24.224,24.2458,24.1878,24.2313,318000.0
2007-02-09 14:50:00,33.44,33.47,33.37,33.44,229500.0,24.224,24.2458,24.1733,24.224,229500.0
2007-02-09 15:00:00,33.44,33.45,33.39,33.44,119000.0,24.224,24.2313,24.1878,24.224,119000.0
2007-02-09 15:10:00,33.44,33.47,33.42,33.43,168200.0,24.224,24.2458,24.2095,24.2168,168200.0
2007-02-09 15:20:00,33.43,33.46,33.41,33.42,253500.0,24.2168,24.2385,24.2023,24.2095,253500.0
2007-02-09 15:30:00,33.42,33.47,33.42,33.45,185700.0,24.2095,24.2458,24.2095,24.2313,185700.0
2007-02-09 15:40:00,33.45,33.45,33.38,33.43,255300.0,24.2313,24.2313,24.1806,24.2168,255300.0
2007-02-09 15:50:00,33.43,33.62,33.41,33.45,219000.0,24.2168,24.3544,24.2023,24.2313,219000.0
2007-02-12 09:30:00,33.51,33.78,33.5,33.69,264100.0,24.2747,24.4703,24.2675,24.4051,264100.0
2007-02-12 09:40:00,33.7,33.8,33.58,33.76,258400.0,24.4124,24.4848,24.3254,24.4558,258400.0
2007-02-12 09:50:00,33.76,33.82,33.65,33.77,244700.0,24.4558,24.4993,24.3762,24.4631,244700.0
2007-02-12 10:00:00,33.78,33.81,33.67,33.78,181100.0,24.4703,24.4921,24.3906,24.4703,181100.0
2007-02-12 10:10:00,33.79,33.88,33.77,33.8,97700.0,24.4776,24.5428,24.4631,24.4848,97700.0
2007-02-12 10:20:00,33.81,33.82,33.76,33.78,56100.0,24.4921,24.4993,24.4558,24.4703,56100.0
2007-02-12 10:30:00,33.78,33.79,33.7,33.71,45800.0,24.4703,24.4776,24.4124,24.4196,45800.0
2007-02-12 10:40:00,33.72,33.74,33.7,33.73,37800.0,24.4269,24.4413,24.4124,24.4341,37800.0
2007-02-12 10:50:00,33.72,33.85,33.69,33.82,105000.0,24.4269,24.521,24.4051,24.4993,105000.0
2007-02-12 11:00:00,33.82,33.82,33.73,33.73,42700.0,24.4993,24.4993,24.4341,24.4341,42700.0
2007-02-12 11:10:00,33.74,33.74,33.62,33.68,178000.0,24.4413,24.4413,24.3544,24.3979,178000.0
2007-02-12 11:20:00,33.69,33.7,33.62,33.65,159900.0,24.4051,24.4124,24.3544,24.3762,159900.0
2007-02-12 11:30:00,33.65,33.66,33.62,33.63,116700.0,24.3762,24.3834,24.3544,24.3617,116700.0
2007-02-12 11:40:00,33.63,33.71,33.63,33.71,97200.0,24.3617,24.4196,24.3617,24.4196,97200.0
2007-02-12 11:50:00,33.71,33.71,33.64,33.65,60400.0,24.4196,24.4196,24.3689,24.3762,60400.0
2007-02-12 12:00:00,33.65,33.69,33.65,33.68,64800.0,24.3762,24.4051,24.3762,24.3979,64800.0
2007-02-12 12:10:00,33.68,33.72,33.67,33.72,57100.0,24.3979,24.4269,24.3906,24.4269,57100.0
2007-02-12 12:20:00,33.72,33.72,33.69,33.69,27600.0,24.4269,24.4269,24.4051,24.4051,27600.0
2007-02-12 12:30:00,33.68,33.71,33.68,33.68,47200.0,24.3979,24.4196,24.3979,24.3979,47200.0
2007-02-12 12:40:00,33.69,33.75,33.69,33.75,64400.0,24.4051,24.4486,24.4051,24.4486,64400.0
2007-02-12 12:50:00,33.75,33.78,33.75,33.76,67500.0,24.4486,24.4703,24.4486,24.4558,67500.0
2007-02-12 13:00:00,33.76,33.78,33.65,33.66,123200.0,24.4558,24.4703,24.3762,24.3834,123200.0
2007-02-12 13:10:00,33.65,33.66,33.63,33.65,108200.0,24.3762,24.3834,24.3617,24.3762,108200.0
2007-02-12 13:20:00,33.65,33.66,33.62,33.65,71100.0,24.3762,24.3834,24.3544,24.3762,71100.0
2007-02-12 13:30:00,33.65,33.66,33.6,33.61,61200.0,24.3762,24.3834,24.3399,24.3472,61200.0
2007-02-12 13:40:00,33.61,33.62,33.57,33.57,78400.0,24.3472,24.3544,24.3182,24.3182,78400.0
2007-02-12 13:50:00,33.58,33.58,33.51,33.52,78700.0,24.3254,24.3254,24.2747,24.282,78700.0
2007-02-12 14:00:00,33.52,33.55,33.5,33.53,94500.0,24.282,24.3037,24.2675,24.2892,94500.0
2007-02-12 14:10:00,33.53,33.55,33.49,33.54,96400.0,24.2892,24.3037,24.2602,24.2965,96400.0
2007-02-12 14:20:00,33.54,33.59,33.48,33.49,101800.0,24.2965,24.3327,24.253,24.2602,101800.0
2007-02-12 14:30:00,33.48,33.52,33.47,33.52,137900.0,24.253,24.282,24.2458,24.282,137900.0
2007-02-12 14:40:00,33.52,33.57,33.5,33.53,125400.0,24.282,24.3182,24.2675,24.2892,125400.0
2007-02-12 14:50:00,33.53,33.55,33.47,33.52,142700.0,24.2892,24.3037,24.2458,24.282,142700.0
2007-02-12 15:00:00,33.52,33.6,33.48,33.51,233500.0,24.282,24.3399,24.253,24.2747,233500.0
2007-02-12 15:10:00,33.55,33.58,33.49,33.54,116200.0,24.3037,24.3254,24.2602,24.2965,116200.0
2007-02-12 15:20:00,33.54,33.57,33.51,33.55,94400.0,24.2965,24.3182,24.2747,24.3037,94400.0
2007-02-12 15:30:00,33.54,33.63,33.54,33.63,126500.0,24.2965,24.3617,24.2965,24.3617,126500.0
2007-02-12 15:40:00,33.62,33.63,33.5,33.51,92900.0,24.3544,24.3617,24.2675,24.2747,92900.0
2007-02-12 15:50:00,33.51,33.52,33.48,33.52,138000.0,24.2747,24.282,24.253,24.282,138000.0
2007-02-13 09:30:00,33.52,33.78,33.52,33.77,194800.0,24.282,24.4703,24.282,24.4631,194800.0
2007-02-13 09:40:00,33.78,33.81,33.62,33.69,200200.0,24.4703,24.4921,24.3544,24.4051,200200.0
2007-02-13 09:50:00,33.68,33.72,33.52,33.66,133400.0,24.3979,24.4269,24.282,24.3834,133400.0
2007-02-13 10:00:00,33.63,33.65,33.51,33.53,61500.0,24.3617,24.3762,24.2747,24.2892,61500.0
2007-02-13 10:10:00,33.54,33.65,33.53,33.62,101400.0,24.2965,24.3762,24.2892,24.3544,101400.0
2007-02-13 10:20:00,33.63,33.7,33.6,33.64,100100.0,24.3617,24.4124,24.3399,24.3689,100100.0
2007-02-13 10:30:00,33.63,33.66,33.52,33.55,122200.0,24.3617,24.3834,24.282,24.3037,122200.0
2007-02-13 10:40:00,33.56,33.56,33.49,33.49,77800.0,24.311,24.311,24.2602,24.2602,77800.0
2007-02-13 10:50:00,33.48,33.51,33.42,33.46,85400.0,24.253,24.2747,24.2095,24.2385,85400.0
2007-02-13 11:00:00,33.45,33.55,33.44,33.55,136100.0,24.2313,24.3037,24.224,24.3037,136100.0
2007-02-13 11:10:00,33.55,33.56,33.52,33.56,99400.0,24.3037,24.311,24.282,24.311,99400.0
2007-02-13 11:20:00,33.55,33.56,33.47,33.49,112000.0,24.3037,24.311,24.2458,24.2602,112000.0
2007-02-13 11:30:00,33.48,33.55,33.46,33.53,93900.0,24.253,24.3037,24.2385,24.2892,93900.0
2007-02-13 11:40:00,33.53,33.59,33.53,33.56,102100.0,24.2892,24.3327,24.2892,24.311,102100.0
2007-02-13 11:50:00,33.55,33.56,33.52,33.53,59500.0,24.3037,24.311,24.282,24.2892,59500.0
2007-02-13 12:00:00,33.53,33.56,33.53,33.55,80600.0,24.2892,24.311,24.2892,24.3037,80600.0
2007-02-13 12:10:00,33.55,33.55,33.51,33.54,57100.0,24.3037,24.3037,24.2747,24.2965,57100.0
2007-02-13 12:20:00,33.54,33.56,33.53,33.53,78500.0,24.2965,24.311,24.2892,24.2892,78500.0
2007-02-13 12:30:00,33.54,33.55,33.52,33.52,104200.0,24.2965,24.3037,24.282,24.282,104200.0
2007-02-13 12:40:00,33.53,33.54,33.51,33.53,143600.0,24.2892,24.2965,24.2747,24.2892,143600.0
2007-02-13 12:50:00,33.53,33.61,33.52,33.61,104600.0,24.2892,24.3472,24.282,24.3472,104600.0
2007-02-13 13:00:00,33.61,33.67,33.58,33.63,226500.0,24.3472,24.3906,24.3254,24.3617,226500.0
2007-02-13 13:10:00,33.63,33.63,33.53,33.54,70100.0,24.3617,24.3617,24.2892,24.2965,70100.0
2007-02-13 13:20:00,33.55,33.6,33.54,33.59,164800.0,24.3037,24.3399,24.2965,24.3327,164800.0
2007-02-13 13:30:00,33.59,33.61,33.59,33.59,47400.0,24.3327,24.3472,24.3327,24.3327,47400.0
2007-02-13 13:40:00,33.6,33.6,33.57,33.6,47700.0,24.3399,24.3399,24.3182,24.3399,47700.0
2007-02-13 13:50:00,33.6,33.6,33.56,33.59,93900.0,24.3399,24.3399,24.311,24.3327,93900.0
2007-02-13 14:00:00,33.59,33.61,33.58,33.6,50900.0,24.3327,24.3472,24.3254,24.3399,50900.0
2007-02-13 14:10:00,33.6,33.65,33.59,33.64,112400.0,24.3399,24.3762,24.3327,24.3689,112400.0
2007-02-13 14:20:00,33.65,33.65,33.61,33.63,67100.0,24.3762,24.3762,24.3472,24.3617,67100.0
2007-02-13 14:30:00,33.63,33.65,33.6,33.63,80700.0,24.3617,24.3762,24.3399,24.3617,80700.0
2007-02-13 14:40:00,33.63,33.65,33.59,33.62,72000.0,24.3617,24.3762,24.3327,24.3544,72000.0
2007-02-13 14:50:00,33.62,33.64,33.59,33.61,75300.0,24.3544,24.3689,24.3327,24.3472,75300.0
2007-02-13 15:00:00,33.61,33.62,33.6,33.62,122200.0,24.3472,24.3544,24.3399,24.3544,122200.0
2007-02-13 15:10:00,33.63,33.64,33.55,33.55,129000.0,24.3617,24.3689,24.3037,24.3037,129000.0
2007-02-13 15:20:00,33.56,33.58,33.53,33.53,87400.0,24.311,24.3254,24.2892,24.2892,87400.0
2007-02-13 15:30:00,33.53,33.53,33.47,33.51,229300.0,24.2892,24.2892,24.2458,24.2747,229300.0
2007-02-13 15:40:00,33.51,33.56,33.5,33.56,130200.0,24.2747,24.311,24.2675,24.311,130200.0
2007-02-13 15:50:00,33.55,33.61,33.55,33.58,219400.0,24.3037,24.3472,24.3037,24.3254,219400.0
2007-02-14 09:30:00,33.56,33.57,33.3,33.37,232700.0,24.311,24.3182,24.1226,24.1733,232700.0
2007-02-14 09:40:00,33.37,33.38,33.34,33.36,121600.0,24.1733,24.1806,24.1516,24.1661,121600.0
2007-02-14 09:50:00,33.36,33.36,33.27,33.31,228600.0,24.1661,24.1661,24.1009,24.1299,228600.0
2007-02-14 10:00:00,33.31,33.59,33.3,33.56,368200.0,24.1299,24.3327,24.1226,24.311,368200.0
2007-02-14 10:10:00,33.56,33.63,33.52,33.56,205800.0,24.311,24.3617,24.282,24.311,205800.0
2007-02-14 10:20:00,33.56,33.59,33.45,33.51,144600.0,24.311,24.3327,24.2313,24.2747,144600.0
2007-02-14 10:30:00,33.52,33.53,33.38,33.39,131700.0,24.282,24.2892,24.1806,24.1878,131700.0
2007-02-14 10:40:00,33.39,33.44,33.35,33.4,255800.0,24.1878,24.224,24.1588,24.1951,255800.0
2007-02-14 10:50:00,33.39,33.41,33.38,33.39,91100.0,24.1878,24.2023,24.1806,24.1878,91100.0
2007-02-14 11:00:00,33.39,33.41,33.38,33.4,193600.0,24.1878,24.2023,24.1806,24.1951,193600.0
2007-02-14 11:10:00,33.4,33.45,33.39,33.42,186300.0,24.1951,24.2313,24.1878,24.2095,186300.0
2007-02-14 11:20:00,33.41,33.42,33.36,33.37,107800.0,24.2023,24.2095,24.1661,24.1733,107800.0
2007-02-14 11:30:00,33.36,33.37,33.2,33.23,284000.0,24.1661,24.1733,24.0502,24.0719,284000.0
2007-02-14 11:40:00,33.23,33.26,33.23,33.23,114800.0,24.0719,24.0936,24.0719,24.0719,114800.0
2007-02-14 11:50:00,33.24,33.24,33.17,33.19,176500.0,24.0791,24.0791,24.0284,24.0429,176500.0
2007-02-14 12:00:00,33.18,33.25,33.18,33.23,218300.0,24.0357,24.0864,24.0357,24.0719,218300.0
2007-02-14 12:10:00,33.22,33.25,33.22,33.25,75500.0,24.0647,24.0864,24.0647,24.0864,75500.0
2007-02-14 12:20:00,33.25,33.32,33.25,33.28,198200.0,24.0864,24.1371,24.0864,24.1081,198200.0
2007-02-14 12:30:00,33.27,33.28,33.24,33.25,230200.0,24.1009,24.1081,24.0791,24.0864,230200.0
2007-02-14 12:40:00,33.25,33.27,33.24,33.25,128100.0,24.0864,24.1009,24.0791,24.0864,128100.0
2007-02-14 12:50:00,33.26,33.26,33.24,33.25,86000.0,24.0936,24.0936,24.0791,24.0864,86000.0
2007-02-14 13:00:00,33.25,33.31,33.25,33.3,89400.0,24.0864,24.1299,24.0864,24.1226,89400.0
2007-02-14 13:10:00,33.3,33.33,33.29,33.3,115600.0,24.1226,24.1443,24.1154,24.1226,115600.0
2007-02-14 13:20:00,33.29,33.3,33.29,33.3,54400.0,24.1154,24.1226,24.1154,24.1226,54400.0
2007-02-14 13:30:00,33.3,33.3,33.29,33.3,71900.0,24.1226,24.1226,24.1154,24.1226,71900.0
2007-02-14 13:40:00,33.3,33.43,33.29,33.42,247900.0,24.1226,24.2168,24.1154,24.2095,247900.0
2007-02-14 13:50:00,33.43,33.47,33.38,33.46,142100.0,24.2168,24.2458,24.1806,24.2385,142100.0
2007-02-14 14:00:00,33.46,33.47,33.39,33.4,197900.0,24.2385,24.2458,24.1878,24.1951,197900.0
2007-02-14 14:10:00,33.4,33.44,33.39,33.43,130200.0,24.1951,24.224,24.1878,24.2168,130200.0
2007-02-14 14:20:00,33.43,33.48,33.41,33.48,166000.0,24.2168,24.253,24.2023,24.253,166000.0
2007-02-14 14:30:00,33.47,33.52,33.47,33.51,190200.0,24.2458,24.282,24.2458,24.2747,190200.0
2007-02-14 14:40:00,33.52,33.54,33.49,33.53,246500.0,24.282,24.2965,24.2602,24.2892,246500.0
2007-02-14 14:50:00,33.53,33.55,33.52,33.55,275800.0,24.2892,24.3037,24.282,24.3037,275800.0
2007-02-14 15:00:00,33.54,33.61,33.53,33.59,272600.0,24.2965,24.3472,24.2892,24.3327,272600.0
2007-02-14 15:10:00,33.59,33.62,33.53,33.57,240700.0,24.3327,24.3544,24.2892,24.3182,240700.0
2007-02-14 15:20:00,33.57,33.6,33.48,33.48,194900.0,24.3182,24.3399,24.253,24.253,194900.0
2007-02-14 15:30:00,33.48,33.54,33.46,33.49,293800.0,24.253,24.2965,24.2385,24.2602,293800.0
2007-02-14 15:40:00,33.48,33.5,33.44,33.45,309900.0,24.253,24.2675,24.224,24.2313,309900.0
2007-02-14 15:50:00,33.45,33.49,33.4,33.41,592000.0,24.2313,24.2602,24.1951,24.2023,592000.0
2007-02-15 09:30:00,33.4,33.65,33.32,33.5,185900.0,24.1951,24.3762,24.1371,24.2675,185900.0
2007-02-15 09:40:00,33.52,33.55,33.47,33.48,302400.0,24.282,24.3037,24.2458,24.253,302400.0
2007-02-15 09:50:00,33.48,33.5,33.4,33.5,195500.0,24.253,24.2675,24.1951,24.2675,195500.0
2007-02-15 10:00:00,33.5,33.51,33.44,33.44,184400.0,24.2675,24.2747,24.224,24.224,184400.0
2007-02-15 10:10:00,33.45,33.47,33.43,33.43,241900.0,24.2313,24.2458,24.2168,24.2168,241900.0
2007-02-15 10:20:00,33.44,33.45,33.42,33.45,116200.0,24.224,24.2313,24.2095,24.2313,116200.0
2007-02-15 10:30:00,33.44,33.52,33.44,33.51,117700.0,24.224,24.282,24.224,24.2747,117700.0
2007-02-15 10:40:00,33.51,33.51,33.41,33.42,168600.0,24.2747,24.2747,24.2023,24.2095,168600.0
2007-02-15 10:50:00,33.42,33.47,33.37,33.46,119900.0,24.2095,24.2458,24.1733,24.2385,119900.0
2007-02-15 11:00:00,33.46,33.5,33.44,33.44,108200.0,24.2385,24.2675,24.224,24.224,108200.0
2007-02-15 11:10:00,33.45,33.5,33.43,33.44,246800.0,24.2313,24.2675,24.2168,24.224,246800.0
2007-02-15 11:20:00,33.45,33.48,33.43,33.47,93000.0,24.2313,24.253,24.2168,24.2458,93000.0
2007-02-15 11:30:00,33.47,33.58,33.46,33.55,146100.0,24.2458,24.3254,24.2385,24.3037,146100.0
2007-02-15 11:40:00,33.55,33.68,33.54,33.67,140500.0,24.3037,24.3979,24.2965,24.3906,140500.0
2007-02-15 11:50:00,33.68,33.69,33.62,33.62,99500.0,24.3979,24.4051,24.3544,24.3544,99500.0
2007-02-15 12:00:00,33.62,33.75,33.61,33.7,190000.0,24.3544,24.4486,24.3472,24.4124,190000.0
2007-02-15 12:10:00,33.7,33.71,33.65,33.66,58000.0,24.4124,24.4196,24.3762,24.3834,58000.0
2007-02-15 12:20:00,33.65,33.66,33.65,33.65,20800.0,24.3762,24.3834,24.3762,24.3762,20800.0
2007-02-15 12:30:00,33.65,33.69,33.65,33.69,39600.0,24.3762,24.4051,24.3762,24.4051,39600.0
2007-02-15 12:40:00,33.69,33.73,33.69,33.73,34600.0,24.4051,24.4341,24.4051,24.4341,34600.0
2007-02-15 12:50:00,33.73,33.78,33.72,33.76,44400.0,24.4341,24.4703,24.4269,24.4558,44400.0
2007-02-15 13:00:00,33.75,33.81,33.75,33.8,71200.0,24.4486,24.4921,24.4486,24.4848,71200.0
2007-02-15 13:10:00,33.8,33.88,33.8,33.88,154300.0,24.4848,24.5428,24.4848,24.5428,154300.0
2007-02-15 13:20:00,33.88,33.92,33.86,33.9,167600.0,24.5428,24.5717,24.5283,24.5573,167600.0
2007-02-15 13:30:00,33.89,33.9,33.82,33.83,85100.0,24.55,24.5573,24.4993,24.5065,85100.0
2007-02-15 13:40:00,33.83,33.89,33.82,33.89,102700.0,24.5065,24.55,24.4993,24.55,102700.0
2007-02-15 13:50:00,33.89,33.94,33.89,33.93,126200.0,24.55,24.5862,24.55,24.579,126200.0
2007-02-15 14:00:00,33.94,33.95,33.9,33.9,97500.0,24.5862,24.5935,24.5573,24.5573,97500.0
2007-02-15 14:10:00,33.9,33.94,33.89,33.93,73400.0,24.5573,24.5862,24.55,24.579,73400.0
2007-02-15 14:20:00,33.93,33.93,33.89,33.89,56600.0,24.579,24.579,24.55,24.55,56600.0
2007-02-15 14:30:00,33.89,33.9,33.88,33.89,34000.0,24.55,24.5573,24.5428,24.55,34000.0
2007-02-15 14:40:00,33.89,33.94,33.88,33.92,119800.0,24.55,24.5862,24.5428,24.5717,119800.0
2007-02-15 14:50:00,33.92,33.93,33.9,33.92,77400.0,24.5717,24.579,24.5573,24.5717,77400.0
2007-02-15 15:00:00,33.92,33.92,33.85,33.88,83700.0,24.5717,24.5717,24.521,24.5428,83700.0
2007-02-15 15:10:00,33.88,33.93,33.86,33.86,114800.0,24.5428,24.579,24.5283,24.5283,114800.0
2007-02-15 15:20:00,33.86,33.89,33.85,33.86,85300.0,24.5283,24.55,24.521,24.5283,85300.0
2007-02-15 15:30:00,33.86,33.88,33.81,33.87,135000.0,24.5283,24.5428,24.4921,24.5355,135000.0
2007-02-15 15:40:00,33.87,33.91,33.83,33.85,260500.0,24.5355,24.5645,24.5065,24.521,260500.0
2007-02-15 15:50:00,33.85,33.92,33.85,33.91,312100.0,24.521,24.5717,24.521,24.5645,312100.0
2007-02-16 09:30:00,33.77,33.8,33.6,33.67,927400.0,24.4631,24.4848,24.3399,24.3906,927400.0
2007-02-16 09:40:00,33.66,33.69,33.42,33.53,489000.0,24.3834,24.4051,24.2095,24.2892,489000.0
2007-02-16 09:50:00,33.53,33.64,33.44,33.56,240400.0,24.2892,24.3689,24.224,24.311,240400.0
2007-02-16 10:00:00,33.56,33.59,33.46,33.57,189400.0,24.311,24.3327,24.2385,24.3182,189400.0
2007-02-16 10:10:00,33.57,33.62,33.56,33.59,239600.0,24.3182,24.3544,24.311,24.3327,239600.0
2007-02-16 10:20:00,33.6,33.66,33.58,33.63,98900.0,24.3399,24.3834,24.3254,24.3617,98900.0
2007-02-16 10:30:00,33.63,33.63,33.6,33.6,85300.0,24.3617,24.3617,24.3399,24.3399,85300.0
2007-02-16 10:40:00,33.6,33.61,33.53,33.54,167100.0,24.3399,24.3472,24.2892,24.2965,167100.0
2007-02-16 10:50:00,33.54,33.55,33.5,33.53,195900.0,24.2965,24.3037,24.2675,24.2892,195900.0
2007-02-16 11:00:00,33.54,33.54,33.44,33.45,229200.0,24.2965,24.2965,24.224,24.2313,229200.0
2007-02-16 11:10:00,33.44,33.46,33.43,33.44,87200.0,24.224,24.2385,24.2168,24.224,87200.0
2007-02-16 11:20:00,33.44,33.44,33.43,33.43,40000.0,24.224,24.224,24.2168,24.2168,40000.0
2007-02-16 11:30:00,33.44,33.44,33.4,33.41,110100.0,24.224,24.224,24.1951,24.2023,110100.0
2007-02-16 11:40:00,33.41,33.47,33.4,33.43,155800.0,24.2023,24.2458,24.1951,24.2168,155800.0
2007-02-16 11:50:00,33.44,33.44,33.42,33.42,148400.0,24.224,24.224,24.2095,24.2095,148400.0
2007-02-16 12:00:00,33.42,33.43,33.4,33.41,115800.0,24.2095,24.2168,24.1951,24.2023,115800.0
2007-02-16 12:10:00,33.4,33.4,33.38,33.4,121900.0,24.1951,24.1951,24.1806,24.1951,121900.0
2007-02-16 12:20:00,33.4,33.41,33.39,33.41,79000.0,24.1951,24.2023,24.1878,24.2023,79000.0
2007-02-16 12:30:00,33.41,33.41,33.38,33.4,86800.0,24.2023,24.2023,24.1806,24.1951,86800.0
2007-02-16 12:40:00,33.4,33.4,33.34,33.35,119900.0,24.1951,24.1951,24.1516,24.1588,119900.0
2007-02-16 12:50:00,33.35,33.36,33.33,33.35,130300.0,24.1588,24.1661,24.1443,24.1588,130300.0
2007-02-16 13:00:00,33.35,33.37,33.31,33.32,156100.0,24.1588,24.1733,24.1299,24.1371,156100.0
2007-02-16 13:10:00,33.32,33.32,33.23,33.23,207000.0,24.1371,24.1371,24.0719,24.0719,207000.0
2007-02-16 13:20:00,33.24,33.24,33.13,33.13,265000.0,24.0791,24.0791,23.9995,23.9995,265000.0
2007-02-16 13:30:00,33.13,33.17,33.13,33.15,202900.0,23.9995,24.0284,23.9995,24.014,202900.0
2007-02-16 13:40:00,33.15,33.23,33.15,33.23,101700.0,24.014,24.0719,24.014,24.0719,101700.0
2007-02-16 13:50:00,33.24,33.25,33.19,33.19,128500.0,24.0791,24.0864,24.0429,24.0429,128500.0
2007-02-16 14:00:00,33.19,33.21,33.14,33.2,139000.0,24.0429,24.0574,24.0067,24.0502,139000.0
2007-02-16 14:10:00,33.2,33.26,33.17,33.19,109300.0,24.0502,24.0936,24.0284,24.0429,109300.0
2007-02-16 14:20:00,33.18,33.24,33.17,33.24,92300.0,24.0357,24.0791,24.0284,24.0791,92300.0
2007-02-16 14:30:00,33.24,33.32,33.23,33.29,213300.0,24.0791,24.1371,24.0719,24.1154,213300.0
2007-02-16 14:40:00,33.29,33.3,33.26,33.28,66900.0,24.1154,24.1226,24.0936,24.1081,66900.0
2007-02-16 14:50:00,33.27,33.3,33.24,33.25,70300.0,24.1009,24.1226,24.0791,24.0864,70300.0
2007-02-16 15:00:00,33.25,33.3,33.24,33.27,72100.0,24.0864,24.1226,24.0791,24.1009,72100.0
2007-02-16 15:10:00,33.27,33.3,33.27,33.3,75700.0,24.1009,24.1226,24.1009,24.1226,75700.0
2007-02-16 15:20:00,33.3,33.33,33.29,33.3,112200.0,24.1226,24.1443,24.1154,24.1226,112200.0
2007-02-16 15:30:00,33.3,33.35,33.3,33.32,144800.0,24.1226,24.1588,24.1226,24.1371,144800.0
2007-02-16 15:40:00,33.32,33.32,33.24,33.28,192700.0,24.1371,24.1371,24.0791,24.1081,192700.0
2007-02-16 15:50:00,33.29,33.33,33.27,33.28,265500.0,24.1154,24.1443,24.1009,24.1081,265500.0
2007-02-20 09:30:00,33.13,33.32,33.01,33.28,357900.0,23.9995,24.1371,23.9125,24.1081,357900.0
2007-02-20 09:40:00,33.28,33.35,33.19,33.24,184500.0,24.1081,24.1588,24.0429,24.0791,184500.0
2007-02-20 09:50:00,33.26,33.26,33.13,33.15,186700.0,24.0936,24.0936,23.9995,24.014,186700.0
2007-02-20 10:00:00,33.15,33.16,32.88,32.98,241600.0,24.014,24.0212,23.8184,23.8908,241600.0
2007-02-20 10:10:00,32.99,33.05,32.98,33.04,173300.0,23.898,23.9415,23.8908,23.9343,173300.0
2007-02-20 10:20:00,33.03,33.09,32.99,33.03,126400.0,23.927,23.9705,23.898,23.927,126400.0
2007-02-20 10:30:00,33.02,33.12,33.02,33.12,167400.0,23.9198,23.9922,23.9198,23.9922,167400.0
2007-02-20 10:40:00,33.11,33.25,33.09,33.21,223900.0,23.985,24.0864,23.9705,24.0574,223900.0
2007-02-20 10:50:00,33.22,33.53,33.22,33.52,298900.0,24.0647,24.2892,24.0647,24.282,298900.0
2007-02-20 11:00:00,33.51,33.7,33.51,33.66,411500.0,24.2747,24.4124,24.2747,24.3834,411500.0
2007-02-20 11:10:00,33.66,33.75,33.63,33.74,322900.0,24.3834,24.4486,24.3617,24.4413,322900.0
2007-02-20 11:20:00,33.75,33.86,33.73,33.83,355700.0,24.4486,24.5283,24.4341,24.5065,355700.0
2007-02-20 11:30:00,33.83,33.88,33.81,33.84,193400.0,24.5065,24.5428,24.4921,24.5138,193400.0
2007-02-20 11:40:00,33.84,33.84,33.74,33.78,91200.0,24.5138,24.5138,24.4413,24.4703,91200.0
2007-02-20 11:50:00,33.78,33.79,33.74,33.77,100800.0,24.4703,24.4776,24.4413,24.4631,100800.0
2007-02-20 12:00:00,33.76,33.82,33.76,33.78,138100.0,24.4558,24.4993,24.4558,24.4703,138100.0
2007-02-20 12:10:00,33.79,33.81,33.76,33.77,51700.0,24.4776,24.4921,24.4558,24.4631,51700.0
2007-02-20 12:20:00,33.77,33.77,33.7,33.73,91200.0,24.4631,24.4631,24.4124,24.4341,91200.0
2007-02-20 12:30:00,33.74,33.75,33.69,33.7,90300.0,24.4413,24.4486,24.4051,24.4124,90300.0
2007-02-20 12:40:00,33.71,33.72,33.64,33.66,45600.0,24.4196,24.4269,24.3689,24.3834,45600.0
2007-02-20 12:50:00,33.65,33.8,33.64,33.73,145400.0,24.3762,24.4848,24.3689,24.4341,145400.0
2007-02-20 13:00:00,33.73,33.99,33.73,33.87,302500.0,24.4341,24.6224,24.4341,24.5355,302500.0
2007-02-20 13:10:00,33.88,33.88,33.8,33.8,75200.0,24.5428,24.5428,24.4848,24.4848,75200.0
2007-02-20 13:20:00,33.8,33.87,33.8,33.85,132900.0,24.4848,24.5355,24.4848,24.521,132900.0
2007-02-20 13:30:00,33.85,33.87,33.83,33.85,113500.0,24.521,24.5355,24.5065,24.521,113500.0
2007-02-20 13:40:00,33.86,33.87,33.81,33.83,95500.0,24.5283,24.5355,24.4921,24.5065,95500.0
2007-02-20 13:50:00,33.84,33.87,33.83,33.85,52900.0,24.5138,24.5355,24.5065,24.521,52900.0
2007-02-20 14:00:00,33.84,33.88,33.79,33.8,59900.0,24.5138,24.5428,24.4776,24.4848,59900.0
2007-02-20 14:10:00,33.79,33.8,33.77,33.78,61000.0,24.4776,24.4848,24.4631,24.4703,61000.0
2007-02-20 14:20:00,33.78,33.78,33.67,33.7,118200.0,24.4703,24.4703,24.3906,24.4124,118200.0
2007-02-20 14:30:00,33.7,33.73,33.69,33.69,83100.0,24.4124,24.4341,24.4051,24.4051,83100.0
2007-02-20 14:40:00,33.69,33.7,33.66,33.67,79400.0,24.4051,24.4124,24.3834,24.3906,79400.0
2007-02-20 14:50:00,33.67,33.68,33.62,33.68,114600.0,24.3906,24.3979,24.3544,24.3979,114600.0
2007-02-20 15:00:00,33.68,33.71,33.66,33.69,95800.0,24.3979,24.4196,24.3834,24.4051,95800.0
2007-02-20 15:10:00,33.69,33.71,33.66,33.69,98800.0,24.4051,24.4196,24.3834,24.4051,98800.0
2007-02-20 15:20:00,33.68,33.74,33.68,33.73,66100.0,24.3979,24.4413,24.3979,24.4341,66100.0
2007-02-20 15:30:00,33.74,33.74,33.68,33.69,78100.0,24.4413,24.4413,24.3979,24.4051,78100.0
2007-02-20 15:40:00,33.68,33.78,33.67,33.73,179800.0,24.3979,24.4703,24.3906,24.4341,179800.0
2007-02-20 15:50:00,33.72,33.74,33.68,33.72,176400.0,24.4269,24.4413,24.3979,24.4269,176400.0
2007-02-21 09:30:00,33.5,33.7,33.42,33.7,247200.0,24.2675,24.4124,24.2095,24.4124,247200.0
2007-02-21 09:40:00,33.7,33.77,33.57,33.58,91000.0,24.4124,24.4631,24.3182,24.3254,91000.0
2007-02-21 09:50:00,33.58,33.78,33.57,33.7,167500.0,24.3254,24.4703,24.3182,24.4124,167500.0
2007-02-21 10:00:00,33.69,33.85,33.67,33.84,144100.0,24.4051,24.521,24.3906,24.5138,144100.0
2007-02-21 10:10:00,33.83,33.85,33.75,33.8,128100.0,24.5065,24.521,24.4486,24.4848,128100.0
2007-02-21 10:20:00,33.79,33.8,33.71,33.72,115800.0,24.4776,24.4848,24.4196,24.4269,115800.0
2007-02-21 10:30:00,33.72,33.77,33.68,33.68,70500.0,24.4269,24.4631,24.3979,24.3979,70500.0
2007-02-21 10:40:00,33.68,33.73,33.63,33.67,131900.0,24.3979,24.4341,24.3617,24.3906,131900.0
2007-02-21 10:50:00,33.66,33.72,33.65,33.7,126700.0,24.3834,24.4269,24.3762,24.4124,126700.0
2007-02-21 11:00:00,33.7,33.73,33.68,33.7,96200.0,24.4124,24.4341,24.3979,24.4124,96200.0
2007-02-21 11:10:00,33.7,33.72,33.69,33.69,106000.0,24.4124,24.4269,24.4051,24.4051,106000.0
2007-02-21 11:20:00,33.7,33.7,33.67,33.67,111200.0,24.4124,24.4124,24.3906,24.3906,111200.0
2007-02-21 11:30:00,33.67,33.71,33.67,33.68,113100.0,24.3906,24.4196,24.3906,24.3979,113100.0
2007-02-21 11:40:00,33.68,33.69,33.64,33.68,106600.0,24.3979,24.4051,24.3689,24.3979,106600.0
2007-02-21 11:50:00,33.67,33.68,33.64,33.66,85100.0,24.3906,24.3979,24.3689,24.3834,85100.0
2007-02-21 12:00:00,33.67,33.68,33.65,33.65,78200.0,24.3906,24.3979,24.3762,24.3762,78200.0
2007-02-21 12:10:00,33.65,33.69,33.64,33.68,132500.0,24.3762,24.4051,24.3689,24.3979,132500.0
2007-02-21 12:20:00,33.68,33.82,33.67,33.81,95100.0,24.3979,24.4993,24.3906,24.4921,95100.0
2007-02-21 12:30:00,33.81,33.81,33.75,33.75,71300.0,24.4921,24.4921,24.4486,24.4486,71300.0
2007-02-21 12:40:00,33.75,33.8,33.75,33.78,86600.0,24.4486,24.4848,24.4486,24.4703,86600.0
2007-02-21 12:50:00,33.78,33.83,33.78,33.8,53500.0,24.4703,24.5065,24.4703,24.4848,53500.0
2007-02-21 13:00:00,33.8,33.82,33.76,33.76,51300.0,24.4848,24.4993,24.4558,24.4558,51300.0
2007-02-21 13:10:00,33.75,33.76,33.7,33.74,51900.0,24.4486,24.4558,24.4124,24.4413,51900.0
2007-02-21 13:20:00,33.74,33.75,33.71,33.71,56400.0,24.4413,24.4486,24.4196,24.4196,56400.0
2007-02-21 13:30:00,33.71,33.75,33.71,33.73,46200.0,24.4196,24.4486,24.4196,24.4341,46200.0
2007-02-21 13:40:00,33.72,33.72,33.59,33.6,78600.0,24.4269,24.4269,24.3327,24.3399,78600.0
2007-02-21 13:50:00,33.59,33.61,33.55,33.56,71200.0,24.3327,24.3472,24.3037,24.311,71200.0
2007-02-21 14:00:00,33.56,33.67,33.5,33.63,132100.0,24.311,24.3906,24.2675,24.3617,132100.0
2007-02-21 14:10:00,33.63,33.65,33.58,33.59,73500.0,24.3617,24.3762,24.3254,24.3327,73500.0
2007-02-21 14:20:00,33.59,33.65,33.55,33.57,72300.0,24.3327,24.3762,24.3037,24.3182,72300.0
2007-02-21 14:30:00,33.57,33.59,33.56,33.57,52400.0,24.3182,24.3327,24.311,24.3182,52400.0
2007-02-21 14:40:00,33.58,33.6,33.53,33.59,94700.0,24.3254,24.3399,24.2892,24.3327,94700.0
2007-02-21 14:50:00,33.58,33.62,33.58,33.61,98600.0,24.3254,24.3544,24.3254,24.3472,98600.0
2007-02-21 15:00:00,33.6,33.64,33.56,33.59,138600.0,24.3399,24.3689,24.311,24.3327,138600.0
2007-02-21 15:10:00,33.58,33.64,33.55,33.63,91900.0,24.3254,24.3689,24.3037,24.3617,91900.0
2007-02-21 15:20:00,33.62,33.73,33.61,33.7,173200.0,24.3544,24.4341,24.3472,24.4124,173200.0
2007-02-21 15:30:00,33.69,33.75,33.67,33.73,150500.0,24.4051,24.4486,24.3906,24.4341,150500.0
2007-02-21 15:40:00,33.73,33.77,33.7,33.71,205500.0,24.4341,24.4631,24.4124,24.4196,205500.0
2007-02-21 15:50:00,33.7,33.75,33.69,33.71,167700.0,24.4124,24.4486,24.4051,24.4196,167700.0
2007-02-22 09:30:00,33.56,33.62,33.47,33.52,179500.0,24.311,24.3544,24.2458,24.282,179500.0
2007-02-22 09:40:00,33.53,33.64,33.52,33.64,110700.0,24.2892,24.3689,24.282,24.3689,110700.0
2007-02-22 09:50:00,33.62,33.74,33.6,33.7,94200.0,24.3544,24.4413,24.3399,24.4124,94200.0
2007-02-22 10:00:00,33.7,33.73,33.59,33.6,75300.0,24.4124,24.4341,24.3327,24.3399,75300.0
2007-02-22 10:10:00,33.6,33.61,33.36,33.39,170700.0,24.3399,24.3472,24.1661,24.1878,170700.0
2007-02-22 10:20:00,33.39,33.48,33.37,33.45,103300.0,24.1878,24.253,24.1733,24.2313,103300.0
2007-02-22 10:30:00,33.45,33.46,33.33,33.38,100600.0,24.2313,24.2385,24.1443,24.1806,100600.0
2007-02-22 10:40:00,33.39,33.54,33.31,33.53,108600.0,24.1878,24.2965,24.1299,24.2892,108600.0
2007-02-22 10:50:00,33.53,33.64,33.53,33.63,62800.0,24.2892,24.3689,24.2892,24.3617,62800.0
2007-02-22 11:00:00,33.62,33.63,33.47,33.58,115700.0,24.3544,24.3617,24.2458,24.3254,115700.0
2007-02-22 11:10:00,33.59,33.6,33.48,33.5,162000.0,24.3327,24.3399,24.253,24.2675,162000.0
2007-02-22 11:20:00,33.5,33.61,33.49,33.54,224100.0,24.2675,24.3472,24.2602,24.2965,224100.0
2007-02-22 11:30:00,33.55,33.56,33.36,33.37,172500.0,24.3037,24.311,24.1661,24.1733,172500.0
2007-02-22 11:40:00,33.37,33.43,33.36,33.41,69200.0,24.1733,24.2168,24.1661,24.2023,69200.0
2007-02-22 11:50:00,33.4,33.49,33.4,33.46,35700.0,24.1951,24.2602,24.1951,24.2385,35700.0
2007-02-22 12:00:00,33.46,33.51,33.41,33.43,56700.0,24.2385,24.2747,24.2023,24.2168,56700.0
2007-02-22 12:10:00,33.44,33.46,33.4,33.42,38700.0,24.224,24.2385,24.1951,24.2095,38700.0
2007-02-22 12:20:00,33.41,33.42,33.39,33.4,52000.0,24.2023,24.2095,24.1878,24.1951,52000.0
2007-02-22 12:30:00,33.41,33.43,33.39,33.4,50300.0,24.2023,24.2168,24.1878,24.1951,50300.0
2007-02-22 12:40:00,33.4,33.41,33.35,33.38,60800.0,24.1951,24.2023,24.1588,24.1806,60800.0
2007-02-22 12:50:00,33.38,33.47,33.37,33.46,88100.0,24.1806,24.2458,24.1733,24.2385,88100.0
2007-02-22 13:00:00,33.46,33.5,33.41,33.5,85100.0,24.2385,24.2675,24.2023,24.2675,85100.0
2007-02-22 13:10:00,33.51,33.52,33.49,33.49,58200.0,24.2747,24.282,24.2602,24.2602,58200.0
2007-02-22 13:20:00,33.5,33.66,33.5,33.53,176800.0,24.2675,24.3834,24.2675,24.2892,176800.0
2007-02-22 13:30:00,33.53,33.54,33.51,33.53,56100.0,24.2892,24.2965,24.2747,24.2892,56100.0
2007-02-22 13:40:00,33.53,33.54,33.46,33.49,69400.0,24.2892,24.2965,24.2385,24.2602,69400.0
2007-02-22 13:50:00,33.49,33.53,33.47,33.52,36800.0,24.2602,24.2892,24.2458,24.282,36800.0
2007-02-22 14:00:00,33.52,33.54,33.48,33.49,52200.0,24.282,24.2965,24.253,24.2602,52200.0
2007-02-22 14:10:00,33.5,33.51,33.46,33.47,39200.0,24.2675,24.2747,24.2385,24.2458,39200.0
2007-02-22 14:20:00,33.46,33.51,33.46,33.47,49600.0,24.2385,24.2747,24.2385,24.2458,49600.0
2007-02-22 14:30:00,33.47,33.5,33.41,33.49,85500.0,24.2458,24.2675,24.2023,24.2602,85500.0
2007-02-22 14:40:00,33.49,33.49,33.42,33.46,83700.0,24.2602,24.2602,24.2095,24.2385,83700.0
2007-02-22 14:50:00,33.46,33.48,33.42,33.42,30200.0,24.2385,24.253,24.2095,24.2095,30200.0
2007-02-22 15:00:00,33.43,33.48,33.42,33.47,57100.0,24.2168,24.253,24.2095,24.2458,57100.0
2007-02-22 15:10:00,33.48,33.48,33.45,33.47,76100.0,24.253,24.253,24.2313,24.2458,76100.0
2007-02-22 15:20:00,33.48,33.5,33.43,33.44,106900.0,24.253,24.2675,24.2168,24.224,106900.0
2007-02-22 15:30:00,33.45,33.55,33.44,33.55,141900.0,24.2313,24.3037,24.224,24.3037,141900.0
2007-02-22 15:40:00,33.55,33.62,33.54,33.61,196300.0,24.3037,24.3544,24.2965,24.3472,196300.0
2007-02-22 15:50:00,33.62,33.67,33.59,33.6,253500.0,24.3544,24.3906,24.3327,24.3399,253500.0
2007-02-23 09:30:00,34.96,35.74,34.96,35.44,2856500.0,25.3251,25.8902,25.3251,25.6728,2856500.0
2007-02-23 09:40:00,35.44,35.65,35.25,35.51,1974500.0,25.6728,25.825,25.5352,25.7235,1974500.0
2007-02-23 09:50:00,35.5,35.55,35.26,35.39,1343400.0,25.7163,25.7525,25.5424,25.6366,1343400.0
2007-02-23 10:00:00,35.39,35.55,35.35,35.35,1177500.0,25.6366,25.7525,25.6076,25.6076,1177500.0
2007-02-23 10:10:00,35.36,35.38,35.24,35.27,854100.0,25.6149,25.6294,25.528,25.5497,854100.0
2007-02-23 10:20:00,35.27,35.28,35.05,35.11,777200.0,25.5497,25.5569,25.3903,25.4338,777200.0
2007-02-23 10:30:00,35.1,35.3,35.09,35.19,577600.0,25.4265,25.5714,25.4193,25.4917,577600.0
2007-02-23 10:40:00,35.2,35.21,35.03,35.15,909300.0,25.499,25.5062,25.3758,25.4628,909300.0
2007-02-23 10:50:00,35.16,35.18,35.05,35.06,463100.0,25.47,25.4845,25.3903,25.3976,463100.0
2007-02-23 11:00:00,35.06,35.08,34.95,34.98,679700.0,25.3976,25.412,25.3179,25.3396,679700.0
2007-02-23 11:10:00,34.99,34.99,34.72,34.89,747900.0,25.3469,25.3469,25.1513,25.2744,747900.0
2007-02-23 11:20:00,34.89,35.05,34.88,34.98,354500.0,25.2744,25.3903,25.2672,25.3396,354500.0
2007-02-23 11:30:00,34.97,35.1,34.93,35.08,243800.0,25.3324,25.4265,25.3034,25.412,243800.0
2007-02-23 11:40:00,35.08,35.09,34.95,35.01,209200.0,25.412,25.4193,25.3179,25.3613,209200.0
2007-02-23 11:50:00,35.01,35.1,35.01,35.02,146100.0,25.3613,25.4265,25.3613,25.3686,146100.0
2007-02-23 12:00:00,35.02,35.03,34.94,34.99,333900.0,25.3686,25.3758,25.3106,25.3469,333900.0
2007-02-23 12:10:00,35.0,35.05,34.99,35.05,199400.0,25.3541,25.3903,25.3469,25.3903,199400.0
2007-02-23 12:20:00,35.05,35.15,35.03,35.04,345400.0,25.3903,25.4628,25.3758,25.3831,345400.0
2007-02-23 12:30:00,35.04,35.14,35.02,35.09,192100.0,25.3831,25.4555,25.3686,25.4193,192100.0
2007-02-23 12:40:00,35.08,35.08,34.73,34.89,279100.0,25.412,25.412,25.1585,25.2744,279100.0
2007-02-23 12:50:00,34.88,34.98,34.88,34.95,270200.0,25.2672,25.3396,25.2672,25.3179,270200.0
2007-02-23 13:00:00,34.96,34.97,34.79,34.82,305400.0,25.3251,25.3324,25.202,25.2237,305400.0
2007-02-23 13:10:00,34.82,34.9,34.82,34.84,130900.0,25.2237,25.2817,25.2237,25.2382,130900.0
2007-02-23 13:20:00,34.83,34.99,34.83,34.99,122800.0,25.2309,25.3469,25.2309,25.3469,122800.0
2007-02-23 13:30:00,34.98,35.07,34.97,35.06,146100.0,25.3396,25.4048,25.3324,25.3976,146100.0
2007-02-23 13:40:00,35.04,35.15,35.02,35.12,402200.0,25.3831,25.4628,25.3686,25.441,402200.0
2007-02-23 13:50:00,35.12,35.13,35.02,35.05,201800.0,25.441,25.4483,25.3686,25.3903,201800.0
2007-02-23 14:00:00,35.05,35.05,34.97,35.0,209800.0,25.3903,25.3903,25.3324,25.3541,209800.0
2007-02-23 14:10:00,35.0,35.0,34.97,35.0,152600.0,25.3541,25.3541,25.3324,25.3541,152600.0
2007-02-23 14:20:00,34.99,35.1,34.98,35.08,193400.0,25.3469,25.4265,25.3396,25.412,193400.0
2007-02-23 14:30:00,35.08,35.23,35.08,35.14,217000.0,25.412,25.5207,25.412,25.4555,217000.0
2007-02-23 14:40:00,35.13,35.19,35.12,35.13,147400.0,25.4483,25.4917,25.441,25.4483,147400.0
2007-02-23 14:50:00,35.14,35.15,35.07,35.08,167000.0,25.4555,25.4628,25.4048,25.412,167000.0
2007-02-23 15:00:00,35.08,35.13,35.06,35.11,305300.0,25.412,25.4483,25.3976,25.4338,305300.0
2007-02-23 15:10:00,35.1,35.11,35.0,35.03,253700.0,25.4265,25.4338,25.3541,25.3758,253700.0
2007-02-23 15:20:00,35.03,35.13,35.01,35.02,314100.0,25.3758,25.4483,25.3613,25.3686,314100.0
2007-02-23 15:30:00,35.02,35.07,34.99,35.03,328500.0,25.3686,25.4048,25.3469,25.3758,328500.0
2007-02-23 15:40:00,35.03,35.04,34.91,34.92,371900.0,25.3758,25.3831,25.2889,25.2961,371900.0
2007-02-23 15:50:00,34.91,34.96,34.9,34.93,634300.0,25.2889,25.3251,25.2817,25.3034,634300.0
2007-02-26 09:30:00,34.84,35.25,34.55,34.77,736900.0,25.2382,25.5352,25.0281,25.1875,736900.0
2007-02-26 09:40:00,34.78,34.86,34.66,34.75,311900.0,25.1947,25.2527,25.1078,25.173,311900.0
2007-02-26 09:50:00,34.76,34.87,34.75,34.83,219400.0,25.1802,25.2599,25.173,25.2309,219400.0
2007-02-26 10:00:00,34.83,34.85,34.78,34.8,171300.0,25.2309,25.2454,25.1947,25.2092,171300.0
2007-02-26 10:10:00,34.81,34.99,34.8,34.95,211200.0,25.2165,25.3469,25.2092,25.3179,211200.0
2007-02-26 10:20:00,34.94,35.05,34.93,34.93,172800.0,25.3106,25.3903,25.3034,25.3034,172800.0
2007-02-26 10:30:00,34.93,35.01,34.86,34.93,125900.0,25.3034,25.3613,25.2527,25.3034,125900.0
2007-02-26 10:40:00,34.93,34.94,34.71,34.71,239600.0,25.3034,25.3106,25.144,25.144,239600.0
2007-02-26 10:50:00,34.72,34.8,34.6,34.76,139400.0,25.1513,25.2092,25.0643,25.1802,139400.0
2007-02-26 11:00:00,34.76,34.78,34.7,34.76,145000.0,25.1802,25.1947,25.1368,25.1802,145000.0
2007-02-26 11:10:00,34.75,34.78,34.7,34.73,120600.0,25.173,25.1947,25.1368,25.1585,120600.0
2007-02-26 11:20:00,34.74,34.74,34.7,34.7,151200.0,25.1658,25.1658,25.1368,25.1368,151200.0
2007-02-26 11:30:00,34.69,34.78,34.68,34.74,185800.0,25.1295,25.1947,25.1223,25.1658,185800.0
2007-02-26 11:40:00,34.74,34.75,34.65,34.65,86400.0,25.1658,25.173,25.1006,25.1006,86400.0
2007-02-26 11:50:00,34.66,34.67,34.63,34.65,100600.0,25.1078,25.115,25.0861,25.1006,100600.0
2007-02-26 12:00:00,34.65,34.65,34.61,34.62,69100.0,25.1006,25.1006,25.0716,25.0788,69100.0
2007-02-26 12:10:00,34.62,34.62,34.51,34.52,102500.0,25.0788,25.0788,24.9991,25.0064,102500.0
2007-02-26 12:20:00,34.52,34.53,34.36,34.38,205900.0,25.0064,25.0136,24.8905,24.905,205900.0
2007-02-26 12:30:00,34.39,34.45,34.3,34.33,215700.0,24.9122,24.9557,24.847,24.8687,215700.0
2007-02-26 12:40:00,34.34,34.39,34.16,34.21,278300.0,24.876,24.9122,24.7456,24.7818,278300.0
2007-02-26 12:50:00,34.22,34.3,34.21,34.24,143700.0,24.7891,24.847,24.7818,24.8036,143700.0
2007-02-26 13:00:00,34.25,34.3,34.23,34.29,92500.0,24.8108,24.847,24.7963,24.8398,92500.0
2007-02-26 13:10:00,34.29,34.31,34.25,34.26,81200.0,24.8398,24.8543,24.8108,24.818,81200.0
2007-02-26 13:20:00,34.26,34.29,34.26,34.27,89600.0,24.818,24.8398,24.818,24.8253,89600.0
2007-02-26 13:30:00,34.27,34.27,34.19,34.2,147600.0,24.8253,24.8253,24.7673,24.7746,147600.0
2007-02-26 13:40:00,34.21,34.24,34.2,34.2,102300.0,24.7818,24.8036,24.7746,24.7746,102300.0
2007-02-26 13:50:00,34.2,34.26,34.19,34.25,105700.0,24.7746,24.818,24.7673,24.8108,105700.0
2007-02-26 14:00:00,34.25,34.34,34.22,34.3,86500.0,24.8108,24.876,24.7891,24.847,86500.0
2007-02-26 14:10:00,34.31,34.31,34.25,34.29,109300.0,24.8543,24.8543,24.8108,24.8398,109300.0
2007-02-26 14:20:00,34.29,34.37,34.29,34.36,115100.0,24.8398,24.8977,24.8398,24.8905,115100.0
2007-02-26 14:30:00,34.36,34.46,34.34,34.37,104600.0,24.8905,24.9629,24.876,24.8977,104600.0
2007-02-26 14:40:00,34.37,34.38,34.31,34.33,146100.0,24.8977,24.905,24.8543,24.8687,146100.0
2007-02-26 14:50:00,34.33,34.37,34.25,34.26,132100.0,24.8687,24.8977,24.8108,24.818,132100.0
2007-02-26 15:00:00,34.26,34.32,34.22,34.23,212100.0,24.818,24.8615,24.7891,24.7963,212100.0
2007-02-26 15:10:00,34.23,34.33,34.23,34.31,239300.0,24.7963,24.8687,24.7963,24.8543,239300.0
2007-02-26 15:20:00,34.31,34.33,34.24,34.27,185900.0,24.8543,24.8687,24.8036,24.8253,185900.0
2007-02-26 15:30:00,34.27,34.3,34.24,34.3,206700.0,24.8253,24.847,24.8036,24.847,206700.0
2007-02-26 15:40:00,34.3,34.42,34.28,34.42,274400.0,24.847,24.9339,24.8325,24.9339,274400.0
2007-02-26 15:50:00,34.41,34.43,34.33,34.34,283400.0,24.9267,24.9412,24.8687,24.876,283400.0
2007-02-27 09:30:00,34.03,34.03,32.78,33.04,585500.0,24.6514,24.6514,23.7459,23.9343,585500.0
2007-02-27 09:40:00,33.1,33.93,32.8,33.03,500400.0,23.9777,24.579,23.7604,23.927,500400.0
2007-02-27 09:50:00,33.03,33.53,32.94,33.19,398600.0,23.927,24.2892,23.8618,24.0429,398600.0
2007-02-27 10:00:00,33.22,33.44,33.16,33.38,530800.0,24.0647,24.224,24.0212,24.1806,530800.0
2007-02-27 10:10:00,33.37,33.55,33.25,33.5,414700.0,24.1733,24.3037,24.0864,24.2675,414700.0
2007-02-27 10:20:00,33.44,33.55,33.4,33.46,292400.0,24.224,24.3037,24.1951,24.2385,292400.0
2007-02-27 10:30:00,33.48,33.5,33.44,33.48,184600.0,24.253,24.2675,24.224,24.253,184600.0
2007-02-27 10:40:00,33.47,33.53,33.45,33.49,285100.0,24.2458,24.2892,24.2313,24.2602,285100.0
2007-02-27 10:50:00,33.48,33.5,33.45,33.45,190400.0,24.253,24.2675,24.2313,24.2313,190400.0
2007-02-27 11:00:00,33.45,33.45,33.4,33.41,147900.0,24.2313,24.2313,24.1951,24.2023,147900.0
2007-02-27 11:10:00,33.41,33.41,33.28,33.32,181300.0,24.2023,24.2023,24.1081,24.1371,181300.0
2007-02-27 11:20:00,33.32,33.34,33.28,33.32,160600.0,24.1371,24.1516,24.1081,24.1371,160600.0
2007-02-27 11:30:00,33.32,33.38,33.29,33.37,146200.0,24.1371,24.1806,24.1154,24.1733,146200.0
2007-02-27 11:40:00,33.38,33.46,33.3,33.32,152800.0,24.1806,24.2385,24.1226,24.1371,152800.0
2007-02-27 11:50:00,33.32,33.32,33.27,33.3,234300.0,24.1371,24.1371,24.1009,24.1226,234300.0
2007-02-27 12:00:00,33.3,33.35,33.29,33.32,151900.0,24.1226,24.1588,24.1154,24.1371,151900.0
2007-02-27 12:10:00,33.33,33.33,33.18,33.18,279200.0,24.1443,24.1443,24.0357,24.0357,279200.0
2007-02-27 12:20:00,33.19,33.21,33.08,33.08,167700.0,24.0429,24.0574,23.9632,23.9632,167700.0
2007-02-27 12:30:00,33.08,33.15,33.08,33.12,157300.0,23.9632,24.014,23.9632,23.9922,157300.0
2007-02-27 12:40:00,33.12,33.22,33.12,33.21,293700.0,23.9922,24.0647,23.9922,24.0574,293700.0
2007-02-27 12:50:00,33.21,33.3,33.2,33.28,284000.0,24.0574,24.1226,24.0502,24.1081,284000.0
2007-02-27 13:00:00,33.28,33.29,33.16,33.24,162300.0,24.1081,24.1154,24.0212,24.0791,162300.0
2007-02-27 13:10:00,33.25,33.32,33.17,33.24,276800.0,24.0864,24.1371,24.0284,24.0791,276800.0
2007-02-27 13:20:00,33.25,33.29,33.23,33.23,216900.0,24.0864,24.1154,24.0719,24.0719,216900.0
2007-02-27 13:30:00,33.23,33.27,33.21,33.25,524300.0,24.0719,24.1009,24.0574,24.0864,524300.0
2007-02-27 13:40:00,33.25,33.32,33.22,33.32,236000.0,24.0864,24.1371,24.0647,24.1371,236000.0
2007-02-27 13:50:00,33.32,33.37,33.31,33.36,230100.0,24.1371,24.1733,24.1299,24.1661,230100.0
2007-02-27 14:00:00,33.36,33.37,33.22,33.23,304900.0,24.1661,24.1733,24.0647,24.0719,304900.0
2007-02-27 14:10:00,33.23,33.29,33.2,33.25,226800.0,24.0719,24.1154,24.0502,24.0864,226800.0
2007-02-27 14:20:00,33.25,33.32,33.21,33.27,298900.0,24.0864,24.1371,24.0574,24.1009,298900.0
2007-02-27 14:30:00,33.21,33.29,33.2,33.27,251000.0,24.0574,24.1154,24.0502,24.1009,251000.0
2007-02-27 14:40:00,33.27,33.28,33.13,33.15,351200.0,24.1009,24.1081,23.9995,24.014,351200.0
2007-02-27 14:50:00,33.15,33.21,32.96,33.11,387800.0,24.014,24.0574,23.8763,23.985,387800.0
2007-02-27 15:00:00,33.11,33.11,32.83,33.02,545900.0,23.985,23.985,23.7821,23.9198,545900.0
2007-02-27 15:10:00,33.01,33.16,32.96,33.14,348900.0,23.9125,24.0212,23.8763,24.0067,348900.0
2007-02-27 15:20:00,33.14,33.31,33.13,33.3,319200.0,24.0067,24.1299,23.9995,24.1226,319200.0
2007-02-27 15:30:00,33.3,33.33,33.25,33.32,413400.0,24.1226,24.1443,24.0864,24.1371,413400.0
2007-02-27 15:40:00,33.33,33.34,33.15,33.22,254500.0,24.1443,24.1516,24.014,24.0647,254500.0
2007-02-27 15:50:00,33.21,33.36,33.11,33.26,314700.0,24.0574,24.1661,23.985,24.0936,314700.0
2007-02-28 09:30:00,33.09,33.13,32.8,32.95,759200.0,23.9705,23.9995,23.7604,23.8691,759200.0
2007-02-28 09:40:00,32.95,33.05,32.66,32.7,494000.0,23.8691,23.9415,23.659,23.688,494000.0
2007-02-28 09:50:00,32.69,32.92,32.66,32.82,404900.0,23.6807,23.8473,23.659,23.7749,404900.0
2007-02-28 10:00:00,32.83,32.92,32.75,32.76,515100.0,23.7821,23.8473,23.7242,23.7314,515100.0
2007-02-28 10:10:00,32.8,32.83,32.68,32.81,455600.0,23.7604,23.7821,23.6735,23.7677,455600.0
2007-02-28 10:20:00,32.76,32.84,32.66,32.76,340300.0,23.7314,23.7894,23.659,23.7314,340300.0
2007-02-28 10:30:00,32.78,32.8,32.58,32.64,352600.0,23.7459,23.7604,23.601,23.6445,352600.0
2007-02-28 10:40:00,32.65,32.79,32.61,32.71,418900.0,23.6517,23.7532,23.6228,23.6952,418900.0
2007-02-28 10:50:00,32.71,32.73,32.59,32.64,528300.0,23.6952,23.7097,23.6083,23.6445,528300.0
2007-02-28 11:00:00,32.71,32.81,32.61,32.68,293200.0,23.6952,23.7677,23.6228,23.6735,293200.0
2007-02-28 11:10:00,32.67,32.84,32.65,32.7,376600.0,23.6662,23.7894,23.6517,23.688,376600.0
2007-02-28 11:20:00,32.71,32.8,32.68,32.74,415300.0,23.6952,23.7604,23.6735,23.7169,415300.0
2007-02-28 11:30:00,32.74,32.83,32.66,32.79,367200.0,23.7169,23.7821,23.659,23.7532,367200.0
2007-02-28 11:40:00,32.71,32.79,32.61,32.64,253100.0,23.6952,23.7532,23.6228,23.6445,253100.0
2007-02-28 11:50:00,32.67,32.73,32.5,32.5,277900.0,23.6662,23.7097,23.5431,23.5431,277900.0
2007-02-28 12:00:00,32.51,32.66,32.44,32.5,356600.0,23.5503,23.659,23.4996,23.5431,356600.0
2007-02-28 12:10:00,32.5,32.57,32.44,32.54,503900.0,23.5431,23.5938,23.4996,23.5721,503900.0
2007-02-28 12:20:00,32.53,32.65,32.52,32.62,380300.0,23.5648,23.6517,23.5576,23.63,380300.0
2007-02-28 12:30:00,32.61,32.72,32.61,32.7,250600.0,23.6228,23.7025,23.6228,23.688,250600.0
2007-02-28 12:40:00,32.71,32.73,32.7,32.73,305600.0,23.6952,23.7097,23.688,23.7097,305600.0
2007-02-28 12:50:00,32.73,32.77,32.7,32.71,321700.0,23.7097,23.7387,23.688,23.6952,321700.0
2007-02-28 13:00:00,32.71,32.75,32.7,32.75,138900.0,23.6952,23.7242,23.688,23.7242,138900.0
2007-02-28 13:10:00,32.75,32.75,32.7,32.72,243700.0,23.7242,23.7242,23.688,23.7025,243700.0
2007-02-28 13:20:00,32.72,32.74,32.68,32.7,178100.0,23.7025,23.7169,23.6735,23.688,178100.0
2007-02-28 13:30:00,32.71,32.72,32.65,32.65,216400.0,23.6952,23.7025,23.6517,23.6517,216400.0
2007-02-28 13:40:00,32.65,32.66,32.57,32.59,236600.0,23.6517,23.659,23.5938,23.6083,236600.0
2007-02-28 13:50:00,32.59,32.64,32.57,32.61,239800.0,23.6083,23.6445,23.5938,23.6228,239800.0
2007-02-28 14:00:00,32.61,32.69,32.59,32.64,339500.0,23.6228,23.6807,23.6083,23.6445,339500.0
2007-02-28 14:10:00,32.64,32.65,32.55,32.56,267400.0,23.6445,23.6517,23.5793,23.5866,267400.0
2007-02-28 14:20:00,32.56,32.63,32.53,32.59,197600.0,23.5866,23.6373,23.5648,23.6083,197600.0
2007-02-28 14:30:00,32.58,32.63,32.56,32.59,412800.0,23.601,23.6373,23.5866,23.6083,412800.0
2007-02-28 14:40:00,32.59,32.67,32.58,32.65,92900.0,23.6083,23.6662,23.601,23.6517,92900.0
2007-02-28 14:50:00,32.65,32.71,32.64,32.7,186600.0,23.6517,23.6952,23.6445,23.688,186600.0
2007-02-28 15:00:00,32.7,32.7,32.63,32.64,159700.0,23.688,23.688,23.6373,23.6445,159700.0
2007-02-28 15:10:00,32.65,32.71,32.65,32.71,219900.0,23.6517,23.6952,23.6517,23.6952,219900.0
2007-02-28 15:20:00,32.71,32.75,32.7,32.7,245000.0,23.6952,23.7242,23.688,23.688,245000.0
2007-02-28 15:30:00,32.7,32.74,32.67,32.69,324200.0,23.688,23.7169,23.6662,23.6807,324200.0
2007-02-28 15:40:00,32.69,32.73,32.59,32.59,526100.0,23.6807,23.7097,23.6083,23.6083,526100.0
2007-02-28 15:50:00,32.59,32.65,32.55,32.55,651900.0,23.6083,23.6517,23.5793,23.5793,651900.0
2007-03-01 09:30:00,32.15,32.3,31.82,32.21,702500.0,23.2895,23.3982,23.0505,23.333,702500.0
2007-03-01 09:40:00,32.2,32.22,31.85,31.86,552800.0,23.3258,23.3403,23.0722,23.0795,552800.0
2007-03-01 09:50:00,31.86,32.1,31.83,32.03,547300.0,23.0795,23.2533,23.0577,23.2026,547300.0
2007-03-01 10:00:00,32.03,32.49,31.91,32.12,573800.0,23.2026,23.5358,23.1157,23.2678,573800.0
2007-03-01 10:10:00,32.12,32.45,32.01,32.42,469600.0,23.2678,23.5069,23.1881,23.4851,469600.0
2007-03-01 10:20:00,32.43,32.45,32.01,32.26,328400.0,23.4924,23.5069,23.1881,23.3692,328400.0
2007-03-01 10:30:00,32.27,32.45,32.12,32.19,284100.0,23.3765,23.5069,23.2678,23.3185,284100.0
2007-03-01 10:40:00,32.19,32.33,32.16,32.23,297500.0,23.3185,23.4199,23.2968,23.3475,297500.0
2007-03-01 10:50:00,32.29,32.49,32.2,32.45,361700.0,23.391,23.5358,23.3258,23.5069,361700.0
2007-03-01 11:00:00,32.45,32.46,32.12,32.23,267600.0,23.5069,23.5141,23.2678,23.3475,267600.0
2007-03-01 11:10:00,32.22,32.49,32.2,32.38,301300.0,23.3403,23.5358,23.3258,23.4562,301300.0
2007-03-01 11:20:00,32.41,32.46,32.25,32.26,206400.0,23.4779,23.5141,23.362,23.3692,206400.0
2007-03-01 11:30:00,32.26,32.39,32.23,32.32,224800.0,23.3692,23.4634,23.3475,23.4127,224800.0
2007-03-01 11:40:00,32.34,32.4,32.23,32.27,165900.0,23.4272,23.4706,23.3475,23.3765,165900.0
2007-03-01 11:50:00,32.27,32.37,32.24,32.28,169300.0,23.3765,23.4489,23.3547,23.3837,169300.0
2007-03-01 12:00:00,32.34,32.37,32.21,32.26,169500.0,23.4272,23.4489,23.333,23.3692,169500.0
2007-03-01 12:10:00,32.26,32.29,32.14,32.16,244100.0,23.3692,23.391,23.2823,23.2968,244100.0
2007-03-01 12:20:00,32.15,32.21,32.11,32.16,168500.0,23.2895,23.333,23.2606,23.2968,168500.0
2007-03-01 12:30:00,32.17,32.17,32.06,32.11,167700.0,23.304,23.304,23.2244,23.2606,167700.0
2007-03-01 12:40:00,32.1,32.19,32.1,32.18,147400.0,23.2533,23.3185,23.2533,23.3113,147400.0
2007-03-01 12:50:00,32.18,32.24,32.14,32.22,166000.0,23.3113,23.3547,23.2823,23.3403,166000.0
2007-03-01 13:00:00,32.21,32.28,32.18,32.26,248500.0,23.333,23.3837,23.3113,23.3692,248500.0
2007-03-01 13:10:00,32.26,32.27,32.2,32.21,144200.0,23.3692,23.3765,23.3258,23.333,144200.0
2007-03-01 13:20:00,32.2,32.26,32.2,32.26,154600.0,23.3258,23.3692,23.3258,23.3692,154600.0
2007-03-01 13:30:00,32.25,32.27,32.19,32.19,144700.0,23.362,23.3765,23.3185,23.3185,144700.0
2007-03-01 13:40:00,32.2,32.26,32.16,32.25,174900.0,23.3258,23.3692,23.2968,23.362,174900.0
2007-03-01 13:50:00,32.24,32.29,32.2,32.28,149500.0,23.3547,23.391,23.3258,23.3837,149500.0
2007-03-01 14:00:00,32.27,32.37,32.23,32.36,256300.0,23.3765,23.4489,23.3475,23.4417,256300.0
2007-03-01 14:10:00,32.37,32.38,32.3,32.3,278700.0,23.4489,23.4562,23.3982,23.3982,278700.0
2007-03-01 14:20:00,32.3,32.32,32.23,32.23,256800.0,23.3982,23.4127,23.3475,23.3475,256800.0
2007-03-01 14:30:00,32.23,32.37,32.18,32.34,199200.0,23.3475,23.4489,23.3113,23.4272,199200.0
2007-03-01 14:40:00,32.34,32.36,32.27,32.33,189300.0,23.4272,23.4417,23.3765,23.4199,189300.0
2007-03-01 14:50:00,32.34,32.36,32.27,32.28,236900.0,23.4272,23.4417,23.3765,23.3837,236900.0
2007-03-01 15:00:00,32.29,32.34,32.25,32.32,242000.0,23.391,23.4272,23.362,23.4127,242000.0
2007-03-01 15:10:00,32.32,32.35,32.27,32.29,279500.0,23.4127,23.4344,23.3765,23.391,279500.0
2007-03-01 15:20:00,32.3,32.3,32.1,32.17,510700.0,23.3982,23.3982,23.2533,23.304,510700.0
2007-03-01 15:30:00,32.17,32.25,32.16,32.21,420200.0,23.304,23.362,23.2968,23.333,420200.0
2007-03-01 15:40:00,32.2,32.23,32.15,32.21,391000.0,23.3258,23.3475,23.2895,23.333,391000.0
2007-03-01 15:50:00,32.21,32.23,32.18,32.2,460100.0,23.333,23.3475,23.3113,23.3258,460100.0
2007-03-02 09:30:00,32.1,32.15,32.05,32.14,221400.0,23.2533,23.2895,23.2171,23.2823,221400.0
2007-03-02 09:40:00,32.14,32.34,32.1,32.22,397500.0,23.2823,23.4272,23.2533,23.3403,397500.0
2007-03-02 09:50:00,32.23,32.4,32.23,32.3,439200.0,23.3475,23.4706,23.3475,23.3982,439200.0
2007-03-02 10:00:00,32.3,32.34,32.2,32.26,396100.0,23.3982,23.4272,23.3258,23.3692,396100.0
2007-03-02 10:10:00,32.27,32.37,32.24,32.33,269600.0,23.3765,23.4489,23.3547,23.4199,269600.0
2007-03-02 10:20:00,32.33,32.35,32.25,32.3,356200.0,23.4199,23.4344,23.362,23.3982,356200.0
2007-03-02 10:30:00,32.31,32.36,32.29,32.34,145800.0,23.4055,23.4417,23.391,23.4272,145800.0
2007-03-02 10:40:00,32.34,32.4,32.31,32.34,237900.0,23.4272,23.4706,23.4055,23.4272,237900.0
2007-03-02 10:50:00,32.34,32.48,32.34,32.41,210500.0,23.4272,23.5286,23.4272,23.4779,210500.0
2007-03-02 11:00:00,32.41,32.48,32.39,32.41,260700.0,23.4779,23.5286,23.4634,23.4779,260700.0
2007-03-02 11:10:00,32.41,32.5,32.39,32.49,245600.0,23.4779,23.5431,23.4634,23.5358,245600.0
2007-03-02 11:20:00,32.5,32.5,32.47,32.47,451800.0,23.5431,23.5431,23.5214,23.5214,451800.0
2007-03-02 11:30:00,32.47,32.48,32.42,32.43,152500.0,23.5214,23.5286,23.4851,23.4924,152500.0
2007-03-02 11:40:00,32.44,32.5,32.41,32.48,140200.0,23.4996,23.5431,23.4779,23.5286,140200.0
2007-03-02 11:50:00,32.49,32.49,32.38,32.44,150900.0,23.5358,23.5358,23.4562,23.4996,150900.0
2007-03-02 12:00:00,32.43,32.53,32.43,32.52,169100.0,23.4924,23.5648,23.4924,23.5576,169100.0
2007-03-02 12:10:00,32.51,32.51,32.33,32.33,253800.0,23.5503,23.5503,23.4199,23.4199,253800.0
2007-03-02 12:20:00,32.33,32.42,32.33,32.39,226200.0,23.4199,23.4851,23.4199,23.4634,226200.0
2007-03-02 12:30:00,32.38,32.39,32.23,32.28,291000.0,23.4562,23.4634,23.3475,23.3837,291000.0
2007-03-02 12:40:00,32.27,32.37,32.2,32.27,286100.0,23.3765,23.4489,23.3258,23.3765,286100.0
2007-03-02 12:50:00,32.27,32.35,32.27,32.34,90300.0,23.3765,23.4344,23.3765,23.4272,90300.0
2007-03-02 13:00:00,32.33,32.4,32.32,32.34,125700.0,23.4199,23.4706,23.4127,23.4272,125700.0
2007-03-02 13:10:00,32.35,32.37,32.3,32.3,112000.0,23.4344,23.4489,23.3982,23.3982,112000.0
2007-03-02 13:20:00,32.31,32.33,32.2,32.21,287900.0,23.4055,23.4199,23.3258,23.333,287900.0
2007-03-02 13:30:00,32.22,32.27,32.13,32.13,382800.0,23.3403,23.3765,23.2751,23.2751,382800.0
2007-03-02 13:40:00,32.15,32.15,32.02,32.1,309900.0,23.2895,23.2895,23.1954,23.2533,309900.0
2007-03-02 13:50:00,32.1,32.1,32.0,32.08,238900.0,23.2533,23.2533,23.1809,23.2388,238900.0
2007-03-02 14:00:00,32.09,32.1,32.0,32.0,233100.0,23.2461,23.2533,23.1809,23.1809,233100.0
2007-03-02 14:10:00,32.01,32.02,31.95,32.0,239100.0,23.1881,23.1954,23.1447,23.1809,239100.0
2007-03-02 14:20:00,32.0,32.04,31.96,32.04,117200.0,23.1809,23.2099,23.1519,23.2099,117200.0
2007-03-02 14:30:00,32.05,32.13,32.04,32.12,156500.0,23.2171,23.2751,23.2099,23.2678,156500.0
2007-03-02 14:40:00,32.12,32.15,32.08,32.11,156100.0,23.2678,23.2895,23.2388,23.2606,156100.0
2007-03-02 14:50:00,32.11,32.12,32.0,32.03,186300.0,23.2606,23.2678,23.1809,23.2026,186300.0
2007-03-02 15:00:00,32.02,32.11,32.02,32.11,98600.0,23.1954,23.2606,23.1954,23.2606,98600.0
2007-03-02 15:10:00,32.1,32.11,32.09,32.1,120600.0,23.2533,23.2606,23.2461,23.2533,120600.0
2007-03-02 15:20:00,32.1,32.11,32.03,32.06,176800.0,23.2533,23.2606,23.2026,23.2244,176800.0
2007-03-02 15:30:00,32.06,32.09,31.97,32.09,883700.0,23.2244,23.2461,23.1592,23.2461,883700.0
2007-03-02 15:40:00,32.09,32.1,32.01,32.03,394200.0,23.2461,23.2533,23.1881,23.2026,394200.0
2007-03-02 15:50:00,32.02,32.04,31.92,31.95,513700.0,23.1954,23.2099,23.1229,23.1447,513700.0
2007-03-05 09:30:00,31.75,31.94,31.75,31.88,471600.0,22.9998,23.1374,22.9998,23.094,471600.0
2007-03-05 09:40:00,31.88,31.92,31.76,31.83,319600.0,23.094,23.1229,23.007,23.0577,319600.0
2007-03-05 09:50:00,31.82,32.09,31.75,32.09,373400.0,23.0505,23.2461,22.9998,23.2461,373400.0
2007-03-05 10:00:00,32.09,32.09,31.78,31.8,262000.0,23.2461,23.2461,23.0215,23.036,262000.0
2007-03-05 10:10:00,31.81,32.04,31.8,31.84,474100.0,23.0433,23.2099,23.036,23.065,474100.0
2007-03-05 10:20:00,31.85,31.9,31.8,31.89,279900.0,23.0722,23.1084,23.036,23.1012,279900.0
2007-03-05 10:30:00,31.89,31.89,31.78,31.85,215300.0,23.1012,23.1012,23.0215,23.0722,215300.0
2007-03-05 10:40:00,31.84,31.87,31.78,31.83,128700.0,23.065,23.0867,23.0215,23.0577,128700.0
2007-03-05 10:50:00,31.83,31.95,31.82,31.94,219700.0,23.0577,23.1447,23.0505,23.1374,219700.0
2007-03-05 11:00:00,31.94,32.17,31.91,32.16,322400.0,23.1374,23.304,23.1157,23.2968,322400.0
2007-03-05 11:10:00,32.16,32.23,31.99,32.23,234800.0,23.2968,23.3475,23.1736,23.3475,234800.0
2007-03-05 11:20:00,32.23,32.26,32.21,32.22,193200.0,23.3475,23.3692,23.333,23.3403,193200.0
2007-03-05 11:30:00,32.23,32.23,32.06,32.07,124500.0,23.3475,23.3475,23.2244,23.2316,124500.0
2007-03-05 11:40:00,32.07,32.1,32.03,32.06,111300.0,23.2316,23.2533,23.2026,23.2244,111300.0
2007-03-05 11:50:00,32.05,32.08,31.96,31.99,113900.0,23.2171,23.2388,23.1519,23.1736,113900.0
2007-03-05 12:00:00,31.98,31.98,31.88,31.95,142800.0,23.1664,23.1664,23.094,23.1447,142800.0
2007-03-05 12:10:00,31.96,32.07,31.95,32.02,215100.0,23.1519,23.2316,23.1447,23.1954,215100.0
2007-03-05 12:20:00,32.02,32.09,32.01,32.06,158400.0,23.1954,23.2461,23.1881,23.2244,158400.0
2007-03-05 12:30:00,32.06,32.09,32.04,32.08,146300.0,23.2244,23.2461,23.2099,23.2388,146300.0
2007-03-05 12:40:00,32.08,32.1,32.06,32.09,134900.0,23.2388,23.2533,23.2244,23.2461,134900.0
2007-03-05 12:50:00,32.1,32.12,32.09,32.11,222000.0,23.2533,23.2678,23.2461,23.2606,222000.0
2007-03-05 13:00:00,32.1,32.17,32.1,32.16,96600.0,23.2533,23.304,23.2533,23.2968,96600.0
2007-03-05 13:10:00,32.16,32.23,32.15,32.17,152400.0,23.2968,23.3475,23.2895,23.304,152400.0
2007-03-05 13:20:00,32.17,32.27,32.16,32.26,230400.0,23.304,23.3765,23.2968,23.3692,230400.0
2007-03-05 13:30:00,32.27,32.3,32.26,32.28,172000.0,23.3765,23.3982,23.3692,23.3837,172000.0
2007-03-05 13:40:00,32.27,32.33,32.26,32.33,184200.0,23.3765,23.4199,23.3692,23.4199,184200.0
2007-03-05 13:50:00,32.33,32.36,32.31,32.32,155600.0,23.4199,23.4417,23.4055,23.4127,155600.0
2007-03-05 14:00:00,32.32,32.35,32.22,32.33,280000.0,23.4127,23.4344,23.3403,23.4199,280000.0
2007-03-05 14:10:00,32.33,32.35,32.2,32.25,171500.0,23.4199,23.4344,23.3258,23.362,171500.0
2007-03-05 14:20:00,32.24,32.26,32.11,32.12,186800.0,23.3547,23.3692,23.2606,23.2678,186800.0
2007-03-05 14:30:00,32.12,32.14,32.1,32.1,147800.0,23.2678,23.2823,23.2533,23.2533,147800.0
2007-03-05 14:40:00,32.1,32.2,32.09,32.19,139000.0,23.2533,23.3258,23.2461,23.3185,139000.0
2007-03-05 14:50:00,32.19,32.19,32.08,32.11,180300.0,23.3185,23.3185,23.2388,23.2606,180300.0
2007-03-05 15:00:00,32.11,32.13,32.01,32.06,282000.0,23.2606,23.2751,23.1881,23.2244,282000.0
2007-03-05 15:10:00,32.07,32.07,32.0,32.01,197800.0,23.2316,23.2316,23.1809,23.1881,197800.0
2007-03-05 15:20:00,32.01,32.09,31.98,32.07,231700.0,23.1881,23.2461,23.1664,23.2316,231700.0
2007-03-05 15:30:00,32.07,32.1,31.99,31.99,156800.0,23.2316,23.2533,23.1736,23.1736,156800.0
2007-03-05 15:40:00,31.98,31.98,31.88,31.89,354100.0,23.1664,23.1664,23.094,23.1012,354100.0
2007-03-05 15:50:00,31.89,31.91,31.74,31.75,645200.0,23.1012,23.1157,22.9925,22.9998,645200.0
2007-03-06 09:30:00,32.05,32.5,32.05,32.4,536700.0,23.2171,23.5431,23.2171,23.4706,536700.0
2007-03-06 09:40:00,32.42,32.48,32.05,32.23,211300.0,23.4851,23.5286,23.2171,23.3475,211300.0
2007-03-06 09:50:00,32.23,32.34,32.08,32.26,348300.0,23.3475,23.4272,23.2388,23.3692,348300.0
2007-03-06 10:00:00,32.26,32.32,32.15,32.22,184200.0,23.3692,23.4127,23.2895,23.3403,184200.0
2007-03-06 10:10:00,32.21,32.22,32.13,32.19,172600.0,23.333,23.3403,23.2751,23.3185,172600.0
2007-03-06 10:20:00,32.19,32.23,32.17,32.23,150100.0,23.3185,23.3475,23.304,23.3475,150100.0
2007-03-06 10:30:00,32.24,32.25,32.13,32.13,241500.0,23.3547,23.362,23.2751,23.2751,241500.0
2007-03-06 10:40:00,32.13,32.14,32.03,32.06,247300.0,23.2751,23.2823,23.2026,23.2244,247300.0
2007-03-06 10:50:00,32.06,32.13,32.05,32.06,176800.0,23.2244,23.2751,23.2171,23.2244,176800.0
2007-03-06 11:00:00,32.06,32.17,32.06,32.16,96900.0,23.2244,23.304,23.2244,23.2968,96900.0
2007-03-06 11:10:00,32.16,32.23,32.13,32.23,101400.0,23.2968,23.3475,23.2751,23.3475,101400.0
2007-03-06 11:20:00,32.22,32.22,32.13,32.2,120200.0,23.3403,23.3403,23.2751,23.3258,120200.0
2007-03-06 11:30:00,32.19,32.24,32.19,32.21,83300.0,23.3185,23.3547,23.3185,23.333,83300.0
2007-03-06 11:40:00,32.2,32.29,32.2,32.28,150200.0,23.3258,23.391,23.3258,23.3837,150200.0
2007-03-06 11:50:00,32.29,32.32,32.26,32.28,125900.0,23.391,23.4127,23.3692,23.3837,125900.0
2007-03-06 12:00:00,32.28,32.29,32.24,32.25,81700.0,23.3837,23.391,23.3547,23.362,81700.0
2007-03-06 12:10:00,32.25,32.25,32.13,32.16,136500.0,23.362,23.362,23.2751,23.2968,136500.0
2007-03-06 12:20:00,32.16,32.21,32.13,32.19,133100.0,23.2968,23.333,23.2751,23.3185,133100.0
2007-03-06 12:30:00,32.2,32.26,32.18,32.23,107100.0,23.3258,23.3692,23.3113,23.3475,107100.0
2007-03-06 12:40:00,32.24,32.26,32.2,32.25,75900.0,23.3547,23.3692,23.3258,23.362,75900.0
2007-03-06 12:50:00,32.26,32.3,32.25,32.3,64600.0,23.3692,23.3982,23.362,23.3982,64600.0
2007-03-06 13:00:00,32.3,32.45,32.3,32.44,347600.0,23.3982,23.5069,23.3982,23.4996,347600.0
2007-03-06 13:10:00,32.45,32.45,32.32,32.33,107900.0,23.5069,23.5069,23.4127,23.4199,107900.0
2007-03-06 13:20:00,32.32,32.34,32.31,32.32,333900.0,23.4127,23.4272,23.4055,23.4127,333900.0
2007-03-06 13:30:00,32.31,32.37,32.27,32.34,272800.0,23.4055,23.4489,23.3765,23.4272,272800.0
2007-03-06 13:40:00,32.35,32.4,32.32,32.38,130800.0,23.4344,23.4706,23.4127,23.4562,130800.0
2007-03-06 13:50:00,32.38,32.39,32.32,32.32,108400.0,23.4562,23.4634,23.4127,23.4127,108400.0
2007-03-06 14:00:00,32.32,32.38,32.32,32.35,134800.0,23.4127,23.4562,23.4127,23.4344,134800.0
2007-03-06 14:10:00,32.35,32.36,32.32,32.36,91900.0,23.4344,23.4417,23.4127,23.4417,91900.0
2007-03-06 14:20:00,32.35,32.47,32.33,32.46,176500.0,23.4344,23.5214,23.4199,23.5141,176500.0
2007-03-06 14:30:00,32.47,32.47,32.4,32.44,128100.0,23.5214,23.5214,23.4706,23.4996,128100.0
2007-03-06 14:40:00,32.45,32.51,32.44,32.5,156800.0,23.5069,23.5503,23.4996,23.5431,156800.0
2007-03-06 14:50:00,32.5,32.61,32.48,32.61,146900.0,23.5431,23.6228,23.5286,23.6228,146900.0
2007-03-06 15:00:00,32.61,32.61,32.53,32.6,191000.0,23.6228,23.6228,23.5648,23.6155,191000.0
2007-03-06 15:10:00,32.61,32.64,32.59,32.63,269000.0,23.6228,23.6445,23.6083,23.6373,269000.0
2007-03-06 15:20:00,32.63,32.65,32.61,32.64,185900.0,23.6373,23.6517,23.6228,23.6445,185900.0
2007-03-06 15:30:00,32.63,32.67,32.49,32.49,322800.0,23.6373,23.6662,23.5358,23.5358,322800.0
2007-03-06 15:40:00,32.49,32.51,32.45,32.5,312400.0,23.5358,23.5503,23.5069,23.5431,312400.0
2007-03-06 15:50:00,32.5,32.57,32.48,32.51,429000.0,23.5431,23.5938,23.5286,23.5503,429000.0
2007-03-07 09:30:00,32.37,32.74,32.25,32.52,257900.0,23.4489,23.7169,23.362,23.5576,257900.0
2007-03-07 09:40:00,32.52,32.7,32.48,32.6,215400.0,23.5576,23.688,23.5286,23.6155,215400.0
2007-03-07 09:50:00,32.6,32.68,32.51,32.52,195700.0,23.6155,23.6735,23.5503,23.5576,195700.0
2007-03-07 10:00:00,32.52,32.55,32.46,32.5,147300.0,23.5576,23.5793,23.5141,23.5431,147300.0
2007-03-07 10:10:00,32.51,32.52,32.47,32.48,98200.0,23.5503,23.5576,23.5214,23.5286,98200.0
2007-03-07 10:20:00,32.48,32.51,32.47,32.47,214700.0,23.5286,23.5503,23.5214,23.5214,214700.0
2007-03-07 10:30:00,32.48,32.48,32.34,32.43,237400.0,23.5286,23.5286,23.4272,23.4924,237400.0
2007-03-07 10:40:00,32.44,32.47,32.39,32.4,157800.0,23.4996,23.5214,23.4634,23.4706,157800.0
2007-03-07 10:50:00,32.41,32.49,32.36,32.37,160400.0,23.4779,23.5358,23.4417,23.4489,160400.0
2007-03-07 11:00:00,32.37,32.39,32.33,32.35,155800.0,23.4489,23.4634,23.4199,23.4344,155800.0
2007-03-07 11:10:00,32.35,32.42,32.26,32.32,135100.0,23.4344,23.4851,23.3692,23.4127,135100.0
2007-03-07 11:20:00,32.31,32.32,32.25,32.26,283400.0,23.4055,23.4127,23.362,23.3692,283400.0
2007-03-07 11:30:00,32.26,32.26,32.18,32.2,264600.0,23.3692,23.3692,23.3113,23.3258,264600.0
2007-03-07 11:40:00,32.2,32.26,32.18,32.23,185500.0,23.3258,23.3692,23.3113,23.3475,185500.0
2007-03-07 11:50:00,32.24,32.39,32.23,32.38,218000.0,23.3547,23.4634,23.3475,23.4562,218000.0
2007-03-07 12:00:00,32.37,32.4,32.31,32.4,126800.0,23.4489,23.4706,23.4055,23.4706,126800.0
2007-03-07 12:10:00,32.4,32.41,32.33,32.35,142400.0,23.4706,23.4779,23.4199,23.4344,142400.0
2007-03-07 12:20:00,32.35,32.44,32.32,32.44,89000.0,23.4344,23.4996,23.4127,23.4996,89000.0
2007-03-07 12:30:00,32.44,32.47,32.42,32.46,95700.0,23.4996,23.5214,23.4851,23.5141,95700.0
2007-03-07 12:40:00,32.46,32.47,32.44,32.45,62600.0,23.5141,23.5214,23.4996,23.5069,62600.0
2007-03-07 12:50:00,32.45,32.48,32.45,32.46,55400.0,23.5069,23.5286,23.5069,23.5141,55400.0
2007-03-07 13:00:00,32.46,32.51,32.41,32.5,138900.0,23.5141,23.5503,23.4779,23.5431,138900.0
2007-03-07 13:10:00,32.51,32.55,32.48,32.54,72600.0,23.5503,23.5793,23.5286,23.5721,72600.0
2007-03-07 13:20:00,32.53,32.59,32.53,32.57,88000.0,23.5648,23.6083,23.5648,23.5938,88000.0
2007-03-07 13:30:00,32.58,32.67,32.57,32.65,84200.0,23.601,23.6662,23.5938,23.6517,84200.0
2007-03-07 13:40:00,32.65,32.71,32.62,32.7,126000.0,23.6517,23.6952,23.63,23.688,126000.0
2007-03-07 13:50:00,32.71,32.73,32.64,32.65,55700.0,23.6952,23.7097,23.6445,23.6517,55700.0
2007-03-07 14:00:00,32.66,32.66,32.61,32.64,107500.0,23.659,23.659,23.6228,23.6445,107500.0
2007-03-07 14:10:00,32.63,32.63,32.55,32.61,90000.0,23.6373,23.6373,23.5793,23.6228,90000.0
2007-03-07 14:20:00,32.61,32.65,32.58,32.6,98500.0,23.6228,23.6517,23.601,23.6155,98500.0
2007-03-07 14:30:00,32.6,32.69,32.6,32.67,131700.0,23.6155,23.6807,23.6155,23.6662,131700.0
2007-03-07 14:40:00,32.68,32.72,32.67,32.72,117000.0,23.6735,23.7025,23.6662,23.7025,117000.0
2007-03-07 14:50:00,32.72,32.73,32.69,32.72,102700.0,23.7025,23.7097,23.6807,23.7025,102700.0
2007-03-07 15:00:00,32.72,32.79,32.72,32.76,277400.0,23.7025,23.7532,23.7025,23.7314,277400.0
2007-03-07 15:10:00,32.75,32.76,32.72,32.74,80500.0,23.7242,23.7314,23.7025,23.7169,80500.0
2007-03-07 15:20:00,32.74,32.75,32.7,32.7,252400.0,23.7169,23.7242,23.688,23.688,252400.0
2007-03-07 15:30:00,32.7,32.7,32.62,32.63,158100.0,23.688,23.688,23.63,23.6373,158100.0
2007-03-07 15:40:00,32.64,32.65,32.58,32.62,324100.0,23.6445,23.6517,23.601,23.63,324100.0
2007-03-07 15:50:00,32.61,32.63,32.58,32.61,333100.0,23.6228,23.6373,23.601,23.6228,333100.0
2007-03-08 09:30:00,32.62,32.95,32.51,32.88,283500.0,23.63,23.8691,23.5503,23.8184,283500.0
2007-03-08 09:40:00,32.88,33.0,32.87,32.87,180300.0,23.8184,23.9053,23.8111,23.8111,180300.0
2007-03-08 09:50:00,32.87,32.94,32.85,32.89,126100.0,23.8111,23.8618,23.7966,23.8256,126100.0
2007-03-08 10:00:00,32.89,32.98,32.86,32.97,142000.0,23.8256,23.8908,23.8039,23.8836,142000.0
2007-03-08 10:10:00,32.97,33.16,32.96,33.16,338300.0,23.8836,24.0212,23.8763,24.0212,338300.0
2007-03-08 10:20:00,33.16,33.26,33.15,33.2,240600.0,24.0212,24.0936,24.014,24.0502,240600.0
2007-03-08 10:30:00,33.21,33.21,33.13,33.15,159000.0,24.0574,24.0574,23.9995,24.014,159000.0
2007-03-08 10:40:00,33.15,33.16,33.05,33.06,130900.0,24.014,24.0212,23.9415,23.9488,130900.0
2007-03-08 10:50:00,33.06,33.09,33.05,33.08,93200.0,23.9488,23.9705,23.9415,23.9632,93200.0
2007-03-08 11:00:00,33.08,33.1,33.0,33.03,162100.0,23.9632,23.9777,23.9053,23.927,162100.0
2007-03-08 11:10:00,33.02,33.03,32.94,32.95,214500.0,23.9198,23.927,23.8618,23.8691,214500.0
2007-03-08 11:20:00,32.95,33.02,32.94,33.02,130400.0,23.8691,23.9198,23.8618,23.9198,130400.0
2007-03-08 11:30:00,33.02,33.06,32.99,33.05,113300.0,23.9198,23.9488,23.898,23.9415,113300.0
2007-03-08 11:40:00,33.04,33.13,33.03,33.08,223000.0,23.9343,23.9995,23.927,23.9632,223000.0
2007-03-08 11:50:00,33.07,33.07,32.95,32.95,213700.0,23.956,23.956,23.8691,23.8691,213700.0
2007-03-08 12:00:00,32.95,32.99,32.8,32.8,181200.0,23.8691,23.898,23.7604,23.7604,181200.0
2007-03-08 12:10:00,32.8,32.89,32.78,32.87,139200.0,23.7604,23.8256,23.7459,23.8111,139200.0
2007-03-08 12:20:00,32.88,32.91,32.85,32.87,74700.0,23.8184,23.8401,23.7966,23.8111,74700.0
2007-03-08 12:30:00,32.87,32.88,32.81,32.81,459000.0,23.8111,23.8184,23.7677,23.7677,459000.0
2007-03-08 12:40:00,32.81,32.82,32.75,32.76,152700.0,23.7677,23.7749,23.7242,23.7314,152700.0
2007-03-08 12:50:00,32.76,32.81,32.74,32.79,105400.0,23.7314,23.7677,23.7169,23.7532,105400.0
2007-03-08 13:00:00,32.8,32.81,32.76,32.76,58200.0,23.7604,23.7677,23.7314,23.7314,58200.0
2007-03-08 13:10:00,32.76,32.82,32.74,32.78,123300.0,23.7314,23.7749,23.7169,23.7459,123300.0
2007-03-08 13:20:00,32.78,32.86,32.78,32.84,66800.0,23.7459,23.8039,23.7459,23.7894,66800.0
2007-03-08 13:30:00,32.84,32.85,32.78,32.8,86600.0,23.7894,23.7966,23.7459,23.7604,86600.0
2007-03-08 13:40:00,32.8,32.95,32.78,32.94,197500.0,23.7604,23.8691,23.7459,23.8618,197500.0
2007-03-08 13:50:00,32.95,32.96,32.84,32.87,112200.0,23.8691,23.8763,23.7894,23.8111,112200.0
2007-03-08 14:00:00,32.86,32.86,32.76,32.82,166200.0,23.8039,23.8039,23.7314,23.7749,166200.0
2007-03-08 14:10:00,32.82,32.87,32.76,32.8,141200.0,23.7749,23.8111,23.7314,23.7604,141200.0
2007-03-08 14:20:00,32.8,32.83,32.74,32.75,91500.0,23.7604,23.7821,23.7169,23.7242,91500.0
2007-03-08 14:30:00,32.75,32.75,32.53,32.62,360500.0,23.7242,23.7242,23.5648,23.63,360500.0
2007-03-08 14:40:00,32.62,32.66,32.55,32.66,221800.0,23.63,23.659,23.5793,23.659,221800.0
2007-03-08 14:50:00,32.66,32.69,32.62,32.66,180900.0,23.659,23.6807,23.63,23.659,180900.0
2007-03-08 15:00:00,32.66,32.71,32.62,32.65,276300.0,23.659,23.6952,23.63,23.6517,276300.0
2007-03-08 15:10:00,32.65,32.66,32.61,32.61,114600.0,23.6517,23.659,23.6228,23.6228,114600.0
2007-03-08 15:20:00,32.62,32.65,32.61,32.63,159600.0,23.63,23.6517,23.6228,23.6373,159600.0
2007-03-08 15:30:00,32.62,32.65,32.61,32.62,143700.0,23.63,23.6517,23.6228,23.63,143700.0
2007-03-08 15:40:00,32.63,32.66,32.5,32.5,332300.0,23.6373,23.659,23.5431,23.5431,332300.0
2007-03-08 15:50:00,32.51,32.55,32.46,32.53,364800.0,23.5503,23.5793,23.5141,23.5648,364800.0
2007-03-09 09:30:00,32.75,32.91,32.7,32.72,198300.0,23.7242,23.8401,23.688,23.7025,198300.0
2007-03-09 09:40:00,32.73,32.87,32.7,32.85,130600.0,23.7097,23.8111,23.688,23.7966,130600.0
2007-03-09 09:50:00,32.84,32.85,32.5,32.61,229400.0,23.7894,23.7966,23.5431,23.6228,229400.0
2007-03-09 10:00:00,32.6,32.61,32.42,32.42,269500.0,23.6155,23.6228,23.4851,23.4851,269500.0
2007-03-09 10:10:00,32.43,32.52,32.37,32.47,315800.0,23.4924,23.5576,23.4489,23.5214,315800.0
2007-03-09 10:20:00,32.46,32.55,32.43,32.5,170100.0,23.5141,23.5793,23.4924,23.5431,170100.0
2007-03-09 10:30:00,32.5,32.54,32.41,32.42,244000.0,23.5431,23.5721,23.4779,23.4851,244000.0
2007-03-09 10:40:00,32.42,32.47,32.4,32.41,130300.0,23.4851,23.5214,23.4706,23.4779,130300.0
2007-03-09 10:50:00,32.41,32.47,32.4,32.41,143600.0,23.4779,23.5214,23.4706,23.4779,143600.0
2007-03-09 11:00:00,32.41,32.42,32.4,32.4,117400.0,23.4779,23.4851,23.4706,23.4706,117400.0
2007-03-09 11:10:00,32.39,32.39,32.32,32.32,138400.0,23.4634,23.4634,23.4127,23.4127,138400.0
2007-03-09 11:20:00,32.33,32.35,32.22,32.23,231100.0,23.4199,23.4344,23.3403,23.3475,231100.0
2007-03-09 11:30:00,32.23,32.29,32.22,32.28,265900.0,23.3475,23.391,23.3403,23.3837,265900.0
2007-03-09 11:40:00,32.27,32.42,32.26,32.41,166000.0,23.3765,23.4851,23.3692,23.4779,166000.0
2007-03-09 11:50:00,32.4,32.4,32.21,32.23,219300.0,23.4706,23.4706,23.333,23.3475,219300.0
2007-03-09 12:00:00,32.23,32.3,32.23,32.29,181300.0,23.3475,23.3982,23.3475,23.391,181300.0
2007-03-09 12:10:00,32.29,32.3,32.25,32.26,171100.0,23.391,23.3982,23.362,23.3692,171100.0
2007-03-09 12:20:00,32.26,32.36,32.25,32.34,166100.0,23.3692,23.4417,23.362,23.4272,166100.0
2007-03-09 12:30:00,32.35,32.36,32.28,32.28,133800.0,23.4344,23.4417,23.3837,23.3837,133800.0
2007-03-09 12:40:00,32.28,32.28,32.24,32.26,137800.0,23.3837,23.3837,23.3547,23.3692,137800.0
2007-03-09 12:50:00,32.25,32.26,32.22,32.22,130700.0,23.362,23.3692,23.3403,23.3403,130700.0
2007-03-09 13:00:00,32.23,32.23,32.18,32.2,127900.0,23.3475,23.3475,23.3113,23.3258,127900.0
2007-03-09 13:10:00,32.2,32.24,32.17,32.2,172300.0,23.3258,23.3547,23.304,23.3258,172300.0
2007-03-09 13:20:00,32.2,32.37,32.18,32.37,161700.0,23.3258,23.4489,23.3113,23.4489,161700.0
2007-03-09 13:30:00,32.37,32.4,32.24,32.29,218200.0,23.4489,23.4706,23.3547,23.391,218200.0
2007-03-09 13:40:00,32.29,32.32,32.25,32.27,100700.0,23.391,23.4127,23.362,23.3765,100700.0
2007-03-09 13:50:00,32.27,32.28,32.15,32.18,173700.0,23.3765,23.3837,23.2895,23.3113,173700.0
2007-03-09 14:00:00,32.17,32.19,32.11,32.12,174800.0,23.304,23.3185,23.2606,23.2678,174800.0
2007-03-09 14:10:00,32.12,32.24,32.11,32.21,260700.0,23.2678,23.3547,23.2606,23.333,260700.0
2007-03-09 14:20:00,32.2,32.28,32.19,32.2,169500.0,23.3258,23.3837,23.3185,23.3258,169500.0
2007-03-09 14:30:00,32.2,32.21,32.12,32.18,205200.0,23.3258,23.333,23.2678,23.3113,205200.0
2007-03-09 14:40:00,32.19,32.2,32.15,32.16,167500.0,23.3185,23.3258,23.2895,23.2968,167500.0
2007-03-09 14:50:00,32.17,32.24,32.15,32.23,193400.0,23.304,23.3547,23.2895,23.3475,193400.0
2007-03-09 15:00:00,32.24,32.28,32.2,32.24,106900.0,23.3547,23.3837,23.3258,23.3547,106900.0
2007-03-09 15:10:00,32.24,32.3,32.18,32.28,154900.0,23.3547,23.3982,23.3113,23.3837,154900.0
2007-03-09 15:20:00,32.28,32.38,32.28,32.34,238500.0,23.3837,23.4562,23.3837,23.4272,238500.0
2007-03-09 15:30:00,32.34,32.38,32.32,32.36,141500.0,23.4272,23.4562,23.4127,23.4417,141500.0
2007-03-09 15:40:00,32.36,32.41,32.36,32.4,216800.0,23.4417,23.4779,23.4417,23.4706,216800.0
2007-03-09 15:50:00,32.41,32.44,32.32,32.34,324100.0,23.4779,23.4996,23.4127,23.4272,324100.0
2007-03-12 09:30:00,32.25,32.5,32.18,32.4,385000.0,23.362,23.5431,23.3113,23.4706,385000.0
2007-03-12 09:40:00,32.4,32.41,32.22,32.25,256200.0,23.4706,23.4779,23.3403,23.362,256200.0
2007-03-12 09:50:00,32.24,32.25,32.16,32.17,280400.0,23.3547,23.362,23.2968,23.304,280400.0
2007-03-12 10:00:00,32.17,32.18,32.11,32.17,322400.0,23.304,23.3113,23.2606,23.304,322400.0
2007-03-12 10:10:00,32.17,32.17,32.1,32.13,325400.0,23.304,23.304,23.2533,23.2751,325400.0
2007-03-12 10:20:00,32.13,32.16,32.12,32.16,102600.0,23.2751,23.2968,23.2678,23.2968,102600.0
2007-03-12 10:30:00,32.19,32.23,32.18,32.21,85700.0,23.3185,23.3475,23.3113,23.333,85700.0
2007-03-12 10:40:00,32.21,32.21,32.1,32.11,156100.0,23.333,23.333,23.2533,23.2606,156100.0
2007-03-12 10:50:00,32.1,32.15,32.1,32.12,248600.0,23.2533,23.2895,23.2533,23.2678,248600.0
2007-03-12 11:00:00,32.11,32.19,32.11,32.15,228900.0,23.2606,23.3185,23.2606,23.2895,228900.0
2007-03-12 11:10:00,32.15,32.2,32.14,32.2,179800.0,23.2895,23.3258,23.2823,23.3258,179800.0
2007-03-12 11:20:00,32.2,32.2,32.16,32.17,91800.0,23.3258,23.3258,23.2968,23.304,91800.0
2007-03-12 11:30:00,32.18,32.33,32.17,32.3,170200.0,23.3113,23.4199,23.304,23.3982,170200.0
2007-03-12 11:40:00,32.31,32.31,32.21,32.22,108600.0,23.4055,23.4055,23.333,23.3403,108600.0
2007-03-12 11:50:00,32.22,32.26,32.22,32.24,175700.0,23.3403,23.3692,23.3403,23.3547,175700.0
2007-03-12 12:00:00,32.25,32.27,32.23,32.25,263300.0,23.362,23.3765,23.3475,23.362,263300.0
2007-03-12 12:10:00,32.26,32.3,32.25,32.27,101700.0,23.3692,23.3982,23.362,23.3765,101700.0
2007-03-12 12:20:00,32.26,32.27,32.19,32.2,73400.0,23.3692,23.3765,23.3185,23.3258,73400.0
2007-03-12 12:30:00,32.2,32.24,32.17,32.22,106800.0,23.3258,23.3547,23.304,23.3403,106800.0
2007-03-12 12:40:00,32.22,32.23,32.2,32.2,65600.0,23.3403,23.3475,23.3258,23.3258,65600.0
2007-03-12 12:50:00,32.2,32.24,32.2,32.22,78000.0,23.3258,23.3547,23.3258,23.3403,78000.0
2007-03-12 13:00:00,32.21,32.23,32.2,32.23,66200.0,23.333,23.3475,23.3258,23.3475,66200.0
2007-03-12 13:10:00,32.23,32.23,32.21,32.21,57200.0,23.3475,23.3475,23.333,23.333,57200.0
2007-03-12 13:20:00,32.22,32.28,32.21,32.27,152500.0,23.3403,23.3837,23.333,23.3765,152500.0
2007-03-12 13:30:00,32.27,32.31,32.26,32.28,85600.0,23.3765,23.4055,23.3692,23.3837,85600.0
2007-03-12 13:40:00,32.28,32.3,32.27,32.28,77100.0,23.3837,23.3982,23.3765,23.3837,77100.0
2007-03-12 13:50:00,32.28,32.35,32.28,32.34,64900.0,23.3837,23.4344,23.3837,23.4272,64900.0
2007-03-12 14:00:00,32.34,32.35,32.26,32.26,106000.0,23.4272,23.4344,23.3692,23.3692,106000.0
2007-03-12 14:10:00,32.26,32.3,32.22,32.3,207600.0,23.3692,23.3982,23.3403,23.3982,207600.0
2007-03-12 14:20:00,32.3,32.36,32.28,32.34,196000.0,23.3982,23.4417,23.3837,23.4272,196000.0
2007-03-12 14:30:00,32.35,32.42,32.34,32.42,150300.0,23.4344,23.4851,23.4272,23.4851,150300.0
2007-03-12 14:40:00,32.42,32.47,32.36,32.37,267400.0,23.4851,23.5214,23.4417,23.4489,267400.0
2007-03-12 14:50:00,32.37,32.41,32.29,32.29,172000.0,23.4489,23.4779,23.391,23.391,172000.0
2007-03-12 15:00:00,32.3,32.35,32.3,32.3,145300.0,23.3982,23.4344,23.3982,23.3982,145300.0
2007-03-12 15:10:00,32.31,32.35,32.29,32.34,155000.0,23.4055,23.4344,23.391,23.4272,155000.0
2007-03-12 15:20:00,32.34,32.37,32.32,32.32,149700.0,23.4272,23.4489,23.4127,23.4127,149700.0
2007-03-12 15:30:00,32.32,32.35,32.26,32.27,297300.0,23.4127,23.4344,23.3692,23.3765,297300.0
2007-03-12 15:40:00,32.27,32.34,32.27,32.3,183400.0,23.3765,23.4272,23.3765,23.3982,183400.0
2007-03-12 15:50:00,32.29,32.35,32.29,32.35,294000.0,23.391,23.4344,23.391,23.4344,294000.0
2007-03-13 09:30:00,32.08,32.09,31.95,31.96,464200.0,23.2388,23.2461,23.1447,23.1519,464200.0
2007-03-13 09:40:00,31.96,31.96,31.82,31.84,499500.0,23.1519,23.1519,23.0505,23.065,499500.0
2007-03-13 09:50:00,31.84,31.88,31.81,31.83,464200.0,23.065,23.094,23.0433,23.0577,464200.0
2007-03-13 10:00:00,31.83,31.85,31.78,31.8,466100.0,23.0577,23.0722,23.0215,23.036,466100.0
2007-03-13 10:10:00,31.79,31.85,31.79,31.84,309300.0,23.0288,23.0722,23.0288,23.065,309300.0
2007-03-13 10:20:00,31.84,31.92,31.83,31.92,355300.0,23.065,23.1229,23.0577,23.1229,355300.0
2007-03-13 10:30:00,31.93,32.01,31.91,31.94,259400.0,23.1302,23.1881,23.1157,23.1374,259400.0
2007-03-13 10:40:00,31.93,31.94,31.91,31.92,136600.0,23.1302,23.1374,23.1157,23.1229,136600.0
2007-03-13 10:50:00,31.92,31.92,31.89,31.91,233400.0,23.1229,23.1229,23.1012,23.1157,233400.0
2007-03-13 11:00:00,31.91,31.91,31.87,31.89,208400.0,23.1157,23.1157,23.0867,23.1012,208400.0
2007-03-13 11:10:00,31.88,31.9,31.86,31.86,215500.0,23.094,23.1084,23.0795,23.0795,215500.0
2007-03-13 11:20:00,31.87,31.87,31.84,31.85,159000.0,23.0867,23.0867,23.065,23.0722,159000.0
2007-03-13 11:30:00,31.85,31.85,31.8,31.81,257300.0,23.0722,23.0722,23.036,23.0433,257300.0
2007-03-13 11:40:00,31.8,31.81,31.75,31.75,254600.0,23.036,23.0433,22.9998,22.9998,254600.0
2007-03-13 11:50:00,31.75,31.79,31.75,31.78,292100.0,22.9998,23.0288,22.9998,23.0215,292100.0
2007-03-13 12:00:00,31.78,31.8,31.74,31.77,364600.0,23.0215,23.036,22.9925,23.0143,364600.0
2007-03-13 12:10:00,31.77,31.77,31.62,31.63,368600.0,23.0143,23.0143,22.9056,22.9129,368600.0
2007-03-13 12:20:00,31.62,31.63,31.42,31.42,547100.0,22.9056,22.9129,22.7607,22.7607,547100.0
2007-03-13 12:30:00,31.42,31.42,31.17,31.26,940900.0,22.7607,22.7607,22.5796,22.6448,940900.0
2007-03-13 12:40:00,31.26,31.3,31.17,31.22,463700.0,22.6448,22.6738,22.5796,22.6159,463700.0
2007-03-13 12:50:00,31.22,31.3,31.11,31.13,409300.0,22.6159,22.6738,22.5362,22.5507,409300.0
2007-03-13 13:00:00,31.13,31.19,31.11,31.17,290700.0,22.5507,22.5941,22.5362,22.5796,290700.0
2007-03-13 13:10:00,31.17,31.3,31.08,31.17,1105500.0,22.5796,22.6738,22.5144,22.5796,1105500.0
2007-03-13 13:20:00,31.16,31.2,31.06,31.07,216700.0,22.5724,22.6014,22.4999,22.5072,216700.0
2007-03-13 13:30:00,31.07,31.08,31.0,31.07,541200.0,22.5072,22.5144,22.4565,22.5072,541200.0
2007-03-13 13:40:00,31.07,31.22,31.01,31.17,843900.0,22.5072,22.6159,22.4637,22.5796,843900.0
2007-03-13 13:50:00,31.17,32.2,31.12,31.24,579400.0,22.5796,23.3258,22.5434,22.6303,579400.0
2007-03-13 14:00:00,31.23,31.24,31.16,31.18,584500.0,22.6231,22.6303,22.5724,22.5869,584500.0
2007-03-13 14:10:00,31.18,31.2,31.04,31.09,953400.0,22.5869,22.6014,22.4855,22.5217,953400.0
2007-03-13 14:20:00,31.09,31.12,31.04,31.07,455100.0,22.5217,22.5434,22.4855,22.5072,455100.0
2007-03-13 14:30:00,31.07,31.11,31.0,31.0,470200.0,22.5072,22.5362,22.4565,22.4565,470200.0
2007-03-13 14:40:00,31.01,31.09,31.01,31.04,404100.0,22.4637,22.5217,22.4637,22.4855,404100.0
2007-03-13 14:50:00,31.04,31.08,31.0,31.01,317700.0,22.4855,22.5144,22.4565,22.4637,317700.0
2007-03-13 15:00:00,31.01,31.02,30.95,30.99,721000.0,22.4637,22.471,22.4203,22.4492,721000.0
2007-03-13 15:10:00,30.99,30.99,30.87,30.9,527100.0,22.4492,22.4492,22.3623,22.384,527100.0
2007-03-13 15:20:00,30.89,30.94,30.85,30.85,520200.0,22.3768,22.413,22.3478,22.3478,520200.0
2007-03-13 15:30:00,30.86,30.86,30.78,30.8,853900.0,22.3551,22.3551,22.2971,22.3116,853900.0
2007-03-13 15:40:00,30.8,30.8,30.7,30.72,1128300.0,22.3116,22.3116,22.2392,22.2537,1128300.0
2007-03-13 15:50:00,30.72,30.74,30.65,30.74,1388500.0,22.2537,22.2681,22.2029,22.2681,1388500.0
2007-03-14 09:30:00,30.74,30.96,30.65,30.73,622800.0,22.2681,22.4275,22.2029,22.2609,622800.0
2007-03-14 09:40:00,30.72,30.73,30.64,30.68,674100.0,22.2537,22.2609,22.1957,22.2247,674100.0
2007-03-14 09:50:00,30.69,30.7,30.56,30.65,749600.0,22.2319,22.2392,22.1377,22.2029,749600.0
2007-03-14 10:00:00,30.65,30.66,30.45,30.49,552600.0,22.2029,22.2102,22.0581,22.087,552600.0
2007-03-14 10:10:00,30.49,30.67,30.41,30.61,800300.0,22.087,22.2174,22.0291,22.174,800300.0
2007-03-14 10:20:00,30.61,30.67,30.56,30.58,365200.0,22.174,22.2174,22.1377,22.1522,365200.0
2007-03-14 10:30:00,30.58,30.8,30.54,30.75,506000.0,22.1522,22.3116,22.1233,22.2754,506000.0
2007-03-14 10:40:00,30.74,30.86,30.73,30.86,582200.0,22.2681,22.3551,22.2609,22.3551,582200.0
2007-03-14 10:50:00,30.86,31.04,30.85,30.99,551000.0,22.3551,22.4855,22.3478,22.4492,551000.0
2007-03-14 11:00:00,31.0,31.05,30.83,30.93,432900.0,22.4565,22.4927,22.3333,22.4058,432900.0
2007-03-14 11:10:00,30.93,30.95,30.84,30.84,863300.0,22.4058,22.4203,22.3406,22.3406,863300.0
2007-03-14 11:20:00,30.84,30.85,30.7,30.71,704500.0,22.3406,22.3478,22.2392,22.2464,704500.0
2007-03-14 11:30:00,30.72,30.79,30.69,30.73,341900.0,22.2537,22.3044,22.2319,22.2609,341900.0
2007-03-14 11:40:00,30.73,30.84,30.72,30.77,260800.0,22.2609,22.3406,22.2537,22.2899,260800.0
2007-03-14 11:50:00,30.76,30.77,30.61,30.65,304600.0,22.2826,22.2899,22.174,22.2029,304600.0
2007-03-14 12:00:00,30.65,30.65,30.36,30.41,521400.0,22.2029,22.2029,21.9929,22.0291,521400.0
2007-03-14 12:10:00,30.4,30.41,30.2,30.2,626200.0,22.0218,22.0291,21.877,21.877,626200.0
2007-03-14 12:20:00,30.2,30.23,30.07,30.13,600800.0,21.877,21.8987,21.7828,21.8263,600800.0
2007-03-14 12:30:00,30.13,30.25,29.97,30.25,949700.0,21.8263,21.9132,21.7104,21.9132,949700.0
2007-03-14 12:40:00,30.24,30.25,30.11,30.12,433700.0,21.9059,21.9132,21.8118,21.819,433700.0
2007-03-14 12:50:00,30.11,30.13,29.87,30.0,668900.0,21.8118,21.8263,21.6379,21.7321,668900.0
2007-03-14 13:00:00,30.0,30.23,30.0,30.2,519400.0,21.7321,21.8987,21.7321,21.877,519400.0
2007-03-14 13:10:00,30.2,30.43,30.2,30.43,333000.0,21.877,22.0436,21.877,22.0436,333000.0
2007-03-14 13:20:00,30.43,30.49,30.33,30.34,317000.0,22.0436,22.087,21.9711,21.9784,317000.0
2007-03-14 13:30:00,30.35,30.45,30.35,30.4,235600.0,21.9856,22.0581,21.9856,22.0218,235600.0
2007-03-14 13:40:00,30.39,30.65,30.36,30.57,426600.0,22.0146,22.2029,21.9929,22.145,426600.0
2007-03-14 13:50:00,30.57,30.6,30.48,30.58,228400.0,22.145,22.1667,22.0798,22.1522,228400.0
2007-03-14 14:00:00,30.58,30.69,30.55,30.68,247300.0,22.1522,22.2319,22.1305,22.2247,247300.0
2007-03-14 14:10:00,30.68,30.73,30.61,30.72,182700.0,22.2247,22.2609,22.174,22.2537,182700.0
2007-03-14 14:20:00,30.72,30.74,30.6,30.66,217700.0,22.2537,22.2681,22.1667,22.2102,217700.0
2007-03-14 14:30:00,30.66,30.87,30.65,30.86,294900.0,22.2102,22.3623,22.2029,22.3551,294900.0
2007-03-14 14:40:00,30.86,30.9,30.7,30.71,187500.0,22.3551,22.384,22.2392,22.2464,187500.0
2007-03-14 14:50:00,30.7,30.82,30.69,30.8,252400.0,22.2392,22.3261,22.2319,22.3116,252400.0
2007-03-14 15:00:00,30.81,30.93,30.8,30.93,357700.0,22.3188,22.4058,22.3116,22.4058,357700.0
2007-03-14 15:10:00,30.93,31.09,30.92,31.04,491900.0,22.4058,22.5217,22.3985,22.4855,491900.0
2007-03-14 15:20:00,31.05,31.09,31.0,31.02,253500.0,22.4927,22.5217,22.4565,22.471,253500.0
2007-03-14 15:30:00,31.02,31.05,30.94,30.99,395500.0,22.471,22.4927,22.413,22.4492,395500.0
2007-03-14 15:40:00,30.98,31.01,30.98,31.0,589900.0,22.442,22.4637,22.442,22.4565,589900.0
2007-03-14 15:50:00,31.0,31.03,30.99,31.02,431100.0,22.4565,22.4782,22.4492,22.471,431100.0
2007-03-15 09:30:00,30.97,31.22,30.87,31.09,231100.0,22.4348,22.6159,22.3623,22.5217,231100.0
2007-03-15 09:40:00,31.09,31.16,30.99,31.1,276700.0,22.5217,22.5724,22.4492,22.5289,276700.0
2007-03-15 09:50:00,31.09,31.31,30.96,31.3,272900.0,22.5217,22.6811,22.4275,22.6738,272900.0
2007-03-15 10:00:00,31.3,31.34,31.14,31.22,292700.0,22.6738,22.7028,22.5579,22.6159,292700.0
2007-03-15 10:10:00,31.23,31.24,31.1,31.1,144200.0,22.6231,22.6303,22.5289,22.5289,144200.0
2007-03-15 10:20:00,31.11,31.25,31.07,31.23,173200.0,22.5362,22.6376,22.5072,22.6231,173200.0
2007-03-15 10:30:00,31.24,31.25,31.12,31.25,185300.0,22.6303,22.6376,22.5434,22.6376,185300.0
2007-03-15 10:40:00,31.25,31.31,31.24,31.3,196200.0,22.6376,22.6811,22.6303,22.6738,196200.0
2007-03-15 10:50:00,31.29,31.29,31.13,31.14,206600.0,22.6666,22.6666,22.5507,22.5579,206600.0
2007-03-15 11:00:00,31.14,31.18,31.12,31.14,143500.0,22.5579,22.5869,22.5434,22.5579,143500.0
2007-03-15 11:10:00,31.12,31.17,31.05,31.05,195800.0,22.5434,22.5796,22.4927,22.4927,195800.0
2007-03-15 11:20:00,31.05,31.07,31.01,31.03,143900.0,22.4927,22.5072,22.4637,22.4782,143900.0
2007-03-15 11:30:00,31.03,31.04,30.94,30.99,165300.0,22.4782,22.4855,22.413,22.4492,165300.0
2007-03-15 11:40:00,30.99,31.02,30.92,30.95,139200.0,22.4492,22.471,22.3985,22.4203,139200.0
2007-03-15 11:50:00,30.95,31.04,30.91,30.93,158900.0,22.4203,22.4855,22.3913,22.4058,158900.0
2007-03-15 12:00:00,30.93,31.06,30.9,30.96,115200.0,22.4058,22.4999,22.384,22.4275,115200.0
2007-03-15 12:10:00,30.96,31.02,30.93,30.94,140000.0,22.4275,22.471,22.4058,22.413,140000.0
2007-03-15 12:20:00,30.95,31.07,30.95,31.03,254700.0,22.4203,22.5072,22.4203,22.4782,254700.0
2007-03-15 12:30:00,31.02,31.07,31.02,31.06,107700.0,22.471,22.5072,22.471,22.4999,107700.0
2007-03-15 12:40:00,31.06,31.11,31.04,31.09,153400.0,22.4999,22.5362,22.4855,22.5217,153400.0
2007-03-15 12:50:00,31.11,31.14,31.04,31.08,82800.0,22.5362,22.5579,22.4855,22.5144,82800.0
2007-03-15 13:00:00,31.08,31.17,31.07,31.17,69200.0,22.5144,22.5796,22.5072,22.5796,69200.0
2007-03-15 13:10:00,31.16,31.16,31.1,31.11,58200.0,22.5724,22.5724,22.5289,22.5362,58200.0
2007-03-15 13:20:00,31.1,31.13,31.07,31.09,83500.0,22.5289,22.5507,22.5072,22.5217,83500.0
2007-03-15 13:30:00,31.09,31.11,31.0,31.0,218800.0,22.5217,22.5362,22.4565,22.4565,218800.0
2007-03-15 13:40:00,31.0,31.11,30.94,31.08,237600.0,22.4565,22.5362,22.413,22.5144,237600.0
2007-03-15 13:50:00,31.07,31.17,31.06,31.09,152000.0,22.5072,22.5796,22.4999,22.5217,152000.0
2007-03-15 14:00:00,31.08,31.13,31.04,31.06,124200.0,22.5144,22.5507,22.4855,22.4999,124200.0
2007-03-15 14:10:00,31.05,31.07,30.99,31.03,106700.0,22.4927,22.5072,22.4492,22.4782,106700.0
2007-03-15 14:20:00,31.03,31.1,31.0,31.08,104200.0,22.4782,22.5289,22.4565,22.5144,104200.0
2007-03-15 14:30:00,31.07,31.12,31.05,31.1,149600.0,22.5072,22.5434,22.4927,22.5289,149600.0
2007-03-15 14:40:00,31.1,31.18,31.08,31.12,277500.0,22.5289,22.5869,22.5144,22.5434,277500.0
2007-03-15 14:50:00,31.11,31.14,31.04,31.13,358300.0,22.5362,22.5579,22.4855,22.5507,358300.0
2007-03-15 15:00:00,31.13,31.21,31.11,31.2,192800.0,22.5507,22.6086,22.5362,22.6014,192800.0
2007-03-15 15:10:00,31.2,31.28,31.18,31.24,277000.0,22.6014,22.6593,22.5869,22.6303,277000.0
2007-03-15 15:20:00,31.24,31.25,31.18,31.2,381300.0,22.6303,22.6376,22.5869,22.6014,381300.0
2007-03-15 15:30:00,31.2,31.22,31.13,31.13,281000.0,22.6014,22.6159,22.5507,22.5507,281000.0
2007-03-15 15:40:00,31.13,31.19,31.11,31.18,267200.0,22.5507,22.5941,22.5362,22.5869,267200.0
2007-03-15 15:50:00,31.17,31.24,31.15,31.21,388600.0,22.5796,22.6303,22.5651,22.6086,388600.0
2007-03-16 09:30:00,31.09,31.21,31.0,31.08,2368600.0,22.5217,22.6086,22.4565,22.5144,2368600.0
2007-03-16 09:40:00,31.08,31.19,31.03,31.18,197100.0,22.5144,22.5941,22.4782,22.5869,197100.0
2007-03-16 09:50:00,31.17,31.19,31.03,31.11,195000.0,22.5796,22.5941,22.4782,22.5362,195000.0
2007-03-16 10:00:00,31.11,31.2,31.05,31.17,278000.0,22.5362,22.6014,22.4927,22.5796,278000.0
2007-03-16 10:10:00,31.17,31.24,31.13,31.19,206200.0,22.5796,22.6303,22.5507,22.5941,206200.0
2007-03-16 10:20:00,31.18,31.19,31.13,31.16,65800.0,22.5869,22.5941,22.5507,22.5724,65800.0
2007-03-16 10:30:00,31.16,31.2,31.13,31.13,211100.0,22.5724,22.6014,22.5507,22.5507,211100.0
2007-03-16 10:40:00,31.13,31.19,31.12,31.15,159100.0,22.5507,22.5941,22.5434,22.5651,159100.0
2007-03-16 10:50:00,31.15,31.15,31.09,31.09,100800.0,22.5651,22.5651,22.5217,22.5217,100800.0
2007-03-16 11:00:00,31.09,31.14,31.07,31.1,232900.0,22.5217,22.5579,22.5072,22.5289,232900.0
2007-03-16 11:10:00,31.1,31.15,31.08,31.1,211100.0,22.5289,22.5651,22.5144,22.5289,211100.0
2007-03-16 11:20:00,31.1,31.16,31.09,31.11,175000.0,22.5289,22.5724,22.5217,22.5362,175000.0
2007-03-16 11:30:00,31.11,31.13,31.03,31.08,243700.0,22.5362,22.5507,22.4782,22.5144,243700.0
2007-03-16 11:40:00,31.08,31.11,31.05,31.07,130100.0,22.5144,22.5362,22.4927,22.5072,130100.0
2007-03-16 11:50:00,31.06,31.07,31.03,31.03,100500.0,22.4999,22.5072,22.4782,22.4782,100500.0
2007-03-16 12:00:00,31.02,31.02,30.97,30.98,130200.0,22.471,22.471,22.4348,22.442,130200.0
2007-03-16 12:10:00,30.97,30.99,30.96,30.96,96300.0,22.4348,22.4492,22.4275,22.4275,96300.0
2007-03-16 12:20:00,30.96,30.97,30.9,30.93,130300.0,22.4275,22.4348,22.384,22.4058,130300.0
2007-03-16 12:30:00,30.92,30.95,30.86,30.88,174800.0,22.3985,22.4203,22.3551,22.3696,174800.0
2007-03-16 12:40:00,30.88,30.91,30.85,30.87,177500.0,22.3696,22.3913,22.3478,22.3623,177500.0
2007-03-16 12:50:00,30.86,30.93,30.86,30.93,141400.0,22.3551,22.4058,22.3551,22.4058,141400.0
2007-03-16 13:00:00,30.92,30.94,30.86,30.87,112000.0,22.3985,22.413,22.3551,22.3623,112000.0
2007-03-16 13:10:00,30.86,30.92,30.86,30.91,118600.0,22.3551,22.3985,22.3551,22.3913,118600.0
2007-03-16 13:20:00,30.9,30.93,30.89,30.9,156200.0,22.384,22.4058,22.3768,22.384,156200.0
2007-03-16 13:30:00,30.89,30.91,30.86,30.87,95200.0,22.3768,22.3913,22.3551,22.3623,95200.0
2007-03-16 13:40:00,30.87,30.9,30.82,30.83,135100.0,22.3623,22.384,22.3261,22.3333,135100.0
2007-03-16 13:50:00,30.83,30.93,30.82,30.9,92800.0,22.3333,22.4058,22.3261,22.384,92800.0
2007-03-16 14:00:00,30.9,30.94,30.89,30.89,86600.0,22.384,22.413,22.3768,22.3768,86600.0
2007-03-16 14:10:00,30.89,30.91,30.83,30.83,132900.0,22.3768,22.3913,22.3333,22.3333,132900.0
2007-03-16 14:20:00,30.84,30.92,30.8,30.86,114700.0,22.3406,22.3985,22.3116,22.3551,114700.0
2007-03-16 14:30:00,30.86,30.91,30.84,30.9,125200.0,22.3551,22.3913,22.3406,22.384,125200.0
2007-03-16 14:40:00,30.9,30.91,30.84,30.9,197600.0,22.384,22.3913,22.3406,22.384,197600.0
2007-03-16 14:50:00,30.89,30.91,30.86,30.89,119400.0,22.3768,22.3913,22.3551,22.3768,119400.0
2007-03-16 15:00:00,30.89,30.9,30.85,30.87,85900.0,22.3768,22.384,22.3478,22.3623,85900.0
2007-03-16 15:10:00,30.87,30.91,30.86,30.88,162900.0,22.3623,22.3913,22.3551,22.3696,162900.0
2007-03-16 15:20:00,30.87,30.91,30.84,30.9,132400.0,22.3623,22.3913,22.3406,22.384,132400.0
2007-03-16 15:30:00,30.9,30.97,30.89,30.95,386200.0,22.384,22.4348,22.3768,22.4203,386200.0
2007-03-16 15:40:00,30.94,30.96,30.93,30.96,352900.0,22.413,22.4275,22.4058,22.4275,352900.0
2007-03-16 15:50:00,30.95,30.96,30.9,30.91,231600.0,22.4203,22.4275,22.384,22.3913,231600.0
2007-03-19 09:30:00,31.0,31.15,30.91,31.08,426300.0,22.4565,22.5651,22.3913,22.5144,426300.0
2007-03-19 09:40:00,31.09,31.22,30.97,31.0,297200.0,22.5217,22.6159,22.4348,22.4565,297200.0
2007-03-19 09:50:00,30.99,31.01,30.97,31.0,147000.0,22.4492,22.4637,22.4348,22.4565,147000.0
2007-03-19 10:00:00,30.99,31.03,30.93,30.95,262300.0,22.4492,22.4782,22.4058,22.4203,262300.0
2007-03-19 10:10:00,30.95,31.0,30.94,30.98,312500.0,22.4203,22.4565,22.413,22.442,312500.0
2007-03-19 10:20:00,30.98,31.0,30.95,30.96,138200.0,22.442,22.4565,22.4203,22.4275,138200.0
2007-03-19 10:30:00,30.95,31.0,30.95,30.99,264100.0,22.4203,22.4565,22.4203,22.4492,264100.0
2007-03-19 10:40:00,31.0,31.06,30.98,31.03,200400.0,22.4565,22.4999,22.442,22.4782,200400.0
2007-03-19 10:50:00,31.04,31.21,31.04,31.18,305800.0,22.4855,22.6086,22.4855,22.5869,305800.0
2007-03-19 11:00:00,31.18,31.19,31.09,31.09,405900.0,22.5869,22.5941,22.5217,22.5217,405900.0
2007-03-19 11:10:00,31.09,31.14,31.07,31.09,168100.0,22.5217,22.5579,22.5072,22.5217,168100.0
2007-03-19 11:20:00,31.09,31.14,31.08,31.09,119200.0,22.5217,22.5579,22.5144,22.5217,119200.0
2007-03-19 11:30:00,31.09,31.15,31.07,31.15,100500.0,22.5217,22.5651,22.5072,22.5651,100500.0
2007-03-19 11:40:00,31.15,31.17,31.1,31.14,186400.0,22.5651,22.5796,22.5289,22.5579,186400.0
2007-03-19 11:50:00,31.13,31.17,31.09,31.11,141900.0,22.5507,22.5796,22.5217,22.5362,141900.0
2007-03-19 12:00:00,31.11,31.17,31.09,31.14,143300.0,22.5362,22.5796,22.5217,22.5579,143300.0
2007-03-19 12:10:00,31.13,31.17,31.1,31.12,150600.0,22.5507,22.5796,22.5289,22.5434,150600.0
2007-03-19 12:20:00,31.12,31.16,31.09,31.12,126600.0,22.5434,22.5724,22.5217,22.5434,126600.0
2007-03-19 12:30:00,31.13,31.14,31.1,31.11,87400.0,22.5507,22.5579,22.5289,22.5362,87400.0
2007-03-19 12:40:00,31.11,31.12,31.09,31.11,75600.0,22.5362,22.5434,22.5217,22.5362,75600.0
2007-03-19 12:50:00,31.1,31.16,31.1,31.15,103200.0,22.5289,22.5724,22.5289,22.5651,103200.0
2007-03-19 13:00:00,31.15,31.21,31.13,31.18,312300.0,22.5651,22.6086,22.5507,22.5869,312300.0
2007-03-19 13:10:00,31.18,31.24,31.17,31.22,232900.0,22.5869,22.6303,22.5796,22.6159,232900.0
2007-03-19 13:20:00,31.22,31.22,31.19,31.21,231600.0,22.6159,22.6159,22.5941,22.6086,231600.0
2007-03-19 13:30:00,31.2,31.21,31.15,31.2,140800.0,22.6014,22.6086,22.5651,22.6014,140800.0
2007-03-19 13:40:00,31.2,31.24,31.19,31.22,130100.0,22.6014,22.6303,22.5941,22.6159,130100.0
2007-03-19 13:50:00,31.22,31.24,31.18,31.2,233000.0,22.6159,22.6303,22.5869,22.6014,233000.0
2007-03-19 14:00:00,31.19,31.23,31.17,31.21,122500.0,22.5941,22.6231,22.5796,22.6086,122500.0
2007-03-19 14:10:00,31.21,31.21,31.1,31.12,281700.0,22.6086,22.6086,22.5289,22.5434,281700.0
2007-03-19 14:20:00,31.12,31.12,31.06,31.08,164600.0,22.5434,22.5434,22.4999,22.5144,164600.0
2007-03-19 14:30:00,31.08,31.13,31.07,31.13,108900.0,22.5144,22.5507,22.5072,22.5507,108900.0
2007-03-19 14:40:00,31.13,31.13,31.08,31.11,84300.0,22.5507,22.5507,22.5144,22.5362,84300.0
2007-03-19 14:50:00,31.11,31.16,31.09,31.12,154300.0,22.5362,22.5724,22.5217,22.5434,154300.0
2007-03-19 15:00:00,31.11,31.12,31.08,31.09,108000.0,22.5362,22.5434,22.5144,22.5217,108000.0
2007-03-19 15:10:00,31.1,31.14,31.05,31.12,171400.0,22.5289,22.5579,22.4927,22.5434,171400.0
2007-03-19 15:20:00,31.13,31.17,31.1,31.11,257600.0,22.5507,22.5796,22.5289,22.5362,257600.0
2007-03-19 15:30:00,31.1,31.14,31.1,31.12,225300.0,22.5289,22.5579,22.5289,22.5434,225300.0
2007-03-19 15:40:00,31.11,31.17,31.11,31.15,254600.0,22.5362,22.5796,22.5362,22.5651,254600.0
2007-03-19 15:50:00,31.15,31.15,31.11,31.13,267800.0,22.5651,22.5651,22.5362,22.5507,267800.0
2007-03-20 09:30:00,31.05,31.1,30.94,31.07,277400.0,22.4927,22.5289,22.413,22.5072,277400.0
2007-03-20 09:40:00,31.06,31.19,31.06,31.17,130800.0,22.4999,22.5941,22.4999,22.5796,130800.0
2007-03-20 09:50:00,31.16,31.17,31.06,31.09,141500.0,22.5724,22.5796,22.4999,22.5217,141500.0
2007-03-20 10:00:00,31.08,31.11,31.0,31.01,176300.0,22.5144,22.5362,22.4565,22.4637,176300.0
2007-03-20 10:10:00,31.0,31.06,30.96,30.97,133400.0,22.4565,22.4999,22.4275,22.4348,133400.0
2007-03-20 10:20:00,30.97,31.02,30.96,31.01,194100.0,22.4348,22.471,22.4275,22.4637,194100.0
2007-03-20 10:30:00,31.0,31.06,30.96,30.99,216700.0,22.4565,22.4999,22.4275,22.4492,216700.0
2007-03-20 10:40:00,31.0,31.05,30.99,31.04,189000.0,22.4565,22.4927,22.4492,22.4855,189000.0
2007-03-20 10:50:00,31.04,31.09,31.03,31.05,167800.0,22.4855,22.5217,22.4782,22.4927,167800.0
2007-03-20 11:00:00,31.04,31.05,30.99,31.01,179300.0,22.4855,22.4927,22.4492,22.4637,179300.0
2007-03-20 11:10:00,31.02,31.06,31.02,31.03,63300.0,22.471,22.4999,22.471,22.4782,63300.0
2007-03-20 11:20:00,31.03,31.07,31.02,31.07,69600.0,22.4782,22.5072,22.471,22.5072,69600.0
2007-03-20 11:30:00,31.06,31.15,31.06,31.12,182300.0,22.4999,22.5651,22.4999,22.5434,182300.0
2007-03-20 11:40:00,31.13,31.13,31.08,31.1,219100.0,22.5507,22.5507,22.5144,22.5289,219100.0
2007-03-20 11:50:00,31.1,31.13,31.08,31.1,93100.0,22.5289,22.5507,22.5144,22.5289,93100.0
2007-03-20 12:00:00,31.09,31.15,31.08,31.15,126100.0,22.5217,22.5651,22.5144,22.5651,126100.0
2007-03-20 12:10:00,31.14,31.14,31.11,31.12,113200.0,22.5579,22.5579,22.5362,22.5434,113200.0
2007-03-20 12:20:00,31.12,31.15,31.08,31.15,184200.0,22.5434,22.5651,22.5144,22.5651,184200.0
2007-03-20 12:30:00,31.15,31.18,31.1,31.15,205000.0,22.5651,22.5869,22.5289,22.5651,205000.0
2007-03-20 12:40:00,31.14,31.16,31.12,31.14,138300.0,22.5579,22.5724,22.5434,22.5579,138300.0
2007-03-20 12:50:00,31.14,31.17,31.13,31.17,137200.0,22.5579,22.5796,22.5507,22.5796,137200.0
2007-03-20 13:00:00,31.18,31.19,31.15,31.18,101800.0,22.5869,22.5941,22.5651,22.5869,101800.0
2007-03-20 13:10:00,31.18,31.21,31.16,31.16,182300.0,22.5869,22.6086,22.5724,22.5724,182300.0
2007-03-20 13:20:00,31.16,31.25,31.14,31.25,126300.0,22.5724,22.6376,22.5579,22.6376,126300.0
2007-03-20 13:30:00,31.25,31.26,31.17,31.17,110300.0,22.6376,22.6448,22.5796,22.5796,110300.0
2007-03-20 13:40:00,31.18,31.19,31.17,31.18,90200.0,22.5869,22.5941,22.5796,22.5869,90200.0
2007-03-20 13:50:00,31.18,31.18,31.09,31.1,171500.0,22.5869,22.5869,22.5217,22.5289,171500.0
2007-03-20 14:00:00,31.1,31.13,31.06,31.08,204100.0,22.5289,22.5507,22.4999,22.5144,204100.0
2007-03-20 14:10:00,31.08,31.14,31.07,31.09,108400.0,22.5144,22.5579,22.5072,22.5217,108400.0
2007-03-20 14:20:00,31.09,31.15,31.08,31.13,108600.0,22.5217,22.5651,22.5144,22.5507,108600.0
2007-03-20 14:30:00,31.13,31.19,31.12,31.19,175600.0,22.5507,22.5941,22.5434,22.5941,175600.0
2007-03-20 14:40:00,31.18,31.23,31.17,31.22,161300.0,22.5869,22.6231,22.5796,22.6159,161300.0
2007-03-20 14:50:00,31.22,31.28,31.22,31.25,350800.0,22.6159,22.6593,22.6159,22.6376,350800.0
2007-03-20 15:00:00,31.26,31.3,31.22,31.29,247700.0,22.6448,22.6738,22.6159,22.6666,247700.0
2007-03-20 15:10:00,31.29,31.37,31.29,31.37,376200.0,22.6666,22.7245,22.6666,22.7245,376200.0
2007-03-20 15:20:00,31.37,31.37,31.26,31.27,242300.0,22.7245,22.7245,22.6448,22.6521,242300.0
2007-03-20 15:30:00,31.28,31.41,31.28,31.4,338800.0,22.6593,22.7535,22.6593,22.7462,338800.0
2007-03-20 15:40:00,31.4,31.4,31.32,31.32,180900.0,22.7462,22.7462,22.6883,22.6883,180900.0
2007-03-20 15:50:00,31.32,31.33,31.25,31.29,336700.0,22.6883,22.6955,22.6376,22.6666,336700.0
2007-03-21 09:30:00,31.35,31.38,31.25,31.27,177700.0,22.71,22.7318,22.6376,22.6521,177700.0
2007-03-21 09:40:00,31.27,31.3,31.26,31.27,154400.0,22.6521,22.6738,22.6448,22.6521,154400.0
2007-03-21 09:50:00,31.28,31.3,31.26,31.29,228700.0,22.6593,22.6738,22.6448,22.6666,228700.0
2007-03-21 10:00:00,31.3,31.34,31.28,31.33,134300.0,22.6738,22.7028,22.6593,22.6955,134300.0
2007-03-21 10:10:00,31.32,31.4,31.32,31.39,134600.0,22.6883,22.7462,22.6883,22.739,134600.0
2007-03-21 10:20:00,31.4,31.41,31.38,31.4,162900.0,22.7462,22.7535,22.7318,22.7462,162900.0
2007-03-21 10:30:00,31.4,31.41,31.38,31.39,120600.0,22.7462,22.7535,22.7318,22.739,120600.0
2007-03-21 10:40:00,31.38,31.47,31.38,31.46,174400.0,22.7318,22.797,22.7318,22.7897,174400.0
2007-03-21 10:50:00,31.46,31.57,31.45,31.47,359300.0,22.7897,22.8694,22.7825,22.797,359300.0
2007-03-21 11:00:00,31.48,31.51,31.44,31.45,144100.0,22.8042,22.8259,22.7752,22.7825,144100.0
2007-03-21 11:10:00,31.45,31.52,31.43,31.52,303400.0,22.7825,22.8332,22.768,22.8332,303400.0
2007-03-21 11:20:00,31.51,31.54,31.47,31.53,235700.0,22.8259,22.8477,22.797,22.8404,235700.0
2007-03-21 11:30:00,31.52,31.66,31.52,31.65,519900.0,22.8332,22.9346,22.8332,22.9273,519900.0
2007-03-21 11:40:00,31.65,31.68,31.62,31.64,323600.0,22.9273,22.9491,22.9056,22.9201,323600.0
2007-03-21 11:50:00,31.65,31.7,31.65,31.67,153500.0,22.9273,22.9636,22.9273,22.9418,153500.0
2007-03-21 12:00:00,31.68,31.68,31.63,31.63,90900.0,22.9491,22.9491,22.9129,22.9129,90900.0
2007-03-21 12:10:00,31.63,31.68,31.63,31.68,118800.0,22.9129,22.9491,22.9129,22.9491,118800.0
2007-03-21 12:20:00,31.67,31.68,31.63,31.66,238200.0,22.9418,22.9491,22.9129,22.9346,238200.0
2007-03-21 12:30:00,31.66,31.69,31.63,31.66,216500.0,22.9346,22.9563,22.9129,22.9346,216500.0
2007-03-21 12:40:00,31.66,31.67,31.63,31.64,242400.0,22.9346,22.9418,22.9129,22.9201,242400.0
2007-03-21 12:50:00,31.64,31.66,31.57,31.58,105400.0,22.9201,22.9346,22.8694,22.8766,105400.0
2007-03-21 13:00:00,31.57,31.6,31.57,31.6,70700.0,22.8694,22.8911,22.8694,22.8911,70700.0
2007-03-21 13:10:00,31.59,31.61,31.55,31.56,129100.0,22.8839,22.8984,22.8549,22.8622,129100.0
2007-03-21 13:20:00,31.55,31.59,31.55,31.58,126500.0,22.8549,22.8839,22.8549,22.8766,126500.0
2007-03-21 13:30:00,31.58,31.6,31.57,31.59,116700.0,22.8766,22.8911,22.8694,22.8839,116700.0
2007-03-21 13:40:00,31.6,31.64,31.58,31.62,155400.0,22.8911,22.9201,22.8766,22.9056,155400.0
2007-03-21 13:50:00,31.62,31.67,31.62,31.65,242300.0,22.9056,22.9418,22.9056,22.9273,242300.0
2007-03-21 14:00:00,31.65,31.67,31.59,31.63,130100.0,22.9273,22.9418,22.8839,22.9129,130100.0
2007-03-21 14:10:00,31.63,31.81,31.57,31.75,338400.0,22.9129,23.0433,22.8694,22.9998,338400.0
2007-03-21 14:20:00,31.75,32.01,31.74,31.99,703500.0,22.9998,23.1881,22.9925,23.1736,703500.0
2007-03-21 14:30:00,31.98,32.03,31.98,32.01,354600.0,23.1664,23.2026,23.1664,23.1881,354600.0
2007-03-21 14:40:00,32.01,32.25,32.0,32.16,528600.0,23.1881,23.362,23.1809,23.2968,528600.0
2007-03-21 14:50:00,32.16,32.43,32.14,32.42,373100.0,23.2968,23.4924,23.2823,23.4851,373100.0
2007-03-21 15:00:00,32.42,32.47,32.4,32.44,503800.0,23.4851,23.5214,23.4706,23.4996,503800.0
2007-03-21 15:10:00,32.44,32.45,32.27,32.31,454600.0,23.4996,23.5069,23.3765,23.4055,454600.0
2007-03-21 15:20:00,32.31,32.4,32.23,32.24,477900.0,23.4055,23.4706,23.3475,23.3547,477900.0
2007-03-21 15:30:00,32.24,32.3,32.22,32.28,486300.0,23.3547,23.3982,23.3403,23.3837,486300.0
2007-03-21 15:40:00,32.28,32.35,32.27,32.32,414400.0,23.3837,23.4344,23.3765,23.4127,414400.0
2007-03-21 15:50:00,32.33,32.33,32.22,32.26,683500.0,23.4199,23.4199,23.3403,23.3692,683500.0
2007-03-22 09:30:00,32.35,33.0,32.16,32.28,222200.0,23.4344,23.9053,23.2968,23.3837,222200.0
2007-03-22 09:40:00,32.28,32.42,32.19,32.2,191900.0,23.3837,23.4851,23.3185,23.3258,191900.0
2007-03-22 09:50:00,32.2,32.26,32.08,32.1,208700.0,23.3258,23.3692,23.2388,23.2533,208700.0
2007-03-22 10:00:00,32.1,32.17,31.99,32.01,326400.0,23.2533,23.304,23.1736,23.1881,326400.0
2007-03-22 10:10:00,32.01,32.05,31.95,31.95,284800.0,23.1881,23.2171,23.1447,23.1447,284800.0
2007-03-22 10:20:00,31.95,32.05,31.93,32.01,187400.0,23.1447,23.2171,23.1302,23.1881,187400.0
2007-03-22 10:30:00,32.0,32.03,31.92,31.92,275300.0,23.1809,23.2026,23.1229,23.1229,275300.0
2007-03-22 10:40:00,31.92,32.0,31.86,31.98,257100.0,23.1229,23.1809,23.0795,23.1664,257100.0
2007-03-22 10:50:00,31.96,31.96,31.83,31.84,272800.0,23.1519,23.1519,23.0577,23.065,272800.0
2007-03-22 11:00:00,31.83,31.87,31.79,31.83,217100.0,23.0577,23.0867,23.0288,23.0577,217100.0
2007-03-22 11:10:00,31.84,31.98,31.82,31.98,185600.0,23.065,23.1664,23.0505,23.1664,185600.0
2007-03-22 11:20:00,31.98,32.08,31.95,32.0,201500.0,23.1664,23.2388,23.1447,23.1809,201500.0
2007-03-22 11:30:00,32.0,32.0,31.88,31.9,126000.0,23.1809,23.1809,23.094,23.1084,126000.0
2007-03-22 11:40:00,31.9,31.92,31.88,31.9,99600.0,23.1084,23.1229,23.094,23.1084,99600.0
2007-03-22 11:50:00,31.9,32.02,31.88,32.0,153400.0,23.1084,23.1954,23.094,23.1809,153400.0
2007-03-22 12:00:00,32.0,32.11,31.98,32.11,94100.0,23.1809,23.2606,23.1664,23.2606,94100.0
2007-03-22 12:10:00,32.11,32.17,31.95,32.16,143400.0,23.2606,23.304,23.1447,23.2968,143400.0
2007-03-22 12:20:00,32.17,32.2,32.16,32.17,142100.0,23.304,23.3258,23.2968,23.304,142100.0
2007-03-22 12:30:00,32.17,32.24,32.14,32.14,139900.0,23.304,23.3547,23.2823,23.2823,139900.0
2007-03-22 12:40:00,32.15,32.16,32.1,32.13,89300.0,23.2895,23.2968,23.2533,23.2751,89300.0
2007-03-22 12:50:00,32.13,32.21,32.12,32.12,128200.0,23.2751,23.333,23.2678,23.2678,128200.0
2007-03-22 13:00:00,32.12,32.17,32.11,32.13,122100.0,23.2678,23.304,23.2606,23.2751,122100.0
2007-03-22 13:10:00,32.13,32.2,32.12,32.2,90700.0,23.2751,23.3258,23.2678,23.3258,90700.0
2007-03-22 13:20:00,32.2,32.27,32.15,32.26,141100.0,23.3258,23.3765,23.2895,23.3692,141100.0
2007-03-22 13:30:00,32.26,32.28,32.22,32.26,282800.0,23.3692,23.3837,23.3403,23.3692,282800.0
2007-03-22 13:40:00,32.26,32.35,32.26,32.31,184400.0,23.3692,23.4344,23.3692,23.4055,184400.0
2007-03-22 13:50:00,32.31,32.4,32.3,32.37,244800.0,23.4055,23.4706,23.3982,23.4489,244800.0
2007-03-22 14:00:00,32.37,32.44,32.34,32.38,202200.0,23.4489,23.4996,23.4272,23.4562,202200.0
2007-03-22 14:10:00,32.38,32.46,32.37,32.42,216300.0,23.4562,23.5141,23.4489,23.4851,216300.0
2007-03-22 14:20:00,32.42,32.44,32.39,32.42,150200.0,23.4851,23.4996,23.4634,23.4851,150200.0
2007-03-22 14:30:00,32.42,32.44,32.35,32.39,268300.0,23.4851,23.4996,23.4344,23.4634,268300.0
2007-03-22 14:40:00,32.39,32.43,32.32,32.4,311100.0,23.4634,23.4924,23.4127,23.4706,311100.0
2007-03-22 14:50:00,32.4,32.44,32.35,32.37,180700.0,23.4706,23.4996,23.4344,23.4489,180700.0
2007-03-22 15:00:00,32.38,32.38,32.29,32.3,160800.0,23.4562,23.4562,23.391,23.3982,160800.0
2007-03-22 15:10:00,32.3,32.32,32.26,32.28,201600.0,23.3982,23.4127,23.3692,23.3837,201600.0
2007-03-22 15:20:00,32.28,32.28,32.14,32.21,268500.0,23.3837,23.3837,23.2823,23.333,268500.0
2007-03-22 15:30:00,32.22,32.23,32.2,32.22,217200.0,23.3403,23.3475,23.3258,23.3403,217200.0
2007-03-22 15:40:00,32.21,32.3,32.2,32.29,257200.0,23.333,23.3982,23.3258,23.391,257200.0
2007-03-22 15:50:00,32.3,32.31,32.23,32.23,251100.0,23.3982,23.4055,23.3475,23.3475,251100.0
2007-03-23 09:30:00,32.17,32.34,32.13,32.33,271800.0,23.304,23.4272,23.2751,23.4199,271800.0
2007-03-23 09:40:00,32.33,32.34,32.25,32.25,131100.0,23.4199,23.4272,23.362,23.362,131100.0
2007-03-23 09:50:00,32.25,32.29,32.17,32.18,155200.0,23.362,23.391,23.304,23.3113,155200.0
2007-03-23 10:00:00,32.19,32.61,32.17,32.58,655000.0,23.3185,23.6228,23.304,23.601,655000.0
2007-03-23 10:10:00,32.57,32.58,32.39,32.42,295000.0,23.5938,23.601,23.4634,23.4851,295000.0
2007-03-23 10:20:00,32.42,32.45,32.35,32.4,246300.0,23.4851,23.5069,23.4344,23.4706,246300.0
2007-03-23 10:30:00,32.39,32.45,32.38,32.39,146300.0,23.4634,23.5069,23.4562,23.4634,146300.0
2007-03-23 10:40:00,32.38,32.39,32.33,32.38,129200.0,23.4562,23.4634,23.4199,23.4562,129200.0
2007-03-23 10:50:00,32.38,32.42,32.33,32.36,172600.0,23.4562,23.4851,23.4199,23.4417,172600.0
2007-03-23 11:00:00,32.36,32.39,32.33,32.37,134200.0,23.4417,23.4634,23.4199,23.4489,134200.0
2007-03-23 11:10:00,32.38,32.45,32.34,32.45,169000.0,23.4562,23.5069,23.4272,23.5069,169000.0
2007-03-23 11:20:00,32.45,32.46,32.4,32.42,208300.0,23.5069,23.5141,23.4706,23.4851,208300.0
2007-03-23 11:30:00,32.41,32.48,32.4,32.47,202300.0,23.4779,23.5286,23.4706,23.5214,202300.0
2007-03-23 11:40:00,32.47,32.52,32.44,32.51,241900.0,23.5214,23.5576,23.4996,23.5503,241900.0
2007-03-23 11:50:00,32.51,32.55,32.49,32.51,141700.0,23.5503,23.5793,23.5358,23.5503,141700.0
2007-03-23 12:00:00,32.51,32.6,32.51,32.59,187000.0,23.5503,23.6155,23.5503,23.6083,187000.0
2007-03-23 12:10:00,32.6,32.62,32.53,32.55,133900.0,23.6155,23.63,23.5648,23.5793,133900.0
2007-03-23 12:20:00,32.56,32.61,32.54,32.58,107000.0,23.5866,23.6228,23.5721,23.601,107000.0
2007-03-23 12:30:00,32.57,32.59,32.48,32.48,113900.0,23.5938,23.6083,23.5286,23.5286,113900.0
2007-03-23 12:40:00,32.49,32.65,32.48,32.56,174300.0,23.5358,23.6517,23.5286,23.5866,174300.0
2007-03-23 12:50:00,32.56,32.56,32.46,32.5,127800.0,23.5866,23.5866,23.5141,23.5431,127800.0
2007-03-23 13:00:00,32.5,32.64,32.48,32.64,263800.0,23.5431,23.6445,23.5286,23.6445,263800.0
2007-03-23 13:10:00,32.64,32.64,32.47,32.55,164100.0,23.6445,23.6445,23.5214,23.5793,164100.0
2007-03-23 13:20:00,32.56,32.57,32.44,32.48,146900.0,23.5866,23.5938,23.4996,23.5286,146900.0
2007-03-23 13:30:00,32.49,32.52,32.42,32.42,228900.0,23.5358,23.5576,23.4851,23.4851,228900.0
2007-03-23 13:40:00,32.42,32.52,32.38,32.5,260800.0,23.4851,23.5576,23.4562,23.5431,260800.0
2007-03-23 13:50:00,32.5,32.56,32.47,32.47,78800.0,23.5431,23.5866,23.5214,23.5214,78800.0
2007-03-23 14:00:00,32.47,32.49,32.44,32.46,88000.0,23.5214,23.5358,23.4996,23.5141,88000.0
2007-03-23 14:10:00,32.47,32.5,32.41,32.41,89300.0,23.5214,23.5431,23.4779,23.4779,89300.0
2007-03-23 14:20:00,32.41,32.46,32.37,32.42,117500.0,23.4779,23.5141,23.4489,23.4851,117500.0
2007-03-23 14:30:00,32.43,32.5,32.43,32.49,108100.0,23.4924,23.5431,23.4924,23.5358,108100.0
2007-03-23 14:40:00,32.5,32.52,32.49,32.51,148900.0,23.5431,23.5576,23.5358,23.5503,148900.0
2007-03-23 14:50:00,32.51,32.53,32.43,32.49,371600.0,23.5503,23.5648,23.4924,23.5358,371600.0
2007-03-23 15:00:00,32.48,32.5,32.43,32.44,159100.0,23.5286,23.5431,23.4924,23.4996,159100.0
2007-03-23 15:10:00,32.45,32.47,32.41,32.44,128100.0,23.5069,23.5214,23.4779,23.4996,128100.0
2007-03-23 15:20:00,32.45,32.52,32.45,32.49,523700.0,23.5069,23.5576,23.5069,23.5358,523700.0
2007-03-23 15:30:00,32.5,32.55,32.44,32.44,289400.0,23.5431,23.5793,23.4996,23.4996,289400.0
2007-03-23 15:40:00,32.43,32.47,32.4,32.41,191900.0,23.4924,23.5214,23.4706,23.4779,191900.0
2007-03-23 15:50:00,32.4,32.41,32.37,32.4,331300.0,23.4706,23.4779,23.4489,23.4706,331300.0
2007-03-26 09:30:00,32.5,32.61,32.4,32.42,222700.0,23.5431,23.6228,23.4706,23.4851,222700.0
2007-03-26 09:40:00,32.42,32.48,32.4,32.43,202100.0,23.4851,23.5286,23.4706,23.4924,202100.0
2007-03-26 09:50:00,32.43,32.52,32.41,32.46,194500.0,23.4924,23.5576,23.4779,23.5141,194500.0
2007-03-26 10:00:00,32.45,32.45,31.94,31.95,623100.0,23.5069,23.5069,23.1374,23.1447,623100.0
2007-03-26 10:10:00,31.95,32.05,31.94,32.02,439700.0,23.1447,23.2171,23.1374,23.1954,439700.0
2007-03-26 10:20:00,32.01,32.02,31.84,31.84,284300.0,23.1881,23.1954,23.065,23.065,284300.0
2007-03-26 10:30:00,31.85,31.88,31.8,31.85,307100.0,23.0722,23.094,23.036,23.0722,307100.0
2007-03-26 10:40:00,31.84,32.01,31.84,31.94,265700.0,23.065,23.1881,23.065,23.1374,265700.0
2007-03-26 10:50:00,31.94,31.99,31.9,31.92,175300.0,23.1374,23.1736,23.1084,23.1229,175300.0
2007-03-26 11:00:00,31.92,31.93,31.81,31.86,179300.0,23.1229,23.1302,23.0433,23.0795,179300.0
2007-03-26 11:10:00,31.86,31.91,31.84,31.9,118300.0,23.0795,23.1157,23.065,23.1084,118300.0
2007-03-26 11:20:00,31.9,31.98,31.89,31.93,107300.0,23.1084,23.1664,23.1012,23.1302,107300.0
2007-03-26 11:30:00,31.92,32.01,31.92,32.0,161000.0,23.1229,23.1881,23.1229,23.1809,161000.0
2007-03-26 11:40:00,32.0,32.0,31.95,31.97,96200.0,23.1809,23.1809,23.1447,23.1592,96200.0
2007-03-26 11:50:00,31.96,31.98,31.92,31.95,77000.0,23.1519,23.1664,23.1229,23.1447,77000.0
2007-03-26 12:00:00,31.95,32.0,31.95,31.99,83200.0,23.1447,23.1809,23.1447,23.1736,83200.0
2007-03-26 12:10:00,32.0,32.0,31.96,32.0,69500.0,23.1809,23.1809,23.1519,23.1809,69500.0
2007-03-26 12:20:00,32.0,32.05,31.99,32.03,59200.0,23.1809,23.2171,23.1736,23.2026,59200.0
2007-03-26 12:30:00,32.03,32.08,32.01,32.01,69100.0,23.2026,23.2388,23.1881,23.1881,69100.0
2007-03-26 12:40:00,32.02,32.1,32.0,32.08,166200.0,23.1954,23.2533,23.1809,23.2388,166200.0
2007-03-26 12:50:00,32.08,32.09,31.97,32.02,92300.0,23.2388,23.2461,23.1592,23.1954,92300.0
2007-03-26 13:00:00,32.03,32.03,31.9,31.92,90200.0,23.2026,23.2026,23.1084,23.1229,90200.0
2007-03-26 13:10:00,31.94,31.99,31.93,31.97,26300.0,23.1374,23.1736,23.1302,23.1592,26300.0
2007-03-26 13:20:00,31.97,32.0,31.97,31.99,29300.0,23.1592,23.1809,23.1592,23.1736,29300.0
2007-03-26 13:30:00,32.0,32.05,31.95,31.95,163300.0,23.1809,23.2171,23.1447,23.1447,163300.0
2007-03-26 13:40:00,31.95,31.96,31.87,31.89,166200.0,23.1447,23.1519,23.0867,23.1012,166200.0
2007-03-26 13:50:00,31.89,31.93,31.85,31.9,130500.0,23.1012,23.1302,23.0722,23.1084,130500.0
2007-03-26 14:00:00,31.91,32.0,31.91,31.97,184200.0,23.1157,23.1809,23.1157,23.1592,184200.0
2007-03-26 14:10:00,31.98,32.0,31.96,32.0,47300.0,23.1664,23.1809,23.1519,23.1809,47300.0
2007-03-26 14:20:00,32.0,32.03,31.98,32.03,80900.0,23.1809,23.2026,23.1664,23.2026,80900.0
2007-03-26 14:30:00,32.02,32.03,31.98,31.99,48200.0,23.1954,23.2026,23.1664,23.1736,48200.0
2007-03-26 14:40:00,31.99,32.04,31.97,32.01,56900.0,23.1736,23.2099,23.1592,23.1881,56900.0
2007-03-26 14:50:00,32.0,32.02,31.97,32.01,78700.0,23.1809,23.1954,23.1592,23.1881,78700.0
2007-03-26 15:00:00,32.01,32.04,32.0,32.0,61900.0,23.1881,23.2099,23.1809,23.1809,61900.0
2007-03-26 15:10:00,32.0,32.04,31.95,31.99,297600.0,23.1809,23.2099,23.1447,23.1736,297600.0
2007-03-26 15:20:00,31.99,32.05,31.96,32.04,106800.0,23.1736,23.2171,23.1519,23.2099,106800.0
2007-03-26 15:30:00,32.04,32.11,32.03,32.08,132800.0,23.2099,23.2606,23.2026,23.2388,132800.0
2007-03-26 15:40:00,32.09,32.2,32.08,32.19,181500.0,23.2461,23.3258,23.2388,23.3185,181500.0
2007-03-26 15:50:00,32.2,32.2,32.11,32.13,186200.0,23.3258,23.3258,23.2606,23.2751,186200.0
2007-03-27 09:30:00,31.96,32.0,31.8,31.9,221700.0,23.1519,23.1809,23.036,23.1084,221700.0
2007-03-27 09:40:00,31.89,31.9,31.76,31.82,501200.0,23.1012,23.1084,23.007,23.0505,501200.0
2007-03-27 09:50:00,31.83,31.85,31.7,31.75,538800.0,23.0577,23.0722,22.9636,22.9998,538800.0
2007-03-27 10:00:00,31.75,31.77,31.63,31.63,611000.0,22.9998,23.0143,22.9129,22.9129,611000.0
2007-03-27 10:10:00,31.64,31.68,31.6,31.65,413500.0,22.9201,22.9491,22.8911,22.9273,413500.0
2007-03-27 10:20:00,31.66,31.66,31.58,31.58,191900.0,22.9346,22.9346,22.8766,22.8766,191900.0
2007-03-27 10:30:00,31.58,31.65,31.53,31.63,204200.0,22.8766,22.9273,22.8404,22.9129,204200.0
2007-03-27 10:40:00,31.63,31.65,31.61,31.65,136100.0,22.9129,22.9273,22.8984,22.9273,136100.0
2007-03-27 10:50:00,31.64,31.7,31.64,31.68,344200.0,22.9201,22.9636,22.9201,22.9491,344200.0
2007-03-27 11:00:00,31.67,31.68,31.6,31.6,179800.0,22.9418,22.9491,22.8911,22.8911,179800.0
2007-03-27 11:10:00,31.6,31.63,31.58,31.58,177900.0,22.8911,22.9129,22.8766,22.8766,177900.0
2007-03-27 11:20:00,31.58,31.58,31.43,31.47,280900.0,22.8766,22.8766,22.768,22.797,280900.0
2007-03-27 11:30:00,31.47,31.54,31.42,31.53,170700.0,22.797,22.8477,22.7607,22.8404,170700.0
2007-03-27 11:40:00,31.53,31.62,31.53,31.6,139100.0,22.8404,22.9056,22.8404,22.8911,139100.0
2007-03-27 11:50:00,31.6,31.61,31.43,31.44,277200.0,22.8911,22.8984,22.768,22.7752,277200.0
2007-03-27 12:00:00,31.43,31.49,31.41,31.49,209400.0,22.768,22.8114,22.7535,22.8114,209400.0
2007-03-27 12:10:00,31.49,31.5,31.46,31.49,170100.0,22.8114,22.8187,22.7897,22.8114,170100.0
2007-03-27 12:20:00,31.48,31.49,31.47,31.47,137400.0,22.8042,22.8114,22.797,22.797,137400.0
2007-03-27 12:30:00,31.47,31.49,31.47,31.49,306900.0,22.797,22.8114,22.797,22.8114,306900.0
2007-03-27 12:40:00,31.48,31.58,31.48,31.58,130600.0,22.8042,22.8766,22.8042,22.8766,130600.0
2007-03-27 12:50:00,31.57,31.65,31.57,31.64,136500.0,22.8694,22.9273,22.8694,22.9201,136500.0
2007-03-27 13:00:00,31.64,31.7,31.61,31.7,141200.0,22.9201,22.9636,22.8984,22.9636,141200.0
2007-03-27 13:10:00,31.7,31.73,31.7,31.71,141800.0,22.9636,22.9853,22.9636,22.9708,141800.0
2007-03-27 13:20:00,31.7,31.71,31.65,31.68,85300.0,22.9636,22.9708,22.9273,22.9491,85300.0
2007-03-27 13:30:00,31.68,31.69,31.62,31.65,109800.0,22.9491,22.9563,22.9056,22.9273,109800.0
2007-03-27 13:40:00,31.65,31.7,31.62,31.69,134500.0,22.9273,22.9636,22.9056,22.9563,134500.0
2007-03-27 13:50:00,31.69,31.7,31.66,31.66,51200.0,22.9563,22.9636,22.9346,22.9346,51200.0
2007-03-27 14:00:00,31.66,31.67,31.61,31.62,111800.0,22.9346,22.9418,22.8984,22.9056,111800.0
2007-03-27 14:10:00,31.61,31.68,31.6,31.67,266500.0,22.8984,22.9491,22.8911,22.9418,266500.0
2007-03-27 14:20:00,31.67,31.7,31.64,31.64,83600.0,22.9418,22.9636,22.9201,22.9201,83600.0
2007-03-27 14:30:00,31.64,31.67,31.62,31.66,134900.0,22.9201,22.9418,22.9056,22.9346,134900.0
2007-03-27 14:40:00,31.66,31.69,31.65,31.67,91000.0,22.9346,22.9563,22.9273,22.9418,91000.0
2007-03-27 14:50:00,31.67,31.74,31.66,31.73,132000.0,22.9418,22.9925,22.9346,22.9853,132000.0
2007-03-27 15:00:00,31.73,31.74,31.68,31.72,175400.0,22.9853,22.9925,22.9491,22.9781,175400.0
2007-03-27 15:10:00,31.71,31.73,31.7,31.71,153000.0,22.9708,22.9853,22.9636,22.9708,153000.0
2007-03-27 15:20:00,31.71,31.79,31.69,31.76,116800.0,22.9708,23.0288,22.9563,23.007,116800.0
2007-03-27 15:30:00,31.77,31.79,31.76,31.77,228500.0,23.0143,23.0288,23.007,23.0143,228500.0
2007-03-27 15:40:00,31.76,31.8,31.71,31.75,395300.0,23.007,23.036,22.9708,22.9998,395300.0
2007-03-27 15:50:00,31.75,31.78,31.72,31.74,289300.0,22.9998,23.0215,22.9781,22.9925,289300.0
2007-03-28 09:30:00,31.5,31.6,31.24,31.41,431600.0,22.8187,22.8911,22.6303,22.7535,431600.0
2007-03-28 09:40:00,31.43,31.44,31.14,31.27,505700.0,22.768,22.7752,22.5579,22.6521,505700.0
2007-03-28 09:50:00,31.26,31.3,31.15,31.16,578100.0,22.6448,22.6738,22.5651,22.5724,578100.0
2007-03-28 10:00:00,31.16,31.2,31.11,31.17,221900.0,22.5724,22.6014,22.5362,22.5796,221900.0
2007-03-28 10:10:00,31.17,31.19,31.09,31.15,372800.0,22.5796,22.5941,22.5217,22.5651,372800.0
2007-03-28 10:20:00,31.15,31.15,31.07,31.07,393900.0,22.5651,22.5651,22.5072,22.5072,393900.0
2007-03-28 10:30:00,31.07,31.12,30.85,30.85,655300.0,22.5072,22.5434,22.3478,22.3478,655300.0
2007-03-28 10:40:00,30.85,30.89,30.61,30.68,866200.0,22.3478,22.3768,22.174,22.2247,866200.0
2007-03-28 10:50:00,30.68,30.86,30.68,30.85,663200.0,22.2247,22.3551,22.2247,22.3478,663200.0
2007-03-28 11:00:00,30.85,30.94,30.79,30.9,378200.0,22.3478,22.413,22.3044,22.384,378200.0
2007-03-28 11:10:00,30.9,30.91,30.79,30.81,163200.0,22.384,22.3913,22.3044,22.3188,163200.0
2007-03-28 11:20:00,30.81,30.81,30.69,30.75,277900.0,22.3188,22.3188,22.2319,22.2754,277900.0
2007-03-28 11:30:00,30.75,30.9,30.75,30.9,99600.0,22.2754,22.384,22.2754,22.384,99600.0
2007-03-28 11:40:00,30.89,30.9,30.87,30.89,71800.0,22.3768,22.384,22.3623,22.3768,71800.0
2007-03-28 11:50:00,30.9,30.95,30.88,30.9,157100.0,22.384,22.4203,22.3696,22.384,157100.0
2007-03-28 12:00:00,30.9,31.12,30.88,31.1,228500.0,22.384,22.5434,22.3696,22.5289,228500.0
2007-03-28 12:10:00,31.1,31.24,31.04,31.22,178700.0,22.5289,22.6303,22.4855,22.6159,178700.0
2007-03-28 12:20:00,31.22,31.29,31.21,31.25,236200.0,22.6159,22.6666,22.6086,22.6376,236200.0
2007-03-28 12:30:00,31.25,31.25,31.16,31.16,147300.0,22.6376,22.6376,22.5724,22.5724,147300.0
2007-03-28 12:40:00,31.17,31.26,31.16,31.24,129000.0,22.5796,22.6448,22.5724,22.6303,129000.0
2007-03-28 12:50:00,31.24,31.3,31.13,31.29,231900.0,22.6303,22.6738,22.5507,22.6666,231900.0
2007-03-28 13:00:00,31.29,31.3,31.19,31.19,138900.0,22.6666,22.6738,22.5941,22.5941,138900.0
2007-03-28 13:10:00,31.2,31.23,31.12,31.23,280700.0,22.6014,22.6231,22.5434,22.6231,280700.0
2007-03-28 13:20:00,31.24,31.27,31.19,31.25,146700.0,22.6303,22.6521,22.5941,22.6376,146700.0
2007-03-28 13:30:00,31.25,31.37,31.21,31.33,214500.0,22.6376,22.7245,22.6086,22.6955,214500.0
2007-03-28 13:40:00,31.33,31.43,31.28,31.38,216500.0,22.6955,22.768,22.6593,22.7318,216500.0
2007-03-28 13:50:00,31.38,31.41,31.3,31.34,236400.0,22.7318,22.7535,22.6738,22.7028,236400.0
2007-03-28 14:00:00,31.34,31.38,31.26,31.27,177700.0,22.7028,22.7318,22.6448,22.6521,177700.0
2007-03-28 14:10:00,31.26,31.27,31.19,31.22,178800.0,22.6448,22.6521,22.5941,22.6159,178800.0
2007-03-28 14:20:00,31.23,31.29,31.2,31.27,183800.0,22.6231,22.6666,22.6014,22.6521,183800.0
2007-03-28 14:30:00,31.27,31.29,31.22,31.25,126600.0,22.6521,22.6666,22.6159,22.6376,126600.0
2007-03-28 14:40:00,31.25,31.25,31.17,31.2,123000.0,22.6376,22.6376,22.5796,22.6014,123000.0
2007-03-28 14:50:00,31.21,31.21,31.14,31.19,180800.0,22.6086,22.6086,22.5579,22.5941,180800.0
2007-03-28 15:00:00,31.19,31.23,31.16,31.17,180600.0,22.5941,22.6231,22.5724,22.5796,180600.0
2007-03-28 15:10:00,31.17,31.18,31.09,31.13,199000.0,22.5796,22.5869,22.5217,22.5507,199000.0
2007-03-28 15:20:00,31.12,31.19,31.09,31.18,266300.0,22.5434,22.5941,22.5217,22.5869,266300.0
2007-03-28 15:30:00,31.18,31.19,31.13,31.14,282100.0,22.5869,22.5941,22.5507,22.5579,282100.0
2007-03-28 15:40:00,31.14,31.17,31.07,31.09,257000.0,22.5579,22.5796,22.5072,22.5217,257000.0
2007-03-28 15:50:00,31.08,31.13,30.99,31.01,493700.0,22.5144,22.5507,22.4492,22.4637,493700.0
2007-03-29 09:30:00,31.35,31.44,31.32,31.34,282000.0,22.71,22.7752,22.6883,22.7028,282000.0
2007-03-29 09:40:00,31.33,31.35,31.24,31.26,229900.0,22.6955,22.71,22.6303,22.6448,229900.0
2007-03-29 09:50:00,31.26,31.29,31.2,31.28,139300.0,22.6448,22.6666,22.6014,22.6593,139300.0
2007-03-29 10:00:00,31.29,31.35,31.25,31.32,190700.0,22.6666,22.71,22.6376,22.6883,190700.0
2007-03-29 10:10:00,31.31,31.31,31.21,31.29,205600.0,22.6811,22.6811,22.6086,22.6666,205600.0
2007-03-29 10:20:00,31.3,31.39,31.29,31.37,145000.0,22.6738,22.739,22.6666,22.7245,145000.0
2007-03-29 10:30:00,31.36,31.37,31.19,31.24,324800.0,22.7173,22.7245,22.5941,22.6303,324800.0
2007-03-29 10:40:00,31.24,31.27,31.16,31.16,209000.0,22.6303,22.6521,22.5724,22.5724,209000.0
2007-03-29 10:50:00,31.16,31.21,31.12,31.2,230700.0,22.5724,22.6086,22.5434,22.6014,230700.0
2007-03-29 11:00:00,31.18,31.35,31.16,31.33,158700.0,22.5869,22.71,22.5724,22.6955,158700.0
2007-03-29 11:10:00,31.33,31.33,31.26,31.33,130200.0,22.6955,22.6955,22.6448,22.6955,130200.0
2007-03-29 11:20:00,31.34,31.36,31.28,31.36,176400.0,22.7028,22.7173,22.6593,22.7173,176400.0
2007-03-29 11:30:00,31.36,31.38,31.31,31.33,90200.0,22.7173,22.7318,22.6811,22.6955,90200.0
2007-03-29 11:40:00,31.33,31.35,31.3,31.31,72600.0,22.6955,22.71,22.6738,22.6811,72600.0
2007-03-29 11:50:00,31.31,31.31,31.06,31.07,256900.0,22.6811,22.6811,22.4999,22.5072,256900.0
2007-03-29 12:00:00,31.06,31.14,31.01,31.01,279100.0,22.4999,22.5579,22.4637,22.4637,279100.0
2007-03-29 12:10:00,31.01,31.04,30.88,31.01,553700.0,22.4637,22.4855,22.3696,22.4637,553700.0
2007-03-29 12:20:00,31.01,31.03,30.91,30.92,139300.0,22.4637,22.4782,22.3913,22.3985,139300.0
2007-03-29 12:30:00,30.93,30.95,30.85,30.85,218200.0,22.4058,22.4203,22.3478,22.3478,218200.0
2007-03-29 12:40:00,30.86,31.01,30.85,31.0,132900.0,22.3551,22.4637,22.3478,22.4565,132900.0
2007-03-29 12:50:00,31.0,31.05,30.91,30.91,143700.0,22.4565,22.4927,22.3913,22.3913,143700.0
2007-03-29 13:00:00,30.91,30.93,30.86,30.93,159400.0,22.3913,22.4058,22.3551,22.4058,159400.0
2007-03-29 13:10:00,30.94,30.97,30.86,30.92,184600.0,22.413,22.4348,22.3551,22.3985,184600.0
2007-03-29 13:20:00,30.91,30.97,30.88,30.97,228100.0,22.3913,22.4348,22.3696,22.4348,228100.0
2007-03-29 13:30:00,30.97,31.04,30.96,31.03,139200.0,22.4348,22.4855,22.4275,22.4782,139200.0
2007-03-29 13:40:00,31.03,31.05,31.0,31.0,118900.0,22.4782,22.4927,22.4565,22.4565,118900.0
2007-03-29 13:50:00,30.99,31.01,30.94,30.96,191500.0,22.4492,22.4637,22.413,22.4275,191500.0
2007-03-29 14:00:00,30.97,31.03,30.94,30.97,208700.0,22.4348,22.4782,22.413,22.4348,208700.0
2007-03-29 14:10:00,30.98,31.03,30.97,31.01,397100.0,22.442,22.4782,22.4348,22.4637,397100.0
2007-03-29 14:20:00,31.02,31.05,30.96,30.99,219300.0,22.471,22.4927,22.4275,22.4492,219300.0
2007-03-29 14:30:00,30.99,30.99,30.94,30.98,172000.0,22.4492,22.4492,22.413,22.442,172000.0
2007-03-29 14:40:00,30.98,31.09,30.95,31.04,305400.0,22.442,22.5217,22.4203,22.4855,305400.0
2007-03-29 14:50:00,31.04,31.14,31.04,31.13,216700.0,22.4855,22.5579,22.4855,22.5507,216700.0
2007-03-29 15:00:00,31.13,31.16,31.09,31.1,182000.0,22.5507,22.5724,22.5217,22.5289,182000.0
2007-03-29 15:10:00,31.09,31.11,31.03,31.04,406500.0,22.5217,22.5362,22.4782,22.4855,406500.0
2007-03-29 15:20:00,31.05,31.1,31.05,31.07,312400.0,22.4927,22.5289,22.4927,22.5072,312400.0
2007-03-29 15:30:00,31.08,31.14,31.08,31.12,308500.0,22.5144,22.5579,22.5144,22.5434,308500.0
2007-03-29 15:40:00,31.13,31.2,31.12,31.14,542800.0,22.5507,22.6014,22.5434,22.5579,542800.0
2007-03-29 15:50:00,31.14,31.15,31.08,31.13,613800.0,22.5579,22.5651,22.5144,22.5507,613800.0
2007-03-30 09:30:00,31.14,31.33,31.1,31.29,277500.0,22.5579,22.6955,22.5289,22.6666,277500.0
2007-03-30 09:40:00,31.3,31.63,31.27,31.49,348100.0,22.6738,22.9129,22.6521,22.8114,348100.0
2007-03-30 09:50:00,31.51,31.52,31.39,31.42,238300.0,22.8259,22.8332,22.739,22.7607,238300.0
2007-03-30 10:00:00,31.42,31.5,31.33,31.34,259900.0,22.7607,22.8187,22.6955,22.7028,259900.0
2007-03-30 10:10:00,31.34,31.38,31.26,31.34,170300.0,22.7028,22.7318,22.6448,22.7028,170300.0
2007-03-30 10:20:00,31.34,31.35,31.27,31.29,187800.0,22.7028,22.71,22.6521,22.6666,187800.0
2007-03-30 10:30:00,31.29,31.37,31.25,31.37,140500.0,22.6666,22.7245,22.6376,22.7245,140500.0
2007-03-30 10:40:00,31.36,31.37,31.28,31.3,171200.0,22.7173,22.7245,22.6593,22.6738,171200.0
2007-03-30 10:50:00,31.29,31.33,31.25,31.31,134100.0,22.6666,22.6955,22.6376,22.6811,134100.0
2007-03-30 11:00:00,31.3,31.4,31.29,31.39,77600.0,22.6738,22.7462,22.6666,22.739,77600.0
2007-03-30 11:10:00,31.4,31.4,31.31,31.34,121300.0,22.7462,22.7462,22.6811,22.7028,121300.0
2007-03-30 11:20:00,31.34,31.37,31.25,31.26,177000.0,22.7028,22.7245,22.6376,22.6448,177000.0
2007-03-30 11:30:00,31.27,31.27,31.2,31.22,204700.0,22.6521,22.6521,22.6014,22.6159,204700.0
2007-03-30 11:40:00,31.22,31.22,30.94,31.1,457800.0,22.6159,22.6159,22.413,22.5289,457800.0
2007-03-30 11:50:00,31.1,31.33,31.09,31.29,405600.0,22.5289,22.6955,22.5217,22.6666,405600.0
2007-03-30 12:00:00,31.29,31.35,31.21,31.32,178000.0,22.6666,22.71,22.6086,22.6883,178000.0
2007-03-30 12:10:00,31.32,31.33,31.17,31.25,143500.0,22.6883,22.6955,22.5796,22.6376,143500.0
2007-03-30 12:20:00,31.24,31.42,31.24,31.41,262400.0,22.6303,22.7607,22.6303,22.7535,262400.0
2007-03-30 12:30:00,31.41,31.51,31.38,31.49,187500.0,22.7535,22.8259,22.7318,22.8114,187500.0
2007-03-30 12:40:00,31.48,31.48,31.4,31.42,108400.0,22.8042,22.8042,22.7462,22.7607,108400.0
2007-03-30 12:50:00,31.42,31.43,31.35,31.35,107500.0,22.7607,22.768,22.71,22.71,107500.0
2007-03-30 13:00:00,31.35,31.46,31.34,31.43,160300.0,22.71,22.7897,22.7028,22.768,160300.0
2007-03-30 13:10:00,31.43,31.44,31.38,31.44,97700.0,22.768,22.7752,22.7318,22.7752,97700.0
2007-03-30 13:20:00,31.44,31.49,31.41,31.48,88300.0,22.7752,22.8114,22.7535,22.8042,88300.0
2007-03-30 13:30:00,31.48,31.53,31.41,31.53,239300.0,22.8042,22.8404,22.7535,22.8404,239300.0
2007-03-30 13:40:00,31.52,31.54,31.36,31.38,176000.0,22.8332,22.8477,22.7173,22.7318,176000.0
2007-03-30 13:50:00,31.39,31.46,31.38,31.45,129900.0,22.739,22.7897,22.7318,22.7825,129900.0
2007-03-30 14:00:00,31.45,31.49,31.4,31.48,92700.0,22.7825,22.8114,22.7462,22.8042,92700.0
2007-03-30 14:10:00,31.49,31.53,31.49,31.5,79800.0,22.8114,22.8404,22.8114,22.8187,79800.0
2007-03-30 14:20:00,31.49,31.55,31.48,31.54,134100.0,22.8114,22.8549,22.8042,22.8477,134100.0
2007-03-30 14:30:00,31.54,31.57,31.52,31.56,158300.0,22.8477,22.8694,22.8332,22.8622,158300.0
2007-03-30 14:40:00,31.56,31.56,31.49,31.53,126400.0,22.8622,22.8622,22.8114,22.8404,126400.0
2007-03-30 14:50:00,31.53,31.54,31.48,31.51,136400.0,22.8404,22.8477,22.8042,22.8259,136400.0
2007-03-30 15:00:00,31.51,31.55,31.5,31.52,108600.0,22.8259,22.8549,22.8187,22.8332,108600.0
2007-03-30 15:10:00,31.52,31.53,31.48,31.53,97300.0,22.8332,22.8404,22.8042,22.8404,97300.0
2007-03-30 15:20:00,31.53,31.53,31.52,31.52,145000.0,22.8404,22.8404,22.8332,22.8332,145000.0
2007-03-30 15:30:00,31.52,31.52,31.45,31.48,209000.0,22.8332,22.8332,22.7825,22.8042,209000.0
2007-03-30 15:40:00,31.48,31.54,31.48,31.54,382200.0,22.8042,22.8477,22.8042,22.8477,382200.0
2007-03-30 15:50:00,31.53,31.54,31.41,31.49,592500.0,22.8404,22.8477,22.7535,22.8114,592500.0
2007-04-02 09:30:00,31.43,31.47,31.38,31.41,198200.0,22.768,22.797,22.7318,22.7535,198200.0
2007-04-02 09:40:00,31.41,31.47,31.37,31.43,128500.0,22.7535,22.797,22.7245,22.768,128500.0
2007-04-02 09:50:00,31.43,31.46,31.39,31.4,110000.0,22.768,22.7897,22.739,22.7462,110000.0
2007-04-02 10:00:00,31.4,31.4,31.15,31.19,254500.0,22.7462,22.7462,22.5651,22.5941,254500.0
2007-04-02 10:10:00,31.18,31.2,31.1,31.13,209800.0,22.5869,22.6014,22.5289,22.5507,209800.0
2007-04-02 10:20:00,31.14,31.15,31.06,31.07,181500.0,22.5579,22.5651,22.4999,22.5072,181500.0
2007-04-02 10:30:00,31.08,31.17,31.07,31.14,249000.0,22.5144,22.5796,22.5072,22.5579,249000.0
2007-04-02 10:40:00,31.14,31.17,31.09,31.15,182200.0,22.5579,22.5796,22.5217,22.5651,182200.0
2007-04-02 10:50:00,31.15,31.24,31.07,31.13,248800.0,22.5651,22.6303,22.5072,22.5507,248800.0
2007-04-02 11:00:00,31.14,31.19,31.09,31.16,194100.0,22.5579,22.5941,22.5217,22.5724,194100.0
2007-04-02 11:10:00,31.16,31.19,31.13,31.15,110900.0,22.5724,22.5941,22.5507,22.5651,110900.0
2007-04-02 11:20:00,31.14,31.17,31.12,31.15,85400.0,22.5579,22.5796,22.5434,22.5651,85400.0
2007-04-02 11:30:00,31.16,31.16,31.12,31.13,80200.0,22.5724,22.5724,22.5434,22.5507,80200.0
2007-04-02 11:40:00,31.12,31.13,31.05,31.07,108000.0,22.5434,22.5507,22.4927,22.5072,108000.0
2007-04-02 11:50:00,31.07,31.08,31.06,31.07,81300.0,22.5072,22.5144,22.4999,22.5072,81300.0
2007-04-02 12:00:00,31.08,31.1,31.06,31.09,58500.0,22.5144,22.5289,22.4999,22.5217,58500.0
2007-04-02 12:10:00,31.09,31.1,31.07,31.07,45600.0,22.5217,22.5289,22.5072,22.5072,45600.0
2007-04-02 12:20:00,31.07,31.08,31.07,31.07,41500.0,22.5072,22.5144,22.5072,22.5072,41500.0
2007-04-02 12:30:00,31.08,31.14,31.07,31.14,111400.0,22.5144,22.5579,22.5072,22.5579,111400.0
2007-04-02 12:40:00,31.14,31.16,31.09,31.16,162000.0,22.5579,22.5724,22.5217,22.5724,162000.0
2007-04-02 12:50:00,31.16,31.17,31.1,31.11,173300.0,22.5724,22.5796,22.5289,22.5362,173300.0
2007-04-02 13:00:00,31.1,31.15,31.1,31.1,72600.0,22.5289,22.5651,22.5289,22.5289,72600.0
2007-04-02 13:10:00,31.11,31.12,31.06,31.08,111900.0,22.5362,22.5434,22.4999,22.5144,111900.0
2007-04-02 13:20:00,31.08,31.15,31.07,31.11,79500.0,22.5144,22.5651,22.5072,22.5362,79500.0
2007-04-02 13:30:00,31.11,31.13,31.06,31.07,99200.0,22.5362,22.5507,22.4999,22.5072,99200.0
2007-04-02 13:40:00,31.06,31.08,31.06,31.07,50700.0,22.4999,22.5144,22.4999,22.5072,50700.0
2007-04-02 13:50:00,31.07,31.14,31.07,31.08,101500.0,22.5072,22.5579,22.5072,22.5144,101500.0
2007-04-02 14:00:00,31.08,31.08,31.01,31.02,80900.0,22.5144,22.5144,22.4637,22.471,80900.0
2007-04-02 14:10:00,31.02,31.12,31.01,31.1,141900.0,22.471,22.5434,22.4637,22.5289,141900.0
2007-04-02 14:20:00,31.1,31.2,31.1,31.2,150500.0,22.5289,22.6014,22.5289,22.6014,150500.0
2007-04-02 14:30:00,31.19,31.2,31.12,31.13,60200.0,22.5941,22.6014,22.5434,22.5507,60200.0
2007-04-02 14:40:00,31.13,31.15,31.08,31.09,123600.0,22.5507,22.5651,22.5144,22.5217,123600.0
2007-04-02 14:50:00,31.09,31.09,31.06,31.06,67900.0,22.5217,22.5217,22.4999,22.4999,67900.0
2007-04-02 15:00:00,31.07,31.11,31.06,31.11,160900.0,22.5072,22.5362,22.4999,22.5362,160900.0
2007-04-02 15:10:00,31.11,31.14,31.1,31.12,195100.0,22.5362,22.5579,22.5289,22.5434,195100.0
2007-04-02 15:20:00,31.12,31.13,31.09,31.11,116100.0,22.5434,22.5507,22.5217,22.5362,116100.0
2007-04-02 15:30:00,31.11,31.14,31.07,31.09,134900.0,22.5362,22.5579,22.5072,22.5217,134900.0
2007-04-02 15:40:00,31.1,31.12,31.07,31.1,155700.0,22.5289,22.5434,22.5072,22.5289,155700.0
2007-04-02 15:50:00,31.09,31.11,31.07,31.07,212600.0,22.5217,22.5362,22.5072,22.5072,212600.0
2007-04-03 09:30:00,31.28,31.47,31.2,31.42,383400.0,22.6593,22.797,22.6014,22.7607,383400.0
2007-04-03 09:40:00,31.42,31.52,31.36,31.52,273900.0,22.7607,22.8332,22.7173,22.8332,273900.0
2007-04-03 09:50:00,31.52,31.64,31.5,31.61,418000.0,22.8332,22.9201,22.8187,22.8984,418000.0
2007-04-03 10:00:00,31.62,32.01,31.62,32.0,767100.0,22.9056,23.1881,22.9056,23.1809,767100.0
2007-04-03 10:10:00,32.01,32.07,31.93,31.98,487300.0,23.1881,23.2316,23.1302,23.1664,487300.0
2007-04-03 10:20:00,31.98,31.99,31.78,31.78,223800.0,23.1664,23.1736,23.0215,23.0215,223800.0
2007-04-03 10:30:00,31.78,31.79,31.71,31.74,306300.0,23.0215,23.0288,22.9708,22.9925,306300.0
2007-04-03 10:40:00,31.74,31.89,31.74,31.89,304400.0,22.9925,23.1012,22.9925,23.1012,304400.0
2007-04-03 10:50:00,31.88,31.89,31.74,31.75,115200.0,23.094,23.1012,22.9925,22.9998,115200.0
2007-04-03 11:00:00,31.75,31.86,31.7,31.84,238000.0,22.9998,23.0795,22.9636,23.065,238000.0
2007-04-03 11:10:00,31.84,31.9,31.81,31.85,150400.0,23.065,23.1084,23.0433,23.0722,150400.0
2007-04-03 11:20:00,31.86,31.93,31.85,31.85,174700.0,23.0795,23.1302,23.0722,23.0722,174700.0
2007-04-03 11:30:00,31.85,31.86,31.76,31.76,120400.0,23.0722,23.0795,23.007,23.007,120400.0
2007-04-03 11:40:00,31.77,31.85,31.76,31.84,228500.0,23.0143,23.0722,23.007,23.065,228500.0
2007-04-03 11:50:00,31.84,31.89,31.83,31.85,102700.0,23.065,23.1012,23.0577,23.0722,102700.0
2007-04-03 12:00:00,31.86,31.9,31.85,31.9,172200.0,23.0795,23.1084,23.0722,23.1084,172200.0
2007-04-03 12:10:00,31.89,31.9,31.85,31.86,70800.0,23.1012,23.1084,23.0722,23.0795,70800.0
2007-04-03 12:20:00,31.85,31.86,31.85,31.85,59600.0,23.0722,23.0795,23.0722,23.0722,59600.0
2007-04-03 12:30:00,31.86,31.95,31.85,31.94,192200.0,23.0795,23.1447,23.0722,23.1374,192200.0
2007-04-03 12:40:00,31.95,31.95,31.9,31.91,80100.0,23.1447,23.1447,23.1084,23.1157,80100.0
2007-04-03 12:50:00,31.9,31.95,31.88,31.94,471700.0,23.1084,23.1447,23.094,23.1374,471700.0
2007-04-03 13:00:00,31.94,31.94,31.9,31.91,171100.0,23.1374,23.1374,23.1084,23.1157,171100.0
2007-04-03 13:10:00,31.91,31.91,31.86,31.87,142900.0,23.1157,23.1157,23.0795,23.0867,142900.0
2007-04-03 13:20:00,31.87,31.94,31.87,31.93,364600.0,23.0867,23.1374,23.0867,23.1302,364600.0
2007-04-03 13:30:00,31.93,31.94,31.88,31.93,130800.0,23.1302,23.1374,23.094,23.1302,130800.0
2007-04-03 13:40:00,31.92,31.96,31.91,31.91,93100.0,23.1229,23.1519,23.1157,23.1157,93100.0
2007-04-03 13:50:00,31.91,31.94,31.87,31.93,174500.0,23.1157,23.1374,23.0867,23.1302,174500.0
2007-04-03 14:00:00,31.93,31.93,31.85,31.86,114100.0,23.1302,23.1302,23.0722,23.0795,114100.0
2007-04-03 14:10:00,31.86,31.88,31.8,31.83,139400.0,23.0795,23.094,23.036,23.0577,139400.0
2007-04-03 14:20:00,31.82,31.83,31.76,31.8,115300.0,23.0505,23.0577,23.007,23.036,115300.0
2007-04-03 14:30:00,31.79,31.8,31.76,31.79,160200.0,23.0288,23.036,23.007,23.0288,160200.0
2007-04-03 14:40:00,31.79,31.8,31.76,31.77,125300.0,23.0288,23.036,23.007,23.0143,125300.0
2007-04-03 14:50:00,31.77,31.79,31.74,31.74,116000.0,23.0143,23.0288,22.9925,22.9925,116000.0
2007-04-03 15:00:00,31.75,31.78,31.74,31.77,127700.0,22.9998,23.0215,22.9925,23.0143,127700.0
2007-04-03 15:10:00,31.76,31.78,31.72,31.77,129200.0,23.007,23.0215,22.9781,23.0143,129200.0
2007-04-03 15:20:00,31.76,31.8,31.74,31.77,156500.0,23.007,23.036,22.9925,23.0143,156500.0
2007-04-03 15:30:00,31.77,31.78,31.75,31.77,122100.0,23.0143,23.0215,22.9998,23.0143,122100.0
2007-04-03 15:40:00,31.77,31.78,31.72,31.72,216200.0,23.0143,23.0215,22.9781,22.9781,216200.0
2007-04-03 15:50:00,31.73,31.73,31.67,31.7,432500.0,22.9853,22.9853,22.9418,22.9636,432500.0
2007-04-04 09:30:00,31.55,31.67,31.46,31.64,301700.0,22.8549,22.9418,22.7897,22.9201,301700.0
2007-04-04 09:40:00,31.62,31.67,31.47,31.5,273100.0,22.9056,22.9418,22.797,22.8187,273100.0
2007-04-04 09:50:00,31.5,31.5,31.42,31.43,147800.0,22.8187,22.8187,22.7607,22.768,147800.0
2007-04-04 10:00:00,31.43,31.45,31.31,31.39,330600.0,22.768,22.7825,22.6811,22.739,330600.0
2007-04-04 10:10:00,31.38,31.4,31.35,31.37,278500.0,22.7318,22.7462,22.71,22.7245,278500.0
2007-04-04 10:20:00,31.36,31.38,31.34,31.37,165900.0,22.7173,22.7318,22.7028,22.7245,165900.0
2007-04-04 10:30:00,31.38,31.41,31.31,31.38,241700.0,22.7318,22.7535,22.6811,22.7318,241700.0
2007-04-04 10:40:00,31.39,31.39,31.27,31.27,123000.0,22.739,22.739,22.6521,22.6521,123000.0
2007-04-04 10:50:00,31.28,31.37,31.26,31.37,136800.0,22.6593,22.7245,22.6448,22.7245,136800.0
2007-04-04 11:00:00,31.36,31.38,31.34,31.38,99600.0,22.7173,22.7318,22.7028,22.7318,99600.0
2007-04-04 11:10:00,31.38,31.4,31.35,31.36,118000.0,22.7318,22.7462,22.71,22.7173,118000.0
2007-04-04 11:20:00,31.36,31.39,31.35,31.38,105700.0,22.7173,22.739,22.71,22.7318,105700.0
2007-04-04 11:30:00,31.38,31.4,31.32,31.37,94600.0,22.7318,22.7462,22.6883,22.7245,94600.0
2007-04-04 11:40:00,31.38,31.39,31.35,31.35,57900.0,22.7318,22.739,22.71,22.71,57900.0
2007-04-04 11:50:00,31.36,31.48,31.35,31.44,141700.0,22.7173,22.8042,22.71,22.7752,141700.0
2007-04-04 12:00:00,31.45,31.59,31.44,31.5,132800.0,22.7825,22.8839,22.7752,22.8187,132800.0
2007-04-04 12:10:00,31.51,31.52,31.48,31.51,107900.0,22.8259,22.8332,22.8042,22.8259,107900.0
2007-04-04 12:20:00,31.51,31.51,31.44,31.44,76700.0,22.8259,22.8259,22.7752,22.7752,76700.0
2007-04-04 12:30:00,31.45,31.49,31.38,31.38,129200.0,22.7825,22.8114,22.7318,22.7318,129200.0
2007-04-04 12:40:00,31.39,31.42,31.35,31.37,92400.0,22.739,22.7607,22.71,22.7245,92400.0
2007-04-04 12:50:00,31.37,31.38,31.35,31.35,42400.0,22.7245,22.7318,22.71,22.71,42400.0
2007-04-04 13:00:00,31.36,31.36,31.27,31.29,101400.0,22.7173,22.7173,22.6521,22.6666,101400.0
2007-04-04 13:10:00,31.3,31.34,31.3,31.32,47900.0,22.6738,22.7028,22.6738,22.6883,47900.0
2007-04-04 13:20:00,31.32,31.35,31.31,31.33,47700.0,22.6883,22.71,22.6811,22.6955,47700.0
2007-04-04 13:30:00,31.33,31.34,31.27,31.27,66000.0,22.6955,22.7028,22.6521,22.6521,66000.0
2007-04-04 13:40:00,31.27,31.29,31.23,31.28,183900.0,22.6521,22.6666,22.6231,22.6593,183900.0
2007-04-04 13:50:00,31.29,31.29,31.26,31.28,92100.0,22.6666,22.6666,22.6448,22.6593,92100.0
2007-04-04 14:00:00,31.27,31.3,31.26,31.29,133900.0,22.6521,22.6738,22.6448,22.6666,133900.0
2007-04-04 14:10:00,31.29,31.34,31.28,31.29,125800.0,22.6666,22.7028,22.6593,22.6666,125800.0
2007-04-04 14:20:00,31.3,31.3,31.26,31.27,110200.0,22.6738,22.6738,22.6448,22.6521,110200.0
2007-04-04 14:30:00,31.27,31.28,31.26,31.27,104500.0,22.6521,22.6593,22.6448,22.6521,104500.0
2007-04-04 14:40:00,31.27,31.29,31.26,31.28,119900.0,22.6521,22.6666,22.6448,22.6593,119900.0
2007-04-04 14:50:00,31.29,31.3,31.28,31.29,119500.0,22.6666,22.6738,22.6593,22.6666,119500.0
2007-04-04 15:00:00,31.29,31.33,31.28,31.32,113000.0,22.6666,22.6955,22.6593,22.6883,113000.0
2007-04-04 15:10:00,31.31,31.4,31.3,31.38,152000.0,22.6811,22.7462,22.6738,22.7318,152000.0
2007-04-04 15:20:00,31.38,31.45,31.36,31.43,235600.0,22.7318,22.7825,22.7173,22.768,235600.0
2007-04-04 15:30:00,31.44,31.45,31.41,31.42,136600.0,22.7752,22.7825,22.7535,22.7607,136600.0
2007-04-04 15:40:00,31.43,31.46,31.37,31.38,217600.0,22.768,22.7897,22.7245,22.7318,217600.0
2007-04-04 15:50:00,31.37,31.39,31.35,31.37,287000.0,22.7245,22.739,22.71,22.7245,287000.0
2007-04-05 09:30:00,31.41,31.41,31.26,31.35,113300.0,22.7535,22.7535,22.6448,22.71,113300.0
2007-04-05 09:40:00,31.35,31.45,31.32,31.45,141300.0,22.71,22.7825,22.6883,22.7825,141300.0
2007-04-05 09:50:00,31.44,31.45,31.34,31.39,128800.0,22.7752,22.7825,22.7028,22.739,128800.0
2007-04-05 10:00:00,31.39,31.42,31.32,31.4,158900.0,22.739,22.7607,22.6883,22.7462,158900.0
2007-04-05 10:10:00,31.4,31.48,31.38,31.46,114100.0,22.7462,22.8042,22.7318,22.7897,114100.0
2007-04-05 10:20:00,31.46,31.46,31.39,31.41,79300.0,22.7897,22.7897,22.739,22.7535,79300.0
2007-04-05 10:30:00,31.42,31.49,31.42,31.45,123800.0,22.7607,22.8114,22.7607,22.7825,123800.0
2007-04-05 10:40:00,31.45,31.45,31.41,31.44,53100.0,22.7825,22.7825,22.7535,22.7752,53100.0
2007-04-05 10:50:00,31.44,31.45,31.4,31.44,56800.0,22.7752,22.7825,22.7462,22.7752,56800.0
2007-04-05 11:00:00,31.44,31.47,31.43,31.45,79200.0,22.7752,22.797,22.768,22.7825,79200.0
2007-04-05 11:10:00,31.44,31.45,31.38,31.38,53800.0,22.7752,22.7825,22.7318,22.7318,53800.0
2007-04-05 11:20:00,31.39,31.4,31.35,31.38,47600.0,22.739,22.7462,22.71,22.7318,47600.0
2007-04-05 11:30:00,31.38,31.38,31.33,31.33,58300.0,22.7318,22.7318,22.6955,22.6955,58300.0
2007-04-05 11:40:00,31.33,31.36,31.33,31.35,45900.0,22.6955,22.7173,22.6955,22.71,45900.0
2007-04-05 11:50:00,31.36,31.45,31.35,31.41,78800.0,22.7173,22.7825,22.71,22.7535,78800.0
2007-04-05 12:00:00,31.41,31.47,31.39,31.41,82100.0,22.7535,22.797,22.739,22.7535,82100.0
2007-04-05 12:10:00,31.4,31.41,31.36,31.38,44000.0,22.7462,22.7535,22.7173,22.7318,44000.0
2007-04-05 12:20:00,31.38,31.39,31.37,31.38,48000.0,22.7318,22.739,22.7245,22.7318,48000.0
2007-04-05 12:30:00,31.38,31.4,31.37,31.37,57000.0,22.7318,22.7462,22.7245,22.7245,57000.0
2007-04-05 12:40:00,31.37,31.37,31.35,31.37,49200.0,22.7245,22.7245,22.71,22.7245,49200.0
2007-04-05 12:50:00,31.37,31.4,31.36,31.39,37300.0,22.7245,22.7462,22.7173,22.739,37300.0
2007-04-05 13:00:00,31.39,31.43,31.39,31.43,23500.0,22.739,22.768,22.739,22.768,23500.0
2007-04-05 13:10:00,31.43,31.44,31.42,31.44,21500.0,22.768,22.7752,22.7607,22.7752,21500.0
2007-04-05 13:20:00,31.43,31.44,31.39,31.4,52300.0,22.768,22.7752,22.739,22.7462,52300.0
2007-04-05 13:30:00,31.4,31.41,31.39,31.4,50000.0,22.7462,22.7535,22.739,22.7462,50000.0
2007-04-05 13:40:00,31.39,31.4,31.38,31.39,80400.0,22.739,22.7462,22.7318,22.739,80400.0
2007-04-05 13:50:00,31.38,31.39,31.37,31.38,59100.0,22.7318,22.739,22.7245,22.7318,59100.0
2007-04-05 14:00:00,31.38,31.39,31.37,31.39,22700.0,22.7318,22.739,22.7245,22.739,22700.0
2007-04-05 14:10:00,31.39,31.44,31.38,31.44,58200.0,22.739,22.7752,22.7318,22.7752,58200.0
2007-04-05 14:20:00,31.44,31.45,31.42,31.45,112800.0,22.7752,22.7825,22.7607,22.7825,112800.0
2007-04-05 14:30:00,31.45,31.46,31.42,31.43,88400.0,22.7825,22.7897,22.7607,22.768,88400.0
2007-04-05 14:40:00,31.43,31.44,31.42,31.43,47200.0,22.768,22.7752,22.7607,22.768,47200.0
2007-04-05 14:50:00,31.42,31.44,31.42,31.44,39700.0,22.7607,22.7752,22.7607,22.7752,39700.0
2007-04-05 15:00:00,31.44,31.44,31.38,31.39,51400.0,22.7752,22.7752,22.7318,22.739,51400.0
2007-04-05 15:10:00,31.39,31.43,31.37,31.42,138800.0,22.739,22.768,22.7245,22.7607,138800.0
2007-04-05 15:20:00,31.42,31.43,31.39,31.41,69300.0,22.7607,22.768,22.739,22.7535,69300.0
2007-04-05 15:30:00,31.41,31.42,31.36,31.36,85000.0,22.7535,22.7607,22.7173,22.7173,85000.0
2007-04-05 15:40:00,31.36,31.4,31.36,31.4,97100.0,22.7173,22.7462,22.7173,22.7462,97100.0
2007-04-05 15:50:00,31.4,31.41,31.37,31.39,323100.0,22.7462,22.7535,22.7245,22.739,323100.0
2007-04-09 09:30:00,31.52,31.66,31.5,31.53,220100.0,22.8332,22.9346,22.8187,22.8404,220100.0
2007-04-09 09:40:00,31.52,31.56,31.51,31.55,126300.0,22.8332,22.8622,22.8259,22.8549,126300.0
2007-04-09 09:50:00,31.55,31.6,31.51,31.54,97000.0,22.8549,22.8911,22.8259,22.8477,97000.0
2007-04-09 10:00:00,31.54,31.54,31.4,31.42,159100.0,22.8477,22.8477,22.7462,22.7607,159100.0
2007-04-09 10:10:00,31.42,31.42,31.34,31.34,165700.0,22.7607,22.7607,22.7028,22.7028,165700.0
2007-04-09 10:20:00,31.35,31.42,31.35,31.4,59500.0,22.71,22.7607,22.71,22.7462,59500.0
2007-04-09 10:30:00,31.41,31.41,31.38,31.39,31900.0,22.7535,22.7535,22.7318,22.739,31900.0
2007-04-09 10:40:00,31.38,31.39,31.33,31.34,84200.0,22.7318,22.739,22.6955,22.7028,84200.0
2007-04-09 10:50:00,31.34,31.4,31.34,31.39,114500.0,22.7028,22.7462,22.7028,22.739,114500.0
2007-04-09 11:00:00,31.39,31.41,31.38,31.38,96000.0,22.739,22.7535,22.7318,22.7318,96000.0
2007-04-09 11:10:00,31.39,31.4,31.38,31.39,48800.0,22.739,22.7462,22.7318,22.739,48800.0
2007-04-09 11:20:00,31.4,31.41,31.39,31.41,68900.0,22.7462,22.7535,22.739,22.7535,68900.0
2007-04-09 11:30:00,31.4,31.41,31.4,31.41,21300.0,22.7462,22.7535,22.7462,22.7535,21300.0
2007-04-09 11:40:00,31.41,31.41,31.4,31.4,40900.0,22.7535,22.7535,22.7462,22.7462,40900.0
2007-04-09 11:50:00,31.4,31.41,31.4,31.4,25000.0,22.7462,22.7535,22.7462,22.7462,25000.0
2007-04-09 12:00:00,31.4,31.41,31.4,31.4,27400.0,22.7462,22.7535,22.7462,22.7462,27400.0
2007-04-09 12:10:00,31.4,31.45,31.4,31.43,80500.0,22.7462,22.7825,22.7462,22.768,80500.0
2007-04-09 12:20:00,31.44,31.44,31.41,31.43,41600.0,22.7752,22.7752,22.7535,22.768,41600.0
2007-04-09 12:30:00,31.43,31.46,31.42,31.46,55500.0,22.768,22.7897,22.7607,22.7897,55500.0
2007-04-09 12:40:00,31.47,31.56,31.46,31.56,80400.0,22.797,22.8622,22.7897,22.8622,80400.0
2007-04-09 12:50:00,31.55,31.56,31.46,31.46,79300.0,22.8549,22.8622,22.7897,22.7897,79300.0
2007-04-09 13:00:00,31.46,31.46,31.44,31.46,71400.0,22.7897,22.7897,22.7752,22.7897,71400.0
2007-04-09 13:10:00,31.45,31.49,31.45,31.47,65200.0,22.7825,22.8114,22.7825,22.797,65200.0
2007-04-09 13:20:00,31.48,31.54,31.47,31.51,61700.0,22.8042,22.8477,22.797,22.8259,61700.0
2007-04-09 13:30:00,31.52,31.54,31.51,31.52,187200.0,22.8332,22.8477,22.8259,22.8332,187200.0
2007-04-09 13:40:00,31.52,31.53,31.49,31.5,57400.0,22.8332,22.8404,22.8114,22.8187,57400.0
2007-04-09 13:50:00,31.5,31.56,31.5,31.54,129100.0,22.8187,22.8622,22.8187,22.8477,129100.0
2007-04-09 14:00:00,31.54,31.54,31.43,31.47,115900.0,22.8477,22.8477,22.768,22.797,115900.0
2007-04-09 14:10:00,31.47,31.56,31.47,31.55,92000.0,22.797,22.8622,22.797,22.8549,92000.0
2007-04-09 14:20:00,31.54,31.55,31.53,31.55,65000.0,22.8477,22.8549,22.8404,22.8549,65000.0
2007-04-09 14:30:00,31.54,31.55,31.54,31.55,48700.0,22.8477,22.8549,22.8477,22.8549,48700.0
2007-04-09 14:40:00,31.54,31.55,31.5,31.5,89500.0,22.8477,22.8549,22.8187,22.8187,89500.0
2007-04-09 14:50:00,31.5,31.54,31.5,31.53,86100.0,22.8187,22.8477,22.8187,22.8404,86100.0
2007-04-09 15:00:00,31.54,31.54,31.5,31.5,52200.0,22.8477,22.8477,22.8187,22.8187,52200.0
2007-04-09 15:10:00,31.51,31.52,31.49,31.5,88100.0,22.8259,22.8332,22.8114,22.8187,88100.0
2007-04-09 15:20:00,31.49,31.5,31.46,31.47,67500.0,22.8114,22.8187,22.7897,22.797,67500.0
2007-04-09 15:30:00,31.46,31.5,31.46,31.5,107800.0,22.7897,22.8187,22.7897,22.8187,107800.0
2007-04-09 15:40:00,31.49,31.54,31.49,31.53,138000.0,22.8114,22.8477,22.8114,22.8404,138000.0
2007-04-09 15:50:00,31.52,31.53,31.48,31.48,169300.0,22.8332,22.8404,22.8042,22.8042,169300.0
2007-04-10 09:30:00,31.55,31.63,31.44,31.54,179300.0,22.8549,22.9129,22.7752,22.8477,179300.0
2007-04-10 09:40:00,31.52,31.6,31.52,31.59,182700.0,22.8332,22.8911,22.8332,22.8839,182700.0
2007-04-10 09:50:00,31.58,31.71,31.58,31.7,155700.0,22.8766,22.9708,22.8766,22.9636,155700.0
2007-04-10 10:00:00,31.71,31.79,31.7,31.74,382700.0,22.9708,23.0288,22.9636,22.9925,382700.0
2007-04-10 10:10:00,31.73,31.77,31.73,31.76,397800.0,22.9853,23.0143,22.9853,23.007,397800.0
2007-04-10 10:20:00,31.75,31.76,31.67,31.75,118900.0,22.9998,23.007,22.9418,22.9998,118900.0
2007-04-10 10:30:00,31.75,31.76,31.69,31.7,203100.0,22.9998,23.007,22.9563,22.9636,203100.0
2007-04-10 10:40:00,31.7,31.78,31.69,31.75,318900.0,22.9636,23.0215,22.9563,22.9998,318900.0
2007-04-10 10:50:00,31.74,31.81,31.72,31.8,488100.0,22.9925,23.0433,22.9781,23.036,488100.0
2007-04-10 11:00:00,31.8,31.81,31.75,31.76,168300.0,23.036,23.0433,22.9998,23.007,168300.0
2007-04-10 11:10:00,31.76,31.77,31.74,31.76,243300.0,23.007,23.0143,22.9925,23.007,243300.0
2007-04-10 11:20:00,31.76,31.77,31.66,31.67,108300.0,23.007,23.0143,22.9346,22.9418,108300.0
2007-04-10 11:30:00,31.66,31.72,31.63,31.69,186700.0,22.9346,22.9781,22.9129,22.9563,186700.0
2007-04-10 11:40:00,31.68,31.68,31.63,31.65,161400.0,22.9491,22.9491,22.9129,22.9273,161400.0
2007-04-10 11:50:00,31.64,31.65,31.59,31.59,93300.0,22.9201,22.9273,22.8839,22.8839,93300.0
2007-04-10 12:00:00,31.59,31.61,31.45,31.45,128200.0,22.8839,22.8984,22.7825,22.7825,128200.0
2007-04-10 12:10:00,31.45,31.52,31.45,31.52,114500.0,22.7825,22.8332,22.7825,22.8332,114500.0
2007-04-10 12:20:00,31.52,31.52,31.48,31.52,52700.0,22.8332,22.8332,22.8042,22.8332,52700.0
2007-04-10 12:30:00,31.52,31.6,31.51,31.59,83000.0,22.8332,22.8911,22.8259,22.8839,83000.0
2007-04-10 12:40:00,31.59,31.6,31.55,31.59,76900.0,22.8839,22.8911,22.8549,22.8839,76900.0
2007-04-10 12:50:00,31.58,31.61,31.56,31.59,74800.0,22.8766,22.8984,22.8622,22.8839,74800.0
2007-04-10 13:00:00,31.58,31.6,31.58,31.59,56800.0,22.8766,22.8911,22.8766,22.8839,56800.0
2007-04-10 13:10:00,31.58,31.62,31.58,31.6,98900.0,22.8766,22.9056,22.8766,22.8911,98900.0
2007-04-10 13:20:00,31.59,31.61,31.59,31.6,101300.0,22.8839,22.8984,22.8839,22.8911,101300.0
2007-04-10 13:30:00,31.6,31.61,31.57,31.59,164800.0,22.8911,22.8984,22.8694,22.8839,164800.0
2007-04-10 13:40:00,31.58,31.6,31.58,31.58,112400.0,22.8766,22.8911,22.8766,22.8766,112400.0
2007-04-10 13:50:00,31.57,31.58,31.53,31.53,75100.0,22.8694,22.8766,22.8404,22.8404,75100.0
2007-04-10 14:00:00,31.53,31.58,31.5,31.57,111900.0,22.8404,22.8766,22.8187,22.8694,111900.0
2007-04-10 14:10:00,31.57,31.59,31.56,31.59,88000.0,22.8694,22.8839,22.8622,22.8839,88000.0
2007-04-10 14:20:00,31.58,31.61,31.57,31.58,121400.0,22.8766,22.8984,22.8694,22.8766,121400.0
2007-04-10 14:30:00,31.57,31.61,31.53,31.6,178000.0,22.8694,22.8984,22.8404,22.8911,178000.0
2007-04-10 14:40:00,31.59,31.65,31.59,31.64,80600.0,22.8839,22.9273,22.8839,22.9201,80600.0
2007-04-10 14:50:00,31.63,31.69,31.63,31.69,85400.0,22.9129,22.9563,22.9129,22.9563,85400.0
2007-04-10 15:00:00,31.68,31.69,31.63,31.65,169600.0,22.9491,22.9563,22.9129,22.9273,169600.0
2007-04-10 15:10:00,31.65,31.65,31.56,31.65,124100.0,22.9273,22.9273,22.8622,22.9273,124100.0
2007-04-10 15:20:00,31.65,31.65,31.5,31.51,133300.0,22.9273,22.9273,22.8187,22.8259,133300.0
2007-04-10 15:30:00,31.5,31.62,31.49,31.6,387700.0,22.8187,22.9056,22.8114,22.8911,387700.0
2007-04-10 15:40:00,31.59,31.6,31.57,31.59,183400.0,22.8839,22.8911,22.8694,22.8839,183400.0
2007-04-10 15:50:00,31.58,31.64,31.58,31.61,232400.0,22.8766,22.9201,22.8766,22.8984,232400.0
2007-04-11 09:30:00,31.68,31.75,31.6,31.62,199400.0,22.9491,22.9998,22.8911,22.9056,199400.0
2007-04-11 09:40:00,31.62,31.62,31.46,31.53,414500.0,22.9056,22.9056,22.7897,22.8404,414500.0
2007-04-11 09:50:00,31.53,31.57,31.48,31.57,268600.0,22.8404,22.8694,22.8042,22.8694,268600.0
2007-04-11 10:00:00,31.57,31.67,31.56,31.67,166100.0,22.8694,22.9418,22.8622,22.9418,166100.0
2007-04-11 10:10:00,31.66,31.72,31.56,31.56,164400.0,22.9346,22.9781,22.8622,22.8622,164400.0
2007-04-11 10:20:00,31.55,31.59,31.53,31.54,142800.0,22.8549,22.8839,22.8404,22.8477,142800.0
2007-04-11 10:30:00,31.53,31.53,31.46,31.48,147000.0,22.8404,22.8404,22.7897,22.8042,147000.0
2007-04-11 10:40:00,31.48,31.48,31.09,31.12,402500.0,22.8042,22.8042,22.5217,22.5434,402500.0
2007-04-11 10:50:00,31.12,31.25,31.1,31.25,176100.0,22.5434,22.6376,22.5289,22.6376,176100.0
2007-04-11 11:00:00,31.26,31.33,31.25,31.25,86200.0,22.6448,22.6955,22.6376,22.6376,86200.0
2007-04-11 11:10:00,31.24,31.34,31.23,31.31,165800.0,22.6303,22.7028,22.6231,22.6811,165800.0
2007-04-11 11:20:00,31.31,31.34,31.21,31.21,217800.0,22.6811,22.7028,22.6086,22.6086,217800.0
2007-04-11 11:30:00,31.21,31.22,31.15,31.16,207500.0,22.6086,22.6159,22.5651,22.5724,207500.0
2007-04-11 11:40:00,31.16,31.2,31.15,31.19,122000.0,22.5724,22.6014,22.5651,22.5941,122000.0
2007-04-11 11:50:00,31.19,31.23,31.19,31.21,77900.0,22.5941,22.6231,22.5941,22.6086,77900.0
2007-04-11 12:00:00,31.22,31.28,31.21,31.28,130900.0,22.6159,22.6593,22.6086,22.6593,130900.0
2007-04-11 12:10:00,31.28,31.31,31.21,31.22,102900.0,22.6593,22.6811,22.6086,22.6159,102900.0
2007-04-11 12:20:00,31.22,31.32,31.22,31.32,84400.0,22.6159,22.6883,22.6159,22.6883,84400.0
2007-04-11 12:30:00,31.32,31.33,31.28,31.32,140800.0,22.6883,22.6955,22.6593,22.6883,140800.0
2007-04-11 12:40:00,31.33,31.38,31.33,31.36,94800.0,22.6955,22.7318,22.6955,22.7173,94800.0
2007-04-11 12:50:00,31.36,31.38,31.35,31.36,53600.0,22.7173,22.7318,22.71,22.7173,53600.0
2007-04-11 13:00:00,31.36,31.39,31.32,31.39,71400.0,22.7173,22.739,22.6883,22.739,71400.0
2007-04-11 13:10:00,31.39,31.45,31.39,31.44,122300.0,22.739,22.7825,22.739,22.7752,122300.0
2007-04-11 13:20:00,31.43,31.44,31.43,31.44,35800.0,22.768,22.7752,22.768,22.7752,35800.0
2007-04-11 13:30:00,31.44,31.48,31.43,31.43,77100.0,22.7752,22.8042,22.768,22.768,77100.0
2007-04-11 13:40:00,31.43,31.43,31.4,31.42,40100.0,22.768,22.768,22.7462,22.7607,40100.0
2007-04-11 13:50:00,31.42,31.43,31.39,31.39,90300.0,22.7607,22.768,22.739,22.739,90300.0
2007-04-11 14:00:00,31.4,31.4,31.21,31.23,294400.0,22.7462,22.7462,22.6086,22.6231,294400.0
2007-04-11 14:10:00,31.23,31.36,31.22,31.3,159000.0,22.6231,22.7173,22.6159,22.6738,159000.0
2007-04-11 14:20:00,31.3,31.34,31.27,31.32,94700.0,22.6738,22.7028,22.6521,22.6883,94700.0
2007-04-11 14:30:00,31.31,31.32,31.18,31.24,171300.0,22.6811,22.6883,22.5869,22.6303,171300.0
2007-04-11 14:40:00,31.24,31.24,31.2,31.21,198200.0,22.6303,22.6303,22.6014,22.6086,198200.0
2007-04-11 14:50:00,31.21,31.23,31.15,31.17,314800.0,22.6086,22.6231,22.5651,22.5796,314800.0
2007-04-11 15:00:00,31.17,31.22,31.14,31.21,247900.0,22.5796,22.6159,22.5579,22.6086,247900.0
2007-04-11 15:10:00,31.21,31.24,31.18,31.2,126000.0,22.6086,22.6303,22.5869,22.6014,126000.0
2007-04-11 15:20:00,31.21,31.24,31.2,31.23,122100.0,22.6086,22.6303,22.6014,22.6231,122100.0
2007-04-11 15:30:00,31.23,31.24,31.21,31.22,148400.0,22.6231,22.6303,22.6086,22.6159,148400.0
2007-04-11 15:40:00,31.22,31.27,31.21,31.23,180200.0,22.6159,22.6521,22.6086,22.6231,180200.0
2007-04-11 15:50:00,31.22,31.23,31.18,31.2,397300.0,22.6159,22.6231,22.5869,22.6014,397300.0
2007-04-12 09:30:00,31.1,31.2,30.88,30.9,306700.0,22.5289,22.6014,22.3696,22.384,306700.0
2007-04-12 09:40:00,30.87,30.91,30.69,30.84,457400.0,22.3623,22.3913,22.2319,22.3406,457400.0
2007-04-12 09:50:00,30.84,30.93,30.75,30.9,312000.0,22.3406,22.4058,22.2754,22.384,312000.0
2007-04-12 10:00:00,30.9,30.99,30.82,30.84,291700.0,22.384,22.4492,22.3261,22.3406,291700.0
2007-04-12 10:10:00,30.85,30.88,30.76,30.88,206800.0,22.3478,22.3696,22.2826,22.3696,206800.0
2007-04-12 10:20:00,30.88,31.03,30.87,31.0,293900.0,22.3696,22.4782,22.3623,22.4565,293900.0
2007-04-12 10:30:00,31.0,31.02,30.9,30.9,139500.0,22.4565,22.471,22.384,22.384,139500.0
2007-04-12 10:40:00,30.91,31.03,30.89,31.01,200000.0,22.3913,22.4782,22.3768,22.4637,200000.0
2007-04-12 10:50:00,31.01,31.18,31.01,31.15,157200.0,22.4637,22.5869,22.4637,22.5651,157200.0
2007-04-12 11:00:00,31.14,31.17,31.12,31.16,152500.0,22.5579,22.5796,22.5434,22.5724,152500.0
2007-04-12 11:10:00,31.17,31.25,31.16,31.21,163700.0,22.5796,22.6376,22.5724,22.6086,163700.0
2007-04-12 11:20:00,31.21,31.22,31.14,31.19,100200.0,22.6086,22.6159,22.5579,22.5941,100200.0
2007-04-12 11:30:00,31.19,31.19,31.15,31.19,76000.0,22.5941,22.5941,22.5651,22.5941,76000.0
2007-04-12 11:40:00,31.19,31.2,31.17,31.18,54300.0,22.5941,22.6014,22.5796,22.5869,54300.0
2007-04-12 11:50:00,31.18,31.2,31.18,31.19,51600.0,22.5869,22.6014,22.5869,22.5941,51600.0
2007-04-12 12:00:00,31.19,31.31,31.19,31.31,111800.0,22.5941,22.6811,22.5941,22.6811,111800.0
2007-04-12 12:10:00,31.31,31.34,31.27,31.3,71100.0,22.6811,22.7028,22.6521,22.6738,71100.0
2007-04-12 12:20:00,31.29,31.31,31.23,31.23,54300.0,22.6666,22.6811,22.6231,22.6231,54300.0
2007-04-12 12:30:00,31.22,31.22,31.17,31.21,74500.0,22.6159,22.6159,22.5796,22.6086,74500.0
2007-04-12 12:40:00,31.21,31.26,31.2,31.23,74300.0,22.6086,22.6448,22.6014,22.6231,74300.0
2007-04-12 12:50:00,31.24,31.26,31.21,31.23,61000.0,22.6303,22.6448,22.6086,22.6231,61000.0
2007-04-12 13:00:00,31.23,31.34,31.22,31.34,64000.0,22.6231,22.7028,22.6159,22.7028,64000.0
2007-04-12 13:10:00,31.34,31.34,31.26,31.28,90500.0,22.7028,22.7028,22.6448,22.6593,90500.0
2007-04-12 13:20:00,31.28,31.34,31.26,31.33,114600.0,22.6593,22.7028,22.6448,22.6955,114600.0
2007-04-12 13:30:00,31.33,31.41,31.33,31.37,187700.0,22.6955,22.7535,22.6955,22.7245,187700.0
2007-04-12 13:40:00,31.36,31.38,31.33,31.36,64700.0,22.7173,22.7318,22.6955,22.7173,64700.0
2007-04-12 13:50:00,31.36,31.41,31.26,31.27,80200.0,22.7173,22.7535,22.6448,22.6521,80200.0
2007-04-12 14:00:00,31.27,31.33,31.26,31.29,78400.0,22.6521,22.6955,22.6448,22.6666,78400.0
2007-04-12 14:10:00,31.3,31.32,31.26,31.29,82400.0,22.6738,22.6883,22.6448,22.6666,82400.0
2007-04-12 14:20:00,31.29,31.29,31.25,31.26,45900.0,22.6666,22.6666,22.6376,22.6448,45900.0
2007-04-12 14:30:00,31.26,31.3,31.25,31.28,49100.0,22.6448,22.6738,22.6376,22.6593,49100.0
2007-04-12 14:40:00,31.28,31.34,31.28,31.32,68500.0,22.6593,22.7028,22.6593,22.6883,68500.0
2007-04-12 14:50:00,31.32,31.35,31.29,31.29,84700.0,22.6883,22.71,22.6666,22.6666,84700.0
2007-04-12 15:00:00,31.3,31.32,31.28,31.32,54600.0,22.6738,22.6883,22.6593,22.6883,54600.0
2007-04-12 15:10:00,31.31,31.33,31.28,31.28,90500.0,22.6811,22.6955,22.6593,22.6593,90500.0
2007-04-12 15:20:00,31.29,31.29,31.25,31.28,137600.0,22.6666,22.6666,22.6376,22.6593,137600.0
2007-04-12 15:30:00,31.27,31.32,31.26,31.32,116100.0,22.6521,22.6883,22.6448,22.6883,116100.0
2007-04-12 15:40:00,31.31,31.31,31.25,31.27,172600.0,22.6811,22.6811,22.6376,22.6521,172600.0
2007-04-12 15:50:00,31.26,31.31,31.26,31.3,185200.0,22.6448,22.6811,22.6448,22.6738,185200.0
2007-04-13 09:30:00,31.89,31.89,31.08,31.25,592000.0,23.1012,23.1012,22.5144,22.6376,592000.0
2007-04-13 09:40:00,31.25,31.26,31.19,31.22,215100.0,22.6376,22.6448,22.5941,22.6159,215100.0
2007-04-13 09:50:00,31.22,31.23,31.11,31.18,208100.0,22.6159,22.6231,22.5362,22.5869,208100.0
2007-04-13 10:00:00,31.18,31.24,31.09,31.1,262500.0,22.5869,22.6303,22.5217,22.5289,262500.0
2007-04-13 10:10:00,31.1,31.12,31.0,31.0,307400.0,22.5289,22.5434,22.4565,22.4565,307400.0
2007-04-13 10:20:00,31.01,31.07,30.9,30.91,227300.0,22.4637,22.5072,22.384,22.3913,227300.0
2007-04-13 10:30:00,30.92,31.18,30.91,31.14,268300.0,22.3985,22.5869,22.3913,22.5579,268300.0
2007-04-13 10:40:00,31.15,31.17,31.02,31.07,131800.0,22.5651,22.5796,22.471,22.5072,131800.0
2007-04-13 10:50:00,31.07,31.17,31.06,31.14,117200.0,22.5072,22.5796,22.4999,22.5579,117200.0
2007-04-13 11:00:00,31.15,31.17,31.12,31.13,72200.0,22.5651,22.5796,22.5434,22.5507,72200.0
2007-04-13 11:10:00,31.13,31.14,31.04,31.04,80500.0,22.5507,22.5579,22.4855,22.4855,80500.0
2007-04-13 11:20:00,31.04,31.09,31.03,31.03,104700.0,22.4855,22.5217,22.4782,22.4782,104700.0
2007-04-13 11:30:00,31.03,31.1,31.0,31.08,72700.0,22.4782,22.5289,22.4565,22.5144,72700.0
2007-04-13 11:40:00,31.08,31.13,31.01,31.13,71700.0,22.5144,22.5507,22.4637,22.5507,71700.0
2007-04-13 11:50:00,31.13,31.13,31.03,31.08,72600.0,22.5507,22.5507,22.4782,22.5144,72600.0
2007-04-13 12:00:00,31.09,31.09,31.04,31.06,90800.0,22.5217,22.5217,22.4855,22.4999,90800.0
2007-04-13 12:10:00,31.06,31.06,31.0,31.01,45700.0,22.4999,22.4999,22.4565,22.4637,45700.0
2007-04-13 12:20:00,31.0,31.08,31.0,31.04,51800.0,22.4565,22.5144,22.4565,22.4855,51800.0
2007-04-13 12:30:00,31.03,31.06,31.01,31.06,94400.0,22.4782,22.4999,22.4637,22.4999,94400.0
2007-04-13 12:40:00,31.05,31.09,31.05,31.05,74200.0,22.4927,22.5217,22.4927,22.4927,74200.0
2007-04-13 12:50:00,31.05,31.11,31.03,31.09,72100.0,22.4927,22.5362,22.4782,22.5217,72100.0
2007-04-13 13:00:00,31.09,31.11,31.05,31.11,111700.0,22.5217,22.5362,22.4927,22.5362,111700.0
2007-04-13 13:10:00,31.11,31.12,31.06,31.11,84900.0,22.5362,22.5434,22.4999,22.5362,84900.0
2007-04-13 13:20:00,31.11,31.14,31.1,31.13,96300.0,22.5362,22.5579,22.5289,22.5507,96300.0
2007-04-13 13:30:00,31.12,31.17,31.11,31.15,137800.0,22.5434,22.5796,22.5362,22.5651,137800.0
2007-04-13 13:40:00,31.15,31.17,31.15,31.15,51200.0,22.5651,22.5796,22.5651,22.5651,51200.0
2007-04-13 13:50:00,31.15,31.16,31.14,31.15,78800.0,22.5651,22.5724,22.5579,22.5651,78800.0
2007-04-13 14:00:00,31.15,31.16,31.08,31.08,91100.0,22.5651,22.5724,22.5144,22.5144,91100.0
2007-04-13 14:10:00,31.09,31.12,31.08,31.11,40000.0,22.5217,22.5434,22.5144,22.5362,40000.0
2007-04-13 14:20:00,31.11,31.12,31.08,31.08,46600.0,22.5362,22.5434,22.5144,22.5144,46600.0
2007-04-13 14:30:00,31.08,31.11,31.08,31.09,52700.0,22.5144,22.5362,22.5144,22.5217,52700.0
2007-04-13 14:40:00,31.09,31.12,31.08,31.11,68000.0,22.5217,22.5434,22.5144,22.5362,68000.0
2007-04-13 14:50:00,31.11,31.17,31.11,31.15,181800.0,22.5362,22.5796,22.5362,22.5651,181800.0
2007-04-13 15:00:00,31.16,31.16,31.12,31.16,61900.0,22.5724,22.5724,22.5434,22.5724,61900.0
2007-04-13 15:10:00,31.16,31.17,31.14,31.17,72600.0,22.5724,22.5796,22.5579,22.5796,72600.0
2007-04-13 15:20:00,31.16,31.18,31.14,31.14,92000.0,22.5724,22.5869,22.5579,22.5579,92000.0
2007-04-13 15:30:00,31.14,31.2,31.14,31.19,133700.0,22.5579,22.6014,22.5579,22.5941,133700.0
2007-04-13 15:40:00,31.18,31.2,31.16,31.19,110200.0,22.5869,22.6014,22.5724,22.5941,110200.0
2007-04-13 15:50:00,31.2,31.2,31.13,31.15,303600.0,22.6014,22.6014,22.5507,22.5651,303600.0
2007-04-16 09:30:00,31.33,31.38,31.16,31.29,292900.0,22.6955,22.7318,22.5724,22.6666,292900.0
2007-04-16 09:40:00,31.29,31.35,31.15,31.26,278700.0,22.6666,22.71,22.5651,22.6448,278700.0
2007-04-16 09:50:00,31.27,31.34,31.26,31.3,248500.0,22.6521,22.7028,22.6448,22.6738,248500.0
2007-04-16 10:00:00,31.31,31.33,31.2,31.28,425900.0,22.6811,22.6955,22.6014,22.6593,425900.0
2007-04-16 10:10:00,31.28,31.32,31.24,31.26,394300.0,22.6593,22.6883,22.6303,22.6448,394300.0
2007-04-16 10:20:00,31.26,31.3,31.25,31.27,101000.0,22.6448,22.6738,22.6376,22.6521,101000.0
2007-04-16 10:30:00,31.26,31.39,31.26,31.38,274800.0,22.6448,22.739,22.6448,22.7318,274800.0
2007-04-16 10:40:00,31.39,31.46,31.37,31.43,193500.0,22.739,22.7897,22.7245,22.768,193500.0
2007-04-16 10:50:00,31.43,31.47,31.43,31.46,101400.0,22.768,22.797,22.768,22.7897,101400.0
2007-04-16 11:00:00,31.45,31.5,31.45,31.48,108400.0,22.7825,22.8187,22.7825,22.8042,108400.0
2007-04-16 11:10:00,31.48,31.52,31.44,31.46,123600.0,22.8042,22.8332,22.7752,22.7897,123600.0
2007-04-16 11:20:00,31.47,31.47,31.41,31.41,78700.0,22.797,22.797,22.7535,22.7535,78700.0
2007-04-16 11:30:00,31.41,31.46,31.4,31.45,129600.0,22.7535,22.7897,22.7462,22.7825,129600.0
2007-04-16 11:40:00,31.45,31.52,31.43,31.52,90800.0,22.7825,22.8332,22.768,22.8332,90800.0
2007-04-16 11:50:00,31.52,31.56,31.46,31.51,108300.0,22.8332,22.8622,22.7897,22.8259,108300.0
2007-04-16 12:00:00,31.5,31.51,31.47,31.51,54700.0,22.8187,22.8259,22.797,22.8259,54700.0
2007-04-16 12:10:00,31.5,31.51,31.38,31.39,76500.0,22.8187,22.8259,22.7318,22.739,76500.0
2007-04-16 12:20:00,31.39,31.41,31.34,31.37,99000.0,22.739,22.7535,22.7028,22.7245,99000.0
2007-04-16 12:30:00,31.37,31.38,31.35,31.35,32200.0,22.7245,22.7318,22.71,22.71,32200.0
2007-04-16 12:40:00,31.36,31.39,31.35,31.35,65000.0,22.7173,22.739,22.71,22.71,65000.0
2007-04-16 12:50:00,31.35,31.36,31.31,31.34,149600.0,22.71,22.7173,22.6811,22.7028,149600.0
2007-04-16 13:00:00,31.33,31.35,31.31,31.33,146500.0,22.6955,22.71,22.6811,22.6955,146500.0
2007-04-16 13:10:00,31.33,31.34,31.3,31.32,59300.0,22.6955,22.7028,22.6738,22.6883,59300.0
2007-04-16 13:20:00,31.32,31.32,31.26,31.29,132800.0,22.6883,22.6883,22.6448,22.6666,132800.0
2007-04-16 13:30:00,31.28,31.33,31.28,31.28,65100.0,22.6593,22.6955,22.6593,22.6593,65100.0
2007-04-16 13:40:00,31.29,31.29,31.25,31.29,147700.0,22.6666,22.6666,22.6376,22.6666,147700.0
2007-04-16 13:50:00,31.28,31.29,31.21,31.21,74200.0,22.6593,22.6666,22.6086,22.6086,74200.0
2007-04-16 14:00:00,31.22,31.3,31.2,31.23,177600.0,22.6159,22.6738,22.6014,22.6231,177600.0
2007-04-16 14:10:00,31.23,31.23,31.18,31.22,90400.0,22.6231,22.6231,22.5869,22.6159,90400.0
2007-04-16 14:20:00,31.22,31.23,31.18,31.19,59900.0,22.6159,22.6231,22.5869,22.5941,59900.0
2007-04-16 14:30:00,31.19,31.22,31.15,31.22,122400.0,22.5941,22.6159,22.5651,22.6159,122400.0
2007-04-16 14:40:00,31.22,31.25,31.19,31.24,77900.0,22.6159,22.6376,22.5941,22.6303,77900.0
2007-04-16 14:50:00,31.25,31.25,31.21,31.25,127000.0,22.6376,22.6376,22.6086,22.6376,127000.0
2007-04-16 15:00:00,31.25,31.26,31.22,31.22,58200.0,22.6376,22.6448,22.6159,22.6159,58200.0
2007-04-16 15:10:00,31.22,31.26,31.22,31.25,85300.0,22.6159,22.6448,22.6159,22.6376,85300.0
2007-04-16 15:20:00,31.25,31.28,31.25,31.27,82100.0,22.6376,22.6593,22.6376,22.6521,82100.0
2007-04-16 15:30:00,31.27,31.3,31.24,31.28,176700.0,22.6521,22.6738,22.6303,22.6593,176700.0
2007-04-16 15:40:00,31.28,31.3,31.25,31.26,218600.0,22.6593,22.6738,22.6376,22.6448,218600.0
2007-04-16 15:50:00,31.26,31.34,31.26,31.34,400200.0,22.6448,22.7028,22.6448,22.7028,400200.0
2007-04-17 09:30:00,31.5,31.75,31.46,31.73,494100.0,22.8187,22.9998,22.7897,22.9853,494100.0
2007-04-17 09:40:00,31.73,31.76,31.56,31.66,531800.0,22.9853,23.007,22.8622,22.9346,531800.0
2007-04-17 09:50:00,31.65,31.85,31.6,31.84,398100.0,22.9273,23.0722,22.8911,23.065,398100.0
2007-04-17 10:00:00,31.84,31.85,31.73,31.82,355200.0,23.065,23.0722,22.9853,23.0505,355200.0
2007-04-17 10:10:00,31.82,31.98,31.8,31.97,348100.0,23.0505,23.1664,23.036,23.1592,348100.0
2007-04-17 10:20:00,31.97,32.0,31.88,31.91,251400.0,23.1592,23.1809,23.094,23.1157,251400.0
2007-04-17 10:30:00,31.91,31.94,31.87,31.91,152500.0,23.1157,23.1374,23.0867,23.1157,152500.0
2007-04-17 10:40:00,31.91,31.97,31.86,31.96,191600.0,23.1157,23.1592,23.0795,23.1519,191600.0
2007-04-17 10:50:00,31.96,32.0,31.96,31.97,133300.0,23.1519,23.1809,23.1519,23.1592,133300.0
2007-04-17 11:00:00,31.98,31.98,31.93,31.95,104400.0,23.1664,23.1664,23.1302,23.1447,104400.0
2007-04-17 11:10:00,31.95,31.98,31.93,31.98,127100.0,23.1447,23.1664,23.1302,23.1664,127100.0
2007-04-17 11:20:00,31.98,31.98,31.92,31.93,114000.0,23.1664,23.1664,23.1229,23.1302,114000.0
2007-04-17 11:30:00,31.92,32.0,31.92,32.0,140700.0,23.1229,23.1809,23.1229,23.1809,140700.0
2007-04-17 11:40:00,32.0,32.07,31.96,32.01,333900.0,23.1809,23.2316,23.1519,23.1881,333900.0
2007-04-17 11:50:00,32.0,32.0,31.96,31.99,57300.0,23.1809,23.1809,23.1519,23.1736,57300.0
2007-04-17 12:00:00,31.99,32.01,31.93,31.93,101600.0,23.1736,23.1881,23.1302,23.1302,101600.0
2007-04-17 12:10:00,31.94,31.94,31.88,31.94,148400.0,23.1374,23.1374,23.094,23.1374,148400.0
2007-04-17 12:20:00,31.95,32.0,31.92,31.98,108500.0,23.1447,23.1809,23.1229,23.1664,108500.0
2007-04-17 12:30:00,31.98,31.98,31.96,31.96,30100.0,23.1664,23.1664,23.1519,23.1519,30100.0
2007-04-17 12:40:00,31.96,31.97,31.85,31.86,154600.0,23.1519,23.1592,23.0722,23.0795,154600.0
2007-04-17 12:50:00,31.86,31.91,31.84,31.9,129300.0,23.0795,23.1157,23.065,23.1084,129300.0
2007-04-17 13:00:00,31.89,31.93,31.87,31.88,49900.0,23.1012,23.1302,23.0867,23.094,49900.0
2007-04-17 13:10:00,31.87,31.87,31.8,31.86,118200.0,23.0867,23.0867,23.036,23.0795,118200.0
2007-04-17 13:20:00,31.86,31.86,31.81,31.85,80400.0,23.0795,23.0795,23.0433,23.0722,80400.0
2007-04-17 13:30:00,31.86,31.95,31.86,31.94,126400.0,23.0795,23.1447,23.0795,23.1374,126400.0
2007-04-17 13:40:00,31.93,31.95,31.9,31.92,88600.0,23.1302,23.1447,23.1084,23.1229,88600.0
2007-04-17 13:50:00,31.92,31.95,31.9,31.9,160900.0,23.1229,23.1447,23.1084,23.1084,160900.0
2007-04-17 14:00:00,31.9,31.92,31.84,31.86,113000.0,23.1084,23.1229,23.065,23.0795,113000.0
2007-04-17 14:10:00,31.86,31.92,31.85,31.9,111800.0,23.0795,23.1229,23.0722,23.1084,111800.0
2007-04-17 14:20:00,31.9,31.92,31.86,31.91,137200.0,23.1084,23.1229,23.0795,23.1157,137200.0
2007-04-17 14:30:00,31.9,31.91,31.85,31.86,98900.0,23.1084,23.1157,23.0722,23.0795,98900.0
2007-04-17 14:40:00,31.87,31.92,31.85,31.92,131500.0,23.0867,23.1229,23.0722,23.1229,131500.0
2007-04-17 14:50:00,31.92,31.96,31.88,31.9,137500.0,23.1229,23.1519,23.094,23.1084,137500.0
2007-04-17 15:00:00,31.89,31.94,31.88,31.9,107300.0,23.1012,23.1374,23.094,23.1084,107300.0
2007-04-17 15:10:00,31.9,31.9,31.79,31.85,212900.0,23.1084,23.1084,23.0288,23.0722,212900.0
2007-04-17 15:20:00,31.86,31.89,31.78,31.8,131500.0,23.0795,23.1012,23.0215,23.036,131500.0
2007-04-17 15:30:00,31.81,31.87,31.8,31.86,173600.0,23.0433,23.0867,23.036,23.0795,173600.0
2007-04-17 15:40:00,31.85,31.88,31.84,31.86,235600.0,23.0722,23.094,23.065,23.0795,235600.0
2007-04-17 15:50:00,31.85,31.86,31.79,31.82,462700.0,23.0722,23.0795,23.0288,23.0505,462700.0
2007-04-18 09:30:00,31.65,31.74,31.6,31.71,146500.0,22.9637,23.029,22.9274,23.0072,146500.0
2007-04-18 09:40:00,31.69,31.73,31.61,31.66,140500.0,22.9927,23.0218,22.9347,22.971,140500.0
2007-04-18 09:50:00,31.66,31.71,31.6,31.65,179300.0,22.971,23.0072,22.9274,22.9637,179300.0
2007-04-18 10:00:00,31.64,31.65,31.51,31.55,243500.0,22.9565,22.9637,22.8621,22.8912,243500.0
2007-04-18 10:10:00,31.55,31.65,31.47,31.64,236800.0,22.8912,22.9637,22.8331,22.9565,236800.0
2007-04-18 10:20:00,31.63,31.71,31.63,31.66,142800.0,22.9492,23.0072,22.9492,22.971,142800.0
2007-04-18 10:30:00,31.66,31.66,31.57,31.63,160300.0,22.971,22.971,22.9057,22.9492,160300.0
2007-04-18 10:40:00,31.63,31.71,31.6,31.66,99900.0,22.9492,23.0072,22.9274,22.971,99900.0
2007-04-18 10:50:00,31.66,31.66,31.52,31.53,163000.0,22.971,22.971,22.8694,22.8767,163000.0
2007-04-18 11:00:00,31.53,31.61,31.53,31.59,152600.0,22.8767,22.9347,22.8767,22.9202,152600.0
2007-04-18 11:10:00,31.59,31.67,31.58,31.66,97700.0,22.9202,22.9782,22.9129,22.971,97700.0
2007-04-18 11:20:00,31.67,31.67,31.53,31.57,163600.0,22.9782,22.9782,22.8767,22.9057,163600.0
2007-04-18 11:30:00,31.58,31.64,31.55,31.61,152000.0,22.9129,22.9565,22.8912,22.9347,152000.0
2007-04-18 11:40:00,31.6,31.61,31.56,31.61,72700.0,22.9274,22.9347,22.8984,22.9347,72700.0
2007-04-18 11:50:00,31.6,31.61,31.58,31.61,73300.0,22.9274,22.9347,22.9129,22.9347,73300.0
2007-04-18 12:00:00,31.61,31.62,31.53,31.54,92000.0,22.9347,22.942,22.8767,22.8839,92000.0
2007-04-18 12:10:00,31.53,31.53,31.51,31.52,55700.0,22.8767,22.8767,22.8621,22.8694,55700.0
2007-04-18 12:20:00,31.53,31.57,31.51,31.57,118400.0,22.8767,22.9057,22.8621,22.9057,118400.0
2007-04-18 12:30:00,31.57,31.62,31.52,31.52,145100.0,22.9057,22.942,22.8694,22.8694,145100.0
2007-04-18 12:40:00,31.52,31.52,31.46,31.49,142500.0,22.8694,22.8694,22.8259,22.8476,142500.0
2007-04-18 12:50:00,31.49,31.54,31.47,31.5,105500.0,22.8476,22.8839,22.8331,22.8549,105500.0
2007-04-18 13:00:00,31.5,31.52,31.47,31.47,104600.0,22.8549,22.8694,22.8331,22.8331,104600.0
2007-04-18 13:10:00,31.47,31.49,31.43,31.48,149700.0,22.8331,22.8476,22.8041,22.8404,149700.0
2007-04-18 13:20:00,31.48,31.53,31.47,31.5,85200.0,22.8404,22.8767,22.8331,22.8549,85200.0
2007-04-18 13:30:00,31.5,31.51,31.45,31.47,108400.0,22.8549,22.8621,22.8186,22.8331,108400.0
2007-04-18 13:40:00,31.47,31.5,31.46,31.5,108700.0,22.8331,22.8549,22.8259,22.8549,108700.0
2007-04-18 13:50:00,31.5,31.52,31.47,31.48,70500.0,22.8549,22.8694,22.8331,22.8404,70500.0
2007-04-18 14:00:00,31.48,31.64,31.47,31.59,169800.0,22.8404,22.9565,22.8331,22.9202,169800.0
2007-04-18 14:10:00,31.6,31.64,31.59,31.6,60100.0,22.9274,22.9565,22.9202,22.9274,60100.0
2007-04-18 14:20:00,31.61,31.65,31.61,31.61,35100.0,22.9347,22.9637,22.9347,22.9347,35100.0
2007-04-18 14:30:00,31.62,31.62,31.6,31.6,45500.0,22.942,22.942,22.9274,22.9274,45500.0
2007-04-18 14:40:00,31.6,31.61,31.6,31.6,37500.0,22.9274,22.9347,22.9274,22.9274,37500.0
2007-04-18 14:50:00,31.61,31.61,31.56,31.59,123400.0,22.9347,22.9347,22.8984,22.9202,123400.0
2007-04-18 15:00:00,31.6,31.61,31.58,31.6,91900.0,22.9274,22.9347,22.9129,22.9274,91900.0
2007-04-18 15:10:00,31.6,31.62,31.57,31.59,200600.0,22.9274,22.942,22.9057,22.9202,200600.0
2007-04-18 15:20:00,31.59,31.65,31.58,31.63,202100.0,22.9202,22.9637,22.9129,22.9492,202100.0
2007-04-18 15:30:00,31.63,31.64,31.57,31.58,198500.0,22.9492,22.9565,22.9057,22.9129,198500.0
2007-04-18 15:40:00,31.59,31.59,31.54,31.54,152800.0,22.9202,22.9202,22.8839,22.8839,152800.0
2007-04-18 15:50:00,31.54,31.56,31.48,31.5,331300.0,22.8839,22.8984,22.8404,22.8549,331300.0
2007-04-19 09:30:00,31.98,31.98,31.2,31.38,163000.0,23.2031,23.2031,22.6372,22.7678,163000.0
2007-04-19 09:40:00,31.37,31.47,31.3,31.44,138900.0,22.7606,22.8331,22.7098,22.8114,138900.0
2007-04-19 09:50:00,31.44,31.65,31.39,31.39,291500.0,22.8114,22.9637,22.7751,22.7751,291500.0
2007-04-19 10:00:00,31.39,31.53,31.33,31.42,98300.0,22.7751,22.8767,22.7315,22.7968,98300.0
2007-04-19 10:10:00,31.43,31.46,31.38,31.46,80200.0,22.8041,22.8259,22.7678,22.8259,80200.0
2007-04-19 10:20:00,31.46,31.54,31.45,31.48,137900.0,22.8259,22.8839,22.8186,22.8404,137900.0
2007-04-19 10:30:00,31.47,31.52,31.35,31.36,150300.0,22.8331,22.8694,22.7461,22.7533,150300.0
2007-04-19 10:40:00,31.36,31.38,31.32,31.34,101800.0,22.7533,22.7678,22.7243,22.7388,101800.0
2007-04-19 10:50:00,31.34,31.44,31.3,31.4,163800.0,22.7388,22.8114,22.7098,22.7823,163800.0
2007-04-19 11:00:00,31.4,31.52,31.39,31.5,261500.0,22.7823,22.8694,22.7751,22.8549,261500.0
2007-04-19 11:10:00,31.5,31.57,31.49,31.54,144000.0,22.8549,22.9057,22.8476,22.8839,144000.0
2007-04-19 11:20:00,31.54,31.55,31.48,31.5,147000.0,22.8839,22.8912,22.8404,22.8549,147000.0
2007-04-19 11:30:00,31.5,31.56,31.48,31.52,110900.0,22.8549,22.8984,22.8404,22.8694,110900.0
2007-04-19 11:40:00,31.52,31.54,31.49,31.53,91400.0,22.8694,22.8839,22.8476,22.8767,91400.0
2007-04-19 11:50:00,31.53,31.6,31.53,31.55,162200.0,22.8767,22.9274,22.8767,22.8912,162200.0
2007-04-19 12:00:00,31.54,31.55,31.5,31.51,157700.0,22.8839,22.8912,22.8549,22.8621,157700.0
2007-04-19 12:10:00,31.5,31.6,31.49,31.56,100700.0,22.8549,22.9274,22.8476,22.8984,100700.0
2007-04-19 12:20:00,31.55,31.58,31.51,31.57,95200.0,22.8912,22.9129,22.8621,22.9057,95200.0
2007-04-19 12:30:00,31.57,31.59,31.49,31.51,103900.0,22.9057,22.9202,22.8476,22.8621,103900.0
2007-04-19 12:40:00,31.51,31.6,31.5,31.6,68800.0,22.8621,22.9274,22.8549,22.9274,68800.0
2007-04-19 12:50:00,31.6,31.62,31.53,31.59,131100.0,22.9274,22.942,22.8767,22.9202,131100.0
2007-04-19 13:00:00,31.59,31.59,31.54,31.56,73200.0,22.9202,22.9202,22.8839,22.8984,73200.0
2007-04-19 13:10:00,31.56,31.59,31.53,31.55,56500.0,22.8984,22.9202,22.8767,22.8912,56500.0
2007-04-19 13:20:00,31.52,31.61,31.52,31.59,57300.0,22.8694,22.9347,22.8694,22.9202,57300.0
2007-04-19 13:30:00,31.59,31.63,31.59,31.59,64800.0,22.9202,22.9492,22.9202,22.9202,64800.0
2007-04-19 13:40:00,31.6,31.6,31.58,31.59,37400.0,22.9274,22.9274,22.9129,22.9202,37400.0
2007-04-19 13:50:00,31.6,31.6,31.58,31.58,44900.0,22.9274,22.9274,22.9129,22.9129,44900.0
2007-04-19 14:00:00,31.58,31.59,31.56,31.56,36700.0,22.9129,22.9202,22.8984,22.8984,36700.0
2007-04-19 14:10:00,31.57,31.57,31.53,31.53,47400.0,22.9057,22.9057,22.8767,22.8767,47400.0
2007-04-19 14:20:00,31.53,31.56,31.49,31.5,140900.0,22.8767,22.8984,22.8476,22.8549,140900.0
2007-04-19 14:30:00,31.51,31.54,31.49,31.52,74600.0,22.8621,22.8839,22.8476,22.8694,74600.0
2007-04-19 14:40:00,31.52,31.56,31.52,31.53,50600.0,22.8694,22.8984,22.8694,22.8767,50600.0
2007-04-19 14:50:00,31.52,31.52,31.49,31.49,37300.0,22.8694,22.8694,22.8476,22.8476,37300.0
2007-04-19 15:00:00,31.5,31.56,31.48,31.55,110300.0,22.8549,22.8984,22.8404,22.8912,110300.0
2007-04-19 15:10:00,31.55,31.56,31.52,31.53,39600.0,22.8912,22.8984,22.8694,22.8767,39600.0
2007-04-19 15:20:00,31.53,31.57,31.52,31.55,135500.0,22.8767,22.9057,22.8694,22.8912,135500.0
2007-04-19 15:30:00,31.55,31.55,31.45,31.48,167400.0,22.8912,22.8912,22.8186,22.8404,167400.0
2007-04-19 15:40:00,31.48,31.51,31.47,31.5,137800.0,22.8404,22.8621,22.8331,22.8549,137800.0
2007-04-19 15:50:00,31.5,31.53,31.49,31.5,368700.0,22.8549,22.8767,22.8476,22.8549,368700.0
2007-04-20 09:30:00,31.79,32.0,31.78,31.99,1900700.0,23.0653,23.2177,23.058,23.2104,1900700.0
2007-04-20 09:40:00,31.99,32.23,31.98,32.06,418900.0,23.2104,23.3845,23.2031,23.2612,418900.0
2007-04-20 09:50:00,32.06,32.06,31.95,32.0,222500.0,23.2612,23.2612,23.1814,23.2177,222500.0
2007-04-20 10:00:00,32.01,32.08,31.98,32.03,314800.0,23.2249,23.2757,23.2031,23.2394,314800.0
2007-04-20 10:10:00,32.04,32.08,32.02,32.05,229600.0,23.2467,23.2757,23.2322,23.2539,229600.0
2007-04-20 10:20:00,32.05,32.07,32.04,32.04,141000.0,23.2539,23.2684,23.2467,23.2467,141000.0
2007-04-20 10:30:00,32.04,32.05,31.93,31.93,194200.0,23.2467,23.2539,23.1669,23.1669,194200.0
2007-04-20 10:40:00,31.94,31.94,31.88,31.9,148400.0,23.1741,23.1741,23.1306,23.1451,148400.0
2007-04-20 10:50:00,31.91,31.99,31.88,31.98,134900.0,23.1524,23.2104,23.1306,23.2031,134900.0
2007-04-20 11:00:00,31.98,32.0,31.91,31.97,83400.0,23.2031,23.2177,23.1524,23.1959,83400.0
2007-04-20 11:10:00,31.96,31.99,31.92,31.94,65400.0,23.1886,23.2104,23.1596,23.1741,65400.0
2007-04-20 11:20:00,31.94,31.98,31.93,31.98,83200.0,23.1741,23.2031,23.1669,23.2031,83200.0
2007-04-20 11:30:00,31.97,31.98,31.86,31.87,125100.0,23.1959,23.2031,23.1161,23.1233,125100.0
2007-04-20 11:40:00,31.87,31.9,31.86,31.89,383300.0,23.1233,23.1451,23.1161,23.1378,383300.0
2007-04-20 11:50:00,31.9,31.91,31.86,31.88,101800.0,23.1451,23.1524,23.1161,23.1306,101800.0
2007-04-20 12:00:00,31.88,31.9,31.86,31.9,105500.0,23.1306,23.1451,23.1161,23.1451,105500.0
2007-04-20 12:10:00,31.9,31.92,31.89,31.89,77900.0,23.1451,23.1596,23.1378,23.1378,77900.0
2007-04-20 12:20:00,31.9,31.9,31.81,31.83,122700.0,23.1451,23.1451,23.0798,23.0943,122700.0
2007-04-20 12:30:00,31.84,31.84,31.76,31.76,127200.0,23.1016,23.1016,23.0435,23.0435,127200.0
2007-04-20 12:40:00,31.77,31.86,31.75,31.83,111900.0,23.0508,23.1161,23.0363,23.0943,111900.0
2007-04-20 12:50:00,31.83,31.87,31.82,31.85,55600.0,23.0943,23.1233,23.0871,23.1088,55600.0
2007-04-20 13:00:00,31.85,31.86,31.83,31.85,43100.0,23.1088,23.1161,23.0943,23.1088,43100.0
2007-04-20 13:10:00,31.85,31.95,31.84,31.93,111400.0,23.1088,23.1814,23.1016,23.1669,111400.0
2007-04-20 13:20:00,31.94,31.94,31.86,31.87,116200.0,23.1741,23.1741,23.1161,23.1233,116200.0
2007-04-20 13:30:00,31.88,31.91,31.87,31.89,48700.0,23.1306,23.1524,23.1233,23.1378,48700.0
2007-04-20 13:40:00,31.89,31.91,31.85,31.86,83900.0,23.1378,23.1524,23.1088,23.1161,83900.0
2007-04-20 13:50:00,31.86,31.9,31.85,31.88,41600.0,23.1161,23.1451,23.1088,23.1306,41600.0
2007-04-20 14:00:00,31.87,31.92,31.86,31.91,103800.0,23.1233,23.1596,23.1161,23.1524,103800.0
2007-04-20 14:10:00,31.91,32.0,31.9,32.0,130200.0,23.1524,23.2177,23.1451,23.2177,130200.0
2007-04-20 14:20:00,31.99,32.02,31.99,31.99,141300.0,23.2104,23.2322,23.2104,23.2104,141300.0
2007-04-20 14:30:00,31.99,32.03,31.99,32.0,115000.0,23.2104,23.2394,23.2104,23.2177,115000.0
2007-04-20 14:40:00,32.0,32.02,31.98,31.99,79800.0,23.2177,23.2322,23.2031,23.2104,79800.0
2007-04-20 14:50:00,32.0,32.01,31.98,32.01,92500.0,23.2177,23.2249,23.2031,23.2249,92500.0
2007-04-20 15:00:00,32.0,32.01,31.97,31.98,56100.0,23.2177,23.2249,23.1959,23.2031,56100.0
2007-04-20 15:10:00,31.98,32.02,31.98,31.99,106900.0,23.2031,23.2322,23.2031,23.2104,106900.0
2007-04-20 15:20:00,31.98,31.99,31.96,31.99,79600.0,23.2031,23.2104,23.1886,23.2104,79600.0
2007-04-20 15:30:00,31.99,32.01,31.98,32.0,129300.0,23.2104,23.2249,23.2031,23.2177,129300.0
2007-04-20 15:40:00,32.0,32.01,31.95,31.96,258900.0,23.2177,23.2249,23.1814,23.1886,258900.0
2007-04-20 15:50:00,31.95,32.06,31.95,32.05,488400.0,23.1814,23.2612,23.1814,23.2539,488400.0
2007-04-23 09:30:00,32.03,32.08,31.81,31.94,187800.0,23.2394,23.2757,23.0798,23.1741,187800.0
2007-04-23 09:40:00,31.95,32.02,31.93,31.97,90000.0,23.1814,23.2322,23.1669,23.1959,90000.0
2007-04-23 09:50:00,31.96,32.05,31.85,31.93,165700.0,23.1886,23.2539,23.1088,23.1669,165700.0
2007-04-23 10:00:00,31.92,31.93,31.79,31.83,126700.0,23.1596,23.1669,23.0653,23.0943,126700.0
2007-04-23 10:10:00,31.83,31.89,31.81,31.86,81800.0,23.0943,23.1378,23.0798,23.1161,81800.0
2007-04-23 10:20:00,31.86,31.91,31.81,31.89,135700.0,23.1161,23.1524,23.0798,23.1378,135700.0
2007-04-23 10:30:00,31.89,31.92,31.86,31.9,59000.0,23.1378,23.1596,23.1161,23.1451,59000.0
2007-04-23 10:40:00,31.9,31.96,31.88,31.96,68500.0,23.1451,23.1886,23.1306,23.1886,68500.0
2007-04-23 10:50:00,31.96,31.97,31.87,31.9,89900.0,23.1886,23.1959,23.1233,23.1451,89900.0
2007-04-23 11:00:00,31.9,31.93,31.87,31.88,86700.0,23.1451,23.1669,23.1233,23.1306,86700.0
2007-04-23 11:10:00,31.87,31.93,31.86,31.92,103000.0,23.1233,23.1669,23.1161,23.1596,103000.0
2007-04-23 11:20:00,31.92,31.92,31.83,31.89,171400.0,23.1596,23.1596,23.0943,23.1378,171400.0
2007-04-23 11:30:00,31.88,31.9,31.85,31.89,43100.0,23.1306,23.1451,23.1088,23.1378,43100.0
2007-04-23 11:40:00,31.88,31.88,31.82,31.83,38300.0,23.1306,23.1306,23.0871,23.0943,38300.0
2007-04-23 11:50:00,31.82,31.88,31.82,31.88,64700.0,23.0871,23.1306,23.0871,23.1306,64700.0
2007-04-23 12:00:00,31.89,31.89,31.83,31.84,63200.0,23.1378,23.1378,23.0943,23.1016,63200.0
2007-04-23 12:10:00,31.84,31.88,31.81,31.82,50700.0,23.1016,23.1306,23.0798,23.0871,50700.0
2007-04-23 12:20:00,31.82,31.9,31.82,31.9,48300.0,23.0871,23.1451,23.0871,23.1451,48300.0
2007-04-23 12:30:00,31.89,31.9,31.85,31.86,50400.0,23.1378,23.1451,23.1088,23.1161,50400.0
2007-04-23 12:40:00,31.87,31.9,31.84,31.84,52700.0,23.1233,23.1451,23.1016,23.1016,52700.0
2007-04-23 12:50:00,31.84,31.86,31.81,31.82,118600.0,23.1016,23.1161,23.0798,23.0871,118600.0
2007-04-23 13:00:00,31.82,31.85,31.8,31.85,69800.0,23.0871,23.1088,23.0725,23.1088,69800.0
2007-04-23 13:10:00,31.85,31.85,31.81,31.83,70900.0,23.1088,23.1088,23.0798,23.0943,70900.0
2007-04-23 13:20:00,31.82,31.83,31.8,31.81,82500.0,23.0871,23.0943,23.0725,23.0798,82500.0
2007-04-23 13:30:00,31.8,31.81,31.72,31.73,126800.0,23.0725,23.0798,23.0145,23.0218,126800.0
2007-04-23 13:40:00,31.74,31.75,31.69,31.73,108000.0,23.029,23.0363,22.9927,23.0218,108000.0
2007-04-23 13:50:00,31.73,31.74,31.58,31.59,156900.0,23.0218,23.029,22.9129,22.9202,156900.0
2007-04-23 14:00:00,31.6,31.67,31.55,31.65,202400.0,22.9274,22.9782,22.8912,22.9637,202400.0
2007-04-23 14:10:00,31.65,31.67,31.61,31.64,84200.0,22.9637,22.9782,22.9347,22.9565,84200.0
2007-04-23 14:20:00,31.65,31.66,31.62,31.63,73400.0,22.9637,22.971,22.942,22.9492,73400.0
2007-04-23 14:30:00,31.63,31.7,31.62,31.68,87100.0,22.9492,23.0,22.942,22.9855,87100.0
2007-04-23 14:40:00,31.68,31.71,31.65,31.69,104100.0,22.9855,23.0072,22.9637,22.9927,104100.0
2007-04-23 14:50:00,31.68,31.7,31.65,31.67,61900.0,22.9855,23.0,22.9637,22.9782,61900.0
2007-04-23 15:00:00,31.66,31.68,31.59,31.65,181300.0,22.971,22.9855,22.9202,22.9637,181300.0
2007-04-23 15:10:00,31.65,31.65,31.6,31.61,90500.0,22.9637,22.9637,22.9274,22.9347,90500.0
2007-04-23 15:20:00,31.62,31.7,31.62,31.69,118200.0,22.942,23.0,22.942,22.9927,118200.0
2007-04-23 15:30:00,31.69,31.69,31.62,31.65,109100.0,22.9927,22.9927,22.942,22.9637,109100.0
2007-04-23 15:40:00,31.65,31.66,31.57,31.6,176900.0,22.9637,22.971,22.9057,22.9274,176900.0
2007-04-23 15:50:00,31.6,31.6,31.55,31.57,383100.0,22.9274,22.9274,22.8912,22.9057,383100.0
2007-04-24 09:30:00,31.5,31.59,31.29,31.35,406500.0,22.8549,22.9202,22.7025,22.7461,406500.0
2007-04-24 09:40:00,31.34,31.38,31.28,31.33,177700.0,22.7388,22.7678,22.6953,22.7315,177700.0
2007-04-24 09:50:00,31.33,31.35,31.24,31.35,206200.0,22.7315,22.7461,22.6662,22.7461,206200.0
2007-04-24 10:00:00,31.35,31.35,31.12,31.18,437600.0,22.7461,22.7461,22.5792,22.6227,437600.0
2007-04-24 10:10:00,31.18,31.2,31.09,31.18,341300.0,22.6227,22.6372,22.5574,22.6227,341300.0
2007-04-24 10:20:00,31.18,31.18,31.02,31.04,166800.0,22.6227,22.6227,22.5066,22.5211,166800.0
2007-04-24 10:30:00,31.04,31.07,30.97,30.99,298500.0,22.5211,22.5429,22.4703,22.4849,298500.0
2007-04-24 10:40:00,30.98,30.99,30.91,30.92,361200.0,22.4776,22.4849,22.4268,22.4341,361200.0
2007-04-24 10:50:00,30.92,30.97,30.89,30.94,296900.0,22.4341,22.4703,22.4123,22.4486,296900.0
2007-04-24 11:00:00,30.91,31.03,30.9,31.02,218800.0,22.4268,22.5139,22.4196,22.5066,218800.0
2007-04-24 11:10:00,31.02,31.14,31.01,31.11,185500.0,22.5066,22.5937,22.4994,22.5719,185500.0
2007-04-24 11:20:00,31.11,31.14,31.1,31.14,266900.0,22.5719,22.5937,22.5647,22.5937,266900.0
2007-04-24 11:30:00,31.14,31.23,31.14,31.22,246000.0,22.5937,22.659,22.5937,22.6517,246000.0
2007-04-24 11:40:00,31.23,31.25,31.19,31.2,147600.0,22.659,22.6735,22.63,22.6372,147600.0
2007-04-24 11:50:00,31.21,31.26,31.18,31.23,168000.0,22.6445,22.6808,22.6227,22.659,168000.0
2007-04-24 12:00:00,31.22,31.29,31.19,31.27,117900.0,22.6517,22.7025,22.63,22.688,117900.0
2007-04-24 12:10:00,31.26,31.35,31.26,31.3,138700.0,22.6808,22.7461,22.6808,22.7098,138700.0
2007-04-24 12:20:00,31.3,31.3,31.23,31.25,107900.0,22.7098,22.7098,22.659,22.6735,107900.0
2007-04-24 12:30:00,31.24,31.25,31.18,31.19,100700.0,22.6662,22.6735,22.6227,22.63,100700.0
2007-04-24 12:40:00,31.19,31.21,31.15,31.17,89200.0,22.63,22.6445,22.6009,22.6155,89200.0
2007-04-24 12:50:00,31.17,31.2,31.15,31.2,70000.0,22.6155,22.6372,22.6009,22.6372,70000.0
2007-04-24 13:00:00,31.2,31.23,31.14,31.16,121800.0,22.6372,22.659,22.5937,22.6082,121800.0
2007-04-24 13:10:00,31.17,31.18,31.11,31.15,155000.0,22.6155,22.6227,22.5719,22.6009,155000.0
2007-04-24 13:20:00,31.15,31.17,31.1,31.16,80500.0,22.6009,22.6155,22.5647,22.6082,80500.0
2007-04-24 13:30:00,31.16,31.24,31.16,31.21,182000.0,22.6082,22.6662,22.6082,22.6445,182000.0
2007-04-24 13:40:00,31.21,31.21,31.12,31.19,141500.0,22.6445,22.6445,22.5792,22.63,141500.0
2007-04-24 13:50:00,31.19,31.19,31.14,31.16,113400.0,22.63,22.63,22.5937,22.6082,113400.0
2007-04-24 14:00:00,31.16,31.18,31.13,31.18,135200.0,22.6082,22.6227,22.5864,22.6227,135200.0
2007-04-24 14:10:00,31.18,31.25,31.16,31.18,206900.0,22.6227,22.6735,22.6082,22.6227,206900.0
2007-04-24 14:20:00,31.18,31.22,31.16,31.18,80300.0,22.6227,22.6517,22.6082,22.6227,80300.0
2007-04-24 14:30:00,31.19,31.21,31.15,31.19,130000.0,22.63,22.6445,22.6009,22.63,130000.0
2007-04-24 14:40:00,31.19,31.21,31.14,31.17,126700.0,22.63,22.6445,22.5937,22.6155,126700.0
2007-04-24 14:50:00,31.16,31.23,31.15,31.22,95100.0,22.6082,22.659,22.6009,22.6517,95100.0
2007-04-24 15:00:00,31.22,31.23,31.19,31.21,166600.0,22.6517,22.659,22.63,22.6445,166600.0
2007-04-24 15:10:00,31.21,31.21,31.17,31.18,130800.0,22.6445,22.6445,22.6155,22.6227,130800.0
2007-04-24 15:20:00,31.17,31.2,31.13,31.14,173500.0,22.6155,22.6372,22.5864,22.5937,173500.0
2007-04-24 15:30:00,31.15,31.2,31.14,31.17,329700.0,22.6009,22.6372,22.5937,22.6155,329700.0
2007-04-24 15:40:00,31.17,31.18,31.09,31.1,261400.0,22.6155,22.6227,22.5574,22.5647,261400.0
2007-04-24 15:50:00,31.11,31.12,31.06,31.08,488500.0,22.5719,22.5792,22.5356,22.5502,488500.0
2007-04-25 09:30:00,31.34,31.6,31.26,31.3,271900.0,22.7388,22.9274,22.6808,22.7098,271900.0
2007-04-25 09:40:00,31.3,31.3,31.2,31.21,208400.0,22.7098,22.7098,22.6372,22.6445,208400.0
2007-04-25 09:50:00,31.2,31.28,31.16,31.2,149300.0,22.6372,22.6953,22.6082,22.6372,149300.0
2007-04-25 10:00:00,31.19,31.26,31.14,31.2,233900.0,22.63,22.6808,22.5937,22.6372,233900.0
2007-04-25 10:10:00,31.21,31.22,31.12,31.15,194500.0,22.6445,22.6517,22.5792,22.6009,194500.0
2007-04-25 10:20:00,31.14,31.19,31.1,31.16,130800.0,22.5937,22.63,22.5647,22.6082,130800.0
2007-04-25 10:30:00,31.16,31.18,31.11,31.16,159200.0,22.6082,22.6227,22.5719,22.6082,159200.0
2007-04-25 10:40:00,31.16,31.17,31.09,31.15,118000.0,22.6082,22.6155,22.5574,22.6009,118000.0
2007-04-25 10:50:00,31.14,31.15,31.09,31.09,68000.0,22.5937,22.6009,22.5574,22.5574,68000.0
2007-04-25 11:00:00,31.1,31.2,31.09,31.16,129600.0,22.5647,22.6372,22.5574,22.6082,129600.0
2007-04-25 11:10:00,31.16,31.17,31.11,31.15,52000.0,22.6082,22.6155,22.5719,22.6009,52000.0
2007-04-25 11:20:00,31.14,31.16,31.13,31.15,55700.0,22.5937,22.6082,22.5864,22.6009,55700.0
2007-04-25 11:30:00,31.15,31.18,31.15,31.15,70400.0,22.6009,22.6227,22.6009,22.6009,70400.0
2007-04-25 11:40:00,31.14,31.15,31.1,31.12,67000.0,22.5937,22.6009,22.5647,22.5792,67000.0
2007-04-25 11:50:00,31.13,31.2,31.11,31.17,137400.0,22.5864,22.6372,22.5719,22.6155,137400.0
2007-04-25 12:00:00,31.17,31.19,31.1,31.1,102900.0,22.6155,22.63,22.5647,22.5647,102900.0
2007-04-25 12:10:00,31.11,31.13,31.11,31.12,68800.0,22.5719,22.5864,22.5719,22.5792,68800.0
2007-04-25 12:20:00,31.13,31.14,31.11,31.12,80000.0,22.5864,22.5937,22.5719,22.5792,80000.0
2007-04-25 12:30:00,31.12,31.16,31.11,31.16,43200.0,22.5792,22.6082,22.5719,22.6082,43200.0
2007-04-25 12:40:00,31.16,31.17,31.13,31.15,55400.0,22.6082,22.6155,22.5864,22.6009,55400.0
2007-04-25 12:50:00,31.15,31.19,31.14,31.19,42700.0,22.6009,22.63,22.5937,22.63,42700.0
2007-04-25 13:00:00,31.19,31.19,31.17,31.18,29500.0,22.63,22.63,22.6155,22.6227,29500.0
2007-04-25 13:10:00,31.18,31.18,31.13,31.16,120600.0,22.6227,22.6227,22.5864,22.6082,120600.0
2007-04-25 13:20:00,31.15,31.2,31.12,31.19,186700.0,22.6009,22.6372,22.5792,22.63,186700.0
2007-04-25 13:30:00,31.19,31.2,31.14,31.15,54800.0,22.63,22.6372,22.5937,22.6009,54800.0
2007-04-25 13:40:00,31.14,31.17,31.13,31.17,82500.0,22.5937,22.6155,22.5864,22.6155,82500.0
2007-04-25 13:50:00,31.17,31.19,31.16,31.18,104800.0,22.6155,22.63,22.6082,22.6227,104800.0
2007-04-25 14:00:00,31.18,31.21,31.13,31.18,145800.0,22.6227,22.6445,22.5864,22.6227,145800.0
2007-04-25 14:10:00,31.19,31.19,31.15,31.16,71000.0,22.63,22.63,22.6009,22.6082,71000.0
2007-04-25 14:20:00,31.15,31.18,31.15,31.18,31100.0,22.6009,22.6227,22.6009,22.6227,31100.0
2007-04-25 14:30:00,31.18,31.19,31.16,31.18,73800.0,22.6227,22.63,22.6082,22.6227,73800.0
2007-04-25 14:40:00,31.17,31.18,31.16,31.17,78700.0,22.6155,22.6227,22.6082,22.6155,78700.0
2007-04-25 14:50:00,31.18,31.2,31.16,31.18,148500.0,22.6227,22.6372,22.6082,22.6227,148500.0
2007-04-25 15:00:00,31.17,31.2,31.17,31.2,277100.0,22.6155,22.6372,22.6155,22.6372,277100.0
2007-04-25 15:10:00,31.2,31.2,31.15,31.17,133500.0,22.6372,22.6372,22.6009,22.6155,133500.0
2007-04-25 15:20:00,31.16,31.17,31.11,31.12,184800.0,22.6082,22.6155,22.5719,22.5792,184800.0
2007-04-25 15:30:00,31.12,31.16,31.11,31.16,263900.0,22.5792,22.6082,22.5719,22.6082,263900.0
2007-04-25 15:40:00,31.16,31.21,31.15,31.19,232600.0,22.6082,22.6445,22.6009,22.63,232600.0
2007-04-25 15:50:00,31.18,31.19,31.14,31.14,263500.0,22.6227,22.63,22.5937,22.5937,263500.0
2007-04-26 09:30:00,31.25,31.25,30.98,31.05,259400.0,22.6735,22.6735,22.4776,22.5284,259400.0
2007-04-26 09:40:00,31.05,31.11,30.93,30.94,158800.0,22.5284,22.5719,22.4413,22.4486,158800.0
2007-04-26 09:50:00,30.93,31.01,30.91,30.93,197900.0,22.4413,22.4994,22.4268,22.4413,197900.0
2007-04-26 10:00:00,30.94,31.01,30.91,31.01,140600.0,22.4486,22.4994,22.4268,22.4994,140600.0
2007-04-26 10:10:00,31.0,31.08,31.0,31.05,96300.0,22.4921,22.5502,22.4921,22.5284,96300.0
2007-04-26 10:20:00,31.05,31.06,30.97,30.98,129700.0,22.5284,22.5356,22.4703,22.4776,129700.0
2007-04-26 10:30:00,30.98,31.18,30.98,31.18,169300.0,22.4776,22.6227,22.4776,22.6227,169300.0
2007-04-26 10:40:00,31.18,31.3,31.18,31.3,231200.0,22.6227,22.7098,22.6227,22.7098,231200.0
2007-04-26 10:50:00,31.3,31.31,31.24,31.31,175700.0,22.7098,22.717,22.6662,22.717,175700.0
2007-04-26 11:00:00,31.3,31.35,31.28,31.31,216300.0,22.7098,22.7461,22.6953,22.717,216300.0
2007-04-26 11:10:00,31.31,31.33,31.27,31.27,110500.0,22.717,22.7315,22.688,22.688,110500.0
2007-04-26 11:20:00,31.26,31.29,31.25,31.28,100400.0,22.6808,22.7025,22.6735,22.6953,100400.0
2007-04-26 11:30:00,31.28,31.29,31.19,31.22,99500.0,22.6953,22.7025,22.63,22.6517,99500.0
2007-04-26 11:40:00,31.21,31.26,31.19,31.26,71500.0,22.6445,22.6808,22.63,22.6808,71500.0
2007-04-26 11:50:00,31.25,31.25,31.14,31.16,195800.0,22.6735,22.6735,22.5937,22.6082,195800.0
2007-04-26 12:00:00,31.15,31.17,31.04,31.07,318700.0,22.6009,22.6155,22.5211,22.5429,318700.0
2007-04-26 12:10:00,31.08,31.1,31.08,31.1,57000.0,22.5502,22.5647,22.5502,22.5647,57000.0
2007-04-26 12:20:00,31.09,31.17,31.09,31.17,61300.0,22.5574,22.6155,22.5574,22.6155,61300.0
2007-04-26 12:30:00,31.17,31.29,31.16,31.28,128500.0,22.6155,22.7025,22.6082,22.6953,128500.0
2007-04-26 12:40:00,31.27,31.27,31.21,31.21,58400.0,22.688,22.688,22.6445,22.6445,58400.0
2007-04-26 12:50:00,31.22,31.22,31.1,31.18,177900.0,22.6517,22.6517,22.5647,22.6227,177900.0
2007-04-26 13:00:00,31.18,31.19,31.14,31.16,38300.0,22.6227,22.63,22.5937,22.6082,38300.0
2007-04-26 13:10:00,31.15,31.18,31.14,31.15,86800.0,22.6009,22.6227,22.5937,22.6009,86800.0
2007-04-26 13:20:00,31.15,31.16,31.08,31.11,112400.0,22.6009,22.6082,22.5502,22.5719,112400.0
2007-04-26 13:30:00,31.1,31.18,31.1,31.18,152600.0,22.5647,22.6227,22.5647,22.6227,152600.0
2007-04-26 13:40:00,31.18,31.18,31.12,31.15,118900.0,22.6227,22.6227,22.5792,22.6009,118900.0
2007-04-26 13:50:00,31.16,31.18,31.14,31.15,56300.0,22.6082,22.6227,22.5937,22.6009,56300.0
2007-04-26 14:00:00,31.16,31.22,31.14,31.15,67400.0,22.6082,22.6517,22.5937,22.6009,67400.0
2007-04-26 14:10:00,31.15,31.17,31.11,31.16,120600.0,22.6009,22.6155,22.5719,22.6082,120600.0
2007-04-26 14:20:00,31.15,31.18,31.14,31.15,71000.0,22.6009,22.6227,22.5937,22.6009,71000.0
2007-04-26 14:30:00,31.15,31.19,31.11,31.17,76400.0,22.6009,22.63,22.5719,22.6155,76400.0
2007-04-26 14:40:00,31.18,31.22,31.14,31.18,114100.0,22.6227,22.6517,22.5937,22.6227,114100.0
2007-04-26 14:50:00,31.18,31.18,31.13,31.13,63600.0,22.6227,22.6227,22.5864,22.5864,63600.0
2007-04-26 15:00:00,31.14,31.15,31.1,31.11,160200.0,22.5937,22.6009,22.5647,22.5719,160200.0
2007-04-26 15:10:00,31.1,31.12,31.07,31.1,120300.0,22.5647,22.5792,22.5429,22.5647,120300.0
2007-04-26 15:20:00,31.1,31.14,31.09,31.12,202200.0,22.5647,22.5937,22.5574,22.5792,202200.0
2007-04-26 15:30:00,31.12,31.12,31.02,31.02,202000.0,22.5792,22.5792,22.5066,22.5066,202000.0
2007-04-26 15:40:00,31.03,31.04,30.99,30.99,317600.0,22.5139,22.5211,22.4849,22.4849,317600.0
2007-04-26 15:50:00,31.0,31.02,30.94,30.97,382200.0,22.4921,22.5066,22.4486,22.4703,382200.0
2007-04-27 09:30:00,30.9,31.08,30.86,30.99,218600.0,22.4196,22.5502,22.3905,22.4849,218600.0
2007-04-27 09:40:00,30.95,30.98,30.76,30.77,165600.0,22.4558,22.4776,22.318,22.3252,165600.0
2007-04-27 09:50:00,30.77,30.83,30.76,30.8,134600.0,22.3252,22.3688,22.318,22.347,134600.0
2007-04-27 10:00:00,30.8,30.99,30.8,30.99,206100.0,22.347,22.4849,22.347,22.4849,206100.0
2007-04-27 10:10:00,30.99,30.99,30.9,30.96,181200.0,22.4849,22.4849,22.4196,22.4631,181200.0
2007-04-27 10:20:00,30.97,31.08,30.95,31.07,134000.0,22.4703,22.5502,22.4558,22.5429,134000.0
2007-04-27 10:30:00,31.07,31.09,30.96,30.97,177300.0,22.5429,22.5574,22.4631,22.4703,177300.0
2007-04-27 10:40:00,30.97,30.99,30.9,30.98,150600.0,22.4703,22.4849,22.4196,22.4776,150600.0
2007-04-27 10:50:00,30.98,31.06,30.98,31.03,135500.0,22.4776,22.5356,22.4776,22.5139,135500.0
2007-04-27 11:00:00,31.03,31.1,31.02,31.05,105600.0,22.5139,22.5647,22.5066,22.5284,105600.0
2007-04-27 11:10:00,31.05,31.1,31.0,31.09,115600.0,22.5284,22.5647,22.4921,22.5574,115600.0
2007-04-27 11:20:00,31.09,31.11,31.02,31.03,93000.0,22.5574,22.5719,22.5066,22.5139,93000.0
2007-04-27 11:30:00,31.02,31.04,31.0,31.03,82100.0,22.5066,22.5211,22.4921,22.5139,82100.0
2007-04-27 11:40:00,31.03,31.06,31.02,31.05,73000.0,22.5139,22.5356,22.5066,22.5284,73000.0
2007-04-27 11:50:00,31.04,31.1,31.03,31.06,97800.0,22.5211,22.5647,22.5139,22.5356,97800.0
2007-04-27 12:00:00,31.07,31.08,31.04,31.05,56400.0,22.5429,22.5502,22.5211,22.5284,56400.0
2007-04-27 12:10:00,31.06,31.1,31.05,31.1,169400.0,22.5356,22.5647,22.5284,22.5647,169400.0
2007-04-27 12:20:00,31.09,31.13,31.08,31.13,80500.0,22.5574,22.5864,22.5502,22.5864,80500.0
2007-04-27 12:30:00,31.13,31.17,31.13,31.13,121300.0,22.5864,22.6155,22.5864,22.5864,121300.0
2007-04-27 12:40:00,31.13,31.18,31.13,31.15,58100.0,22.5864,22.6227,22.5864,22.6009,58100.0
2007-04-27 12:50:00,31.15,31.15,31.09,31.09,39400.0,22.6009,22.6009,22.5574,22.5574,39400.0
2007-04-27 13:00:00,31.09,31.13,31.09,31.11,82100.0,22.5574,22.5864,22.5574,22.5719,82100.0
2007-04-27 13:10:00,31.1,31.1,31.06,31.08,163200.0,22.5647,22.5647,22.5356,22.5502,163200.0
2007-04-27 13:20:00,31.09,31.09,31.08,31.08,44300.0,22.5574,22.5574,22.5502,22.5502,44300.0
2007-04-27 13:30:00,31.08,31.1,31.06,31.07,84200.0,22.5502,22.5647,22.5356,22.5429,84200.0
2007-04-27 13:40:00,31.07,31.1,31.05,31.05,61600.0,22.5429,22.5647,22.5284,22.5284,61600.0
2007-04-27 13:50:00,31.05,31.06,31.0,31.02,54100.0,22.5284,22.5356,22.4921,22.5066,54100.0
2007-04-27 14:00:00,31.02,31.04,30.97,31.04,93600.0,22.5066,22.5211,22.4703,22.5211,93600.0
2007-04-27 14:10:00,31.03,31.06,30.96,30.98,167000.0,22.5139,22.5356,22.4631,22.4776,167000.0
2007-04-27 14:20:00,30.98,31.04,30.97,31.0,98400.0,22.4776,22.5211,22.4703,22.4921,98400.0
2007-04-27 14:30:00,31.01,31.01,30.99,31.0,46800.0,22.4994,22.4994,22.4849,22.4921,46800.0
2007-04-27 14:40:00,31.01,31.04,31.0,31.01,81500.0,22.4994,22.5211,22.4921,22.4994,81500.0
2007-04-27 14:50:00,31.01,31.02,30.98,31.0,53200.0,22.4994,22.5066,22.4776,22.4921,53200.0
2007-04-27 15:00:00,31.01,31.01,30.96,30.97,106000.0,22.4994,22.4994,22.4631,22.4703,106000.0
2007-04-27 15:10:00,30.97,31.02,30.97,31.0,106800.0,22.4703,22.5066,22.4703,22.4921,106800.0
2007-04-27 15:20:00,31.0,31.02,30.95,31.02,193600.0,22.4921,22.5066,22.4558,22.5066,193600.0
2007-04-27 15:30:00,31.01,31.04,30.99,31.01,273400.0,22.4994,22.5211,22.4849,22.4994,273400.0
2007-04-27 15:40:00,31.02,31.02,30.98,31.02,359700.0,22.5066,22.5066,22.4776,22.5066,359700.0
2007-04-27 15:50:00,31.01,31.02,30.81,30.84,1105100.0,22.4994,22.5066,22.3543,22.376,1105100.0
2007-04-30 09:30:00,31.06,31.06,30.8,30.85,260100.0,22.5356,22.5356,22.347,22.3833,260100.0
2007-04-30 09:40:00,30.85,30.89,30.78,30.82,218000.0,22.3833,22.4123,22.3325,22.3615,218000.0
2007-04-30 09:50:00,30.83,30.97,30.83,30.95,161900.0,22.3688,22.4703,22.3688,22.4558,161900.0
2007-04-30 10:00:00,30.96,31.07,30.96,30.96,283600.0,22.4631,22.5429,22.4631,22.4631,283600.0
2007-04-30 10:10:00,30.96,31.0,30.94,30.99,225400.0,22.4631,22.4921,22.4486,22.4849,225400.0
2007-04-30 10:20:00,30.99,31.06,30.99,31.02,205100.0,22.4849,22.5356,22.4849,22.5066,205100.0
2007-04-30 10:30:00,31.02,31.1,31.0,31.08,135700.0,22.5066,22.5647,22.4921,22.5502,135700.0
2007-04-30 10:40:00,31.08,31.08,30.94,30.97,178200.0,22.5502,22.5502,22.4486,22.4703,178200.0
2007-04-30 10:50:00,30.96,31.01,30.94,30.97,192700.0,22.4631,22.4994,22.4486,22.4703,192700.0
2007-04-30 11:00:00,30.97,30.99,30.91,30.96,99200.0,22.4703,22.4849,22.4268,22.4631,99200.0
2007-04-30 11:10:00,30.96,30.97,30.92,30.95,71500.0,22.4631,22.4703,22.4341,22.4558,71500.0
2007-04-30 11:20:00,30.96,30.96,30.92,30.95,68300.0,22.4631,22.4631,22.4341,22.4558,68300.0
2007-04-30 11:30:00,30.95,30.97,30.87,30.87,140800.0,22.4558,22.4703,22.3978,22.3978,140800.0
2007-04-30 11:40:00,30.87,30.87,30.78,30.85,496000.0,22.3978,22.3978,22.3325,22.3833,496000.0
2007-04-30 11:50:00,30.84,30.86,30.79,30.8,169300.0,22.376,22.3905,22.3397,22.347,169300.0
2007-04-30 12:00:00,30.8,30.82,30.75,30.8,227100.0,22.347,22.3615,22.3107,22.347,227100.0
2007-04-30 12:10:00,30.79,30.86,30.79,30.84,112200.0,22.3397,22.3905,22.3397,22.376,112200.0
2007-04-30 12:20:00,30.85,30.87,30.81,30.86,118900.0,22.3833,22.3978,22.3543,22.3905,118900.0
2007-04-30 12:30:00,30.87,30.91,30.86,30.87,109800.0,22.3978,22.4268,22.3905,22.3978,109800.0
2007-04-30 12:40:00,30.87,30.91,30.86,30.88,234600.0,22.3978,22.4268,22.3905,22.405,234600.0
2007-04-30 12:50:00,30.87,30.88,30.84,30.84,73400.0,22.3978,22.405,22.376,22.376,73400.0
2007-04-30 13:00:00,30.84,30.9,30.84,30.9,77600.0,22.376,22.4196,22.376,22.4196,77600.0
2007-04-30 13:10:00,30.9,30.9,30.88,30.89,100600.0,22.4196,22.4196,22.405,22.4123,100600.0
2007-04-30 13:20:00,30.89,30.9,30.87,30.89,170000.0,22.4123,22.4196,22.3978,22.4123,170000.0
2007-04-30 13:30:00,30.89,30.9,30.89,30.89,37700.0,22.4123,22.4196,22.4123,22.4123,37700.0
2007-04-30 13:40:00,30.9,30.9,30.84,30.89,173000.0,22.4196,22.4196,22.376,22.4123,173000.0
2007-04-30 13:50:00,30.89,30.9,30.86,30.88,122900.0,22.4123,22.4196,22.3905,22.405,122900.0
2007-04-30 14:00:00,30.88,30.92,30.86,30.87,186500.0,22.405,22.4341,22.3905,22.3978,186500.0
2007-04-30 14:10:00,30.87,30.9,30.82,30.88,169800.0,22.3978,22.4196,22.3615,22.405,169800.0
2007-04-30 14:20:00,30.88,30.88,30.81,30.82,99200.0,22.405,22.405,22.3543,22.3615,99200.0
2007-04-30 14:30:00,30.82,30.84,30.76,30.76,203000.0,22.3615,22.376,22.318,22.318,203000.0
2007-04-30 14:40:00,30.76,30.77,30.62,30.63,325600.0,22.318,22.3252,22.2164,22.2237,325600.0
2007-04-30 14:50:00,30.64,30.7,30.6,30.64,329800.0,22.2309,22.2744,22.2019,22.2309,329800.0
2007-04-30 15:00:00,30.64,30.73,30.64,30.72,301200.0,22.2309,22.2962,22.2309,22.289,301200.0
2007-04-30 15:10:00,30.72,30.75,30.68,30.69,236100.0,22.289,22.3107,22.2599,22.2672,236100.0
2007-04-30 15:20:00,30.68,30.71,30.63,30.68,302000.0,22.2599,22.2817,22.2237,22.2599,302000.0
2007-04-30 15:30:00,30.67,30.75,30.66,30.68,280300.0,22.2527,22.3107,22.2454,22.2599,280300.0
2007-04-30 15:40:00,30.68,30.68,30.57,30.58,467100.0,22.2599,22.2599,22.1801,22.1874,467100.0
2007-04-30 15:50:00,30.57,30.68,30.55,30.55,559900.0,22.1801,22.2599,22.1656,22.1656,559900.0
2007-05-01 09:30:00,30.65,30.85,30.58,30.74,685300.0,22.2382,22.3833,22.1874,22.3035,685300.0
2007-05-01 09:40:00,30.8,30.8,30.5,30.52,458300.0,22.347,22.347,22.1293,22.1438,458300.0
2007-05-01 09:50:00,30.52,30.6,30.45,30.56,496500.0,22.1438,22.2019,22.0931,22.1729,496500.0
2007-05-01 10:00:00,30.57,30.65,30.39,30.48,603700.0,22.1801,22.2382,22.0495,22.1148,603700.0
2007-05-01 10:10:00,30.48,30.56,30.46,30.52,311900.0,22.1148,22.1729,22.1003,22.1438,311900.0
2007-05-01 10:20:00,30.52,30.56,30.4,30.46,537700.0,22.1438,22.1729,22.0568,22.1003,537700.0
2007-05-01 10:30:00,30.46,30.49,30.41,30.45,421600.0,22.1003,22.1221,22.064,22.0931,421600.0
2007-05-01 10:40:00,30.46,30.51,30.44,30.47,307500.0,22.1003,22.1366,22.0858,22.1076,307500.0
2007-05-01 10:50:00,30.47,30.6,30.47,30.58,498200.0,22.1076,22.2019,22.1076,22.1874,498200.0
2007-05-01 11:00:00,30.58,30.6,30.46,30.5,198000.0,22.1874,22.2019,22.1003,22.1293,198000.0
2007-05-01 11:10:00,30.51,30.6,30.5,30.58,112600.0,22.1366,22.2019,22.1293,22.1874,112600.0
2007-05-01 11:20:00,30.58,30.61,30.54,30.56,411800.0,22.1874,22.2091,22.1584,22.1729,411800.0
2007-05-01 11:30:00,30.56,30.65,30.55,30.64,542400.0,22.1729,22.2382,22.1656,22.2309,542400.0
2007-05-01 11:40:00,30.63,30.65,30.59,30.6,154500.0,22.2237,22.2382,22.1946,22.2019,154500.0
2007-05-01 11:50:00,30.6,30.61,30.5,30.51,265000.0,22.2019,22.2091,22.1293,22.1366,265000.0
2007-05-01 12:00:00,30.51,30.54,30.49,30.5,138100.0,22.1366,22.1584,22.1221,22.1293,138100.0
2007-05-01 12:10:00,30.51,30.56,30.45,30.56,117600.0,22.1366,22.1729,22.0931,22.1729,117600.0
2007-05-01 12:20:00,30.55,30.56,30.49,30.49,128000.0,22.1656,22.1729,22.1221,22.1221,128000.0
2007-05-01 12:30:00,30.5,30.53,30.49,30.53,81300.0,22.1293,22.1511,22.1221,22.1511,81300.0
2007-05-01 12:40:00,30.53,30.55,30.5,30.5,74800.0,22.1511,22.1656,22.1293,22.1293,74800.0
2007-05-01 12:50:00,30.5,30.56,30.5,30.54,180100.0,22.1293,22.1729,22.1293,22.1584,180100.0
2007-05-01 13:00:00,30.54,30.56,30.51,30.53,172500.0,22.1584,22.1729,22.1366,22.1511,172500.0
2007-05-01 13:10:00,30.53,30.6,30.53,30.6,452700.0,22.1511,22.2019,22.1511,22.2019,452700.0
2007-05-01 13:20:00,30.6,30.61,30.58,30.59,123000.0,22.2019,22.2091,22.1874,22.1946,123000.0
2007-05-01 13:30:00,30.59,30.65,30.59,30.65,143900.0,22.1946,22.2382,22.1946,22.2382,143900.0
2007-05-01 13:40:00,30.65,30.66,30.64,30.65,257600.0,22.2382,22.2454,22.2309,22.2382,257600.0
2007-05-01 13:50:00,30.65,30.66,30.61,30.64,200700.0,22.2382,22.2454,22.2091,22.2309,200700.0
2007-05-01 14:00:00,30.65,30.66,30.64,30.64,118400.0,22.2382,22.2454,22.2309,22.2309,118400.0
2007-05-01 14:10:00,30.64,30.66,30.58,30.65,144400.0,22.2309,22.2454,22.1874,22.2382,144400.0
2007-05-01 14:20:00,30.65,30.76,30.64,30.74,298200.0,22.2382,22.318,22.2309,22.3035,298200.0
2007-05-01 14:30:00,30.74,30.81,30.74,30.79,360200.0,22.3035,22.3543,22.3035,22.3397,360200.0
2007-05-01 14:40:00,30.79,30.81,30.76,30.78,257200.0,22.3397,22.3543,22.318,22.3325,257200.0
2007-05-01 14:50:00,30.78,30.8,30.75,30.8,168600.0,22.3325,22.347,22.3107,22.347,168600.0
2007-05-01 15:00:00,30.8,30.8,30.7,30.7,224700.0,22.347,22.347,22.2744,22.2744,224700.0
2007-05-01 15:10:00,30.7,30.71,30.69,30.7,285900.0,22.2744,22.2817,22.2672,22.2744,285900.0
2007-05-01 15:20:00,30.7,30.71,30.67,30.67,290900.0,22.2744,22.2817,22.2527,22.2527,290900.0
2007-05-01 15:30:00,30.67,30.71,30.66,30.68,199200.0,22.2527,22.2817,22.2454,22.2599,199200.0
2007-05-01 15:40:00,30.68,30.69,30.66,30.69,313600.0,22.2599,22.2672,22.2454,22.2672,313600.0
2007-05-01 15:50:00,30.68,30.71,30.65,30.7,542800.0,22.2599,22.2817,22.2382,22.2744,542800.0
2007-05-02 09:30:00,30.46,30.86,30.37,30.64,210400.0,22.1003,22.3905,22.035,22.2309,210400.0
2007-05-02 09:40:00,30.65,30.8,30.6,30.75,240200.0,22.2382,22.347,22.2019,22.3107,240200.0
2007-05-02 09:50:00,30.76,30.85,30.74,30.77,191500.0,22.318,22.3833,22.3035,22.3252,191500.0
2007-05-02 10:00:00,30.78,30.9,30.76,30.85,180000.0,22.3325,22.4196,22.318,22.3833,180000.0
2007-05-02 10:10:00,30.84,30.84,30.76,30.79,184900.0,22.376,22.376,22.318,22.3397,184900.0
2007-05-02 10:20:00,30.79,30.83,30.78,30.82,120000.0,22.3397,22.3688,22.3325,22.3615,120000.0
2007-05-02 10:30:00,30.81,30.96,30.79,30.96,183000.0,22.3543,22.4631,22.3397,22.4631,183000.0
2007-05-02 10:40:00,30.96,31.02,30.84,30.87,223100.0,22.4631,22.5066,22.376,22.3978,223100.0
2007-05-02 10:50:00,30.86,30.89,30.79,30.83,176200.0,22.3905,22.4123,22.3397,22.3688,176200.0
2007-05-02 11:00:00,30.83,30.85,30.8,30.81,117600.0,22.3688,22.3833,22.347,22.3543,117600.0
2007-05-02 11:10:00,30.8,30.81,30.75,30.76,122600.0,22.347,22.3543,22.3107,22.318,122600.0
2007-05-02 11:20:00,30.77,30.83,30.75,30.78,117200.0,22.3252,22.3688,22.3107,22.3325,117200.0
2007-05-02 11:30:00,30.78,30.8,30.77,30.78,76500.0,22.3325,22.347,22.3252,22.3325,76500.0
2007-05-02 11:40:00,30.78,30.8,30.76,30.8,91100.0,22.3325,22.347,22.318,22.347,91100.0
2007-05-02 11:50:00,30.79,30.8,30.74,30.78,94300.0,22.3397,22.347,22.3035,22.3325,94300.0
2007-05-02 12:00:00,30.79,30.79,30.74,30.75,122600.0,22.3397,22.3397,22.3035,22.3107,122600.0
2007-05-02 12:10:00,30.76,30.76,30.63,30.65,251200.0,22.318,22.318,22.2237,22.2382,251200.0
2007-05-02 12:20:00,30.66,30.74,30.65,30.72,139000.0,22.2454,22.3035,22.2382,22.289,139000.0
2007-05-02 12:30:00,30.73,30.76,30.71,30.74,67000.0,22.2962,22.318,22.2817,22.3035,67000.0
2007-05-02 12:40:00,30.73,30.75,30.71,30.73,35500.0,22.2962,22.3107,22.2817,22.2962,35500.0
2007-05-02 12:50:00,30.73,30.78,30.72,30.73,81600.0,22.2962,22.3325,22.289,22.2962,81600.0
2007-05-02 13:00:00,30.73,30.76,30.7,30.73,55800.0,22.2962,22.318,22.2744,22.2962,55800.0
2007-05-02 13:10:00,30.73,30.76,30.71,30.76,47900.0,22.2962,22.318,22.2817,22.318,47900.0
2007-05-02 13:20:00,30.76,30.81,30.76,30.78,58400.0,22.318,22.3543,22.318,22.3325,58400.0
2007-05-02 13:30:00,30.78,30.79,30.76,30.77,42300.0,22.3325,22.3397,22.318,22.3252,42300.0
2007-05-02 13:40:00,30.78,30.81,30.76,30.79,66600.0,22.3325,22.3543,22.318,22.3397,66600.0
2007-05-02 13:50:00,30.79,30.81,30.77,30.78,70600.0,22.3397,22.3543,22.3252,22.3325,70600.0
2007-05-02 14:00:00,30.78,30.8,30.74,30.77,72000.0,22.3325,22.347,22.3035,22.3252,72000.0
2007-05-02 14:10:00,30.77,30.8,30.77,30.77,109800.0,22.3252,22.347,22.3252,22.3252,109800.0
2007-05-02 14:20:00,30.78,30.79,30.74,30.76,151200.0,22.3325,22.3397,22.3035,22.318,151200.0
2007-05-02 14:30:00,30.77,30.77,30.75,30.76,62600.0,22.3252,22.3252,22.3107,22.318,62600.0
2007-05-02 14:40:00,30.76,30.79,30.75,30.77,80800.0,22.318,22.3397,22.3107,22.3252,80800.0
2007-05-02 14:50:00,30.76,30.78,30.76,30.77,149700.0,22.318,22.3325,22.318,22.3252,149700.0
2007-05-02 15:00:00,30.77,30.78,30.71,30.72,90900.0,22.3252,22.3325,22.2817,22.289,90900.0
2007-05-02 15:10:00,30.71,30.78,30.71,30.75,163700.0,22.2817,22.3325,22.2817,22.3107,163700.0
2007-05-02 15:20:00,30.75,30.78,30.73,30.75,155400.0,22.3107,22.3325,22.2962,22.3107,155400.0
2007-05-02 15:30:00,30.75,30.77,30.73,30.74,86300.0,22.3107,22.3252,22.2962,22.3035,86300.0
2007-05-02 15:40:00,30.75,30.75,30.65,30.67,229900.0,22.3107,22.3107,22.2382,22.2527,229900.0
2007-05-02 15:50:00,30.68,30.72,30.64,30.7,369500.0,22.2599,22.289,22.2309,22.2744,369500.0
2007-05-03 09:30:00,30.7,30.85,30.56,30.64,197000.0,22.2744,22.3833,22.1729,22.2309,197000.0
2007-05-03 09:40:00,30.64,30.69,30.56,30.58,176500.0,22.2309,22.2672,22.1729,22.1874,176500.0
2007-05-03 09:50:00,30.57,30.69,30.57,30.61,99100.0,22.1801,22.2672,22.1801,22.2091,99100.0
2007-05-03 10:00:00,30.61,30.74,30.57,30.66,216400.0,22.2091,22.3035,22.1801,22.2454,216400.0
2007-05-03 10:10:00,30.66,30.66,30.58,30.61,111200.0,22.2454,22.2454,22.1874,22.2091,111200.0
2007-05-03 10:20:00,30.61,30.69,30.61,30.63,168000.0,22.2091,22.2672,22.2091,22.2237,168000.0
2007-05-03 10:30:00,30.63,30.7,30.63,30.66,282500.0,22.2237,22.2744,22.2237,22.2454,282500.0
2007-05-03 10:40:00,30.65,30.75,30.64,30.69,460500.0,22.2382,22.3107,22.2309,22.2672,460500.0
2007-05-03 10:50:00,30.68,30.92,30.68,30.85,298000.0,22.2599,22.4341,22.2599,22.3833,298000.0
2007-05-03 11:00:00,30.85,30.85,30.74,30.77,166500.0,22.3833,22.3833,22.3035,22.3252,166500.0
2007-05-03 11:10:00,30.76,30.79,30.71,30.77,142300.0,22.318,22.3397,22.2817,22.3252,142300.0
2007-05-03 11:20:00,30.77,30.9,30.76,30.88,153000.0,22.3252,22.4196,22.318,22.405,153000.0
2007-05-03 11:30:00,30.87,30.88,30.81,30.85,89600.0,22.3978,22.405,22.3543,22.3833,89600.0
2007-05-03 11:40:00,30.84,30.85,30.81,30.84,44500.0,22.376,22.3833,22.3543,22.376,44500.0
2007-05-03 11:50:00,30.85,30.87,30.77,30.79,146000.0,22.3833,22.3978,22.3252,22.3397,146000.0
2007-05-03 12:00:00,30.8,30.8,30.71,30.73,131900.0,22.347,22.347,22.2817,22.2962,131900.0
2007-05-03 12:10:00,30.73,30.79,30.72,30.77,45200.0,22.2962,22.3397,22.289,22.3252,45200.0
2007-05-03 12:20:00,30.77,30.78,30.61,30.63,210700.0,22.3252,22.3325,22.2091,22.2237,210700.0
2007-05-03 12:30:00,30.63,30.65,30.59,30.64,103600.0,22.2237,22.2382,22.1946,22.2309,103600.0
2007-05-03 12:40:00,30.64,30.66,30.6,30.62,33300.0,22.2309,22.2454,22.2019,22.2164,33300.0
2007-05-03 12:50:00,30.62,30.66,30.62,30.65,74000.0,22.2164,22.2454,22.2164,22.2382,74000.0
2007-05-03 13:00:00,30.65,30.67,30.63,30.64,56100.0,22.2382,22.2527,22.2237,22.2309,56100.0
2007-05-03 13:10:00,30.64,30.65,30.61,30.61,59500.0,22.2309,22.2382,22.2091,22.2091,59500.0
2007-05-03 13:20:00,30.62,30.63,30.57,30.61,105200.0,22.2164,22.2237,22.1801,22.2091,105200.0
2007-05-03 13:30:00,30.6,30.61,30.56,30.61,86400.0,22.2019,22.2091,22.1729,22.2091,86400.0
2007-05-03 13:40:00,30.61,30.64,30.59,30.62,130400.0,22.2091,22.2309,22.1946,22.2164,130400.0
2007-05-03 13:50:00,30.62,30.63,30.58,30.59,154700.0,22.2164,22.2237,22.1874,22.1946,154700.0
2007-05-03 14:00:00,30.59,30.59,30.53,30.55,122300.0,22.1946,22.1946,22.1511,22.1656,122300.0
2007-05-03 14:10:00,30.55,30.58,30.54,30.55,185200.0,22.1656,22.1874,22.1584,22.1656,185200.0
2007-05-03 14:20:00,30.55,30.56,30.5,30.54,226300.0,22.1656,22.1729,22.1293,22.1584,226300.0
2007-05-03 14:30:00,30.54,30.6,30.53,30.54,162900.0,22.1584,22.2019,22.1511,22.1584,162900.0
2007-05-03 14:40:00,30.54,30.61,30.53,30.58,94400.0,22.1584,22.2091,22.1511,22.1874,94400.0
2007-05-03 14:50:00,30.59,30.65,30.57,30.65,151100.0,22.1946,22.2382,22.1801,22.2382,151100.0
2007-05-03 15:00:00,30.65,30.66,30.58,30.58,111100.0,22.2382,22.2454,22.1874,22.1874,111100.0
2007-05-03 15:10:00,30.58,30.66,30.58,30.61,174300.0,22.1874,22.2454,22.1874,22.2091,174300.0
2007-05-03 15:20:00,30.6,30.64,30.55,30.58,283100.0,22.2019,22.2309,22.1656,22.1874,283100.0
2007-05-03 15:30:00,30.58,30.59,30.5,30.51,197500.0,22.1874,22.1946,22.1293,22.1366,197500.0
2007-05-03 15:40:00,30.51,30.58,30.44,30.49,358700.0,22.1366,22.1874,22.0858,22.1221,358700.0
2007-05-03 15:50:00,30.49,30.52,30.45,30.51,460800.0,22.1221,22.1438,22.0931,22.1366,460800.0
2007-05-04 09:30:00,30.7,30.72,30.52,30.58,316000.0,22.2744,22.289,22.1438,22.1874,316000.0
2007-05-04 09:40:00,30.57,30.64,30.47,30.57,249300.0,22.1801,22.2309,22.1076,22.1801,249300.0
2007-05-04 09:50:00,30.57,30.65,30.54,30.58,150300.0,22.1801,22.2382,22.1584,22.1874,150300.0
2007-05-04 10:00:00,30.58,30.61,30.52,30.54,158200.0,22.1874,22.2091,22.1438,22.1584,158200.0
2007-05-04 10:10:00,30.54,30.64,30.53,30.63,198700.0,22.1584,22.2309,22.1511,22.2237,198700.0
2007-05-04 10:20:00,30.64,30.65,30.57,30.58,159700.0,22.2309,22.2382,22.1801,22.1874,159700.0
2007-05-04 10:30:00,30.59,30.59,30.5,30.5,172700.0,22.1946,22.1946,22.1293,22.1293,172700.0
2007-05-04 10:40:00,30.49,30.57,30.46,30.54,148500.0,22.1221,22.1801,22.1003,22.1584,148500.0
2007-05-04 10:50:00,30.55,30.59,30.52,30.55,145800.0,22.1656,22.1946,22.1438,22.1656,145800.0
2007-05-04 11:00:00,30.54,30.57,30.51,30.52,90200.0,22.1584,22.1801,22.1366,22.1438,90200.0
2007-05-04 11:10:00,30.51,30.53,30.49,30.52,77100.0,22.1366,22.1511,22.1221,22.1438,77100.0
2007-05-04 11:20:00,30.52,30.52,30.49,30.49,377400.0,22.1438,22.1438,22.1221,22.1221,377400.0
2007-05-04 11:30:00,30.5,30.51,30.49,30.5,399900.0,22.1293,22.1366,22.1221,22.1293,399900.0
2007-05-04 11:40:00,30.5,30.51,30.49,30.51,195500.0,22.1293,22.1366,22.1221,22.1366,195500.0
2007-05-04 11:50:00,30.51,30.52,30.5,30.5,62300.0,22.1366,22.1438,22.1293,22.1293,62300.0
2007-05-04 12:00:00,30.51,30.52,30.49,30.5,127800.0,22.1366,22.1438,22.1221,22.1293,127800.0
2007-05-04 12:10:00,30.5,30.51,30.47,30.48,158000.0,22.1293,22.1366,22.1076,22.1148,158000.0
2007-05-04 12:20:00,30.49,30.49,30.4,30.47,224300.0,22.1221,22.1221,22.0568,22.1076,224300.0
2007-05-04 12:30:00,30.47,30.52,30.44,30.51,176100.0,22.1076,22.1438,22.0858,22.1366,176100.0
2007-05-04 12:40:00,30.51,30.51,30.47,30.49,78900.0,22.1366,22.1366,22.1076,22.1221,78900.0
2007-05-04 12:50:00,30.49,30.56,30.48,30.56,111200.0,22.1221,22.1729,22.1148,22.1729,111200.0
2007-05-04 13:00:00,30.56,30.56,30.43,30.46,229100.0,22.1729,22.1729,22.0785,22.1003,229100.0
2007-05-04 13:10:00,30.46,30.57,30.46,30.55,137800.0,22.1003,22.1801,22.1003,22.1656,137800.0
2007-05-04 13:20:00,30.54,30.58,30.52,30.53,110600.0,22.1584,22.1874,22.1438,22.1511,110600.0
2007-05-04 13:30:00,30.53,30.6,30.5,30.59,109400.0,22.1511,22.2019,22.1293,22.1946,109400.0
2007-05-04 13:40:00,30.59,30.63,30.47,30.5,232800.0,22.1946,22.2237,22.1076,22.1293,232800.0
2007-05-04 13:50:00,30.51,30.56,30.49,30.53,318600.0,22.1366,22.1729,22.1221,22.1511,318600.0
2007-05-04 14:00:00,30.53,30.54,30.44,30.46,261200.0,22.1511,22.1584,22.0858,22.1003,261200.0
2007-05-04 14:10:00,30.46,30.49,30.43,30.48,173100.0,22.1003,22.1221,22.0785,22.1148,173100.0
2007-05-04 14:20:00,30.47,30.47,30.41,30.43,102100.0,22.1076,22.1076,22.064,22.0785,102100.0
2007-05-04 14:30:00,30.44,30.45,30.39,30.43,239300.0,22.0858,22.0931,22.0495,22.0785,239300.0
2007-05-04 14:40:00,30.42,30.42,30.37,30.38,178000.0,22.0713,22.0713,22.035,22.0423,178000.0
2007-05-04 14:50:00,30.38,30.43,30.35,30.39,230700.0,22.0423,22.0785,22.0205,22.0495,230700.0
2007-05-04 15:00:00,30.39,30.42,30.36,30.41,193900.0,22.0495,22.0713,22.0278,22.064,193900.0
2007-05-04 15:10:00,30.42,30.44,30.39,30.4,164900.0,22.0713,22.0858,22.0495,22.0568,164900.0
2007-05-04 15:20:00,30.4,30.44,30.39,30.43,141900.0,22.0568,22.0858,22.0495,22.0785,141900.0
2007-05-04 15:30:00,30.43,30.43,30.39,30.39,258400.0,22.0785,22.0785,22.0495,22.0495,258400.0
2007-05-04 15:40:00,30.39,30.44,30.38,30.42,283600.0,22.0495,22.0858,22.0423,22.0713,283600.0
2007-05-04 15:50:00,30.41,30.48,30.41,30.45,423500.0,22.064,22.1148,22.064,22.0931,423500.0
2007-05-07 09:30:00,30.73,30.75,30.43,30.48,348900.0,22.2962,22.3107,22.0785,22.1148,348900.0
2007-05-07 09:40:00,30.47,30.53,30.41,30.45,298800.0,22.1076,22.1511,22.064,22.0931,298800.0
2007-05-07 09:50:00,30.44,30.47,30.4,30.44,127700.0,22.0858,22.1076,22.0568,22.0858,127700.0
2007-05-07 10:00:00,30.45,30.5,30.42,30.42,142900.0,22.0931,22.1293,22.0713,22.0713,142900.0
2007-05-07 10:10:00,30.42,30.45,30.41,30.44,108700.0,22.0713,22.0931,22.064,22.0858,108700.0
2007-05-07 10:20:00,30.45,30.51,30.43,30.48,245900.0,22.0931,22.1366,22.0785,22.1148,245900.0
2007-05-07 10:30:00,30.49,30.5,30.4,30.44,208800.0,22.1221,22.1293,22.0568,22.0858,208800.0
2007-05-07 10:40:00,30.44,30.51,30.43,30.51,107000.0,22.0858,22.1366,22.0785,22.1366,107000.0
2007-05-07 10:50:00,30.51,30.53,30.46,30.48,160900.0,22.1366,22.1511,22.1003,22.1148,160900.0
2007-05-07 11:00:00,30.48,30.54,30.47,30.51,119800.0,22.1148,22.1584,22.1076,22.1366,119800.0
2007-05-07 11:10:00,30.51,30.6,30.49,30.5,240000.0,22.1366,22.2019,22.1221,22.1293,240000.0
2007-05-07 11:20:00,30.51,30.57,30.5,30.57,131000.0,22.1366,22.1801,22.1293,22.1801,131000.0
2007-05-07 11:30:00,30.56,30.57,30.52,30.52,91800.0,22.1729,22.1801,22.1438,22.1438,91800.0
2007-05-07 11:40:00,30.53,30.57,30.5,30.56,114500.0,22.1511,22.1801,22.1293,22.1729,114500.0
2007-05-07 11:50:00,30.56,30.58,30.49,30.52,277000.0,22.1729,22.1874,22.1221,22.1438,277000.0
2007-05-07 12:00:00,30.52,30.55,30.51,30.54,88500.0,22.1438,22.1656,22.1366,22.1584,88500.0
2007-05-07 12:10:00,30.53,30.54,30.45,30.48,144000.0,22.1511,22.1584,22.0931,22.1148,144000.0
2007-05-07 12:20:00,30.48,30.5,30.46,30.49,102300.0,22.1148,22.1293,22.1003,22.1221,102300.0
2007-05-07 12:30:00,30.49,30.5,30.47,30.48,49900.0,22.1221,22.1293,22.1076,22.1148,49900.0
2007-05-07 12:40:00,30.48,30.49,30.43,30.48,132000.0,22.1148,22.1221,22.0785,22.1148,132000.0
2007-05-07 12:50:00,30.47,30.52,30.47,30.5,82200.0,22.1076,22.1438,22.1076,22.1293,82200.0
2007-05-07 13:00:00,30.5,30.51,30.48,30.49,31300.0,22.1293,22.1366,22.1148,22.1221,31300.0
2007-05-07 13:10:00,30.49,30.51,30.45,30.48,120800.0,22.1221,22.1366,22.0931,22.1148,120800.0
2007-05-07 13:20:00,30.47,30.49,30.4,30.43,166000.0,22.1076,22.1221,22.0568,22.0785,166000.0
2007-05-07 13:30:00,30.42,30.5,30.41,30.5,181200.0,22.0713,22.1293,22.064,22.1293,181200.0
2007-05-07 13:40:00,30.5,30.53,30.48,30.53,230800.0,22.1293,22.1511,22.1148,22.1511,230800.0
2007-05-07 13:50:00,30.52,30.54,30.51,30.53,96100.0,22.1438,22.1584,22.1366,22.1511,96100.0
2007-05-07 14:00:00,30.52,30.54,30.47,30.54,176600.0,22.1438,22.1584,22.1076,22.1584,176600.0
2007-05-07 14:10:00,30.54,30.58,30.53,30.56,163600.0,22.1584,22.1874,22.1511,22.1729,163600.0
2007-05-07 14:20:00,30.55,30.59,30.55,30.59,130900.0,22.1656,22.1946,22.1656,22.1946,130900.0
2007-05-07 14:30:00,30.59,30.59,30.53,30.55,97700.0,22.1946,22.1946,22.1511,22.1656,97700.0
2007-05-07 14:40:00,30.55,30.66,30.54,30.66,344800.0,22.1656,22.2454,22.1584,22.2454,344800.0
2007-05-07 14:50:00,30.65,30.67,30.64,30.66,345000.0,22.2382,22.2527,22.2309,22.2454,345000.0
2007-05-07 15:00:00,30.64,30.66,30.63,30.64,414100.0,22.2309,22.2454,22.2237,22.2309,414100.0
2007-05-07 15:10:00,30.63,30.64,30.6,30.63,403700.0,22.2237,22.2309,22.2019,22.2237,403700.0
2007-05-07 15:20:00,30.63,30.66,30.59,30.6,319500.0,22.2237,22.2454,22.1946,22.2019,319500.0
2007-05-07 15:30:00,30.61,30.69,30.59,30.68,299000.0,22.2091,22.2672,22.1946,22.2599,299000.0
2007-05-07 15:40:00,30.69,30.75,30.66,30.67,476700.0,22.2672,22.3107,22.2454,22.2527,476700.0
2007-05-07 15:50:00,30.67,30.7,30.66,30.68,296100.0,22.2527,22.2744,22.2454,22.2599,296100.0
2007-05-08 09:30:00,30.55,30.7,30.45,30.62,216700.0,22.1656,22.2744,22.0931,22.2164,216700.0
2007-05-08 09:40:00,30.62,30.73,30.59,30.66,245800.0,22.2164,22.2962,22.1946,22.2454,245800.0
2007-05-08 09:50:00,30.66,30.67,30.58,30.63,307900.0,22.2454,22.2527,22.1874,22.2237,307900.0
2007-05-08 10:00:00,30.63,30.67,30.58,30.64,255200.0,22.2237,22.2527,22.1874,22.2309,255200.0
2007-05-08 10:10:00,30.63,30.66,30.6,30.63,204200.0,22.2237,22.2454,22.2019,22.2237,204200.0
2007-05-08 10:20:00,30.64,30.72,30.61,30.65,349000.0,22.2309,22.289,22.2091,22.2382,349000.0
2007-05-08 10:30:00,30.65,30.67,30.62,30.65,272100.0,22.2382,22.2527,22.2164,22.2382,272100.0
2007-05-08 10:40:00,30.65,30.67,30.62,30.64,162700.0,22.2382,22.2527,22.2164,22.2309,162700.0
2007-05-08 10:50:00,30.64,30.66,30.62,30.64,144300.0,22.2309,22.2454,22.2164,22.2309,144300.0
2007-05-08 11:00:00,30.63,30.68,30.62,30.62,175700.0,22.2237,22.2599,22.2164,22.2164,175700.0
2007-05-08 11:10:00,30.62,30.66,30.6,30.62,350200.0,22.2164,22.2454,22.2019,22.2164,350200.0
2007-05-08 11:20:00,30.62,30.66,30.6,30.61,270300.0,22.2164,22.2454,22.2019,22.2091,270300.0
2007-05-08 11:30:00,30.62,30.66,30.58,30.59,245700.0,22.2164,22.2454,22.1874,22.1946,245700.0
2007-05-08 11:40:00,30.6,30.62,30.56,30.62,338100.0,22.2019,22.2164,22.1729,22.2164,338100.0
2007-05-08 11:50:00,30.62,30.64,30.61,30.64,130200.0,22.2164,22.2309,22.2091,22.2309,130200.0
2007-05-08 12:00:00,30.63,30.64,30.5,30.5,209500.0,22.2237,22.2309,22.1293,22.1293,209500.0
2007-05-08 12:10:00,30.5,30.51,30.42,30.43,218900.0,22.1293,22.1366,22.0713,22.0785,218900.0
2007-05-08 12:20:00,30.44,30.52,30.43,30.52,154600.0,22.0858,22.1438,22.0785,22.1438,154600.0
2007-05-08 12:30:00,30.52,30.57,30.47,30.57,104100.0,22.1438,22.1801,22.1076,22.1801,104100.0
2007-05-08 12:40:00,30.57,30.63,30.56,30.63,147500.0,22.1801,22.2237,22.1729,22.2237,147500.0
2007-05-08 12:50:00,30.63,30.65,30.62,30.64,182200.0,22.2237,22.2382,22.2164,22.2309,182200.0
2007-05-08 13:00:00,30.64,30.66,30.62,30.64,267700.0,22.2309,22.2454,22.2164,22.2309,267700.0
2007-05-08 13:10:00,30.64,30.64,30.57,30.58,105700.0,22.2309,22.2309,22.1801,22.1874,105700.0
2007-05-08 13:20:00,30.59,30.62,30.58,30.6,198900.0,22.1946,22.2164,22.1874,22.2019,198900.0
2007-05-08 13:30:00,30.61,30.7,30.59,30.7,365600.0,22.2091,22.2744,22.1946,22.2744,365600.0
2007-05-08 13:40:00,30.7,30.7,30.67,30.68,391200.0,22.2744,22.2744,22.2527,22.2599,391200.0
2007-05-08 13:50:00,30.68,30.73,30.67,30.73,149900.0,22.2599,22.2962,22.2527,22.2962,149900.0
2007-05-08 14:00:00,30.72,30.73,30.67,30.71,138100.0,22.289,22.2962,22.2527,22.2817,138100.0
2007-05-08 14:10:00,30.71,30.8,30.69,30.78,193700.0,22.2817,22.347,22.2672,22.3325,193700.0
2007-05-08 14:20:00,30.78,30.79,30.7,30.71,362200.0,22.3325,22.3397,22.2744,22.2817,362200.0
2007-05-08 14:30:00,30.71,30.71,30.6,30.66,154700.0,22.2817,22.2817,22.2019,22.2454,154700.0
2007-05-08 14:40:00,30.67,30.72,30.65,30.7,165100.0,22.2527,22.289,22.2382,22.2744,165100.0
2007-05-08 14:50:00,30.69,30.71,30.66,30.69,397200.0,22.2672,22.2817,22.2454,22.2672,397200.0
2007-05-08 15:00:00,30.69,30.71,30.66,30.69,157600.0,22.2672,22.2817,22.2454,22.2672,157600.0
2007-05-08 15:10:00,30.69,30.71,30.66,30.68,350400.0,22.2672,22.2817,22.2454,22.2599,350400.0
2007-05-08 15:20:00,30.69,30.73,30.65,30.69,175800.0,22.2672,22.2962,22.2382,22.2672,175800.0
2007-05-08 15:30:00,30.7,30.71,30.67,30.67,131800.0,22.2744,22.2817,22.2527,22.2527,131800.0
2007-05-08 15:40:00,30.67,30.74,30.65,30.68,205000.0,22.2527,22.3035,22.2382,22.2599,205000.0
2007-05-08 15:50:00,30.69,30.7,30.66,30.69,169700.0,22.2672,22.2744,22.2454,22.2672,169700.0
2007-05-09 09:30:00,30.66,30.96,30.66,30.87,219500.0,22.2454,22.4631,22.2454,22.3978,219500.0
2007-05-09 09:40:00,30.87,30.96,30.7,30.93,184900.0,22.3978,22.4631,22.2744,22.4413,184900.0
2007-05-09 09:50:00,30.93,30.98,30.92,30.98,145300.0,22.4413,22.4776,22.4341,22.4776,145300.0
2007-05-09 10:00:00,30.97,31.19,30.97,31.17,324300.0,22.4703,22.63,22.4703,22.6155,324300.0
2007-05-09 10:10:00,31.16,31.2,31.13,31.19,216100.0,22.6082,22.6372,22.5864,22.63,216100.0
2007-05-09 10:20:00,31.19,31.2,31.06,31.08,127700.0,22.63,22.6372,22.5356,22.5502,127700.0
2007-05-09 10:30:00,31.08,31.15,31.08,31.15,164700.0,22.5502,22.6009,22.5502,22.6009,164700.0
2007-05-09 10:40:00,31.15,31.15,31.11,31.14,143200.0,22.6009,22.6009,22.5719,22.5937,143200.0
2007-05-09 10:50:00,31.14,31.19,31.14,31.19,138500.0,22.5937,22.63,22.5937,22.63,138500.0
2007-05-09 11:00:00,31.19,31.19,31.12,31.12,173300.0,22.63,22.63,22.5792,22.5792,173300.0
2007-05-09 11:10:00,31.13,31.18,31.12,31.16,125000.0,22.5864,22.6227,22.5792,22.6082,125000.0
2007-05-09 11:20:00,31.16,31.2,31.15,31.16,123500.0,22.6082,22.6372,22.6009,22.6082,123500.0
2007-05-09 11:30:00,31.16,31.22,31.13,31.21,203900.0,22.6082,22.6517,22.5864,22.6445,203900.0
2007-05-09 11:40:00,31.22,31.25,31.21,31.25,171800.0,22.6517,22.6735,22.6445,22.6735,171800.0
2007-05-09 11:50:00,31.25,31.31,31.24,31.28,288000.0,22.6735,22.717,22.6662,22.6953,288000.0
2007-05-09 12:00:00,31.29,31.29,31.27,31.27,103700.0,22.7025,22.7025,22.688,22.688,103700.0
2007-05-09 12:10:00,31.27,31.28,31.18,31.2,192700.0,22.688,22.6953,22.6227,22.6372,192700.0
2007-05-09 12:20:00,31.2,31.25,31.19,31.22,184400.0,22.6372,22.6735,22.63,22.6517,184400.0
2007-05-09 12:30:00,31.23,31.26,31.21,31.26,170600.0,22.659,22.6808,22.6445,22.6808,170600.0
2007-05-09 12:40:00,31.26,31.37,31.26,31.35,213300.0,22.6808,22.7606,22.6808,22.7461,213300.0
2007-05-09 12:50:00,31.35,31.4,31.32,31.37,166500.0,22.7461,22.7823,22.7243,22.7606,166500.0
2007-05-09 13:00:00,31.38,31.43,31.37,31.42,234900.0,22.7678,22.8041,22.7606,22.7968,234900.0
2007-05-09 13:10:00,31.43,31.49,31.43,31.48,155300.0,22.8041,22.8476,22.8041,22.8404,155300.0
2007-05-09 13:20:00,31.49,31.5,31.45,31.5,260300.0,22.8476,22.8549,22.8186,22.8549,260300.0
2007-05-09 13:30:00,31.5,31.52,31.39,31.39,213800.0,22.8549,22.8694,22.7751,22.7751,213800.0
2007-05-09 13:40:00,31.39,31.44,31.33,31.34,392800.0,22.7751,22.8114,22.7315,22.7388,392800.0
2007-05-09 13:50:00,31.35,31.41,31.17,31.25,442200.0,22.7461,22.7896,22.6155,22.6735,442200.0
2007-05-09 14:00:00,31.25,31.45,31.23,31.45,223400.0,22.6735,22.8186,22.659,22.8186,223400.0
2007-05-09 14:10:00,31.45,31.48,31.28,31.39,412000.0,22.8186,22.8404,22.6953,22.7751,412000.0
2007-05-09 14:20:00,31.4,31.52,31.31,31.38,554400.0,22.7823,22.8694,22.717,22.7678,554400.0
2007-05-09 14:30:00,31.38,31.51,31.36,31.51,381400.0,22.7678,22.8621,22.7533,22.8621,381400.0
2007-05-09 14:40:00,31.51,31.68,31.49,31.59,512400.0,22.8621,22.9855,22.8476,22.9202,512400.0
2007-05-09 14:50:00,31.59,31.61,31.52,31.52,292500.0,22.9202,22.9347,22.8694,22.8694,292500.0
2007-05-09 15:00:00,31.53,31.61,31.52,31.54,357900.0,22.8767,22.9347,22.8694,22.8839,357900.0
2007-05-09 15:10:00,31.54,31.62,31.53,31.58,346700.0,22.8839,22.942,22.8767,22.9129,346700.0
2007-05-09 15:20:00,31.58,31.67,31.58,31.67,328600.0,22.9129,22.9782,22.9129,22.9782,328600.0
2007-05-09 15:30:00,31.67,31.72,31.63,31.68,342300.0,22.9782,23.0145,22.9492,22.9855,342300.0
2007-05-09 15:40:00,31.68,31.74,31.65,31.74,448400.0,22.9855,23.029,22.9637,23.029,448400.0
2007-05-09 15:50:00,31.73,31.76,31.68,31.71,864800.0,23.0218,23.0435,22.9855,23.0072,864800.0
2007-05-10 09:30:00,31.52,31.7,31.3,31.61,315700.0,22.8694,23.0,22.7098,22.9347,315700.0
2007-05-10 09:40:00,31.61,31.62,31.43,31.55,319200.0,22.9347,22.942,22.8041,22.8912,319200.0
2007-05-10 09:50:00,31.55,31.72,31.44,31.68,395800.0,22.8912,23.0145,22.8114,22.9855,395800.0
2007-05-10 10:00:00,31.69,31.84,31.67,31.77,421000.0,22.9927,23.1016,22.9782,23.0508,421000.0
2007-05-10 10:10:00,31.78,31.91,31.68,31.89,504100.0,23.058,23.1524,22.9855,23.1378,504100.0
2007-05-10 10:20:00,31.89,31.94,31.85,31.87,323100.0,23.1378,23.1741,23.1088,23.1233,323100.0
2007-05-10 10:30:00,31.86,31.86,31.64,31.74,400100.0,23.1161,23.1161,22.9565,23.029,400100.0
2007-05-10 10:40:00,31.75,31.83,31.74,31.8,324400.0,23.0363,23.0943,23.029,23.0725,324400.0
2007-05-10 10:50:00,31.81,31.81,31.71,31.72,222300.0,23.0798,23.0798,23.0072,23.0145,222300.0
2007-05-10 11:00:00,31.72,31.72,31.49,31.53,330400.0,23.0145,23.0145,22.8476,22.8767,330400.0
2007-05-10 11:10:00,31.53,31.58,31.49,31.58,313300.0,22.8767,22.9129,22.8476,22.9129,313300.0
2007-05-10 11:20:00,31.58,31.61,31.38,31.45,423900.0,22.9129,22.9347,22.7678,22.8186,423900.0
2007-05-10 11:30:00,31.46,31.46,31.38,31.45,152500.0,22.8259,22.8259,22.7678,22.8186,152500.0
2007-05-10 11:40:00,31.44,31.5,31.41,31.49,143600.0,22.8114,22.8549,22.7896,22.8476,143600.0
2007-05-10 11:50:00,31.49,31.49,31.31,31.32,232600.0,22.8476,22.8476,22.717,22.7243,232600.0
2007-05-10 12:00:00,31.32,31.36,31.18,31.24,417900.0,22.7243,22.7533,22.6227,22.6662,417900.0
2007-05-10 12:10:00,31.24,31.31,31.2,31.31,171200.0,22.6662,22.717,22.6372,22.717,171200.0
2007-05-10 12:20:00,31.31,31.43,31.31,31.4,99300.0,22.717,22.8041,22.717,22.7823,99300.0
2007-05-10 12:30:00,31.4,31.47,31.35,31.41,140800.0,22.7823,22.8331,22.7461,22.7896,140800.0
2007-05-10 12:40:00,31.42,31.46,31.38,31.38,170700.0,22.7968,22.8259,22.7678,22.7678,170700.0
2007-05-10 12:50:00,31.39,31.44,31.37,31.38,106100.0,22.7751,22.8114,22.7606,22.7678,106100.0
2007-05-10 13:00:00,31.37,31.42,31.35,31.4,250400.0,22.7606,22.7968,22.7461,22.7823,250400.0
2007-05-10 13:10:00,31.4,31.41,31.33,31.4,257900.0,22.7823,22.7896,22.7315,22.7823,257900.0
2007-05-10 13:20:00,31.39,31.47,31.37,31.44,228400.0,22.7751,22.8331,22.7606,22.8114,228400.0
2007-05-10 13:30:00,31.44,31.45,31.33,31.41,268900.0,22.8114,22.8186,22.7315,22.7896,268900.0
2007-05-10 13:40:00,31.4,31.44,31.32,31.39,511500.0,22.7823,22.8114,22.7243,22.7751,511500.0
2007-05-10 13:50:00,31.39,31.48,31.36,31.38,363900.0,22.7751,22.8404,22.7533,22.7678,363900.0
2007-05-10 14:00:00,31.37,31.47,31.35,31.46,181200.0,22.7606,22.8331,22.7461,22.8259,181200.0
2007-05-10 14:10:00,31.45,31.47,31.4,31.4,199200.0,22.8186,22.8331,22.7823,22.7823,199200.0
2007-05-10 14:20:00,31.4,31.41,31.35,31.38,296600.0,22.7823,22.7896,22.7461,22.7678,296600.0
2007-05-10 14:30:00,31.38,31.43,31.34,31.38,254300.0,22.7678,22.8041,22.7388,22.7678,254300.0
2007-05-10 14:40:00,31.38,31.44,31.35,31.4,168600.0,22.7678,22.8114,22.7461,22.7823,168600.0
2007-05-10 14:50:00,31.39,31.4,31.33,31.38,240900.0,22.7751,22.7823,22.7315,22.7678,240900.0
2007-05-10 15:00:00,31.38,31.38,31.27,31.27,170600.0,22.7678,22.7678,22.688,22.688,170600.0
2007-05-10 15:10:00,31.28,31.3,31.2,31.21,448800.0,22.6953,22.7098,22.6372,22.6445,448800.0
2007-05-10 15:20:00,31.2,31.25,31.18,31.18,245400.0,22.6372,22.6735,22.6227,22.6227,245400.0
2007-05-10 15:30:00,31.18,31.24,31.16,31.19,357600.0,22.6227,22.6662,22.6082,22.63,357600.0
2007-05-10 15:40:00,31.19,31.2,31.07,31.13,706000.0,22.63,22.6372,22.5429,22.5864,706000.0
2007-05-10 15:50:00,31.12,31.14,31.0,31.07,1106600.0,22.5792,22.5937,22.4921,22.5429,1106600.0
2007-05-11 09:30:00,31.23,31.43,31.1,31.1,396900.0,22.659,22.8041,22.5647,22.5647,396900.0
2007-05-11 09:40:00,31.1,31.1,30.75,30.92,407500.0,22.5647,22.5647,22.3107,22.4341,407500.0
2007-05-11 09:50:00,30.92,30.94,30.84,30.85,327200.0,22.4341,22.4486,22.376,22.3833,327200.0
2007-05-11 10:00:00,30.85,30.91,30.81,30.82,226700.0,22.3833,22.4268,22.3543,22.3615,226700.0
2007-05-11 10:10:00,30.82,30.98,30.81,30.96,427100.0,22.3615,22.4776,22.3543,22.4631,427100.0
2007-05-11 10:20:00,30.96,30.97,30.88,30.91,253200.0,22.4631,22.4703,22.405,22.4268,253200.0
2007-05-11 10:30:00,30.91,30.98,30.9,30.92,167100.0,22.4268,22.4776,22.4196,22.4341,167100.0
2007-05-11 10:40:00,30.92,30.96,30.85,30.86,314600.0,22.4341,22.4631,22.3833,22.3905,314600.0
2007-05-11 10:50:00,30.86,30.99,30.84,30.99,261600.0,22.3905,22.4849,22.376,22.4849,261600.0
2007-05-11 11:00:00,30.98,31.13,30.98,31.05,180900.0,22.4776,22.5864,22.4776,22.5284,180900.0
2007-05-11 11:10:00,31.06,31.12,31.04,31.08,143000.0,22.5356,22.5792,22.5211,22.5502,143000.0
2007-05-11 11:20:00,31.08,31.08,30.95,30.97,149100.0,22.5502,22.5502,22.4558,22.4703,149100.0
2007-05-11 11:30:00,30.98,31.0,30.91,30.96,178900.0,22.4776,22.4921,22.4268,22.4631,178900.0
2007-05-11 11:40:00,30.97,30.97,30.81,30.85,333100.0,22.4703,22.4703,22.3543,22.3833,333100.0
2007-05-11 11:50:00,30.85,30.86,30.78,30.83,618900.0,22.3833,22.3905,22.3325,22.3688,618900.0
2007-05-11 12:00:00,30.83,30.91,30.8,30.87,614700.0,22.3688,22.4268,22.347,22.3978,614700.0
2007-05-11 12:10:00,30.89,30.96,30.84,30.92,250900.0,22.4123,22.4631,22.376,22.4341,250900.0
2007-05-11 12:20:00,30.92,30.93,30.83,30.9,307700.0,22.4341,22.4413,22.3688,22.4196,307700.0
2007-05-11 12:30:00,30.9,30.9,30.83,30.85,135300.0,22.4196,22.4196,22.3688,22.3833,135300.0
2007-05-11 12:40:00,30.85,30.88,30.82,30.85,139700.0,22.3833,22.405,22.3615,22.3833,139700.0
2007-05-11 12:50:00,30.86,30.89,30.84,30.87,322100.0,22.3905,22.4123,22.376,22.3978,322100.0
2007-05-11 13:00:00,30.87,30.89,30.84,30.84,149500.0,22.3978,22.4123,22.376,22.376,149500.0
2007-05-11 13:10:00,30.85,30.88,30.83,30.85,308700.0,22.3833,22.405,22.3688,22.3833,308700.0
2007-05-11 13:20:00,30.85,30.86,30.84,30.85,164000.0,22.3833,22.3905,22.376,22.3833,164000.0
2007-05-11 13:30:00,30.85,30.88,30.84,30.85,85300.0,22.3833,22.405,22.376,22.3833,85300.0
2007-05-11 13:40:00,30.85,30.86,30.74,30.77,639000.0,22.3833,22.3905,22.3035,22.3252,639000.0
2007-05-11 13:50:00,30.77,30.83,30.77,30.79,160600.0,22.3252,22.3688,22.3252,22.3397,160600.0
2007-05-11 14:00:00,30.79,30.79,30.72,30.74,185100.0,22.3397,22.3397,22.289,22.3035,185100.0
2007-05-11 14:10:00,30.73,30.78,30.71,30.75,266300.0,22.2962,22.3325,22.2817,22.3107,266300.0
2007-05-11 14:20:00,30.74,30.76,30.72,30.73,123600.0,22.3035,22.318,22.289,22.2962,123600.0
2007-05-11 14:30:00,30.73,30.76,30.73,30.75,141000.0,22.2962,22.318,22.2962,22.3107,141000.0
2007-05-11 14:40:00,30.75,30.79,30.74,30.79,102900.0,22.3107,22.3397,22.3035,22.3397,102900.0
2007-05-11 14:50:00,30.78,30.83,30.75,30.76,118600.0,22.3325,22.3688,22.3107,22.318,118600.0
2007-05-11 15:00:00,30.76,30.8,30.71,30.77,148900.0,22.318,22.347,22.2817,22.3252,148900.0
2007-05-11 15:10:00,30.78,30.79,30.72,30.78,214900.0,22.3325,22.3397,22.289,22.3325,214900.0
2007-05-11 15:20:00,30.77,30.78,30.73,30.74,180100.0,22.3252,22.3325,22.2962,22.3035,180100.0
2007-05-11 15:30:00,30.74,30.84,30.74,30.84,253700.0,22.3035,22.376,22.3035,22.376,253700.0
2007-05-11 15:40:00,30.83,30.88,30.81,30.82,405700.0,22.3688,22.405,22.3543,22.3615,405700.0
2007-05-11 15:50:00,30.82,30.88,30.79,30.88,587300.0,22.3615,22.405,22.3397,22.405,587300.0
2007-05-14 09:30:00,30.93,31.12,30.9,31.09,184900.0,22.4413,22.5792,22.4196,22.5574,184900.0
2007-05-14 09:40:00,31.08,31.1,30.96,31.08,198100.0,22.5502,22.5647,22.4631,22.5502,198100.0
2007-05-14 09:50:00,31.08,31.34,31.05,31.28,377000.0,22.5502,22.7388,22.5284,22.6953,377000.0
2007-05-14 10:00:00,31.28,31.29,31.23,31.27,281800.0,22.6953,22.7025,22.659,22.688,281800.0
2007-05-14 10:10:00,31.27,31.39,31.27,31.28,220300.0,22.688,22.7751,22.688,22.6953,220300.0
2007-05-14 10:20:00,31.29,31.32,31.23,31.28,259000.0,22.7025,22.7243,22.659,22.6953,259000.0
2007-05-14 10:30:00,31.28,31.33,31.26,31.33,201300.0,22.6953,22.7315,22.6808,22.7315,201300.0
2007-05-14 10:40:00,31.33,31.35,31.28,31.35,141200.0,22.7315,22.7461,22.6953,22.7461,141200.0
2007-05-14 10:50:00,31.34,31.37,31.29,31.29,147200.0,22.7388,22.7606,22.7025,22.7025,147200.0
2007-05-14 11:00:00,31.3,31.32,31.21,31.22,174200.0,22.7098,22.7243,22.6445,22.6517,174200.0
2007-05-14 11:10:00,31.22,31.26,31.17,31.26,314800.0,22.6517,22.6808,22.6155,22.6808,314800.0
2007-05-14 11:20:00,31.26,31.31,31.23,31.29,132600.0,22.6808,22.717,22.659,22.7025,132600.0
2007-05-14 11:30:00,31.28,31.31,31.22,31.26,138000.0,22.6953,22.717,22.6517,22.6808,138000.0
2007-05-14 11:40:00,31.26,31.29,31.23,31.28,102500.0,22.6808,22.7025,22.659,22.6953,102500.0
2007-05-14 11:50:00,31.27,31.28,31.2,31.23,175200.0,22.688,22.6953,22.6372,22.659,175200.0
2007-05-14 12:00:00,31.22,31.26,31.21,31.23,116900.0,22.6517,22.6808,22.6445,22.659,116900.0
2007-05-14 12:10:00,31.23,31.24,31.19,31.21,240100.0,22.659,22.6662,22.63,22.6445,240100.0
2007-05-14 12:20:00,31.21,31.22,31.19,31.19,105600.0,22.6445,22.6517,22.63,22.63,105600.0
2007-05-14 12:30:00,31.19,31.25,31.19,31.22,102000.0,22.63,22.6735,22.63,22.6517,102000.0
2007-05-14 12:40:00,31.22,31.35,31.22,31.31,207800.0,22.6517,22.7461,22.6517,22.717,207800.0
2007-05-14 12:50:00,31.32,31.32,31.28,31.3,72200.0,22.7243,22.7243,22.6953,22.7098,72200.0
2007-05-14 13:00:00,31.3,31.32,31.28,31.31,63300.0,22.7098,22.7243,22.6953,22.717,63300.0
2007-05-14 13:10:00,31.31,31.31,31.2,31.21,119600.0,22.717,22.717,22.6372,22.6445,119600.0
2007-05-14 13:20:00,31.21,31.28,31.18,31.27,116600.0,22.6445,22.6953,22.6227,22.688,116600.0
2007-05-14 13:30:00,31.27,31.29,31.18,31.23,171800.0,22.688,22.7025,22.6227,22.659,171800.0
2007-05-14 13:40:00,31.23,31.24,31.15,31.16,213900.0,22.659,22.6662,22.6009,22.6082,213900.0
2007-05-14 13:50:00,31.16,31.16,31.05,31.06,120200.0,22.6082,22.6082,22.5284,22.5356,120200.0
2007-05-14 14:00:00,31.06,31.09,30.97,31.09,245000.0,22.5356,22.5574,22.4703,22.5574,245000.0
2007-05-14 14:10:00,31.08,31.08,30.98,31.02,128100.0,22.5502,22.5502,22.4776,22.5066,128100.0
2007-05-14 14:20:00,31.02,31.1,31.01,31.08,126800.0,22.5066,22.5647,22.4994,22.5502,126800.0
2007-05-14 14:30:00,31.08,31.12,31.02,31.03,88800.0,22.5502,22.5792,22.5066,22.5139,88800.0
2007-05-14 14:40:00,31.02,31.05,30.98,31.03,79700.0,22.5066,22.5284,22.4776,22.5139,79700.0
2007-05-14 14:50:00,31.02,31.07,30.94,30.95,153500.0,22.5066,22.5429,22.4486,22.4558,153500.0
2007-05-14 15:00:00,30.95,31.03,30.93,31.02,226800.0,22.4558,22.5139,22.4413,22.5066,226800.0
2007-05-14 15:10:00,31.02,31.05,30.97,30.99,185100.0,22.5066,22.5284,22.4703,22.4849,185100.0
2007-05-14 15:20:00,30.99,31.01,30.94,30.99,136300.0,22.4849,22.4994,22.4486,22.4849,136300.0
2007-05-14 15:30:00,31.0,31.01,30.94,30.94,207200.0,22.4921,22.4994,22.4486,22.4486,207200.0
2007-05-14 15:40:00,30.94,30.99,30.93,30.98,286100.0,22.4486,22.4849,22.4413,22.4776,286100.0
2007-05-14 15:50:00,30.98,31.01,30.96,31.01,557700.0,22.4776,22.4994,22.4631,22.4994,557700.0
2007-05-15 09:30:00,30.9,31.06,30.71,30.82,430900.0,22.4196,22.5356,22.2817,22.3615,430900.0
2007-05-15 09:40:00,30.82,30.92,30.75,30.8,508800.0,22.3615,22.4341,22.3107,22.347,508800.0
2007-05-15 09:50:00,30.8,30.9,30.76,30.88,596800.0,22.347,22.4196,22.318,22.405,596800.0
2007-05-15 10:00:00,30.89,31.5,30.8,31.5,920400.0,22.4123,22.8549,22.347,22.8549,920400.0
2007-05-15 10:10:00,31.49,31.57,31.39,31.52,587200.0,22.8476,22.9057,22.7751,22.8694,587200.0
2007-05-15 10:20:00,31.53,31.53,31.36,31.43,243000.0,22.8767,22.8767,22.7533,22.8041,243000.0
2007-05-15 10:30:00,31.43,31.43,31.26,31.26,181500.0,22.8041,22.8041,22.6808,22.6808,181500.0
2007-05-15 10:40:00,31.26,31.28,31.18,31.2,176900.0,22.6808,22.6953,22.6227,22.6372,176900.0
2007-05-15 10:50:00,31.19,31.23,31.08,31.11,177200.0,22.63,22.659,22.5502,22.5719,177200.0
2007-05-15 11:00:00,31.11,31.26,31.1,31.17,230800.0,22.5719,22.6808,22.5647,22.6155,230800.0
2007-05-15 11:10:00,31.17,31.33,31.11,31.31,109900.0,22.6155,22.7315,22.5719,22.717,109900.0
2007-05-15 11:20:00,31.31,31.32,31.24,31.29,99200.0,22.717,22.7243,22.6662,22.7025,99200.0
2007-05-15 11:30:00,31.29,31.35,31.27,31.35,170800.0,22.7025,22.7461,22.688,22.7461,170800.0
2007-05-15 11:40:00,31.36,31.43,31.34,31.41,173600.0,22.7533,22.8041,22.7388,22.7896,173600.0
2007-05-15 11:50:00,31.42,31.43,31.3,31.3,145700.0,22.7968,22.8041,22.7098,22.7098,145700.0
2007-05-15 12:00:00,31.31,31.31,31.22,31.26,161500.0,22.717,22.717,22.6517,22.6808,161500.0
2007-05-15 12:10:00,31.26,31.32,31.22,31.22,144000.0,22.6808,22.7243,22.6517,22.6517,144000.0
2007-05-15 12:20:00,31.22,31.23,31.14,31.15,194000.0,22.6517,22.659,22.5937,22.6009,194000.0
2007-05-15 12:30:00,31.16,31.2,31.12,31.2,96600.0,22.6082,22.6372,22.5792,22.6372,96600.0
2007-05-15 12:40:00,31.2,31.3,31.19,31.2,170000.0,22.6372,22.7098,22.63,22.6372,170000.0
2007-05-15 12:50:00,31.2,31.24,31.12,31.12,145300.0,22.6372,22.6662,22.5792,22.5792,145300.0
2007-05-15 13:00:00,31.12,31.17,31.07,31.08,210500.0,22.5792,22.6155,22.5429,22.5502,210500.0
2007-05-15 13:10:00,31.08,31.19,31.06,31.16,170600.0,22.5502,22.63,22.5356,22.6082,170600.0
2007-05-15 13:20:00,31.16,31.16,31.09,31.11,60800.0,22.6082,22.6082,22.5574,22.5719,60800.0
2007-05-15 13:30:00,31.12,31.17,31.11,31.16,88600.0,22.5792,22.6155,22.5719,22.6082,88600.0
2007-05-15 13:40:00,31.15,31.16,30.95,30.97,194900.0,22.6009,22.6082,22.4558,22.4703,194900.0
2007-05-15 13:50:00,30.97,31.1,30.95,31.08,254400.0,22.4703,22.5647,22.4558,22.5502,254400.0
2007-05-15 14:00:00,31.09,31.17,31.06,31.16,99000.0,22.5574,22.6155,22.5356,22.6082,99000.0
2007-05-15 14:10:00,31.16,31.17,31.05,31.06,133900.0,22.6082,22.6155,22.5284,22.5356,133900.0
2007-05-15 14:20:00,31.06,31.07,30.97,30.98,345300.0,22.5356,22.5429,22.4703,22.4776,345300.0
2007-05-15 14:30:00,30.98,31.02,30.94,30.96,175500.0,22.4776,22.5066,22.4486,22.4631,175500.0
2007-05-15 14:40:00,30.98,31.03,30.92,30.94,310000.0,22.4776,22.5139,22.4341,22.4486,310000.0
2007-05-15 14:50:00,30.95,31.0,30.93,30.98,189300.0,22.4558,22.4921,22.4413,22.4776,189300.0
2007-05-15 15:00:00,30.98,31.01,30.95,30.98,128000.0,22.4776,22.4994,22.4558,22.4776,128000.0
2007-05-15 15:10:00,30.98,31.03,30.94,31.0,190100.0,22.4776,22.5139,22.4486,22.4921,190100.0
2007-05-15 15:20:00,31.0,31.01,30.89,31.0,178500.0,22.4921,22.4994,22.4123,22.4921,178500.0
2007-05-15 15:30:00,31.01,31.01,30.95,31.01,188100.0,22.4994,22.4994,22.4558,22.4994,188100.0
2007-05-15 15:40:00,31.02,31.04,30.91,30.92,202400.0,22.5066,22.5211,22.4268,22.4341,202400.0
2007-05-15 15:50:00,30.92,30.93,30.85,30.9,448300.0,22.4341,22.4413,22.3833,22.4196,448300.0
2007-05-16 09:30:00,31.0,31.42,30.95,31.39,422800.0,22.4921,22.7968,22.4558,22.7751,422800.0
2007-05-16 09:40:00,31.39,31.41,31.34,31.37,316800.0,22.7751,22.7896,22.7388,22.7606,316800.0
2007-05-16 09:50:00,31.37,31.39,31.32,31.35,237600.0,22.7606,22.7751,22.7243,22.7461,237600.0
2007-05-16 10:00:00,31.36,31.37,31.35,31.35,253400.0,22.7533,22.7606,22.7461,22.7461,253400.0
2007-05-16 10:10:00,31.35,31.38,31.34,31.35,417500.0,22.7461,22.7678,22.7388,22.7461,417500.0
2007-05-16 10:20:00,31.35,31.43,31.35,31.43,255500.0,22.7461,22.8041,22.7461,22.8041,255500.0
2007-05-16 10:30:00,31.42,31.44,31.37,31.39,380900.0,22.7968,22.8114,22.7606,22.7751,380900.0
2007-05-16 10:40:00,31.39,31.4,31.33,31.33,339300.0,22.7751,22.7823,22.7315,22.7315,339300.0
2007-05-16 10:50:00,31.34,31.37,31.19,31.2,192900.0,22.7388,22.7606,22.63,22.6372,192900.0
2007-05-16 11:00:00,31.2,31.23,31.15,31.18,227500.0,22.6372,22.659,22.6009,22.6227,227500.0
2007-05-16 11:10:00,31.17,31.2,31.13,31.16,237300.0,22.6155,22.6372,22.5864,22.6082,237300.0
2007-05-16 11:20:00,31.16,31.23,31.15,31.18,283500.0,22.6082,22.659,22.6009,22.6227,283500.0
2007-05-16 11:30:00,31.19,31.29,31.15,31.29,278600.0,22.63,22.7025,22.6009,22.7025,278600.0
2007-05-16 11:40:00,31.29,31.32,31.22,31.26,204200.0,22.7025,22.7243,22.6517,22.6808,204200.0
2007-05-16 11:50:00,31.26,31.35,31.24,31.29,137100.0,22.6808,22.7461,22.6662,22.7025,137100.0
2007-05-16 12:00:00,31.3,31.32,31.2,31.22,205900.0,22.7098,22.7243,22.6372,22.6517,205900.0
2007-05-16 12:10:00,31.21,31.25,31.19,31.23,144300.0,22.6445,22.6735,22.63,22.659,144300.0
2007-05-16 12:20:00,31.23,31.25,31.2,31.22,126000.0,22.659,22.6735,22.6372,22.6517,126000.0
2007-05-16 12:30:00,31.22,31.26,31.2,31.24,180700.0,22.6517,22.6808,22.6372,22.6662,180700.0
2007-05-16 12:40:00,31.24,31.25,31.19,31.21,144700.0,22.6662,22.6735,22.63,22.6445,144700.0
2007-05-16 12:50:00,31.21,31.34,31.2,31.33,101200.0,22.6445,22.7388,22.6372,22.7315,101200.0
2007-05-16 13:00:00,31.32,31.32,31.2,31.21,119700.0,22.7243,22.7243,22.6372,22.6445,119700.0
2007-05-16 13:10:00,31.21,31.23,31.2,31.22,112100.0,22.6445,22.659,22.6372,22.6517,112100.0
2007-05-16 13:20:00,31.22,31.3,31.2,31.24,91100.0,22.6517,22.7098,22.6372,22.6662,91100.0
2007-05-16 13:30:00,31.24,31.27,31.21,31.24,145000.0,22.6662,22.688,22.6445,22.6662,145000.0
2007-05-16 13:40:00,31.24,31.37,31.24,31.25,120200.0,22.6662,22.7606,22.6662,22.6735,120200.0
2007-05-16 13:50:00,31.26,31.3,31.24,31.26,148700.0,22.6808,22.7098,22.6662,22.6808,148700.0
2007-05-16 14:00:00,31.27,31.35,31.24,31.35,150000.0,22.688,22.7461,22.6662,22.7461,150000.0
2007-05-16 14:10:00,31.35,31.39,31.31,31.34,203500.0,22.7461,22.7751,22.717,22.7388,203500.0
2007-05-16 14:20:00,31.33,31.33,31.2,31.21,175800.0,22.7315,22.7315,22.6372,22.6445,175800.0
2007-05-16 14:30:00,31.21,31.22,31.13,31.16,220000.0,22.6445,22.6517,22.5864,22.6082,220000.0
2007-05-16 14:40:00,31.16,31.29,31.14,31.26,173300.0,22.6082,22.7025,22.5937,22.6808,173300.0
2007-05-16 14:50:00,31.25,31.25,31.2,31.22,77800.0,22.6735,22.6735,22.6372,22.6517,77800.0
2007-05-16 15:00:00,31.22,31.23,31.15,31.17,102200.0,22.6517,22.659,22.6009,22.6155,102200.0
2007-05-16 15:10:00,31.17,31.18,31.12,31.14,160300.0,22.6155,22.6227,22.5792,22.5937,160300.0
2007-05-16 15:20:00,31.14,31.16,31.12,31.13,193700.0,22.5937,22.6082,22.5792,22.5864,193700.0
2007-05-16 15:30:00,31.13,31.23,31.12,31.22,173800.0,22.5864,22.659,22.5792,22.6517,173800.0
2007-05-16 15:40:00,31.23,31.28,31.22,31.25,279400.0,22.659,22.6953,22.6517,22.6735,279400.0
2007-05-16 15:50:00,31.25,31.34,31.22,31.3,531500.0,22.6735,22.7388,22.6517,22.7098,531500.0
2007-05-17 09:30:00,31.29,31.42,31.21,31.42,300300.0,22.7025,22.7968,22.6445,22.7968,300300.0
2007-05-17 09:40:00,31.42,31.42,31.25,31.3,209200.0,22.7968,22.7968,22.6735,22.7098,209200.0
2007-05-17 09:50:00,31.31,31.37,31.28,31.33,123300.0,22.717,22.7606,22.6953,22.7315,123300.0
2007-05-17 10:00:00,31.33,31.56,31.26,31.55,366900.0,22.7315,22.8984,22.6808,22.8912,366900.0
2007-05-17 10:10:00,31.55,31.56,31.39,31.39,182000.0,22.8912,22.8984,22.7751,22.7751,182000.0
2007-05-17 10:20:00,31.39,31.42,31.33,31.35,141300.0,22.7751,22.7968,22.7315,22.7461,141300.0
2007-05-17 10:30:00,31.36,31.38,31.24,31.24,114400.0,22.7533,22.7678,22.6662,22.6662,114400.0
2007-05-17 10:40:00,31.25,31.31,31.18,31.2,180900.0,22.6735,22.717,22.6227,22.6372,180900.0
2007-05-17 10:50:00,31.2,31.33,31.19,31.32,130400.0,22.6372,22.7315,22.63,22.7243,130400.0
2007-05-17 11:00:00,31.32,31.44,31.3,31.41,159200.0,22.7243,22.8114,22.7098,22.7896,159200.0
2007-05-17 11:10:00,31.4,31.43,31.35,31.35,91700.0,22.7823,22.8041,22.7461,22.7461,91700.0
2007-05-17 11:20:00,31.36,31.37,31.3,31.31,69800.0,22.7533,22.7606,22.7098,22.717,69800.0
2007-05-17 11:30:00,31.31,31.34,31.29,31.3,68600.0,22.717,22.7388,22.7025,22.7098,68600.0
2007-05-17 11:40:00,31.3,31.41,31.27,31.39,98500.0,22.7098,22.7896,22.688,22.7751,98500.0
2007-05-17 11:50:00,31.39,31.41,31.25,31.28,88900.0,22.7751,22.7896,22.6735,22.6953,88900.0
2007-05-17 12:00:00,31.27,31.29,31.21,31.22,90800.0,22.688,22.7025,22.6445,22.6517,90800.0
2007-05-17 12:10:00,31.23,31.26,31.21,31.22,75200.0,22.659,22.6808,22.6445,22.6517,75200.0
2007-05-17 12:20:00,31.22,31.23,31.2,31.23,108500.0,22.6517,22.659,22.6372,22.659,108500.0
2007-05-17 12:30:00,31.23,31.26,31.16,31.19,101600.0,22.659,22.6808,22.6082,22.63,101600.0
2007-05-17 12:40:00,31.19,31.2,31.15,31.2,87000.0,22.63,22.6372,22.6009,22.6372,87000.0
2007-05-17 12:50:00,31.2,31.23,31.19,31.2,60400.0,22.6372,22.659,22.63,22.6372,60400.0
2007-05-17 13:00:00,31.19,31.26,31.17,31.26,160300.0,22.63,22.6808,22.6155,22.6808,160300.0
2007-05-17 13:10:00,31.25,31.29,31.23,31.27,129300.0,22.6735,22.7025,22.659,22.688,129300.0
2007-05-17 13:20:00,31.29,31.36,31.26,31.35,120100.0,22.7025,22.7533,22.6808,22.7461,120100.0
2007-05-17 13:30:00,31.36,31.4,31.33,31.33,91500.0,22.7533,22.7823,22.7315,22.7315,91500.0
2007-05-17 13:40:00,31.33,31.36,31.32,31.34,54600.0,22.7315,22.7533,22.7243,22.7388,54600.0
2007-05-17 13:50:00,31.33,31.35,31.31,31.35,78900.0,22.7315,22.7461,22.717,22.7461,78900.0
2007-05-17 14:00:00,31.35,31.45,31.35,31.45,206500.0,22.7461,22.8186,22.7461,22.8186,206500.0
2007-05-17 14:10:00,31.45,31.46,31.37,31.46,170500.0,22.8186,22.8259,22.7606,22.8259,170500.0
2007-05-17 14:20:00,31.45,31.47,31.44,31.46,95900.0,22.8186,22.8331,22.8114,22.8259,95900.0
2007-05-17 14:30:00,31.47,31.49,31.44,31.46,125200.0,22.8331,22.8476,22.8114,22.8259,125200.0
2007-05-17 14:40:00,31.45,31.47,31.41,31.46,177300.0,22.8186,22.8331,22.7896,22.8259,177300.0
2007-05-17 14:50:00,31.46,31.53,31.46,31.47,157400.0,22.8259,22.8767,22.8259,22.8331,157400.0
2007-05-17 15:00:00,31.47,31.54,31.45,31.46,172100.0,22.8331,22.8839,22.8186,22.8259,172100.0
2007-05-17 15:10:00,31.45,31.5,31.45,31.5,111800.0,22.8186,22.8549,22.8186,22.8549,111800.0
2007-05-17 15:20:00,31.51,31.51,31.45,31.46,164800.0,22.8621,22.8621,22.8186,22.8259,164800.0
2007-05-17 15:30:00,31.46,31.5,31.35,31.35,249100.0,22.8259,22.8549,22.7461,22.7461,249100.0
2007-05-17 15:40:00,31.35,31.37,31.29,31.33,266500.0,22.7461,22.7606,22.7025,22.7315,266500.0
2007-05-17 15:50:00,31.33,31.38,31.29,31.3,295900.0,22.7315,22.7678,22.7025,22.7098,295900.0
2007-05-18 09:30:00,31.51,31.52,31.41,31.45,1158400.0,22.8621,22.8694,22.7896,22.8186,1158400.0
2007-05-18 09:40:00,31.46,31.58,31.43,31.52,316000.0,22.8259,22.9129,22.8041,22.8694,316000.0
2007-05-18 09:50:00,31.52,31.6,31.51,31.57,170400.0,22.8694,22.9274,22.8621,22.9057,170400.0
2007-05-18 10:00:00,31.58,31.72,31.52,31.72,277500.0,22.9129,23.0145,22.8694,23.0145,277500.0
2007-05-18 10:10:00,31.72,31.82,31.71,31.78,389000.0,23.0145,23.0871,23.0072,23.058,389000.0
2007-05-18 10:20:00,31.77,31.94,31.77,31.93,419300.0,23.0508,23.1741,23.0508,23.1669,419300.0
2007-05-18 10:30:00,31.93,31.99,31.86,31.9,454900.0,23.1669,23.2104,23.1161,23.1451,454900.0
2007-05-18 10:40:00,31.91,31.95,31.9,31.94,319500.0,23.1524,23.1814,23.1451,23.1741,319500.0
2007-05-18 10:50:00,31.94,32.02,31.87,31.9,333300.0,23.1741,23.2322,23.1233,23.1451,333300.0
2007-05-18 11:00:00,31.9,31.97,31.87,31.97,420200.0,23.1451,23.1959,23.1233,23.1959,420200.0
2007-05-18 11:10:00,31.97,32.05,31.95,32.02,293300.0,23.1959,23.2539,23.1814,23.2322,293300.0
2007-05-18 11:20:00,32.02,32.08,32.0,32.07,233300.0,23.2322,23.2757,23.2177,23.2684,233300.0
2007-05-18 11:30:00,32.07,32.16,32.04,32.08,264000.0,23.2684,23.3337,23.2467,23.2757,264000.0
2007-05-18 11:40:00,32.08,32.13,32.05,32.11,199800.0,23.2757,23.312,23.2539,23.2975,199800.0
2007-05-18 11:50:00,32.11,32.15,32.07,32.15,186200.0,23.2975,23.3265,23.2684,23.3265,186200.0
2007-05-18 12:00:00,32.15,32.2,32.13,32.2,234300.0,23.3265,23.3628,23.312,23.3628,234300.0
2007-05-18 12:10:00,32.2,32.3,32.18,32.24,363500.0,23.3628,23.4353,23.3483,23.3918,363500.0
2007-05-18 12:20:00,32.23,32.37,32.23,32.33,284600.0,23.3845,23.4861,23.3845,23.4571,284600.0
2007-05-18 12:30:00,32.33,32.46,32.32,32.44,373100.0,23.4571,23.5514,23.4498,23.5369,373100.0
2007-05-18 12:40:00,32.44,32.65,32.43,32.61,611900.0,23.5369,23.6893,23.5296,23.6602,611900.0
2007-05-18 12:50:00,32.61,32.61,32.49,32.57,522100.0,23.6602,23.6602,23.5732,23.6312,522100.0
2007-05-18 13:00:00,32.56,32.69,32.56,32.66,465600.0,23.624,23.7183,23.624,23.6965,465600.0
2007-05-18 13:10:00,32.67,32.68,32.62,32.63,226900.0,23.7038,23.711,23.6675,23.6748,226900.0
2007-05-18 13:20:00,32.63,32.66,32.55,32.56,214100.0,23.6748,23.6965,23.6167,23.624,214100.0
2007-05-18 13:30:00,32.56,32.57,32.49,32.52,170700.0,23.624,23.6312,23.5732,23.5949,170700.0
2007-05-18 13:40:00,32.52,32.57,32.51,32.57,271300.0,23.5949,23.6312,23.5877,23.6312,271300.0
2007-05-18 13:50:00,32.57,32.65,32.56,32.65,257200.0,23.6312,23.6893,23.624,23.6893,257200.0
2007-05-18 14:00:00,32.65,32.65,32.54,32.6,219500.0,23.6893,23.6893,23.6095,23.653,219500.0
2007-05-18 14:10:00,32.6,32.69,32.52,32.67,1362300.0,23.653,23.7183,23.5949,23.7038,1362300.0
2007-05-18 14:20:00,32.66,32.67,32.6,32.61,232800.0,23.6965,23.7038,23.653,23.6602,232800.0
2007-05-18 14:30:00,32.6,32.63,32.49,32.49,329500.0,23.653,23.6748,23.5732,23.5732,329500.0
2007-05-18 14:40:00,32.49,32.5,32.41,32.5,304100.0,23.5732,23.5804,23.5151,23.5804,304100.0
2007-05-18 14:50:00,32.5,32.56,32.49,32.54,244100.0,23.5804,23.624,23.5732,23.6095,244100.0
2007-05-18 15:00:00,32.54,32.54,32.46,32.51,330400.0,23.6095,23.6095,23.5514,23.5877,330400.0
2007-05-18 15:10:00,32.51,32.51,32.49,32.5,242800.0,23.5877,23.5877,23.5732,23.5804,242800.0
2007-05-18 15:20:00,32.5,32.53,32.43,32.47,362500.0,23.5804,23.6022,23.5296,23.5587,362500.0
2007-05-18 15:30:00,32.47,32.55,32.46,32.55,439800.0,23.5587,23.6167,23.5514,23.6167,439800.0
2007-05-18 15:40:00,32.54,32.59,32.51,32.53,705500.0,23.6095,23.6457,23.5877,23.6022,705500.0
2007-05-18 15:50:00,32.52,32.74,32.51,32.72,981700.0,23.5949,23.7546,23.5877,23.7401,981700.0
2007-05-21 09:30:00,32.01,32.21,31.87,31.94,1188400.0,23.2249,23.37,23.1233,23.1741,1188400.0
2007-05-21 09:40:00,31.94,31.95,31.78,31.8,885000.0,23.1741,23.1814,23.058,23.0725,885000.0
2007-05-21 09:50:00,31.8,31.81,31.5,31.56,978500.0,23.0725,23.0798,22.8549,22.8984,978500.0
2007-05-21 10:00:00,31.56,31.82,31.56,31.81,552800.0,22.8984,23.0871,22.8984,23.0798,552800.0
2007-05-21 10:10:00,31.81,31.81,31.63,31.72,510200.0,23.0798,23.0798,22.9492,23.0145,510200.0
2007-05-21 10:20:00,31.71,31.86,31.71,31.76,338200.0,23.0072,23.1161,23.0072,23.0435,338200.0
2007-05-21 10:30:00,31.75,31.76,31.65,31.66,243000.0,23.0363,23.0435,22.9637,22.971,243000.0
2007-05-21 10:40:00,31.66,31.7,31.6,31.62,415600.0,22.971,23.0,22.9274,22.942,415600.0
2007-05-21 10:50:00,31.63,31.68,31.6,31.66,441500.0,22.9492,22.9855,22.9274,22.971,441500.0
2007-05-21 11:00:00,31.68,31.72,31.61,31.65,449200.0,22.9855,23.0145,22.9347,22.9637,449200.0
2007-05-21 11:10:00,31.66,31.73,31.64,31.69,297300.0,22.971,23.0218,22.9565,22.9927,297300.0
2007-05-21 11:20:00,31.69,31.71,31.63,31.7,316600.0,22.9927,23.0072,22.9492,23.0,316600.0
2007-05-21 11:30:00,31.71,31.74,31.68,31.71,252200.0,23.0072,23.029,22.9855,23.0072,252200.0
2007-05-21 11:40:00,31.71,31.77,31.7,31.76,172400.0,23.0072,23.0508,23.0,23.0435,172400.0
2007-05-21 11:50:00,31.75,31.76,31.67,31.68,185400.0,23.0363,23.0435,22.9782,22.9855,185400.0
2007-05-21 12:00:00,31.67,31.68,31.5,31.59,456200.0,22.9782,22.9855,22.8549,22.9202,456200.0
2007-05-21 12:10:00,31.59,31.67,31.55,31.6,259300.0,22.9202,22.9782,22.8912,22.9274,259300.0
2007-05-21 12:20:00,31.6,31.67,31.55,31.64,255900.0,22.9274,22.9782,22.8912,22.9565,255900.0
2007-05-21 12:30:00,31.64,31.66,31.59,31.59,135200.0,22.9565,22.971,22.9202,22.9202,135200.0
2007-05-21 12:40:00,31.6,31.62,31.54,31.59,252700.0,22.9274,22.942,22.8839,22.9202,252700.0
2007-05-21 12:50:00,31.59,31.59,31.45,31.53,344600.0,22.9202,22.9202,22.8186,22.8767,344600.0
2007-05-21 13:00:00,31.53,31.59,31.5,31.51,212200.0,22.8767,22.9202,22.8549,22.8621,212200.0
2007-05-21 13:10:00,31.51,31.58,31.51,31.54,208500.0,22.8621,22.9129,22.8621,22.8839,208500.0
2007-05-21 13:20:00,31.53,31.53,31.46,31.48,235700.0,22.8767,22.8767,22.8259,22.8404,235700.0
2007-05-21 13:30:00,31.48,31.48,31.34,31.4,378500.0,22.8404,22.8404,22.7388,22.7823,378500.0
2007-05-21 13:40:00,31.41,31.42,31.37,31.4,199000.0,22.7896,22.7968,22.7606,22.7823,199000.0
2007-05-21 13:50:00,31.4,31.44,31.34,31.38,214700.0,22.7823,22.8114,22.7388,22.7678,214700.0
2007-05-21 14:00:00,31.38,31.51,31.37,31.44,242600.0,22.7678,22.8621,22.7606,22.8114,242600.0
2007-05-21 14:10:00,31.45,31.49,31.37,31.42,250400.0,22.8186,22.8476,22.7606,22.7968,250400.0
2007-05-21 14:20:00,31.42,31.51,31.42,31.46,277500.0,22.7968,22.8621,22.7968,22.8259,277500.0
2007-05-21 14:30:00,31.47,31.58,31.47,31.54,327100.0,22.8331,22.9129,22.8331,22.8839,327100.0
2007-05-21 14:40:00,31.55,31.64,31.55,31.59,274300.0,22.8912,22.9565,22.8912,22.9202,274300.0
2007-05-21 14:50:00,31.59,31.61,31.5,31.56,250300.0,22.9202,22.9347,22.8549,22.8984,250300.0
2007-05-21 15:00:00,31.55,31.62,31.5,31.59,429900.0,22.8912,22.942,22.8549,22.9202,429900.0
2007-05-21 15:10:00,31.59,34.5,31.58,31.66,316200.0,22.9202,25.0315,22.9129,22.971,316200.0
2007-05-21 15:20:00,31.65,31.73,31.63,31.72,618600.0,22.9637,23.0218,22.9492,23.0145,618600.0
2007-05-21 15:30:00,31.72,31.82,31.6,31.73,707600.0,23.0145,23.0871,22.9274,23.0218,707600.0
2007-05-21 15:40:00,31.73,31.87,31.73,31.86,518500.0,23.0218,23.1233,23.0218,23.1161,518500.0
2007-05-21 15:50:00,31.86,31.88,31.82,31.87,516400.0,23.1161,23.1306,23.0871,23.1233,516400.0
2007-05-22 09:30:00,31.58,31.9,31.58,31.8,226400.0,22.9129,23.1451,22.9129,23.0725,226400.0
2007-05-22 09:40:00,31.81,31.87,31.78,31.82,245100.0,23.0798,23.1233,23.058,23.0871,245100.0
2007-05-22 09:50:00,31.82,31.84,31.68,31.75,330400.0,23.0871,23.1016,22.9855,23.0363,330400.0
2007-05-22 10:00:00,31.75,31.9,31.75,31.83,285700.0,23.0363,23.1451,23.0363,23.0943,285700.0
2007-05-22 10:10:00,31.84,31.86,31.8,31.8,244600.0,23.1016,23.1161,23.0725,23.0725,244600.0
2007-05-22 10:20:00,31.8,32.04,31.79,32.03,288600.0,23.0725,23.2467,23.0653,23.2394,288600.0
2007-05-22 10:30:00,32.04,32.1,31.86,31.91,288400.0,23.2467,23.2902,23.1161,23.1524,288400.0
2007-05-22 10:40:00,31.91,31.95,31.84,31.86,163400.0,23.1524,23.1814,23.1016,23.1161,163400.0
2007-05-22 10:50:00,31.86,31.93,31.81,31.92,174600.0,23.1161,23.1669,23.0798,23.1596,174600.0
2007-05-22 11:00:00,31.93,31.99,31.9,31.93,149200.0,23.1669,23.2104,23.1451,23.1669,149200.0
2007-05-22 11:10:00,31.93,31.97,31.89,31.92,109700.0,23.1669,23.1959,23.1378,23.1596,109700.0
2007-05-22 11:20:00,31.91,31.96,31.86,31.96,84700.0,23.1524,23.1886,23.1161,23.1886,84700.0
2007-05-22 11:30:00,31.96,31.96,31.87,31.9,90900.0,23.1886,23.1886,23.1233,23.1451,90900.0
2007-05-22 11:40:00,31.9,31.9,31.81,31.83,141100.0,23.1451,23.1451,23.0798,23.0943,141100.0
2007-05-22 11:50:00,31.84,31.89,31.8,31.82,141200.0,23.1016,23.1378,23.0725,23.0871,141200.0
2007-05-22 12:00:00,31.82,31.87,31.81,31.86,132600.0,23.0871,23.1233,23.0798,23.1161,132600.0
2007-05-22 12:10:00,31.86,31.88,31.83,31.85,142800.0,23.1161,23.1306,23.0943,23.1088,142800.0
2007-05-22 12:20:00,31.85,31.89,31.83,31.86,142600.0,23.1088,23.1378,23.0943,23.1161,142600.0
2007-05-22 12:30:00,31.85,31.87,31.78,31.79,212400.0,23.1088,23.1233,23.058,23.0653,212400.0
2007-05-22 12:40:00,31.79,31.82,31.77,31.8,77000.0,23.0653,23.0871,23.0508,23.0725,77000.0
2007-05-22 12:50:00,31.8,31.91,31.79,31.86,113000.0,23.0725,23.1524,23.0653,23.1161,113000.0
2007-05-22 13:00:00,31.87,31.88,31.83,31.87,88000.0,23.1233,23.1306,23.0943,23.1233,88000.0
2007-05-22 13:10:00,31.87,31.9,31.81,31.83,82800.0,23.1233,23.1451,23.0798,23.0943,82800.0
2007-05-22 13:20:00,31.83,31.91,31.82,31.88,123700.0,23.0943,23.1524,23.0871,23.1306,123700.0
2007-05-22 13:30:00,31.87,31.88,31.8,31.83,130200.0,23.1233,23.1306,23.0725,23.0943,130200.0
2007-05-22 13:40:00,31.83,31.85,31.81,31.85,70300.0,23.0943,23.1088,23.0798,23.1088,70300.0
2007-05-22 13:50:00,31.85,31.94,31.83,31.84,143900.0,23.1088,23.1741,23.0943,23.1016,143900.0
2007-05-22 14:00:00,31.84,31.89,31.81,31.86,137300.0,23.1016,23.1378,23.0798,23.1161,137300.0
2007-05-22 14:10:00,31.86,31.91,31.77,31.77,242500.0,23.1161,23.1524,23.0508,23.0508,242500.0
2007-05-22 14:20:00,31.77,31.84,31.75,31.75,139400.0,23.0508,23.1016,23.0363,23.0363,139400.0
2007-05-22 14:30:00,31.75,31.83,31.72,31.73,230700.0,23.0363,23.0943,23.0145,23.0218,230700.0
2007-05-22 14:40:00,31.73,31.79,31.67,31.72,239700.0,23.0218,23.0653,22.9782,23.0145,239700.0
2007-05-22 14:50:00,31.72,31.77,31.67,31.76,154700.0,23.0145,23.0508,22.9782,23.0435,154700.0
2007-05-22 15:00:00,31.76,31.83,31.72,31.82,159900.0,23.0435,23.0943,23.0145,23.0871,159900.0
2007-05-22 15:10:00,31.81,31.81,31.69,31.71,287200.0,23.0798,23.0798,22.9927,23.0072,287200.0
2007-05-22 15:20:00,31.7,31.77,31.69,31.73,205400.0,23.0,23.0508,22.9927,23.0218,205400.0
2007-05-22 15:30:00,31.73,31.74,31.63,31.68,231000.0,23.0218,23.029,22.9492,22.9855,231000.0
2007-05-22 15:40:00,31.69,31.74,31.67,31.71,277300.0,22.9927,23.029,22.9782,23.0072,277300.0
2007-05-22 15:50:00,31.71,31.73,31.68,31.71,280600.0,23.0072,23.0218,22.9855,23.0072,280600.0
2007-05-23 09:30:00,31.84,32.04,31.82,31.9,348500.0,23.1016,23.2467,23.0871,23.1451,348500.0
2007-05-23 09:40:00,31.89,32.05,31.76,32.03,299000.0,23.1378,23.2539,23.0435,23.2394,299000.0
2007-05-23 09:50:00,32.04,32.18,32.04,32.11,305000.0,23.2467,23.3483,23.2467,23.2975,305000.0
2007-05-23 10:00:00,32.11,32.31,32.11,32.21,399400.0,23.2975,23.4426,23.2975,23.37,399400.0
2007-05-23 10:10:00,32.21,32.23,32.04,32.12,257800.0,23.37,23.3845,23.2467,23.3047,257800.0
2007-05-23 10:20:00,32.12,32.15,32.03,32.08,142700.0,23.3047,23.3265,23.2394,23.2757,142700.0
2007-05-23 10:30:00,32.08,32.21,32.07,32.17,157300.0,23.2757,23.37,23.2684,23.341,157300.0
2007-05-23 10:40:00,32.17,32.17,32.07,32.09,193000.0,23.341,23.341,23.2684,23.283,193000.0
2007-05-23 10:50:00,32.1,32.13,32.07,32.11,142500.0,23.2902,23.312,23.2684,23.2975,142500.0
2007-05-23 11:00:00,32.11,32.12,32.04,32.09,96200.0,23.2975,23.3047,23.2467,23.283,96200.0
2007-05-23 11:10:00,32.09,32.1,31.97,31.97,159000.0,23.283,23.2902,23.1959,23.1959,159000.0
2007-05-23 11:20:00,31.97,31.99,31.93,31.96,126900.0,23.1959,23.2104,23.1669,23.1886,126900.0
2007-05-23 11:30:00,31.95,31.96,31.87,31.9,151700.0,23.1814,23.1886,23.1233,23.1451,151700.0
2007-05-23 11:40:00,31.89,31.98,31.86,31.97,136700.0,23.1378,23.2031,23.1161,23.1959,136700.0
2007-05-23 11:50:00,31.97,31.99,31.9,31.96,155700.0,23.1959,23.2104,23.1451,23.1886,155700.0
2007-05-23 12:00:00,31.96,31.96,31.9,31.92,99700.0,23.1886,23.1886,23.1451,23.1596,99700.0
2007-05-23 12:10:00,31.91,31.92,31.88,31.9,112600.0,23.1524,23.1596,23.1306,23.1451,112600.0
2007-05-23 12:20:00,31.91,31.96,31.9,31.95,109900.0,23.1524,23.1886,23.1451,23.1814,109900.0
2007-05-23 12:30:00,31.96,31.96,31.92,31.95,70700.0,23.1886,23.1886,23.1596,23.1814,70700.0
2007-05-23 12:40:00,31.95,31.98,31.94,31.96,70600.0,23.1814,23.2031,23.1741,23.1886,70600.0
2007-05-23 12:50:00,31.95,31.98,31.94,31.98,92000.0,23.1814,23.2031,23.1741,23.2031,92000.0
2007-05-23 13:00:00,31.97,32.03,31.97,32.02,137500.0,23.1959,23.2394,23.1959,23.2322,137500.0
2007-05-23 13:10:00,32.01,32.02,31.95,31.95,175400.0,23.2249,23.2322,23.1814,23.1814,175400.0
2007-05-23 13:20:00,31.95,31.97,31.9,31.95,135500.0,23.1814,23.1959,23.1451,23.1814,135500.0
2007-05-23 13:30:00,31.95,31.96,31.9,31.9,148100.0,23.1814,23.1886,23.1451,23.1451,148100.0
2007-05-23 13:40:00,31.89,31.92,31.86,31.87,157800.0,23.1378,23.1596,23.1161,23.1233,157800.0
2007-05-23 13:50:00,31.86,31.9,31.82,31.82,115500.0,23.1161,23.1451,23.0871,23.0871,115500.0
2007-05-23 14:00:00,31.82,31.85,31.73,31.77,196100.0,23.0871,23.1088,23.0218,23.0508,196100.0
2007-05-23 14:10:00,31.77,31.82,31.71,31.72,99500.0,23.0508,23.0871,23.0072,23.0145,99500.0
2007-05-23 14:20:00,31.72,31.72,31.6,31.62,148500.0,23.0145,23.0145,22.9274,22.942,148500.0
2007-05-23 14:30:00,31.63,31.75,31.62,31.72,163700.0,22.9492,23.0363,22.942,23.0145,163700.0
2007-05-23 14:40:00,31.72,31.82,31.7,31.79,168200.0,23.0145,23.0871,23.0,23.0653,168200.0
2007-05-23 14:50:00,31.78,31.83,31.76,31.8,155500.0,23.058,23.0943,23.0435,23.0725,155500.0
2007-05-23 15:00:00,31.8,31.82,31.76,31.79,154400.0,23.0725,23.0871,23.0435,23.0653,154400.0
2007-05-23 15:10:00,31.78,31.84,31.77,31.81,187200.0,23.058,23.1016,23.0508,23.0798,187200.0
2007-05-23 15:20:00,31.8,31.85,31.75,31.83,202600.0,23.0725,23.1088,23.0363,23.0943,202600.0
2007-05-23 15:30:00,31.82,31.84,31.74,31.75,148800.0,23.0871,23.1016,23.029,23.0363,148800.0
2007-05-23 15:40:00,31.74,31.81,31.71,31.72,338200.0,23.029,23.0798,23.0072,23.0145,338200.0
2007-05-23 15:50:00,31.72,31.81,31.72,31.81,471100.0,23.0145,23.0798,23.0145,23.0798,471100.0
2007-05-24 09:30:00,31.68,31.88,31.63,31.81,338900.0,22.9855,23.1306,22.9492,23.0798,338900.0
2007-05-24 09:40:00,31.81,32.1,31.81,32.08,261400.0,23.0798,23.2902,23.0798,23.2757,261400.0
2007-05-24 09:50:00,32.08,32.16,31.96,32.04,266600.0,23.2757,23.3337,23.1886,23.2467,266600.0
2007-05-24 10:00:00,32.06,32.7,32.05,32.7,964000.0,23.2612,23.7255,23.2539,23.7255,964000.0
2007-05-24 10:10:00,32.7,32.95,32.64,32.78,853300.0,23.7255,23.9069,23.682,23.7836,853300.0
2007-05-24 10:20:00,32.77,32.85,32.76,32.79,402400.0,23.7763,23.8344,23.7691,23.7908,402400.0
2007-05-24 10:30:00,32.79,32.8,32.49,32.49,287800.0,23.7908,23.7981,23.5732,23.5732,287800.0
2007-05-24 10:40:00,32.5,32.52,32.36,32.45,442200.0,23.5804,23.5949,23.4789,23.5442,442200.0
2007-05-24 10:50:00,32.45,32.48,32.3,32.31,331600.0,23.5442,23.5659,23.4353,23.4426,331600.0
2007-05-24 11:00:00,32.31,32.38,32.25,32.34,401900.0,23.4426,23.4934,23.399,23.4643,401900.0
2007-05-24 11:10:00,32.34,32.36,32.17,32.19,334300.0,23.4643,23.4789,23.341,23.3555,334300.0
2007-05-24 11:20:00,32.17,32.3,32.07,32.12,414200.0,23.341,23.4353,23.2684,23.3047,414200.0
2007-05-24 11:30:00,32.13,32.17,32.03,32.12,252000.0,23.312,23.341,23.2394,23.3047,252000.0
2007-05-24 11:40:00,32.12,32.13,32.06,32.08,164100.0,23.3047,23.312,23.2612,23.2757,164100.0
2007-05-24 11:50:00,32.08,32.25,32.07,32.17,197400.0,23.2757,23.399,23.2684,23.341,197400.0
2007-05-24 12:00:00,32.17,32.22,32.11,32.16,137700.0,23.341,23.3773,23.2975,23.3337,137700.0
2007-05-24 12:10:00,32.16,32.16,32.02,32.03,235600.0,23.3337,23.3337,23.2322,23.2394,235600.0
2007-05-24 12:20:00,32.04,32.12,32.03,32.07,255300.0,23.2467,23.3047,23.2394,23.2684,255300.0
2007-05-24 12:30:00,32.07,32.09,32.0,32.05,222900.0,23.2684,23.283,23.2177,23.2539,222900.0
2007-05-24 12:40:00,32.04,32.1,32.01,32.07,130800.0,23.2467,23.2902,23.2249,23.2684,130800.0
2007-05-24 12:50:00,32.06,32.2,32.05,32.2,157900.0,23.2612,23.3628,23.2539,23.3628,157900.0
2007-05-24 13:00:00,32.2,32.25,32.13,32.16,131000.0,23.3628,23.399,23.312,23.3337,131000.0
2007-05-24 13:10:00,32.16,32.28,32.15,32.26,109900.0,23.3337,23.4208,23.3265,23.4063,109900.0
2007-05-24 13:20:00,32.27,32.35,32.23,32.28,106700.0,23.4136,23.4716,23.3845,23.4208,106700.0
2007-05-24 13:30:00,32.28,32.28,32.13,32.14,95400.0,23.4208,23.4208,23.312,23.3192,95400.0
2007-05-24 13:40:00,32.14,32.3,32.12,32.26,148100.0,23.3192,23.4353,23.3047,23.4063,148100.0
2007-05-24 13:50:00,32.26,32.36,32.25,32.35,157200.0,23.4063,23.4789,23.399,23.4716,157200.0
2007-05-24 14:00:00,32.34,32.35,32.28,32.28,173400.0,23.4643,23.4716,23.4208,23.4208,173400.0
2007-05-24 14:10:00,32.29,32.33,32.19,32.24,104600.0,23.4281,23.4571,23.3555,23.3918,104600.0
2007-05-24 14:20:00,32.25,32.29,32.23,32.25,91500.0,23.399,23.4281,23.3845,23.399,91500.0
2007-05-24 14:30:00,32.24,32.31,32.17,32.19,119300.0,23.3918,23.4426,23.341,23.3555,119300.0
2007-05-24 14:40:00,32.19,32.24,32.13,32.2,143600.0,23.3555,23.3918,23.312,23.3628,143600.0
2007-05-24 14:50:00,32.2,32.25,32.15,32.18,105600.0,23.3628,23.399,23.3265,23.3483,105600.0
2007-05-24 15:00:00,32.18,32.24,32.14,32.2,104700.0,23.3483,23.3918,23.3192,23.3628,104700.0
2007-05-24 15:10:00,32.2,32.21,32.08,32.09,149000.0,23.3628,23.37,23.2757,23.283,149000.0
2007-05-24 15:20:00,32.09,32.13,32.08,32.08,120400.0,23.283,23.312,23.2757,23.2757,120400.0
2007-05-24 15:30:00,32.09,32.13,31.97,32.01,216200.0,23.283,23.312,23.1959,23.2249,216200.0
2007-05-24 15:40:00,32.01,32.04,31.95,32.01,306700.0,23.2249,23.2467,23.1814,23.2249,306700.0
2007-05-24 15:50:00,32.01,32.06,31.99,32.05,297600.0,23.2249,23.2612,23.2104,23.2539,297600.0
2007-05-25 09:30:00,32.1,32.36,31.99,32.22,573000.0,23.2902,23.4789,23.2104,23.3773,573000.0
2007-05-25 09:40:00,32.21,32.26,32.17,32.26,223300.0,23.37,23.4063,23.341,23.4063,223300.0
2007-05-25 09:50:00,32.26,32.35,32.22,32.31,228000.0,23.4063,23.4716,23.3773,23.4426,228000.0
2007-05-25 10:00:00,32.3,32.31,32.11,32.2,317500.0,23.4353,23.4426,23.2975,23.3628,317500.0
2007-05-25 10:10:00,32.2,32.29,32.2,32.24,185000.0,23.3628,23.4281,23.3628,23.3918,185000.0
2007-05-25 10:20:00,32.24,32.25,32.14,32.15,143700.0,23.3918,23.399,23.3192,23.3265,143700.0
2007-05-25 10:30:00,32.15,32.23,32.15,32.22,208000.0,23.3265,23.3845,23.3265,23.3773,208000.0
2007-05-25 10:40:00,32.23,32.28,32.21,32.28,278100.0,23.3845,23.4208,23.37,23.4208,278100.0
2007-05-25 10:50:00,32.27,32.29,32.25,32.29,220600.0,23.4136,23.4281,23.399,23.4281,220600.0
2007-05-25 11:00:00,32.29,32.3,32.25,32.27,140800.0,23.4281,23.4353,23.399,23.4136,140800.0
2007-05-25 11:10:00,32.27,32.27,32.22,32.22,135300.0,23.4136,23.4136,23.3773,23.3773,135300.0
2007-05-25 11:20:00,32.22,32.22,32.15,32.15,147700.0,23.3773,23.3773,23.3265,23.3265,147700.0
2007-05-25 11:30:00,32.16,32.17,32.11,32.13,202300.0,23.3337,23.341,23.2975,23.312,202300.0
2007-05-25 11:40:00,32.12,32.13,32.02,32.02,173800.0,23.3047,23.312,23.2322,23.2322,173800.0
2007-05-25 11:50:00,32.03,32.03,31.98,31.99,192400.0,23.2394,23.2394,23.2031,23.2104,192400.0
2007-05-25 12:00:00,31.99,31.99,31.93,31.95,252200.0,23.2104,23.2104,23.1669,23.1814,252200.0
2007-05-25 12:10:00,31.96,31.96,31.89,31.92,255000.0,23.1886,23.1886,23.1378,23.1596,255000.0
2007-05-25 12:20:00,31.92,31.92,31.85,31.87,97400.0,23.1596,23.1596,23.1088,23.1233,97400.0
2007-05-25 12:30:00,31.88,31.89,31.84,31.85,144300.0,23.1306,23.1378,23.1016,23.1088,144300.0
2007-05-25 12:40:00,31.84,31.85,31.81,31.84,147900.0,23.1016,23.1088,23.0798,23.1016,147900.0
2007-05-25 12:50:00,31.84,31.88,31.81,31.87,105000.0,23.1016,23.1306,23.0798,23.1233,105000.0
2007-05-25 13:00:00,31.88,31.94,31.87,31.92,182100.0,23.1306,23.1741,23.1233,23.1596,182100.0
2007-05-25 13:10:00,31.93,32.04,31.92,32.02,229100.0,23.1669,23.2467,23.1596,23.2322,229100.0
2007-05-25 13:20:00,32.03,32.07,32.01,32.02,137900.0,23.2394,23.2684,23.2249,23.2322,137900.0
2007-05-25 13:30:00,32.03,32.03,31.99,32.0,96800.0,23.2394,23.2394,23.2104,23.2177,96800.0
2007-05-25 13:40:00,32.01,32.01,31.96,31.96,93800.0,23.2249,23.2249,23.1886,23.1886,93800.0
2007-05-25 13:50:00,31.97,31.98,31.95,31.98,52500.0,23.1959,23.2031,23.1814,23.2031,52500.0
2007-05-25 14:00:00,31.98,32.05,31.98,32.02,114700.0,23.2031,23.2539,23.2031,23.2322,114700.0
2007-05-25 14:10:00,32.03,32.03,32.0,32.03,121400.0,23.2394,23.2394,23.2177,23.2394,121400.0
2007-05-25 14:20:00,32.03,32.09,32.02,32.02,106000.0,23.2394,23.283,23.2322,23.2322,106000.0
2007-05-25 14:30:00,32.02,32.06,32.01,32.05,95700.0,23.2322,23.2612,23.2249,23.2539,95700.0
2007-05-25 14:40:00,32.05,32.13,32.02,32.11,97200.0,23.2539,23.312,23.2322,23.2975,97200.0
2007-05-25 14:50:00,32.12,32.14,32.07,32.12,140200.0,23.3047,23.3192,23.2684,23.3047,140200.0
2007-05-25 15:00:00,32.12,32.14,32.12,32.13,45800.0,23.3047,23.3192,23.3047,23.312,45800.0
2007-05-25 15:10:00,32.13,32.17,32.12,32.14,139700.0,23.312,23.341,23.3047,23.3192,139700.0
2007-05-25 15:20:00,32.14,32.15,32.13,32.15,99200.0,23.3192,23.3265,23.312,23.3265,99200.0
2007-05-25 15:30:00,32.15,32.16,32.12,32.15,84500.0,23.3265,23.3337,23.3047,23.3265,84500.0
2007-05-25 15:40:00,32.15,32.15,32.12,32.15,154700.0,23.3265,23.3265,23.3047,23.3265,154700.0
2007-05-25 15:50:00,32.16,32.19,32.13,32.13,220800.0,23.3337,23.3555,23.312,23.312,220800.0
2007-05-29 09:30:00,32.35,32.36,32.1,32.12,214400.0,23.4716,23.4789,23.2902,23.3047,214400.0
2007-05-29 09:40:00,32.13,32.35,32.12,32.34,222100.0,23.312,23.4716,23.3047,23.4643,222100.0
2007-05-29 09:50:00,32.34,32.38,32.28,32.37,261200.0,23.4643,23.4934,23.4208,23.4861,261200.0
2007-05-29 10:00:00,32.38,32.42,32.14,32.17,426900.0,23.4934,23.5224,23.3192,23.341,426900.0
2007-05-29 10:10:00,32.17,32.19,32.12,32.16,377300.0,23.341,23.3555,23.3047,23.3337,377300.0
2007-05-29 10:20:00,32.17,32.2,32.11,32.2,250300.0,23.341,23.3628,23.2975,23.3628,250300.0
2007-05-29 10:30:00,32.21,32.25,32.17,32.24,249100.0,23.37,23.399,23.341,23.3918,249100.0
2007-05-29 10:40:00,32.23,32.31,32.19,32.31,569700.0,23.3845,23.4426,23.3555,23.4426,569700.0
2007-05-29 10:50:00,32.31,32.33,32.27,32.29,179800.0,23.4426,23.4571,23.4136,23.4281,179800.0
2007-05-29 11:00:00,32.29,32.3,32.25,32.29,126100.0,23.4281,23.4353,23.399,23.4281,126100.0
2007-05-29 11:10:00,32.3,32.35,32.28,32.34,218800.0,23.4353,23.4716,23.4208,23.4643,218800.0
2007-05-29 11:20:00,32.34,32.39,32.34,32.37,139200.0,23.4643,23.5006,23.4643,23.4861,139200.0
2007-05-29 11:30:00,32.38,32.38,32.36,32.37,120500.0,23.4934,23.4934,23.4789,23.4861,120500.0
2007-05-29 11:40:00,32.38,32.38,32.3,32.3,84500.0,23.4934,23.4934,23.4353,23.4353,84500.0
2007-05-29 11:50:00,32.3,32.32,32.27,32.28,218300.0,23.4353,23.4498,23.4136,23.4208,218300.0
2007-05-29 12:00:00,32.28,32.28,32.23,32.25,197900.0,23.4208,23.4208,23.3845,23.399,197900.0
2007-05-29 12:10:00,32.25,32.26,32.17,32.19,232500.0,23.399,23.4063,23.341,23.3555,232500.0
2007-05-29 12:20:00,32.2,32.2,32.13,32.15,163400.0,23.3628,23.3628,23.312,23.3265,163400.0
2007-05-29 12:30:00,32.16,32.17,32.11,32.16,186500.0,23.3337,23.341,23.2975,23.3337,186500.0
2007-05-29 12:40:00,32.16,32.2,32.11,32.14,139400.0,23.3337,23.3628,23.2975,23.3192,139400.0
2007-05-29 12:50:00,32.15,32.18,32.13,32.14,203400.0,23.3265,23.3483,23.312,23.3192,203400.0
2007-05-29 13:00:00,32.15,32.16,32.1,32.14,208300.0,23.3265,23.3337,23.2902,23.3192,208300.0
2007-05-29 13:10:00,32.14,32.16,32.1,32.12,94400.0,23.3192,23.3337,23.2902,23.3047,94400.0
2007-05-29 13:20:00,32.12,32.12,31.92,32.01,263800.0,23.3047,23.3047,23.1596,23.2249,263800.0
2007-05-29 13:30:00,32.01,32.05,31.94,31.95,204600.0,23.2249,23.2539,23.1741,23.1814,204600.0
2007-05-29 13:40:00,31.96,32.0,31.94,31.95,89100.0,23.1886,23.2177,23.1741,23.1814,89100.0
2007-05-29 13:50:00,31.96,32.06,31.95,32.04,96500.0,23.1886,23.2612,23.1814,23.2467,96500.0
2007-05-29 14:00:00,32.04,32.06,31.96,32.04,133200.0,23.2467,23.2612,23.1886,23.2467,133200.0
2007-05-29 14:10:00,32.04,32.05,31.99,32.03,103000.0,23.2467,23.2539,23.2104,23.2394,103000.0
2007-05-29 14:20:00,32.03,32.05,31.98,32.01,115200.0,23.2394,23.2539,23.2031,23.2249,115200.0
2007-05-29 14:30:00,32.02,32.02,31.94,31.99,172100.0,23.2322,23.2322,23.1741,23.2104,172100.0
2007-05-29 14:40:00,32.0,32.04,31.96,31.98,251900.0,23.2177,23.2467,23.1886,23.2031,251900.0
2007-05-29 14:50:00,31.99,32.02,31.96,31.97,135400.0,23.2104,23.2322,23.1886,23.1959,135400.0
2007-05-29 15:00:00,31.97,31.99,31.95,31.96,200400.0,23.1959,23.2104,23.1814,23.1886,200400.0
2007-05-29 15:10:00,31.96,31.99,31.95,31.97,173600.0,23.1886,23.2104,23.1814,23.1959,173600.0
2007-05-29 15:20:00,31.97,31.98,31.91,31.93,245800.0,23.1959,23.2031,23.1524,23.1669,245800.0
2007-05-29 15:30:00,31.93,31.97,31.9,31.97,281300.0,23.1669,23.1959,23.1451,23.1959,281300.0
2007-05-29 15:40:00,31.97,32.07,31.96,32.04,559600.0,23.1959,23.2684,23.1886,23.2467,559600.0
2007-05-29 15:50:00,32.04,32.11,32.02,32.03,371300.0,23.2467,23.2975,23.2322,23.2394,371300.0
2007-05-30 09:30:00,31.97,32.2,31.85,32.05,208700.0,23.1959,23.3628,23.1088,23.2539,208700.0
2007-05-30 09:40:00,32.05,32.26,32.05,32.15,148800.0,23.2539,23.4063,23.2539,23.3265,148800.0
2007-05-30 09:50:00,32.15,32.17,32.04,32.07,204800.0,23.3265,23.341,23.2467,23.2684,204800.0
2007-05-30 10:00:00,32.06,32.08,31.96,32.04,217600.0,23.2612,23.2757,23.1886,23.2467,217600.0
2007-05-30 10:10:00,32.04,32.06,31.99,32.06,311300.0,23.2467,23.2612,23.2104,23.2612,311300.0
2007-05-30 10:20:00,32.06,32.06,31.95,31.98,211400.0,23.2612,23.2612,23.1814,23.2031,211400.0
2007-05-30 10:30:00,31.97,32.0,31.85,31.85,230800.0,23.1959,23.2177,23.1088,23.1088,230800.0
2007-05-30 10:40:00,31.85,31.94,31.85,31.9,201400.0,23.1088,23.1741,23.1088,23.1451,201400.0
2007-05-30 10:50:00,31.9,31.96,31.89,31.94,164600.0,23.1451,23.1886,23.1378,23.1741,164600.0
2007-05-30 11:00:00,31.94,32.0,31.89,31.97,125900.0,23.1741,23.2177,23.1378,23.1959,125900.0
2007-05-30 11:10:00,31.97,31.98,31.94,31.98,72400.0,23.1959,23.2031,23.1741,23.2031,72400.0
2007-05-30 11:20:00,31.99,32.07,31.98,32.01,198100.0,23.2104,23.2684,23.2031,23.2249,198100.0
2007-05-30 11:30:00,32.01,32.03,31.97,32.02,116900.0,23.2249,23.2394,23.1959,23.2322,116900.0
2007-05-30 11:40:00,32.02,32.08,32.02,32.06,137500.0,23.2322,23.2757,23.2322,23.2612,137500.0
2007-05-30 11:50:00,32.07,32.14,32.06,32.1,199600.0,23.2684,23.3192,23.2612,23.2902,199600.0
2007-05-30 12:00:00,32.1,32.14,32.08,32.11,110900.0,23.2902,23.3192,23.2757,23.2975,110900.0
2007-05-30 12:10:00,32.11,32.14,32.09,32.11,97400.0,23.2975,23.3192,23.283,23.2975,97400.0
2007-05-30 12:20:00,32.11,32.18,32.07,32.18,128400.0,23.2975,23.3483,23.2684,23.3483,128400.0
2007-05-30 12:30:00,32.19,32.2,32.07,32.09,173500.0,23.3555,23.3628,23.2684,23.283,173500.0
2007-05-30 12:40:00,32.1,32.12,32.08,32.11,61400.0,23.2902,23.3047,23.2757,23.2975,61400.0
2007-05-30 12:50:00,32.1,32.11,32.05,32.09,65400.0,23.2902,23.2975,23.2539,23.283,65400.0
2007-05-30 13:00:00,32.09,32.1,32.08,32.09,65000.0,23.283,23.2902,23.2757,23.283,65000.0
2007-05-30 13:10:00,32.09,32.11,32.08,32.11,113700.0,23.283,23.2975,23.2757,23.2975,113700.0
2007-05-30 13:20:00,32.1,32.11,32.07,32.1,80200.0,23.2902,23.2975,23.2684,23.2902,80200.0
2007-05-30 13:30:00,32.1,32.1,32.01,32.02,71700.0,23.2902,23.2902,23.2249,23.2322,71700.0
2007-05-30 13:40:00,32.02,32.07,31.98,32.06,168400.0,23.2322,23.2684,23.2031,23.2612,168400.0
2007-05-30 13:50:00,32.07,32.14,32.05,32.1,146400.0,23.2684,23.3192,23.2539,23.2902,146400.0
2007-05-30 14:00:00,32.1,32.12,31.96,32.05,315800.0,23.2902,23.3047,23.1886,23.2539,315800.0
2007-05-30 14:10:00,32.06,32.17,32.06,32.11,200600.0,23.2612,23.341,23.2612,23.2975,200600.0
2007-05-30 14:20:00,32.11,32.19,32.06,32.17,290200.0,23.2975,23.3555,23.2612,23.341,290200.0
2007-05-30 14:30:00,32.18,32.22,32.11,32.11,229000.0,23.3483,23.3773,23.2975,23.2975,229000.0
2007-05-30 14:40:00,32.11,32.26,32.11,32.22,223900.0,23.2975,23.4063,23.2975,23.3773,223900.0
2007-05-30 14:50:00,32.22,32.25,32.18,32.24,201800.0,23.3773,23.399,23.3483,23.3918,201800.0
2007-05-30 15:00:00,32.25,32.3,32.25,32.28,246500.0,23.399,23.4353,23.399,23.4208,246500.0
2007-05-30 15:10:00,32.28,32.3,32.25,32.27,158200.0,23.4208,23.4353,23.399,23.4136,158200.0
2007-05-30 15:20:00,32.28,32.28,32.23,32.26,135300.0,23.4208,23.4208,23.3845,23.4063,135300.0
2007-05-30 15:30:00,32.26,32.29,32.23,32.29,210100.0,23.4063,23.4281,23.3845,23.4281,210100.0
2007-05-30 15:40:00,32.28,32.3,32.22,32.22,277400.0,23.4208,23.4353,23.3773,23.3773,277400.0
2007-05-30 15:50:00,32.22,32.32,32.2,32.32,295200.0,23.3773,23.4498,23.3628,23.4498,295200.0
2007-05-31 09:30:00,32.33,32.81,32.21,32.53,241800.0,23.4571,23.8054,23.37,23.6022,241800.0
2007-05-31 09:40:00,32.5,32.59,32.47,32.54,283500.0,23.5804,23.6457,23.5587,23.6095,283500.0
2007-05-31 09:50:00,32.55,32.62,32.5,32.61,193300.0,23.6167,23.6675,23.5804,23.6602,193300.0
2007-05-31 10:00:00,32.62,32.7,32.56,32.61,230800.0,23.6675,23.7255,23.624,23.6602,230800.0
2007-05-31 10:10:00,32.61,32.65,32.6,32.62,142900.0,23.6602,23.6893,23.653,23.6675,142900.0
2007-05-31 10:20:00,32.62,32.65,32.56,32.56,263400.0,23.6675,23.6893,23.624,23.624,263400.0
2007-05-31 10:30:00,32.57,32.65,32.53,32.62,189400.0,23.6312,23.6893,23.6022,23.6675,189400.0
2007-05-31 10:40:00,32.62,32.68,32.6,32.65,128800.0,23.6675,23.711,23.653,23.6893,128800.0
2007-05-31 10:50:00,32.65,32.72,32.65,32.7,260300.0,23.6893,23.7401,23.6893,23.7255,260300.0
2007-05-31 11:00:00,32.7,32.7,32.62,32.69,170500.0,23.7255,23.7255,23.6675,23.7183,170500.0
2007-05-31 11:10:00,32.7,32.71,32.66,32.71,199600.0,23.7255,23.7328,23.6965,23.7328,199600.0
2007-05-31 11:20:00,32.7,32.71,32.68,32.69,216700.0,23.7255,23.7328,23.711,23.7183,216700.0
2007-05-31 11:30:00,32.69,32.72,32.67,32.71,158800.0,23.7183,23.7401,23.7038,23.7328,158800.0
2007-05-31 11:40:00,32.71,32.76,32.71,32.74,208500.0,23.7328,23.7691,23.7328,23.7546,208500.0
2007-05-31 11:50:00,32.74,32.78,32.74,32.76,136100.0,23.7546,23.7836,23.7546,23.7691,136100.0
2007-05-31 12:00:00,32.76,32.83,32.76,32.83,220900.0,23.7691,23.8199,23.7691,23.8199,220900.0
2007-05-31 12:10:00,32.83,32.9,32.81,32.89,345200.0,23.8199,23.8707,23.8054,23.8634,345200.0
2007-05-31 12:20:00,32.88,32.89,32.84,32.88,289400.0,23.8561,23.8634,23.8271,23.8561,289400.0
2007-05-31 12:30:00,32.88,32.89,32.8,32.83,200100.0,23.8561,23.8634,23.7981,23.8199,200100.0
2007-05-31 12:40:00,32.83,32.85,32.8,32.82,125300.0,23.8199,23.8344,23.7981,23.8126,125300.0
2007-05-31 12:50:00,32.82,32.87,32.79,32.86,160200.0,23.8126,23.8489,23.7908,23.8416,160200.0
2007-05-31 13:00:00,32.86,32.87,32.8,32.82,367900.0,23.8416,23.8489,23.7981,23.8126,367900.0
2007-05-31 13:10:00,32.82,32.88,32.73,32.85,360300.0,23.8126,23.8561,23.7473,23.8344,360300.0
2007-05-31 13:20:00,32.85,32.86,32.79,32.84,280800.0,23.8344,23.8416,23.7908,23.8271,280800.0
2007-05-31 13:30:00,32.84,32.88,32.8,32.87,356400.0,23.8271,23.8561,23.7981,23.8489,356400.0
2007-05-31 13:40:00,32.87,32.9,32.81,32.88,163400.0,23.8489,23.8707,23.8054,23.8561,163400.0
2007-05-31 13:50:00,32.88,32.94,32.88,32.9,173800.0,23.8561,23.8997,23.8561,23.8707,173800.0
2007-05-31 14:00:00,32.9,32.94,32.86,32.93,131600.0,23.8707,23.8997,23.8416,23.8924,131600.0
2007-05-31 14:10:00,32.93,32.94,32.9,32.91,130200.0,23.8924,23.8997,23.8707,23.8779,130200.0
2007-05-31 14:20:00,32.91,32.95,32.88,32.88,115500.0,23.8779,23.9069,23.8561,23.8561,115500.0
2007-05-31 14:30:00,32.89,32.95,32.88,32.93,112600.0,23.8634,23.9069,23.8561,23.8924,112600.0
2007-05-31 14:40:00,32.93,32.95,32.88,32.89,207600.0,23.8924,23.9069,23.8561,23.8634,207600.0
2007-05-31 14:50:00,32.89,32.94,32.87,32.88,185800.0,23.8634,23.8997,23.8489,23.8561,185800.0
2007-05-31 15:00:00,32.87,32.89,32.83,32.86,229100.0,23.8489,23.8634,23.8199,23.8416,229100.0
2007-05-31 15:10:00,32.86,32.86,32.79,32.81,239700.0,23.8416,23.8416,23.7908,23.8054,239700.0
2007-05-31 15:20:00,32.8,32.82,32.76,32.76,146300.0,23.7981,23.8126,23.7691,23.7691,146300.0
2007-05-31 15:30:00,32.76,32.8,32.75,32.78,246300.0,23.7691,23.7981,23.7618,23.7836,246300.0
2007-05-31 15:40:00,32.79,32.81,32.74,32.76,285600.0,23.7908,23.8054,23.7546,23.7691,285600.0
2007-05-31 15:50:00,32.76,32.85,32.74,32.79,500800.0,23.7691,23.8344,23.7546,23.7908,500800.0
2007-06-01 09:30:00,32.82,32.98,32.82,32.93,227100.0,23.8126,23.9287,23.8126,23.8924,227100.0
2007-06-01 09:40:00,32.94,33.05,32.92,33.01,274300.0,23.8997,23.9795,23.8852,23.9505,274300.0
2007-06-01 09:50:00,33.02,33.05,32.97,33.02,144100.0,23.9577,23.9795,23.9214,23.9577,144100.0
2007-06-01 10:00:00,33.01,33.19,32.97,33.12,283800.0,23.9505,24.0811,23.9214,24.0303,283800.0
2007-06-01 10:10:00,33.12,33.13,32.99,33.04,165800.0,24.0303,24.0375,23.936,23.9722,165800.0
2007-06-01 10:20:00,33.05,33.06,32.9,32.98,228500.0,23.9795,23.9867,23.8707,23.9287,228500.0
2007-06-01 10:30:00,32.99,33.08,32.96,33.06,227700.0,23.936,24.0013,23.9142,23.9867,227700.0
2007-06-01 10:40:00,33.07,33.09,32.95,32.98,199100.0,23.994,24.0085,23.9069,23.9287,199100.0
2007-06-01 10:50:00,32.99,33.03,32.89,32.93,189300.0,23.936,23.965,23.8634,23.8924,189300.0
2007-06-01 11:00:00,32.94,32.97,32.89,32.93,196100.0,23.8997,23.9214,23.8634,23.8924,196100.0
2007-06-01 11:10:00,32.94,33.05,32.92,33.0,299000.0,23.8997,23.9795,23.8852,23.9432,299000.0
2007-06-01 11:20:00,33.01,33.07,32.98,33.05,291400.0,23.9505,23.994,23.9287,23.9795,291400.0
2007-06-01 11:30:00,33.06,33.06,33.0,33.01,144400.0,23.9867,23.9867,23.9432,23.9505,144400.0
2007-06-01 11:40:00,33.02,33.11,32.99,33.06,248200.0,23.9577,24.023,23.936,23.9867,248200.0
2007-06-01 11:50:00,33.07,33.07,32.99,33.0,211700.0,23.994,23.994,23.936,23.9432,211700.0
2007-06-01 12:00:00,32.99,33.01,32.96,32.96,156400.0,23.936,23.9505,23.9142,23.9142,156400.0
2007-06-01 12:10:00,32.96,32.96,32.88,32.9,218800.0,23.9142,23.9142,23.8561,23.8707,218800.0
2007-06-01 12:20:00,32.9,32.9,32.82,32.85,174500.0,23.8707,23.8707,23.8126,23.8344,174500.0
2007-06-01 12:30:00,32.85,32.9,32.83,32.85,163200.0,23.8344,23.8707,23.8199,23.8344,163200.0
2007-06-01 12:40:00,32.85,32.86,32.74,32.74,128100.0,23.8344,23.8416,23.7546,23.7546,128100.0
2007-06-01 12:50:00,32.74,32.87,32.72,32.85,226900.0,23.7546,23.8489,23.7401,23.8344,226900.0
2007-06-01 13:00:00,32.86,32.89,32.82,32.86,147400.0,23.8416,23.8634,23.8126,23.8416,147400.0
2007-06-01 13:10:00,32.85,32.88,32.78,32.88,249900.0,23.8344,23.8561,23.7836,23.8561,249900.0
2007-06-01 13:20:00,32.88,32.89,32.83,32.88,100900.0,23.8561,23.8634,23.8199,23.8561,100900.0
2007-06-01 13:30:00,32.88,32.89,32.82,32.85,135700.0,23.8561,23.8634,23.8126,23.8344,135700.0
2007-06-01 13:40:00,32.85,32.86,32.82,32.86,93500.0,23.8344,23.8416,23.8126,23.8416,93500.0
2007-06-01 13:50:00,32.86,32.87,32.83,32.84,110600.0,23.8416,23.8489,23.8199,23.8271,110600.0
2007-06-01 14:00:00,32.85,32.86,32.8,32.8,121700.0,23.8344,23.8416,23.7981,23.7981,121700.0
2007-06-01 14:10:00,32.81,32.84,32.73,32.75,270200.0,23.8054,23.8271,23.7473,23.7618,270200.0
2007-06-01 14:20:00,32.75,32.77,32.72,32.74,255600.0,23.7618,23.7763,23.7401,23.7546,255600.0
2007-06-01 14:30:00,32.75,32.76,32.7,32.71,97200.0,23.7618,23.7691,23.7255,23.7328,97200.0
2007-06-01 14:40:00,32.71,32.79,32.7,32.74,210100.0,23.7328,23.7908,23.7255,23.7546,210100.0
2007-06-01 14:50:00,32.75,32.76,32.73,32.74,63100.0,23.7618,23.7691,23.7473,23.7546,63100.0
2007-06-01 15:00:00,32.75,32.76,32.7,32.71,248300.0,23.7618,23.7691,23.7255,23.7328,248300.0
2007-06-01 15:10:00,32.71,32.73,32.67,32.7,320700.0,23.7328,23.7473,23.7038,23.7255,320700.0
2007-06-01 15:20:00,32.7,32.71,32.63,32.66,477600.0,23.7255,23.7328,23.6748,23.6965,477600.0
2007-06-01 15:30:00,32.66,32.66,32.59,32.61,354200.0,23.6965,23.6965,23.6457,23.6602,354200.0
2007-06-01 15:40:00,32.61,32.69,32.61,32.65,252800.0,23.6602,23.7183,23.6602,23.6893,252800.0
2007-06-01 15:50:00,32.67,32.68,32.59,32.63,410600.0,23.7038,23.711,23.6457,23.6748,410600.0
2007-06-04 09:30:00,32.5,32.75,32.5,32.75,200200.0,23.5804,23.7618,23.5804,23.7618,200200.0
2007-06-04 09:40:00,32.74,33.0,32.71,32.94,312500.0,23.7546,23.9432,23.7328,23.8997,312500.0
2007-06-04 09:50:00,32.94,32.97,32.8,32.82,207900.0,23.8997,23.9214,23.7981,23.8126,207900.0
2007-06-04 10:00:00,32.83,32.92,32.72,32.77,282900.0,23.8199,23.8852,23.7401,23.7763,282900.0
2007-06-04 10:10:00,32.77,32.8,32.66,32.73,192100.0,23.7763,23.7981,23.6965,23.7473,192100.0
2007-06-04 10:20:00,32.72,32.74,32.64,32.71,186300.0,23.7401,23.7546,23.682,23.7328,186300.0
2007-06-04 10:30:00,32.7,32.74,32.68,32.7,115400.0,23.7255,23.7546,23.711,23.7255,115400.0
2007-06-04 10:40:00,32.7,32.72,32.66,32.68,78300.0,23.7255,23.7401,23.6965,23.711,78300.0
2007-06-04 10:50:00,32.68,32.73,32.66,32.72,140700.0,23.711,23.7473,23.6965,23.7401,140700.0
2007-06-04 11:00:00,32.72,32.75,32.64,32.71,242600.0,23.7401,23.7618,23.682,23.7328,242600.0
2007-06-04 11:10:00,32.72,32.72,32.68,32.7,128700.0,23.7401,23.7401,23.711,23.7255,128700.0
2007-06-04 11:20:00,32.69,32.8,32.69,32.79,154100.0,23.7183,23.7981,23.7183,23.7908,154100.0
2007-06-04 11:30:00,32.8,32.81,32.75,32.76,109900.0,23.7981,23.8054,23.7618,23.7691,109900.0
2007-06-04 11:40:00,32.75,32.85,32.75,32.81,127800.0,23.7618,23.8344,23.7618,23.8054,127800.0
2007-06-04 11:50:00,32.81,32.81,32.77,32.79,87800.0,23.8054,23.8054,23.7763,23.7908,87800.0
2007-06-04 12:00:00,32.79,32.83,32.79,32.82,126400.0,23.7908,23.8199,23.7908,23.8126,126400.0
2007-06-04 12:10:00,32.81,32.87,32.8,32.87,127600.0,23.8054,23.8489,23.7981,23.8489,127600.0
2007-06-04 12:20:00,32.87,32.91,32.86,32.89,179600.0,23.8489,23.8779,23.8416,23.8634,179600.0
2007-06-04 12:30:00,32.89,32.94,32.85,32.94,139000.0,23.8634,23.8997,23.8344,23.8997,139000.0
2007-06-04 12:40:00,32.93,32.94,32.88,32.88,90600.0,23.8924,23.8997,23.8561,23.8561,90600.0
2007-06-04 12:50:00,32.88,32.94,32.88,32.92,101100.0,23.8561,23.8997,23.8561,23.8852,101100.0
2007-06-04 13:00:00,32.92,32.94,32.92,32.94,56700.0,23.8852,23.8997,23.8852,23.8997,56700.0
2007-06-04 13:10:00,32.93,32.97,32.93,32.94,110000.0,23.8924,23.9214,23.8924,23.8997,110000.0
2007-06-04 13:20:00,32.93,32.94,32.89,32.9,118800.0,23.8924,23.8997,23.8634,23.8707,118800.0
2007-06-04 13:30:00,32.9,32.91,32.86,32.87,170000.0,23.8707,23.8779,23.8416,23.8489,170000.0
2007-06-04 13:40:00,32.86,32.95,32.86,32.94,128900.0,23.8416,23.9069,23.8416,23.8997,128900.0
2007-06-04 13:50:00,32.95,32.99,32.93,32.93,122700.0,23.9069,23.936,23.8924,23.8924,122700.0
2007-06-04 14:00:00,32.93,33.0,32.93,32.98,144300.0,23.8924,23.9432,23.8924,23.9287,144300.0
2007-06-04 14:10:00,32.98,32.99,32.84,32.87,193300.0,23.9287,23.936,23.8271,23.8489,193300.0
2007-06-04 14:20:00,32.86,32.88,32.82,32.86,117400.0,23.8416,23.8561,23.8126,23.8416,117400.0
2007-06-04 14:30:00,32.86,32.88,32.78,32.88,178300.0,23.8416,23.8561,23.7836,23.8561,178300.0
2007-06-04 14:40:00,32.87,32.93,32.87,32.92,74100.0,23.8489,23.8924,23.8489,23.8852,74100.0
2007-06-04 14:50:00,32.92,32.97,32.86,32.86,128100.0,23.8852,23.9214,23.8416,23.8416,128100.0
2007-06-04 15:00:00,32.87,32.98,32.87,32.95,145400.0,23.8489,23.9287,23.8489,23.9069,145400.0
2007-06-04 15:10:00,32.95,32.98,32.92,32.94,147600.0,23.9069,23.9287,23.8852,23.8997,147600.0
2007-06-04 15:20:00,32.94,33.05,32.93,33.04,221300.0,23.8997,23.9795,23.8924,23.9722,221300.0
2007-06-04 15:30:00,33.04,33.05,33.0,33.05,197500.0,23.9722,23.9795,23.9432,23.9795,197500.0
2007-06-04 15:40:00,33.05,33.06,32.94,32.98,267400.0,23.9795,23.9867,23.8997,23.9287,267400.0
2007-06-04 15:50:00,32.98,32.98,32.93,32.96,370900.0,23.9287,23.9287,23.8924,23.9142,370900.0
2007-06-05 09:30:00,32.7,32.81,32.68,32.7,232700.0,23.7255,23.8054,23.711,23.7255,232700.0
2007-06-05 09:40:00,32.69,32.7,32.52,32.66,339300.0,23.7183,23.7255,23.5949,23.6965,339300.0
2007-06-05 09:50:00,32.66,32.67,32.53,32.61,187500.0,23.6965,23.7038,23.6022,23.6602,187500.0
2007-06-05 10:00:00,32.62,32.74,32.51,32.6,293200.0,23.6675,23.7546,23.5877,23.653,293200.0
2007-06-05 10:10:00,32.59,32.6,32.52,32.54,191600.0,23.6457,23.653,23.5949,23.6095,191600.0
2007-06-05 10:20:00,32.54,32.66,32.5,32.65,243400.0,23.6095,23.6965,23.5804,23.6893,243400.0
2007-06-05 10:30:00,32.65,32.75,32.62,32.74,387900.0,23.6893,23.7618,23.6675,23.7546,387900.0
2007-06-05 10:40:00,32.74,32.75,32.61,32.65,174900.0,23.7546,23.7618,23.6602,23.6893,174900.0
2007-06-05 10:50:00,32.64,32.72,32.61,32.62,178900.0,23.682,23.7401,23.6602,23.6675,178900.0
2007-06-05 11:00:00,32.62,32.66,32.57,32.65,124300.0,23.6675,23.6965,23.6312,23.6893,124300.0
2007-06-05 11:10:00,32.65,32.73,32.63,32.65,151900.0,23.6893,23.7473,23.6748,23.6893,151900.0
2007-06-05 11:20:00,32.65,32.66,32.59,32.59,110900.0,23.6893,23.6965,23.6457,23.6457,110900.0
2007-06-05 11:30:00,32.59,32.62,32.52,32.58,191600.0,23.6457,23.6675,23.5949,23.6385,191600.0
2007-06-05 11:40:00,32.58,32.6,32.51,32.58,182800.0,23.6385,23.653,23.5877,23.6385,182800.0
2007-06-05 11:50:00,32.57,32.58,32.53,32.54,95400.0,23.6312,23.6385,23.6022,23.6095,95400.0
2007-06-05 12:00:00,32.54,32.56,32.51,32.53,152600.0,23.6095,23.624,23.5877,23.6022,152600.0
2007-06-05 12:10:00,32.53,32.53,32.44,32.45,218000.0,23.6022,23.6022,23.5369,23.5442,218000.0
2007-06-05 12:20:00,32.45,32.46,32.41,32.44,190400.0,23.5442,23.5514,23.5151,23.5369,190400.0
2007-06-05 12:30:00,32.44,32.49,32.44,32.46,124600.0,23.5369,23.5732,23.5369,23.5514,124600.0
2007-06-05 12:40:00,32.46,32.49,32.44,32.47,108100.0,23.5514,23.5732,23.5369,23.5587,108100.0
2007-06-05 12:50:00,32.47,32.55,32.43,32.48,104700.0,23.5587,23.6167,23.5296,23.5659,104700.0
2007-06-05 13:00:00,32.48,32.52,32.45,32.51,116000.0,23.5659,23.5949,23.5442,23.5877,116000.0
2007-06-05 13:10:00,32.51,32.58,32.51,32.54,135200.0,23.5877,23.6385,23.5877,23.6095,135200.0
2007-06-05 13:20:00,32.53,32.54,32.49,32.49,101500.0,23.6022,23.6095,23.5732,23.5732,101500.0
2007-06-05 13:30:00,32.5,32.52,32.48,32.51,88700.0,23.5804,23.5949,23.5659,23.5877,88700.0
2007-06-05 13:40:00,32.52,32.52,32.45,32.5,111300.0,23.5949,23.5949,23.5442,23.5804,111300.0
2007-06-05 13:50:00,32.5,32.59,32.5,32.54,76500.0,23.5804,23.6457,23.5804,23.6095,76500.0
2007-06-05 14:00:00,32.55,32.55,32.47,32.47,124800.0,23.6167,23.6167,23.5587,23.5587,124800.0
2007-06-05 14:10:00,32.47,32.53,32.47,32.51,180600.0,23.5587,23.6022,23.5587,23.5877,180600.0
2007-06-05 14:20:00,32.51,32.52,32.42,32.43,151900.0,23.5877,23.5949,23.5224,23.5296,151900.0
2007-06-05 14:30:00,32.42,32.42,32.31,32.32,310900.0,23.5224,23.5224,23.4426,23.4498,310900.0
2007-06-05 14:40:00,32.33,32.37,32.32,32.37,150000.0,23.4571,23.4861,23.4498,23.4861,150000.0
2007-06-05 14:50:00,32.37,32.39,32.31,32.36,162900.0,23.4861,23.5006,23.4426,23.4789,162900.0
2007-06-05 15:00:00,32.36,32.39,32.33,32.37,103200.0,23.4789,23.5006,23.4571,23.4861,103200.0
2007-06-05 15:10:00,32.36,32.41,32.36,32.37,132200.0,23.4789,23.5151,23.4789,23.4861,132200.0
2007-06-05 15:20:00,32.37,32.42,32.36,32.42,171200.0,23.4861,23.5224,23.4789,23.5224,171200.0
2007-06-05 15:30:00,32.42,32.48,32.41,32.47,139300.0,23.5224,23.5659,23.5151,23.5587,139300.0
2007-06-05 15:40:00,32.47,32.5,32.46,32.48,205000.0,23.5587,23.5804,23.5514,23.5659,205000.0
2007-06-05 15:50:00,32.48,32.5,32.42,32.43,256500.0,23.5659,23.5804,23.5224,23.5296,256500.0
2007-06-06 09:30:00,32.25,32.26,32.03,32.03,200600.0,23.399,23.4063,23.2394,23.2394,200600.0
2007-06-06 09:40:00,32.04,32.14,31.99,32.0,430400.0,23.2467,23.3192,23.2104,23.2177,430400.0
2007-06-06 09:50:00,32.0,32.07,31.95,32.03,289800.0,23.2177,23.2684,23.1814,23.2394,289800.0
2007-06-06 10:00:00,32.03,32.04,31.95,32.02,264900.0,23.2394,23.2467,23.1814,23.2322,264900.0
2007-06-06 10:10:00,32.02,32.1,31.94,31.97,366300.0,23.2322,23.2902,23.1741,23.1959,366300.0
2007-06-06 10:20:00,31.98,32.0,31.9,31.94,210100.0,23.2031,23.2177,23.1451,23.1741,210100.0
2007-06-06 10:30:00,31.94,32.02,31.92,32.02,347400.0,23.1741,23.2322,23.1596,23.2322,347400.0
2007-06-06 10:40:00,32.02,32.06,32.01,32.05,199000.0,23.2322,23.2612,23.2249,23.2539,199000.0
2007-06-06 10:50:00,32.05,32.1,32.0,32.07,194800.0,23.2539,23.2902,23.2177,23.2684,194800.0
2007-06-06 11:00:00,32.07,32.15,32.06,32.14,160300.0,23.2684,23.3265,23.2612,23.3192,160300.0
2007-06-06 11:10:00,32.14,32.18,32.09,32.18,158100.0,23.3192,23.3483,23.283,23.3483,158100.0
2007-06-06 11:20:00,32.17,32.19,32.12,32.13,201800.0,23.341,23.3555,23.3047,23.312,201800.0
2007-06-06 11:30:00,32.13,32.13,32.07,32.08,207300.0,23.312,23.312,23.2684,23.2757,207300.0
2007-06-06 11:40:00,32.07,32.09,32.01,32.01,202600.0,23.2684,23.283,23.2249,23.2249,202600.0
2007-06-06 11:50:00,32.01,32.1,32.0,32.08,150300.0,23.2249,23.2902,23.2177,23.2757,150300.0
2007-06-06 12:00:00,32.08,32.11,32.07,32.09,82200.0,23.2757,23.2975,23.2684,23.283,82200.0
2007-06-06 12:10:00,32.1,32.11,32.07,32.11,67600.0,23.2902,23.2975,23.2684,23.2975,67600.0
2007-06-06 12:20:00,32.11,32.14,32.09,32.11,98200.0,23.2975,23.3192,23.283,23.2975,98200.0
2007-06-06 12:30:00,32.11,32.13,32.05,32.08,108700.0,23.2975,23.312,23.2539,23.2757,108700.0
2007-06-06 12:40:00,32.08,32.14,32.08,32.12,62200.0,23.2757,23.3192,23.2757,23.3047,62200.0
2007-06-06 12:50:00,32.12,32.14,32.11,32.12,114400.0,23.3047,23.3192,23.2975,23.3047,114400.0
2007-06-06 13:00:00,32.12,32.16,32.12,32.15,122000.0,23.3047,23.3337,23.3047,23.3265,122000.0
2007-06-06 13:10:00,32.16,32.16,32.11,32.11,86500.0,23.3337,23.3337,23.2975,23.2975,86500.0
2007-06-06 13:20:00,32.11,32.11,32.02,32.05,146500.0,23.2975,23.2975,23.2322,23.2539,146500.0
2007-06-06 13:30:00,32.05,32.09,32.05,32.07,83800.0,23.2539,23.283,23.2539,23.2684,83800.0
2007-06-06 13:40:00,32.07,32.13,32.07,32.11,63800.0,23.2684,23.312,23.2684,23.2975,63800.0
2007-06-06 13:50:00,32.11,32.13,32.07,32.13,92800.0,23.2975,23.312,23.2684,23.312,92800.0
2007-06-06 14:00:00,32.13,32.15,32.13,32.15,82000.0,23.312,23.3265,23.312,23.3265,82000.0
2007-06-06 14:10:00,32.15,32.2,32.12,32.19,134200.0,23.3265,23.3628,23.3047,23.3555,134200.0
2007-06-06 14:20:00,32.19,32.3,32.19,32.24,214100.0,23.3555,23.4353,23.3555,23.3918,214100.0
2007-06-06 14:30:00,32.25,32.29,32.23,32.29,129000.0,23.399,23.4281,23.3845,23.4281,129000.0
2007-06-06 14:40:00,32.29,32.36,32.28,32.34,175100.0,23.4281,23.4789,23.4208,23.4643,175100.0
2007-06-06 14:50:00,32.35,32.36,32.3,32.36,154300.0,23.4716,23.4789,23.4353,23.4789,154300.0
2007-06-06 15:00:00,32.35,32.36,32.25,32.29,173700.0,23.4716,23.4789,23.399,23.4281,173700.0
2007-06-06 15:10:00,32.29,32.3,32.2,32.22,299800.0,23.4281,23.4353,23.3628,23.3773,299800.0
2007-06-06 15:20:00,32.22,32.25,32.17,32.17,230900.0,23.3773,23.399,23.341,23.341,230900.0
2007-06-06 15:30:00,32.17,32.26,32.14,32.25,233200.0,23.341,23.4063,23.3192,23.399,233200.0
2007-06-06 15:40:00,32.26,32.26,32.2,32.2,197300.0,23.4063,23.4063,23.3628,23.3628,197300.0
2007-06-06 15:50:00,32.2,32.21,32.09,32.1,375500.0,23.3628,23.37,23.283,23.2902,375500.0
2007-06-07 09:30:00,32.01,32.07,31.9,31.93,311800.0,23.2249,23.2684,23.1451,23.1669,311800.0
2007-06-07 09:40:00,31.93,32.25,31.92,32.12,268600.0,23.1669,23.399,23.1596,23.3047,268600.0
2007-06-07 09:50:00,32.11,32.12,32.0,32.08,197800.0,23.2975,23.3047,23.2177,23.2757,197800.0
2007-06-07 10:00:00,32.08,32.11,31.96,31.99,372500.0,23.2757,23.2975,23.1886,23.2104,372500.0
2007-06-07 10:10:00,31.99,32.02,31.91,31.92,383500.0,23.2104,23.2322,23.1524,23.1596,383500.0
2007-06-07 10:20:00,31.93,31.95,31.91,31.92,300000.0,23.1669,23.1814,23.1524,23.1596,300000.0
2007-06-07 10:30:00,31.92,32.01,31.86,31.87,308000.0,23.1596,23.2249,23.1161,23.1233,308000.0
2007-06-07 10:40:00,31.87,31.88,31.79,31.86,263200.0,23.1233,23.1306,23.0653,23.1161,263200.0
2007-06-07 10:50:00,31.85,31.95,31.83,31.91,220100.0,23.1088,23.1814,23.0943,23.1524,220100.0
2007-06-07 11:00:00,31.92,31.93,31.83,31.83,239700.0,23.1596,23.1669,23.0943,23.0943,239700.0
2007-06-07 11:10:00,31.84,31.86,31.78,31.79,249700.0,23.1016,23.1161,23.058,23.0653,249700.0
2007-06-07 11:20:00,31.79,31.86,31.78,31.86,156500.0,23.0653,23.1161,23.058,23.1161,156500.0
2007-06-07 11:30:00,31.85,31.92,31.85,31.9,263300.0,23.1088,23.1596,23.1088,23.1451,263300.0
2007-06-07 11:40:00,31.9,31.93,31.87,31.92,120900.0,23.1451,23.1669,23.1233,23.1596,120900.0
2007-06-07 11:50:00,31.92,31.93,31.91,31.91,115000.0,23.1596,23.1669,23.1524,23.1524,115000.0
2007-06-07 12:00:00,31.91,31.92,31.87,31.9,197600.0,23.1524,23.1596,23.1233,23.1451,197600.0
2007-06-07 12:10:00,31.9,32.05,31.9,32.04,196500.0,23.1451,23.2539,23.1451,23.2467,196500.0
2007-06-07 12:20:00,32.05,32.06,32.02,32.06,108700.0,23.2539,23.2612,23.2322,23.2612,108700.0
2007-06-07 12:30:00,32.06,32.08,31.95,31.95,283900.0,23.2612,23.2757,23.1814,23.1814,283900.0
2007-06-07 12:40:00,31.94,31.97,31.83,31.83,207700.0,23.1741,23.1959,23.0943,23.0943,207700.0
2007-06-07 12:50:00,31.83,31.86,31.79,31.85,208200.0,23.0943,23.1161,23.0653,23.1088,208200.0
2007-06-07 13:00:00,31.85,31.92,31.85,31.92,138600.0,23.1088,23.1596,23.1088,23.1596,138600.0
2007-06-07 13:10:00,31.91,31.91,31.8,31.85,209400.0,23.1524,23.1524,23.0725,23.1088,209400.0
2007-06-07 13:20:00,31.84,31.87,31.79,31.79,217800.0,23.1016,23.1233,23.0653,23.0653,217800.0
2007-06-07 13:30:00,31.79,31.79,31.69,31.69,281600.0,23.0653,23.0653,22.9927,22.9927,281600.0
2007-06-07 13:40:00,31.69,31.77,31.66,31.72,258400.0,22.9927,23.0508,22.971,23.0145,258400.0
2007-06-07 13:50:00,31.73,31.8,31.67,31.8,182800.0,23.0218,23.0725,22.9782,23.0725,182800.0
2007-06-07 14:00:00,31.8,31.86,31.79,31.79,238600.0,23.0725,23.1161,23.0653,23.0653,238600.0
2007-06-07 14:10:00,31.79,31.87,31.77,31.86,207700.0,23.0653,23.1233,23.0508,23.1161,207700.0
2007-06-07 14:20:00,31.85,31.9,31.79,31.84,290000.0,23.1088,23.1451,23.0653,23.1016,290000.0
2007-06-07 14:30:00,31.84,31.86,31.79,31.83,201000.0,23.1016,23.1161,23.0653,23.0943,201000.0
2007-06-07 14:40:00,31.83,31.94,31.82,31.91,278500.0,23.0943,23.1741,23.0871,23.1524,278500.0
2007-06-07 14:50:00,31.91,41.9,31.85,31.91,233600.0,23.1524,30.4006,23.1088,23.1524,233600.0
2007-06-07 15:00:00,31.92,31.98,31.89,31.98,290600.0,23.1596,23.2031,23.1378,23.2031,290600.0
2007-06-07 15:10:00,31.98,32.01,31.96,31.96,338300.0,23.2031,23.2249,23.1886,23.1886,338300.0
2007-06-07 15:20:00,31.96,31.97,31.87,31.9,267100.0,23.1886,23.1959,23.1233,23.1451,267100.0
2007-06-07 15:30:00,31.9,32.0,31.9,32.0,485600.0,23.1451,23.2177,23.1451,23.2177,485600.0
2007-06-07 15:40:00,31.97,31.98,31.78,31.78,509400.0,23.1959,23.2031,23.058,23.058,509400.0
2007-06-07 15:50:00,31.78,31.81,31.69,31.69,770100.0,23.058,23.0798,22.9927,22.9927,770100.0
2007-06-08 09:30:00,31.72,31.72,31.43,31.48,330200.0,23.0145,23.0145,22.8041,22.8404,330200.0
2007-06-08 09:40:00,31.5,31.59,31.47,31.56,360400.0,22.8549,22.9202,22.8331,22.8984,360400.0
2007-06-08 09:50:00,31.55,31.71,31.54,31.66,264700.0,22.8912,23.0072,22.8839,22.971,264700.0
2007-06-08 10:00:00,31.66,31.66,31.52,31.62,240100.0,22.971,22.971,22.8694,22.942,240100.0
2007-06-08 10:10:00,31.63,31.69,31.55,31.69,241400.0,22.9492,22.9927,22.8912,22.9927,241400.0
2007-06-08 10:20:00,31.69,31.86,31.67,31.82,226000.0,22.9927,23.1161,22.9782,23.0871,226000.0
2007-06-08 10:30:00,31.82,31.85,31.75,31.8,283800.0,23.0871,23.1088,23.0363,23.0725,283800.0
2007-06-08 10:40:00,31.8,31.92,31.79,31.9,257600.0,23.0725,23.1596,23.0653,23.1451,257600.0
2007-06-08 10:50:00,31.89,31.9,31.78,31.8,204400.0,23.1378,23.1451,23.058,23.0725,204400.0
2007-06-08 11:00:00,31.8,31.8,31.6,31.61,182400.0,23.0725,23.0725,22.9274,22.9347,182400.0
2007-06-08 11:10:00,31.61,31.62,31.55,31.59,231700.0,22.9347,22.942,22.8912,22.9202,231700.0
2007-06-08 11:20:00,31.59,31.67,31.55,31.64,305300.0,22.9202,22.9782,22.8912,22.9565,305300.0
2007-06-08 11:30:00,31.64,31.67,31.6,31.65,120200.0,22.9565,22.9782,22.9274,22.9637,120200.0
2007-06-08 11:40:00,31.65,31.69,31.62,31.68,83200.0,22.9637,22.9927,22.942,22.9855,83200.0
2007-06-08 11:50:00,31.68,31.8,31.67,31.75,177900.0,22.9855,23.0725,22.9782,23.0363,177900.0
2007-06-08 12:00:00,31.75,31.8,31.72,31.78,120000.0,23.0363,23.0725,23.0145,23.058,120000.0
2007-06-08 12:10:00,31.78,31.8,31.74,31.8,68200.0,23.058,23.0725,23.029,23.0725,68200.0
2007-06-08 12:20:00,31.8,31.84,31.79,31.82,135400.0,23.0725,23.1016,23.0653,23.0871,135400.0
2007-06-08 12:30:00,31.82,31.9,31.81,31.88,120400.0,23.0871,23.1451,23.0798,23.1306,120400.0
2007-06-08 12:40:00,31.88,31.89,31.82,31.85,141900.0,23.1306,23.1378,23.0871,23.1088,141900.0
2007-06-08 12:50:00,31.85,31.93,31.85,31.93,107800.0,23.1088,23.1669,23.1088,23.1669,107800.0
2007-06-08 13:00:00,31.92,31.92,31.88,31.89,47100.0,23.1596,23.1596,23.1306,23.1378,47100.0
2007-06-08 13:10:00,31.89,31.91,31.86,31.86,87800.0,23.1378,23.1524,23.1161,23.1161,87800.0
2007-06-08 13:20:00,31.86,31.87,31.83,31.87,122700.0,23.1161,23.1233,23.0943,23.1233,122700.0
2007-06-08 13:30:00,31.87,31.95,31.87,31.94,128100.0,23.1233,23.1814,23.1233,23.1741,128100.0
2007-06-08 13:40:00,31.94,32.08,31.94,32.07,270100.0,23.1741,23.2757,23.1741,23.2684,270100.0
2007-06-08 13:50:00,32.07,32.08,32.01,32.02,132000.0,23.2684,23.2757,23.2249,23.2322,132000.0
2007-06-08 14:00:00,32.02,32.12,32.02,32.12,131500.0,23.2322,23.3047,23.2322,23.3047,131500.0
2007-06-08 14:10:00,32.12,32.17,32.08,32.12,147100.0,23.3047,23.341,23.2757,23.3047,147100.0
2007-06-08 14:20:00,32.12,32.14,32.05,32.06,165900.0,23.3047,23.3192,23.2539,23.2612,165900.0
2007-06-08 14:30:00,32.06,32.07,32.02,32.04,88400.0,23.2612,23.2684,23.2322,23.2467,88400.0
2007-06-08 14:40:00,32.05,32.05,32.02,32.04,173800.0,23.2539,23.2539,23.2322,23.2467,173800.0
2007-06-08 14:50:00,32.04,32.12,32.02,32.04,229900.0,23.2467,23.3047,23.2322,23.2467,229900.0
2007-06-08 15:00:00,32.05,32.09,32.02,32.06,182700.0,23.2539,23.283,23.2322,23.2612,182700.0
2007-06-08 15:10:00,32.06,32.12,32.05,32.1,236400.0,23.2612,23.3047,23.2539,23.2902,236400.0
2007-06-08 15:20:00,32.1,32.1,31.98,32.03,171900.0,23.2902,23.2902,23.2031,23.2394,171900.0
2007-06-08 15:30:00,32.03,32.07,32.0,32.07,206500.0,23.2394,23.2684,23.2177,23.2684,206500.0
2007-06-08 15:40:00,32.07,32.12,32.06,32.06,231600.0,23.2684,23.3047,23.2612,23.2612,231600.0
2007-06-08 15:50:00,32.07,32.07,32.01,32.02,495900.0,23.2684,23.2684,23.2249,23.2322,495900.0
2007-06-11 09:30:00,31.85,32.05,31.64,31.7,260000.0,23.1088,23.2539,22.9565,23.0,260000.0
2007-06-11 09:40:00,31.69,31.97,31.69,31.89,229400.0,22.9927,23.1959,22.9927,23.1378,229400.0
2007-06-11 09:50:00,31.89,31.94,31.88,31.91,112600.0,23.1378,23.1741,23.1306,23.1524,112600.0
2007-06-11 10:00:00,31.91,31.91,31.8,31.82,89000.0,23.1524,23.1524,23.0725,23.0871,89000.0
2007-06-11 10:10:00,31.81,31.83,31.76,31.8,286800.0,23.0798,23.0943,23.0435,23.0725,286800.0
2007-06-11 10:20:00,31.8,31.8,31.75,31.77,110600.0,23.0725,23.0725,23.0363,23.0508,110600.0
2007-06-11 10:30:00,31.77,31.78,31.72,31.72,205100.0,23.0508,23.058,23.0145,23.0145,205100.0
2007-06-11 10:40:00,31.73,31.75,31.71,31.72,130400.0,23.0218,23.0363,23.0072,23.0145,130400.0
2007-06-11 10:50:00,31.72,31.75,31.67,31.74,277100.0,23.0145,23.0363,22.9782,23.029,277100.0
2007-06-11 11:00:00,31.75,31.76,31.72,31.75,128500.0,23.0363,23.0435,23.0145,23.0363,128500.0
2007-06-11 11:10:00,31.75,31.75,31.71,31.71,49600.0,23.0363,23.0363,23.0072,23.0072,49600.0
2007-06-11 11:20:00,31.72,31.82,31.71,31.77,155100.0,23.0145,23.0871,23.0072,23.0508,155100.0
2007-06-11 11:30:00,31.77,31.86,31.77,31.82,103500.0,23.0508,23.1161,23.0508,23.0871,103500.0
2007-06-11 11:40:00,31.82,31.93,31.82,31.91,146800.0,23.0871,23.1669,23.0871,23.1524,146800.0
2007-06-11 11:50:00,31.91,31.93,31.85,31.89,130600.0,23.1524,23.1669,23.1088,23.1378,130600.0
2007-06-11 12:00:00,31.89,31.91,31.85,31.86,99800.0,23.1378,23.1524,23.1088,23.1161,99800.0
2007-06-11 12:10:00,31.86,31.88,31.84,31.84,58800.0,23.1161,23.1306,23.1016,23.1016,58800.0
2007-06-11 12:20:00,31.85,31.85,31.82,31.84,40500.0,23.1088,23.1088,23.0871,23.1016,40500.0
2007-06-11 12:30:00,31.85,31.86,31.84,31.84,90400.0,23.1088,23.1161,23.1016,23.1016,90400.0
2007-06-11 12:40:00,31.85,31.91,31.84,31.91,65200.0,23.1088,23.1524,23.1016,23.1524,65200.0
2007-06-11 12:50:00,31.9,31.93,31.88,31.9,68300.0,23.1451,23.1669,23.1306,23.1451,68300.0
2007-06-11 13:00:00,31.91,31.92,31.86,31.91,70800.0,23.1524,23.1596,23.1161,23.1524,70800.0
2007-06-11 13:10:00,31.91,31.97,31.91,31.95,95400.0,23.1524,23.1959,23.1524,23.1814,95400.0
2007-06-11 13:20:00,31.95,31.96,31.91,31.92,106500.0,23.1814,23.1886,23.1524,23.1596,106500.0
2007-06-11 13:30:00,31.92,31.93,31.86,31.9,119000.0,23.1596,23.1669,23.1161,23.1451,119000.0
2007-06-11 13:40:00,31.9,31.92,31.88,31.91,105800.0,23.1451,23.1596,23.1306,23.1524,105800.0
2007-06-11 13:50:00,31.91,31.92,31.83,31.85,157800.0,23.1524,23.1596,23.0943,23.1088,157800.0
2007-06-11 14:00:00,31.85,31.96,31.84,31.95,55200.0,23.1088,23.1886,23.1016,23.1814,55200.0
2007-06-11 14:10:00,31.95,31.99,31.91,31.98,104200.0,23.1814,23.2104,23.1524,23.2031,104200.0
2007-06-11 14:20:00,31.98,31.99,31.93,31.94,96500.0,23.2031,23.2104,23.1669,23.1741,96500.0
2007-06-11 14:30:00,31.94,31.94,31.88,31.9,59500.0,23.1741,23.1741,23.1306,23.1451,59500.0
2007-06-11 14:40:00,31.9,31.9,31.82,31.83,272300.0,23.1451,23.1451,23.0871,23.0943,272300.0
2007-06-11 14:50:00,31.83,31.9,31.83,31.86,126600.0,23.0943,23.1451,23.0943,23.1161,126600.0
2007-06-11 15:00:00,31.85,31.91,31.82,31.9,121300.0,23.1088,23.1524,23.0871,23.1451,121300.0
2007-06-11 15:10:00,31.89,31.9,31.85,31.87,159200.0,23.1378,23.1451,23.1088,23.1233,159200.0
2007-06-11 15:20:00,31.87,31.91,31.86,31.91,253400.0,23.1233,23.1524,23.1161,23.1524,253400.0
2007-06-11 15:30:00,31.92,31.96,31.9,31.9,232600.0,23.1596,23.1886,23.1451,23.1451,232600.0
2007-06-11 15:40:00,31.91,31.92,31.8,31.8,227300.0,23.1524,23.1596,23.0725,23.0725,227300.0
2007-06-11 15:50:00,31.8,31.81,31.75,31.79,346200.0,23.0725,23.0798,23.0363,23.0653,346200.0
2007-06-12 09:30:00,31.65,31.76,31.5,31.64,296300.0,22.9637,23.0435,22.8549,22.9565,296300.0
2007-06-12 09:40:00,31.62,31.7,31.55,31.63,210400.0,22.942,23.0,22.8912,22.9492,210400.0
2007-06-12 09:50:00,31.62,31.62,31.5,31.52,187100.0,22.942,22.942,22.8549,22.8694,187100.0
2007-06-12 10:00:00,31.52,31.56,31.44,31.56,259100.0,22.8694,22.8984,22.8114,22.8984,259100.0
2007-06-12 10:10:00,31.56,31.59,31.41,31.48,277500.0,22.8984,22.9202,22.7896,22.8404,277500.0
2007-06-12 10:20:00,31.48,31.54,31.46,31.49,122900.0,22.8404,22.8839,22.8259,22.8476,122900.0
2007-06-12 10:30:00,31.49,31.59,31.49,31.59,115000.0,22.8476,22.9202,22.8476,22.9202,115000.0
2007-06-12 10:40:00,31.6,31.62,31.5,31.53,135800.0,22.9274,22.942,22.8549,22.8767,135800.0
2007-06-12 10:50:00,31.53,31.54,31.5,31.51,116700.0,22.8767,22.8839,22.8549,22.8621,116700.0
2007-06-12 11:00:00,31.52,31.55,31.47,31.51,114200.0,22.8694,22.8912,22.8331,22.8621,114200.0
2007-06-12 11:10:00,31.52,31.59,31.52,31.57,90000.0,22.8694,22.9202,22.8694,22.9057,90000.0
2007-06-12 11:20:00,31.56,31.59,31.56,31.57,105500.0,22.8984,22.9202,22.8984,22.9057,105500.0
2007-06-12 11:30:00,31.58,31.63,31.55,31.6,146800.0,22.9129,22.9492,22.8912,22.9274,146800.0
2007-06-12 11:40:00,31.6,31.64,31.56,31.58,166700.0,22.9274,22.9565,22.8984,22.9129,166700.0
2007-06-12 11:50:00,31.58,31.6,31.51,31.59,154000.0,22.9129,22.9274,22.8621,22.9202,154000.0
2007-06-12 12:00:00,31.6,31.65,31.58,31.58,112800.0,22.9274,22.9637,22.9129,22.9129,112800.0
2007-06-12 12:10:00,31.58,31.64,31.55,31.59,165400.0,22.9129,22.9565,22.8912,22.9202,165400.0
2007-06-12 12:20:00,31.58,31.59,31.51,31.52,69800.0,22.9129,22.9202,22.8621,22.8694,69800.0
2007-06-12 12:30:00,31.52,31.54,31.5,31.51,88800.0,22.8694,22.8839,22.8549,22.8621,88800.0
2007-06-12 12:40:00,31.51,31.52,31.5,31.5,67100.0,22.8621,22.8694,22.8549,22.8549,67100.0
2007-06-12 12:50:00,31.5,31.52,31.5,31.5,76900.0,22.8549,22.8694,22.8549,22.8549,76900.0
2007-06-12 13:00:00,31.5,31.54,31.46,31.5,164500.0,22.8549,22.8839,22.8259,22.8549,164500.0
2007-06-12 13:10:00,31.5,31.62,31.49,31.58,100800.0,22.8549,22.942,22.8476,22.9129,100800.0
2007-06-12 13:20:00,31.58,31.63,31.54,31.57,503400.0,22.9129,22.9492,22.8839,22.9057,503400.0
2007-06-12 13:30:00,31.58,31.62,31.55,31.62,64600.0,22.9129,22.942,22.8912,22.942,64600.0
2007-06-12 13:40:00,31.62,31.74,31.59,31.72,121900.0,22.942,23.029,22.9202,23.0145,121900.0
2007-06-12 13:50:00,31.72,31.74,31.67,31.7,92100.0,23.0145,23.029,22.9782,23.0,92100.0
2007-06-12 14:00:00,31.69,31.77,31.66,31.7,119300.0,22.9927,23.0508,22.971,23.0,119300.0
2007-06-12 14:10:00,31.7,31.74,31.68,31.69,93000.0,23.0,23.029,22.9855,22.9927,93000.0
2007-06-12 14:20:00,31.69,31.73,31.66,31.71,198000.0,22.9927,23.0218,22.971,23.0072,198000.0
2007-06-12 14:30:00,31.71,31.77,31.68,31.68,157500.0,23.0072,23.0508,22.9855,22.9855,157500.0
2007-06-12 14:40:00,31.68,31.71,31.59,31.61,257100.0,22.9855,23.0072,22.9202,22.9347,257100.0
2007-06-12 14:50:00,31.61,31.7,31.61,31.67,162400.0,22.9347,23.0,22.9347,22.9782,162400.0
2007-06-12 15:00:00,31.68,31.72,31.44,31.48,283100.0,22.9855,23.0145,22.8114,22.8404,283100.0
2007-06-12 15:10:00,31.48,31.52,31.36,31.46,438500.0,22.8404,22.8694,22.7533,22.8259,438500.0
2007-06-12 15:20:00,31.46,31.55,31.45,31.54,383800.0,22.8259,22.8912,22.8186,22.8839,383800.0
2007-06-12 15:30:00,31.55,31.56,31.43,31.44,326200.0,22.8912,22.8984,22.8041,22.8114,326200.0
2007-06-12 15:40:00,31.45,31.45,31.35,31.38,363400.0,22.8186,22.8186,22.7461,22.7678,363400.0
2007-06-12 15:50:00,31.39,31.42,31.34,31.35,447300.0,22.7751,22.7968,22.7388,22.7461,447300.0
2007-06-13 09:30:00,31.54,31.6,31.34,31.39,248600.0,22.8839,22.9274,22.7388,22.7751,248600.0
2007-06-13 09:40:00,31.38,31.44,31.27,31.27,234700.0,22.7678,22.8114,22.688,22.688,234700.0
2007-06-13 09:50:00,31.27,31.32,31.14,31.25,361100.0,22.688,22.7243,22.5937,22.6735,361100.0
2007-06-13 10:00:00,31.25,31.39,31.23,31.33,273700.0,22.6735,22.7751,22.659,22.7315,273700.0
2007-06-13 10:10:00,31.32,31.46,31.32,31.46,191000.0,22.7243,22.8259,22.7243,22.8259,191000.0
2007-06-13 10:20:00,31.46,31.53,31.3,31.36,555400.0,22.8259,22.8767,22.7098,22.7533,555400.0
2007-06-13 10:30:00,31.36,31.37,31.27,31.27,214800.0,22.7533,22.7606,22.688,22.688,214800.0
2007-06-13 10:40:00,31.27,31.35,31.21,31.35,348400.0,22.688,22.7461,22.6445,22.7461,348400.0
2007-06-13 10:50:00,31.34,31.42,31.3,31.41,266300.0,22.7388,22.7968,22.7098,22.7896,266300.0
2007-06-13 11:00:00,31.41,31.41,31.29,31.31,168300.0,22.7896,22.7896,22.7025,22.717,168300.0
2007-06-13 11:10:00,31.31,31.31,31.26,31.28,204400.0,22.717,22.717,22.6808,22.6953,204400.0
2007-06-13 11:20:00,31.27,31.31,31.25,31.28,122400.0,22.688,22.717,22.6735,22.6953,122400.0
2007-06-13 11:30:00,31.27,31.31,31.27,31.29,115200.0,22.688,22.717,22.688,22.7025,115200.0
2007-06-13 11:40:00,31.3,31.35,31.29,31.35,152100.0,22.7098,22.7461,22.7025,22.7461,152100.0
2007-06-13 11:50:00,31.34,31.41,31.33,31.4,137100.0,22.7388,22.7896,22.7315,22.7823,137100.0
2007-06-13 12:00:00,31.4,31.41,31.32,31.36,226000.0,22.7823,22.7896,22.7243,22.7533,226000.0
2007-06-13 12:10:00,31.35,31.39,31.33,31.34,204300.0,22.7461,22.7751,22.7315,22.7388,204300.0
2007-06-13 12:20:00,31.33,31.36,31.28,31.35,166800.0,22.7315,22.7533,22.6953,22.7461,166800.0
2007-06-13 12:30:00,31.35,31.44,31.34,31.4,149300.0,22.7461,22.8114,22.7388,22.7823,149300.0
2007-06-13 12:40:00,31.4,31.48,31.39,31.44,120500.0,22.7823,22.8404,22.7751,22.8114,120500.0
2007-06-13 12:50:00,31.43,31.45,31.32,31.33,184700.0,22.8041,22.8186,22.7243,22.7315,184700.0
2007-06-13 13:00:00,31.34,31.4,31.33,31.34,93000.0,22.7388,22.7823,22.7315,22.7388,93000.0
2007-06-13 13:10:00,31.34,31.4,31.32,31.37,94200.0,22.7388,22.7823,22.7243,22.7606,94200.0
2007-06-13 13:20:00,31.36,31.4,31.34,31.36,127000.0,22.7533,22.7823,22.7388,22.7533,127000.0
2007-06-13 13:30:00,31.36,31.42,31.34,31.41,91600.0,22.7533,22.7968,22.7388,22.7896,91600.0
2007-06-13 13:40:00,31.41,31.41,31.35,31.39,112200.0,22.7896,22.7896,22.7461,22.7751,112200.0
2007-06-13 13:50:00,31.39,31.39,31.34,31.36,100800.0,22.7751,22.7751,22.7388,22.7533,100800.0
2007-06-13 14:00:00,31.37,31.47,31.36,31.39,294700.0,22.7606,22.8331,22.7533,22.7751,294700.0
2007-06-13 14:10:00,31.38,31.49,31.37,31.4,374600.0,22.7678,22.8476,22.7606,22.7823,374600.0
2007-06-13 14:20:00,31.39,31.48,31.37,31.39,298100.0,22.7751,22.8404,22.7606,22.7751,298100.0
2007-06-13 14:30:00,31.39,31.43,31.36,31.39,267600.0,22.7751,22.8041,22.7533,22.7751,267600.0
2007-06-13 14:40:00,31.39,31.49,31.38,31.44,197100.0,22.7751,22.8476,22.7678,22.8114,197100.0
2007-06-13 14:50:00,31.44,31.49,31.42,31.48,378400.0,22.8114,22.8476,22.7968,22.8404,378400.0
2007-06-13 15:00:00,31.48,31.5,31.43,31.47,249000.0,22.8404,22.8549,22.8041,22.8331,249000.0
2007-06-13 15:10:00,31.46,31.48,31.41,31.41,226200.0,22.8259,22.8404,22.7896,22.7896,226200.0
2007-06-13 15:20:00,31.41,31.48,31.41,31.47,168500.0,22.7896,22.8404,22.7896,22.8331,168500.0
2007-06-13 15:30:00,31.47,31.54,31.47,31.53,199800.0,22.8331,22.8839,22.8331,22.8767,199800.0
2007-06-13 15:40:00,31.53,31.62,31.52,31.54,383100.0,22.8767,22.942,22.8694,22.8839,383100.0
2007-06-13 15:50:00,31.54,31.58,31.52,31.56,479500.0,22.8839,22.9129,22.8694,22.8984,479500.0
2007-06-14 09:30:00,31.51,31.55,31.42,31.42,195800.0,22.8621,22.8912,22.7968,22.7968,195800.0
2007-06-14 09:40:00,31.42,31.53,31.35,31.51,272400.0,22.7968,22.8767,22.7461,22.8621,272400.0
2007-06-14 09:50:00,31.51,31.58,31.49,31.56,143500.0,22.8621,22.9129,22.8476,22.8984,143500.0
2007-06-14 10:00:00,31.56,31.56,31.47,31.48,154500.0,22.8984,22.8984,22.8331,22.8404,154500.0
2007-06-14 10:10:00,31.47,31.5,31.4,31.41,162300.0,22.8331,22.8549,22.7823,22.7896,162300.0
2007-06-14 10:20:00,31.4,31.49,31.4,31.48,179500.0,22.7823,22.8476,22.7823,22.8404,179500.0
2007-06-14 10:30:00,31.47,31.56,31.47,31.51,241900.0,22.8331,22.8984,22.8331,22.8621,241900.0
2007-06-14 10:40:00,31.51,31.59,31.47,31.5,139500.0,22.8621,22.9202,22.8331,22.8549,139500.0
2007-06-14 10:50:00,31.51,31.54,31.47,31.49,151900.0,22.8621,22.8839,22.8331,22.8476,151900.0
2007-06-14 11:00:00,31.49,31.52,31.46,31.51,197600.0,22.8476,22.8694,22.8259,22.8621,197600.0
2007-06-14 11:10:00,31.5,31.52,31.41,31.44,248300.0,22.8549,22.8694,22.7896,22.8114,248300.0
2007-06-14 11:20:00,31.44,31.46,31.41,31.43,185100.0,22.8114,22.8259,22.7896,22.8041,185100.0
2007-06-14 11:30:00,31.42,31.47,31.42,31.45,207100.0,22.7968,22.8331,22.7968,22.8186,207100.0
2007-06-14 11:40:00,31.46,31.47,31.34,31.36,210800.0,22.8259,22.8331,22.7388,22.7533,210800.0
2007-06-14 11:50:00,31.35,31.4,31.3,31.37,197600.0,22.7461,22.7823,22.7098,22.7606,197600.0
2007-06-14 12:00:00,31.38,31.41,31.33,31.39,151400.0,22.7678,22.7896,22.7315,22.7751,151400.0
2007-06-14 12:10:00,31.4,31.5,31.39,31.5,615300.0,22.7823,22.8549,22.7751,22.8549,615300.0
2007-06-14 12:20:00,31.5,31.55,31.46,31.46,144500.0,22.8549,22.8912,22.8259,22.8259,144500.0
2007-06-14 12:30:00,31.46,31.5,31.45,31.45,115300.0,22.8259,22.8549,22.8186,22.8186,115300.0
2007-06-14 12:40:00,31.46,31.47,31.44,31.44,115900.0,22.8259,22.8331,22.8114,22.8114,115900.0
2007-06-14 12:50:00,31.44,31.46,31.39,31.42,222800.0,22.8114,22.8259,22.7751,22.7968,222800.0
2007-06-14 13:00:00,31.42,31.44,31.4,31.42,65800.0,22.7968,22.8114,22.7823,22.7968,65800.0
2007-06-14 13:10:00,31.41,31.44,31.4,31.42,124800.0,22.7896,22.8114,22.7823,22.7968,124800.0
2007-06-14 13:20:00,31.43,31.43,31.39,31.4,117600.0,22.8041,22.8041,22.7751,22.7823,117600.0
2007-06-14 13:30:00,31.4,31.43,31.39,31.42,208100.0,22.7823,22.8041,22.7751,22.7968,208100.0
2007-06-14 13:40:00,31.42,31.45,31.41,31.45,110100.0,22.7968,22.8186,22.7896,22.8186,110100.0
2007-06-14 13:50:00,31.45,31.46,31.4,31.43,409900.0,22.8186,22.8259,22.7823,22.8041,409900.0
2007-06-14 14:00:00,31.43,31.45,31.39,31.45,172000.0,22.8041,22.8186,22.7751,22.8186,172000.0
2007-06-14 14:10:00,31.44,31.46,31.44,31.46,116200.0,22.8114,22.8259,22.8114,22.8259,116200.0
2007-06-14 14:20:00,31.45,31.48,31.45,31.46,99800.0,22.8186,22.8404,22.8186,22.8259,99800.0
2007-06-14 14:30:00,31.46,31.55,31.46,31.54,156800.0,22.8259,22.8912,22.8259,22.8839,156800.0
2007-06-14 14:40:00,31.54,31.56,31.51,31.55,135600.0,22.8839,22.8984,22.8621,22.8912,135600.0
2007-06-14 14:50:00,31.55,31.56,31.5,31.51,128600.0,22.8912,22.8984,22.8549,22.8621,128600.0
2007-06-14 15:00:00,31.5,31.52,31.49,31.51,165600.0,22.8549,22.8694,22.8476,22.8621,165600.0
2007-06-14 15:10:00,31.51,31.54,31.5,31.51,131300.0,22.8621,22.8839,22.8549,22.8621,131300.0
2007-06-14 15:20:00,31.5,31.55,31.5,31.55,124600.0,22.8549,22.8912,22.8549,22.8912,124600.0
2007-06-14 15:30:00,31.54,31.56,31.51,31.56,172200.0,22.8839,22.8984,22.8621,22.8984,172200.0
2007-06-14 15:40:00,31.56,31.61,31.5,31.52,275600.0,22.8984,22.9347,22.8549,22.8694,275600.0
2007-06-14 15:50:00,31.51,31.54,31.5,31.52,375300.0,22.8621,22.8839,22.8549,22.8694,375300.0
2007-06-15 09:30:00,31.65,31.79,31.57,31.64,1697800.0,22.9637,23.0653,22.9057,22.9565,1697800.0
2007-06-15 09:40:00,31.63,31.76,31.6,31.75,377100.0,22.9492,23.0435,22.9274,23.0363,377100.0
2007-06-15 09:50:00,31.76,31.87,31.73,31.83,360100.0,23.0435,23.1233,23.0218,23.0943,360100.0
2007-06-15 10:00:00,31.83,31.83,31.66,31.68,226200.0,23.0943,23.0943,22.971,22.9855,226200.0
2007-06-15 10:10:00,31.69,31.7,31.58,31.62,210300.0,22.9927,23.0,22.9129,22.942,210300.0
2007-06-15 10:20:00,31.62,31.66,31.6,31.64,155600.0,22.942,22.971,22.9274,22.9565,155600.0
2007-06-15 10:30:00,31.65,31.72,31.64,31.69,344400.0,22.9637,23.0145,22.9565,22.9927,344400.0
2007-06-15 10:40:00,31.68,31.76,31.68,31.73,194600.0,22.9855,23.0435,22.9855,23.0218,194600.0
2007-06-15 10:50:00,31.73,31.76,31.72,31.72,107900.0,23.0218,23.0435,23.0145,23.0145,107900.0
2007-06-15 11:00:00,31.72,31.78,31.72,31.77,126400.0,23.0145,23.058,23.0145,23.0508,126400.0
2007-06-15 11:10:00,31.77,31.82,31.74,31.8,117200.0,23.0508,23.0871,23.029,23.0725,117200.0
2007-06-15 11:20:00,31.79,31.81,31.77,31.78,87100.0,23.0653,23.0798,23.0508,23.058,87100.0
2007-06-15 11:30:00,31.78,31.81,31.76,31.81,99600.0,23.058,23.0798,23.0435,23.0798,99600.0
2007-06-15 11:40:00,31.81,31.82,31.8,31.81,132200.0,23.0798,23.0871,23.0725,23.0798,132200.0
2007-06-15 11:50:00,31.81,31.82,31.79,31.8,96700.0,23.0798,23.0871,23.0653,23.0725,96700.0
2007-06-15 12:00:00,31.79,31.8,31.76,31.8,93900.0,23.0653,23.0725,23.0435,23.0725,93900.0
2007-06-15 12:10:00,31.8,31.8,31.76,31.76,91000.0,23.0725,23.0725,23.0435,23.0435,91000.0
2007-06-15 12:20:00,31.76,31.77,31.73,31.73,64900.0,23.0435,23.0508,23.0218,23.0218,64900.0
2007-06-15 12:30:00,31.73,31.75,31.72,31.74,106100.0,23.0218,23.0363,23.0145,23.029,106100.0
2007-06-15 12:40:00,31.74,31.74,31.67,31.67,60200.0,23.029,23.029,22.9782,22.9782,60200.0
2007-06-15 12:50:00,31.67,31.68,31.61,31.62,82800.0,22.9782,22.9855,22.9347,22.942,82800.0
2007-06-15 13:00:00,31.63,31.63,31.5,31.51,218200.0,22.9492,22.9492,22.8549,22.8621,218200.0
2007-06-15 13:10:00,31.51,31.55,31.5,31.52,79900.0,22.8621,22.8912,22.8549,22.8694,79900.0
2007-06-15 13:20:00,31.52,31.57,31.5,31.54,288600.0,22.8694,22.9057,22.8549,22.8839,288600.0
2007-06-15 13:30:00,31.54,31.6,31.53,31.58,184100.0,22.8839,22.9274,22.8767,22.9129,184100.0
2007-06-15 13:40:00,31.57,31.65,31.56,31.64,133000.0,22.9057,22.9637,22.8984,22.9565,133000.0
2007-06-15 13:50:00,31.64,31.68,31.63,31.63,117300.0,22.9565,22.9855,22.9492,22.9492,117300.0
2007-06-15 14:00:00,31.63,31.64,31.6,31.6,133600.0,22.9492,22.9565,22.9274,22.9274,133600.0
2007-06-15 14:10:00,31.61,31.62,31.55,31.55,182900.0,22.9347,22.942,22.8912,22.8912,182900.0
2007-06-15 14:20:00,31.55,31.61,31.55,31.61,60600.0,22.8912,22.9347,22.8912,22.9347,60600.0
2007-06-15 14:30:00,31.61,31.65,31.6,31.6,110300.0,22.9347,22.9637,22.9274,22.9274,110300.0
2007-06-15 14:40:00,31.61,31.64,31.58,31.63,96600.0,22.9347,22.9565,22.9129,22.9492,96600.0
2007-06-15 14:50:00,31.63,31.66,31.59,31.66,110300.0,22.9492,22.971,22.9202,22.971,110300.0
2007-06-15 15:00:00,31.66,31.66,31.63,31.65,76100.0,22.971,22.971,22.9492,22.9637,76100.0
2007-06-15 15:10:00,31.66,31.66,31.59,31.63,146900.0,22.971,22.971,22.9202,22.9492,146900.0
2007-06-15 15:20:00,31.64,31.64,31.56,31.56,164400.0,22.9565,22.9565,22.8984,22.8984,164400.0
2007-06-15 15:30:00,31.56,31.62,31.56,31.61,178800.0,22.8984,22.942,22.8984,22.9347,178800.0
2007-06-15 15:40:00,31.62,31.62,31.52,31.61,234100.0,22.942,22.942,22.8694,22.9347,234100.0
2007-06-15 15:50:00,31.61,31.61,31.55,31.59,229000.0,22.9347,22.9347,22.8912,22.9202,229000.0
2007-06-18 09:30:00,31.61,31.72,31.58,31.67,133000.0,22.9347,23.0145,22.9129,22.9782,133000.0
2007-06-18 09:40:00,31.68,31.71,31.63,31.63,163800.0,22.9855,23.0072,22.9492,22.9492,163800.0
2007-06-18 09:50:00,31.63,31.66,31.58,31.63,135200.0,22.9492,22.971,22.9129,22.9492,135200.0
2007-06-18 10:00:00,31.63,31.64,31.54,31.58,224200.0,22.9492,22.9565,22.8839,22.9129,224200.0
2007-06-18 10:10:00,31.58,31.65,31.51,31.57,244600.0,22.9129,22.9637,22.8621,22.9057,244600.0
2007-06-18 10:20:00,31.56,31.62,31.54,31.62,286800.0,22.8984,22.942,22.8839,22.942,286800.0
2007-06-18 10:30:00,31.61,31.66,31.6,31.62,280600.0,22.9347,22.971,22.9274,22.942,280600.0
2007-06-18 10:40:00,31.62,31.65,31.61,31.65,162000.0,22.942,22.9637,22.9347,22.9637,162000.0
2007-06-18 10:50:00,31.65,31.66,31.62,31.64,195100.0,22.9637,22.971,22.942,22.9565,195100.0
2007-06-18 11:00:00,31.65,31.65,31.55,31.55,186500.0,22.9637,22.9637,22.8912,22.8912,186500.0
2007-06-18 11:10:00,31.55,31.59,31.52,31.58,108100.0,22.8912,22.9202,22.8694,22.9129,108100.0
2007-06-18 11:20:00,31.58,31.62,31.57,31.59,136900.0,22.9129,22.942,22.9057,22.9202,136900.0
2007-06-18 11:30:00,31.59,31.6,31.58,31.59,71700.0,22.9202,22.9274,22.9129,22.9202,71700.0
2007-06-18 11:40:00,31.59,31.6,31.58,31.59,275100.0,22.9202,22.9274,22.9129,22.9202,275100.0
2007-06-18 11:50:00,31.6,31.62,31.58,31.61,106200.0,22.9274,22.942,22.9129,22.9347,106200.0
2007-06-18 12:00:00,31.61,31.62,31.6,31.61,74600.0,22.9347,22.942,22.9274,22.9347,74600.0
2007-06-18 12:10:00,31.62,31.62,31.58,31.59,130100.0,22.942,22.942,22.9129,22.9202,130100.0
2007-06-18 12:20:00,31.59,31.62,31.59,31.6,182500.0,22.9202,22.942,22.9202,22.9274,182500.0
2007-06-18 12:30:00,31.59,31.63,31.59,31.62,66300.0,22.9202,22.9492,22.9202,22.942,66300.0
2007-06-18 12:40:00,31.61,31.65,31.61,31.65,174800.0,22.9347,22.9637,22.9347,22.9637,174800.0
2007-06-18 12:50:00,31.64,31.66,31.64,31.66,99800.0,22.9565,22.971,22.9565,22.971,99800.0
2007-06-18 13:00:00,31.65,31.66,31.57,31.65,228400.0,22.9637,22.971,22.9057,22.9637,228400.0
2007-06-18 13:10:00,31.65,31.68,31.64,31.65,90500.0,22.9637,22.9855,22.9565,22.9637,90500.0
2007-06-18 13:20:00,31.64,31.66,31.63,31.63,120500.0,22.9565,22.971,22.9492,22.9492,120500.0
2007-06-18 13:30:00,31.62,31.65,31.62,31.62,111300.0,22.942,22.9637,22.942,22.942,111300.0
2007-06-18 13:40:00,31.62,31.63,31.59,31.62,129400.0,22.942,22.9492,22.9202,22.942,129400.0
2007-06-18 13:50:00,31.63,31.63,31.58,31.59,108000.0,22.9492,22.9492,22.9129,22.9202,108000.0
2007-06-18 14:00:00,31.58,31.61,31.58,31.61,123300.0,22.9129,22.9347,22.9129,22.9347,123300.0
2007-06-18 14:10:00,31.6,31.62,31.59,31.59,74700.0,22.9274,22.942,22.9202,22.9202,74700.0
2007-06-18 14:20:00,31.59,31.63,31.58,31.63,118600.0,22.9202,22.9492,22.9129,22.9492,118600.0
2007-06-18 14:30:00,31.63,31.64,31.62,31.63,48700.0,22.9492,22.9565,22.942,22.9492,48700.0
2007-06-18 14:40:00,31.64,31.64,31.6,31.61,84200.0,22.9565,22.9565,22.9274,22.9347,84200.0
2007-06-18 14:50:00,31.62,31.65,31.6,31.65,109800.0,22.942,22.9637,22.9274,22.9637,109800.0
2007-06-18 15:00:00,31.65,31.65,31.62,31.65,86100.0,22.9637,22.9637,22.942,22.9637,86100.0
2007-06-18 15:10:00,31.64,31.66,31.63,31.65,130300.0,22.9565,22.971,22.9492,22.9637,130300.0
2007-06-18 15:20:00,31.65,31.67,31.64,31.65,154800.0,22.9637,22.9782,22.9565,22.9637,154800.0
2007-06-18 15:30:00,31.65,31.67,31.65,31.65,120700.0,22.9637,22.9782,22.9637,22.9637,120700.0
2007-06-18 15:40:00,31.66,31.67,31.6,31.63,220100.0,22.971,22.9782,22.9274,22.9492,220100.0
2007-06-18 15:50:00,31.63,31.66,31.62,31.64,236900.0,22.9492,22.971,22.942,22.9565,236900.0
2007-06-19 09:30:00,31.59,31.63,31.38,31.44,291000.0,22.9202,22.9492,22.7678,22.8114,291000.0
2007-06-19 09:40:00,31.44,31.5,31.38,31.39,319500.0,22.8114,22.8549,22.7678,22.7751,319500.0
2007-06-19 09:50:00,31.38,31.45,31.32,31.34,313900.0,22.7678,22.8186,22.7243,22.7388,313900.0
2007-06-19 10:00:00,31.34,31.38,31.28,31.28,289100.0,22.7388,22.7678,22.6953,22.6953,289100.0
2007-06-19 10:10:00,31.28,31.34,31.25,31.29,279300.0,22.6953,22.7388,22.6735,22.7025,279300.0
2007-06-19 10:20:00,31.28,31.35,31.27,31.33,177500.0,22.6953,22.7461,22.688,22.7315,177500.0
2007-06-19 10:30:00,31.33,31.41,31.33,31.39,173900.0,22.7315,22.7896,22.7315,22.7751,173900.0
2007-06-19 10:40:00,31.4,31.52,31.37,31.47,199700.0,22.7823,22.8694,22.7606,22.8331,199700.0
2007-06-19 10:50:00,31.47,31.49,31.42,31.46,116600.0,22.8331,22.8476,22.7968,22.8259,116600.0
2007-06-19 11:00:00,31.45,31.46,31.38,31.41,125000.0,22.8186,22.8259,22.7678,22.7896,125000.0
2007-06-19 11:10:00,31.42,31.44,31.37,31.37,124800.0,22.7968,22.8114,22.7606,22.7606,124800.0
2007-06-19 11:20:00,31.37,31.41,31.36,31.38,124300.0,22.7606,22.7896,22.7533,22.7678,124300.0
2007-06-19 11:30:00,31.39,31.39,31.35,31.38,54100.0,22.7751,22.7751,22.7461,22.7678,54100.0
2007-06-19 11:40:00,31.38,31.46,31.37,31.46,92500.0,22.7678,22.8259,22.7606,22.8259,92500.0
2007-06-19 11:50:00,31.46,31.54,31.45,31.53,108500.0,22.8259,22.8839,22.8186,22.8767,108500.0
2007-06-19 12:00:00,31.54,31.6,31.53,31.58,137800.0,22.8839,22.9274,22.8767,22.9129,137800.0
2007-06-19 12:10:00,31.59,31.61,31.53,31.53,130300.0,22.9202,22.9347,22.8767,22.8767,130300.0
2007-06-19 12:20:00,31.53,31.55,31.51,31.51,80300.0,22.8767,22.8912,22.8621,22.8621,80300.0
2007-06-19 12:30:00,31.51,31.51,31.48,31.5,65800.0,22.8621,22.8621,22.8404,22.8549,65800.0
2007-06-19 12:40:00,31.49,31.54,31.47,31.52,100800.0,22.8476,22.8839,22.8331,22.8694,100800.0
2007-06-19 12:50:00,31.51,31.57,31.51,31.56,97600.0,22.8621,22.9057,22.8621,22.8984,97600.0
2007-06-19 13:00:00,31.56,31.57,31.51,31.51,89400.0,22.8984,22.9057,22.8621,22.8621,89400.0
2007-06-19 13:10:00,31.51,31.53,31.5,31.52,50300.0,22.8621,22.8767,22.8549,22.8694,50300.0
2007-06-19 13:20:00,31.53,31.58,31.52,31.55,91100.0,22.8767,22.9129,22.8694,22.8912,91100.0
2007-06-19 13:30:00,31.55,31.58,31.52,31.53,102200.0,22.8912,22.9129,22.8694,22.8767,102200.0
2007-06-19 13:40:00,31.53,31.54,31.49,31.5,49800.0,22.8767,22.8839,22.8476,22.8549,49800.0
2007-06-19 13:50:00,31.49,31.5,31.45,31.45,71400.0,22.8476,22.8549,22.8186,22.8186,71400.0
2007-06-19 14:00:00,31.45,31.48,31.44,31.45,129500.0,22.8186,22.8404,22.8114,22.8186,129500.0
2007-06-19 14:10:00,31.44,31.51,31.44,31.49,98700.0,22.8114,22.8621,22.8114,22.8476,98700.0
2007-06-19 14:20:00,31.49,31.51,31.47,31.49,73000.0,22.8476,22.8621,22.8331,22.8476,73000.0
2007-06-19 14:30:00,31.49,31.5,31.44,31.49,157800.0,22.8476,22.8549,22.8114,22.8476,157800.0
2007-06-19 14:40:00,31.49,31.5,31.45,31.5,102200.0,22.8476,22.8549,22.8186,22.8549,102200.0
2007-06-19 14:50:00,31.5,31.51,31.48,31.5,84100.0,22.8549,22.8621,22.8404,22.8549,84100.0
2007-06-19 15:00:00,31.49,31.59,31.49,31.59,199800.0,22.8476,22.9202,22.8476,22.9202,199800.0
2007-06-19 15:10:00,31.59,31.59,31.55,31.58,102200.0,22.9202,22.9202,22.8912,22.9129,102200.0
2007-06-19 15:20:00,31.58,31.58,31.52,31.53,169600.0,22.9129,22.9129,22.8694,22.8767,169600.0
2007-06-19 15:30:00,31.53,31.58,31.52,31.57,187100.0,22.8767,22.9129,22.8694,22.9057,187100.0
2007-06-19 15:40:00,31.57,31.61,31.57,31.58,212700.0,22.9057,22.9347,22.9057,22.9129,212700.0
2007-06-19 15:50:00,31.58,31.59,31.52,31.58,332800.0,22.9129,22.9202,22.8694,22.9129,332800.0
2007-06-20 09:30:00,32.15,32.15,31.94,31.94,539800.0,23.3265,23.3265,23.1741,23.1741,539800.0
2007-06-20 09:40:00,31.93,31.98,31.8,31.83,414500.0,23.1669,23.2031,23.0725,23.0943,414500.0
2007-06-20 09:50:00,31.84,31.89,31.8,31.88,446700.0,23.1016,23.1378,23.0725,23.1306,446700.0
2007-06-20 10:00:00,31.89,31.89,31.81,31.84,688500.0,23.1378,23.1378,23.0798,23.1016,688500.0
2007-06-20 10:10:00,31.85,31.89,31.79,31.89,252100.0,23.1088,23.1378,23.0653,23.1378,252100.0
2007-06-20 10:20:00,31.89,31.96,31.85,31.96,381800.0,23.1378,23.1886,23.1088,23.1886,381800.0
2007-06-20 10:30:00,31.96,32.1,31.95,32.1,1242400.0,23.1886,23.2902,23.1814,23.2902,1242400.0
2007-06-20 10:40:00,32.1,32.1,31.95,31.97,123900.0,23.2902,23.2902,23.1814,23.1959,123900.0
2007-06-20 10:50:00,31.96,32.03,31.92,32.03,155300.0,23.1886,23.2394,23.1596,23.2394,155300.0
2007-06-20 11:00:00,32.03,32.04,31.96,31.98,114200.0,23.2394,23.2467,23.1886,23.2031,114200.0
2007-06-20 11:10:00,31.99,32.03,31.96,32.02,98200.0,23.2104,23.2394,23.1886,23.2322,98200.0
2007-06-20 11:20:00,32.03,32.14,32.02,32.1,210300.0,23.2394,23.3192,23.2322,23.2902,210300.0
2007-06-20 11:30:00,32.09,32.23,32.07,32.08,317500.0,23.283,23.3845,23.2684,23.2757,317500.0
2007-06-20 11:40:00,32.07,32.12,32.05,32.11,211300.0,23.2684,23.3047,23.2539,23.2975,211300.0
2007-06-20 11:50:00,32.1,32.11,32.05,32.09,119500.0,23.2902,23.2975,23.2539,23.283,119500.0
2007-06-20 12:00:00,32.09,32.1,32.0,32.01,132800.0,23.283,23.2902,23.2177,23.2249,132800.0
2007-06-20 12:10:00,32.02,32.06,31.97,31.98,138300.0,23.2322,23.2612,23.1959,23.2031,138300.0
2007-06-20 12:20:00,31.98,32.0,31.97,31.97,80800.0,23.2031,23.2177,23.1959,23.1959,80800.0
2007-06-20 12:30:00,31.97,32.02,31.97,32.02,106800.0,23.1959,23.2322,23.1959,23.2322,106800.0
2007-06-20 12:40:00,32.01,32.03,32.0,32.02,82100.0,23.2249,23.2394,23.2177,23.2322,82100.0
2007-06-20 12:50:00,32.02,32.06,32.02,32.06,149600.0,23.2322,23.2612,23.2322,23.2612,149600.0
2007-06-20 13:00:00,32.05,32.07,32.03,32.03,196400.0,23.2539,23.2684,23.2394,23.2394,196400.0
2007-06-20 13:10:00,32.03,32.1,31.98,32.01,279900.0,23.2394,23.2902,23.2031,23.2249,279900.0
2007-06-20 13:20:00,32.01,32.02,31.94,31.98,234800.0,23.2249,23.2322,23.1741,23.2031,234800.0
2007-06-20 13:30:00,31.98,32.05,31.97,32.03,132800.0,23.2031,23.2539,23.1959,23.2394,132800.0
2007-06-20 13:40:00,32.02,32.04,31.98,32.03,279100.0,23.2322,23.2467,23.2031,23.2394,279100.0
2007-06-20 13:50:00,32.03,32.06,32.03,32.04,117400.0,23.2394,23.2612,23.2394,23.2467,117400.0
2007-06-20 14:00:00,32.04,32.16,32.04,32.15,226600.0,23.2467,23.3337,23.2467,23.3265,226600.0
2007-06-20 14:10:00,32.16,32.16,32.1,32.1,185500.0,23.3337,23.3337,23.2902,23.2902,185500.0
2007-06-20 14:20:00,32.1,32.11,32.03,32.09,236400.0,23.2902,23.2975,23.2394,23.283,236400.0
2007-06-20 14:30:00,32.08,32.12,32.0,32.05,230000.0,23.2757,23.3047,23.2177,23.2539,230000.0
2007-06-20 14:40:00,32.05,32.09,32.0,32.07,212600.0,23.2539,23.283,23.2177,23.2684,212600.0
2007-06-20 14:50:00,32.08,32.14,32.07,32.11,143500.0,23.2757,23.3192,23.2684,23.2975,143500.0
2007-06-20 15:00:00,32.11,32.13,32.05,32.06,251000.0,23.2975,23.312,23.2539,23.2612,251000.0
2007-06-20 15:10:00,32.05,32.07,31.99,32.0,299900.0,23.2539,23.2684,23.2104,23.2177,299900.0
2007-06-20 15:20:00,32.0,32.04,31.97,31.98,323100.0,23.2177,23.2467,23.1959,23.2031,323100.0
2007-06-20 15:30:00,31.97,32.0,31.83,31.88,436700.0,23.1959,23.2177,23.0943,23.1306,436700.0
2007-06-20 15:40:00,31.89,31.89,31.77,31.78,371000.0,23.1378,23.1378,23.0508,23.058,371000.0
2007-06-20 15:50:00,31.77,31.79,31.62,31.64,614700.0,23.0508,23.0653,22.942,22.9565,614700.0
2007-06-21 09:30:00,31.59,31.76,31.55,31.55,273800.0,22.9202,23.0435,22.8912,22.8912,273800.0
2007-06-21 09:40:00,31.54,31.55,31.43,31.44,281400.0,22.8839,22.8912,22.8041,22.8114,281400.0
2007-06-21 09:50:00,31.44,31.47,31.3,31.32,221100.0,22.8114,22.8331,22.7098,22.7243,221100.0
2007-06-21 10:00:00,31.33,31.43,31.24,31.27,364100.0,22.7315,22.8041,22.6662,22.688,364100.0
2007-06-21 10:10:00,31.28,31.55,31.26,31.5,464000.0,22.6953,22.8912,22.6808,22.8549,464000.0
2007-06-21 10:20:00,31.5,31.63,31.42,31.44,339900.0,22.8549,22.9492,22.7968,22.8114,339900.0
2007-06-21 10:30:00,31.44,31.59,31.36,31.46,481200.0,22.8114,22.9202,22.7533,22.8259,481200.0
2007-06-21 10:40:00,31.48,31.6,31.41,31.47,259300.0,22.8404,22.9274,22.7896,22.8331,259300.0
2007-06-21 10:50:00,31.48,31.56,31.47,31.52,174700.0,22.8404,22.8984,22.8331,22.8694,174700.0
2007-06-21 11:00:00,31.51,31.52,31.45,31.47,125300.0,22.8621,22.8694,22.8186,22.8331,125300.0
2007-06-21 11:10:00,31.47,31.55,31.44,31.54,130300.0,22.8331,22.8912,22.8114,22.8839,130300.0
2007-06-21 11:20:00,31.55,31.56,31.5,31.52,88200.0,22.8912,22.8984,22.8549,22.8694,88200.0
2007-06-21 11:30:00,31.52,31.54,31.47,31.48,163700.0,22.8694,22.8839,22.8331,22.8404,163700.0
2007-06-21 11:40:00,31.47,31.54,31.47,31.54,102700.0,22.8331,22.8839,22.8331,22.8839,102700.0
2007-06-21 11:50:00,31.54,31.58,31.49,31.58,93600.0,22.8839,22.9129,22.8476,22.9129,93600.0
2007-06-21 12:00:00,31.58,31.7,31.58,31.59,203800.0,22.9129,23.0,22.9129,22.9202,203800.0
2007-06-21 12:10:00,31.57,31.66,31.56,31.61,119700.0,22.9057,22.971,22.8984,22.9347,119700.0
2007-06-21 12:20:00,31.6,31.64,31.54,31.59,103100.0,22.9274,22.9565,22.8839,22.9202,103100.0
2007-06-21 12:30:00,31.59,31.61,31.5,31.61,153800.0,22.9202,22.9347,22.8549,22.9347,153800.0
2007-06-21 12:40:00,31.61,31.68,31.55,31.62,73600.0,22.9347,22.9855,22.8912,22.942,73600.0
2007-06-21 12:50:00,31.62,31.62,31.53,31.53,139600.0,22.942,22.942,22.8767,22.8767,139600.0
2007-06-21 13:00:00,31.53,31.66,31.53,31.64,234200.0,22.8767,22.971,22.8767,22.9565,234200.0
2007-06-21 13:10:00,31.64,31.7,31.6,31.68,83200.0,22.9565,23.0,22.9274,22.9855,83200.0
2007-06-21 13:20:00,31.68,31.69,31.61,31.64,77600.0,22.9855,22.9927,22.9347,22.9565,77600.0
2007-06-21 13:30:00,31.65,31.74,31.65,31.69,127200.0,22.9637,23.029,22.9637,22.9927,127200.0
2007-06-21 13:40:00,31.69,31.75,31.69,31.71,84900.0,22.9927,23.0363,22.9927,23.0072,84900.0
2007-06-21 13:50:00,31.72,31.73,31.68,31.73,129400.0,23.0145,23.0218,22.9855,23.0218,129400.0
2007-06-21 14:00:00,31.73,31.74,31.67,31.69,115200.0,23.0218,23.029,22.9782,22.9927,115200.0
2007-06-21 14:10:00,31.69,31.73,31.67,31.73,68200.0,22.9927,23.0218,22.9782,23.0218,68200.0
2007-06-21 14:20:00,31.73,31.73,31.68,31.71,124900.0,23.0218,23.0218,22.9855,23.0072,124900.0
2007-06-21 14:30:00,31.71,31.74,31.68,31.68,139300.0,23.0072,23.029,22.9855,22.9855,139300.0
2007-06-21 14:40:00,31.69,31.71,31.66,31.67,168200.0,22.9927,23.0072,22.971,22.9782,168200.0
2007-06-21 14:50:00,31.67,31.81,31.67,31.78,234300.0,22.9782,23.0798,22.9782,23.058,234300.0
2007-06-21 15:00:00,31.77,31.8,31.73,31.79,162300.0,23.0508,23.0725,23.0218,23.0653,162300.0
2007-06-21 15:10:00,31.79,31.84,31.73,31.8,159000.0,23.0653,23.1016,23.0218,23.0725,159000.0
2007-06-21 15:20:00,31.8,31.85,31.78,31.82,259700.0,23.0725,23.1088,23.058,23.0871,259700.0
2007-06-21 15:30:00,31.82,31.87,31.8,31.87,282600.0,23.0871,23.1233,23.0725,23.1233,282600.0
2007-06-21 15:40:00,31.86,31.91,31.86,31.87,450800.0,23.1161,23.1524,23.1161,23.1233,450800.0
2007-06-21 15:50:00,31.87,31.93,31.86,31.92,473100.0,23.1233,23.1669,23.1161,23.1596,473100.0
2007-06-22 09:30:00,31.9,31.9,31.5,31.53,355200.0,23.1451,23.1451,22.8549,22.8767,355200.0
2007-06-22 09:40:00,31.53,31.59,31.36,31.39,426800.0,22.8767,22.9202,22.7533,22.7751,426800.0
2007-06-22 09:50:00,31.4,31.53,31.38,31.5,336800.0,22.7823,22.8767,22.7678,22.8549,336800.0
2007-06-22 10:00:00,31.49,31.49,31.37,31.43,357200.0,22.8476,22.8476,22.7606,22.8041,357200.0
2007-06-22 10:10:00,31.43,31.44,31.34,31.39,203200.0,22.8041,22.8114,22.7388,22.7751,203200.0
2007-06-22 10:20:00,31.39,31.41,31.3,31.3,188500.0,22.7751,22.7896,22.7098,22.7098,188500.0
2007-06-22 10:30:00,31.31,31.41,31.26,31.38,227700.0,22.717,22.7896,22.6808,22.7678,227700.0
2007-06-22 10:40:00,31.37,31.41,31.35,31.37,162900.0,22.7606,22.7896,22.7461,22.7606,162900.0
2007-06-22 10:50:00,31.37,31.38,31.32,31.34,265100.0,22.7606,22.7678,22.7243,22.7388,265100.0
2007-06-22 11:00:00,31.35,31.36,31.29,31.32,264900.0,22.7461,22.7533,22.7025,22.7243,264900.0
2007-06-22 11:10:00,31.32,31.35,31.27,31.3,136200.0,22.7243,22.7461,22.688,22.7098,136200.0
2007-06-22 11:20:00,31.29,31.32,31.27,31.29,355000.0,22.7025,22.7243,22.688,22.7025,355000.0
2007-06-22 11:30:00,31.28,31.36,31.27,31.36,104900.0,22.6953,22.7533,22.688,22.7533,104900.0
2007-06-22 11:40:00,31.36,31.37,31.28,31.33,131300.0,22.7533,22.7606,22.6953,22.7315,131300.0
2007-06-22 11:50:00,31.33,31.34,31.27,31.33,70600.0,22.7315,22.7388,22.688,22.7315,70600.0
2007-06-22 12:00:00,31.33,31.34,31.28,31.29,81800.0,22.7315,22.7388,22.6953,22.7025,81800.0
2007-06-22 12:10:00,31.3,31.3,31.24,31.24,157800.0,22.7098,22.7098,22.6662,22.6662,157800.0
2007-06-22 12:20:00,31.24,31.26,31.09,31.1,343200.0,22.6662,22.6808,22.5574,22.5647,343200.0
2007-06-22 12:30:00,31.1,31.18,31.01,31.13,345900.0,22.5647,22.6227,22.4994,22.5864,345900.0
2007-06-22 12:40:00,31.13,31.2,31.11,31.18,142100.0,22.5864,22.6372,22.5719,22.6227,142100.0
2007-06-22 12:50:00,31.18,31.22,31.12,31.21,184000.0,22.6227,22.6517,22.5792,22.6445,184000.0
2007-06-22 13:00:00,31.22,31.25,31.16,31.21,242400.0,22.6517,22.6735,22.6082,22.6445,242400.0
2007-06-22 13:10:00,31.22,31.25,31.17,31.2,124400.0,22.6517,22.6735,22.6155,22.6372,124400.0
2007-06-22 13:20:00,31.21,31.31,31.19,31.26,144900.0,22.6445,22.717,22.63,22.6808,144900.0
2007-06-22 13:30:00,31.26,31.3,31.23,31.3,107600.0,22.6808,22.7098,22.659,22.7098,107600.0
2007-06-22 13:40:00,31.3,31.31,31.25,31.26,192700.0,22.7098,22.717,22.6735,22.6808,192700.0
2007-06-22 13:50:00,31.26,31.28,31.21,31.23,201000.0,22.6808,22.6953,22.6445,22.659,201000.0
2007-06-22 14:00:00,31.24,31.27,31.21,31.24,149000.0,22.6662,22.688,22.6445,22.6662,149000.0
2007-06-22 14:10:00,31.24,31.27,31.23,31.26,136600.0,22.6662,22.688,22.659,22.6808,136600.0
2007-06-22 14:20:00,31.26,31.29,31.19,31.28,170600.0,22.6808,22.7025,22.63,22.6953,170600.0
2007-06-22 14:30:00,31.27,31.3,31.19,31.26,187300.0,22.688,22.7098,22.63,22.6808,187300.0
2007-06-22 14:40:00,31.25,31.29,31.19,31.2,145800.0,22.6735,22.7025,22.63,22.6372,145800.0
2007-06-22 14:50:00,31.21,31.27,31.19,31.23,188300.0,22.6445,22.688,22.63,22.659,188300.0
2007-06-22 15:00:00,31.23,31.26,31.18,31.2,175100.0,22.659,22.6808,22.6227,22.6372,175100.0
2007-06-22 15:10:00,31.19,31.2,31.17,31.19,183700.0,22.63,22.6372,22.6155,22.63,183700.0
2007-06-22 15:20:00,31.19,31.2,31.11,31.11,315900.0,22.63,22.6372,22.5719,22.5719,315900.0
2007-06-22 15:30:00,31.12,31.12,31.01,31.05,573900.0,22.5792,22.5792,22.4994,22.5284,573900.0
2007-06-22 15:40:00,31.05,31.08,30.93,31.08,615600.0,22.5284,22.5502,22.4413,22.5502,615600.0
2007-06-22 15:50:00,31.08,31.13,31.03,31.1,607000.0,22.5502,22.5864,22.5139,22.5647,607000.0
2007-06-25 09:30:00,31.05,31.2,30.94,30.94,406900.0,22.5284,22.6372,22.4486,22.4486,406900.0
2007-06-25 09:40:00,30.94,30.96,30.71,30.86,301600.0,22.4486,22.4631,22.2817,22.3905,301600.0
2007-06-25 09:50:00,30.86,31.01,30.81,31.01,223700.0,22.3905,22.4994,22.3543,22.4994,223700.0
2007-06-25 10:00:00,31.01,31.14,30.98,31.09,280300.0,22.4994,22.5937,22.4776,22.5574,280300.0
2007-06-25 10:10:00,31.09,31.33,31.08,31.25,352200.0,22.5574,22.7315,22.5502,22.6735,352200.0
2007-06-25 10:20:00,31.25,31.28,31.1,31.16,255400.0,22.6735,22.6953,22.5647,22.6082,255400.0
2007-06-25 10:30:00,31.16,31.28,31.12,31.14,239500.0,22.6082,22.6953,22.5792,22.5937,239500.0
2007-06-25 10:40:00,31.14,31.19,31.11,31.14,187600.0,22.5937,22.63,22.5719,22.5937,187600.0
2007-06-25 10:50:00,31.14,31.25,31.11,31.24,199300.0,22.5937,22.6735,22.5719,22.6662,199300.0
2007-06-25 11:00:00,31.24,31.32,31.22,31.29,247400.0,22.6662,22.7243,22.6517,22.7025,247400.0
2007-06-25 11:10:00,31.29,31.35,31.27,31.3,380400.0,22.7025,22.7461,22.688,22.7098,380400.0
2007-06-25 11:20:00,31.3,31.3,31.23,31.28,116400.0,22.7098,22.7098,22.659,22.6953,116400.0
2007-06-25 11:30:00,31.29,31.31,31.21,31.23,145200.0,22.7025,22.717,22.6445,22.659,145200.0
2007-06-25 11:40:00,31.22,31.29,31.2,31.26,112000.0,22.6517,22.7025,22.6372,22.6808,112000.0
2007-06-25 11:50:00,31.26,31.32,31.23,31.32,169500.0,22.6808,22.7243,22.659,22.7243,169500.0
2007-06-25 12:00:00,31.32,31.37,31.31,31.34,199700.0,22.7243,22.7606,22.717,22.7388,199700.0
2007-06-25 12:10:00,31.33,31.39,31.31,31.36,107600.0,22.7315,22.7751,22.717,22.7533,107600.0
2007-06-25 12:20:00,31.37,31.41,31.36,31.4,250500.0,22.7606,22.7896,22.7533,22.7823,250500.0
2007-06-25 12:30:00,31.4,31.44,31.38,31.4,170300.0,22.7823,22.8114,22.7678,22.7823,170300.0
2007-06-25 12:40:00,31.4,31.43,31.35,31.35,85800.0,22.7823,22.8041,22.7461,22.7461,85800.0
2007-06-25 12:50:00,31.36,31.36,31.28,31.31,194000.0,22.7533,22.7533,22.6953,22.717,194000.0
2007-06-25 13:00:00,31.3,31.31,31.29,31.3,111600.0,22.7098,22.717,22.7025,22.7098,111600.0
2007-06-25 13:10:00,31.31,31.32,31.23,31.23,163600.0,22.717,22.7243,22.659,22.659,163600.0
2007-06-25 13:20:00,31.23,31.3,31.23,31.28,182500.0,22.659,22.7098,22.659,22.6953,182500.0
2007-06-25 13:30:00,31.29,31.32,31.28,31.32,109200.0,22.7025,22.7243,22.6953,22.7243,109200.0
2007-06-25 13:40:00,31.32,31.33,31.29,31.32,132900.0,22.7243,22.7315,22.7025,22.7243,132900.0
2007-06-25 13:50:00,31.31,31.32,31.25,31.25,73200.0,22.717,22.7243,22.6735,22.6735,73200.0
2007-06-25 14:00:00,31.25,31.31,31.24,31.25,133100.0,22.6735,22.717,22.6662,22.6735,133100.0
2007-06-25 14:10:00,31.24,31.24,31.19,31.21,338700.0,22.6662,22.6662,22.63,22.6445,338700.0
2007-06-25 14:20:00,31.21,31.25,31.2,31.23,170900.0,22.6445,22.6735,22.6372,22.659,170900.0
2007-06-25 14:30:00,31.23,31.23,31.05,31.12,399100.0,22.659,22.659,22.5284,22.5792,399100.0
2007-06-25 14:40:00,31.13,31.2,31.09,31.11,359200.0,22.5864,22.6372,22.5574,22.5719,359200.0
2007-06-25 14:50:00,31.11,31.18,31.09,31.15,297600.0,22.5719,22.6227,22.5574,22.6009,297600.0
2007-06-25 15:00:00,31.15,31.16,31.03,31.07,297200.0,22.6009,22.6082,22.5139,22.5429,297200.0
2007-06-25 15:10:00,31.08,31.13,31.07,31.09,330600.0,22.5502,22.5864,22.5429,22.5574,330600.0
2007-06-25 15:20:00,31.09,31.21,31.08,31.16,336600.0,22.5574,22.6445,22.5502,22.6082,336600.0
2007-06-25 15:30:00,31.16,31.27,31.13,31.24,328100.0,22.6082,22.688,22.5864,22.6662,328100.0
2007-06-25 15:40:00,31.23,31.25,31.16,31.17,428700.0,22.659,22.6735,22.6082,22.6155,428700.0
2007-06-25 15:50:00,31.17,31.29,31.17,31.24,968900.0,22.6155,22.7025,22.6155,22.6662,968900.0
2007-06-26 09:30:00,31.33,31.52,31.28,31.46,370600.0,22.7315,22.8694,22.6953,22.8259,370600.0
2007-06-26 09:40:00,31.46,31.58,31.46,31.54,311600.0,22.8259,22.9129,22.8259,22.8839,311600.0
2007-06-26 09:50:00,31.54,31.55,31.4,31.51,334400.0,22.8839,22.8912,22.7823,22.8621,334400.0
2007-06-26 10:00:00,31.51,31.57,31.47,31.56,226000.0,22.8621,22.9057,22.8331,22.8984,226000.0
2007-06-26 10:10:00,31.56,31.58,31.45,31.45,236300.0,22.8984,22.9129,22.8186,22.8186,236300.0
2007-06-26 10:20:00,31.45,31.47,31.25,31.29,209200.0,22.8186,22.8331,22.6735,22.7025,209200.0
2007-06-26 10:30:00,31.29,31.49,31.29,31.48,256800.0,22.7025,22.8476,22.7025,22.8404,256800.0
2007-06-26 10:40:00,31.48,31.49,31.35,31.35,229700.0,22.8404,22.8476,22.7461,22.7461,229700.0
2007-06-26 10:50:00,31.36,31.48,31.36,31.42,439000.0,22.7533,22.8404,22.7533,22.7968,439000.0
2007-06-26 11:00:00,31.43,31.49,31.4,31.43,232400.0,22.8041,22.8476,22.7823,22.8041,232400.0
2007-06-26 11:10:00,31.43,31.48,31.41,31.46,194300.0,22.8041,22.8404,22.7896,22.8259,194300.0
2007-06-26 11:20:00,31.47,31.48,31.44,31.45,84700.0,22.8331,22.8404,22.8114,22.8186,84700.0
2007-06-26 11:30:00,31.45,31.56,31.44,31.53,184700.0,22.8186,22.8984,22.8114,22.8767,184700.0
2007-06-26 11:40:00,31.53,31.6,31.52,31.6,134500.0,22.8767,22.9274,22.8694,22.9274,134500.0
2007-06-26 11:50:00,31.6,31.62,31.57,31.58,108900.0,22.9274,22.942,22.9057,22.9129,108900.0
2007-06-26 12:00:00,31.58,31.64,31.53,31.53,120400.0,22.9129,22.9565,22.8767,22.8767,120400.0
2007-06-26 12:10:00,31.53,31.53,31.44,31.46,637000.0,22.8767,22.8767,22.8114,22.8259,637000.0
2007-06-26 12:20:00,31.46,31.46,31.44,31.45,127100.0,22.8259,22.8259,22.8114,22.8186,127100.0
2007-06-26 12:30:00,31.46,31.46,31.32,31.38,244100.0,22.8259,22.8259,22.7243,22.7678,244100.0
2007-06-26 12:40:00,31.38,31.41,31.35,31.39,110300.0,22.7678,22.7896,22.7461,22.7751,110300.0
2007-06-26 12:50:00,31.4,31.4,31.34,31.38,104100.0,22.7823,22.7823,22.7388,22.7678,104100.0
2007-06-26 13:00:00,31.38,31.41,31.35,31.39,67600.0,22.7678,22.7896,22.7461,22.7751,67600.0
2007-06-26 13:10:00,31.39,31.47,31.39,31.41,99700.0,22.7751,22.8331,22.7751,22.7896,99700.0
2007-06-26 13:20:00,31.41,31.43,31.38,31.39,127100.0,22.7896,22.8041,22.7678,22.7751,127100.0
2007-06-26 13:30:00,31.4,31.4,31.28,31.37,157200.0,22.7823,22.7823,22.6953,22.7606,157200.0
2007-06-26 13:40:00,31.37,31.42,31.27,31.33,167000.0,22.7606,22.7968,22.688,22.7315,167000.0
2007-06-26 13:50:00,31.32,31.34,31.28,31.31,66500.0,22.7243,22.7388,22.6953,22.717,66500.0
2007-06-26 14:00:00,31.31,31.39,31.31,31.33,87500.0,22.717,22.7751,22.717,22.7315,87500.0
2007-06-26 14:10:00,31.33,31.34,31.27,31.3,100100.0,22.7315,22.7388,22.688,22.7098,100100.0
2007-06-26 14:20:00,31.3,31.3,31.17,31.21,278500.0,22.7098,22.7098,22.6155,22.6445,278500.0
2007-06-26 14:30:00,31.2,31.23,31.1,31.1,244400.0,22.6372,22.659,22.5647,22.5647,244400.0
2007-06-26 14:40:00,31.11,31.17,31.06,31.17,185800.0,22.5719,22.6155,22.5356,22.6155,185800.0
2007-06-26 14:50:00,31.17,31.21,31.09,31.1,185300.0,22.6155,22.6445,22.5574,22.5647,185300.0
2007-06-26 15:00:00,31.09,31.13,31.03,31.04,346000.0,22.5574,22.5864,22.5139,22.5211,346000.0
2007-06-26 15:10:00,31.04,31.12,31.03,31.11,269600.0,22.5211,22.5792,22.5139,22.5719,269600.0
2007-06-26 15:20:00,31.11,31.13,31.07,31.11,231800.0,22.5719,22.5864,22.5429,22.5719,231800.0
2007-06-26 15:30:00,31.12,31.21,31.1,31.21,208200.0,22.5792,22.6445,22.5647,22.6445,208200.0
2007-06-26 15:40:00,31.2,31.58,31.14,31.18,298300.0,22.6372,22.9129,22.5937,22.6227,298300.0
2007-06-26 15:50:00,31.19,31.2,31.09,31.11,457100.0,22.63,22.6372,22.5574,22.5719,457100.0
2007-06-27 09:30:00,30.99,31.25,30.9,31.19,271800.0,22.4849,22.6735,22.4196,22.63,271800.0
2007-06-27 09:40:00,31.19,31.27,31.0,31.18,255300.0,22.63,22.688,22.4921,22.6227,255300.0
2007-06-27 09:50:00,31.18,31.35,31.13,31.23,206400.0,22.6227,22.7461,22.5864,22.659,206400.0
2007-06-27 10:00:00,31.23,31.3,31.15,31.24,192300.0,22.659,22.7098,22.6009,22.6662,192300.0
2007-06-27 10:10:00,31.24,31.25,31.09,31.1,312000.0,22.6662,22.6735,22.5574,22.5647,312000.0
2007-06-27 10:20:00,31.1,31.23,31.09,31.19,197800.0,22.5647,22.659,22.5574,22.63,197800.0
2007-06-27 10:30:00,31.19,31.26,31.15,31.25,243000.0,22.63,22.6808,22.6009,22.6735,243000.0
2007-06-27 10:40:00,31.25,31.26,31.13,31.14,181600.0,22.6735,22.6808,22.5864,22.5937,181600.0
2007-06-27 10:50:00,31.13,31.21,31.12,31.16,245000.0,22.5864,22.6445,22.5792,22.6082,245000.0
2007-06-27 11:00:00,31.16,31.2,31.12,31.17,140800.0,22.6082,22.6372,22.5792,22.6155,140800.0
2007-06-27 11:10:00,31.18,31.21,31.14,31.15,177200.0,22.6227,22.6445,22.5937,22.6009,177200.0
2007-06-27 11:20:00,31.15,31.21,31.14,31.2,156700.0,22.6009,22.6445,22.5937,22.6372,156700.0
2007-06-27 11:30:00,31.21,31.23,31.13,31.18,98700.0,22.6445,22.659,22.5864,22.6227,98700.0
2007-06-27 11:40:00,31.17,31.2,31.13,31.14,88300.0,22.6155,22.6372,22.5864,22.5937,88300.0
2007-06-27 11:50:00,31.14,31.2,31.1,31.11,152900.0,22.5937,22.6372,22.5647,22.5719,152900.0
2007-06-27 12:00:00,31.12,31.29,31.12,31.29,211200.0,22.5792,22.7025,22.5792,22.7025,211200.0
2007-06-27 12:10:00,31.29,31.3,31.14,31.16,222700.0,22.7025,22.7098,22.5937,22.6082,222700.0
2007-06-27 12:20:00,31.16,31.2,31.12,31.18,157400.0,22.6082,22.6372,22.5792,22.6227,157400.0
2007-06-27 12:30:00,31.19,31.2,31.15,31.16,94600.0,22.63,22.6372,22.6009,22.6082,94600.0
2007-06-27 12:40:00,31.16,31.19,31.1,31.14,226300.0,22.6082,22.63,22.5647,22.5937,226300.0
2007-06-27 12:50:00,31.14,31.17,31.11,31.11,117600.0,22.5937,22.6155,22.5719,22.5719,117600.0
2007-06-27 13:00:00,31.11,31.2,31.11,31.16,100300.0,22.5719,22.6372,22.5719,22.6082,100300.0
2007-06-27 13:10:00,31.15,31.17,31.05,31.11,338300.0,22.6009,22.6155,22.5284,22.5719,338300.0
2007-06-27 13:20:00,31.11,31.13,31.06,31.06,161700.0,22.5719,22.5864,22.5356,22.5356,161700.0
2007-06-27 13:30:00,31.06,31.07,31.0,31.03,189500.0,22.5356,22.5429,22.4921,22.5139,189500.0
2007-06-27 13:40:00,31.03,31.11,31.01,31.1,129000.0,22.5139,22.5719,22.4994,22.5647,129000.0
2007-06-27 13:50:00,31.1,31.16,31.09,31.11,155600.0,22.5647,22.6082,22.5574,22.5719,155600.0
2007-06-27 14:00:00,31.11,31.15,31.1,31.11,112600.0,22.5719,22.6009,22.5647,22.5719,112600.0
2007-06-27 14:10:00,31.11,31.17,31.1,31.13,146000.0,22.5719,22.6155,22.5647,22.5864,146000.0
2007-06-27 14:20:00,31.13,31.2,31.12,31.18,173900.0,22.5864,22.6372,22.5792,22.6227,173900.0
2007-06-27 14:30:00,31.19,31.2,31.17,31.2,165600.0,22.63,22.6372,22.6155,22.6372,165600.0
2007-06-27 14:40:00,31.2,31.21,31.17,31.19,207000.0,22.6372,22.6445,22.6155,22.63,207000.0
2007-06-27 14:50:00,31.19,31.23,31.19,31.19,171400.0,22.63,22.659,22.63,22.63,171400.0
2007-06-27 15:00:00,31.2,31.22,31.17,31.17,168300.0,22.6372,22.6517,22.6155,22.6155,168300.0
2007-06-27 15:10:00,31.17,31.21,31.16,31.16,126100.0,22.6155,22.6445,22.6082,22.6082,126100.0
2007-06-27 15:20:00,31.16,31.21,31.13,31.2,195800.0,22.6082,22.6445,22.5864,22.6372,195800.0
2007-06-27 15:30:00,31.2,31.23,31.18,31.23,195100.0,22.6372,22.659,22.6227,22.659,195100.0
2007-06-27 15:40:00,31.23,31.3,31.21,31.22,520700.0,22.659,22.7098,22.6445,22.6517,520700.0
2007-06-27 15:50:00,31.23,31.25,31.18,31.24,437600.0,22.659,22.6735,22.6227,22.6662,437600.0
2007-06-28 09:30:00,31.19,31.3,30.93,30.93,263300.0,22.63,22.7098,22.4413,22.4413,263300.0
2007-06-28 09:40:00,30.93,31.0,30.93,30.97,313800.0,22.4413,22.4921,22.4413,22.4703,313800.0
2007-06-28 09:50:00,30.97,31.0,30.96,30.99,308800.0,22.4703,22.4921,22.4631,22.4849,308800.0
2007-06-28 10:00:00,30.99,31.01,30.95,30.96,335700.0,22.4849,22.4994,22.4558,22.4631,335700.0
2007-06-28 10:10:00,30.96,31.01,30.95,30.99,202600.0,22.4631,22.4994,22.4558,22.4849,202600.0
2007-06-28 10:20:00,31.0,31.0,30.94,30.96,199600.0,22.4921,22.4921,22.4486,22.4631,199600.0
2007-06-28 10:30:00,30.95,31.0,30.94,30.98,268100.0,22.4558,22.4921,22.4486,22.4776,268100.0
2007-06-28 10:40:00,30.98,31.01,30.97,30.97,195100.0,22.4776,22.4994,22.4703,22.4703,195100.0
2007-06-28 10:50:00,30.96,30.97,30.9,30.9,205300.0,22.4631,22.4703,22.4196,22.4196,205300.0
2007-06-28 11:00:00,30.91,30.91,30.8,30.84,248000.0,22.4268,22.4268,22.347,22.376,248000.0
2007-06-28 11:10:00,30.83,30.94,30.82,30.93,328600.0,22.3688,22.4486,22.3615,22.4413,328600.0
2007-06-28 11:20:00,30.94,30.97,30.88,30.91,299000.0,22.4486,22.4703,22.405,22.4268,299000.0
2007-06-28 11:30:00,30.91,30.93,30.88,30.88,175800.0,22.4268,22.4413,22.405,22.405,175800.0
2007-06-28 11:40:00,30.89,30.92,30.88,30.9,93600.0,22.4123,22.4341,22.405,22.4196,93600.0
2007-06-28 11:50:00,30.9,30.96,30.88,30.95,153400.0,22.4196,22.4631,22.405,22.4558,153400.0
2007-06-28 12:00:00,30.96,30.99,30.95,30.95,181900.0,22.4631,22.4849,22.4558,22.4558,181900.0
2007-06-28 12:10:00,30.94,31.0,30.94,31.0,86900.0,22.4486,22.4921,22.4486,22.4921,86900.0
2007-06-28 12:20:00,31.0,31.0,30.96,30.97,147500.0,22.4921,22.4921,22.4631,22.4703,147500.0
2007-06-28 12:30:00,30.97,31.03,30.96,31.03,207900.0,22.4703,22.5139,22.4631,22.5139,207900.0
2007-06-28 12:40:00,31.03,31.04,30.99,30.99,278000.0,22.5139,22.5211,22.4849,22.4849,278000.0
2007-06-28 12:50:00,30.99,31.0,30.97,31.0,164700.0,22.4849,22.4921,22.4703,22.4921,164700.0
2007-06-28 13:00:00,31.0,31.0,30.95,30.96,179000.0,22.4921,22.4921,22.4558,22.4631,179000.0
2007-06-28 13:10:00,30.96,30.98,30.95,30.97,99600.0,22.4631,22.4776,22.4558,22.4703,99600.0
2007-06-28 13:20:00,30.96,30.97,30.94,30.95,112300.0,22.4631,22.4703,22.4486,22.4558,112300.0
2007-06-28 13:30:00,30.94,30.95,30.91,30.91,219500.0,22.4486,22.4558,22.4268,22.4268,219500.0
2007-06-28 13:40:00,30.92,30.93,30.88,30.89,206700.0,22.4341,22.4413,22.405,22.4123,206700.0
2007-06-28 13:50:00,30.89,30.92,30.89,30.89,183200.0,22.4123,22.4341,22.4123,22.4123,183200.0
2007-06-28 14:00:00,30.9,30.93,30.89,30.92,157700.0,22.4196,22.4413,22.4123,22.4341,157700.0
2007-06-28 14:10:00,30.92,30.98,30.81,30.94,340000.0,22.4341,22.4776,22.3543,22.4486,340000.0
2007-06-28 14:20:00,30.94,30.97,30.89,30.91,285300.0,22.4486,22.4703,22.4123,22.4268,285300.0
2007-06-28 14:30:00,30.91,30.91,30.82,30.83,402300.0,22.4268,22.4268,22.3615,22.3688,402300.0
2007-06-28 14:40:00,30.83,30.91,30.82,30.86,447200.0,22.3688,22.4268,22.3615,22.3905,447200.0
2007-06-28 14:50:00,30.86,30.87,30.8,30.8,337800.0,22.3905,22.3978,22.347,22.347,337800.0
2007-06-28 15:00:00,30.81,30.81,30.76,30.78,437200.0,22.3543,22.3543,22.318,22.3325,437200.0
2007-06-28 15:10:00,30.78,30.81,30.77,30.8,472500.0,22.3325,22.3543,22.3252,22.347,472500.0
2007-06-28 15:20:00,30.8,30.88,30.79,30.88,300500.0,22.347,22.405,22.3397,22.405,300500.0
2007-06-28 15:30:00,30.87,30.91,30.87,30.89,262800.0,22.3978,22.4268,22.3978,22.4123,262800.0
2007-06-28 15:40:00,30.88,30.88,30.76,30.77,297700.0,22.405,22.405,22.318,22.3252,297700.0
2007-06-28 15:50:00,30.76,30.81,30.7,30.72,721300.0,22.318,22.3543,22.2744,22.289,721300.0
2007-06-29 09:30:00,30.76,30.84,30.74,30.75,192000.0,22.318,22.376,22.3035,22.3107,192000.0
2007-06-29 09:40:00,30.76,30.86,30.75,30.8,192400.0,22.318,22.3905,22.3107,22.347,192400.0
2007-06-29 09:50:00,30.81,30.93,30.8,30.89,147500.0,22.3543,22.4413,22.347,22.4123,147500.0
2007-06-29 10:00:00,30.9,31.05,30.9,30.97,209900.0,22.4196,22.5284,22.4196,22.4703,209900.0
2007-06-29 10:10:00,30.97,31.0,30.81,30.83,219500.0,22.4703,22.4921,22.3543,22.3688,219500.0
2007-06-29 10:20:00,30.83,30.95,30.81,30.91,121600.0,22.3688,22.4558,22.3543,22.4268,121600.0
2007-06-29 10:30:00,30.91,30.93,30.86,30.93,66700.0,22.4268,22.4413,22.3905,22.4413,66700.0
2007-06-29 10:40:00,30.93,30.96,30.91,30.95,60600.0,22.4413,22.4631,22.4268,22.4558,60600.0
2007-06-29 10:50:00,30.95,30.98,30.93,30.95,131800.0,22.4558,22.4776,22.4413,22.4558,131800.0
2007-06-29 11:00:00,30.95,30.95,30.85,30.86,106100.0,22.4558,22.4558,22.3833,22.3905,106100.0
2007-06-29 11:10:00,30.86,30.92,30.85,30.9,108800.0,22.3905,22.4341,22.3833,22.4196,108800.0
2007-06-29 11:20:00,30.9,30.93,30.89,30.9,96800.0,22.4196,22.4413,22.4123,22.4196,96800.0
2007-06-29 11:30:00,30.9,30.92,30.89,30.9,73100.0,22.4196,22.4341,22.4123,22.4196,73100.0
2007-06-29 11:40:00,30.9,30.94,30.87,30.87,98100.0,22.4196,22.4486,22.3978,22.3978,98100.0
2007-06-29 11:50:00,30.87,30.88,30.85,30.86,106600.0,22.3978,22.405,22.3833,22.3905,106600.0
2007-06-29 12:00:00,30.86,30.9,30.85,30.88,83500.0,22.3905,22.4196,22.3833,22.405,83500.0
2007-06-29 12:10:00,30.87,30.88,30.78,30.79,188700.0,22.3978,22.405,22.3325,22.3397,188700.0
2007-06-29 12:20:00,30.79,30.89,30.75,30.88,194100.0,22.3397,22.4123,22.3107,22.405,194100.0
2007-06-29 12:30:00,30.89,30.91,30.75,30.8,295300.0,22.4123,22.4268,22.3107,22.347,295300.0
2007-06-29 12:40:00,30.8,30.84,30.79,30.82,112600.0,22.347,22.376,22.3397,22.3615,112600.0
2007-06-29 12:50:00,30.81,30.87,30.81,30.83,83500.0,22.3543,22.3978,22.3543,22.3688,83500.0
2007-06-29 13:00:00,30.82,30.87,30.78,30.78,135500.0,22.3615,22.3978,22.3325,22.3325,135500.0
2007-06-29 13:10:00,30.78,30.8,30.76,30.77,139800.0,22.3325,22.347,22.318,22.3252,139800.0
2007-06-29 13:20:00,30.77,30.86,30.77,30.84,84700.0,22.3252,22.3905,22.3252,22.376,84700.0
2007-06-29 13:30:00,30.84,30.84,30.79,30.8,60800.0,22.376,22.376,22.3397,22.347,60800.0
2007-06-29 13:40:00,30.8,30.86,30.78,30.86,137400.0,22.347,22.3905,22.3325,22.3905,137400.0
2007-06-29 13:50:00,30.86,30.89,30.82,30.87,89400.0,22.3905,22.4123,22.3615,22.3978,89400.0
2007-06-29 14:00:00,30.86,30.86,30.77,30.79,190800.0,22.3905,22.3905,22.3252,22.3397,190800.0
2007-06-29 14:10:00,30.79,30.87,30.75,30.86,227800.0,22.3397,22.3978,22.3107,22.3905,227800.0
2007-06-29 14:20:00,30.86,30.88,30.79,30.83,167300.0,22.3905,22.405,22.3397,22.3688,167300.0
2007-06-29 14:30:00,30.83,30.88,30.8,30.87,154000.0,22.3688,22.405,22.347,22.3978,154000.0
2007-06-29 14:40:00,30.87,30.9,30.84,30.85,124800.0,22.3978,22.4196,22.376,22.3833,124800.0
2007-06-29 14:50:00,30.85,30.88,30.81,30.87,85200.0,22.3833,22.405,22.3543,22.3978,85200.0
2007-06-29 15:00:00,30.87,30.9,30.76,30.83,299200.0,22.3978,22.4196,22.318,22.3688,299200.0
2007-06-29 15:10:00,30.83,30.83,30.71,30.71,352600.0,22.3688,22.3688,22.2817,22.2817,352600.0
2007-06-29 15:20:00,30.72,30.74,30.63,30.63,274700.0,22.289,22.3035,22.2237,22.2237,274700.0
2007-06-29 15:30:00,30.63,30.68,30.56,30.66,423800.0,22.2237,22.2599,22.1729,22.2454,423800.0
2007-06-29 15:40:00,30.67,30.77,30.61,30.68,504600.0,22.2527,22.3252,22.2091,22.2599,504600.0
2007-06-29 15:50:00,30.68,30.71,30.63,30.69,556100.0,22.2599,22.2817,22.2237,22.2672,556100.0
2007-07-02 09:30:00,30.8,30.96,30.71,30.73,187800.0,22.347,22.4631,22.2817,22.2962,187800.0
2007-07-02 09:40:00,30.74,30.8,30.65,30.66,114000.0,22.3035,22.347,22.2382,22.2454,114000.0
2007-07-02 09:50:00,30.65,30.71,30.65,30.68,127100.0,22.2382,22.2817,22.2382,22.2599,127100.0
2007-07-02 10:00:00,30.67,30.73,30.67,30.71,225200.0,22.2527,22.2962,22.2527,22.2817,225200.0
2007-07-02 10:10:00,30.72,30.76,30.71,30.76,123400.0,22.289,22.318,22.2817,22.318,123400.0
2007-07-02 10:20:00,30.76,30.79,30.75,30.77,141300.0,22.318,22.3397,22.3107,22.3252,141300.0
2007-07-02 10:30:00,30.78,30.83,30.77,30.78,192200.0,22.3325,22.3688,22.3252,22.3325,192200.0
2007-07-02 10:40:00,30.77,30.78,30.71,30.72,81800.0,22.3252,22.3325,22.2817,22.289,81800.0
2007-07-02 10:50:00,30.72,30.73,30.69,30.71,165800.0,22.289,22.2962,22.2672,22.2817,165800.0
2007-07-02 11:00:00,30.71,30.76,30.7,30.75,240800.0,22.2817,22.318,22.2744,22.3107,240800.0
2007-07-02 11:10:00,30.75,30.79,30.72,30.77,135300.0,22.3107,22.3397,22.289,22.3252,135300.0
2007-07-02 11:20:00,30.77,30.78,30.76,30.77,103000.0,22.3252,22.3325,22.318,22.3252,103000.0
2007-07-02 11:30:00,30.76,30.78,30.75,30.76,90900.0,22.318,22.3325,22.3107,22.318,90900.0
2007-07-02 11:40:00,30.77,30.8,30.76,30.78,90700.0,22.3252,22.347,22.318,22.3325,90700.0
2007-07-02 11:50:00,30.78,30.79,30.75,30.75,80100.0,22.3325,22.3397,22.3107,22.3107,80100.0
2007-07-02 12:00:00,30.75,30.77,30.74,30.75,102400.0,22.3107,22.3252,22.3035,22.3107,102400.0
2007-07-02 12:10:00,30.75,30.76,30.71,30.71,140900.0,22.3107,22.318,22.2817,22.2817,140900.0
2007-07-02 12:20:00,30.7,30.71,30.66,30.7,149900.0,22.2744,22.2817,22.2454,22.2744,149900.0
2007-07-02 12:30:00,30.69,30.71,30.66,30.67,91800.0,22.2672,22.2817,22.2454,22.2527,91800.0
2007-07-02 12:40:00,30.68,30.7,30.63,30.67,235300.0,22.2599,22.2744,22.2237,22.2527,235300.0
2007-07-02 12:50:00,30.67,30.68,30.66,30.67,50000.0,22.2527,22.2599,22.2454,22.2527,50000.0
2007-07-02 13:00:00,30.67,30.67,30.63,30.65,151600.0,22.2527,22.2527,22.2237,22.2382,151600.0
2007-07-02 13:10:00,30.65,30.66,30.63,30.63,105800.0,22.2382,22.2454,22.2237,22.2237,105800.0
2007-07-02 13:20:00,30.63,30.64,30.61,30.61,86200.0,22.2237,22.2309,22.2091,22.2091,86200.0
2007-07-02 13:30:00,30.61,30.63,30.61,30.62,130600.0,22.2091,22.2237,22.2091,22.2164,130600.0
2007-07-02 13:40:00,30.62,30.65,30.61,30.65,131500.0,22.2164,22.2382,22.2091,22.2382,131500.0
2007-07-02 13:50:00,30.65,30.68,30.64,30.66,187300.0,22.2382,22.2599,22.2309,22.2454,187300.0
2007-07-02 14:00:00,30.65,30.68,30.64,30.67,124000.0,22.2382,22.2599,22.2309,22.2527,124000.0
2007-07-02 14:10:00,30.67,30.72,30.66,30.69,205200.0,22.2527,22.289,22.2454,22.2672,205200.0
2007-07-02 14:20:00,30.69,30.74,30.69,30.73,141300.0,22.2672,22.3035,22.2672,22.2962,141300.0
2007-07-02 14:30:00,30.72,30.77,30.72,30.73,169200.0,22.289,22.3252,22.289,22.2962,169200.0
2007-07-02 14:40:00,30.74,30.75,30.67,30.72,143200.0,22.3035,22.3107,22.2527,22.289,143200.0
2007-07-02 14:50:00,30.71,30.76,30.68,30.74,155200.0,22.2817,22.318,22.2599,22.3035,155200.0
2007-07-02 15:00:00,30.75,30.75,30.71,30.72,147500.0,22.3107,22.3107,22.2817,22.289,147500.0
2007-07-02 15:10:00,30.71,30.73,30.7,30.72,121900.0,22.2817,22.2962,22.2744,22.289,121900.0
2007-07-02 15:20:00,30.71,30.72,30.69,30.72,179200.0,22.2817,22.289,22.2672,22.289,179200.0
2007-07-02 15:30:00,30.71,30.73,30.7,30.7,250300.0,22.2817,22.2962,22.2744,22.2744,250300.0
2007-07-02 15:40:00,30.71,30.73,30.65,30.66,426400.0,22.2817,22.2962,22.2382,22.2454,426400.0
2007-07-02 15:50:00,30.66,30.73,30.65,30.73,498300.0,22.2454,22.2962,22.2382,22.2962,498300.0
2007-07-03 09:30:00,30.71,30.77,30.7,30.76,184100.0,22.2817,22.3252,22.2744,22.318,184100.0
2007-07-03 09:40:00,30.76,30.78,30.65,30.66,322500.0,22.318,22.3325,22.2382,22.2454,322500.0
2007-07-03 09:50:00,30.66,30.73,30.62,30.69,347600.0,22.2454,22.2962,22.2164,22.2672,347600.0
2007-07-03 10:00:00,30.69,30.71,30.66,30.68,272900.0,22.2672,22.2817,22.2454,22.2599,272900.0
2007-07-03 10:10:00,30.67,30.7,30.64,30.69,191200.0,22.2527,22.2744,22.2309,22.2672,191200.0
2007-07-03 10:20:00,30.69,30.7,30.68,30.7,155500.0,22.2672,22.2744,22.2599,22.2744,155500.0
2007-07-03 10:30:00,30.69,30.7,30.63,30.65,203100.0,22.2672,22.2744,22.2237,22.2382,203100.0
2007-07-03 10:40:00,30.65,30.66,30.6,30.63,212000.0,22.2382,22.2454,22.2019,22.2237,212000.0
2007-07-03 10:50:00,30.63,30.64,30.58,30.58,203700.0,22.2237,22.2309,22.1874,22.1874,203700.0
2007-07-03 11:00:00,30.58,30.59,30.51,30.58,331300.0,22.1874,22.1946,22.1366,22.1874,331300.0
2007-07-03 11:10:00,30.57,30.58,30.49,30.52,292500.0,22.1801,22.1874,22.1221,22.1438,292500.0
2007-07-03 11:20:00,30.53,30.59,30.52,30.58,239500.0,22.1511,22.1946,22.1438,22.1874,239500.0
2007-07-03 11:30:00,30.58,30.67,30.57,30.66,195400.0,22.1874,22.2527,22.1801,22.2454,195400.0
2007-07-03 11:40:00,30.66,30.68,30.61,30.66,249800.0,22.2454,22.2599,22.2091,22.2454,249800.0
2007-07-03 11:50:00,30.66,30.7,30.65,30.7,136100.0,22.2454,22.2744,22.2382,22.2744,136100.0
2007-07-03 12:00:00,30.7,30.7,30.68,30.68,119600.0,22.2744,22.2744,22.2599,22.2599,119600.0
2007-07-03 12:10:00,30.68,30.71,30.67,30.7,252000.0,22.2599,22.2817,22.2527,22.2744,252000.0
2007-07-03 12:20:00,30.71,30.72,30.66,30.68,214600.0,22.2817,22.289,22.2454,22.2599,214600.0
2007-07-03 12:30:00,30.69,30.74,30.67,30.71,340500.0,22.2672,22.3035,22.2527,22.2817,340500.0
2007-07-03 12:40:00,30.7,30.77,30.69,30.73,283900.0,22.2744,22.3252,22.2672,22.2962,283900.0
2007-07-03 12:50:00,30.74,30.81,30.72,30.76,258700.0,22.3035,22.3543,22.289,22.318,258700.0
2007-07-05 09:30:00,30.69,30.8,30.59,30.6,218000.0,22.2672,22.347,22.1946,22.2019,218000.0
2007-07-05 09:40:00,30.61,30.69,30.55,30.58,257900.0,22.2091,22.2672,22.1656,22.1874,257900.0
2007-07-05 09:50:00,30.58,30.61,30.54,30.59,224100.0,22.1874,22.2091,22.1584,22.1946,224100.0
2007-07-05 10:00:00,30.6,30.64,30.52,30.58,244900.0,22.2019,22.2309,22.1438,22.1874,244900.0
2007-07-05 10:10:00,30.57,30.59,30.5,30.55,214900.0,22.1801,22.1946,22.1293,22.1656,214900.0
2007-07-05 10:20:00,30.55,30.59,30.53,30.56,140500.0,22.1656,22.1946,22.1511,22.1729,140500.0
2007-07-05 10:30:00,30.57,30.67,30.57,30.65,168500.0,22.1801,22.2527,22.1801,22.2382,168500.0
2007-07-05 10:40:00,30.65,30.68,30.63,30.66,102900.0,22.2382,22.2599,22.2237,22.2454,102900.0
2007-07-05 10:50:00,30.66,30.75,30.62,30.72,185800.0,22.2454,22.3107,22.2164,22.289,185800.0
2007-07-05 11:00:00,30.72,30.72,30.62,30.68,185100.0,22.289,22.289,22.2164,22.2599,185100.0
2007-07-05 11:10:00,30.68,30.74,30.67,30.68,137800.0,22.2599,22.3035,22.2527,22.2599,137800.0
2007-07-05 11:20:00,30.69,30.73,30.68,30.72,120500.0,22.2672,22.2962,22.2599,22.289,120500.0
2007-07-05 11:30:00,30.72,30.73,30.7,30.71,69700.0,22.289,22.2962,22.2744,22.2817,69700.0
2007-07-05 11:40:00,30.71,30.75,30.7,30.75,94300.0,22.2817,22.3107,22.2744,22.3107,94300.0
2007-07-05 11:50:00,30.74,30.75,30.7,30.71,98800.0,22.3035,22.3107,22.2744,22.2817,98800.0
2007-07-05 12:00:00,30.71,30.74,30.66,30.69,130700.0,22.2817,22.3035,22.2454,22.2672,130700.0
2007-07-05 12:10:00,30.69,30.71,30.65,30.66,114400.0,22.2672,22.2817,22.2382,22.2454,114400.0
2007-07-05 12:20:00,30.67,30.7,30.61,30.61,147900.0,22.2527,22.2744,22.2091,22.2091,147900.0
2007-07-05 12:30:00,30.62,30.68,30.61,30.64,101500.0,22.2164,22.2599,22.2091,22.2309,101500.0
2007-07-05 12:40:00,30.64,30.68,30.62,30.63,57700.0,22.2309,22.2599,22.2164,22.2237,57700.0
2007-07-05 12:50:00,30.62,30.65,30.62,30.64,117100.0,22.2164,22.2382,22.2164,22.2309,117100.0
2007-07-05 13:00:00,30.64,30.65,30.63,30.64,38500.0,22.2309,22.2382,22.2237,22.2309,38500.0
2007-07-05 13:10:00,30.64,30.68,30.63,30.67,67600.0,22.2309,22.2599,22.2237,22.2527,67600.0
2007-07-05 13:20:00,30.67,30.68,30.65,30.67,44500.0,22.2527,22.2599,22.2382,22.2527,44500.0
2007-07-05 13:30:00,30.67,30.7,30.54,30.69,96100.0,22.2527,22.2744,22.1584,22.2672,96100.0
2007-07-05 13:40:00,30.69,30.72,30.67,30.72,90900.0,22.2672,22.289,22.2527,22.289,90900.0
2007-07-05 13:50:00,30.71,30.72,30.69,30.69,106200.0,22.2817,22.289,22.2672,22.2672,106200.0
2007-07-05 14:00:00,30.7,30.72,30.68,30.72,93800.0,22.2744,22.289,22.2599,22.289,93800.0
2007-07-05 14:10:00,30.71,30.75,30.71,30.72,107300.0,22.2817,22.3107,22.2817,22.289,107300.0
2007-07-05 14:20:00,30.72,30.75,30.72,30.75,79400.0,22.289,22.3107,22.289,22.3107,79400.0
2007-07-05 14:30:00,30.75,30.8,30.74,30.8,126700.0,22.3107,22.347,22.3035,22.347,126700.0
2007-07-05 14:40:00,30.79,30.85,30.79,30.84,135900.0,22.3397,22.3833,22.3397,22.376,135900.0
2007-07-05 14:50:00,30.84,30.84,30.8,30.82,114700.0,22.376,22.376,22.347,22.3615,114700.0
2007-07-05 15:00:00,30.83,30.84,30.78,30.79,218900.0,22.3688,22.376,22.3325,22.3397,218900.0
2007-07-05 15:10:00,30.79,30.79,30.74,30.74,229800.0,22.3397,22.3397,22.3035,22.3035,229800.0
2007-07-05 15:20:00,30.74,30.78,30.72,30.74,199000.0,22.3035,22.3325,22.289,22.3035,199000.0
2007-07-05 15:30:00,30.73,30.78,30.73,30.76,185600.0,22.2962,22.3325,22.2962,22.318,185600.0
2007-07-05 15:40:00,30.77,30.85,30.75,30.82,280100.0,22.3252,22.3833,22.3107,22.3615,280100.0
2007-07-05 15:50:00,30.82,30.84,30.78,30.78,539200.0,22.3615,22.376,22.3325,22.3325,539200.0
2007-07-06 09:30:00,30.7,30.98,30.55,30.55,220000.0,22.2744,22.4776,22.1656,22.1656,220000.0
2007-07-06 09:40:00,30.56,30.62,30.51,30.54,383400.0,22.1729,22.2164,22.1366,22.1584,383400.0
2007-07-06 09:50:00,30.55,30.58,30.5,30.5,339800.0,22.1656,22.1874,22.1293,22.1293,339800.0
2007-07-06 10:00:00,30.51,30.58,30.48,30.57,416800.0,22.1366,22.1874,22.1148,22.1801,416800.0
2007-07-06 10:10:00,30.57,30.66,30.56,30.65,230700.0,22.1801,22.2454,22.1729,22.2382,230700.0
2007-07-06 10:20:00,30.64,30.64,30.59,30.6,202400.0,22.2309,22.2309,22.1946,22.2019,202400.0
2007-07-06 10:30:00,30.61,30.67,30.56,30.6,352400.0,22.2091,22.2527,22.1729,22.2019,352400.0
2007-07-06 10:40:00,30.61,30.65,30.6,30.64,181000.0,22.2091,22.2382,22.2019,22.2309,181000.0
2007-07-06 10:50:00,30.64,30.69,30.61,30.62,262200.0,22.2309,22.2672,22.2091,22.2164,262200.0
2007-07-06 11:00:00,30.62,30.74,30.62,30.73,312300.0,22.2164,22.3035,22.2164,22.2962,312300.0
2007-07-06 11:10:00,30.74,30.9,30.74,30.85,341600.0,22.3035,22.4196,22.3035,22.3833,341600.0
2007-07-06 11:20:00,30.85,30.92,30.83,30.91,209800.0,22.3833,22.4341,22.3688,22.4268,209800.0
2007-07-06 11:30:00,30.91,30.99,30.9,30.97,339300.0,22.4268,22.4849,22.4196,22.4703,339300.0
2007-07-06 11:40:00,30.97,31.03,30.96,30.98,284500.0,22.4703,22.5139,22.4631,22.4776,284500.0
2007-07-06 11:50:00,30.98,31.0,30.92,30.93,188900.0,22.4776,22.4921,22.4341,22.4413,188900.0
2007-07-06 12:00:00,30.93,30.98,30.92,30.95,130700.0,22.4413,22.4776,22.4341,22.4558,130700.0
2007-07-06 12:10:00,30.96,30.99,30.9,30.94,222500.0,22.4631,22.4849,22.4196,22.4486,222500.0
2007-07-06 12:20:00,30.95,30.97,30.91,30.96,130600.0,22.4558,22.4703,22.4268,22.4631,130600.0
2007-07-06 12:30:00,30.95,30.97,30.93,30.96,122500.0,22.4558,22.4703,22.4413,22.4631,122500.0
2007-07-06 12:40:00,30.95,30.99,30.95,30.95,77400.0,22.4558,22.4849,22.4558,22.4558,77400.0
2007-07-06 12:50:00,30.95,31.02,30.95,31.02,94300.0,22.4558,22.5066,22.4558,22.5066,94300.0
2007-07-06 13:00:00,31.01,31.05,31.0,31.01,117400.0,22.4994,22.5284,22.4921,22.4994,117400.0
2007-07-06 13:10:00,31.02,31.05,30.98,31.0,170200.0,22.5066,22.5284,22.4776,22.4921,170200.0
2007-07-06 13:20:00,31.0,31.05,31.0,31.03,145100.0,22.4921,22.5284,22.4921,22.5139,145100.0
2007-07-06 13:30:00,31.02,31.05,31.0,31.01,113500.0,22.5066,22.5284,22.4921,22.4994,113500.0
2007-07-06 13:40:00,31.01,31.04,30.99,31.02,139000.0,22.4994,22.5211,22.4849,22.5066,139000.0
2007-07-06 13:50:00,31.02,31.04,31.0,31.03,100800.0,22.5066,22.5211,22.4921,22.5139,100800.0
2007-07-06 14:00:00,31.03,31.06,31.02,31.06,107000.0,22.5139,22.5356,22.5066,22.5356,107000.0
2007-07-06 14:10:00,31.06,31.11,31.04,31.1,297500.0,22.5356,22.5719,22.5211,22.5647,297500.0
2007-07-06 14:20:00,31.11,31.12,31.05,31.05,263000.0,22.5719,22.5792,22.5284,22.5284,263000.0
2007-07-06 14:30:00,31.05,31.15,31.05,31.13,263000.0,22.5284,22.6009,22.5284,22.5864,263000.0
2007-07-06 14:40:00,31.13,31.14,31.08,31.1,150200.0,22.5864,22.5937,22.5502,22.5647,150200.0
2007-07-06 14:50:00,31.09,31.12,31.08,31.1,137300.0,22.5574,22.5792,22.5502,22.5647,137300.0
2007-07-06 15:00:00,31.1,31.14,31.1,31.14,164200.0,22.5647,22.5937,22.5647,22.5937,164200.0
2007-07-06 15:10:00,31.14,31.15,31.1,31.13,182900.0,22.5937,22.6009,22.5647,22.5864,182900.0
2007-07-06 15:20:00,31.14,31.14,31.08,31.12,281200.0,22.5937,22.5937,22.5502,22.5792,281200.0
2007-07-06 15:30:00,31.11,31.14,31.1,31.13,152700.0,22.5719,22.5937,22.5647,22.5864,152700.0
2007-07-06 15:40:00,31.13,31.14,31.1,31.11,223800.0,22.5864,22.5937,22.5647,22.5719,223800.0
2007-07-06 15:50:00,31.12,31.12,31.05,31.11,345400.0,22.5792,22.5792,22.5284,22.5719,345400.0
2007-07-09 09:30:00,31.22,31.31,31.04,31.14,244200.0,22.6517,22.717,22.5211,22.5937,244200.0
2007-07-09 09:40:00,31.14,31.19,31.07,31.13,274800.0,22.5937,22.63,22.5429,22.5864,274800.0
2007-07-09 09:50:00,31.13,31.18,31.01,31.02,308600.0,22.5864,22.6227,22.4994,22.5066,308600.0
2007-07-09 10:00:00,31.02,31.09,31.0,31.04,209600.0,22.5066,22.5574,22.4921,22.5211,209600.0
2007-07-09 10:10:00,31.03,31.05,30.96,30.98,314400.0,22.5139,22.5284,22.4631,22.4776,314400.0
2007-07-09 10:20:00,30.99,31.01,30.95,30.98,308500.0,22.4849,22.4994,22.4558,22.4776,308500.0
2007-07-09 10:30:00,30.98,30.99,30.87,30.89,311200.0,22.4776,22.4849,22.3978,22.4123,311200.0
2007-07-09 10:40:00,30.88,30.88,30.66,30.7,481900.0,22.405,22.405,22.2454,22.2744,481900.0
2007-07-09 10:50:00,30.7,30.74,30.67,30.68,328100.0,22.2744,22.3035,22.2527,22.2599,328100.0
2007-07-09 11:00:00,30.69,30.79,30.68,30.77,220800.0,22.2672,22.3397,22.2599,22.3252,220800.0
2007-07-09 11:10:00,30.76,30.8,30.68,30.8,364400.0,22.318,22.347,22.2599,22.347,364400.0
2007-07-09 11:20:00,30.8,30.93,30.79,30.88,153200.0,22.347,22.4413,22.3397,22.405,153200.0
2007-07-09 11:30:00,30.87,30.9,30.86,30.9,150500.0,22.3978,22.4196,22.3905,22.4196,150500.0
2007-07-09 11:40:00,30.9,30.9,30.81,30.83,118100.0,22.4196,22.4196,22.3543,22.3688,118100.0
2007-07-09 11:50:00,30.82,30.83,30.8,30.81,158300.0,22.3615,22.3688,22.347,22.3543,158300.0
2007-07-09 12:00:00,30.8,30.83,30.78,30.78,68300.0,22.347,22.3688,22.3325,22.3325,68300.0
2007-07-09 12:10:00,30.78,30.82,30.75,30.81,88200.0,22.3325,22.3615,22.3107,22.3543,88200.0
2007-07-09 12:20:00,30.82,30.82,30.76,30.77,92500.0,22.3615,22.3615,22.318,22.3252,92500.0
2007-07-09 12:30:00,30.77,30.84,30.77,30.79,116900.0,22.3252,22.376,22.3252,22.3397,116900.0
2007-07-09 12:40:00,30.79,30.83,30.78,30.81,116600.0,22.3397,22.3688,22.3325,22.3543,116600.0
2007-07-09 12:50:00,30.82,30.9,30.8,30.85,179800.0,22.3615,22.4196,22.347,22.3833,179800.0
2007-07-09 13:00:00,30.86,30.87,30.81,30.83,203000.0,22.3905,22.3978,22.3543,22.3688,203000.0
2007-07-09 13:10:00,30.82,30.89,30.82,30.88,68300.0,22.3615,22.4123,22.3615,22.405,68300.0
2007-07-09 13:20:00,30.88,30.95,30.87,30.9,218900.0,22.405,22.4558,22.3978,22.4196,218900.0
2007-07-09 13:30:00,30.9,30.9,30.86,30.87,161200.0,22.4196,22.4196,22.3905,22.3978,161200.0
2007-07-09 13:40:00,30.87,30.9,30.86,30.88,148400.0,22.3978,22.4196,22.3905,22.405,148400.0
2007-07-09 13:50:00,30.88,30.89,30.85,30.87,181700.0,22.405,22.4123,22.3833,22.3978,181700.0
2007-07-09 14:00:00,30.88,30.89,30.83,30.86,171800.0,22.405,22.4123,22.3688,22.3905,171800.0
2007-07-09 14:10:00,30.85,30.86,30.8,30.82,177400.0,22.3833,22.3905,22.347,22.3615,177400.0
2007-07-09 14:20:00,30.81,30.83,30.76,30.79,101500.0,22.3543,22.3688,22.318,22.3397,101500.0
2007-07-09 14:30:00,30.8,30.85,30.77,30.79,118600.0,22.347,22.3833,22.3252,22.3397,118600.0
2007-07-09 14:40:00,30.8,30.86,30.79,30.82,173900.0,22.347,22.3905,22.3397,22.3615,173900.0
2007-07-09 14:50:00,30.83,30.87,30.82,30.85,248400.0,22.3688,22.3978,22.3615,22.3833,248400.0
2007-07-09 15:00:00,30.86,30.89,30.85,30.88,128100.0,22.3905,22.4123,22.3833,22.405,128100.0
2007-07-09 15:10:00,30.88,30.88,30.84,30.86,191400.0,22.405,22.405,22.376,22.3905,191400.0
2007-07-09 15:20:00,30.86,30.87,30.81,30.82,220800.0,22.3905,22.3978,22.3543,22.3615,220800.0
2007-07-09 15:30:00,30.82,30.83,30.79,30.8,113400.0,22.3615,22.3688,22.3397,22.347,113400.0
2007-07-09 15:40:00,30.8,30.8,30.77,30.77,188800.0,22.347,22.347,22.3252,22.3252,188800.0
2007-07-09 15:50:00,30.77,30.78,30.73,30.74,439900.0,22.3252,22.3325,22.2962,22.3035,439900.0
2007-07-10 09:30:00,30.3,30.52,30.26,30.46,608600.0,21.9842,22.1438,21.9552,22.1003,608600.0
2007-07-10 09:40:00,30.46,30.47,30.35,30.42,458600.0,22.1003,22.1076,22.0205,22.0713,458600.0
2007-07-10 09:50:00,30.41,30.51,30.38,30.46,332800.0,22.064,22.1366,22.0423,22.1003,332800.0
2007-07-10 10:00:00,30.47,30.47,30.31,30.34,444300.0,22.1076,22.1076,21.9915,22.0132,444300.0
2007-07-10 10:10:00,30.34,30.37,30.31,30.34,351700.0,22.0132,22.035,21.9915,22.0132,351700.0
2007-07-10 10:20:00,30.34,30.38,30.31,30.32,252300.0,22.0132,22.0423,21.9915,21.9987,252300.0
2007-07-10 10:30:00,30.33,30.33,30.2,30.2,662700.0,22.006,22.006,21.9117,21.9117,662700.0
2007-07-10 10:40:00,30.19,30.21,30.07,30.1,524000.0,21.9044,21.9189,21.8173,21.8391,524000.0
2007-07-10 10:50:00,30.1,30.18,30.09,30.17,153300.0,21.8391,21.8972,21.8319,21.8899,153300.0
2007-07-10 11:00:00,30.17,30.24,30.13,30.16,175400.0,21.8899,21.9407,21.8609,21.8826,175400.0
2007-07-10 11:10:00,30.17,30.24,30.13,30.22,316900.0,21.8899,21.9407,21.8609,21.9262,316900.0
2007-07-10 11:20:00,30.22,30.26,30.19,30.2,176200.0,21.9262,21.9552,21.9044,21.9117,176200.0
2007-07-10 11:30:00,30.2,30.22,30.08,30.12,393100.0,21.9117,21.9262,21.8246,21.8536,393100.0
2007-07-10 11:40:00,30.13,30.14,30.1,30.11,141900.0,21.8609,21.8681,21.8391,21.8464,141900.0
2007-07-10 11:50:00,30.11,30.16,30.11,30.13,139700.0,21.8464,21.8826,21.8464,21.8609,139700.0
2007-07-10 12:00:00,30.13,30.14,30.04,30.05,394200.0,21.8609,21.8681,21.7956,21.8028,394200.0
2007-07-10 12:10:00,30.06,30.06,30.0,30.04,284300.0,21.8101,21.8101,21.7666,21.7956,284300.0
2007-07-10 12:20:00,30.04,30.07,30.04,30.07,167000.0,21.7956,21.8173,21.7956,21.8173,167000.0
2007-07-10 12:30:00,30.07,30.12,30.04,30.12,229300.0,21.8173,21.8536,21.7956,21.8536,229300.0
2007-07-10 12:40:00,30.12,30.13,30.04,30.06,185300.0,21.8536,21.8609,21.7956,21.8101,185300.0
2007-07-10 12:50:00,30.06,30.09,30.05,30.08,134400.0,21.8101,21.8319,21.8028,21.8246,134400.0
2007-07-10 13:00:00,30.08,30.15,30.03,30.05,262900.0,21.8246,21.8754,21.7883,21.8028,262900.0
2007-07-10 13:10:00,30.05,30.12,30.01,30.06,167800.0,21.8028,21.8536,21.7738,21.8101,167800.0
2007-07-10 13:20:00,30.06,30.07,30.0,30.03,668600.0,21.8101,21.8173,21.7666,21.7883,668600.0
2007-07-10 13:30:00,30.03,30.15,30.02,30.14,187600.0,21.7883,21.8754,21.7811,21.8681,187600.0
2007-07-10 13:40:00,30.14,30.14,30.0,30.04,269300.0,21.8681,21.8681,21.7666,21.7956,269300.0
2007-07-10 13:50:00,30.04,30.07,30.0,30.04,230500.0,21.7956,21.8173,21.7666,21.7956,230500.0
2007-07-10 14:00:00,30.04,30.11,30.02,30.09,430700.0,21.7956,21.8464,21.7811,21.8319,430700.0
2007-07-10 14:10:00,30.09,30.12,30.04,30.1,279200.0,21.8319,21.8536,21.7956,21.8391,279200.0
2007-07-10 14:20:00,30.11,30.11,30.05,30.06,230600.0,21.8464,21.8464,21.8028,21.8101,230600.0
2007-07-10 14:30:00,30.06,30.15,30.05,30.1,309100.0,21.8101,21.8754,21.8028,21.8391,309100.0
2007-07-10 14:40:00,30.11,30.17,30.1,30.14,706100.0,21.8464,21.8899,21.8391,21.8681,706100.0
2007-07-10 14:50:00,30.14,30.17,30.12,30.14,271100.0,21.8681,21.8899,21.8536,21.8681,271100.0
2007-07-10 15:00:00,30.13,30.15,30.05,30.06,245400.0,21.8609,21.8754,21.8028,21.8101,245400.0
2007-07-10 15:10:00,30.06,30.09,30.01,30.06,320500.0,21.8101,21.8319,21.7738,21.8101,320500.0
2007-07-10 15:20:00,30.06,30.07,30.01,30.05,288900.0,21.8101,21.8173,21.7738,21.8028,288900.0
2007-07-10 15:30:00,30.05,30.05,29.98,30.01,533200.0,21.8028,21.8028,21.752,21.7738,533200.0
2007-07-10 15:40:00,30.01,30.01,29.92,29.95,802000.0,21.7738,21.7738,21.7085,21.7303,802000.0
2007-07-10 15:50:00,29.95,30.05,29.95,30.0,885300.0,21.7303,21.8028,21.7303,21.7666,885300.0
2007-07-11 09:30:00,29.87,30.0,29.74,29.88,650200.0,21.6722,21.7666,21.5779,21.6795,650200.0
2007-07-11 09:40:00,29.88,29.94,29.81,29.85,318400.0,21.6795,21.723,21.6287,21.6577,318400.0
2007-07-11 09:50:00,29.85,29.87,29.6,29.6,619900.0,21.6577,21.6722,21.4763,21.4763,619900.0
2007-07-11 10:00:00,29.61,29.64,29.53,29.62,739100.0,21.4836,21.5054,21.4255,21.4908,739100.0
2007-07-11 10:10:00,29.62,29.69,29.6,29.66,470300.0,21.4908,21.5416,21.4763,21.5199,470300.0
2007-07-11 10:20:00,29.66,29.75,29.62,29.7,533900.0,21.5199,21.5852,21.4908,21.5489,533900.0
2007-07-11 10:30:00,29.7,29.72,29.66,29.68,468900.0,21.5489,21.5634,21.5199,21.5344,468900.0
2007-07-11 10:40:00,29.69,29.75,29.66,29.75,451400.0,21.5416,21.5852,21.5199,21.5852,451400.0
2007-07-11 10:50:00,29.75,29.78,29.69,29.72,563000.0,21.5852,21.6069,21.5416,21.5634,563000.0
2007-07-11 11:00:00,29.72,29.75,29.69,29.74,254600.0,21.5634,21.5852,21.5416,21.5779,254600.0
2007-07-11 11:10:00,29.74,29.76,29.66,29.74,263900.0,21.5779,21.5924,21.5199,21.5779,263900.0
2007-07-11 11:20:00,29.74,29.85,29.73,29.78,196700.0,21.5779,21.6577,21.5707,21.6069,196700.0
2007-07-11 11:30:00,29.79,29.8,29.74,29.76,252900.0,21.6142,21.6214,21.5779,21.5924,252900.0
2007-07-11 11:40:00,29.76,29.79,29.75,29.75,323800.0,21.5924,21.6142,21.5852,21.5852,323800.0
2007-07-11 11:50:00,29.76,29.77,29.74,29.77,755900.0,21.5924,21.5997,21.5779,21.5997,755900.0
2007-07-11 12:00:00,29.77,29.85,29.77,29.8,451700.0,21.5997,21.6577,21.5997,21.6214,451700.0
2007-07-11 12:10:00,29.8,29.81,29.73,29.77,206200.0,21.6214,21.6287,21.5707,21.5997,206200.0
2007-07-11 12:20:00,29.76,29.82,29.73,29.8,189300.0,21.5924,21.636,21.5707,21.6214,189300.0
2007-07-11 12:30:00,29.8,29.83,29.77,29.8,134700.0,21.6214,21.6432,21.5997,21.6214,134700.0
2007-07-11 12:40:00,29.8,29.83,29.77,29.81,229200.0,21.6214,21.6432,21.5997,21.6287,229200.0
2007-07-11 12:50:00,29.81,29.83,29.8,29.82,225600.0,21.6287,21.6432,21.6214,21.636,225600.0
2007-07-11 13:00:00,29.82,29.86,29.81,29.86,185900.0,21.636,21.665,21.6287,21.665,185900.0
2007-07-11 13:10:00,29.87,29.9,29.86,29.9,288300.0,21.6722,21.694,21.665,21.694,288300.0
2007-07-11 13:20:00,29.9,29.93,29.89,29.91,156900.0,21.694,21.7158,21.6867,21.7013,156900.0
2007-07-11 13:30:00,29.92,30.02,29.91,30.01,173100.0,21.7085,21.7811,21.7013,21.7738,173100.0
2007-07-11 13:40:00,30.02,30.02,29.99,29.99,153400.0,21.7811,21.7811,21.7593,21.7593,153400.0
2007-07-11 13:50:00,29.99,30.01,29.96,29.96,351100.0,21.7593,21.7738,21.7375,21.7375,351100.0
2007-07-11 14:00:00,29.96,30.01,29.94,29.94,205700.0,21.7375,21.7738,21.723,21.723,205700.0
2007-07-11 14:10:00,29.95,30.0,29.89,29.99,152600.0,21.7303,21.7666,21.6867,21.7593,152600.0
2007-07-11 14:20:00,29.99,30.05,29.99,30.03,158000.0,21.7593,21.8028,21.7593,21.7883,158000.0
2007-07-11 14:30:00,30.04,30.04,29.95,29.97,348200.0,21.7956,21.7956,21.7303,21.7448,348200.0
2007-07-11 14:40:00,29.96,29.98,29.9,29.9,272200.0,21.7375,21.752,21.694,21.694,272200.0
2007-07-11 14:50:00,29.9,29.92,29.82,29.86,340500.0,21.694,21.7085,21.636,21.665,340500.0
2007-07-11 15:00:00,29.86,29.9,29.82,29.87,279300.0,21.665,21.694,21.636,21.6722,279300.0
2007-07-11 15:10:00,29.87,29.94,29.86,29.93,498700.0,21.6722,21.723,21.665,21.7158,498700.0
2007-07-11 15:20:00,29.93,29.94,29.88,29.93,306500.0,21.7158,21.723,21.6795,21.7158,306500.0
2007-07-11 15:30:00,29.93,30.02,29.91,30.01,398300.0,21.7158,21.7811,21.7013,21.7738,398300.0
2007-07-11 15:40:00,30.01,30.02,29.83,30.01,370600.0,21.7738,21.7811,21.6432,21.7738,370600.0
2007-07-11 15:50:00,30.02,30.02,29.97,30.02,375400.0,21.7811,21.7811,21.7448,21.7811,375400.0
2007-07-12 09:30:00,30.16,30.57,30.15,30.48,636400.0,21.8826,22.1801,21.8754,22.1148,636400.0
2007-07-12 09:40:00,30.47,30.62,30.45,30.56,384700.0,22.1076,22.2164,22.0931,22.1729,384700.0
2007-07-12 09:50:00,30.57,30.69,30.53,30.65,443300.0,22.1801,22.2672,22.1511,22.2382,443300.0
2007-07-12 10:00:00,30.65,30.68,30.41,30.42,343300.0,22.2382,22.2599,22.064,22.0713,343300.0
2007-07-12 10:10:00,30.42,30.53,30.41,30.46,193800.0,22.0713,22.1511,22.064,22.1003,193800.0
2007-07-12 10:20:00,30.45,30.45,30.23,30.23,239500.0,22.0931,22.0931,21.9334,21.9334,239500.0
2007-07-12 10:30:00,30.23,30.38,30.23,30.28,196800.0,21.9334,22.0423,21.9334,21.9697,196800.0
2007-07-12 10:40:00,30.27,30.32,30.22,30.32,144700.0,21.9625,21.9987,21.9262,21.9987,144700.0
2007-07-12 10:50:00,30.32,30.4,30.31,30.38,141600.0,21.9987,22.0568,21.9915,22.0423,141600.0
2007-07-12 11:00:00,30.38,30.47,30.37,30.46,140100.0,22.0423,22.1076,22.035,22.1003,140100.0
2007-07-12 11:10:00,30.46,30.48,30.42,30.43,106400.0,22.1003,22.1148,22.0713,22.0785,106400.0
2007-07-12 11:20:00,30.43,30.52,30.43,30.5,137700.0,22.0785,22.1438,22.0785,22.1293,137700.0
2007-07-12 11:30:00,30.5,30.57,30.02,30.55,236500.0,22.1293,22.1801,21.7811,22.1656,236500.0
2007-07-12 11:40:00,30.56,30.6,30.5,30.54,205900.0,22.1729,22.2019,22.1293,22.1584,205900.0
2007-07-12 11:50:00,30.55,30.57,30.53,30.55,127300.0,22.1656,22.1801,22.1511,22.1656,127300.0
2007-07-12 12:00:00,30.54,30.55,30.5,30.51,200600.0,22.1584,22.1656,22.1293,22.1366,200600.0
2007-07-12 12:10:00,30.51,30.58,30.51,30.51,151000.0,22.1366,22.1874,22.1366,22.1366,151000.0
2007-07-12 12:20:00,30.51,30.53,30.47,30.53,109700.0,22.1366,22.1511,22.1076,22.1511,109700.0
2007-07-12 12:30:00,30.53,30.54,30.5,30.5,115800.0,22.1511,22.1584,22.1293,22.1293,115800.0
2007-07-12 12:40:00,30.5,30.53,30.48,30.5,93400.0,22.1293,22.1511,22.1148,22.1293,93400.0
2007-07-12 12:50:00,30.51,30.56,30.5,30.56,86400.0,22.1366,22.1729,22.1293,22.1729,86400.0
2007-07-12 13:00:00,30.56,30.59,30.54,30.57,122800.0,22.1729,22.1946,22.1584,22.1801,122800.0
2007-07-12 13:10:00,30.57,30.61,30.56,30.58,127500.0,22.1801,22.2091,22.1729,22.1874,127500.0
2007-07-12 13:20:00,30.57,30.63,30.57,30.63,132000.0,22.1801,22.2237,22.1801,22.2237,132000.0
2007-07-12 13:30:00,30.62,30.65,30.59,30.6,105100.0,22.2164,22.2382,22.1946,22.2019,105100.0
2007-07-12 13:40:00,30.6,30.67,30.59,30.62,113300.0,22.2019,22.2527,22.1946,22.2164,113300.0
2007-07-12 13:50:00,30.62,30.65,30.59,30.59,101900.0,22.2164,22.2382,22.1946,22.1946,101900.0
2007-07-12 14:00:00,30.59,30.61,30.5,30.5,169600.0,22.1946,22.2091,22.1293,22.1293,169600.0
2007-07-12 14:10:00,30.5,30.56,30.47,30.56,160600.0,22.1293,22.1729,22.1076,22.1729,160600.0
2007-07-12 14:20:00,30.55,30.55,30.47,30.51,212400.0,22.1656,22.1656,22.1076,22.1366,212400.0
2007-07-12 14:30:00,30.51,30.56,30.5,30.55,99500.0,22.1366,22.1729,22.1293,22.1656,99500.0
2007-07-12 14:40:00,30.55,30.65,30.55,30.61,438100.0,22.1656,22.2382,22.1656,22.2091,438100.0
2007-07-12 14:50:00,30.6,30.65,30.59,30.63,249300.0,22.2019,22.2382,22.1946,22.2237,249300.0
2007-07-12 15:00:00,30.62,30.67,30.62,30.65,375500.0,22.2164,22.2527,22.2164,22.2382,375500.0
2007-07-12 15:10:00,30.64,30.7,30.63,30.68,284800.0,22.2309,22.2744,22.2237,22.2599,284800.0
2007-07-12 15:20:00,30.69,30.69,30.57,30.59,345200.0,22.2672,22.2672,22.1801,22.1946,345200.0
2007-07-12 15:30:00,30.6,30.66,30.58,30.62,416300.0,22.2019,22.2454,22.1874,22.2164,416300.0
2007-07-12 15:40:00,30.62,30.72,30.62,30.72,621700.0,22.2164,22.289,22.2164,22.289,621700.0
2007-07-12 15:50:00,30.72,30.74,30.67,30.74,920300.0,22.289,22.3035,22.2527,22.3035,920300.0
2007-07-13 09:30:00,30.7,30.7,30.24,30.4,259500.0,22.2744,22.2744,21.9407,22.0568,259500.0
2007-07-13 09:40:00,30.4,30.54,30.37,30.5,210500.0,22.0568,22.1584,22.035,22.1293,210500.0
2007-07-13 09:50:00,30.51,30.53,30.24,30.25,334000.0,22.1366,22.1511,21.9407,21.9479,334000.0
2007-07-13 10:00:00,30.26,30.44,30.26,30.31,243200.0,21.9552,22.0858,21.9552,21.9915,243200.0
2007-07-13 10:10:00,30.31,30.35,30.24,30.26,194400.0,21.9915,22.0205,21.9407,21.9552,194400.0
2007-07-13 10:20:00,30.26,30.4,30.25,30.38,229900.0,21.9552,22.0568,21.9479,22.0423,229900.0
2007-07-13 10:30:00,30.38,30.46,30.36,30.44,131400.0,22.0423,22.1003,22.0278,22.0858,131400.0
2007-07-13 10:40:00,30.43,30.55,30.42,30.53,185200.0,22.0785,22.1656,22.0713,22.1511,185200.0
2007-07-13 10:50:00,30.53,30.56,30.48,30.5,200100.0,22.1511,22.1729,22.1148,22.1293,200100.0
2007-07-13 11:00:00,30.5,30.58,30.48,30.58,109500.0,22.1293,22.1874,22.1148,22.1874,109500.0
2007-07-13 11:10:00,30.58,30.64,30.54,30.61,161800.0,22.1874,22.2309,22.1584,22.2091,161800.0
2007-07-13 11:20:00,30.61,30.62,30.57,30.61,142800.0,22.2091,22.2164,22.1801,22.2091,142800.0
2007-07-13 11:30:00,30.62,30.65,30.57,30.63,164700.0,22.2164,22.2382,22.1801,22.2237,164700.0
2007-07-13 11:40:00,30.63,30.65,30.63,30.65,79300.0,22.2237,22.2382,22.2237,22.2382,79300.0
2007-07-13 11:50:00,30.65,30.65,30.55,30.56,75700.0,22.2382,22.2382,22.1656,22.1729,75700.0
2007-07-13 12:00:00,30.56,30.58,30.54,30.54,60800.0,22.1729,22.1874,22.1584,22.1584,60800.0
2007-07-13 12:10:00,30.55,30.61,30.55,30.6,67300.0,22.1656,22.2091,22.1656,22.2019,67300.0
2007-07-13 12:20:00,30.59,30.62,30.59,30.61,41500.0,22.1946,22.2164,22.1946,22.2091,41500.0
2007-07-13 12:30:00,30.6,30.63,30.6,30.62,37500.0,22.2019,22.2237,22.2019,22.2164,37500.0
2007-07-13 12:40:00,30.63,30.64,30.56,30.6,114000.0,22.2237,22.2309,22.1729,22.2019,114000.0
2007-07-13 12:50:00,30.59,30.64,30.58,30.63,58300.0,22.1946,22.2309,22.1874,22.2237,58300.0
2007-07-13 13:00:00,30.63,30.65,30.63,30.64,58800.0,22.2237,22.2382,22.2237,22.2309,58800.0
2007-07-13 13:10:00,30.64,30.65,30.63,30.63,31800.0,22.2309,22.2382,22.2237,22.2237,31800.0
2007-07-13 13:20:00,30.64,30.67,30.64,30.66,71100.0,22.2309,22.2527,22.2309,22.2454,71100.0
2007-07-13 13:30:00,30.65,30.7,30.65,30.69,93400.0,22.2382,22.2744,22.2382,22.2672,93400.0
2007-07-13 13:40:00,30.69,30.75,30.68,30.74,75800.0,22.2672,22.3107,22.2599,22.3035,75800.0
2007-07-13 13:50:00,30.75,30.75,30.7,30.71,127800.0,22.3107,22.3107,22.2744,22.2817,127800.0
2007-07-13 14:00:00,30.71,30.73,30.67,30.71,97800.0,22.2817,22.2962,22.2527,22.2817,97800.0
2007-07-13 14:10:00,30.72,30.74,30.68,30.69,140700.0,22.289,22.3035,22.2599,22.2672,140700.0
2007-07-13 14:20:00,30.69,30.7,30.6,30.61,157900.0,22.2672,22.2744,22.2019,22.2091,157900.0
2007-07-13 14:30:00,30.62,30.68,30.59,30.67,116200.0,22.2164,22.2599,22.1946,22.2527,116200.0
2007-07-13 14:40:00,30.67,30.77,30.67,30.76,122100.0,22.2527,22.3252,22.2527,22.318,122100.0
2007-07-13 14:50:00,30.76,30.8,30.75,30.79,167300.0,22.318,22.347,22.3107,22.3397,167300.0
2007-07-13 15:00:00,30.79,30.8,30.75,30.76,143900.0,22.3397,22.347,22.3107,22.318,143900.0
2007-07-13 15:10:00,30.76,30.77,30.71,30.75,111200.0,22.318,22.3252,22.2817,22.3107,111200.0
2007-07-13 15:20:00,30.76,30.77,30.74,30.76,73400.0,22.318,22.3252,22.3035,22.318,73400.0
2007-07-13 15:30:00,30.77,30.79,30.73,30.79,130000.0,22.3252,22.3397,22.2962,22.3397,130000.0
2007-07-13 15:40:00,30.79,30.86,30.78,30.82,259900.0,22.3397,22.3905,22.3325,22.3615,259900.0
2007-07-13 15:50:00,30.81,30.82,30.75,30.75,308100.0,22.3543,22.3615,22.3107,22.3107,308100.0
2007-07-16 09:30:00,30.56,30.66,30.52,30.54,179800.0,22.1729,22.2454,22.1438,22.1584,179800.0
2007-07-16 09:40:00,30.54,30.58,30.5,30.53,167900.0,22.1584,22.1874,22.1293,22.1511,167900.0
2007-07-16 09:50:00,30.54,30.57,30.39,30.4,227600.0,22.1584,22.1801,22.0495,22.0568,227600.0
2007-07-16 10:00:00,30.4,30.45,30.3,30.33,314000.0,22.0568,22.0931,21.9842,22.006,314000.0
2007-07-16 10:10:00,30.33,30.35,30.32,30.34,193800.0,22.006,22.0205,21.9987,22.0132,193800.0
2007-07-16 10:20:00,30.35,30.39,30.33,30.35,265400.0,22.0205,22.0495,22.006,22.0205,265400.0
2007-07-16 10:30:00,30.34,30.35,30.32,30.35,136800.0,22.0132,22.0205,21.9987,22.0205,136800.0
2007-07-16 10:40:00,30.35,30.42,30.34,30.4,170800.0,22.0205,22.0713,22.0132,22.0568,170800.0
2007-07-16 10:50:00,30.4,30.42,30.35,30.35,257500.0,22.0568,22.0713,22.0205,22.0205,257500.0
2007-07-16 11:00:00,30.36,30.37,30.34,30.37,143900.0,22.0278,22.035,22.0132,22.035,143900.0
2007-07-16 11:10:00,30.37,30.38,30.32,30.34,181600.0,22.035,22.0423,21.9987,22.0132,181600.0
2007-07-16 11:20:00,30.34,30.38,30.33,30.38,133200.0,22.0132,22.0423,22.006,22.0423,133200.0
2007-07-16 11:30:00,30.37,30.39,30.35,30.35,162100.0,22.035,22.0495,22.0205,22.0205,162100.0
2007-07-16 11:40:00,30.36,30.36,30.33,30.35,117600.0,22.0278,22.0278,22.006,22.0205,117600.0
2007-07-16 11:50:00,30.35,30.35,30.32,30.33,121300.0,22.0205,22.0205,21.9987,22.006,121300.0
2007-07-16 12:00:00,30.33,30.34,30.32,30.34,79500.0,22.006,22.0132,21.9987,22.0132,79500.0
2007-07-16 12:10:00,30.33,30.35,30.32,30.33,89800.0,22.006,22.0205,21.9987,22.006,89800.0
2007-07-16 12:20:00,30.34,30.34,30.32,30.32,102700.0,22.0132,22.0132,21.9987,21.9987,102700.0
2007-07-16 12:30:00,30.33,30.34,30.32,30.33,94100.0,22.006,22.0132,21.9987,22.006,94100.0
2007-07-16 12:40:00,30.33,30.35,30.32,30.32,225600.0,22.006,22.0205,21.9987,21.9987,225600.0
2007-07-16 12:50:00,30.33,30.33,30.32,30.33,45800.0,22.006,22.006,21.9987,22.006,45800.0
2007-07-16 13:00:00,30.33,30.33,30.3,30.3,123500.0,22.006,22.006,21.9842,21.9842,123500.0
2007-07-16 13:10:00,30.3,30.3,30.25,30.27,169800.0,21.9842,21.9842,21.9479,21.9625,169800.0
2007-07-16 13:20:00,30.27,30.3,30.25,30.25,156400.0,21.9625,21.9842,21.9479,21.9479,156400.0
2007-07-16 13:30:00,30.25,30.27,30.24,30.24,170900.0,21.9479,21.9625,21.9407,21.9407,170900.0
2007-07-16 13:40:00,30.25,30.25,30.2,30.21,220400.0,21.9479,21.9479,21.9117,21.9189,220400.0
2007-07-16 13:50:00,30.21,30.22,30.13,30.17,269100.0,21.9189,21.9262,21.8609,21.8899,269100.0
2007-07-16 14:00:00,30.18,30.21,30.15,30.15,416000.0,21.8972,21.9189,21.8754,21.8754,416000.0
2007-07-16 14:10:00,30.16,30.21,30.13,30.2,143500.0,21.8826,21.9189,21.8609,21.9117,143500.0
2007-07-16 14:20:00,30.21,30.25,30.18,30.24,116000.0,21.9189,21.9479,21.8972,21.9407,116000.0
2007-07-16 14:30:00,30.24,30.25,30.22,30.23,96800.0,21.9407,21.9479,21.9262,21.9334,96800.0
2007-07-16 14:40:00,30.23,30.27,30.19,30.26,136600.0,21.9334,21.9625,21.9044,21.9552,136600.0
2007-07-16 14:50:00,30.27,30.28,30.22,30.28,149800.0,21.9625,21.9697,21.9262,21.9697,149800.0
2007-07-16 15:00:00,30.28,30.28,30.18,30.22,167100.0,21.9697,21.9697,21.8972,21.9262,167100.0
2007-07-16 15:10:00,30.23,30.28,30.21,30.28,159600.0,21.9334,21.9697,21.9189,21.9697,159600.0
2007-07-16 15:20:00,30.28,30.29,30.23,30.23,438600.0,21.9697,21.977,21.9334,21.9334,438600.0
2007-07-16 15:30:00,30.24,30.24,30.18,30.2,233600.0,21.9407,21.9407,21.8972,21.9117,233600.0
2007-07-16 15:40:00,30.2,30.2,30.13,30.15,482700.0,21.9117,21.9117,21.8609,21.8754,482700.0
2007-07-16 15:50:00,30.15,30.18,30.12,30.14,425600.0,21.8754,21.8972,21.8536,21.8681,425600.0
2007-07-17 09:30:00,30.17,30.17,30.0,30.06,227100.0,21.8899,21.8899,21.7666,21.8101,227100.0
2007-07-17 09:40:00,30.06,30.07,29.98,29.99,212700.0,21.8101,21.8173,21.752,21.7593,212700.0
2007-07-17 09:50:00,29.99,30.01,29.91,29.91,198600.0,21.7593,21.7738,21.7013,21.7013,198600.0
2007-07-17 10:00:00,29.92,29.95,29.88,29.91,282700.0,21.7085,21.7303,21.6795,21.7013,282700.0
2007-07-17 10:10:00,29.91,29.94,29.86,29.92,311100.0,21.7013,21.723,21.665,21.7085,311100.0
2007-07-17 10:20:00,29.92,29.95,29.87,29.91,265200.0,21.7085,21.7303,21.6722,21.7013,265200.0
2007-07-17 10:30:00,29.9,29.92,29.83,29.86,192300.0,21.694,21.7085,21.6432,21.665,192300.0
2007-07-17 10:40:00,29.85,29.87,29.82,29.82,215000.0,21.6577,21.6722,21.636,21.636,215000.0
2007-07-17 10:50:00,29.82,29.86,29.81,29.81,190800.0,21.636,21.665,21.6287,21.6287,190800.0
2007-07-17 11:00:00,29.81,29.85,29.8,29.85,172600.0,21.6287,21.6577,21.6214,21.6577,172600.0
2007-07-17 11:10:00,29.84,29.89,29.79,29.86,254900.0,21.6505,21.6867,21.6142,21.665,254900.0
2007-07-17 11:20:00,29.86,29.86,29.81,29.85,140200.0,21.665,21.665,21.6287,21.6577,140200.0
2007-07-17 11:30:00,29.85,29.98,29.84,29.93,221800.0,21.6577,21.752,21.6505,21.7158,221800.0
2007-07-17 11:40:00,29.93,29.98,29.91,29.91,130200.0,21.7158,21.752,21.7013,21.7013,130200.0
2007-07-17 11:50:00,29.92,30.01,29.92,29.99,166600.0,21.7085,21.7738,21.7085,21.7593,166600.0
2007-07-17 12:00:00,29.99,30.01,29.98,29.99,120100.0,21.7593,21.7738,21.752,21.7593,120100.0
2007-07-17 12:10:00,29.99,30.0,29.92,29.94,179200.0,21.7593,21.7666,21.7085,21.723,179200.0
2007-07-17 12:20:00,29.93,29.94,29.87,29.87,182500.0,21.7158,21.723,21.6722,21.6722,182500.0
2007-07-17 12:30:00,29.88,29.9,29.84,29.87,151000.0,21.6795,21.694,21.6505,21.6722,151000.0
2007-07-17 12:40:00,29.88,29.9,29.87,29.88,115700.0,21.6795,21.694,21.6722,21.6795,115700.0
2007-07-17 12:50:00,29.89,29.91,29.87,29.89,113000.0,21.6867,21.7013,21.6722,21.6867,113000.0
2007-07-17 13:00:00,29.89,29.92,29.85,29.91,178100.0,21.6867,21.7085,21.6577,21.7013,178100.0
2007-07-17 13:10:00,29.91,29.93,29.89,29.93,92800.0,21.7013,21.7158,21.6867,21.7158,92800.0
2007-07-17 13:20:00,29.92,29.94,29.91,29.92,91200.0,21.7085,21.723,21.7013,21.7085,91200.0
2007-07-17 13:30:00,29.91,29.96,29.91,29.95,112000.0,21.7013,21.7375,21.7013,21.7303,112000.0
2007-07-17 13:40:00,29.94,29.94,29.9,29.92,209100.0,21.723,21.723,21.694,21.7085,209100.0
2007-07-17 13:50:00,29.92,29.93,29.82,29.83,308000.0,21.7085,21.7158,21.636,21.6432,308000.0
2007-07-17 14:00:00,29.84,29.84,29.8,29.81,241900.0,21.6505,21.6505,21.6214,21.6287,241900.0
2007-07-17 14:10:00,29.81,29.82,29.77,29.81,243600.0,21.6287,21.636,21.5997,21.6287,243600.0
2007-07-17 14:20:00,29.8,29.83,29.78,29.81,101700.0,21.6214,21.6432,21.6069,21.6287,101700.0
2007-07-17 14:30:00,29.81,29.85,29.81,29.83,105300.0,21.6287,21.6577,21.6287,21.6432,105300.0
2007-07-17 14:40:00,29.83,29.85,29.8,29.81,141500.0,21.6432,21.6577,21.6214,21.6287,141500.0
2007-07-17 14:50:00,29.81,29.82,29.79,29.8,118200.0,21.6287,21.636,21.6142,21.6214,118200.0
2007-07-17 15:00:00,29.81,29.81,29.78,29.79,129300.0,21.6287,21.6287,21.6069,21.6142,129300.0
2007-07-17 15:10:00,29.79,29.82,29.78,29.79,135800.0,21.6142,21.636,21.6069,21.6142,135800.0
2007-07-17 15:20:00,29.8,29.8,29.74,29.77,236000.0,21.6214,21.6214,21.5779,21.5997,236000.0
2007-07-17 15:30:00,29.77,29.82,29.77,29.82,208300.0,21.5997,21.636,21.5997,21.636,208300.0
2007-07-17 15:40:00,29.82,29.94,29.78,29.9,700000.0,21.636,21.723,21.6069,21.694,700000.0
2007-07-17 15:50:00,29.9,29.91,29.82,29.85,485500.0,21.694,21.7013,21.636,21.6577,485500.0
2007-07-18 09:30:00,29.67,29.82,29.65,29.8,484600.0,21.5851,21.6943,21.5706,21.6797,484600.0
2007-07-18 09:40:00,29.78,30.11,29.78,30.1,312600.0,21.6652,21.9053,21.6652,21.898,312600.0
2007-07-18 09:50:00,30.09,30.1,29.88,29.91,380300.0,21.8907,21.898,21.7379,21.7598,380300.0
2007-07-18 10:00:00,29.92,29.98,29.87,29.87,301600.0,21.767,21.8107,21.7306,21.7306,301600.0
2007-07-18 10:10:00,29.88,29.93,29.78,29.9,499800.0,21.7379,21.7743,21.6652,21.7525,499800.0
2007-07-18 10:20:00,29.9,29.92,29.89,29.9,424000.0,21.7525,21.767,21.7452,21.7525,424000.0
2007-07-18 10:30:00,29.9,29.9,29.8,29.89,186700.0,21.7525,21.7525,21.6797,21.7452,186700.0
2007-07-18 10:40:00,29.89,29.9,29.75,29.75,291500.0,21.7452,21.7525,21.6433,21.6433,291500.0
2007-07-18 10:50:00,29.76,29.9,29.7,29.89,207000.0,21.6506,21.7525,21.607,21.7452,207000.0
2007-07-18 11:00:00,29.89,29.92,29.86,29.91,313900.0,21.7452,21.767,21.7234,21.7598,313900.0
2007-07-18 11:10:00,29.91,29.91,29.8,29.83,217300.0,21.7598,21.7598,21.6797,21.7015,217300.0
2007-07-18 11:20:00,29.84,29.88,29.8,29.86,348300.0,21.7088,21.7379,21.6797,21.7234,348300.0
2007-07-18 11:30:00,29.86,29.87,29.6,29.61,511200.0,21.7234,21.7306,21.5342,21.5415,511200.0
2007-07-18 11:40:00,29.61,29.72,29.6,29.7,136900.0,21.5415,21.6215,21.5342,21.607,136900.0
2007-07-18 11:50:00,29.71,29.8,29.7,29.75,175000.0,21.6142,21.6797,21.607,21.6433,175000.0
2007-07-18 12:00:00,29.75,29.79,29.71,29.73,142500.0,21.6433,21.6724,21.6142,21.6288,142500.0
2007-07-18 12:10:00,29.73,29.8,29.69,29.72,231500.0,21.6288,21.6797,21.5997,21.6215,231500.0
2007-07-18 12:20:00,29.72,29.76,29.63,29.73,179700.0,21.6215,21.6506,21.556,21.6288,179700.0
2007-07-18 12:30:00,29.73,29.8,29.72,29.78,272100.0,21.6288,21.6797,21.6215,21.6652,272100.0
2007-07-18 12:40:00,29.77,29.8,29.77,29.8,126600.0,21.6579,21.6797,21.6579,21.6797,126600.0
2007-07-18 12:50:00,29.8,29.8,29.7,29.71,119200.0,21.6797,21.6797,21.607,21.6142,119200.0
2007-07-18 13:00:00,29.72,29.73,29.65,29.73,132500.0,21.6215,21.6288,21.5706,21.6288,132500.0
2007-07-18 13:10:00,29.72,29.79,29.71,29.77,197500.0,21.6215,21.6724,21.6142,21.6579,197500.0
2007-07-18 13:20:00,29.76,29.8,29.73,29.76,193800.0,21.6506,21.6797,21.6288,21.6506,193800.0
2007-07-18 13:30:00,29.76,29.78,29.73,29.78,159700.0,21.6506,21.6652,21.6288,21.6652,159700.0
2007-07-18 13:40:00,29.78,29.8,29.76,29.78,191800.0,21.6652,21.6797,21.6506,21.6652,191800.0
2007-07-18 13:50:00,29.78,29.79,29.69,29.7,214900.0,21.6652,21.6724,21.5997,21.607,214900.0
2007-07-18 14:00:00,29.71,29.74,29.67,29.68,138100.0,21.6142,21.6361,21.5851,21.5924,138100.0
2007-07-18 14:10:00,29.68,29.71,29.64,29.67,227600.0,21.5924,21.6142,21.5633,21.5851,227600.0
2007-07-18 14:20:00,29.67,29.71,29.65,29.68,143500.0,21.5851,21.6142,21.5706,21.5924,143500.0
2007-07-18 14:30:00,29.68,29.75,29.66,29.71,107500.0,21.5924,21.6433,21.5779,21.6142,107500.0
2007-07-18 14:40:00,29.71,29.73,29.65,29.67,167300.0,21.6142,21.6288,21.5706,21.5851,167300.0
2007-07-18 14:50:00,29.67,29.68,29.6,29.66,305200.0,21.5851,21.5924,21.5342,21.5779,305200.0
2007-07-18 15:00:00,29.66,29.68,29.58,29.62,486500.0,21.5779,21.5924,21.5197,21.5488,486500.0
2007-07-18 15:10:00,29.63,29.67,29.55,29.57,246900.0,21.556,21.5851,21.4978,21.5124,246900.0
2007-07-18 15:20:00,29.58,29.63,29.55,29.6,207100.0,21.5197,21.556,21.4978,21.5342,207100.0
2007-07-18 15:30:00,29.59,29.75,29.57,29.7,395400.0,21.5269,21.6433,21.5124,21.607,395400.0
2007-07-18 15:40:00,29.7,29.71,29.62,29.7,407900.0,21.607,21.6142,21.5488,21.607,407900.0
2007-07-18 15:50:00,29.7,29.75,29.67,29.69,688800.0,21.607,21.6433,21.5851,21.5997,688800.0
2007-07-19 09:30:00,30.14,30.18,29.68,29.86,254200.0,21.9271,21.9562,21.5924,21.7234,254200.0
2007-07-19 09:40:00,29.87,29.87,29.61,29.7,294600.0,21.7306,21.7306,21.5415,21.607,294600.0
2007-07-19 09:50:00,29.7,29.74,29.65,29.73,199500.0,21.607,21.6361,21.5706,21.6288,199500.0
2007-07-19 10:00:00,29.73,29.79,29.72,29.74,432900.0,21.6288,21.6724,21.6215,21.6361,432900.0
2007-07-19 10:10:00,29.74,29.77,29.7,29.75,352600.0,21.6361,21.6579,21.607,21.6433,352600.0
2007-07-19 10:20:00,29.74,29.78,29.68,29.73,165100.0,21.6361,21.6652,21.5924,21.6288,165100.0
2007-07-19 10:30:00,29.72,29.75,29.66,29.7,219000.0,21.6215,21.6433,21.5779,21.607,219000.0
2007-07-19 10:40:00,29.71,29.74,29.65,29.67,112300.0,21.6142,21.6361,21.5706,21.5851,112300.0
2007-07-19 10:50:00,29.66,29.69,29.6,29.62,159600.0,21.5779,21.5997,21.5342,21.5488,159600.0
2007-07-19 11:00:00,29.61,29.7,29.6,29.68,118400.0,21.5415,21.607,21.5342,21.5924,118400.0
2007-07-19 11:10:00,29.68,29.73,29.67,29.73,86700.0,21.5924,21.6288,21.5851,21.6288,86700.0
2007-07-19 11:20:00,29.73,29.75,29.7,29.71,129000.0,21.6288,21.6433,21.607,21.6142,129000.0
2007-07-19 11:30:00,29.71,29.72,29.68,29.68,244200.0,21.6142,21.6215,21.5924,21.5924,244200.0
2007-07-19 11:40:00,29.68,29.7,29.61,29.63,270600.0,21.5924,21.607,21.5415,21.556,270600.0
2007-07-19 11:50:00,29.63,29.69,29.63,29.67,242300.0,21.556,21.5997,21.556,21.5851,242300.0
2007-07-19 12:00:00,29.67,29.69,29.61,29.69,243500.0,21.5851,21.5997,21.5415,21.5997,243500.0
2007-07-19 12:10:00,29.69,29.7,29.67,29.69,141900.0,21.5997,21.607,21.5851,21.5997,141900.0
2007-07-19 12:20:00,29.69,29.74,29.68,29.71,1187600.0,21.5997,21.6361,21.5924,21.6142,1187600.0
2007-07-19 12:30:00,29.72,29.73,29.68,29.69,228100.0,21.6215,21.6288,21.5924,21.5997,228100.0
2007-07-19 12:40:00,29.69,29.71,29.68,29.69,134100.0,21.5997,21.6142,21.5924,21.5997,134100.0
2007-07-19 12:50:00,29.69,29.7,29.67,29.68,141500.0,21.5997,21.607,21.5851,21.5924,141500.0
2007-07-19 13:00:00,29.69,29.69,29.62,29.68,143200.0,21.5997,21.5997,21.5488,21.5924,143200.0
2007-07-19 13:10:00,29.67,29.69,29.63,29.67,138000.0,21.5851,21.5997,21.556,21.5851,138000.0
2007-07-19 13:20:00,29.68,29.69,29.65,29.66,114100.0,21.5924,21.5997,21.5706,21.5779,114100.0
2007-07-19 13:30:00,29.66,29.67,29.64,29.67,84500.0,21.5779,21.5851,21.5633,21.5851,84500.0
2007-07-19 13:40:00,29.66,29.69,29.63,29.69,142800.0,21.5779,21.5997,21.556,21.5997,142800.0
2007-07-19 13:50:00,29.68,29.69,29.64,29.65,101700.0,21.5924,21.5997,21.5633,21.5706,101700.0
2007-07-19 14:00:00,29.65,29.67,29.6,29.64,198500.0,21.5706,21.5851,21.5342,21.5633,198500.0
2007-07-19 14:10:00,29.64,29.65,29.56,29.59,155800.0,21.5633,21.5706,21.5051,21.5269,155800.0
2007-07-19 14:20:00,29.58,29.59,29.55,29.55,118900.0,21.5197,21.5269,21.4978,21.4978,118900.0
2007-07-19 14:30:00,29.55,29.6,29.55,29.59,99700.0,21.4978,21.5342,21.4978,21.5269,99700.0
2007-07-19 14:40:00,29.59,29.62,29.58,29.6,275000.0,21.5269,21.5488,21.5197,21.5342,275000.0
2007-07-19 14:50:00,29.6,29.61,29.56,29.59,269000.0,21.5342,21.5415,21.5051,21.5269,269000.0
2007-07-19 15:00:00,29.59,29.64,29.58,29.63,380200.0,21.5269,21.5633,21.5197,21.556,380200.0
2007-07-19 15:10:00,29.62,29.63,29.57,29.58,251000.0,21.5488,21.556,21.5124,21.5197,251000.0
2007-07-19 15:20:00,29.59,29.6,29.56,29.6,172700.0,21.5269,21.5342,21.5051,21.5342,172700.0
2007-07-19 15:30:00,29.6,29.64,29.59,29.62,274000.0,21.5342,21.5633,21.5269,21.5488,274000.0
2007-07-19 15:40:00,29.62,29.67,29.62,29.64,279500.0,21.5488,21.5851,21.5488,21.5633,279500.0
2007-07-19 15:50:00,29.64,29.71,29.64,29.67,441400.0,21.5633,21.6142,21.5633,21.5851,441400.0
2007-07-20 09:30:00,29.51,29.74,29.51,29.71,1518100.0,21.4687,21.6361,21.4687,21.6142,1518100.0
2007-07-20 09:40:00,29.72,29.74,29.62,29.66,355200.0,21.6215,21.6361,21.5488,21.5779,355200.0
2007-07-20 09:50:00,29.66,29.66,29.51,29.55,299600.0,21.5779,21.5779,21.4687,21.4978,299600.0
2007-07-20 10:00:00,29.56,29.62,29.52,29.62,252500.0,21.5051,21.5488,21.476,21.5488,252500.0
2007-07-20 10:10:00,29.61,29.78,29.59,29.76,387300.0,21.5415,21.6652,21.5269,21.6506,387300.0
2007-07-20 10:20:00,29.76,29.89,29.76,29.88,253100.0,21.6506,21.7452,21.6506,21.7379,253100.0
2007-07-20 10:30:00,29.88,29.9,29.78,29.86,316700.0,21.7379,21.7525,21.6652,21.7234,316700.0
2007-07-20 10:40:00,29.86,29.87,29.75,29.76,279200.0,21.7234,21.7306,21.6433,21.6506,279200.0
2007-07-20 10:50:00,29.75,29.83,29.74,29.82,177400.0,21.6433,21.7015,21.6361,21.6943,177400.0
2007-07-20 11:00:00,29.82,29.97,29.82,29.97,204700.0,21.6943,21.8034,21.6943,21.8034,204700.0
2007-07-20 11:10:00,29.97,30.04,29.94,29.94,291600.0,21.8034,21.8543,21.7816,21.7816,291600.0
2007-07-20 11:20:00,29.93,29.93,29.72,29.72,266400.0,21.7743,21.7743,21.6215,21.6215,266400.0
2007-07-20 11:30:00,29.72,29.74,29.61,29.64,153400.0,21.6215,21.6361,21.5415,21.5633,153400.0
2007-07-20 11:40:00,29.64,29.64,29.55,29.61,220600.0,21.5633,21.5633,21.4978,21.5415,220600.0
2007-07-20 11:50:00,29.6,29.69,29.57,29.64,116600.0,21.5342,21.5997,21.5124,21.5633,116600.0
2007-07-20 12:00:00,29.64,29.77,29.61,29.74,154500.0,21.5633,21.6579,21.5415,21.6361,154500.0
2007-07-20 12:10:00,29.75,29.81,29.7,29.7,128000.0,21.6433,21.687,21.607,21.607,128000.0
2007-07-20 12:20:00,29.7,29.83,29.69,29.83,178000.0,21.607,21.7015,21.5997,21.7015,178000.0
2007-07-20 12:30:00,29.82,29.89,29.78,29.84,155000.0,21.6943,21.7452,21.6652,21.7088,155000.0
2007-07-20 12:40:00,29.84,29.87,29.79,29.83,145100.0,21.7088,21.7306,21.6724,21.7015,145100.0
2007-07-20 12:50:00,29.83,29.86,29.74,29.77,252500.0,21.7015,21.7234,21.6361,21.6579,252500.0
2007-07-20 13:00:00,29.77,29.79,29.71,29.77,207600.0,21.6579,21.6724,21.6142,21.6579,207600.0
2007-07-20 13:10:00,29.77,29.82,29.77,29.81,139800.0,21.6579,21.6943,21.6579,21.687,139800.0
2007-07-20 13:20:00,29.8,29.81,29.75,29.77,138100.0,21.6797,21.687,21.6433,21.6579,138100.0
2007-07-20 13:30:00,29.76,29.79,29.75,29.79,142200.0,21.6506,21.6724,21.6433,21.6724,142200.0
2007-07-20 13:40:00,29.78,29.82,29.77,29.79,146900.0,21.6652,21.6943,21.6579,21.6724,146900.0
2007-07-20 13:50:00,29.79,29.85,29.76,29.77,295100.0,21.6724,21.7161,21.6506,21.6579,295100.0
2007-07-20 14:00:00,29.77,29.84,29.71,29.81,284100.0,21.6579,21.7088,21.6142,21.687,284100.0
2007-07-20 14:10:00,29.81,29.84,29.75,29.81,162000.0,21.687,21.7088,21.6433,21.687,162000.0
2007-07-20 14:20:00,29.81,29.82,29.77,29.79,338700.0,21.687,21.6943,21.6579,21.6724,338700.0
2007-07-20 14:30:00,29.78,29.84,29.75,29.79,398700.0,21.6652,21.7088,21.6433,21.6724,398700.0
2007-07-20 14:40:00,29.8,29.81,29.74,29.78,244200.0,21.6797,21.687,21.6361,21.6652,244200.0
2007-07-20 14:50:00,29.78,29.8,29.75,29.78,148200.0,21.6652,21.6797,21.6433,21.6652,148200.0
2007-07-20 15:00:00,29.78,29.83,29.75,29.77,218100.0,21.6652,21.7015,21.6433,21.6579,218100.0
2007-07-20 15:10:00,29.77,29.77,29.7,29.74,179200.0,21.6579,21.6579,21.607,21.6361,179200.0
2007-07-20 15:20:00,29.73,29.78,29.73,29.77,267200.0,21.6288,21.6652,21.6288,21.6579,267200.0
2007-07-20 15:30:00,29.76,29.77,29.63,29.7,607500.0,21.6506,21.6579,21.556,21.607,607500.0
2007-07-20 15:40:00,29.7,29.71,29.65,29.66,311100.0,21.607,21.6142,21.5706,21.5779,311100.0
2007-07-20 15:50:00,29.66,29.67,29.58,29.62,591700.0,21.5779,21.5851,21.5197,21.5488,591700.0
2007-07-23 09:30:00,29.52,29.98,29.52,29.91,395800.0,21.476,21.8107,21.476,21.7598,395800.0
2007-07-23 09:40:00,29.91,29.97,29.7,29.78,295200.0,21.7598,21.8034,21.607,21.6652,295200.0
2007-07-23 09:50:00,29.79,29.9,29.79,29.82,365200.0,21.6724,21.7525,21.6724,21.6943,365200.0
2007-07-23 10:00:00,29.83,29.85,29.68,29.71,251300.0,21.7015,21.7161,21.5924,21.6142,251300.0
2007-07-23 10:10:00,29.7,29.71,29.56,29.56,345000.0,21.607,21.6142,21.5051,21.5051,345000.0
2007-07-23 10:20:00,29.56,29.64,29.53,29.63,200700.0,21.5051,21.5633,21.4833,21.556,200700.0
2007-07-23 10:30:00,29.63,29.73,29.61,29.64,234300.0,21.556,21.6288,21.5415,21.5633,234300.0
2007-07-23 10:40:00,29.63,29.67,29.56,29.58,163600.0,21.556,21.5851,21.5051,21.5197,163600.0
2007-07-23 10:50:00,29.58,29.7,29.55,29.7,225100.0,21.5197,21.607,21.4978,21.607,225100.0
2007-07-23 11:00:00,29.69,29.84,29.69,29.81,388200.0,21.5997,21.7088,21.5997,21.687,388200.0
2007-07-23 11:10:00,29.8,29.83,29.8,29.8,176600.0,21.6797,21.7015,21.6797,21.6797,176600.0
2007-07-23 11:20:00,29.8,29.81,29.73,29.78,166000.0,21.6797,21.687,21.6288,21.6652,166000.0
2007-07-23 11:30:00,29.79,29.84,29.68,29.68,185500.0,21.6724,21.7088,21.5924,21.5924,185500.0
2007-07-23 11:40:00,29.69,29.69,29.59,29.61,180400.0,21.5997,21.5997,21.5269,21.5415,180400.0
2007-07-23 11:50:00,29.61,29.66,29.59,29.62,128900.0,21.5415,21.5779,21.5269,21.5488,128900.0
2007-07-23 12:00:00,29.61,29.68,29.61,29.62,85300.0,21.5415,21.5924,21.5415,21.5488,85300.0
2007-07-23 12:10:00,29.62,29.64,29.56,29.56,126100.0,21.5488,21.5633,21.5051,21.5051,126100.0
2007-07-23 12:20:00,29.57,29.62,29.56,29.6,197600.0,21.5124,21.5488,21.5051,21.5342,197600.0
2007-07-23 12:30:00,29.59,29.64,29.59,29.64,96400.0,21.5269,21.5633,21.5269,21.5633,96400.0
2007-07-23 12:40:00,29.64,29.65,29.63,29.64,82300.0,21.5633,21.5706,21.556,21.5633,82300.0
2007-07-23 12:50:00,29.64,29.64,29.58,29.59,163000.0,21.5633,21.5633,21.5197,21.5269,163000.0
2007-07-23 13:00:00,29.59,29.6,29.55,29.56,169200.0,21.5269,21.5342,21.4978,21.5051,169200.0
2007-07-23 13:10:00,29.55,29.56,29.5,29.51,192100.0,21.4978,21.5051,21.4615,21.4687,192100.0
2007-07-23 13:20:00,29.51,29.54,29.5,29.5,773400.0,21.4687,21.4906,21.4615,21.4615,773400.0
2007-07-23 13:30:00,29.5,29.52,29.5,29.52,136000.0,21.4615,21.476,21.4615,21.476,136000.0
2007-07-23 13:40:00,29.51,29.52,29.5,29.51,167300.0,21.4687,21.476,21.4615,21.4687,167300.0
2007-07-23 13:50:00,29.51,29.52,29.47,29.52,392100.0,21.4687,21.476,21.4396,21.476,392100.0
2007-07-23 14:00:00,29.52,29.52,29.48,29.49,175300.0,21.476,21.476,21.4469,21.4542,175300.0
2007-07-23 14:10:00,29.48,29.51,29.41,29.43,450200.0,21.4469,21.4687,21.396,21.4105,450200.0
2007-07-23 14:20:00,29.43,29.43,29.36,29.38,347400.0,21.4105,21.4105,21.3596,21.3742,347400.0
2007-07-23 14:30:00,29.38,29.42,29.38,29.4,132800.0,21.3742,21.4033,21.3742,21.3887,132800.0
2007-07-23 14:40:00,29.4,29.49,29.38,29.49,280300.0,21.3887,21.4542,21.3742,21.4542,280300.0
2007-07-23 14:50:00,29.49,29.49,29.39,29.39,227900.0,21.4542,21.4542,21.3814,21.3814,227900.0
2007-07-23 15:00:00,29.4,29.42,29.37,29.4,256800.0,21.3887,21.4033,21.3669,21.3887,256800.0
2007-07-23 15:10:00,29.4,29.41,29.38,29.38,230900.0,21.3887,21.396,21.3742,21.3742,230900.0
2007-07-23 15:20:00,29.38,29.44,29.37,29.42,232700.0,21.3742,21.4178,21.3669,21.4033,232700.0
2007-07-23 15:30:00,29.42,29.48,29.39,29.43,288900.0,21.4033,21.4469,21.3814,21.4105,288900.0
2007-07-23 15:40:00,29.43,29.48,29.38,29.4,355200.0,21.4105,21.4469,21.3742,21.3887,355200.0
2007-07-23 15:50:00,29.4,29.45,29.39,29.4,394200.0,21.3887,21.4251,21.3814,21.3887,394200.0
2007-07-24 09:30:00,29.01,29.4,29.01,29.29,302300.0,21.105,21.3887,21.105,21.3087,302300.0
2007-07-24 09:40:00,29.28,29.46,29.26,29.39,282600.0,21.3014,21.4324,21.2869,21.3814,282600.0
2007-07-24 09:50:00,29.39,29.39,29.21,29.3,337800.0,21.3814,21.3814,21.2505,21.316,337800.0
2007-07-24 10:00:00,29.31,29.4,29.23,29.27,235500.0,21.3232,21.3887,21.265,21.2941,235500.0
2007-07-24 10:10:00,29.26,29.44,29.24,29.42,281000.0,21.2869,21.4178,21.2723,21.4033,281000.0
2007-07-24 10:20:00,29.43,29.44,29.34,29.37,187400.0,21.4105,21.4178,21.3451,21.3669,187400.0
2007-07-24 10:30:00,29.37,29.43,29.27,29.4,181900.0,21.3669,21.4105,21.2941,21.3887,181900.0
2007-07-24 10:40:00,29.41,29.54,29.41,29.46,257200.0,21.396,21.4906,21.396,21.4324,257200.0
2007-07-24 10:50:00,29.47,29.59,29.46,29.57,240500.0,21.4396,21.5269,21.4324,21.5124,240500.0
2007-07-24 11:00:00,29.57,29.62,29.51,29.62,206100.0,21.5124,21.5488,21.4687,21.5488,206100.0
2007-07-24 11:10:00,29.62,29.66,29.59,29.65,169800.0,21.5488,21.5779,21.5269,21.5706,169800.0
2007-07-24 11:20:00,29.66,29.66,29.51,29.58,194800.0,21.5779,21.5779,21.4687,21.5197,194800.0
2007-07-24 11:30:00,29.57,29.6,29.53,29.59,188300.0,21.5124,21.5342,21.4833,21.5269,188300.0
2007-07-24 11:40:00,29.59,29.59,29.48,29.52,177700.0,21.5269,21.5269,21.4469,21.476,177700.0
2007-07-24 11:50:00,29.53,29.55,29.49,29.51,83400.0,21.4833,21.4978,21.4542,21.4687,83400.0
2007-07-24 12:00:00,29.51,29.52,29.37,29.42,140200.0,21.4687,21.476,21.3669,21.4033,140200.0
2007-07-24 12:10:00,29.41,29.44,29.33,29.41,189200.0,21.396,21.4178,21.3378,21.396,189200.0
2007-07-24 12:20:00,29.4,29.47,29.39,29.41,164000.0,21.3887,21.4396,21.3814,21.396,164000.0
2007-07-24 12:30:00,29.4,29.54,29.4,29.52,137600.0,21.3887,21.4906,21.3887,21.476,137600.0
2007-07-24 12:40:00,29.52,29.52,29.43,29.44,59500.0,21.476,21.476,21.4105,21.4178,59500.0
2007-07-24 12:50:00,29.43,29.47,29.4,29.43,73400.0,21.4105,21.4396,21.3887,21.4105,73400.0
2007-07-24 13:00:00,29.43,29.46,29.37,29.42,116000.0,21.4105,21.4324,21.3669,21.4033,116000.0
2007-07-24 13:10:00,29.41,29.42,29.34,29.4,157900.0,21.396,21.4033,21.3451,21.3887,157900.0
2007-07-24 13:20:00,29.4,29.4,29.3,29.31,108000.0,21.3887,21.3887,21.316,21.3232,108000.0
2007-07-24 13:30:00,29.31,29.38,29.3,29.34,175100.0,21.3232,21.3742,21.316,21.3451,175100.0
2007-07-24 13:40:00,29.34,29.38,29.3,29.32,181300.0,21.3451,21.3742,21.316,21.3305,181300.0
2007-07-24 13:50:00,29.32,29.34,29.25,29.34,184800.0,21.3305,21.3451,21.2796,21.3451,184800.0
2007-07-24 14:00:00,29.34,29.34,29.25,29.29,159700.0,21.3451,21.3451,21.2796,21.3087,159700.0
2007-07-24 14:10:00,29.3,29.32,29.25,29.27,211200.0,21.316,21.3305,21.2796,21.2941,211200.0
2007-07-24 14:20:00,29.28,29.33,29.26,29.31,199300.0,21.3014,21.3378,21.2869,21.3232,199300.0
2007-07-24 14:30:00,29.31,29.33,29.24,29.24,300600.0,21.3232,21.3378,21.2723,21.2723,300600.0
2007-07-24 14:40:00,29.24,29.25,29.1,29.16,488500.0,21.2723,21.2796,21.1705,21.2141,488500.0
2007-07-24 14:50:00,29.16,29.2,29.06,29.07,325600.0,21.2141,21.2432,21.1414,21.1486,325600.0
2007-07-24 15:00:00,29.07,29.1,29.0,29.01,413600.0,21.1486,21.1705,21.0977,21.105,413600.0
2007-07-24 15:10:00,29.02,29.11,29.0,29.08,408600.0,21.1123,21.1777,21.0977,21.1559,408600.0
2007-07-24 15:20:00,29.08,29.1,28.94,28.95,612600.0,21.1559,21.1705,21.0541,21.0613,612600.0
2007-07-24 15:30:00,28.94,28.97,28.86,28.86,830500.0,21.0541,21.0759,20.9959,20.9959,830500.0
2007-07-24 15:40:00,28.86,28.94,28.78,28.94,885800.0,20.9959,21.0541,20.9377,21.0541,885800.0
2007-07-24 15:50:00,28.93,29.0,28.89,28.95,993300.0,21.0468,21.0977,21.0177,21.0613,993300.0
2007-07-25 09:30:00,29.0,29.23,28.99,28.99,452900.0,21.0977,21.265,21.0904,21.0904,452900.0
2007-07-25 09:40:00,28.99,29.06,28.91,28.91,341900.0,21.0904,21.1414,21.0322,21.0322,341900.0
2007-07-25 09:50:00,28.92,28.99,28.84,28.84,192600.0,21.0395,21.0904,20.9813,20.9813,192600.0
2007-07-25 10:00:00,28.85,28.95,28.8,28.9,228700.0,20.9886,21.0613,20.9522,21.025,228700.0
2007-07-25 10:10:00,28.9,28.97,28.82,28.87,340000.0,21.025,21.0759,20.9668,21.0031,340000.0
2007-07-25 10:20:00,28.86,28.88,28.7,28.71,241300.0,20.9959,21.0104,20.8795,20.8867,241300.0
2007-07-25 10:30:00,28.7,28.75,28.58,28.62,417600.0,20.8795,20.9158,20.7922,20.8213,417600.0
2007-07-25 10:40:00,28.62,28.68,28.42,28.49,368000.0,20.8213,20.8649,20.6758,20.7267,368000.0
2007-07-25 10:50:00,28.48,28.81,28.45,28.81,320400.0,20.7194,20.9595,20.6976,20.9595,320400.0
2007-07-25 11:00:00,28.8,28.93,28.67,28.87,243800.0,20.9522,21.0468,20.8576,21.0031,243800.0
2007-07-25 11:10:00,28.89,28.9,28.67,28.75,175300.0,21.0177,21.025,20.8576,20.9158,175300.0
2007-07-25 11:20:00,28.74,28.92,28.71,28.89,227600.0,20.9086,21.0395,20.8867,21.0177,227600.0
2007-07-25 11:30:00,28.88,28.97,28.83,28.91,162400.0,21.0104,21.0759,20.974,21.0322,162400.0
2007-07-25 11:40:00,28.91,28.96,28.89,28.94,119300.0,21.0322,21.0686,21.0177,21.0541,119300.0
2007-07-25 11:50:00,28.93,28.98,28.9,28.92,165600.0,21.0468,21.0832,21.025,21.0395,165600.0
2007-07-25 12:00:00,28.91,28.94,28.71,28.76,169700.0,21.0322,21.0541,20.8867,20.9231,169700.0
2007-07-25 12:10:00,28.76,28.79,28.71,28.79,136900.0,20.9231,20.9449,20.8867,20.9449,136900.0
2007-07-25 12:20:00,28.79,28.8,28.74,28.76,120500.0,20.9449,20.9522,20.9086,20.9231,120500.0
2007-07-25 12:30:00,28.77,28.79,28.7,28.72,115900.0,20.9304,20.9449,20.8795,20.894,115900.0
2007-07-25 12:40:00,28.71,28.75,28.65,28.69,353500.0,20.8867,20.9158,20.8431,20.8722,353500.0
2007-07-25 12:50:00,28.68,28.7,28.57,28.67,241800.0,20.8649,20.8795,20.7849,20.8576,241800.0
2007-07-25 13:00:00,28.68,28.73,28.67,28.68,131600.0,20.8649,20.9013,20.8576,20.8649,131600.0
2007-07-25 13:10:00,28.68,28.74,28.57,28.6,269700.0,20.8649,20.9086,20.7849,20.8067,269700.0
2007-07-25 13:20:00,28.61,28.63,28.52,28.52,201300.0,20.814,20.8285,20.7485,20.7485,201300.0
2007-07-25 13:30:00,28.52,28.54,28.42,28.52,385700.0,20.7485,20.7631,20.6758,20.7485,385700.0
2007-07-25 13:40:00,28.52,28.56,28.51,28.54,193800.0,20.7485,20.7776,20.7412,20.7631,193800.0
2007-07-25 13:50:00,28.55,28.55,28.47,28.5,307200.0,20.7703,20.7703,20.7121,20.734,307200.0
2007-07-25 14:00:00,28.5,28.57,28.44,28.48,385200.0,20.734,20.7849,20.6903,20.7194,385200.0
2007-07-25 14:10:00,28.47,28.55,28.44,28.53,254900.0,20.7121,20.7703,20.6903,20.7558,254900.0
2007-07-25 14:20:00,28.52,28.64,28.52,28.61,199700.0,20.7485,20.8358,20.7485,20.814,199700.0
2007-07-25 14:30:00,28.61,28.63,28.53,28.56,161900.0,20.814,20.8285,20.7558,20.7776,161900.0
2007-07-25 14:40:00,28.56,28.68,28.55,28.64,196700.0,20.7776,20.8649,20.7703,20.8358,196700.0
2007-07-25 14:50:00,28.65,28.66,28.59,28.63,143600.0,20.8431,20.8504,20.7994,20.8285,143600.0
2007-07-25 15:00:00,28.63,28.79,28.63,28.68,472200.0,20.8285,20.9449,20.8285,20.8649,472200.0
2007-07-25 15:10:00,28.68,28.8,28.68,28.73,231200.0,20.8649,20.9522,20.8649,20.9013,231200.0
2007-07-25 15:20:00,28.73,28.78,28.63,28.64,294100.0,20.9013,20.9377,20.8285,20.8358,294100.0
2007-07-25 15:30:00,28.63,28.68,28.58,28.62,414700.0,20.8285,20.8649,20.7922,20.8213,414700.0
2007-07-25 15:40:00,28.62,28.68,28.6,28.63,270000.0,20.8213,20.8649,20.8067,20.8285,270000.0
2007-07-25 15:50:00,28.64,28.68,28.62,28.63,342200.0,20.8358,20.8649,20.8213,20.8285,342200.0
2007-07-26 09:30:00,28.25,28.37,28.12,28.14,683800.0,20.5521,20.6394,20.4575,20.4721,683800.0
2007-07-26 09:40:00,28.14,28.46,28.07,28.45,757800.0,20.4721,20.7049,20.4211,20.6976,757800.0
2007-07-26 09:50:00,28.44,28.66,28.39,28.48,536700.0,20.6903,20.8504,20.6539,20.7194,536700.0
2007-07-26 10:00:00,28.49,28.51,28.25,28.36,494400.0,20.7267,20.7412,20.5521,20.6321,494400.0
2007-07-26 10:10:00,28.36,28.43,28.14,28.14,354200.0,20.6321,20.683,20.4721,20.4721,354200.0
2007-07-26 10:20:00,28.14,28.22,28.07,28.11,449000.0,20.4721,20.5303,20.4211,20.4502,449000.0
2007-07-26 10:30:00,28.11,28.18,28.02,28.07,395200.0,20.4502,20.5012,20.3848,20.4211,395200.0
2007-07-26 10:40:00,28.07,28.23,28.04,28.2,383400.0,20.4211,20.5375,20.3993,20.5157,383400.0
2007-07-26 10:50:00,28.19,28.27,28.16,28.21,198200.0,20.5084,20.5666,20.4866,20.523,198200.0
2007-07-26 11:00:00,28.2,28.22,28.1,28.17,291600.0,20.5157,20.5303,20.443,20.4939,291600.0
2007-07-26 11:10:00,28.18,28.21,28.03,28.08,242100.0,20.5012,20.523,20.392,20.4284,242100.0
2007-07-26 11:20:00,28.08,28.19,28.04,28.17,375500.0,20.4284,20.5084,20.3993,20.4939,375500.0
2007-07-26 11:30:00,28.16,28.21,28.08,28.18,459800.0,20.4866,20.523,20.4284,20.5012,459800.0
2007-07-26 11:40:00,28.17,28.27,28.16,28.22,414300.0,20.4939,20.5666,20.4866,20.5303,414300.0
2007-07-26 11:50:00,28.22,28.35,28.19,28.33,289400.0,20.5303,20.6248,20.5084,20.6103,289400.0
2007-07-26 12:00:00,28.33,28.36,28.25,28.3,244200.0,20.6103,20.6321,20.5521,20.5885,244200.0
2007-07-26 12:10:00,28.3,28.33,28.25,28.28,290000.0,20.5885,20.6103,20.5521,20.5739,290000.0
2007-07-26 12:20:00,28.27,28.29,28.21,28.25,260000.0,20.5666,20.5812,20.523,20.5521,260000.0
2007-07-26 12:30:00,28.25,28.34,28.2,28.28,564800.0,20.5521,20.6176,20.5157,20.5739,564800.0
2007-07-26 12:40:00,28.27,28.3,28.22,28.27,259800.0,20.5666,20.5885,20.5303,20.5666,259800.0
2007-07-26 12:50:00,28.28,28.38,28.24,28.3,976900.0,20.5739,20.6467,20.5448,20.5885,976900.0
2007-07-26 13:00:00,28.3,28.44,28.3,28.35,401600.0,20.5885,20.6903,20.5885,20.6248,401600.0
2007-07-26 13:10:00,28.35,28.49,28.34,28.44,221900.0,20.6248,20.7267,20.6176,20.6903,221900.0
2007-07-26 13:20:00,28.44,28.5,28.25,28.3,236100.0,20.6903,20.734,20.5521,20.5885,236100.0
2007-07-26 13:30:00,28.3,28.32,28.2,28.23,142400.0,20.5885,20.603,20.5157,20.5375,142400.0
2007-07-26 13:40:00,28.24,28.33,28.16,28.2,241300.0,20.5448,20.6103,20.4866,20.5157,241300.0
2007-07-26 13:50:00,28.19,28.28,28.13,28.18,284400.0,20.5084,20.5739,20.4648,20.5012,284400.0
2007-07-26 14:00:00,28.18,28.26,28.05,28.08,280000.0,20.5012,20.5594,20.4066,20.4284,280000.0
2007-07-26 14:10:00,28.08,28.15,28.05,28.05,258700.0,20.4284,20.4793,20.4066,20.4066,258700.0
2007-07-26 14:20:00,28.06,28.13,27.98,28.05,564500.0,20.4139,20.4648,20.3557,20.4066,564500.0
2007-07-26 14:30:00,28.07,28.3,28.05,28.19,340700.0,20.4211,20.5885,20.4066,20.5084,340700.0
2007-07-26 14:40:00,28.18,28.2,27.97,27.99,311600.0,20.5012,20.5157,20.3484,20.3629,311600.0
2007-07-26 14:50:00,28.0,28.33,27.99,28.2,467000.0,20.3702,20.6103,20.3629,20.5157,467000.0
2007-07-26 15:00:00,28.21,28.36,28.21,28.29,505400.0,20.523,20.6321,20.523,20.5812,505400.0
2007-07-26 15:10:00,28.29,28.39,28.19,28.36,555800.0,20.5812,20.6539,20.5084,20.6321,555800.0
2007-07-26 15:20:00,28.36,28.49,28.32,28.42,542600.0,20.6321,20.7267,20.603,20.6758,542600.0
2007-07-26 15:30:00,28.41,28.45,28.2,28.25,441800.0,20.6685,20.6976,20.5157,20.5521,441800.0
2007-07-26 15:40:00,28.25,28.45,28.17,28.45,544600.0,20.5521,20.6976,20.4939,20.6976,544600.0
2007-07-26 15:50:00,28.45,28.47,28.36,28.39,521400.0,20.6976,20.7121,20.6321,20.6539,521400.0
2007-07-27 09:30:00,28.32,28.69,28.08,28.14,287500.0,20.603,20.8722,20.4284,20.4721,287500.0
2007-07-27 09:40:00,28.14,28.14,28.0,28.11,303900.0,20.4721,20.4721,20.3702,20.4502,303900.0
2007-07-27 09:50:00,28.11,28.27,28.04,28.18,209000.0,20.4502,20.5666,20.3993,20.5012,209000.0
2007-07-27 10:00:00,28.19,28.33,28.1,28.3,262900.0,20.5084,20.6103,20.443,20.5885,262900.0
2007-07-27 10:10:00,28.29,28.36,28.24,28.28,256900.0,20.5812,20.6321,20.5448,20.5739,256900.0
2007-07-27 10:20:00,28.28,28.35,28.2,28.26,256200.0,20.5739,20.6248,20.5157,20.5594,256200.0
2007-07-27 10:30:00,28.26,28.29,28.1,28.11,210000.0,20.5594,20.5812,20.443,20.4502,210000.0
2007-07-27 10:40:00,28.12,28.21,28.09,28.16,185800.0,20.4575,20.523,20.4357,20.4866,185800.0
2007-07-27 10:50:00,28.15,28.15,28.0,28.08,228400.0,20.4793,20.4793,20.3702,20.4284,228400.0
2007-07-27 11:00:00,28.08,28.17,28.02,28.17,260800.0,20.4284,20.4939,20.3848,20.4939,260800.0
2007-07-27 11:10:00,28.17,28.23,28.11,28.18,220900.0,20.4939,20.5375,20.4502,20.5012,220900.0
2007-07-27 11:20:00,28.18,28.19,28.02,28.04,235700.0,20.5012,20.5084,20.3848,20.3993,235700.0
2007-07-27 11:30:00,28.04,28.06,27.99,28.03,409900.0,20.3993,20.4139,20.3629,20.392,409900.0
2007-07-27 11:40:00,28.02,28.1,28.0,28.03,270000.0,20.3848,20.443,20.3702,20.392,270000.0
2007-07-27 11:50:00,28.03,28.08,27.97,27.99,273100.0,20.392,20.4284,20.3484,20.3629,273100.0
2007-07-27 12:00:00,28.01,28.07,27.99,28.01,162300.0,20.3775,20.4211,20.3629,20.3775,162300.0
2007-07-27 12:10:00,28.01,28.03,27.93,27.95,319500.0,20.3775,20.392,20.3193,20.3338,319500.0
2007-07-27 12:20:00,28.0,28.02,27.95,27.97,332800.0,20.3702,20.3848,20.3338,20.3484,332800.0
2007-07-27 12:30:00,27.97,28.0,27.89,27.93,270200.0,20.3484,20.3702,20.2902,20.3193,270200.0
2007-07-27 12:40:00,27.94,28.05,27.93,28.01,356900.0,20.3266,20.4066,20.3193,20.3775,356900.0
2007-07-27 12:50:00,28.01,28.11,27.97,28.07,399400.0,20.3775,20.4502,20.3484,20.4211,399400.0
2007-07-27 13:00:00,28.07,28.16,28.03,28.14,292500.0,20.4211,20.4866,20.392,20.4721,292500.0
2007-07-27 13:10:00,28.13,28.2,28.08,28.2,175300.0,20.4648,20.5157,20.4284,20.5157,175300.0
2007-07-27 13:20:00,28.19,28.21,28.11,28.13,146400.0,20.5084,20.523,20.4502,20.4648,146400.0
2007-07-27 13:30:00,28.13,28.13,28.04,28.05,185300.0,20.4648,20.4648,20.3993,20.4066,185300.0
2007-07-27 13:40:00,28.06,28.13,28.03,28.13,202300.0,20.4139,20.4648,20.392,20.4648,202300.0
2007-07-27 13:50:00,28.12,28.19,28.09,28.16,166200.0,20.4575,20.5084,20.4357,20.4866,166200.0
2007-07-27 14:00:00,28.16,28.17,28.07,28.15,237200.0,20.4866,20.4939,20.4211,20.4793,237200.0
2007-07-27 14:10:00,28.14,28.17,28.06,28.14,212200.0,20.4721,20.4939,20.4139,20.4721,212200.0
2007-07-27 14:20:00,28.14,28.16,28.0,28.03,197200.0,20.4721,20.4866,20.3702,20.392,197200.0
2007-07-27 14:30:00,28.02,28.16,28.01,28.15,259300.0,20.3848,20.4866,20.3775,20.4793,259300.0
2007-07-27 14:40:00,28.15,28.25,28.14,28.21,214100.0,20.4793,20.5521,20.4721,20.523,214100.0
2007-07-27 14:50:00,28.21,28.26,28.15,28.17,207600.0,20.523,20.5594,20.4793,20.4939,207600.0
2007-07-27 15:00:00,28.17,28.19,28.11,28.14,297700.0,20.4939,20.5084,20.4502,20.4721,297700.0
2007-07-27 15:10:00,28.13,28.17,28.05,28.12,274400.0,20.4648,20.4939,20.4066,20.4575,274400.0
2007-07-27 15:20:00,28.11,28.16,28.06,28.1,334300.0,20.4502,20.4866,20.4139,20.443,334300.0
2007-07-27 15:30:00,28.1,28.13,28.01,28.03,379500.0,20.443,20.4648,20.3775,20.392,379500.0
2007-07-27 15:40:00,28.03,28.06,27.9,27.94,604500.0,20.392,20.4139,20.2975,20.3266,604500.0
2007-07-27 15:50:00,27.94,27.94,27.78,27.79,832200.0,20.3266,20.3266,20.2102,20.2174,832200.0
2007-07-30 09:30:00,27.96,27.99,27.38,27.44,711600.0,20.3411,20.3629,19.9192,19.9628,711600.0
2007-07-30 09:40:00,27.44,27.92,27.44,27.85,408900.0,19.9628,20.312,19.9628,20.2611,408900.0
2007-07-30 09:50:00,27.85,27.9,27.66,27.83,477300.0,20.2611,20.2975,20.1229,20.2465,477300.0
2007-07-30 10:00:00,27.83,27.99,27.82,27.94,566200.0,20.2465,20.3629,20.2393,20.3266,566200.0
2007-07-30 10:10:00,27.94,28.03,27.9,28.0,481000.0,20.3266,20.392,20.2975,20.3702,481000.0
2007-07-30 10:20:00,28.0,28.06,27.97,28.02,342700.0,20.3702,20.4139,20.3484,20.3848,342700.0
2007-07-30 10:30:00,28.01,28.15,27.98,28.0,532800.0,20.3775,20.4793,20.3557,20.3702,532800.0
2007-07-30 10:40:00,28.0,28.05,27.94,28.0,245300.0,20.3702,20.4066,20.3266,20.3702,245300.0
2007-07-30 10:50:00,28.01,28.06,27.97,27.98,207100.0,20.3775,20.4139,20.3484,20.3557,207100.0
2007-07-30 11:00:00,27.99,28.1,27.98,28.03,390700.0,20.3629,20.443,20.3557,20.392,390700.0
2007-07-30 11:10:00,28.03,28.05,27.97,28.05,167600.0,20.392,20.4066,20.3484,20.4066,167600.0
2007-07-30 11:20:00,28.05,28.07,27.98,28.02,355900.0,20.4066,20.4211,20.3557,20.3848,355900.0
2007-07-30 11:30:00,28.03,28.05,27.99,28.04,232600.0,20.392,20.4066,20.3629,20.3993,232600.0
2007-07-30 11:40:00,28.03,28.13,27.99,28.08,389200.0,20.392,20.4648,20.3629,20.4284,389200.0
2007-07-30 11:50:00,28.09,28.13,28.04,28.05,230100.0,20.4357,20.4648,20.3993,20.4066,230100.0
2007-07-30 12:00:00,28.07,28.08,27.99,28.0,255200.0,20.4211,20.4284,20.3629,20.3702,255200.0
2007-07-30 12:10:00,28.0,28.02,27.92,27.96,315400.0,20.3702,20.3848,20.312,20.3411,315400.0
2007-07-30 12:20:00,27.96,28.03,27.94,27.99,198100.0,20.3411,20.392,20.3266,20.3629,198100.0
2007-07-30 12:30:00,27.98,28.01,27.93,28.0,281400.0,20.3557,20.3775,20.3193,20.3702,281400.0
2007-07-30 12:40:00,28.0,28.04,27.75,27.75,134200.0,20.3702,20.3993,20.1883,20.1883,134200.0
2007-07-30 12:50:00,28.0,28.19,27.84,28.12,189100.0,20.3702,20.5084,20.2538,20.4575,189100.0
2007-07-30 13:00:00,28.13,28.2,28.11,28.18,110400.0,20.4648,20.5157,20.4502,20.5012,110400.0
2007-07-30 13:10:00,28.18,28.19,28.08,28.1,125700.0,20.5012,20.5084,20.4284,20.443,125700.0
2007-07-30 13:20:00,28.1,28.13,28.06,28.06,135900.0,20.443,20.4648,20.4139,20.4139,135900.0
2007-07-30 13:30:00,28.07,28.09,28.01,28.07,161100.0,20.4211,20.4357,20.3775,20.4211,161100.0
2007-07-30 13:40:00,28.07,28.2,28.06,28.19,183300.0,20.4211,20.5157,20.4139,20.5084,183300.0
2007-07-30 13:50:00,28.2,28.23,28.16,28.18,235400.0,20.5157,20.5375,20.4866,20.5012,235400.0
2007-07-30 14:00:00,28.18,28.24,28.16,28.19,232700.0,20.5012,20.5448,20.4866,20.5084,232700.0
2007-07-30 14:10:00,28.19,28.22,28.14,28.18,189300.0,20.5084,20.5303,20.4721,20.5012,189300.0
2007-07-30 14:20:00,28.18,28.21,28.11,28.11,237100.0,20.5012,20.523,20.4502,20.4502,237100.0
2007-07-30 14:30:00,28.1,28.15,28.07,28.1,250000.0,20.443,20.4793,20.4211,20.443,250000.0
2007-07-30 14:40:00,28.11,28.18,28.1,28.13,245800.0,20.4502,20.5012,20.443,20.4648,245800.0
2007-07-30 14:50:00,28.14,28.16,28.09,28.09,470400.0,20.4721,20.4866,20.4357,20.4357,470400.0
2007-07-30 15:00:00,28.08,28.3,28.08,28.27,409500.0,20.4284,20.5885,20.4284,20.5666,409500.0
2007-07-30 15:10:00,28.26,28.32,28.21,28.21,209000.0,20.5594,20.603,20.523,20.523,209000.0
2007-07-30 15:20:00,28.22,28.27,28.19,28.2,315800.0,20.5303,20.5666,20.5084,20.5157,315800.0
2007-07-30 15:30:00,28.21,28.23,28.18,28.21,358500.0,20.523,20.5375,20.5012,20.523,358500.0
2007-07-30 15:40:00,28.21,28.29,28.2,28.21,592400.0,20.523,20.5812,20.5157,20.523,592400.0
2007-07-30 15:50:00,28.22,28.23,28.1,28.2,623500.0,20.5303,20.5375,20.443,20.5157,623500.0
2007-07-31 09:30:00,28.55,28.63,28.45,28.55,472600.0,20.7703,20.8285,20.6976,20.7703,472600.0
2007-07-31 09:40:00,28.56,28.74,28.43,28.47,312200.0,20.7776,20.9086,20.683,20.7121,312200.0
2007-07-31 09:50:00,28.46,28.47,28.31,28.35,355700.0,20.7049,20.7121,20.5957,20.6248,355700.0
2007-07-31 10:00:00,28.35,28.5,28.33,28.4,313500.0,20.6248,20.734,20.6103,20.6612,313500.0
2007-07-31 10:10:00,28.4,28.4,28.26,28.35,250900.0,20.6612,20.6612,20.5594,20.6248,250900.0
2007-07-31 10:20:00,28.34,28.36,28.19,28.19,231100.0,20.6176,20.6321,20.5084,20.5084,231100.0
2007-07-31 10:30:00,28.2,28.25,28.15,28.17,202700.0,20.5157,20.5521,20.4793,20.4939,202700.0
2007-07-31 10:40:00,28.17,28.32,28.15,28.26,234900.0,20.4939,20.603,20.4793,20.5594,234900.0
2007-07-31 10:50:00,28.25,28.26,28.15,28.21,152200.0,20.5521,20.5594,20.4793,20.523,152200.0
2007-07-31 11:00:00,28.21,28.37,28.17,28.37,122300.0,20.523,20.6394,20.4939,20.6394,122300.0
2007-07-31 11:10:00,28.37,28.4,28.31,28.32,124500.0,20.6394,20.6612,20.5957,20.603,124500.0
2007-07-31 11:20:00,28.32,28.36,28.26,28.36,137600.0,20.603,20.6321,20.5594,20.6321,137600.0
2007-07-31 11:30:00,28.36,28.42,28.34,28.41,123500.0,20.6321,20.6758,20.6176,20.6685,123500.0
2007-07-31 11:40:00,28.41,28.45,28.37,28.43,123900.0,20.6685,20.6976,20.6394,20.683,123900.0
2007-07-31 11:50:00,28.43,28.46,28.42,28.46,154500.0,20.683,20.7049,20.6758,20.7049,154500.0
2007-07-31 12:00:00,28.45,28.49,28.41,28.45,175400.0,20.6976,20.7267,20.6685,20.6976,175400.0
2007-07-31 12:10:00,28.46,28.5,28.4,28.4,109400.0,20.7049,20.734,20.6612,20.6612,109400.0
2007-07-31 12:20:00,28.4,28.52,28.38,28.51,163400.0,20.6612,20.7485,20.6467,20.7412,163400.0
2007-07-31 12:30:00,28.51,28.54,28.39,28.42,158200.0,20.7412,20.7631,20.6539,20.6758,158200.0
2007-07-31 12:40:00,28.42,28.46,28.36,28.37,102200.0,20.6758,20.7049,20.6321,20.6394,102200.0
2007-07-31 12:50:00,28.37,28.38,28.3,28.35,61100.0,20.6394,20.6467,20.5885,20.6248,61100.0
2007-07-31 13:00:00,28.34,28.38,28.31,28.36,131100.0,20.6176,20.6467,20.5957,20.6321,131100.0
2007-07-31 13:10:00,28.36,28.4,28.32,28.35,129500.0,20.6321,20.6612,20.603,20.6248,129500.0
2007-07-31 13:20:00,28.35,28.35,28.27,28.29,136700.0,20.6248,20.6248,20.5666,20.5812,136700.0
2007-07-31 13:30:00,28.3,28.34,28.26,28.27,120800.0,20.5885,20.6176,20.5594,20.5666,120800.0
2007-07-31 13:40:00,28.27,28.28,28.16,28.16,167100.0,20.5666,20.5739,20.4866,20.4866,167100.0
2007-07-31 13:50:00,28.16,28.22,28.1,28.22,216800.0,20.4866,20.5303,20.443,20.5303,216800.0
2007-07-31 14:00:00,28.21,28.25,28.17,28.18,118000.0,20.523,20.5521,20.4939,20.5012,118000.0
2007-07-31 14:10:00,28.17,28.36,28.16,28.34,208800.0,20.4939,20.6321,20.4866,20.6176,208800.0
2007-07-31 14:20:00,28.34,28.34,28.15,28.16,182700.0,20.6176,20.6176,20.4793,20.4866,182700.0
2007-07-31 14:30:00,28.17,28.18,28.0,28.03,233100.0,20.4939,20.5012,20.3702,20.392,233100.0
2007-07-31 14:40:00,28.04,28.16,28.0,28.11,354100.0,20.3993,20.4866,20.3702,20.4502,354100.0
2007-07-31 14:50:00,28.11,28.19,28.02,28.18,298200.0,20.4502,20.5084,20.3848,20.5012,298200.0
2007-07-31 15:00:00,28.18,28.29,28.17,28.2,321800.0,20.5012,20.5812,20.4939,20.5157,321800.0
2007-07-31 15:10:00,28.2,28.24,28.14,28.18,243200.0,20.5157,20.5448,20.4721,20.5012,243200.0
2007-07-31 15:20:00,28.18,28.27,28.16,28.17,268500.0,20.5012,20.5666,20.4866,20.4939,268500.0
2007-07-31 15:30:00,28.17,28.21,28.03,28.04,378200.0,20.4939,20.523,20.392,20.3993,378200.0
2007-07-31 15:40:00,28.03,28.08,27.96,28.02,746400.0,20.392,20.4284,20.3411,20.3848,746400.0
2007-07-31 15:50:00,28.02,28.1,27.98,27.98,947800.0,20.3848,20.443,20.3557,20.3557,947800.0
2007-08-01 09:30:00,27.94,28.15,27.85,27.98,290900.0,20.3266,20.4793,20.2611,20.3557,290900.0
2007-08-01 09:40:00,27.98,27.98,27.8,27.86,453000.0,20.3557,20.3557,20.2247,20.2684,453000.0
2007-08-01 09:50:00,27.86,27.96,27.85,27.85,439100.0,20.2684,20.3411,20.2611,20.2611,439100.0
2007-08-01 10:00:00,27.86,28.1,27.85,27.95,404200.0,20.2684,20.443,20.2611,20.3338,404200.0
2007-08-01 10:10:00,27.96,28.15,27.96,28.12,341500.0,20.3411,20.4793,20.3411,20.4575,341500.0
2007-08-01 10:20:00,28.12,28.19,27.88,27.88,292200.0,20.4575,20.5084,20.2829,20.2829,292200.0
2007-08-01 10:30:00,27.89,27.95,27.85,27.87,344000.0,20.2902,20.3338,20.2611,20.2756,344000.0
2007-08-01 10:40:00,27.88,27.91,27.69,27.81,470100.0,20.2829,20.3047,20.1447,20.232,470100.0
2007-08-01 10:50:00,27.8,28.0,27.8,27.85,451700.0,20.2247,20.3702,20.2247,20.2611,451700.0
2007-08-01 11:00:00,27.85,27.86,27.7,27.73,353900.0,20.2611,20.2684,20.152,20.1738,353900.0
2007-08-01 11:10:00,27.74,27.86,27.67,27.85,307800.0,20.1811,20.2684,20.1301,20.2611,307800.0
2007-08-01 11:20:00,27.85,27.95,27.8,27.89,320900.0,20.2611,20.3338,20.2247,20.2902,320900.0
2007-08-01 11:30:00,27.89,28.0,27.85,27.98,211300.0,20.2902,20.3702,20.2611,20.3557,211300.0
2007-08-01 11:40:00,27.99,28.01,27.88,27.88,141900.0,20.3629,20.3775,20.2829,20.2829,141900.0
2007-08-01 11:50:00,27.89,28.09,27.87,28.08,126300.0,20.2902,20.4357,20.2756,20.4284,126300.0
2007-08-01 12:00:00,28.08,28.1,27.97,28.09,192200.0,20.4284,20.443,20.3484,20.4357,192200.0
2007-08-01 12:10:00,28.1,28.25,28.06,28.19,296700.0,20.443,20.5521,20.4139,20.5084,296700.0
2007-08-01 12:20:00,28.19,28.2,28.14,28.2,184200.0,20.5084,20.5157,20.4721,20.5157,184200.0
2007-08-01 12:30:00,28.21,28.25,28.17,28.2,177100.0,20.523,20.5521,20.4939,20.5157,177100.0
2007-08-01 12:40:00,28.2,28.21,28.11,28.12,151100.0,20.5157,20.523,20.4502,20.4575,151100.0
2007-08-01 12:50:00,28.12,28.19,28.06,28.16,238100.0,20.4575,20.5084,20.4139,20.4866,238100.0
2007-08-01 13:00:00,28.16,28.16,28.0,28.06,142400.0,20.4866,20.4866,20.3702,20.4139,142400.0
2007-08-01 13:10:00,28.05,28.08,27.99,28.03,114100.0,20.4066,20.4284,20.3629,20.392,114100.0
2007-08-01 13:20:00,28.03,28.09,27.97,28.08,278900.0,20.392,20.4357,20.3484,20.4284,278900.0
2007-08-01 13:30:00,28.07,28.11,28.01,28.07,176400.0,20.4211,20.4502,20.3775,20.4211,176400.0
2007-08-01 13:40:00,28.08,28.15,27.99,28.03,311100.0,20.4284,20.4793,20.3629,20.392,311100.0
2007-08-01 13:50:00,28.03,28.13,28.02,28.08,178300.0,20.392,20.4648,20.3848,20.4284,178300.0
2007-08-01 14:00:00,28.09,28.15,28.03,28.05,216000.0,20.4357,20.4793,20.392,20.4066,216000.0
2007-08-01 14:10:00,28.05,28.05,27.98,28.0,455900.0,20.4066,20.4066,20.3557,20.3702,455900.0
2007-08-01 14:20:00,28.0,28.07,27.96,28.04,397900.0,20.3702,20.4211,20.3411,20.3993,397900.0
2007-08-01 14:30:00,28.03,28.07,27.96,28.0,344000.0,20.392,20.4211,20.3411,20.3702,344000.0
2007-08-01 14:40:00,28.0,28.06,27.96,28.01,184100.0,20.3702,20.4139,20.3411,20.3775,184100.0
2007-08-01 14:50:00,28.0,28.05,27.92,27.99,217500.0,20.3702,20.4066,20.312,20.3629,217500.0
2007-08-01 15:00:00,27.98,28.05,27.92,27.98,370100.0,20.3557,20.4066,20.312,20.3557,370100.0
2007-08-01 15:10:00,27.97,28.05,27.94,27.94,315900.0,20.3484,20.4066,20.3266,20.3266,315900.0
2007-08-01 15:20:00,27.94,27.97,27.89,27.95,361700.0,20.3266,20.3484,20.2902,20.3338,361700.0
2007-08-01 15:30:00,27.95,28.01,27.89,27.94,492300.0,20.3338,20.3775,20.2902,20.3266,492300.0
2007-08-01 15:40:00,27.94,28.13,27.92,28.08,541900.0,20.3266,20.4648,20.312,20.4284,541900.0
2007-08-01 15:50:00,28.09,28.37,28.07,28.34,716700.0,20.4357,20.6394,20.4211,20.6176,716700.0
2007-08-02 09:30:00,28.3,28.46,28.15,28.34,344000.0,20.5885,20.7049,20.4793,20.6176,344000.0
2007-08-02 09:40:00,28.36,28.39,28.27,28.35,217000.0,20.6321,20.6539,20.5666,20.6248,217000.0
2007-08-02 09:50:00,28.35,28.38,28.23,28.29,211200.0,20.6248,20.6467,20.5375,20.5812,211200.0
2007-08-02 10:00:00,28.28,28.29,28.16,28.21,238800.0,20.5739,20.5812,20.4866,20.523,238800.0
2007-08-02 10:10:00,28.22,28.31,28.2,28.21,162900.0,20.5303,20.5957,20.5157,20.523,162900.0
2007-08-02 10:20:00,28.21,28.28,28.16,28.26,224700.0,20.523,20.5739,20.4866,20.5594,224700.0
2007-08-02 10:30:00,28.25,28.37,28.21,28.31,259400.0,20.5521,20.6394,20.523,20.5957,259400.0
2007-08-02 10:40:00,28.31,28.33,28.24,28.29,140600.0,20.5957,20.6103,20.5448,20.5812,140600.0
2007-08-02 10:50:00,28.3,28.33,28.2,28.21,124200.0,20.5885,20.6103,20.5157,20.523,124200.0
2007-08-02 11:00:00,28.2,28.21,28.02,28.02,190200.0,20.5157,20.523,20.3848,20.3848,190200.0
2007-08-02 11:10:00,28.02,28.13,28.0,28.09,159000.0,20.3848,20.4648,20.3702,20.4357,159000.0
2007-08-02 11:20:00,28.09,28.2,28.07,28.18,113800.0,20.4357,20.5157,20.4211,20.5012,113800.0
2007-08-02 11:30:00,28.18,28.22,28.12,28.14,94800.0,20.5012,20.5303,20.4575,20.4721,94800.0
2007-08-02 11:40:00,28.14,28.16,28.1,28.14,83800.0,20.4721,20.4866,20.443,20.4721,83800.0
2007-08-02 11:50:00,28.15,28.41,28.15,28.4,199900.0,20.4793,20.6685,20.4793,20.6612,199900.0
2007-08-02 12:00:00,28.41,28.46,28.33,28.42,241500.0,20.6685,20.7049,20.6103,20.6758,241500.0
2007-08-02 12:10:00,28.41,28.47,28.35,28.36,188900.0,20.6685,20.7121,20.6248,20.6321,188900.0
2007-08-02 12:20:00,28.36,28.43,28.36,28.38,100500.0,20.6321,20.683,20.6321,20.6467,100500.0
2007-08-02 12:30:00,28.37,28.39,28.34,28.36,129300.0,20.6394,20.6539,20.6176,20.6321,129300.0
2007-08-02 12:40:00,28.35,28.36,28.31,28.31,150700.0,20.6248,20.6321,20.5957,20.5957,150700.0
2007-08-02 12:50:00,28.31,28.32,28.27,28.3,641800.0,20.5957,20.603,20.5666,20.5885,641800.0
2007-08-02 13:00:00,28.3,28.33,28.16,28.23,167800.0,20.5885,20.6103,20.4866,20.5375,167800.0
2007-08-02 13:10:00,28.24,28.26,28.17,28.25,139200.0,20.5448,20.5594,20.4939,20.5521,139200.0
2007-08-02 13:20:00,28.24,28.24,28.12,28.17,163000.0,20.5448,20.5448,20.4575,20.4939,163000.0
2007-08-02 13:30:00,28.16,28.3,28.16,28.26,175100.0,20.4866,20.5885,20.4866,20.5594,175100.0
2007-08-02 13:40:00,28.26,28.3,28.25,28.28,100600.0,20.5594,20.5885,20.5521,20.5739,100600.0
2007-08-02 13:50:00,28.28,28.38,28.28,28.35,164200.0,20.5739,20.6467,20.5739,20.6248,164200.0
2007-08-02 14:00:00,28.36,28.48,28.34,28.45,206000.0,20.6321,20.7194,20.6176,20.6976,206000.0
2007-08-02 14:10:00,28.46,28.46,28.35,28.36,149700.0,20.7049,20.7049,20.6248,20.6321,149700.0
2007-08-02 14:20:00,28.36,28.44,28.3,28.32,114400.0,20.6321,20.6903,20.5885,20.603,114400.0
2007-08-02 14:30:00,28.32,28.39,28.28,28.28,166300.0,20.603,20.6539,20.5739,20.5739,166300.0
2007-08-02 14:40:00,28.28,28.34,28.28,28.32,156100.0,20.5739,20.6176,20.5739,20.603,156100.0
2007-08-02 14:50:00,28.31,28.34,28.28,28.32,141500.0,20.5957,20.6176,20.5739,20.603,141500.0
2007-08-02 15:00:00,28.31,28.4,28.26,28.39,228000.0,20.5957,20.6612,20.5594,20.6539,228000.0
2007-08-02 15:10:00,28.39,28.42,28.35,28.35,129700.0,20.6539,20.6758,20.6248,20.6248,129700.0
2007-08-02 15:20:00,28.36,28.56,28.35,28.53,260800.0,20.6321,20.7776,20.6248,20.7558,260800.0
2007-08-02 15:30:00,28.53,28.61,28.42,28.47,431100.0,20.7558,20.814,20.6758,20.7121,431100.0
2007-08-02 15:40:00,28.46,28.47,28.38,28.43,329400.0,20.7049,20.7121,20.6467,20.683,329400.0
2007-08-02 15:50:00,28.44,28.47,28.36,28.46,395200.0,20.6903,20.7121,20.6321,20.7049,395200.0
2007-08-03 09:30:00,28.48,28.48,28.34,28.38,146900.0,20.7194,20.7194,20.6176,20.6467,146900.0
2007-08-03 09:40:00,28.38,28.41,28.14,28.17,188100.0,20.6467,20.6685,20.4721,20.4939,188100.0
2007-08-03 09:50:00,28.17,28.18,28.01,28.03,245600.0,20.4939,20.5012,20.3775,20.392,245600.0
2007-08-03 10:00:00,28.03,28.1,27.98,28.03,420900.0,20.392,20.443,20.3557,20.392,420900.0
2007-08-03 10:10:00,28.04,28.09,28.0,28.03,240100.0,20.3993,20.4357,20.3702,20.392,240100.0
2007-08-03 10:20:00,28.03,28.07,27.94,27.98,391600.0,20.392,20.4211,20.3266,20.3557,391600.0
2007-08-03 10:30:00,27.97,27.99,27.89,27.9,339200.0,20.3484,20.3629,20.2902,20.2975,339200.0
2007-08-03 10:40:00,27.9,27.97,27.83,27.92,414100.0,20.2975,20.3484,20.2465,20.312,414100.0
2007-08-03 10:50:00,27.91,27.99,27.87,27.89,241100.0,20.3047,20.3629,20.2756,20.2902,241100.0
2007-08-03 11:00:00,27.89,27.96,27.85,27.9,232900.0,20.2902,20.3411,20.2611,20.2975,232900.0
2007-08-03 11:10:00,27.9,27.91,27.85,27.91,241400.0,20.2975,20.3047,20.2611,20.3047,241400.0
2007-08-03 11:20:00,27.91,27.97,27.9,27.97,205500.0,20.3047,20.3484,20.2975,20.3484,205500.0
2007-08-03 11:30:00,27.97,28.01,27.93,28.01,189100.0,20.3484,20.3775,20.3193,20.3775,189100.0
2007-08-03 11:40:00,28.01,28.12,27.99,28.06,240000.0,20.3775,20.4575,20.3629,20.4139,240000.0
2007-08-03 11:50:00,28.06,28.09,27.95,28.02,310600.0,20.4139,20.4357,20.3338,20.3848,310600.0
2007-08-03 12:00:00,28.02,28.09,27.97,28.06,179600.0,20.3848,20.4357,20.3484,20.4139,179600.0
2007-08-03 12:10:00,28.06,28.1,27.99,27.99,270000.0,20.4139,20.443,20.3629,20.3629,270000.0
2007-08-03 12:20:00,28.0,28.02,27.93,27.93,184200.0,20.3702,20.3848,20.3193,20.3193,184200.0
2007-08-03 12:30:00,27.94,27.96,27.89,27.93,146000.0,20.3266,20.3411,20.2902,20.3193,146000.0
2007-08-03 12:40:00,27.93,27.95,27.88,27.91,251400.0,20.3193,20.3338,20.2829,20.3047,251400.0
2007-08-03 12:50:00,27.91,27.96,27.85,27.87,220300.0,20.3047,20.3411,20.2611,20.2756,220300.0
2007-08-03 13:00:00,27.88,27.93,27.85,27.91,133200.0,20.2829,20.3193,20.2611,20.3047,133200.0
2007-08-03 13:10:00,27.92,27.97,27.9,27.95,106300.0,20.312,20.3484,20.2975,20.3338,106300.0
2007-08-03 13:20:00,27.95,28.02,27.95,27.99,123600.0,20.3338,20.3848,20.3338,20.3629,123600.0
2007-08-03 13:30:00,27.99,28.01,27.97,27.99,201100.0,20.3629,20.3775,20.3484,20.3629,201100.0
2007-08-03 13:40:00,27.99,28.03,27.98,28.02,109200.0,20.3629,20.392,20.3557,20.3848,109200.0
2007-08-03 13:50:00,28.02,28.07,28.0,28.02,162500.0,20.3848,20.4211,20.3702,20.3848,162500.0
2007-08-03 14:00:00,28.01,28.1,28.01,28.07,176600.0,20.3775,20.443,20.3775,20.4211,176600.0
2007-08-03 14:10:00,28.06,28.07,27.92,27.97,223100.0,20.4139,20.4211,20.312,20.3484,223100.0
2007-08-03 14:20:00,27.98,28.0,27.84,27.84,271100.0,20.3557,20.3702,20.2538,20.2538,271100.0
2007-08-03 14:30:00,27.84,27.93,27.84,27.85,208800.0,20.2538,20.3193,20.2538,20.2611,208800.0
2007-08-03 14:40:00,27.84,27.89,27.81,27.82,236400.0,20.2538,20.2902,20.232,20.2393,236400.0
2007-08-03 14:50:00,27.81,27.93,27.8,27.84,440800.0,20.232,20.3193,20.2247,20.2538,440800.0
2007-08-03 15:00:00,27.85,27.87,27.75,27.81,341200.0,20.2611,20.2756,20.1883,20.232,341200.0
2007-08-03 15:10:00,27.81,27.89,27.76,27.8,347200.0,20.232,20.2902,20.1956,20.2247,347200.0
2007-08-03 15:20:00,27.79,27.8,27.65,27.65,319500.0,20.2174,20.2247,20.1156,20.1156,319500.0
2007-08-03 15:30:00,27.65,27.76,27.61,27.65,453900.0,20.1156,20.1956,20.0865,20.1156,453900.0
2007-08-03 15:40:00,27.65,27.66,27.53,27.56,590400.0,20.1156,20.1229,20.0283,20.0501,590400.0
2007-08-03 15:50:00,27.56,27.59,27.4,27.44,1008600.0,20.0501,20.0719,19.9337,19.9628,1008600.0
2007-08-06 09:30:00,27.68,27.78,27.5,27.5,283500.0,20.1374,20.2102,20.0065,20.0065,283500.0
2007-08-06 09:40:00,27.51,27.52,27.32,27.36,573800.0,20.0137,20.021,19.8755,19.9046,573800.0
2007-08-06 09:50:00,27.36,27.39,27.2,27.26,641900.0,19.9046,19.9264,19.7882,19.8319,641900.0
2007-08-06 10:00:00,27.26,27.38,27.2,27.25,508000.0,19.8319,19.9192,19.7882,19.8246,508000.0
2007-08-06 10:10:00,27.25,27.35,27.15,27.18,439100.0,19.8246,19.8973,19.7518,19.7737,439100.0
2007-08-06 10:20:00,27.17,27.2,27.06,27.1,436400.0,19.7664,19.7882,19.6864,19.7155,436400.0
2007-08-06 10:30:00,27.09,27.27,27.08,27.27,360000.0,19.7082,19.8391,19.7009,19.8391,360000.0
2007-08-06 10:40:00,27.26,27.32,27.11,27.28,265000.0,19.8319,19.8755,19.7227,19.8464,265000.0
2007-08-06 10:50:00,27.28,27.34,27.18,27.3,232500.0,19.8464,19.8901,19.7737,19.861,232500.0
2007-08-06 11:00:00,27.3,27.31,27.21,27.29,314800.0,19.861,19.8682,19.7955,19.8537,314800.0
2007-08-06 11:10:00,27.28,27.5,27.28,27.49,217800.0,19.8464,20.0065,19.8464,19.9992,217800.0
2007-08-06 11:20:00,27.5,27.57,27.45,27.55,298600.0,20.0065,20.0574,19.9701,20.0428,298600.0
2007-08-06 11:30:00,27.56,27.57,27.37,27.38,337500.0,20.0501,20.0574,19.9119,19.9192,337500.0
2007-08-06 11:40:00,27.37,27.62,27.35,27.58,232300.0,19.9119,20.0938,19.8973,20.0647,232300.0
2007-08-06 11:50:00,27.57,27.62,27.46,27.47,353600.0,20.0574,20.0938,19.9774,19.9846,353600.0
2007-08-06 12:00:00,27.48,27.5,27.36,27.45,289700.0,19.9919,20.0065,19.9046,19.9701,289700.0
2007-08-06 12:10:00,27.46,27.48,27.37,27.37,189100.0,19.9774,19.9919,19.9119,19.9119,189100.0
2007-08-06 12:20:00,27.37,27.42,27.32,27.42,230700.0,19.9119,19.9483,19.8755,19.9483,230700.0
2007-08-06 12:30:00,27.42,27.58,27.42,27.56,298500.0,19.9483,20.0647,19.9483,20.0501,298500.0
2007-08-06 12:40:00,27.55,27.72,27.54,27.69,326200.0,20.0428,20.1665,20.0356,20.1447,326200.0
2007-08-06 12:50:00,27.7,27.8,27.7,27.7,300900.0,20.152,20.2247,20.152,20.152,300900.0
2007-08-06 13:00:00,27.7,27.73,27.53,27.54,229100.0,20.152,20.1738,20.0283,20.0356,229100.0
2007-08-06 13:10:00,27.54,27.56,27.41,27.51,288100.0,20.0356,20.0501,19.941,20.0137,288100.0
2007-08-06 13:20:00,27.5,27.54,27.45,27.51,170200.0,20.0065,20.0356,19.9701,20.0137,170200.0
2007-08-06 13:30:00,27.5,27.53,27.44,27.48,228800.0,20.0065,20.0283,19.9628,19.9919,228800.0
2007-08-06 13:40:00,27.49,27.5,27.38,27.4,173700.0,19.9992,20.0065,19.9192,19.9337,173700.0
2007-08-06 13:50:00,27.4,27.42,27.33,27.36,210000.0,19.9337,19.9483,19.8828,19.9046,210000.0
2007-08-06 14:00:00,27.35,27.52,27.34,27.5,272300.0,19.8973,20.021,19.8901,20.0065,272300.0
2007-08-06 14:10:00,27.5,27.63,27.48,27.58,291200.0,20.0065,20.101,19.9919,20.0647,291200.0
2007-08-06 14:20:00,27.59,27.6,27.51,27.51,232300.0,20.0719,20.0792,20.0137,20.0137,232300.0
2007-08-06 14:30:00,27.5,27.78,27.5,27.77,225000.0,20.0065,20.2102,20.0065,20.2029,225000.0
2007-08-06 14:40:00,27.78,27.9,27.76,27.84,310900.0,20.2102,20.2975,20.1956,20.2538,310900.0
2007-08-06 14:50:00,27.85,27.86,27.65,27.67,282200.0,20.2611,20.2684,20.1156,20.1301,282200.0
2007-08-06 15:00:00,27.67,27.85,27.63,27.83,396100.0,20.1301,20.2611,20.101,20.2465,396100.0
2007-08-06 15:10:00,27.83,27.88,27.79,27.81,336500.0,20.2465,20.2829,20.2174,20.232,336500.0
2007-08-06 15:20:00,27.8,27.8,27.72,27.73,337800.0,20.2247,20.2247,20.1665,20.1738,337800.0
2007-08-06 15:30:00,27.73,27.76,27.68,27.74,358700.0,20.1738,20.1956,20.1374,20.1811,358700.0
2007-08-06 15:40:00,27.74,28.02,27.74,27.95,886100.0,20.1811,20.3848,20.1811,20.3338,886100.0
2007-08-06 15:50:00,27.94,28.09,27.93,28.04,722800.0,20.3266,20.4357,20.3193,20.3993,722800.0
2007-08-07 09:30:00,27.78,27.92,27.61,27.66,309900.0,20.2102,20.312,20.0865,20.1229,309900.0
2007-08-07 09:40:00,27.64,27.88,27.63,27.88,471800.0,20.1083,20.2829,20.101,20.2829,471800.0
2007-08-07 09:50:00,27.87,27.93,27.78,27.84,435500.0,20.2756,20.3193,20.2102,20.2538,435500.0
2007-08-07 10:00:00,27.84,27.98,27.83,27.93,353100.0,20.2538,20.3557,20.2465,20.3193,353100.0
2007-08-07 10:10:00,27.93,28.21,27.89,28.12,557800.0,20.3193,20.523,20.2902,20.4575,557800.0
2007-08-07 10:20:00,28.12,28.23,27.97,27.99,382100.0,20.4575,20.5375,20.3484,20.3629,382100.0
2007-08-07 10:30:00,27.99,28.0,27.9,27.92,265600.0,20.3629,20.3702,20.2975,20.312,265600.0
2007-08-07 10:40:00,27.91,27.93,27.83,27.9,335400.0,20.3047,20.3193,20.2465,20.2975,335400.0
2007-08-07 10:50:00,27.9,27.9,27.76,27.78,190300.0,20.2975,20.2975,20.1956,20.2102,190300.0
2007-08-07 11:00:00,27.78,27.86,27.77,27.79,409600.0,20.2102,20.2684,20.2029,20.2174,409600.0
2007-08-07 11:10:00,27.8,27.9,27.78,27.81,172100.0,20.2247,20.2975,20.2102,20.232,172100.0
2007-08-07 11:20:00,27.8,27.83,27.78,27.82,87400.0,20.2247,20.2465,20.2102,20.2393,87400.0
2007-08-07 11:30:00,27.81,27.85,27.77,27.81,209300.0,20.232,20.2611,20.2029,20.232,209300.0
2007-08-07 11:40:00,27.82,28.01,27.81,27.98,251000.0,20.2393,20.3775,20.232,20.3557,251000.0
2007-08-07 11:50:00,27.98,27.98,27.87,27.91,220200.0,20.3557,20.3557,20.2756,20.3047,220200.0
2007-08-07 12:00:00,27.91,28.01,27.88,27.99,227300.0,20.3047,20.3775,20.2829,20.3629,227300.0
2007-08-07 12:10:00,27.98,28.05,27.98,27.99,224700.0,20.3557,20.4066,20.3557,20.3629,224700.0
2007-08-07 12:20:00,27.99,28.04,27.97,28.01,155100.0,20.3629,20.3993,20.3484,20.3775,155100.0
2007-08-07 12:30:00,28.01,28.03,27.95,28.02,248300.0,20.3775,20.392,20.3338,20.3848,248300.0
2007-08-07 12:40:00,28.02,28.02,27.95,27.95,144800.0,20.3848,20.3848,20.3338,20.3338,144800.0
2007-08-07 12:50:00,27.95,27.99,27.83,27.85,181200.0,20.3338,20.3629,20.2465,20.2611,181200.0
2007-08-07 13:00:00,27.85,27.9,27.82,27.88,114500.0,20.2611,20.2975,20.2393,20.2829,114500.0
2007-08-07 13:10:00,27.88,27.94,27.82,27.83,251900.0,20.2829,20.3266,20.2393,20.2465,251900.0
2007-08-07 13:20:00,27.83,27.9,27.75,27.78,188100.0,20.2465,20.2975,20.1883,20.2102,188100.0
2007-08-07 13:30:00,27.77,27.84,27.73,27.83,197000.0,20.2029,20.2538,20.1738,20.2465,197000.0
2007-08-07 13:40:00,27.83,27.95,27.82,27.94,185800.0,20.2465,20.3338,20.2393,20.3266,185800.0
2007-08-07 13:50:00,27.94,27.94,27.82,27.86,256100.0,20.3266,20.3266,20.2393,20.2684,256100.0
2007-08-07 14:00:00,27.86,27.87,27.76,27.83,249300.0,20.2684,20.2756,20.1956,20.2465,249300.0
2007-08-07 14:10:00,27.83,28.01,27.6,27.63,503500.0,20.2465,20.3775,20.0792,20.101,503500.0
2007-08-07 14:20:00,27.65,27.73,27.6,27.61,471700.0,20.1156,20.1738,20.0792,20.0865,471700.0
2007-08-07 14:30:00,27.6,27.61,27.35,27.35,546100.0,20.0792,20.0865,19.8973,19.8973,546100.0
2007-08-07 14:40:00,27.35,27.48,27.27,27.46,612800.0,19.8973,19.9919,19.8391,19.9774,612800.0
2007-08-07 14:50:00,27.47,27.67,27.42,27.67,587100.0,19.9846,20.1301,19.9483,20.1301,587100.0
2007-08-07 15:00:00,27.66,27.95,27.66,27.84,537500.0,20.1229,20.3338,20.1229,20.2538,537500.0
2007-08-07 15:10:00,27.83,27.9,27.74,27.88,514800.0,20.2465,20.2975,20.1811,20.2829,514800.0
2007-08-07 15:20:00,27.89,27.9,27.78,27.86,537800.0,20.2902,20.2975,20.2102,20.2684,537800.0
2007-08-07 15:30:00,27.86,28.05,27.84,27.98,458100.0,20.2684,20.4066,20.2538,20.3557,458100.0
2007-08-07 15:40:00,27.98,28.04,27.84,27.84,431500.0,20.3557,20.3993,20.2538,20.2538,431500.0
2007-08-07 15:50:00,27.84,27.92,27.77,27.88,809600.0,20.2538,20.312,20.2029,20.2829,809600.0
2007-08-08 09:30:00,27.99,28.19,27.92,27.98,321100.0,20.3629,20.5084,20.312,20.3557,321100.0
2007-08-08 09:40:00,27.97,28.1,27.81,28.09,263200.0,20.3484,20.443,20.232,20.4357,263200.0
2007-08-08 09:50:00,28.1,28.31,28.09,28.28,278100.0,20.443,20.5957,20.4357,20.5739,278100.0
2007-08-08 10:00:00,28.27,28.3,28.07,28.13,437800.0,20.5666,20.5885,20.4211,20.4648,437800.0
2007-08-08 10:10:00,28.13,28.3,28.08,28.19,352500.0,20.4648,20.5885,20.4284,20.5084,352500.0
2007-08-08 10:20:00,28.2,28.27,28.14,28.17,311500.0,20.5157,20.5666,20.4721,20.4939,311500.0
2007-08-08 10:30:00,28.16,28.29,28.16,28.19,338600.0,20.4866,20.5812,20.4866,20.5084,338600.0
2007-08-08 10:40:00,28.19,28.39,28.19,28.34,299800.0,20.5084,20.6539,20.5084,20.6176,299800.0
2007-08-08 10:50:00,28.35,28.39,28.24,28.36,206100.0,20.6248,20.6539,20.5448,20.6321,206100.0
2007-08-08 11:00:00,28.36,28.39,28.17,28.2,203500.0,20.6321,20.6539,20.4939,20.5157,203500.0
2007-08-08 11:10:00,28.21,28.29,28.2,28.24,204200.0,20.523,20.5812,20.5157,20.5448,204200.0
2007-08-08 11:20:00,28.24,28.28,28.19,28.2,355500.0,20.5448,20.5739,20.5084,20.5157,355500.0
2007-08-08 11:30:00,28.21,28.25,28.11,28.25,342700.0,20.523,20.5521,20.4502,20.5521,342700.0
2007-08-08 11:40:00,28.25,28.42,28.24,28.41,279400.0,20.5521,20.6758,20.5448,20.6685,279400.0
2007-08-08 11:50:00,28.41,28.46,28.37,28.43,291300.0,20.6685,20.7049,20.6394,20.683,291300.0
2007-08-08 12:00:00,28.43,28.47,28.4,28.47,275400.0,20.683,20.7121,20.6612,20.7121,275400.0
2007-08-08 12:10:00,28.48,28.49,28.37,28.47,203100.0,20.7194,20.7267,20.6394,20.7121,203100.0
2007-08-08 12:20:00,28.47,28.5,28.37,28.41,272700.0,20.7121,20.734,20.6394,20.6685,272700.0
2007-08-08 12:30:00,28.41,28.5,28.41,28.5,299300.0,20.6685,20.734,20.6685,20.734,299300.0
2007-08-08 12:40:00,28.5,28.58,28.49,28.54,189100.0,20.734,20.7922,20.7267,20.7631,189100.0
2007-08-08 12:50:00,28.54,28.54,28.43,28.49,195900.0,20.7631,20.7631,20.683,20.7267,195900.0
2007-08-08 13:00:00,28.49,28.49,28.41,28.41,186100.0,20.7267,20.7267,20.6685,20.6685,186100.0
2007-08-08 13:10:00,28.42,28.56,28.39,28.5,320100.0,20.6758,20.7776,20.6539,20.734,320100.0
2007-08-08 13:20:00,28.5,28.54,28.46,28.46,195000.0,20.734,20.7631,20.7049,20.7049,195000.0
2007-08-08 13:30:00,28.47,28.61,28.47,28.55,349200.0,20.7121,20.814,20.7121,20.7703,349200.0
2007-08-08 13:40:00,28.56,28.59,28.5,28.5,213200.0,20.7776,20.7994,20.734,20.734,213200.0
2007-08-08 13:50:00,28.5,28.61,28.48,28.59,186700.0,20.734,20.814,20.7194,20.7994,186700.0
2007-08-08 14:00:00,28.6,28.63,28.55,28.6,207600.0,20.8067,20.8285,20.7703,20.8067,207600.0
2007-08-08 14:10:00,28.6,28.68,28.54,28.68,275900.0,20.8067,20.8649,20.7631,20.8649,275900.0
2007-08-08 14:20:00,28.68,28.74,28.68,28.69,306700.0,20.8649,20.9086,20.8649,20.8722,306700.0
2007-08-08 14:30:00,28.69,28.7,28.52,28.55,247100.0,20.8722,20.8795,20.7485,20.7703,247100.0
2007-08-08 14:40:00,28.56,28.56,28.42,28.44,292500.0,20.7776,20.7776,20.6758,20.6903,292500.0
2007-08-08 14:50:00,28.44,28.51,28.38,28.38,325000.0,20.6903,20.7412,20.6467,20.6467,325000.0
2007-08-08 15:00:00,28.39,28.48,28.22,28.22,326700.0,20.6539,20.7194,20.5303,20.5303,326700.0
2007-08-08 15:10:00,28.22,28.28,28.1,28.2,392700.0,20.5303,20.5739,20.443,20.5157,392700.0
2007-08-08 15:20:00,28.2,28.27,27.98,28.08,429200.0,20.5157,20.5666,20.3557,20.4284,429200.0
2007-08-08 15:30:00,28.09,28.18,27.98,28.12,461900.0,20.4357,20.5012,20.3557,20.4575,461900.0
2007-08-08 15:40:00,28.13,28.18,28.01,28.1,542700.0,20.4648,20.5012,20.3775,20.443,542700.0
2007-08-08 15:50:00,28.1,28.53,28.08,28.53,951200.0,20.443,20.7558,20.4284,20.7558,951200.0
2007-08-09 09:30:00,27.73,28.05,27.58,27.85,292900.0,20.1738,20.4066,20.0647,20.2611,292900.0
2007-08-09 09:40:00,27.85,28.21,26.08,28.17,806700.0,20.2611,20.523,18.9734,20.4939,806700.0
2007-08-09 09:50:00,28.18,28.29,27.94,27.99,609300.0,20.5012,20.5812,20.3266,20.3629,609300.0
2007-08-09 10:00:00,27.98,28.04,27.93,27.93,261600.0,20.3557,20.3993,20.3193,20.3193,261600.0
2007-08-09 10:10:00,27.92,28.17,27.9,28.13,379200.0,20.312,20.4939,20.2975,20.4648,379200.0
2007-08-09 10:20:00,28.12,28.24,28.0,28.17,337200.0,20.4575,20.5448,20.3702,20.4939,337200.0
2007-08-09 10:30:00,28.17,28.39,28.1,28.1,438400.0,20.4939,20.6539,20.443,20.443,438400.0
2007-08-09 10:40:00,28.11,28.15,28.05,28.1,208900.0,20.4502,20.4793,20.4066,20.443,208900.0
2007-08-09 10:50:00,28.1,28.16,28.07,28.11,324400.0,20.443,20.4866,20.4211,20.4502,324400.0
2007-08-09 11:00:00,28.12,28.23,28.09,28.17,410800.0,20.4575,20.5375,20.4357,20.4939,410800.0
2007-08-09 11:10:00,28.16,28.29,28.1,28.11,499600.0,20.4866,20.5812,20.443,20.4502,499600.0
2007-08-09 11:20:00,28.12,28.17,27.92,27.97,202500.0,20.4575,20.4939,20.312,20.3484,202500.0
2007-08-09 11:30:00,27.96,28.07,27.93,27.98,242700.0,20.3411,20.4211,20.3193,20.3557,242700.0
2007-08-09 11:40:00,27.97,28.02,27.96,27.98,258000.0,20.3484,20.3848,20.3411,20.3557,258000.0
2007-08-09 11:50:00,27.98,27.99,27.84,27.89,281200.0,20.3557,20.3629,20.2538,20.2902,281200.0
2007-08-09 12:00:00,27.87,27.9,27.77,27.8,379200.0,20.2756,20.2975,20.2029,20.2247,379200.0
2007-08-09 12:10:00,27.81,27.85,27.71,27.81,332000.0,20.232,20.2611,20.1592,20.232,332000.0
2007-08-09 12:20:00,27.81,27.85,27.72,27.74,472600.0,20.232,20.2611,20.1665,20.1811,472600.0
2007-08-09 12:30:00,27.74,27.75,27.6,27.65,351600.0,20.1811,20.1883,20.0792,20.1156,351600.0
2007-08-09 12:40:00,27.66,27.7,27.6,27.65,336800.0,20.1229,20.152,20.0792,20.1156,336800.0
2007-08-09 12:50:00,27.65,27.7,27.62,27.68,192900.0,20.1156,20.152,20.0938,20.1374,192900.0
2007-08-09 13:00:00,27.67,27.67,27.53,27.6,200800.0,20.1301,20.1301,20.0283,20.0792,200800.0
2007-08-09 13:10:00,27.6,27.65,27.51,27.52,288400.0,20.0792,20.1156,20.0137,20.021,288400.0
2007-08-09 13:20:00,27.53,27.63,27.51,27.63,166100.0,20.0283,20.101,20.0137,20.101,166100.0
2007-08-09 13:30:00,27.64,27.72,27.62,27.7,169900.0,20.1083,20.1665,20.0938,20.152,169900.0
2007-08-09 13:40:00,27.7,27.77,27.67,27.69,279400.0,20.152,20.2029,20.1301,20.1447,279400.0
2007-08-09 13:50:00,27.68,27.74,27.67,27.69,169500.0,20.1374,20.1811,20.1301,20.1447,169500.0
2007-08-09 14:00:00,27.69,27.76,27.6,27.61,280300.0,20.1447,20.1956,20.0792,20.0865,280300.0
2007-08-09 14:10:00,27.62,27.69,27.59,27.69,199300.0,20.0938,20.1447,20.0719,20.1447,199300.0
2007-08-09 14:20:00,27.69,27.73,27.55,27.6,195400.0,20.1447,20.1738,20.0428,20.0792,195400.0
2007-08-09 14:30:00,27.59,27.66,27.55,27.62,2286300.0,20.0719,20.1229,20.0428,20.0938,2286300.0
2007-08-09 14:40:00,27.61,27.7,27.56,27.6,271400.0,20.0865,20.152,20.0501,20.0792,271400.0
2007-08-09 14:50:00,27.6,27.65,27.51,27.51,295500.0,20.0792,20.1156,20.0137,20.0137,295500.0
2007-08-09 15:00:00,27.51,27.57,27.41,27.48,391300.0,20.0137,20.0574,19.941,19.9919,391300.0
2007-08-09 15:10:00,27.47,27.8,27.47,27.76,409600.0,19.9846,20.2247,19.9846,20.1956,409600.0
2007-08-09 15:20:00,27.75,27.88,27.57,27.58,487400.0,20.1883,20.2829,20.0574,20.0647,487400.0
2007-08-09 15:30:00,27.57,27.68,27.42,27.48,423500.0,20.0574,20.1374,19.9483,19.9919,423500.0
2007-08-09 15:40:00,27.47,27.84,27.43,27.84,610500.0,19.9846,20.2538,19.9555,20.2538,610500.0
2007-08-09 15:50:00,27.84,27.87,27.45,27.47,899800.0,20.2538,20.2756,19.9701,19.9846,899800.0
2007-08-10 09:30:00,27.01,27.5,27.0,27.04,430400.0,19.65,20.0065,19.6427,19.6718,430400.0
2007-08-10 09:40:00,27.04,27.07,26.55,27.04,715200.0,19.6718,19.6936,19.3153,19.6718,715200.0
2007-08-10 09:50:00,27.04,27.46,26.91,27.45,666800.0,19.6718,19.9774,19.5772,19.9701,666800.0
2007-08-10 10:00:00,27.45,27.57,27.33,27.49,440200.0,19.9701,20.0574,19.8828,19.9992,440200.0
2007-08-10 10:10:00,27.48,27.56,27.41,27.5,278800.0,19.9919,20.0501,19.941,20.0065,278800.0
2007-08-10 10:20:00,27.49,27.57,27.19,27.19,313600.0,19.9992,20.0574,19.7809,19.7809,313600.0
2007-08-10 10:30:00,27.2,27.23,27.0,27.02,227500.0,19.7882,19.81,19.6427,19.6573,227500.0
2007-08-10 10:40:00,27.03,27.18,27.0,27.09,226800.0,19.6645,19.7737,19.6427,19.7082,226800.0
2007-08-10 10:50:00,27.1,27.27,27.03,27.18,190100.0,19.7155,19.8391,19.6645,19.7737,190100.0
2007-08-10 11:00:00,27.16,27.65,27.15,27.43,398700.0,19.7591,20.1156,19.7518,19.9555,398700.0
2007-08-10 11:10:00,27.42,27.52,27.35,27.43,172600.0,19.9483,20.021,19.8973,19.9555,172600.0
2007-08-10 11:20:00,27.42,27.51,27.37,27.38,117100.0,19.9483,20.0137,19.9119,19.9192,117100.0
2007-08-10 11:30:00,27.39,27.41,27.21,27.22,104500.0,19.9264,19.941,19.7955,19.8028,104500.0
2007-08-10 11:40:00,27.23,27.37,27.22,27.3,92000.0,19.81,19.9119,19.8028,19.861,92000.0
2007-08-10 11:50:00,27.31,27.52,27.25,27.52,137100.0,19.8682,20.021,19.8246,20.021,137100.0
2007-08-10 12:00:00,27.52,27.67,27.51,27.66,170000.0,20.021,20.1301,20.0137,20.1229,170000.0
2007-08-10 12:10:00,27.66,27.9,27.57,27.88,197400.0,20.1229,20.2975,20.0574,20.2829,197400.0
2007-08-10 12:20:00,27.9,28.04,27.77,27.85,284900.0,20.2975,20.3993,20.2029,20.2611,284900.0
2007-08-10 12:30:00,27.84,27.91,27.65,27.78,221800.0,20.2538,20.3047,20.1156,20.2102,221800.0
2007-08-10 12:40:00,27.76,27.76,27.64,27.67,81100.0,20.1956,20.1956,20.1083,20.1301,81100.0
2007-08-10 12:50:00,27.67,27.74,27.54,27.57,158800.0,20.1301,20.1811,20.0356,20.0574,158800.0
2007-08-10 13:00:00,27.57,27.74,27.55,27.72,112400.0,20.0574,20.1811,20.0428,20.1665,112400.0
2007-08-10 13:10:00,27.71,27.77,27.62,27.71,69600.0,20.1592,20.2029,20.0938,20.1592,69600.0
2007-08-10 13:20:00,27.72,27.86,27.7,27.72,157600.0,20.1665,20.2684,20.152,20.1665,157600.0
2007-08-10 13:30:00,27.72,27.78,27.6,27.69,125400.0,20.1665,20.2102,20.0792,20.1447,125400.0
2007-08-10 13:40:00,27.68,27.73,27.4,27.45,156800.0,20.1374,20.1738,19.9337,19.9701,156800.0
2007-08-10 13:50:00,27.45,27.65,27.43,27.65,183100.0,19.9701,20.1156,19.9555,20.1156,183100.0
2007-08-10 14:00:00,27.66,27.71,27.51,27.65,147300.0,20.1229,20.1592,20.0137,20.1156,147300.0
2007-08-10 14:10:00,27.63,27.71,27.46,27.55,136900.0,20.101,20.1592,19.9774,20.0428,136900.0
2007-08-10 14:20:00,27.56,27.71,27.52,27.53,153100.0,20.0501,20.1592,20.021,20.0283,153100.0
2007-08-10 14:30:00,27.51,27.56,27.35,27.35,149300.0,20.0137,20.0501,19.8973,19.8973,149300.0
2007-08-10 14:40:00,27.36,27.59,27.36,27.58,255600.0,19.9046,20.0719,19.9046,20.0647,255600.0
2007-08-10 14:50:00,27.57,27.58,27.41,27.44,174500.0,20.0574,20.0647,19.941,19.9628,174500.0
2007-08-10 15:00:00,27.45,27.61,27.4,27.57,163900.0,19.9701,20.0865,19.9337,20.0574,163900.0
2007-08-10 15:10:00,27.58,27.6,27.46,27.55,211700.0,20.0647,20.0792,19.9774,20.0428,211700.0
2007-08-10 15:20:00,27.55,27.9,27.51,27.73,446100.0,20.0428,20.2975,20.0137,20.1738,446100.0
2007-08-10 15:30:00,27.7,27.88,27.65,27.86,365500.0,20.152,20.2829,20.1156,20.2684,365500.0
2007-08-10 15:40:00,27.85,27.98,27.75,27.84,532600.0,20.2611,20.3557,20.1883,20.2538,532600.0
2007-08-10 15:50:00,27.82,27.89,27.75,27.79,518500.0,20.2393,20.2902,20.1883,20.2174,518500.0
2007-08-13 09:30:00,27.99,28.2,27.76,28.0,316200.0,20.3629,20.5157,20.1956,20.3702,316200.0
2007-08-13 09:40:00,28.01,28.03,27.71,27.76,252600.0,20.3775,20.392,20.1592,20.1956,252600.0
2007-08-13 09:50:00,27.77,27.79,27.51,27.72,322300.0,20.2029,20.2174,20.0137,20.1665,322300.0
2007-08-13 10:00:00,27.7,27.88,27.68,27.83,190600.0,20.152,20.2829,20.1374,20.2465,190600.0
2007-08-13 10:10:00,27.84,27.86,27.75,27.78,153800.0,20.2538,20.2684,20.1883,20.2102,153800.0
2007-08-13 10:20:00,27.78,27.85,27.73,27.79,187100.0,20.2102,20.2611,20.1738,20.2174,187100.0
2007-08-13 10:30:00,27.79,27.83,27.58,27.58,260300.0,20.2174,20.2465,20.0647,20.0647,260300.0
2007-08-13 10:40:00,27.59,27.6,27.51,27.6,177100.0,20.0719,20.0792,20.0137,20.0792,177100.0
2007-08-13 10:50:00,27.6,27.61,27.47,27.55,256000.0,20.0792,20.0865,19.9846,20.0428,256000.0
2007-08-13 11:00:00,27.56,27.56,27.4,27.41,228200.0,20.0501,20.0501,19.9337,19.941,228200.0
2007-08-13 11:10:00,27.41,27.47,27.4,27.47,146900.0,19.941,19.9846,19.9337,19.9846,146900.0
2007-08-13 11:20:00,27.47,27.75,27.46,27.74,278900.0,19.9846,20.1883,19.9774,20.1811,278900.0
2007-08-13 11:30:00,27.74,28.06,27.73,28.04,376600.0,20.1811,20.4139,20.1738,20.3993,376600.0
2007-08-13 11:40:00,28.04,28.06,27.82,27.82,191500.0,20.3993,20.4139,20.2393,20.2393,191500.0
2007-08-13 11:50:00,27.83,27.85,27.76,27.78,214700.0,20.2465,20.2611,20.1956,20.2102,214700.0
2007-08-13 12:00:00,27.79,27.83,27.75,27.8,107200.0,20.2174,20.2465,20.1883,20.2247,107200.0
2007-08-13 12:10:00,27.8,27.81,27.74,27.77,89000.0,20.2247,20.232,20.1811,20.2029,89000.0
2007-08-13 12:20:00,27.77,27.78,27.67,27.69,109700.0,20.2029,20.2102,20.1301,20.1447,109700.0
2007-08-13 12:30:00,27.7,27.78,27.68,27.71,76000.0,20.152,20.2102,20.1374,20.1592,76000.0
2007-08-13 12:40:00,27.72,27.72,27.6,27.65,97000.0,20.1665,20.1665,20.0792,20.1156,97000.0
2007-08-13 12:50:00,27.64,27.72,27.64,27.71,101900.0,20.1083,20.1665,20.1083,20.1592,101900.0
2007-08-13 13:00:00,27.71,27.78,27.71,27.74,91800.0,20.1592,20.2102,20.1592,20.1811,91800.0
2007-08-13 13:10:00,27.74,27.75,27.64,27.69,101900.0,20.1811,20.1883,20.1083,20.1447,101900.0
2007-08-13 13:20:00,27.69,27.69,27.52,27.59,857000.0,20.1447,20.1447,20.021,20.0719,857000.0
2007-08-13 13:30:00,27.6,27.69,27.59,27.68,97100.0,20.0792,20.1447,20.0719,20.1374,97100.0
2007-08-13 13:40:00,27.67,27.7,27.61,27.62,68000.0,20.1301,20.152,20.0865,20.0938,68000.0
2007-08-13 13:50:00,27.63,27.66,27.51,27.62,154100.0,20.101,20.1229,20.0137,20.0938,154100.0
2007-08-13 14:00:00,27.62,27.73,27.6,27.69,163400.0,20.0938,20.1738,20.0792,20.1447,163400.0
2007-08-13 14:10:00,27.7,27.72,27.66,27.67,76000.0,20.152,20.1665,20.1229,20.1301,76000.0
2007-08-13 14:20:00,27.66,27.8,27.66,27.77,134500.0,20.1229,20.2247,20.1229,20.2029,134500.0
2007-08-13 14:30:00,27.76,27.81,27.73,27.8,71600.0,20.1956,20.232,20.1738,20.2247,71600.0
2007-08-13 14:40:00,27.8,27.81,27.69,27.69,119100.0,20.2247,20.232,20.1447,20.1447,119100.0
2007-08-13 14:50:00,27.69,27.78,27.68,27.68,268600.0,20.1447,20.2102,20.1374,20.1374,268600.0
2007-08-13 15:00:00,27.68,27.75,27.65,27.7,195000.0,20.1374,20.1883,20.1156,20.152,195000.0
2007-08-13 15:10:00,27.71,27.77,27.68,27.68,175500.0,20.1592,20.2029,20.1374,20.1374,175500.0
2007-08-13 15:20:00,27.68,27.75,27.64,27.75,227200.0,20.1374,20.1883,20.1083,20.1883,227200.0
2007-08-13 15:30:00,27.74,27.77,27.68,27.74,151900.0,20.1811,20.2029,20.1374,20.1811,151900.0
2007-08-13 15:40:00,27.75,27.76,27.62,27.64,299600.0,20.1883,20.1956,20.0938,20.1083,299600.0
2007-08-13 15:50:00,27.64,27.65,27.47,27.52,615700.0,20.1083,20.1156,19.9846,20.021,615700.0
2007-08-14 09:30:00,27.5,27.84,27.48,27.6,347200.0,20.0065,20.2538,19.9919,20.0792,347200.0
2007-08-14 09:40:00,27.6,27.8,27.42,27.5,610200.0,20.0792,20.2247,19.9483,20.0065,610200.0
2007-08-14 09:50:00,27.49,27.52,27.22,27.43,597000.0,19.9992,20.021,19.8028,19.9555,597000.0
2007-08-14 10:00:00,27.43,27.64,27.43,27.49,646700.0,19.9555,20.1083,19.9555,19.9992,646700.0
2007-08-14 10:10:00,27.5,27.59,27.49,27.57,320900.0,20.0065,20.0719,19.9992,20.0574,320900.0
2007-08-14 10:20:00,27.57,27.58,27.35,27.35,568500.0,20.0574,20.0647,19.8973,19.8973,568500.0
2007-08-14 10:30:00,27.35,27.51,27.34,27.46,283900.0,19.8973,20.0137,19.8901,19.9774,283900.0
2007-08-14 10:40:00,27.46,27.47,27.32,27.38,255500.0,19.9774,19.9846,19.8755,19.9192,255500.0
2007-08-14 10:50:00,27.38,27.38,27.06,27.18,367900.0,19.9192,19.9192,19.6864,19.7737,367900.0
2007-08-14 11:00:00,27.17,27.18,26.9,26.98,443700.0,19.7664,19.7737,19.57,19.6282,443700.0
2007-08-14 11:10:00,27.0,27.06,26.94,27.06,190700.0,19.6427,19.6864,19.5991,19.6864,190700.0
2007-08-14 11:20:00,27.07,27.08,26.99,27.07,259400.0,19.6936,19.7009,19.6354,19.6936,259400.0
2007-08-14 11:30:00,27.07,27.17,26.99,27.05,205300.0,19.6936,19.7664,19.6354,19.6791,205300.0
2007-08-14 11:40:00,27.05,27.11,27.01,27.08,141100.0,19.6791,19.7227,19.65,19.7009,141100.0
2007-08-14 11:50:00,27.07,27.27,27.07,27.2,220900.0,19.6936,19.8391,19.6936,19.7882,220900.0
2007-08-14 12:00:00,27.2,27.28,27.17,27.2,181300.0,19.7882,19.8464,19.7664,19.7882,181300.0
2007-08-14 12:10:00,27.2,27.24,27.15,27.22,102700.0,19.7882,19.8173,19.7518,19.8028,102700.0
2007-08-14 12:20:00,27.22,27.27,27.17,27.21,133600.0,19.8028,19.8391,19.7664,19.7955,133600.0
2007-08-14 12:30:00,27.21,27.24,27.15,27.21,173400.0,19.7955,19.8173,19.7518,19.7955,173400.0
2007-08-14 12:40:00,27.21,27.24,27.12,27.14,175900.0,19.7955,19.8173,19.73,19.7446,175900.0
2007-08-14 12:50:00,27.13,27.2,27.1,27.16,488400.0,19.7373,19.7882,19.7155,19.7591,488400.0
2007-08-14 13:00:00,27.16,27.25,27.11,27.12,187500.0,19.7591,19.8246,19.7227,19.73,187500.0
2007-08-14 13:10:00,27.12,27.13,27.0,27.05,278900.0,19.73,19.7373,19.6427,19.6791,278900.0
2007-08-14 13:20:00,27.05,27.07,26.96,26.97,162100.0,19.6791,19.6936,19.6136,19.6209,162100.0
2007-08-14 13:30:00,26.98,27.08,26.98,27.04,229200.0,19.6282,19.7009,19.6282,19.6718,229200.0
2007-08-14 13:40:00,27.05,27.06,26.97,27.02,191100.0,19.6791,19.6864,19.6209,19.6573,191100.0
2007-08-14 13:50:00,27.03,27.04,26.87,26.96,278700.0,19.6645,19.6718,19.5481,19.6136,278700.0
2007-08-14 14:00:00,26.96,26.99,26.8,26.8,548400.0,19.6136,19.6354,19.4972,19.4972,548400.0
2007-08-14 14:10:00,26.8,26.9,26.77,26.89,328900.0,19.4972,19.57,19.4754,19.5627,328900.0
2007-08-14 14:20:00,26.9,26.94,26.78,26.79,255900.0,19.57,19.5991,19.4827,19.4899,255900.0
2007-08-14 14:30:00,26.79,26.81,26.7,26.78,323600.0,19.4899,19.5045,19.4245,19.4827,323600.0
2007-08-14 14:40:00,26.77,26.85,26.73,26.77,310300.0,19.4754,19.5336,19.4463,19.4754,310300.0
2007-08-14 14:50:00,26.78,26.82,26.71,26.8,416000.0,19.4827,19.5118,19.4317,19.4972,416000.0
2007-08-14 15:00:00,26.8,26.9,26.8,26.8,284200.0,19.4972,19.57,19.4972,19.4972,284200.0
2007-08-14 15:10:00,26.8,26.83,26.72,26.82,235300.0,19.4972,19.519,19.439,19.5118,235300.0
2007-08-14 15:20:00,26.82,26.95,26.8,26.88,376400.0,19.5118,19.6063,19.4972,19.5554,376400.0
2007-08-14 15:30:00,26.88,26.89,26.75,26.8,424400.0,19.5554,19.5627,19.4608,19.4972,424400.0
2007-08-14 15:40:00,26.8,26.89,26.77,26.86,601600.0,19.4972,19.5627,19.4754,19.5409,601600.0
2007-08-14 15:50:00,26.86,26.86,26.72,26.72,701200.0,19.5409,19.5409,19.439,19.439,701200.0
2007-08-15 09:30:00,26.78,26.86,26.55,26.6,271800.0,19.4827,19.5409,19.3153,19.3517,271800.0
2007-08-15 09:40:00,26.58,26.96,26.5,26.8,553200.0,19.3372,19.6136,19.2789,19.4972,553200.0
2007-08-15 09:50:00,26.82,27.3,26.71,27.05,376300.0,19.5118,19.861,19.4317,19.6791,376300.0
2007-08-15 10:00:00,27.05,27.08,26.74,26.88,352900.0,19.6791,19.7009,19.4536,19.5554,352900.0
2007-08-15 10:10:00,26.89,27.01,26.72,26.91,253500.0,19.5627,19.65,19.439,19.5772,253500.0
2007-08-15 10:20:00,26.89,27.28,26.87,27.2,285200.0,19.5627,19.8464,19.5481,19.7882,285200.0
2007-08-15 10:30:00,27.2,27.29,27.09,27.09,417200.0,19.7882,19.8537,19.7082,19.7082,417200.0
2007-08-15 10:40:00,27.08,27.17,26.84,26.99,325900.0,19.7009,19.7664,19.5263,19.6354,325900.0
2007-08-15 10:50:00,27.0,27.0,26.85,26.92,421400.0,19.6427,19.6427,19.5336,19.5845,421400.0
2007-08-15 11:00:00,26.92,26.94,26.75,26.76,253500.0,19.5845,19.5991,19.4608,19.4681,253500.0
2007-08-15 11:10:00,26.77,26.83,26.72,26.78,268800.0,19.4754,19.519,19.439,19.4827,268800.0
2007-08-15 11:20:00,26.77,26.83,26.7,26.79,275400.0,19.4754,19.519,19.4245,19.4899,275400.0
2007-08-15 11:30:00,26.79,26.8,26.66,26.69,357500.0,19.4899,19.4972,19.3954,19.4172,357500.0
2007-08-15 11:40:00,26.69,26.77,26.62,26.63,156500.0,19.4172,19.4754,19.3663,19.3735,156500.0
2007-08-15 11:50:00,26.64,26.7,26.53,26.61,245800.0,19.3808,19.4245,19.3008,19.359,245800.0
2007-08-15 12:00:00,26.6,26.65,26.53,26.58,207500.0,19.3517,19.3881,19.3008,19.3372,207500.0
2007-08-15 12:10:00,26.58,26.74,26.54,26.61,185200.0,19.3372,19.4536,19.308,19.359,185200.0
2007-08-15 12:20:00,26.62,26.65,26.54,26.61,133600.0,19.3663,19.3881,19.308,19.359,133600.0
2007-08-15 12:30:00,26.6,26.62,26.5,26.6,122200.0,19.3517,19.3663,19.2789,19.3517,122200.0
2007-08-15 12:40:00,26.6,26.7,26.58,26.64,237900.0,19.3517,19.4245,19.3372,19.3808,237900.0
2007-08-15 12:50:00,26.65,26.67,26.62,26.63,84800.0,19.3881,19.4026,19.3663,19.3735,84800.0
2007-08-15 13:00:00,26.62,26.69,26.59,26.61,106100.0,19.3663,19.4172,19.3444,19.359,106100.0
2007-08-15 13:10:00,26.6,26.72,26.6,26.7,172500.0,19.3517,19.439,19.3517,19.4245,172500.0
2007-08-15 13:20:00,26.7,26.8,26.69,26.72,213500.0,19.4245,19.4972,19.4172,19.439,213500.0
2007-08-15 13:30:00,26.72,26.85,26.72,26.76,248400.0,19.439,19.5336,19.439,19.4681,248400.0
2007-08-15 13:40:00,26.76,26.9,26.73,26.85,256300.0,19.4681,19.57,19.4463,19.5336,256300.0
2007-08-15 13:50:00,26.84,26.85,26.77,26.79,195200.0,19.5263,19.5336,19.4754,19.4899,195200.0
2007-08-15 14:00:00,26.79,26.82,26.72,26.8,237800.0,19.4899,19.5118,19.439,19.4972,237800.0
2007-08-15 14:10:00,26.8,26.85,26.62,26.75,335900.0,19.4972,19.5336,19.3663,19.4608,335900.0
2007-08-15 14:20:00,26.75,26.77,26.64,26.7,265400.0,19.4608,19.4754,19.3808,19.4245,265400.0
2007-08-15 14:30:00,26.7,26.75,26.63,26.69,248200.0,19.4245,19.4608,19.3735,19.4172,248200.0
2007-08-15 14:40:00,26.69,26.74,26.58,26.58,428300.0,19.4172,19.4536,19.3372,19.3372,428300.0
2007-08-15 14:50:00,26.58,26.69,26.55,26.67,240100.0,19.3372,19.4172,19.3153,19.4026,240100.0
2007-08-15 15:00:00,26.67,26.74,26.58,26.61,277700.0,19.4026,19.4536,19.3372,19.359,277700.0
2007-08-15 15:10:00,26.62,26.65,26.42,26.58,284200.0,19.3663,19.3881,19.2207,19.3372,284200.0
2007-08-15 15:20:00,26.57,26.61,26.45,26.47,290500.0,19.3299,19.359,19.2426,19.2571,290500.0
2007-08-15 15:30:00,26.47,26.56,26.43,26.46,315500.0,19.2571,19.3226,19.228,19.2498,315500.0
2007-08-15 15:40:00,26.46,26.55,26.43,26.51,717600.0,19.2498,19.3153,19.228,19.2862,717600.0
2007-08-15 15:50:00,26.51,26.51,26.21,26.31,676900.0,19.2862,19.2862,19.068,19.1407,676900.0
2007-08-16 09:30:00,26.07,26.29,25.98,26.03,541200.0,18.9661,19.1262,18.9006,18.937,541200.0
2007-08-16 09:40:00,26.05,26.4,25.98,26.39,509300.0,18.9516,19.2062,18.9006,19.1989,509300.0
2007-08-16 09:50:00,26.38,26.68,26.28,26.28,534900.0,19.1916,19.4099,19.1189,19.1189,534900.0
2007-08-16 10:00:00,26.28,26.34,26.26,26.3,164700.0,19.1189,19.1625,19.1043,19.1334,164700.0
2007-08-16 10:10:00,26.29,26.44,26.27,26.43,245300.0,19.1262,19.2353,19.1116,19.228,245300.0
2007-08-16 10:20:00,26.43,26.43,26.12,26.13,223600.0,19.228,19.228,19.0025,19.0098,223600.0
2007-08-16 10:30:00,26.14,26.25,26.1,26.16,227800.0,19.017,19.0971,18.9879,19.0316,227800.0
2007-08-16 10:40:00,26.16,26.34,26.14,26.25,382000.0,19.0316,19.1625,19.017,19.0971,382000.0
2007-08-16 10:50:00,26.25,26.42,26.2,26.2,281200.0,19.0971,19.2207,19.0607,19.0607,281200.0
2007-08-16 11:00:00,26.19,26.5,26.19,26.49,276500.0,19.0534,19.2789,19.0534,19.2717,276500.0
2007-08-16 11:10:00,26.49,26.65,26.41,26.51,405800.0,19.2717,19.3881,19.2135,19.2862,405800.0
2007-08-16 11:20:00,26.51,26.64,26.49,26.58,503600.0,19.2862,19.3808,19.2717,19.3372,503600.0
2007-08-16 11:30:00,26.58,26.68,26.43,26.5,366000.0,19.3372,19.4099,19.228,19.2789,366000.0
2007-08-16 11:40:00,26.5,26.62,26.49,26.52,189300.0,19.2789,19.3663,19.2717,19.2935,189300.0
2007-08-16 11:50:00,26.51,26.6,26.43,26.46,343000.0,19.2862,19.3517,19.228,19.2498,343000.0
2007-08-16 12:00:00,26.46,26.5,26.24,26.25,353500.0,19.2498,19.2789,19.0898,19.0971,353500.0
2007-08-16 12:10:00,26.25,26.46,26.25,26.45,281700.0,19.0971,19.2498,19.0971,19.2426,281700.0
2007-08-16 12:20:00,26.42,26.47,26.23,26.23,208000.0,19.2207,19.2571,19.0825,19.0825,208000.0
2007-08-16 12:30:00,26.23,26.33,26.11,26.11,384900.0,19.0825,19.1553,18.9952,18.9952,384900.0
2007-08-16 12:40:00,26.12,26.14,25.98,26.13,276100.0,19.0025,19.017,18.9006,19.0098,276100.0
2007-08-16 12:50:00,26.12,26.33,26.05,26.13,237600.0,19.0025,19.1553,18.9516,19.0098,237600.0
2007-08-16 13:00:00,26.14,26.25,26.04,26.21,287400.0,19.017,19.0971,18.9443,19.068,287400.0
2007-08-16 13:10:00,26.21,26.41,26.18,26.4,302800.0,19.068,19.2135,19.0461,19.2062,302800.0
2007-08-16 13:20:00,26.38,26.39,26.17,26.21,236700.0,19.1916,19.1989,19.0389,19.068,236700.0
2007-08-16 13:30:00,26.22,26.4,26.22,26.39,331900.0,19.0752,19.2062,19.0752,19.1989,331900.0
2007-08-16 13:40:00,26.39,26.49,26.25,26.31,296700.0,19.1989,19.2717,19.0971,19.1407,296700.0
2007-08-16 13:50:00,26.32,26.48,26.3,26.35,251400.0,19.148,19.2644,19.1334,19.1698,251400.0
2007-08-16 14:00:00,26.35,26.59,26.26,26.51,359100.0,19.1698,19.3444,19.1043,19.2862,359100.0
2007-08-16 14:10:00,26.52,26.78,26.36,26.76,458400.0,19.2935,19.4827,19.1771,19.4681,458400.0
2007-08-16 14:20:00,26.76,26.78,26.53,26.58,398400.0,19.4681,19.4827,19.3008,19.3372,398400.0
2007-08-16 14:30:00,26.59,26.74,26.4,26.7,363600.0,19.3444,19.4536,19.2062,19.4245,363600.0
2007-08-16 14:40:00,26.7,26.78,26.45,26.45,426200.0,19.4245,19.4827,19.2426,19.2426,426200.0
2007-08-16 14:50:00,26.43,26.56,26.33,26.4,251600.0,19.228,19.3226,19.1553,19.2062,251600.0
2007-08-16 15:00:00,26.4,26.44,26.14,26.17,375400.0,19.2062,19.2353,19.017,19.0389,375400.0
2007-08-16 15:10:00,26.16,26.42,26.06,26.33,492700.0,19.0316,19.2207,18.9588,19.1553,492700.0
2007-08-16 15:20:00,26.34,26.53,26.31,26.4,300400.0,19.1625,19.3008,19.1407,19.2062,300400.0
2007-08-16 15:30:00,26.4,26.64,26.39,26.5,371300.0,19.2062,19.3808,19.1989,19.2789,371300.0
2007-08-16 15:40:00,26.49,26.74,26.43,26.61,694200.0,19.2717,19.4536,19.228,19.359,694200.0
2007-08-16 15:50:00,26.62,26.92,26.55,26.89,901400.0,19.3663,19.5845,19.3153,19.5627,901400.0
2007-08-17 09:30:00,27.5,28.4,27.31,28.12,2262200.0,20.0065,20.6612,19.8682,20.4575,2262200.0
2007-08-17 09:40:00,28.12,28.29,27.83,27.87,515200.0,20.4575,20.5812,20.2465,20.2756,515200.0
2007-08-17 09:50:00,27.89,27.96,27.74,27.85,506500.0,20.2902,20.3411,20.1811,20.2611,506500.0
2007-08-17 10:00:00,27.85,27.95,27.64,27.77,413500.0,20.2611,20.3338,20.1083,20.2029,413500.0
2007-08-17 10:10:00,27.75,27.9,27.64,27.65,396200.0,20.1883,20.2975,20.1083,20.1156,396200.0
2007-08-17 10:20:00,27.64,27.78,27.32,27.41,472100.0,20.1083,20.2102,19.8755,19.941,472100.0
2007-08-17 10:30:00,27.42,27.54,27.13,27.13,587900.0,19.9483,20.0356,19.7373,19.7373,587900.0
2007-08-17 10:40:00,27.12,27.24,26.7,26.93,485600.0,19.73,19.8173,19.4245,19.5918,485600.0
2007-08-17 10:50:00,26.92,27.33,26.89,27.19,485200.0,19.5845,19.8828,19.5627,19.7809,485200.0
2007-08-17 11:00:00,27.18,27.31,27.03,27.1,257600.0,19.7737,19.8682,19.6645,19.7155,257600.0
2007-08-17 11:10:00,27.11,27.24,26.98,27.14,263700.0,19.7227,19.8173,19.6282,19.7446,263700.0
2007-08-17 11:20:00,27.16,27.3,27.09,27.24,192700.0,19.7591,19.861,19.7082,19.8173,192700.0
2007-08-17 11:30:00,27.25,27.47,27.16,27.42,225100.0,19.8246,19.9846,19.7591,19.9483,225100.0
2007-08-17 11:40:00,27.41,27.48,27.36,27.37,202900.0,19.941,19.9919,19.9046,19.9119,202900.0
2007-08-17 11:50:00,27.36,27.47,27.16,27.19,164700.0,19.9046,19.9846,19.7591,19.7809,164700.0
2007-08-17 12:00:00,27.2,27.27,27.07,27.13,241600.0,19.7882,19.8391,19.6936,19.7373,241600.0
2007-08-17 12:10:00,27.1,27.29,27.09,27.19,235000.0,19.7155,19.8537,19.7082,19.7809,235000.0
2007-08-17 12:20:00,27.2,27.45,27.18,27.34,243400.0,19.7882,19.9701,19.7737,19.8901,243400.0
2007-08-17 12:30:00,27.35,27.47,27.3,27.3,166400.0,19.8973,19.9846,19.861,19.861,166400.0
2007-08-17 12:40:00,27.29,27.41,27.25,27.26,178300.0,19.8537,19.941,19.8246,19.8319,178300.0
2007-08-17 12:50:00,27.28,27.34,27.18,27.26,110900.0,19.8464,19.8901,19.7737,19.8319,110900.0
2007-08-17 13:00:00,27.26,27.46,27.23,27.4,180200.0,19.8319,19.9774,19.81,19.9337,180200.0
2007-08-17 13:10:00,27.4,27.65,27.4,27.48,220500.0,19.9337,20.1156,19.9337,19.9919,220500.0
2007-08-17 13:20:00,27.48,27.54,27.27,27.32,169500.0,19.9919,20.0356,19.8391,19.8755,169500.0
2007-08-17 13:30:00,27.33,27.47,27.29,27.37,156000.0,19.8828,19.9846,19.8537,19.9119,156000.0
2007-08-17 13:40:00,27.36,27.39,27.19,27.28,151500.0,19.9046,19.9264,19.7809,19.8464,151500.0
2007-08-17 13:50:00,27.28,27.29,27.14,27.25,144400.0,19.8464,19.8537,19.7446,19.8246,144400.0
2007-08-17 14:00:00,27.25,27.25,27.07,27.07,337800.0,19.8246,19.8246,19.6936,19.6936,337800.0
2007-08-17 14:10:00,27.08,27.16,26.99,27.09,308900.0,19.7009,19.7591,19.6354,19.7082,308900.0
2007-08-17 14:20:00,27.1,27.13,26.95,27.0,327100.0,19.7155,19.7373,19.6063,19.6427,327100.0
2007-08-17 14:30:00,27.0,27.05,26.94,26.96,189900.0,19.6427,19.6791,19.5991,19.6136,189900.0
2007-08-17 14:40:00,26.96,27.03,26.96,27.0,177900.0,19.6136,19.6645,19.6136,19.6427,177900.0
2007-08-17 14:50:00,27.01,27.06,26.95,27.0,300400.0,19.65,19.6864,19.6063,19.6427,300400.0
2007-08-17 15:00:00,26.98,27.06,26.96,27.03,408200.0,19.6282,19.6864,19.6136,19.6645,408200.0
2007-08-17 15:10:00,27.02,27.04,26.95,26.99,570800.0,19.6573,19.6718,19.6063,19.6354,570800.0
2007-08-17 15:20:00,27.0,27.05,26.84,26.85,402700.0,19.6427,19.6791,19.5263,19.5336,402700.0
2007-08-17 15:30:00,26.86,27.0,26.76,26.94,732700.0,19.5409,19.6427,19.4681,19.5991,732700.0
2007-08-17 15:40:00,26.94,26.98,26.71,26.83,821200.0,19.5991,19.6282,19.4317,19.519,821200.0
2007-08-17 15:50:00,26.82,26.92,26.72,26.91,1298800.0,19.5118,19.5845,19.439,19.5772,1298800.0
2007-08-20 09:30:00,28.65,28.7,28.2,28.42,1704700.0,20.8431,20.8795,20.5157,20.6758,1704700.0
2007-08-20 09:40:00,28.42,28.74,28.36,28.61,1453600.0,20.6758,20.9086,20.6321,20.814,1453600.0
2007-08-20 09:50:00,28.62,28.8,28.32,28.5,1287100.0,20.8213,20.9522,20.603,20.734,1287100.0
2007-08-20 10:00:00,28.5,28.7,28.38,28.51,1081400.0,20.734,20.8795,20.6467,20.7412,1081400.0
2007-08-20 10:10:00,28.52,28.66,28.44,28.62,651300.0,20.7485,20.8504,20.6903,20.8213,651300.0
2007-08-20 10:20:00,28.62,28.62,28.43,28.5,545900.0,20.8213,20.8213,20.683,20.734,545900.0
2007-08-20 10:30:00,28.5,28.54,28.37,28.52,421800.0,20.734,20.7631,20.6394,20.7485,421800.0
2007-08-20 10:40:00,28.52,28.59,28.48,28.52,401900.0,20.7485,20.7994,20.7194,20.7485,401900.0
2007-08-20 10:50:00,28.53,28.67,28.5,28.67,306400.0,20.7558,20.8576,20.734,20.8576,306400.0
2007-08-20 11:00:00,28.67,28.69,28.55,28.62,310700.0,20.8576,20.8722,20.7703,20.8213,310700.0
2007-08-20 11:10:00,28.62,28.83,28.61,28.66,499300.0,20.8213,20.974,20.814,20.8504,499300.0
2007-08-20 11:20:00,28.66,28.75,28.65,28.75,427800.0,20.8504,20.9158,20.8431,20.9158,427800.0
2007-08-20 11:30:00,28.75,28.97,28.74,28.94,591500.0,20.9158,21.0759,20.9086,21.0541,591500.0
2007-08-20 11:40:00,28.95,28.96,28.79,28.9,385300.0,21.0613,21.0686,20.9449,21.025,385300.0
2007-08-20 11:50:00,28.9,28.94,28.79,28.8,434100.0,21.025,21.0541,20.9449,20.9522,434100.0
2007-08-20 12:00:00,28.81,28.83,28.62,28.66,395500.0,20.9595,20.974,20.8213,20.8504,395500.0
2007-08-20 12:10:00,28.66,28.67,28.55,28.6,390400.0,20.8504,20.8576,20.7703,20.8067,390400.0
2007-08-20 12:20:00,28.6,28.69,28.57,28.63,277700.0,20.8067,20.8722,20.7849,20.8285,277700.0
2007-08-20 12:30:00,28.63,28.64,28.51,28.52,183300.0,20.8285,20.8358,20.7412,20.7485,183300.0
2007-08-20 12:40:00,28.52,28.57,28.4,28.41,314400.0,20.7485,20.7849,20.6612,20.6685,314400.0
2007-08-20 12:50:00,28.42,28.47,28.34,28.35,244100.0,20.6758,20.7121,20.6176,20.6248,244100.0
2007-08-20 13:00:00,28.35,28.55,28.32,28.55,456000.0,20.6248,20.7703,20.603,20.7703,456000.0
2007-08-20 13:10:00,28.55,28.58,28.35,28.36,337800.0,20.7703,20.7922,20.6248,20.6321,337800.0
2007-08-20 13:20:00,28.36,28.54,28.34,28.49,212300.0,20.6321,20.7631,20.6176,20.7267,212300.0
2007-08-20 13:30:00,28.49,28.6,28.43,28.58,214100.0,20.7267,20.8067,20.683,20.7922,214100.0
2007-08-20 13:40:00,28.57,28.65,28.55,28.63,202600.0,20.7849,20.8431,20.7703,20.8285,202600.0
2007-08-20 13:50:00,28.61,28.68,28.54,28.58,251400.0,20.814,20.8649,20.7631,20.7922,251400.0
2007-08-20 14:00:00,28.57,28.6,28.49,28.55,152400.0,20.7849,20.8067,20.7267,20.7703,152400.0
2007-08-20 14:10:00,28.55,28.6,28.5,28.56,202000.0,20.7703,20.8067,20.734,20.7776,202000.0
2007-08-20 14:20:00,28.56,28.65,28.56,28.62,321200.0,20.7776,20.8431,20.7776,20.8213,321200.0
2007-08-20 14:30:00,28.62,28.72,28.56,28.67,261100.0,20.8213,20.894,20.7776,20.8576,261100.0
2007-08-20 14:40:00,28.67,28.69,28.53,28.53,259600.0,20.8576,20.8722,20.7558,20.7558,259600.0
2007-08-20 14:50:00,28.53,28.63,28.53,28.63,260100.0,20.7558,20.8285,20.7558,20.8285,260100.0
2007-08-20 15:00:00,28.63,28.75,28.62,28.73,319200.0,20.8285,20.9158,20.8213,20.9013,319200.0
2007-08-20 15:10:00,28.73,28.78,28.61,28.67,407300.0,20.9013,20.9377,20.814,20.8576,407300.0
2007-08-20 15:20:00,28.66,28.72,28.61,28.64,359200.0,20.8504,20.894,20.814,20.8358,359200.0
2007-08-20 15:30:00,28.63,28.63,28.5,28.53,399000.0,20.8285,20.8285,20.734,20.7558,399000.0
2007-08-20 15:40:00,28.53,28.65,28.52,28.6,513900.0,20.7558,20.8431,20.7485,20.8067,513900.0
2007-08-20 15:50:00,28.6,28.6,28.46,28.56,691900.0,20.8067,20.8067,20.7049,20.7776,691900.0
2007-08-21 09:30:00,28.56,28.78,28.51,28.76,443600.0,20.7776,20.9377,20.7412,20.9231,443600.0
2007-08-21 09:40:00,28.76,28.94,28.68,28.91,362200.0,20.9231,21.0541,20.8649,21.0322,362200.0
2007-08-21 09:50:00,28.91,29.2,28.82,29.13,948800.0,21.0322,21.2432,20.9668,21.1923,948800.0
2007-08-21 10:00:00,29.13,29.13,28.96,29.09,430400.0,21.1923,21.1923,21.0686,21.1632,430400.0
2007-08-21 10:10:00,29.08,29.22,28.99,29.15,806500.0,21.1559,21.2578,21.0904,21.2068,806500.0
2007-08-21 10:20:00,29.15,29.2,29.04,29.18,383800.0,21.2068,21.2432,21.1268,21.2287,383800.0
2007-08-21 10:30:00,29.18,29.22,29.08,29.14,379600.0,21.2287,21.2578,21.1559,21.1996,379600.0
2007-08-21 10:40:00,29.15,29.2,29.11,29.12,321200.0,21.2068,21.2432,21.1777,21.185,321200.0
2007-08-21 10:50:00,29.11,29.11,28.9,29.01,339000.0,21.1777,21.1777,21.025,21.105,339000.0
2007-08-21 11:00:00,29.0,29.11,28.93,28.96,414500.0,21.0977,21.1777,21.0468,21.0686,414500.0
2007-08-21 11:10:00,28.95,29.06,28.91,29.05,286500.0,21.0613,21.1414,21.0322,21.1341,286500.0
2007-08-21 11:20:00,29.05,29.12,28.95,29.09,300800.0,21.1341,21.185,21.0613,21.1632,300800.0
2007-08-21 11:30:00,29.09,29.25,29.09,29.21,340500.0,21.1632,21.2796,21.1632,21.2505,340500.0
2007-08-21 11:40:00,29.22,29.25,29.17,29.2,348900.0,21.2578,21.2796,21.2214,21.2432,348900.0
2007-08-21 11:50:00,29.2,29.21,29.12,29.2,142800.0,21.2432,21.2505,21.185,21.2432,142800.0
2007-08-21 12:00:00,29.19,29.22,29.14,29.2,170500.0,21.2359,21.2578,21.1996,21.2432,170500.0
2007-08-21 12:10:00,29.2,29.3,29.2,29.25,219700.0,21.2432,21.316,21.2432,21.2796,219700.0
2007-08-21 12:20:00,29.25,29.3,29.24,29.26,180700.0,21.2796,21.316,21.2723,21.2869,180700.0
2007-08-21 12:30:00,29.26,29.27,29.16,29.18,336300.0,21.2869,21.2941,21.2141,21.2287,336300.0
2007-08-21 12:40:00,29.18,29.24,29.0,29.02,245000.0,21.2287,21.2723,21.0977,21.1123,245000.0
2007-08-21 12:50:00,29.02,29.1,28.97,29.01,284000.0,21.1123,21.1705,21.0759,21.105,284000.0
2007-08-21 13:00:00,29.0,29.08,28.92,28.99,220900.0,21.0977,21.1559,21.0395,21.0904,220900.0
2007-08-21 13:10:00,29.0,29.0,28.88,28.99,306900.0,21.0977,21.0977,21.0104,21.0904,306900.0
2007-08-21 13:20:00,28.98,29.01,28.95,28.96,114100.0,21.0832,21.105,21.0613,21.0686,114100.0
2007-08-21 13:30:00,28.96,29.0,28.86,28.86,124800.0,21.0686,21.0977,20.9959,20.9959,124800.0
2007-08-21 13:40:00,28.87,28.93,28.83,28.85,169300.0,21.0031,21.0468,20.974,20.9886,169300.0
2007-08-21 13:50:00,28.85,28.91,28.75,28.76,194000.0,20.9886,21.0322,20.9158,20.9231,194000.0
2007-08-21 14:00:00,28.77,28.84,28.72,28.78,236100.0,20.9304,20.9813,20.894,20.9377,236100.0
2007-08-21 14:10:00,28.78,28.78,28.66,28.67,177000.0,20.9377,20.9377,20.8504,20.8576,177000.0
2007-08-21 14:20:00,28.67,28.76,28.67,28.72,101500.0,20.8576,20.9231,20.8576,20.894,101500.0
2007-08-21 14:30:00,28.71,28.73,28.6,28.71,195800.0,20.8867,20.9013,20.8067,20.8867,195800.0
2007-08-21 14:40:00,28.71,28.76,28.68,28.71,217100.0,20.8867,20.9231,20.8649,20.8867,217100.0
2007-08-21 14:50:00,28.71,28.74,28.63,28.73,169900.0,20.8867,20.9086,20.8285,20.9013,169900.0
2007-08-21 15:00:00,28.72,28.81,28.67,28.69,163300.0,20.894,20.9595,20.8576,20.8722,163300.0
2007-08-21 15:10:00,28.69,28.77,28.61,28.75,185800.0,20.8722,20.9304,20.814,20.9158,185800.0
2007-08-21 15:20:00,28.75,28.84,28.75,28.78,200800.0,20.9158,20.9813,20.9158,20.9377,200800.0
2007-08-21 15:30:00,28.79,28.83,28.73,28.78,180500.0,20.9449,20.974,20.9013,20.9377,180500.0
2007-08-21 15:40:00,28.78,28.9,28.72,28.84,286300.0,20.9377,21.025,20.894,20.9813,286300.0
2007-08-21 15:50:00,28.84,29.05,28.84,28.92,617600.0,20.9813,21.1341,20.9813,21.0395,617600.0
2007-08-22 09:30:00,29.64,29.64,29.38,29.58,737400.0,21.5633,21.5633,21.3742,21.5197,737400.0
2007-08-22 09:40:00,29.58,29.84,29.52,29.84,601400.0,21.5197,21.7088,21.476,21.7088,601400.0
2007-08-22 09:50:00,29.83,29.84,29.63,29.65,487600.0,21.7015,21.7088,21.556,21.5706,487600.0
2007-08-22 10:00:00,29.64,29.65,29.5,29.54,598400.0,21.5633,21.5706,21.4615,21.4906,598400.0
2007-08-22 10:10:00,29.54,29.58,29.5,29.51,439900.0,21.4906,21.5197,21.4615,21.4687,439900.0
2007-08-22 10:20:00,29.51,29.55,29.48,29.53,255900.0,21.4687,21.4978,21.4469,21.4833,255900.0
2007-08-22 10:30:00,29.53,29.65,29.5,29.64,301700.0,21.4833,21.5706,21.4615,21.5633,301700.0
2007-08-22 10:40:00,29.65,29.78,29.63,29.74,270700.0,21.5706,21.6652,21.556,21.6361,270700.0
2007-08-22 10:50:00,29.74,29.77,29.6,29.63,322200.0,21.6361,21.6579,21.5342,21.556,322200.0
2007-08-22 11:00:00,29.64,29.72,29.58,29.63,514900.0,21.5633,21.6215,21.5197,21.556,514900.0
2007-08-22 11:10:00,29.63,29.67,29.6,29.65,188900.0,21.556,21.5851,21.5342,21.5706,188900.0
2007-08-22 11:20:00,29.65,29.67,29.6,29.6,226800.0,21.5706,21.5851,21.5342,21.5342,226800.0
2007-08-22 11:30:00,29.6,29.72,29.6,29.7,192500.0,21.5342,21.6215,21.5342,21.607,192500.0
2007-08-22 11:40:00,29.7,29.72,29.67,29.69,133300.0,21.607,21.6215,21.5851,21.5997,133300.0
2007-08-22 11:50:00,29.69,29.69,29.66,29.66,111900.0,21.5997,21.5997,21.5779,21.5779,111900.0
2007-08-22 12:00:00,29.68,29.72,29.66,29.72,248500.0,21.5924,21.6215,21.5779,21.6215,248500.0
2007-08-22 12:10:00,29.72,29.75,29.7,29.72,319600.0,21.6215,21.6433,21.607,21.6215,319600.0
2007-08-22 12:20:00,29.72,29.72,29.53,29.6,278800.0,21.6215,21.6215,21.4833,21.5342,278800.0
2007-08-22 12:30:00,29.6,29.71,29.55,29.7,433100.0,21.5342,21.6142,21.4978,21.607,433100.0
2007-08-22 12:40:00,29.69,29.7,29.63,29.65,143200.0,21.5997,21.607,21.556,21.5706,143200.0
2007-08-22 12:50:00,29.64,29.67,29.6,29.65,259900.0,21.5633,21.5851,21.5342,21.5706,259900.0
2007-08-22 13:00:00,29.65,29.71,29.6,29.66,286300.0,21.5706,21.6142,21.5342,21.5779,286300.0
2007-08-22 13:10:00,29.65,29.67,29.56,29.67,240900.0,21.5706,21.5851,21.5051,21.5851,240900.0
2007-08-22 13:20:00,29.67,29.72,29.61,29.62,180800.0,21.5851,21.6215,21.5415,21.5488,180800.0
2007-08-22 13:30:00,29.62,29.66,29.54,29.63,224500.0,21.5488,21.5779,21.4906,21.556,224500.0
2007-08-22 13:40:00,29.62,29.7,29.61,29.63,186700.0,21.5488,21.607,21.5415,21.556,186700.0
2007-08-22 13:50:00,29.63,29.66,29.62,29.66,143000.0,21.556,21.5779,21.5488,21.5779,143000.0
2007-08-22 14:00:00,29.65,29.67,29.62,29.64,162700.0,21.5706,21.5851,21.5488,21.5633,162700.0
2007-08-22 14:10:00,29.65,29.7,29.63,29.69,239900.0,21.5706,21.607,21.556,21.5997,239900.0
2007-08-22 14:20:00,29.69,29.7,29.6,29.61,174900.0,21.5997,21.607,21.5342,21.5415,174900.0
2007-08-22 14:30:00,29.61,29.67,29.59,29.64,306000.0,21.5415,21.5851,21.5269,21.5633,306000.0
2007-08-22 14:40:00,29.64,29.71,29.64,29.69,216700.0,21.5633,21.6142,21.5633,21.5997,216700.0
2007-08-22 14:50:00,29.69,29.75,29.68,29.7,222700.0,21.5997,21.6433,21.5924,21.607,222700.0
2007-08-22 15:00:00,29.69,29.7,29.64,29.65,169500.0,21.5997,21.607,21.5633,21.5706,169500.0
2007-08-22 15:10:00,29.64,29.8,29.64,29.8,366800.0,21.5633,21.6797,21.5633,21.6797,366800.0
2007-08-22 15:20:00,29.8,29.81,29.75,29.76,326400.0,21.6797,21.687,21.6433,21.6506,326400.0
2007-08-22 15:30:00,29.76,29.85,29.76,29.84,389300.0,21.6506,21.7161,21.6506,21.7088,389300.0
2007-08-22 15:40:00,29.84,29.85,29.8,29.81,396900.0,21.7088,21.7161,21.6797,21.687,396900.0
2007-08-22 15:50:00,29.81,29.84,29.77,29.84,533200.0,21.687,21.7088,21.6579,21.7088,533200.0
2007-08-23 09:30:00,29.87,30.0,29.76,29.86,299800.0,21.7306,21.8252,21.6506,21.7234,299800.0
2007-08-23 09:40:00,29.86,29.93,29.54,29.68,356000.0,21.7234,21.7743,21.4906,21.5924,356000.0
2007-08-23 09:50:00,29.68,29.69,29.49,29.63,445600.0,21.5924,21.5997,21.4542,21.556,445600.0
2007-08-23 10:00:00,29.64,29.65,29.51,29.57,381400.0,21.5633,21.5706,21.4687,21.5124,381400.0
2007-08-23 10:10:00,29.56,29.63,29.4,29.44,401600.0,21.5051,21.556,21.3887,21.4178,401600.0
2007-08-23 10:20:00,29.44,29.5,29.42,29.47,264100.0,21.4178,21.4615,21.4033,21.4396,264100.0
2007-08-23 10:30:00,29.47,29.5,29.38,29.42,277800.0,21.4396,21.4615,21.3742,21.4033,277800.0
2007-08-23 10:40:00,29.43,29.44,29.38,29.39,145200.0,21.4105,21.4178,21.3742,21.3814,145200.0
2007-08-23 10:50:00,29.4,29.43,29.32,29.43,215500.0,21.3887,21.4105,21.3305,21.4105,215500.0
2007-08-23 11:00:00,29.42,29.45,29.36,29.41,174000.0,21.4033,21.4251,21.3596,21.396,174000.0
2007-08-23 11:10:00,29.41,29.44,29.34,29.35,181800.0,21.396,21.4178,21.3451,21.3523,181800.0
2007-08-23 11:20:00,29.35,29.43,29.33,29.41,207900.0,21.3523,21.4105,21.3378,21.396,207900.0
2007-08-23 11:30:00,29.41,29.43,29.3,29.33,300400.0,21.396,21.4105,21.316,21.3378,300400.0
2007-08-23 11:40:00,29.33,29.36,29.3,29.3,124300.0,21.3378,21.3596,21.316,21.316,124300.0
2007-08-23 11:50:00,29.3,29.31,29.2,29.22,198800.0,21.316,21.3232,21.2432,21.2578,198800.0
2007-08-23 12:00:00,29.22,29.27,29.21,29.22,246800.0,21.2578,21.2941,21.2505,21.2578,246800.0
2007-08-23 12:10:00,29.24,29.27,29.22,29.26,114500.0,21.2723,21.2941,21.2578,21.2869,114500.0
2007-08-23 12:20:00,29.26,29.34,29.26,29.34,215200.0,21.2869,21.3451,21.2869,21.3451,215200.0
2007-08-23 12:30:00,29.34,29.42,29.34,29.42,155900.0,21.3451,21.4033,21.3451,21.4033,155900.0
2007-08-23 12:40:00,29.42,29.45,29.35,29.44,202300.0,21.4033,21.4251,21.3523,21.4178,202300.0
2007-08-23 12:50:00,29.45,29.47,29.35,29.4,299500.0,21.4251,21.4396,21.3523,21.3887,299500.0
2007-08-23 13:00:00,29.41,29.43,29.37,29.4,242500.0,21.396,21.4105,21.3669,21.3887,242500.0
2007-08-23 13:10:00,29.4,29.44,29.38,29.38,167700.0,21.3887,21.4178,21.3742,21.3742,167700.0
2007-08-23 13:20:00,29.38,29.4,29.35,29.39,159600.0,21.3742,21.3887,21.3523,21.3814,159600.0
2007-08-23 13:30:00,29.38,29.44,29.36,29.42,252000.0,21.3742,21.4178,21.3596,21.4033,252000.0
2007-08-23 13:40:00,29.41,29.46,29.4,29.42,138500.0,21.396,21.4324,21.3887,21.4033,138500.0
2007-08-23 13:50:00,29.43,29.53,29.41,29.52,168100.0,21.4105,21.4833,21.396,21.476,168100.0
2007-08-23 14:00:00,29.53,29.55,29.46,29.55,171700.0,21.4833,21.4978,21.4324,21.4978,171700.0
2007-08-23 14:10:00,29.55,29.57,29.46,29.53,167700.0,21.4978,21.5124,21.4324,21.4833,167700.0
2007-08-23 14:20:00,29.53,29.54,29.43,29.49,124700.0,21.4833,21.4906,21.4105,21.4542,124700.0
2007-08-23 14:30:00,29.48,29.52,29.43,29.43,171200.0,21.4469,21.476,21.4105,21.4105,171200.0
2007-08-23 14:40:00,29.43,29.46,29.4,29.42,281000.0,21.4105,21.4324,21.3887,21.4033,281000.0
2007-08-23 14:50:00,29.43,29.45,29.41,29.44,173600.0,21.4105,21.4251,21.396,21.4178,173600.0
2007-08-23 15:00:00,29.44,29.5,29.42,29.5,326800.0,21.4178,21.4615,21.4033,21.4615,326800.0
2007-08-23 15:10:00,29.5,29.56,29.41,29.55,228300.0,21.4615,21.5051,21.396,21.4978,228300.0
2007-08-23 15:20:00,29.55,29.65,29.5,29.5,246200.0,21.4978,21.5706,21.4615,21.4615,246200.0
2007-08-23 15:30:00,29.51,29.56,29.47,29.56,660000.0,21.4687,21.5051,21.4396,21.5051,660000.0
2007-08-23 15:40:00,29.56,29.66,29.51,29.6,2116500.0,21.5051,21.5779,21.4687,21.5342,2116500.0
2007-08-23 15:50:00,29.6,29.63,29.55,29.62,697200.0,21.5342,21.556,21.4978,21.5488,697200.0
2007-08-24 09:30:00,29.6,29.84,29.56,29.81,280500.0,21.5342,21.7088,21.5051,21.687,280500.0
2007-08-24 09:40:00,29.8,29.94,29.58,29.66,222900.0,21.6797,21.7816,21.5197,21.5779,222900.0
2007-08-24 09:50:00,29.66,29.94,29.64,29.85,265700.0,21.5779,21.7816,21.5633,21.7161,265700.0
2007-08-24 10:00:00,29.85,30.12,29.85,30.08,773300.0,21.7161,21.9125,21.7161,21.8834,773300.0
2007-08-24 10:10:00,30.08,30.23,30.07,30.14,456600.0,21.8834,21.9926,21.8762,21.9271,456600.0
2007-08-24 10:20:00,30.14,30.14,29.96,29.97,351900.0,21.9271,21.9271,21.7961,21.8034,351900.0
2007-08-24 10:30:00,29.97,30.0,29.81,29.84,312900.0,21.8034,21.8252,21.687,21.7088,312900.0
2007-08-24 10:40:00,29.85,29.97,29.83,29.88,286400.0,21.7161,21.8034,21.7015,21.7379,286400.0
2007-08-24 10:50:00,29.89,29.93,29.82,29.86,283900.0,21.7452,21.7743,21.6943,21.7234,283900.0
2007-08-24 11:00:00,29.86,29.92,29.85,29.92,217400.0,21.7234,21.767,21.7161,21.767,217400.0
2007-08-24 11:10:00,29.93,30.0,29.92,29.99,150200.0,21.7743,21.8252,21.767,21.818,150200.0
2007-08-24 11:20:00,29.99,30.08,29.97,30.04,146800.0,21.818,21.8834,21.8034,21.8543,146800.0
2007-08-24 11:30:00,30.04,30.06,29.86,29.87,164400.0,21.8543,21.8689,21.7234,21.7306,164400.0
2007-08-24 11:40:00,29.87,29.92,29.87,29.9,79800.0,21.7306,21.767,21.7306,21.7525,79800.0
2007-08-24 11:50:00,29.91,29.93,29.84,29.9,152000.0,21.7598,21.7743,21.7088,21.7525,152000.0
2007-08-24 12:00:00,29.89,29.9,29.83,29.87,141100.0,21.7452,21.7525,21.7015,21.7306,141100.0
2007-08-24 12:10:00,29.87,30.0,29.85,30.0,186800.0,21.7306,21.8252,21.7161,21.8252,186800.0
2007-08-24 12:20:00,30.0,30.11,30.0,30.07,208700.0,21.8252,21.9053,21.8252,21.8762,208700.0
2007-08-24 12:30:00,30.06,30.09,29.94,29.95,308000.0,21.8689,21.8907,21.7816,21.7889,308000.0
2007-08-24 12:40:00,29.95,29.98,29.92,29.94,238300.0,21.7889,21.8107,21.767,21.7816,238300.0
2007-08-24 12:50:00,29.94,29.94,29.89,29.91,124900.0,21.7816,21.7816,21.7452,21.7598,124900.0
2007-08-24 13:00:00,29.91,29.92,29.85,29.89,125900.0,21.7598,21.767,21.7161,21.7452,125900.0
2007-08-24 13:10:00,29.89,29.9,29.87,29.89,191500.0,21.7452,21.7525,21.7306,21.7452,191500.0
2007-08-24 13:20:00,29.89,29.9,29.88,29.89,117400.0,21.7452,21.7525,21.7379,21.7452,117400.0
2007-08-24 13:30:00,29.89,29.9,29.86,29.9,80100.0,21.7452,21.7525,21.7234,21.7525,80100.0
2007-08-24 13:40:00,29.9,29.9,29.88,29.88,124100.0,21.7525,21.7525,21.7379,21.7379,124100.0
2007-08-24 13:50:00,29.88,29.93,29.88,29.9,129900.0,21.7379,21.7743,21.7379,21.7525,129900.0
2007-08-24 14:00:00,29.9,29.91,29.88,29.9,250800.0,21.7525,21.7598,21.7379,21.7525,250800.0
2007-08-24 14:10:00,29.91,29.93,29.9,29.92,192800.0,21.7598,21.7743,21.7525,21.767,192800.0
2007-08-24 14:20:00,29.91,29.92,29.89,29.91,118000.0,21.7598,21.767,21.7452,21.7598,118000.0
2007-08-24 14:30:00,29.9,29.91,29.88,29.89,86600.0,21.7525,21.7598,21.7379,21.7452,86600.0
2007-08-24 14:40:00,29.89,30.01,29.88,30.01,130600.0,21.7452,21.8325,21.7379,21.8325,130600.0
2007-08-24 14:50:00,30.01,30.15,30.0,30.15,262100.0,21.8325,21.9344,21.8252,21.9344,262100.0
2007-08-24 15:00:00,30.15,30.17,30.08,30.11,308000.0,21.9344,21.9489,21.8834,21.9053,308000.0
2007-08-24 15:10:00,30.11,30.17,30.11,30.13,244100.0,21.9053,21.9489,21.9053,21.9198,244100.0
2007-08-24 15:20:00,30.14,30.15,30.09,30.12,198200.0,21.9271,21.9344,21.8907,21.9125,198200.0
2007-08-24 15:30:00,30.12,30.19,30.12,30.16,203300.0,21.9125,21.9635,21.9125,21.9416,203300.0
2007-08-24 15:40:00,30.17,30.22,30.13,30.17,406400.0,21.9489,21.9853,21.9198,21.9489,406400.0
2007-08-24 15:50:00,30.17,30.25,30.17,30.19,507600.0,21.9489,22.0071,21.9489,21.9635,507600.0
2007-08-27 09:30:00,30.18,30.29,30.08,30.21,281300.0,21.9562,22.0362,21.8834,21.978,281300.0
2007-08-27 09:40:00,30.21,30.22,30.0,30.05,221700.0,21.978,21.9853,21.8252,21.8616,221700.0
2007-08-27 09:50:00,30.05,30.22,30.03,30.2,214100.0,21.8616,21.9853,21.8471,21.9707,214100.0
2007-08-27 10:00:00,30.2,30.3,29.97,29.98,347200.0,21.9707,22.0435,21.8034,21.8107,347200.0
2007-08-27 10:10:00,29.98,30.03,29.96,30.02,192700.0,21.8107,21.8471,21.7961,21.8398,192700.0
2007-08-27 10:20:00,30.02,30.04,29.97,29.98,204300.0,21.8398,21.8543,21.8034,21.8107,204300.0
2007-08-27 10:30:00,29.97,30.0,29.89,29.94,150200.0,21.8034,21.8252,21.7452,21.7816,150200.0
2007-08-27 10:40:00,29.95,29.95,29.77,29.84,263000.0,21.7889,21.7889,21.6579,21.7088,263000.0
2007-08-27 10:50:00,29.85,30.03,29.83,30.01,238300.0,21.7161,21.8471,21.7015,21.8325,238300.0
2007-08-27 11:00:00,30.02,30.02,29.95,30.01,135500.0,21.8398,21.8398,21.7889,21.8325,135500.0
2007-08-27 11:10:00,29.99,30.0,29.9,29.9,112800.0,21.818,21.8252,21.7525,21.7525,112800.0
2007-08-27 11:20:00,29.9,30.0,29.89,29.99,115700.0,21.7525,21.8252,21.7452,21.818,115700.0
2007-08-27 11:30:00,29.99,30.0,29.92,29.94,130200.0,21.818,21.8252,21.767,21.7816,130200.0
2007-08-27 11:40:00,29.94,29.96,29.9,29.93,101800.0,21.7816,21.7961,21.7525,21.7743,101800.0
2007-08-27 11:50:00,29.92,29.95,29.92,29.95,84300.0,21.767,21.7889,21.767,21.7889,84300.0
2007-08-27 12:00:00,29.95,29.96,29.85,29.95,152300.0,21.7889,21.7961,21.7161,21.7889,152300.0
2007-08-27 12:10:00,29.95,30.0,29.95,29.99,254600.0,21.7889,21.8252,21.7889,21.818,254600.0
2007-08-27 12:20:00,29.99,30.0,29.92,29.96,170300.0,21.818,21.8252,21.767,21.7961,170300.0
2007-08-27 12:30:00,29.96,29.99,29.93,29.96,110700.0,21.7961,21.818,21.7743,21.7961,110700.0
2007-08-27 12:40:00,29.97,29.99,29.96,29.97,141900.0,21.8034,21.818,21.7961,21.8034,141900.0
2007-08-27 12:50:00,29.97,29.97,29.87,29.95,188900.0,21.8034,21.8034,21.7306,21.7889,188900.0
2007-08-27 13:00:00,29.95,30.01,29.94,30.0,165400.0,21.7889,21.8325,21.7816,21.8252,165400.0
2007-08-27 13:10:00,29.99,30.0,29.96,29.98,95000.0,21.818,21.8252,21.7961,21.8107,95000.0
2007-08-27 13:20:00,29.98,30.0,29.96,29.99,84300.0,21.8107,21.8252,21.7961,21.818,84300.0
2007-08-27 13:30:00,29.99,30.0,29.88,29.88,185700.0,21.818,21.8252,21.7379,21.7379,185700.0
2007-08-27 13:40:00,29.88,29.9,29.85,29.86,146500.0,21.7379,21.7525,21.7161,21.7234,146500.0
2007-08-27 13:50:00,29.87,29.88,29.81,29.86,140100.0,21.7306,21.7379,21.687,21.7234,140100.0
2007-08-27 14:00:00,29.87,29.89,29.79,29.83,187300.0,21.7306,21.7452,21.6724,21.7015,187300.0
2007-08-27 14:10:00,29.83,29.89,29.8,29.88,158000.0,21.7015,21.7452,21.6797,21.7379,158000.0
2007-08-27 14:20:00,29.88,29.89,29.8,29.83,138300.0,21.7379,21.7452,21.6797,21.7015,138300.0
2007-08-27 14:30:00,29.83,29.91,29.81,29.89,221100.0,21.7015,21.7598,21.687,21.7452,221100.0
2007-08-27 14:40:00,29.9,29.91,29.88,29.89,109000.0,21.7525,21.7598,21.7379,21.7452,109000.0
2007-08-27 14:50:00,29.89,29.9,29.84,29.84,123000.0,21.7452,21.7525,21.7088,21.7088,123000.0
2007-08-27 15:00:00,29.85,29.85,29.78,29.79,196000.0,21.7161,21.7161,21.6652,21.6724,196000.0
2007-08-27 15:10:00,29.8,29.84,29.76,29.78,197400.0,21.6797,21.7088,21.6506,21.6652,197400.0
2007-08-27 15:20:00,29.79,29.82,29.75,29.8,225800.0,21.6724,21.6943,21.6433,21.6797,225800.0
2007-08-27 15:30:00,29.8,29.83,29.79,29.82,237200.0,21.6797,21.7015,21.6724,21.6943,237200.0
2007-08-27 15:40:00,29.82,29.85,29.81,29.83,252700.0,21.6943,21.7161,21.687,21.7015,252700.0
2007-08-27 15:50:00,29.84,29.84,29.56,29.62,848700.0,21.7088,21.7088,21.5051,21.5488,848700.0
2007-08-28 09:30:00,29.74,29.75,29.45,29.57,287700.0,21.6361,21.6433,21.4251,21.5124,287700.0
2007-08-28 09:40:00,29.57,29.59,29.45,29.47,530600.0,21.5124,21.5269,21.4251,21.4396,530600.0
2007-08-28 09:50:00,29.47,29.48,29.31,29.39,302400.0,21.4396,21.4469,21.3232,21.3814,302400.0
2007-08-28 10:00:00,29.39,29.42,29.26,29.39,286700.0,21.3814,21.4033,21.2869,21.3814,286700.0
2007-08-28 10:10:00,29.39,29.55,29.39,29.51,162500.0,21.3814,21.4978,21.3814,21.4687,162500.0
2007-08-28 10:20:00,29.51,29.67,29.5,29.67,241700.0,21.4687,21.5851,21.4615,21.5851,241700.0
2007-08-28 10:30:00,29.67,29.7,29.61,29.7,204700.0,21.5851,21.607,21.5415,21.607,204700.0
2007-08-28 10:40:00,29.69,29.74,29.6,29.62,268800.0,21.5997,21.6361,21.5342,21.5488,268800.0
2007-08-28 10:50:00,29.61,29.65,29.52,29.61,263800.0,21.5415,21.5706,21.476,21.5415,263800.0
2007-08-28 11:00:00,29.61,29.62,29.55,29.59,222000.0,21.5415,21.5488,21.4978,21.5269,222000.0
2007-08-28 11:10:00,29.59,29.6,29.53,29.58,160400.0,21.5269,21.5342,21.4833,21.5197,160400.0
2007-08-28 11:20:00,29.57,29.59,29.55,29.58,157400.0,21.5124,21.5269,21.4978,21.5197,157400.0
2007-08-28 11:30:00,29.58,29.59,29.51,29.52,169500.0,21.5197,21.5269,21.4687,21.476,169500.0
2007-08-28 11:40:00,29.52,29.57,29.5,29.53,138400.0,21.476,21.5124,21.4615,21.4833,138400.0
2007-08-28 11:50:00,29.53,29.56,29.48,29.5,190900.0,21.4833,21.5051,21.4469,21.4615,190900.0
2007-08-28 12:00:00,29.49,29.52,29.43,29.5,211300.0,21.4542,21.476,21.4105,21.4615,211300.0
2007-08-28 12:10:00,29.5,29.55,29.49,29.53,150200.0,21.4615,21.4978,21.4542,21.4833,150200.0
2007-08-28 12:20:00,29.52,29.53,29.43,29.48,165500.0,21.476,21.4833,21.4105,21.4469,165500.0
2007-08-28 12:30:00,29.49,29.51,29.46,29.49,153500.0,21.4542,21.4687,21.4324,21.4542,153500.0
2007-08-28 12:40:00,29.5,29.52,29.43,29.44,143800.0,21.4615,21.476,21.4105,21.4178,143800.0
2007-08-28 12:50:00,29.44,29.52,29.43,29.51,86000.0,21.4178,21.476,21.4105,21.4687,86000.0
2007-08-28 13:00:00,29.52,29.52,29.45,29.47,90400.0,21.476,21.476,21.4251,21.4396,90400.0
2007-08-28 13:10:00,29.48,29.48,29.42,29.45,71100.0,21.4469,21.4469,21.4033,21.4251,71100.0
2007-08-28 13:20:00,29.45,29.48,29.44,29.47,58600.0,21.4251,21.4469,21.4178,21.4396,58600.0
2007-08-28 13:30:00,29.47,29.52,29.47,29.51,89800.0,21.4396,21.476,21.4396,21.4687,89800.0
2007-08-28 13:40:00,29.52,29.53,29.5,29.52,94300.0,21.476,21.4833,21.4615,21.476,94300.0
2007-08-28 13:50:00,29.52,29.64,29.52,29.63,168100.0,21.476,21.5633,21.476,21.556,168100.0
2007-08-28 14:00:00,29.63,29.64,29.49,29.52,239600.0,21.556,21.5633,21.4542,21.476,239600.0
2007-08-28 14:10:00,29.53,29.56,29.45,29.46,191500.0,21.4833,21.5051,21.4251,21.4324,191500.0
2007-08-28 14:20:00,29.46,29.53,29.42,29.49,139300.0,21.4324,21.4833,21.4033,21.4542,139300.0
2007-08-28 14:30:00,29.49,29.52,29.45,29.45,136200.0,21.4542,21.476,21.4251,21.4251,136200.0
2007-08-28 14:40:00,29.45,29.45,29.37,29.39,246700.0,21.4251,21.4251,21.3669,21.3814,246700.0
2007-08-28 14:50:00,29.38,29.42,29.34,29.36,133100.0,21.3742,21.4033,21.3451,21.3596,133100.0
2007-08-28 15:00:00,29.35,29.39,29.27,29.31,213400.0,21.3523,21.3814,21.2941,21.3232,213400.0
2007-08-28 15:10:00,29.31,29.35,29.29,29.34,121700.0,21.3232,21.3523,21.3087,21.3451,121700.0
2007-08-28 15:20:00,29.35,29.35,29.21,29.24,239100.0,21.3523,21.3523,21.2505,21.2723,239100.0
2007-08-28 15:30:00,29.24,29.24,29.12,29.19,464700.0,21.2723,21.2723,21.185,21.2359,464700.0
2007-08-28 15:40:00,29.18,29.19,29.01,29.02,462800.0,21.2287,21.2359,21.105,21.1123,462800.0
2007-08-28 15:50:00,29.02,29.05,28.92,29.01,667600.0,21.1123,21.1341,21.0395,21.105,667600.0
2007-08-29 09:30:00,29.03,29.33,29.03,29.26,154700.0,21.1195,21.3378,21.1195,21.2869,154700.0
2007-08-29 09:40:00,29.26,29.27,29.06,29.24,301900.0,21.2869,21.2941,21.1414,21.2723,301900.0
2007-08-29 09:50:00,29.26,29.34,29.18,29.21,353100.0,21.2869,21.3451,21.2287,21.2505,353100.0
2007-08-29 10:00:00,29.2,29.22,29.09,29.15,347400.0,21.2432,21.2578,21.1632,21.2068,347400.0
2007-08-29 10:10:00,29.15,29.25,29.15,29.22,165800.0,21.2068,21.2796,21.2068,21.2578,165800.0
2007-08-29 10:20:00,29.23,29.29,29.21,29.23,230400.0,21.265,21.3087,21.2505,21.265,230400.0
2007-08-29 10:30:00,29.24,29.28,29.15,29.18,257500.0,21.2723,21.3014,21.2068,21.2287,257500.0
2007-08-29 10:40:00,29.18,29.27,29.17,29.2,201200.0,21.2287,21.2941,21.2214,21.2432,201200.0
2007-08-29 10:50:00,29.2,29.39,29.2,29.31,280400.0,21.2432,21.3814,21.2432,21.3232,280400.0
2007-08-29 11:00:00,29.31,29.43,29.28,29.41,213100.0,21.3232,21.4105,21.3014,21.396,213100.0
2007-08-29 11:10:00,29.4,29.41,29.32,29.33,163600.0,21.3887,21.396,21.3305,21.3378,163600.0
2007-08-29 11:20:00,29.32,29.44,29.31,29.39,119100.0,21.3305,21.4178,21.3232,21.3814,119100.0
2007-08-29 11:30:00,29.4,29.5,29.39,29.48,217900.0,21.3887,21.4615,21.3814,21.4469,217900.0
2007-08-29 11:40:00,29.47,29.58,29.47,29.55,201200.0,21.4396,21.5197,21.4396,21.4978,201200.0
2007-08-29 11:50:00,29.55,29.6,29.49,29.59,181200.0,21.4978,21.5342,21.4542,21.5269,181200.0
2007-08-29 12:00:00,29.59,29.62,29.55,29.59,175600.0,21.5269,21.5488,21.4978,21.5269,175600.0
2007-08-29 12:10:00,29.59,29.6,29.54,29.58,151200.0,21.5269,21.5342,21.4906,21.5197,151200.0
2007-08-29 12:20:00,29.58,29.63,29.54,29.59,159700.0,21.5197,21.556,21.4906,21.5269,159700.0
2007-08-29 12:30:00,29.58,29.61,29.54,29.6,91900.0,21.5197,21.5415,21.4906,21.5342,91900.0
2007-08-29 12:40:00,29.59,29.64,29.57,29.6,84200.0,21.5269,21.5633,21.5124,21.5342,84200.0
2007-08-29 12:50:00,29.6,29.61,29.54,29.55,101800.0,21.5342,21.5415,21.4906,21.4978,101800.0
2007-08-29 13:00:00,29.55,29.58,29.52,29.55,163800.0,21.4978,21.5197,21.476,21.4978,163800.0
2007-08-29 13:10:00,29.55,29.56,29.51,29.51,95800.0,21.4978,21.5051,21.4687,21.4687,95800.0
2007-08-29 13:20:00,29.51,29.53,29.45,29.46,116100.0,21.4687,21.4833,21.4251,21.4324,116100.0
2007-08-29 13:30:00,29.46,29.49,29.43,29.48,160200.0,21.4324,21.4542,21.4105,21.4469,160200.0
2007-08-29 13:40:00,29.49,29.52,29.45,29.49,147000.0,21.4542,21.476,21.4251,21.4542,147000.0
2007-08-29 13:50:00,29.49,29.6,29.48,29.6,197800.0,21.4542,21.5342,21.4469,21.5342,197800.0
2007-08-29 14:00:00,29.6,29.74,29.6,29.71,301300.0,21.5342,21.6361,21.5342,21.6142,301300.0
2007-08-29 14:10:00,29.71,29.82,29.7,29.73,241900.0,21.6142,21.6943,21.607,21.6288,241900.0
2007-08-29 14:20:00,29.73,29.79,29.72,29.75,140800.0,21.6288,21.6724,21.6215,21.6433,140800.0
2007-08-29 14:30:00,29.74,29.9,29.74,29.89,337400.0,21.6361,21.7525,21.6361,21.7452,337400.0
2007-08-29 14:40:00,29.89,29.91,29.84,29.87,224500.0,21.7452,21.7598,21.7088,21.7306,224500.0
2007-08-29 14:50:00,29.88,29.89,29.81,29.85,199300.0,21.7379,21.7452,21.687,21.7161,199300.0
2007-08-29 15:00:00,29.85,30.0,29.85,29.99,265000.0,21.7161,21.8252,21.7161,21.818,265000.0
2007-08-29 15:10:00,29.99,30.14,29.99,30.03,483900.0,21.818,21.9271,21.818,21.8471,483900.0
2007-08-29 15:20:00,30.04,30.04,29.85,29.9,278600.0,21.8543,21.8543,21.7161,21.7525,278600.0
2007-08-29 15:30:00,29.9,30.01,29.9,30.0,225300.0,21.7525,21.8325,21.7525,21.8252,225300.0
2007-08-29 15:40:00,30.0,30.1,29.98,30.08,457800.0,21.8252,21.898,21.8107,21.8834,457800.0
2007-08-29 15:50:00,30.08,30.19,30.06,30.17,661500.0,21.8834,21.9635,21.8689,21.9489,661500.0
2007-08-30 09:30:00,29.8,29.95,29.78,29.88,248300.0,21.6797,21.7889,21.6652,21.7379,248300.0
2007-08-30 09:40:00,29.89,29.98,29.83,29.92,288400.0,21.7452,21.8107,21.7015,21.767,288400.0
2007-08-30 09:50:00,29.92,30.04,29.91,29.91,183300.0,21.767,21.8543,21.7598,21.7598,183300.0
2007-08-30 10:00:00,29.91,30.04,29.9,29.99,263500.0,21.7598,21.8543,21.7525,21.818,263500.0
2007-08-30 10:10:00,29.99,30.09,29.98,30.07,260900.0,21.818,21.8907,21.8107,21.8762,260900.0
2007-08-30 10:20:00,30.07,30.12,30.02,30.05,310000.0,21.8762,21.9125,21.8398,21.8616,310000.0
2007-08-30 10:30:00,30.05,30.09,29.9,29.9,300500.0,21.8616,21.8907,21.7525,21.7525,300500.0
2007-08-30 10:40:00,29.91,30.02,29.9,30.02,288900.0,21.7598,21.8398,21.7525,21.8398,288900.0
2007-08-30 10:50:00,30.01,30.04,29.98,30.0,163500.0,21.8325,21.8543,21.8107,21.8252,163500.0
2007-08-30 11:00:00,29.99,30.05,29.97,30.01,175700.0,21.818,21.8616,21.8034,21.8325,175700.0
2007-08-30 11:10:00,30.01,30.19,30.01,30.19,171300.0,21.8325,21.9635,21.8325,21.9635,171300.0
2007-08-30 11:20:00,30.19,30.28,30.19,30.27,223600.0,21.9635,22.0289,21.9635,22.0217,223600.0
2007-08-30 11:30:00,30.28,30.36,30.22,30.35,267500.0,22.0289,22.0871,21.9853,22.0799,267500.0
2007-08-30 11:40:00,30.35,30.35,30.24,30.26,238600.0,22.0799,22.0799,21.9998,22.0144,238600.0
2007-08-30 11:50:00,30.25,30.26,30.18,30.22,151900.0,22.0071,22.0144,21.9562,21.9853,151900.0
2007-08-30 12:00:00,30.22,30.23,30.16,30.17,135400.0,21.9853,21.9926,21.9416,21.9489,135400.0
2007-08-30 12:10:00,30.17,30.18,30.0,30.02,243900.0,21.9489,21.9562,21.8252,21.8398,243900.0
2007-08-30 12:20:00,30.0,30.14,29.97,30.11,313600.0,21.8252,21.9271,21.8034,21.9053,313600.0
2007-08-30 12:30:00,30.11,30.19,30.05,30.18,160400.0,21.9053,21.9635,21.8616,21.9562,160400.0
2007-08-30 12:40:00,30.18,30.24,30.15,30.21,135200.0,21.9562,21.9998,21.9344,21.978,135200.0
2007-08-30 12:50:00,30.2,30.25,30.2,30.22,78400.0,21.9707,22.0071,21.9707,21.9853,78400.0
2007-08-30 13:00:00,30.22,30.24,30.18,30.24,122500.0,21.9853,21.9998,21.9562,21.9998,122500.0
2007-08-30 13:10:00,30.24,30.3,30.23,30.27,127400.0,21.9998,22.0435,21.9926,22.0217,127400.0
2007-08-30 13:20:00,30.27,30.28,30.18,30.24,125900.0,22.0217,22.0289,21.9562,21.9998,125900.0
2007-08-30 13:30:00,30.24,30.24,30.14,30.19,129900.0,21.9998,21.9998,21.9271,21.9635,129900.0
2007-08-30 13:40:00,30.19,30.23,30.16,30.17,171500.0,21.9635,21.9926,21.9416,21.9489,171500.0
2007-08-30 13:50:00,30.17,30.21,30.13,30.18,190900.0,21.9489,21.978,21.9198,21.9562,190900.0
2007-08-30 14:00:00,30.19,30.25,30.12,30.12,114900.0,21.9635,22.0071,21.9125,21.9125,114900.0
2007-08-30 14:10:00,30.12,30.2,30.12,30.19,138900.0,21.9125,21.9707,21.9125,21.9635,138900.0
2007-08-30 14:20:00,30.19,30.27,30.19,30.23,205300.0,21.9635,22.0217,21.9635,21.9926,205300.0
2007-08-30 14:30:00,30.23,30.27,30.19,30.23,243600.0,21.9926,22.0217,21.9635,21.9926,243600.0
2007-08-30 14:40:00,30.23,30.26,30.18,30.18,238100.0,21.9926,22.0144,21.9562,21.9562,238100.0
2007-08-30 14:50:00,30.18,30.26,30.17,30.24,254700.0,21.9562,22.0144,21.9489,21.9998,254700.0
2007-08-30 15:00:00,30.23,30.34,30.23,30.34,265400.0,21.9926,22.0726,21.9926,22.0726,265400.0
2007-08-30 15:10:00,30.33,30.4,30.33,30.39,372200.0,22.0653,22.1162,22.0653,22.109,372200.0
2007-08-30 15:20:00,30.4,30.49,30.39,30.45,355200.0,22.1162,22.1817,22.109,22.1526,355200.0
2007-08-30 15:30:00,30.45,30.45,30.3,30.31,391800.0,22.1526,22.1526,22.0435,22.0508,391800.0
2007-08-30 15:40:00,30.31,30.31,30.2,30.24,388800.0,22.0508,22.0508,21.9707,21.9998,388800.0
2007-08-30 15:50:00,30.24,30.26,30.17,30.22,494800.0,21.9998,22.0144,21.9489,21.9853,494800.0
2007-08-31 09:30:00,30.44,30.49,30.36,30.42,444900.0,22.1453,22.1817,22.0871,22.1308,444900.0
2007-08-31 09:40:00,30.43,30.49,30.4,30.44,275500.0,22.1381,22.1817,22.1162,22.1453,275500.0
2007-08-31 09:50:00,30.44,30.49,30.43,30.48,157200.0,22.1453,22.1817,22.1381,22.1744,157200.0
2007-08-31 10:00:00,30.49,30.54,30.34,30.39,549100.0,22.1817,22.2181,22.0726,22.109,549100.0
2007-08-31 10:10:00,30.38,30.42,30.23,30.28,444400.0,22.1017,22.1308,21.9926,22.0289,444400.0
2007-08-31 10:20:00,30.28,30.3,30.12,30.24,285600.0,22.0289,22.0435,21.9125,21.9998,285600.0
2007-08-31 10:30:00,30.24,30.33,30.22,30.3,181000.0,21.9998,22.0653,21.9853,22.0435,181000.0
2007-08-31 10:40:00,30.3,30.46,30.27,30.43,360000.0,22.0435,22.1599,22.0217,22.1381,360000.0
2007-08-31 10:50:00,30.44,30.44,30.4,30.4,118800.0,22.1453,22.1453,22.1162,22.1162,118800.0
2007-08-31 11:00:00,30.41,30.49,30.4,30.41,240200.0,22.1235,22.1817,22.1162,22.1235,240200.0
2007-08-31 11:10:00,30.41,30.48,30.4,30.46,200300.0,22.1235,22.1744,22.1162,22.1599,200300.0
2007-08-31 11:20:00,30.46,30.46,30.37,30.46,178500.0,22.1599,22.1599,22.0944,22.1599,178500.0
2007-08-31 11:30:00,30.46,30.51,30.45,30.51,151500.0,22.1599,22.1963,22.1526,22.1963,151500.0
2007-08-31 11:40:00,30.52,30.59,30.49,30.59,230700.0,22.2035,22.2545,22.1817,22.2545,230700.0
2007-08-31 11:50:00,30.58,30.76,30.58,30.72,358200.0,22.2472,22.3781,22.2472,22.349,358200.0
2007-08-31 12:00:00,30.73,30.76,30.71,30.74,256500.0,22.3563,22.3781,22.3418,22.3636,256500.0
2007-08-31 12:10:00,30.75,30.84,30.74,30.84,265600.0,22.3709,22.4363,22.3636,22.4363,265600.0
2007-08-31 12:20:00,30.83,30.94,30.83,30.91,321200.0,22.4291,22.5091,22.4291,22.4873,321200.0
2007-08-31 12:30:00,30.91,31.0,30.9,30.95,326500.0,22.4873,22.5527,22.48,22.5164,326500.0
2007-08-31 12:40:00,30.96,30.99,30.93,30.99,153500.0,22.5236,22.5455,22.5018,22.5455,153500.0
2007-08-31 12:50:00,30.98,31.0,30.93,30.98,254000.0,22.5382,22.5527,22.5018,22.5382,254000.0
2007-08-31 13:00:00,30.99,31.1,30.97,31.1,425600.0,22.5455,22.6255,22.5309,22.6255,425600.0
2007-08-31 13:10:00,31.1,31.11,30.98,31.05,363700.0,22.6255,22.6328,22.5382,22.5891,363700.0
2007-08-31 13:20:00,31.06,31.1,31.05,31.1,244600.0,22.5964,22.6255,22.5891,22.6255,244600.0
2007-08-31 13:30:00,31.09,31.15,31.03,31.13,322600.0,22.6182,22.6619,22.5746,22.6473,322600.0
2007-08-31 13:40:00,31.13,31.21,31.1,31.2,516700.0,22.6473,22.7055,22.6255,22.6982,516700.0
2007-08-31 13:50:00,31.19,31.21,31.06,31.12,263700.0,22.691,22.7055,22.5964,22.64,263700.0
2007-08-31 14:00:00,31.12,31.15,31.01,31.02,272100.0,22.64,22.6619,22.56,22.5673,272100.0
2007-08-31 14:10:00,31.05,31.11,31.02,31.09,258300.0,22.5891,22.6328,22.5673,22.6182,258300.0
2007-08-31 14:20:00,31.09,31.17,31.06,31.15,421000.0,22.6182,22.6764,22.5964,22.6619,421000.0
2007-08-31 14:30:00,31.15,31.25,31.08,31.25,401300.0,22.6619,22.7346,22.6109,22.7346,401300.0
2007-08-31 14:40:00,31.25,31.29,31.23,31.25,301300.0,22.7346,22.7637,22.7201,22.7346,301300.0
2007-08-31 14:50:00,31.24,31.27,31.16,31.18,196000.0,22.7273,22.7492,22.6691,22.6837,196000.0
2007-08-31 15:00:00,31.18,31.18,31.07,31.12,347500.0,22.6837,22.6837,22.6037,22.64,347500.0
2007-08-31 15:10:00,31.12,31.14,31.08,31.13,265000.0,22.64,22.6546,22.6109,22.6473,265000.0
2007-08-31 15:20:00,31.13,31.15,31.09,31.15,358900.0,22.6473,22.6619,22.6182,22.6619,358900.0
2007-08-31 15:30:00,31.14,31.16,31.12,31.14,545700.0,22.6546,22.6691,22.64,22.6546,545700.0
2007-08-31 15:40:00,31.13,31.19,31.11,31.11,798900.0,22.6473,22.691,22.6328,22.6328,798900.0
2007-08-31 15:50:00,31.11,31.15,31.0,31.0,795500.0,22.6328,22.6619,22.5527,22.5527,795500.0
2007-09-04 09:30:00,30.75,30.85,30.65,30.8,468700.0,22.3709,22.4436,22.2981,22.4072,468700.0
2007-09-04 09:40:00,30.8,30.81,30.64,30.68,632900.0,22.4072,22.4145,22.2908,22.3199,632900.0
2007-09-04 09:50:00,30.69,30.89,30.62,30.88,271400.0,22.3272,22.4727,22.2763,22.4654,271400.0
2007-09-04 10:00:00,30.88,30.99,30.82,30.94,300800.0,22.4654,22.5455,22.4218,22.5091,300800.0
2007-09-04 10:10:00,30.94,30.94,30.7,30.78,370000.0,22.5091,22.5091,22.3345,22.3927,370000.0
2007-09-04 10:20:00,30.78,30.83,30.75,30.81,276500.0,22.3927,22.4291,22.3709,22.4145,276500.0
2007-09-04 10:30:00,30.81,30.9,30.8,30.87,240600.0,22.4145,22.48,22.4072,22.4582,240600.0
2007-09-04 10:40:00,30.86,30.88,30.83,30.84,139100.0,22.4509,22.4654,22.4291,22.4363,139100.0
2007-09-04 10:50:00,30.84,30.89,30.8,30.81,113600.0,22.4363,22.4727,22.4072,22.4145,113600.0
2007-09-04 11:00:00,30.81,30.82,30.75,30.75,133700.0,22.4145,22.4218,22.3709,22.3709,133700.0
2007-09-04 11:10:00,30.76,30.78,30.72,30.76,267100.0,22.3781,22.3927,22.349,22.3781,267100.0
2007-09-04 11:20:00,30.76,30.9,30.76,30.81,120400.0,22.3781,22.48,22.3781,22.4145,120400.0
2007-09-04 11:30:00,30.81,30.85,30.8,30.81,94200.0,22.4145,22.4436,22.4072,22.4145,94200.0
2007-09-04 11:40:00,30.81,30.82,30.77,30.77,173300.0,22.4145,22.4218,22.3854,22.3854,173300.0
2007-09-04 11:50:00,30.77,30.83,30.76,30.79,155100.0,22.3854,22.4291,22.3781,22.4,155100.0
2007-09-04 12:00:00,30.79,30.82,30.75,30.79,193400.0,22.4,22.4218,22.3709,22.4,193400.0
2007-09-04 12:10:00,30.79,30.8,30.72,30.73,159500.0,22.4,22.4072,22.349,22.3563,159500.0
2007-09-04 12:20:00,30.74,30.78,30.71,30.76,145200.0,22.3636,22.3927,22.3418,22.3781,145200.0
2007-09-04 12:30:00,30.77,30.83,30.75,30.81,147800.0,22.3854,22.4291,22.3709,22.4145,147800.0
2007-09-04 12:40:00,30.81,30.86,30.8,30.85,114300.0,22.4145,22.4509,22.4072,22.4436,114300.0
2007-09-04 12:50:00,30.85,30.85,30.79,30.8,94800.0,22.4436,22.4436,22.4,22.4072,94800.0
2007-09-04 13:00:00,30.8,30.83,30.79,30.83,56900.0,22.4072,22.4291,22.4,22.4291,56900.0
2007-09-04 13:10:00,30.83,30.91,30.81,30.89,255400.0,22.4291,22.4873,22.4145,22.4727,255400.0
2007-09-04 13:20:00,30.89,30.91,30.85,30.89,151500.0,22.4727,22.4873,22.4436,22.4727,151500.0
2007-09-04 13:30:00,30.89,30.89,30.83,30.84,122100.0,22.4727,22.4727,22.4291,22.4363,122100.0
2007-09-04 13:40:00,30.85,30.89,30.8,30.85,160600.0,22.4436,22.4727,22.4072,22.4436,160600.0
2007-09-04 13:50:00,30.84,30.89,30.81,30.84,261300.0,22.4363,22.4727,22.4145,22.4363,261300.0
2007-09-04 14:00:00,30.85,30.9,30.82,30.85,229000.0,22.4436,22.48,22.4218,22.4436,229000.0
2007-09-04 14:10:00,30.85,30.9,30.84,30.89,144600.0,22.4436,22.48,22.4363,22.4727,144600.0
2007-09-04 14:20:00,30.9,30.92,30.85,30.86,161000.0,22.48,22.4945,22.4436,22.4509,161000.0
2007-09-04 14:30:00,30.86,30.95,30.86,30.87,303900.0,22.4509,22.5164,22.4509,22.4582,303900.0
2007-09-04 14:40:00,30.86,30.89,30.83,30.85,259800.0,22.4509,22.4727,22.4291,22.4436,259800.0
2007-09-04 14:50:00,30.85,30.92,30.84,30.92,184200.0,22.4436,22.4945,22.4363,22.4945,184200.0
2007-09-04 15:00:00,30.91,30.99,30.9,30.99,187500.0,22.4873,22.5455,22.48,22.5455,187500.0
2007-09-04 15:10:00,30.98,31.03,30.97,30.97,245800.0,22.5382,22.5746,22.5309,22.5309,245800.0
2007-09-04 15:20:00,30.97,30.99,30.96,30.99,245700.0,22.5309,22.5455,22.5236,22.5455,245700.0
2007-09-04 15:30:00,31.0,31.0,30.94,30.94,206300.0,22.5527,22.5527,22.5091,22.5091,206300.0
2007-09-04 15:40:00,30.94,30.95,30.8,30.8,402700.0,22.5091,22.5164,22.4072,22.4072,402700.0
2007-09-04 15:50:00,30.8,30.89,30.75,30.81,583100.0,22.4072,22.4727,22.3709,22.4145,583100.0
2007-09-05 09:30:00,30.52,30.74,30.41,30.48,344600.0,22.2035,22.3636,22.1235,22.1744,344600.0
2007-09-05 09:40:00,30.47,30.54,30.33,30.42,456800.0,22.1672,22.2181,22.0653,22.1308,456800.0
2007-09-05 09:50:00,30.42,30.46,30.26,30.27,376200.0,22.1308,22.1599,22.0144,22.0217,376200.0
2007-09-05 10:00:00,30.28,30.29,30.03,30.17,705000.0,22.0289,22.0362,21.8471,21.9489,705000.0
2007-09-05 10:10:00,30.16,30.28,30.04,30.1,285500.0,21.9416,22.0289,21.8543,21.898,285500.0
2007-09-05 10:20:00,30.09,30.17,30.05,30.09,257000.0,21.8907,21.9489,21.8616,21.8907,257000.0
2007-09-05 10:30:00,30.09,30.25,30.07,30.23,231900.0,21.8907,22.0071,21.8762,21.9926,231900.0
2007-09-05 10:40:00,30.23,30.28,30.12,30.13,238200.0,21.9926,22.0289,21.9125,21.9198,238200.0
2007-09-05 10:50:00,30.13,30.23,30.11,30.11,194500.0,21.9198,21.9926,21.9053,21.9053,194500.0
2007-09-05 11:00:00,30.11,30.15,29.97,29.99,284100.0,21.9053,21.9344,21.8034,21.818,284100.0
2007-09-05 11:10:00,29.99,30.03,29.94,30.01,172900.0,21.818,21.8471,21.7816,21.8325,172900.0
2007-09-05 11:20:00,30.01,30.04,29.91,29.93,165500.0,21.8325,21.8543,21.7598,21.7743,165500.0
2007-09-05 11:30:00,29.93,29.94,29.88,29.91,194300.0,21.7743,21.7816,21.7379,21.7598,194300.0
2007-09-05 11:40:00,29.91,29.96,29.85,29.9,286500.0,21.7598,21.7961,21.7161,21.7525,286500.0
2007-09-05 11:50:00,29.9,30.06,29.85,29.99,327000.0,21.7525,21.8689,21.7161,21.818,327000.0
2007-09-05 12:00:00,30.0,30.11,29.99,30.1,137800.0,21.8252,21.9053,21.818,21.898,137800.0
2007-09-05 12:10:00,30.1,30.2,30.1,30.19,180500.0,21.898,21.9707,21.898,21.9635,180500.0
2007-09-05 12:20:00,30.2,30.29,30.18,30.25,229400.0,21.9707,22.0362,21.9562,22.0071,229400.0
2007-09-05 12:30:00,30.25,30.26,30.16,30.2,182000.0,22.0071,22.0144,21.9416,21.9707,182000.0
2007-09-05 12:40:00,30.21,30.21,30.12,30.17,119600.0,21.978,21.978,21.9125,21.9489,119600.0
2007-09-05 12:50:00,30.18,30.25,30.14,30.25,76200.0,21.9562,22.0071,21.9271,22.0071,76200.0
2007-09-05 13:00:00,30.25,30.32,30.2,30.29,245700.0,22.0071,22.058,21.9707,22.0362,245700.0
2007-09-05 13:10:00,30.29,30.38,30.27,30.35,133600.0,22.0362,22.1017,22.0217,22.0799,133600.0
2007-09-05 13:20:00,30.35,30.36,30.19,30.19,163500.0,22.0799,22.0871,21.9635,21.9635,163500.0
2007-09-05 13:30:00,30.19,30.2,30.1,30.18,168800.0,21.9635,21.9707,21.898,21.9562,168800.0
2007-09-05 13:40:00,30.19,30.25,30.15,30.2,141400.0,21.9635,22.0071,21.9344,21.9707,141400.0
2007-09-05 13:50:00,30.2,30.21,30.16,30.18,56000.0,21.9707,21.978,21.9416,21.9562,56000.0
2007-09-05 14:00:00,30.18,30.25,30.05,30.12,235500.0,21.9562,22.0071,21.8616,21.9125,235500.0
2007-09-05 14:10:00,30.13,30.15,30.06,30.07,160300.0,21.9198,21.9344,21.8689,21.8762,160300.0
2007-09-05 14:20:00,30.07,30.07,29.99,30.02,135000.0,21.8762,21.8762,21.818,21.8398,135000.0
2007-09-05 14:30:00,30.02,30.2,30.02,30.2,163300.0,21.8398,21.9707,21.8398,21.9707,163300.0
2007-09-05 14:40:00,30.19,30.2,30.07,30.12,170500.0,21.9635,21.9707,21.8762,21.9125,170500.0
2007-09-05 14:50:00,30.12,30.19,30.05,30.18,152700.0,21.9125,21.9635,21.8616,21.9562,152700.0
2007-09-05 15:00:00,30.18,30.2,30.12,30.2,189000.0,21.9562,21.9707,21.9125,21.9707,189000.0
2007-09-05 15:10:00,30.19,30.2,30.15,30.18,126800.0,21.9635,21.9707,21.9344,21.9562,126800.0
2007-09-05 15:20:00,30.19,30.2,30.13,30.16,239500.0,21.9635,21.9707,21.9198,21.9416,239500.0
2007-09-05 15:30:00,30.17,30.19,30.1,30.15,313300.0,21.9489,21.9635,21.898,21.9344,313300.0
2007-09-05 15:40:00,30.15,30.28,30.15,30.26,488600.0,21.9344,22.0289,21.9344,22.0144,488600.0
2007-09-05 15:50:00,30.26,30.27,30.11,30.13,455000.0,22.0144,22.0217,21.9053,21.9198,455000.0
2007-09-06 09:30:00,30.18,30.49,30.18,30.25,241900.0,21.9562,22.1817,21.9562,22.0071,241900.0
2007-09-06 09:40:00,30.25,30.25,30.06,30.12,270600.0,22.0071,22.0071,21.8689,21.9125,270600.0
2007-09-06 09:50:00,30.12,30.29,30.02,30.17,393500.0,21.9125,22.0362,21.8398,21.9489,393500.0
2007-09-06 10:00:00,30.16,30.21,29.91,29.94,224900.0,21.9416,21.978,21.7598,21.7816,224900.0
2007-09-06 10:10:00,29.94,30.09,29.93,30.09,231300.0,21.7816,21.8907,21.7743,21.8907,231300.0
2007-09-06 10:20:00,30.09,30.28,30.08,30.19,176000.0,21.8907,22.0289,21.8834,21.9635,176000.0
2007-09-06 10:30:00,30.19,30.33,30.15,30.26,210700.0,21.9635,22.0653,21.9344,22.0144,210700.0
2007-09-06 10:40:00,30.27,30.42,30.27,30.29,139600.0,22.0217,22.1308,22.0217,22.0362,139600.0
2007-09-06 10:50:00,30.29,30.45,30.26,30.31,158900.0,22.0362,22.1526,22.0144,22.0508,158900.0
2007-09-06 11:00:00,30.31,30.33,30.17,30.19,101500.0,22.0508,22.0653,21.9489,21.9635,101500.0
2007-09-06 11:10:00,30.19,30.21,30.15,30.2,123200.0,21.9635,21.978,21.9344,21.9707,123200.0
2007-09-06 11:20:00,30.21,30.31,30.21,30.26,127000.0,21.978,22.0508,21.978,22.0144,127000.0
2007-09-06 11:30:00,30.26,30.34,30.23,30.25,166000.0,22.0144,22.0726,21.9926,22.0071,166000.0
2007-09-06 11:40:00,30.25,30.3,30.22,30.23,128100.0,22.0071,22.0435,21.9853,21.9926,128100.0
2007-09-06 11:50:00,30.23,30.27,30.16,30.19,143200.0,21.9926,22.0217,21.9416,21.9635,143200.0
2007-09-06 12:00:00,30.19,30.19,30.11,30.15,176800.0,21.9635,21.9635,21.9053,21.9344,176800.0
2007-09-06 12:10:00,30.15,30.3,30.13,30.26,185700.0,21.9344,22.0435,21.9198,22.0144,185700.0
2007-09-06 12:20:00,30.24,30.26,30.15,30.2,98800.0,21.9998,22.0144,21.9344,21.9707,98800.0
2007-09-06 12:30:00,30.2,30.24,30.15,30.23,263300.0,21.9707,21.9998,21.9344,21.9926,263300.0
2007-09-06 12:40:00,30.22,30.23,30.13,30.2,264100.0,21.9853,21.9926,21.9198,21.9707,264100.0
2007-09-06 12:50:00,30.2,30.28,30.19,30.25,142600.0,21.9707,22.0289,21.9635,22.0071,142600.0
2007-09-06 13:00:00,30.25,30.29,30.18,30.18,164400.0,22.0071,22.0362,21.9562,21.9562,164400.0
2007-09-06 13:10:00,30.18,30.27,30.12,30.25,181100.0,21.9562,22.0217,21.9125,22.0071,181100.0
2007-09-06 13:20:00,30.26,30.3,30.22,30.23,91000.0,22.0144,22.0435,21.9853,21.9926,91000.0
2007-09-06 13:30:00,30.23,30.27,30.19,30.19,125100.0,21.9926,22.0217,21.9635,21.9635,125100.0
2007-09-06 13:40:00,30.19,30.25,30.18,30.21,134700.0,21.9635,22.0071,21.9562,21.978,134700.0
2007-09-06 13:50:00,30.2,30.31,30.18,30.26,199700.0,21.9707,22.0508,21.9562,22.0144,199700.0
2007-09-06 14:00:00,30.26,30.27,30.2,30.22,119900.0,22.0144,22.0217,21.9707,21.9853,119900.0
2007-09-06 14:10:00,30.21,30.34,30.21,30.31,138100.0,21.978,22.0726,21.978,22.0508,138100.0
2007-09-06 14:20:00,30.31,30.34,30.25,30.29,119800.0,22.0508,22.0726,22.0071,22.0362,119800.0
2007-09-06 14:30:00,30.29,30.39,30.27,30.39,189000.0,22.0362,22.109,22.0217,22.109,189000.0
2007-09-06 14:40:00,30.38,30.38,30.3,30.31,120500.0,22.1017,22.1017,22.0435,22.0508,120500.0
2007-09-06 14:50:00,30.32,30.36,30.28,30.35,111300.0,22.058,22.0871,22.0289,22.0799,111300.0
2007-09-06 15:00:00,30.36,30.43,30.35,30.38,216200.0,22.0871,22.1381,22.0799,22.1017,216200.0
2007-09-06 15:10:00,30.38,30.39,30.3,30.31,216900.0,22.1017,22.109,22.0435,22.0508,216900.0
2007-09-06 15:20:00,30.32,30.35,30.29,30.34,291000.0,22.058,22.0799,22.0362,22.0726,291000.0
2007-09-06 15:30:00,30.34,30.38,30.31,30.31,333900.0,22.0726,22.1017,22.0508,22.0508,333900.0
2007-09-06 15:40:00,30.31,30.32,30.18,30.2,467500.0,22.0508,22.058,21.9562,21.9707,467500.0
2007-09-06 15:50:00,30.2,30.24,30.16,30.21,370100.0,21.9707,21.9998,21.9416,21.978,370100.0
2007-09-07 09:30:00,29.42,30.07,28.6,29.54,513100.0,21.4033,21.8762,20.8067,21.4906,513100.0
2007-09-07 09:40:00,29.54,29.54,29.26,29.34,656800.0,21.4906,21.4906,21.2869,21.3451,656800.0
2007-09-07 09:50:00,29.35,29.41,29.26,29.27,475200.0,21.3523,21.396,21.2869,21.2941,475200.0
2007-09-07 10:00:00,29.28,29.58,29.26,29.52,438100.0,21.3014,21.5197,21.2869,21.476,438100.0
2007-09-07 10:10:00,29.52,29.6,29.4,29.59,414200.0,21.476,21.5342,21.3887,21.5269,414200.0
2007-09-07 10:20:00,29.58,29.67,29.56,29.61,224300.0,21.5197,21.5851,21.5051,21.5415,224300.0
2007-09-07 10:30:00,29.6,29.61,29.46,29.58,215900.0,21.5342,21.5415,21.4324,21.5197,215900.0
2007-09-07 10:40:00,29.6,29.65,29.5,29.51,229600.0,21.5342,21.5706,21.4615,21.4687,229600.0
2007-09-07 10:50:00,29.51,29.52,29.4,29.45,265300.0,21.4687,21.476,21.3887,21.4251,265300.0
2007-09-07 11:00:00,29.45,29.65,29.45,29.63,210500.0,21.4251,21.5706,21.4251,21.556,210500.0
2007-09-07 11:10:00,29.62,29.62,29.48,29.52,160700.0,21.5488,21.5488,21.4469,21.476,160700.0
2007-09-07 11:20:00,29.52,29.53,29.38,29.4,208000.0,21.476,21.4833,21.3742,21.3887,208000.0
2007-09-07 11:30:00,29.39,29.49,29.35,29.47,217500.0,21.3814,21.4542,21.3523,21.4396,217500.0
2007-09-07 11:40:00,29.47,29.7,29.45,29.68,307100.0,21.4396,21.607,21.4251,21.5924,307100.0
2007-09-07 11:50:00,29.68,29.69,29.61,29.68,139700.0,21.5924,21.5997,21.5415,21.5924,139700.0
2007-09-07 12:00:00,29.68,29.73,29.49,29.56,263600.0,21.5924,21.6288,21.4542,21.5051,263600.0
2007-09-07 12:10:00,29.56,29.62,29.47,29.48,175300.0,21.5051,21.5488,21.4396,21.4469,175300.0
2007-09-07 12:20:00,29.48,29.55,29.45,29.47,189400.0,21.4469,21.4978,21.4251,21.4396,189400.0
2007-09-07 12:30:00,29.48,29.56,29.48,29.52,136200.0,21.4469,21.5051,21.4469,21.476,136200.0
2007-09-07 12:40:00,29.52,29.57,29.47,29.49,177400.0,21.476,21.5124,21.4396,21.4542,177400.0
2007-09-07 12:50:00,29.5,29.52,29.45,29.51,104700.0,21.4615,21.476,21.4251,21.4687,104700.0
2007-09-07 13:00:00,29.51,29.63,29.49,29.61,102700.0,21.4687,21.556,21.4542,21.5415,102700.0
2007-09-07 13:10:00,29.61,29.63,29.59,29.62,136700.0,21.5415,21.556,21.5269,21.5488,136700.0
2007-09-07 13:20:00,29.61,29.63,29.48,29.55,168900.0,21.5415,21.556,21.4469,21.4978,168900.0
2007-09-07 13:30:00,29.55,29.58,29.49,29.49,170700.0,21.4978,21.5197,21.4542,21.4542,170700.0
2007-09-07 13:40:00,29.5,29.55,29.48,29.55,158800.0,21.4615,21.4978,21.4469,21.4978,158800.0
2007-09-07 13:50:00,29.54,29.55,29.47,29.48,111600.0,21.4906,21.4978,21.4396,21.4469,111600.0
2007-09-07 14:00:00,29.49,29.49,29.4,29.44,192600.0,21.4542,21.4542,21.3887,21.4178,192600.0
2007-09-07 14:10:00,29.44,29.51,29.41,29.44,171000.0,21.4178,21.4687,21.396,21.4178,171000.0
2007-09-07 14:20:00,29.44,29.44,29.4,29.44,203000.0,21.4178,21.4178,21.3887,21.4178,203000.0
2007-09-07 14:30:00,29.44,29.46,29.4,29.42,144800.0,21.4178,21.4324,21.3887,21.4033,144800.0
2007-09-07 14:40:00,29.42,29.44,29.37,29.4,182900.0,21.4033,21.4178,21.3669,21.3887,182900.0
2007-09-07 14:50:00,29.41,29.41,29.34,29.36,187300.0,21.396,21.396,21.3451,21.3596,187300.0
2007-09-07 15:00:00,29.35,29.45,29.34,29.44,157000.0,21.3523,21.4251,21.3451,21.4178,157000.0
2007-09-07 15:10:00,29.43,29.49,29.42,29.47,228400.0,21.4105,21.4542,21.4033,21.4396,228400.0
2007-09-07 15:20:00,29.47,29.5,29.33,29.36,475900.0,21.4396,21.4615,21.3378,21.3596,475900.0
2007-09-07 15:30:00,29.36,29.47,29.35,29.44,339500.0,21.3596,21.4396,21.3523,21.4178,339500.0
2007-09-07 15:40:00,29.43,29.49,29.39,29.43,351400.0,21.4105,21.4542,21.3814,21.4105,351400.0
2007-09-07 15:50:00,29.44,29.5,29.4,29.42,587200.0,21.4178,21.4615,21.3887,21.4033,587200.0
2007-09-10 09:30:00,29.39,29.52,29.35,29.37,421900.0,21.3814,21.476,21.3523,21.3669,421900.0
2007-09-10 09:40:00,29.37,29.37,29.26,29.3,230300.0,21.3669,21.3669,21.2869,21.316,230300.0
2007-09-10 09:50:00,29.3,29.32,29.19,29.22,195400.0,21.316,21.3305,21.2359,21.2578,195400.0
2007-09-10 10:00:00,29.23,29.3,29.21,29.27,182900.0,21.265,21.316,21.2505,21.2941,182900.0
2007-09-10 10:10:00,29.28,29.44,29.26,29.39,267000.0,21.3014,21.4178,21.2869,21.3814,267000.0
2007-09-10 10:20:00,29.39,29.45,29.36,29.43,220900.0,21.3814,21.4251,21.3596,21.4105,220900.0
2007-09-10 10:30:00,29.42,29.44,29.35,29.35,298900.0,21.4033,21.4178,21.3523,21.3523,298900.0
2007-09-10 10:40:00,29.35,29.41,29.29,29.35,304300.0,21.3523,21.396,21.3087,21.3523,304300.0
2007-09-10 10:50:00,29.35,29.43,29.33,29.39,546400.0,21.3523,21.4105,21.3378,21.3814,546400.0
2007-09-10 11:00:00,29.38,29.44,29.32,29.33,291500.0,21.3742,21.4178,21.3305,21.3378,291500.0
2007-09-10 11:10:00,29.32,29.35,29.23,29.24,326100.0,21.3305,21.3523,21.265,21.2723,326100.0
2007-09-10 11:20:00,29.24,29.37,29.24,29.34,169000.0,21.2723,21.3669,21.2723,21.3451,169000.0
2007-09-10 11:30:00,29.34,29.44,29.31,29.41,221000.0,21.3451,21.4178,21.3232,21.396,221000.0
2007-09-10 11:40:00,29.42,29.5,29.41,29.45,310000.0,21.4033,21.4615,21.396,21.4251,310000.0
2007-09-10 11:50:00,29.44,29.51,29.43,29.49,186900.0,21.4178,21.4687,21.4105,21.4542,186900.0
2007-09-10 12:00:00,29.49,29.51,29.45,29.45,209100.0,21.4542,21.4687,21.4251,21.4251,209100.0
2007-09-10 12:10:00,29.45,29.47,29.4,29.44,181200.0,21.4251,21.4396,21.3887,21.4178,181200.0
2007-09-10 12:20:00,29.44,29.61,29.43,29.59,181700.0,21.4178,21.5415,21.4105,21.5269,181700.0
2007-09-10 12:30:00,29.59,29.79,29.59,29.66,427300.0,21.5269,21.6724,21.5269,21.5779,427300.0
2007-09-10 12:40:00,29.66,29.73,29.64,29.72,314900.0,21.5779,21.6288,21.5633,21.6215,314900.0
2007-09-10 12:50:00,29.71,29.73,29.65,29.67,241900.0,21.6142,21.6288,21.5706,21.5851,241900.0
2007-09-10 13:00:00,29.66,29.71,29.65,29.68,352800.0,21.5779,21.6142,21.5706,21.5924,352800.0
2007-09-10 13:10:00,29.68,29.72,29.65,29.71,180900.0,21.5924,21.6215,21.5706,21.6142,180900.0
2007-09-10 13:20:00,29.72,29.75,29.68,29.72,173100.0,21.6215,21.6433,21.5924,21.6215,173100.0
2007-09-10 13:30:00,29.73,29.79,29.69,29.74,198100.0,21.6288,21.6724,21.5997,21.6361,198100.0
2007-09-10 13:40:00,29.74,29.76,29.7,29.72,131000.0,21.6361,21.6506,21.607,21.6215,131000.0
2007-09-10 13:50:00,29.72,29.75,29.7,29.74,231400.0,21.6215,21.6433,21.607,21.6361,231400.0
2007-09-10 14:00:00,29.74,29.78,29.69,29.76,385500.0,21.6361,21.6652,21.5997,21.6506,385500.0
2007-09-10 14:10:00,29.75,29.8,29.74,29.75,202400.0,21.6433,21.6797,21.6361,21.6433,202400.0
2007-09-10 14:20:00,29.75,29.86,29.73,29.86,191100.0,21.6433,21.7234,21.6288,21.7234,191100.0
2007-09-10 14:30:00,29.86,29.93,29.81,29.92,297100.0,21.7234,21.7743,21.687,21.767,297100.0
2007-09-10 14:40:00,29.92,29.93,29.85,29.9,184300.0,21.767,21.7743,21.7161,21.7525,184300.0
2007-09-10 14:50:00,29.91,29.99,29.86,29.97,291900.0,21.7598,21.818,21.7234,21.8034,291900.0
2007-09-10 15:00:00,29.97,30.0,29.9,29.98,404000.0,21.8034,21.8252,21.7525,21.8107,404000.0
2007-09-10 15:10:00,29.99,30.0,29.95,29.98,274800.0,21.818,21.8252,21.7889,21.8107,274800.0
2007-09-10 15:20:00,29.99,30.12,29.99,30.02,350200.0,21.818,21.9125,21.818,21.8398,350200.0
2007-09-10 15:30:00,30.02,30.07,29.98,29.99,694700.0,21.8398,21.8762,21.8107,21.818,694700.0
2007-09-10 15:40:00,29.98,29.99,29.83,29.88,672200.0,21.8107,21.818,21.7015,21.7379,672200.0
2007-09-10 15:50:00,29.88,29.89,29.69,29.69,776700.0,21.7379,21.7452,21.5997,21.5997,776700.0
2007-09-11 09:30:00,29.8,30.1,29.8,29.96,236800.0,21.6797,21.898,21.6797,21.7961,236800.0
2007-09-11 09:40:00,29.96,30.1,29.94,30.06,222200.0,21.7961,21.898,21.7816,21.8689,222200.0
2007-09-11 09:50:00,30.06,30.11,30.03,30.07,220400.0,21.8689,21.9053,21.8471,21.8762,220400.0
2007-09-11 10:00:00,30.07,30.1,30.01,30.04,216800.0,21.8762,21.898,21.8325,21.8543,216800.0
2007-09-11 10:10:00,30.03,30.03,29.95,29.95,193000.0,21.8471,21.8471,21.7889,21.7889,193000.0
2007-09-11 10:20:00,29.95,30.01,29.91,29.98,361600.0,21.7889,21.8325,21.7598,21.8107,361600.0
2007-09-11 10:30:00,29.98,30.01,29.91,29.95,260400.0,21.8107,21.8325,21.7598,21.7889,260400.0
2007-09-11 10:40:00,29.94,29.98,29.91,29.96,240900.0,21.7816,21.8107,21.7598,21.7961,240900.0
2007-09-11 10:50:00,29.97,29.98,29.93,29.94,107700.0,21.8034,21.8107,21.7743,21.7816,107700.0
2007-09-11 11:00:00,29.93,29.97,29.89,29.91,321900.0,21.7743,21.8034,21.7452,21.7598,321900.0
2007-09-11 11:10:00,29.91,29.94,29.88,29.93,169100.0,21.7598,21.7816,21.7379,21.7743,169100.0
2007-09-11 11:20:00,29.94,30.01,29.93,29.96,184100.0,21.7816,21.8325,21.7743,21.7961,184100.0
2007-09-11 11:30:00,29.96,29.99,29.83,29.86,291500.0,21.7961,21.818,21.7015,21.7234,291500.0
2007-09-11 11:40:00,29.86,29.93,29.85,29.86,289600.0,21.7234,21.7743,21.7161,21.7234,289600.0
2007-09-11 11:50:00,29.87,29.89,29.84,29.89,259900.0,21.7306,21.7452,21.7088,21.7452,259900.0
2007-09-11 12:00:00,29.88,29.89,29.84,29.87,144800.0,21.7379,21.7452,21.7088,21.7306,144800.0
2007-09-11 12:10:00,29.88,29.91,29.87,29.89,173300.0,21.7379,21.7598,21.7306,21.7452,173300.0
2007-09-11 12:20:00,29.89,29.9,29.88,29.89,129400.0,21.7452,21.7525,21.7379,21.7452,129400.0
2007-09-11 12:30:00,29.89,29.97,29.86,29.95,249600.0,21.7452,21.8034,21.7234,21.7889,249600.0
2007-09-11 12:40:00,29.96,29.97,29.93,29.94,141100.0,21.7961,21.8034,21.7743,21.7816,141100.0
2007-09-11 12:50:00,29.95,29.95,29.91,29.91,98200.0,21.7889,21.7889,21.7598,21.7598,98200.0
2007-09-11 13:00:00,29.92,29.94,29.83,29.83,369900.0,21.767,21.7816,21.7015,21.7015,369900.0
2007-09-11 13:10:00,29.83,29.84,29.71,29.74,296500.0,21.7015,21.7088,21.6142,21.6361,296500.0
2007-09-11 13:20:00,29.74,29.85,29.74,29.85,115900.0,21.6361,21.7161,21.6361,21.7161,115900.0
2007-09-11 13:30:00,29.85,29.89,29.82,29.85,237500.0,21.7161,21.7452,21.6943,21.7161,237500.0
2007-09-11 13:40:00,29.85,29.88,29.83,29.84,205100.0,21.7161,21.7379,21.7015,21.7088,205100.0
2007-09-11 13:50:00,29.84,29.88,29.83,29.85,148700.0,21.7088,21.7379,21.7015,21.7161,148700.0
2007-09-11 14:00:00,29.85,29.94,29.84,29.94,182800.0,21.7161,21.7816,21.7088,21.7816,182800.0
2007-09-11 14:10:00,29.94,30.05,29.93,30.05,392100.0,21.7816,21.8616,21.7743,21.8616,392100.0
2007-09-11 14:20:00,30.04,30.07,30.03,30.04,226100.0,21.8543,21.8762,21.8471,21.8543,226100.0
2007-09-11 14:30:00,30.05,30.05,29.9,29.91,263200.0,21.8616,21.8616,21.7525,21.7598,263200.0
2007-09-11 14:40:00,29.91,29.93,29.88,29.91,190800.0,21.7598,21.7743,21.7379,21.7598,190800.0
2007-09-11 14:50:00,29.91,29.93,29.86,29.93,230700.0,21.7598,21.7743,21.7234,21.7743,230700.0
2007-09-11 15:00:00,29.92,29.96,29.88,29.94,122300.0,21.767,21.7961,21.7379,21.7816,122300.0
2007-09-11 15:10:00,29.95,30.07,29.94,30.06,197400.0,21.7889,21.8762,21.7816,21.8689,197400.0
2007-09-11 15:20:00,30.05,30.09,30.01,30.03,273400.0,21.8616,21.8907,21.8325,21.8471,273400.0
2007-09-11 15:30:00,30.03,30.06,29.93,30.03,258300.0,21.8471,21.8689,21.7743,21.8471,258300.0
2007-09-11 15:40:00,30.04,30.05,29.95,29.95,363200.0,21.8543,21.8616,21.7889,21.7889,363200.0
2007-09-11 15:50:00,29.95,30.08,29.94,30.08,354300.0,21.7889,21.8834,21.7816,21.8834,354300.0
2007-09-12 09:30:00,30.0,30.04,29.75,29.85,152600.0,21.8252,21.8543,21.6433,21.7161,152600.0
2007-09-12 09:40:00,29.87,30.0,29.8,29.98,207600.0,21.7306,21.8252,21.6797,21.8107,207600.0
2007-09-12 09:50:00,29.98,30.12,29.9,29.94,316900.0,21.8107,21.9125,21.7525,21.7816,316900.0
2007-09-12 10:00:00,29.94,29.95,29.81,29.86,215900.0,21.7816,21.7889,21.687,21.7234,215900.0
2007-09-12 10:10:00,29.86,29.9,29.79,29.81,146600.0,21.7234,21.7525,21.6724,21.687,146600.0
2007-09-12 10:20:00,29.81,29.88,29.75,29.85,182400.0,21.687,21.7379,21.6433,21.7161,182400.0
2007-09-12 10:30:00,29.85,29.88,29.77,29.88,257400.0,21.7161,21.7379,21.6579,21.7379,257400.0
2007-09-12 10:40:00,29.87,29.91,29.77,29.78,258700.0,21.7306,21.7598,21.6579,21.6652,258700.0
2007-09-12 10:50:00,29.79,29.8,29.71,29.71,264700.0,21.6724,21.6797,21.6142,21.6142,264700.0
2007-09-12 11:00:00,29.72,29.77,29.7,29.74,193700.0,21.6215,21.6579,21.607,21.6361,193700.0
2007-09-12 11:10:00,29.75,29.91,29.73,29.88,263500.0,21.6433,21.7598,21.6288,21.7379,263500.0
2007-09-12 11:20:00,29.88,29.95,29.85,29.9,290300.0,21.7379,21.7889,21.7161,21.7525,290300.0
2007-09-12 11:30:00,29.9,29.94,29.9,29.94,139700.0,21.7525,21.7816,21.7525,21.7816,139700.0
2007-09-12 11:40:00,29.93,29.96,29.89,29.92,232100.0,21.7743,21.7961,21.7452,21.767,232100.0
2007-09-12 11:50:00,29.92,29.97,29.88,29.92,220800.0,21.767,21.8034,21.7379,21.767,220800.0
2007-09-12 12:00:00,29.92,29.94,29.87,29.88,191000.0,21.767,21.7816,21.7306,21.7379,191000.0
2007-09-12 12:10:00,29.88,29.91,29.85,29.85,108600.0,21.7379,21.7598,21.7161,21.7161,108600.0
2007-09-12 12:20:00,29.85,29.85,29.8,29.81,163200.0,21.7161,21.7161,21.6797,21.687,163200.0
2007-09-12 12:30:00,29.81,29.88,29.8,29.86,100900.0,21.687,21.7379,21.6797,21.7234,100900.0
2007-09-12 12:40:00,29.86,29.91,29.8,29.9,123600.0,21.7234,21.7598,21.6797,21.7525,123600.0
2007-09-12 12:50:00,29.88,29.89,29.85,29.89,101200.0,21.7379,21.7452,21.7161,21.7452,101200.0
2007-09-12 13:00:00,29.89,29.9,29.8,29.83,166600.0,21.7452,21.7525,21.6797,21.7015,166600.0
2007-09-12 13:10:00,29.82,29.86,29.81,29.84,98800.0,21.6943,21.7234,21.687,21.7088,98800.0
2007-09-12 13:20:00,29.85,29.88,29.84,29.87,79300.0,21.7161,21.7379,21.7088,21.7306,79300.0
2007-09-12 13:30:00,29.86,29.86,29.8,29.83,130900.0,21.7234,21.7234,21.6797,21.7015,130900.0
2007-09-12 13:40:00,29.83,29.87,29.82,29.86,97400.0,21.7015,21.7306,21.6943,21.7234,97400.0
2007-09-12 13:50:00,29.86,29.9,29.85,29.88,103700.0,21.7234,21.7525,21.7161,21.7379,103700.0
2007-09-12 14:00:00,29.88,29.92,29.85,29.92,88100.0,21.7379,21.767,21.7161,21.767,88100.0
2007-09-12 14:10:00,29.92,29.97,29.91,29.91,128900.0,21.767,21.8034,21.7598,21.7598,128900.0
2007-09-12 14:20:00,29.91,29.93,29.8,29.82,207400.0,21.7598,21.7743,21.6797,21.6943,207400.0
2007-09-12 14:30:00,29.82,29.85,29.77,29.77,131900.0,21.6943,21.7161,21.6579,21.6579,131900.0
2007-09-12 14:40:00,29.78,29.85,29.78,29.83,112600.0,21.6652,21.7161,21.6652,21.7015,112600.0
2007-09-12 14:50:00,29.83,29.89,29.82,29.88,86000.0,21.7015,21.7452,21.6943,21.7379,86000.0
2007-09-12 15:00:00,29.89,29.9,29.83,29.84,128600.0,21.7452,21.7525,21.7015,21.7088,128600.0
2007-09-12 15:10:00,29.84,29.88,29.8,29.83,106900.0,21.7088,21.7379,21.6797,21.7015,106900.0
2007-09-12 15:20:00,29.83,29.87,29.81,29.82,199000.0,21.7015,21.7306,21.687,21.6943,199000.0
2007-09-12 15:30:00,29.81,29.82,29.7,29.75,275700.0,21.687,21.6943,21.607,21.6433,275700.0
2007-09-12 15:40:00,29.75,29.86,29.75,29.78,265100.0,21.6433,21.7234,21.6433,21.6652,265100.0
2007-09-12 15:50:00,29.79,29.81,29.7,29.79,442000.0,21.6724,21.687,21.607,21.6724,442000.0
2007-09-13 09:30:00,29.98,30.07,29.9,29.99,210800.0,21.8107,21.8762,21.7525,21.818,210800.0
2007-09-13 09:40:00,30.0,30.04,29.8,29.83,201400.0,21.8252,21.8543,21.6797,21.7015,201400.0
2007-09-13 09:50:00,29.83,30.02,29.82,29.97,161500.0,21.7015,21.8398,21.6943,21.8034,161500.0
2007-09-13 10:00:00,29.98,30.0,29.9,29.94,187100.0,21.8107,21.8252,21.7525,21.7816,187100.0
2007-09-13 10:10:00,29.94,30.07,29.92,30.07,146400.0,21.7816,21.8762,21.767,21.8762,146400.0
2007-09-13 10:20:00,30.07,30.2,30.04,30.17,264200.0,21.8762,21.9707,21.8543,21.9489,264200.0
2007-09-13 10:30:00,30.18,30.34,30.15,30.27,205100.0,21.9562,22.0726,21.9344,22.0217,205100.0
2007-09-13 10:40:00,30.27,30.37,30.26,30.29,216300.0,22.0217,22.0944,22.0144,22.0362,216300.0
2007-09-13 10:50:00,30.29,30.36,30.27,30.32,168200.0,22.0362,22.0871,22.0217,22.058,168200.0
2007-09-13 11:00:00,30.32,30.41,30.31,30.33,159800.0,22.058,22.1235,22.0508,22.0653,159800.0
2007-09-13 11:10:00,30.33,30.4,30.31,30.38,128800.0,22.0653,22.1162,22.0508,22.1017,128800.0
2007-09-13 11:20:00,30.38,30.61,30.38,30.58,342500.0,22.1017,22.269,22.1017,22.2472,342500.0
2007-09-13 11:30:00,30.58,30.78,30.56,30.71,458100.0,22.2472,22.3927,22.2326,22.3418,458100.0
2007-09-13 11:40:00,30.72,30.75,30.61,30.68,244500.0,22.349,22.3709,22.269,22.3199,244500.0
2007-09-13 11:50:00,30.67,30.78,30.66,30.74,215400.0,22.3127,22.3927,22.3054,22.3636,215400.0
2007-09-13 12:00:00,30.74,30.75,30.64,30.68,191900.0,22.3636,22.3709,22.2908,22.3199,191900.0
2007-09-13 12:10:00,30.68,30.73,30.61,30.73,112700.0,22.3199,22.3563,22.269,22.3563,112700.0
2007-09-13 12:20:00,30.73,30.79,30.71,30.72,155500.0,22.3563,22.4,22.3418,22.349,155500.0
2007-09-13 12:30:00,30.72,30.8,30.69,30.79,140500.0,22.349,22.4072,22.3272,22.4,140500.0
2007-09-13 12:40:00,30.79,30.81,30.75,30.76,139900.0,22.4,22.4145,22.3709,22.3781,139900.0
2007-09-13 12:50:00,30.76,30.93,30.74,30.93,299700.0,22.3781,22.5018,22.3636,22.5018,299700.0
2007-09-13 13:00:00,30.93,30.99,30.87,30.96,243100.0,22.5018,22.5455,22.4582,22.5236,243100.0
2007-09-13 13:10:00,30.97,31.0,30.92,30.92,283400.0,22.5309,22.5527,22.4945,22.4945,283400.0
2007-09-13 13:20:00,30.93,31.04,30.92,30.96,381000.0,22.5018,22.5818,22.4945,22.5236,381000.0
2007-09-13 13:30:00,30.96,31.0,30.93,30.94,147800.0,22.5236,22.5527,22.5018,22.5091,147800.0
2007-09-13 13:40:00,30.93,30.95,30.87,30.87,140200.0,22.5018,22.5164,22.4582,22.4582,140200.0
2007-09-13 13:50:00,30.87,30.88,30.68,30.69,238500.0,22.4582,22.4654,22.3199,22.3272,238500.0
2007-09-13 14:00:00,30.7,30.72,30.61,30.7,220600.0,22.3345,22.349,22.269,22.3345,220600.0
2007-09-13 14:10:00,30.7,30.71,30.63,30.64,142700.0,22.3345,22.3418,22.2836,22.2908,142700.0
2007-09-13 14:20:00,30.64,30.68,30.6,30.61,164000.0,22.2908,22.3199,22.2617,22.269,164000.0
2007-09-13 14:30:00,30.61,30.73,30.6,30.73,129400.0,22.269,22.3563,22.2617,22.3563,129400.0
2007-09-13 14:40:00,30.73,30.84,30.66,30.78,173100.0,22.3563,22.4363,22.3054,22.3927,173100.0
2007-09-13 14:50:00,30.78,30.79,30.7,30.77,121300.0,22.3927,22.4,22.3345,22.3854,121300.0
2007-09-13 15:00:00,30.77,30.88,30.76,30.81,205800.0,22.3854,22.4654,22.3781,22.4145,205800.0
2007-09-13 15:10:00,30.81,30.86,30.7,30.73,168800.0,22.4145,22.4509,22.3345,22.3563,168800.0
2007-09-13 15:20:00,30.72,30.82,30.68,30.79,296200.0,22.349,22.4218,22.3199,22.4,296200.0
2007-09-13 15:30:00,30.79,30.81,30.73,30.79,167700.0,22.4,22.4145,22.3563,22.4,167700.0
2007-09-13 15:40:00,30.79,30.8,30.58,30.62,276800.0,22.4,22.4072,22.2472,22.2763,276800.0
2007-09-13 15:50:00,30.62,30.67,30.57,30.65,426900.0,22.2763,22.3127,22.2399,22.2981,426900.0
2007-09-14 09:30:00,30.4,30.4,30.17,30.34,237900.0,22.1162,22.1162,21.9489,22.0726,237900.0
2007-09-14 09:40:00,30.34,30.38,30.19,30.19,241100.0,22.0726,22.1017,21.9635,21.9635,241100.0
2007-09-14 09:50:00,30.2,30.61,30.19,30.43,297700.0,21.9707,22.269,21.9635,22.1381,297700.0
2007-09-14 10:00:00,30.44,30.6,30.44,30.46,224700.0,22.1453,22.2617,22.1453,22.1599,224700.0
2007-09-14 10:10:00,30.47,30.5,30.31,30.41,178100.0,22.1672,22.189,22.0508,22.1235,178100.0
2007-09-14 10:20:00,30.42,30.53,30.39,30.41,196300.0,22.1308,22.2108,22.109,22.1235,196300.0
2007-09-14 10:30:00,30.41,30.53,30.41,30.49,99600.0,22.1235,22.2108,22.1235,22.1817,99600.0
2007-09-14 10:40:00,30.49,30.58,30.45,30.56,167900.0,22.1817,22.2472,22.1526,22.2326,167900.0
2007-09-14 10:50:00,30.56,30.56,30.36,30.4,147900.0,22.2326,22.2326,22.0871,22.1162,147900.0
2007-09-14 11:00:00,30.39,30.41,30.34,30.34,100100.0,22.109,22.1235,22.0726,22.0726,100100.0
2007-09-14 11:10:00,30.34,30.34,30.27,30.33,131600.0,22.0726,22.0726,22.0217,22.0653,131600.0
2007-09-14 11:20:00,30.34,30.41,30.28,30.41,145500.0,22.0726,22.1235,22.0289,22.1235,145500.0
2007-09-14 11:30:00,30.41,30.52,30.39,30.51,180500.0,22.1235,22.2035,22.109,22.1963,180500.0
2007-09-14 11:40:00,30.51,30.61,30.47,30.6,225500.0,22.1963,22.269,22.1672,22.2617,225500.0
2007-09-14 11:50:00,30.6,30.68,30.6,30.61,130200.0,22.2617,22.3199,22.2617,22.269,130200.0
2007-09-14 12:00:00,30.61,30.69,30.57,30.61,131200.0,22.269,22.3272,22.2399,22.269,131200.0
2007-09-14 12:10:00,30.61,30.61,30.55,30.58,85400.0,22.269,22.269,22.2254,22.2472,85400.0
2007-09-14 12:20:00,30.58,30.59,30.56,30.56,46000.0,22.2472,22.2545,22.2326,22.2326,46000.0
2007-09-14 12:30:00,30.56,30.57,30.53,30.53,47000.0,22.2326,22.2399,22.2108,22.2108,47000.0
2007-09-14 12:40:00,30.54,30.59,30.53,30.56,104300.0,22.2181,22.2545,22.2108,22.2326,104300.0
2007-09-14 12:50:00,30.56,30.6,30.53,30.53,113000.0,22.2326,22.2617,22.2108,22.2108,113000.0
2007-09-14 13:00:00,30.53,30.57,30.51,30.54,133300.0,22.2108,22.2399,22.1963,22.2181,133300.0
2007-09-14 13:10:00,30.55,30.61,30.52,30.59,68400.0,22.2254,22.269,22.2035,22.2545,68400.0
2007-09-14 13:20:00,30.58,30.63,30.58,30.61,81700.0,22.2472,22.2836,22.2472,22.269,81700.0
2007-09-14 13:30:00,30.61,30.62,30.55,30.55,124000.0,22.269,22.2763,22.2254,22.2254,124000.0
2007-09-14 13:40:00,30.56,30.59,30.54,30.59,56700.0,22.2326,22.2545,22.2181,22.2545,56700.0
2007-09-14 13:50:00,30.6,30.65,30.6,30.63,111200.0,22.2617,22.2981,22.2617,22.2836,111200.0
2007-09-14 14:00:00,30.62,30.68,30.58,30.58,99600.0,22.2763,22.3199,22.2472,22.2472,99600.0
2007-09-14 14:10:00,30.59,30.65,30.59,30.6,131900.0,22.2545,22.2981,22.2545,22.2617,131900.0
2007-09-14 14:20:00,30.6,30.62,30.58,30.6,105400.0,22.2617,22.2763,22.2472,22.2617,105400.0
2007-09-14 14:30:00,30.6,30.64,30.58,30.59,116400.0,22.2617,22.2908,22.2472,22.2545,116400.0
2007-09-14 14:40:00,30.59,30.7,30.58,30.68,226100.0,22.2545,22.3345,22.2472,22.3199,226100.0
2007-09-14 14:50:00,30.68,30.72,30.63,30.7,168200.0,22.3199,22.349,22.2836,22.3345,168200.0
2007-09-14 15:00:00,30.7,30.76,30.67,30.67,736200.0,22.3345,22.3781,22.3127,22.3127,736200.0
2007-09-14 15:10:00,30.67,30.67,30.63,30.65,426500.0,22.3127,22.3127,22.2836,22.2981,426500.0
2007-09-14 15:20:00,30.65,30.81,30.64,30.78,213600.0,22.2981,22.4145,22.2908,22.3927,213600.0
2007-09-14 15:30:00,30.79,30.86,30.77,30.84,278900.0,22.4,22.4509,22.3854,22.4363,278900.0
2007-09-14 15:40:00,30.84,30.9,30.83,30.84,324300.0,22.4363,22.48,22.4291,22.4363,324300.0
2007-09-14 15:50:00,30.83,30.87,30.77,30.82,381100.0,22.4291,22.4582,22.3854,22.4218,381100.0
2007-09-17 09:30:00,30.72,30.89,30.53,30.83,208000.0,22.349,22.4727,22.2108,22.4291,208000.0
2007-09-17 09:40:00,30.83,30.98,30.76,30.98,303800.0,22.4291,22.5382,22.3781,22.5382,303800.0
2007-09-17 09:50:00,30.97,30.98,30.87,30.96,227100.0,22.5309,22.5382,22.4582,22.5236,227100.0
2007-09-17 10:00:00,30.94,30.97,30.85,30.91,181300.0,22.5091,22.5309,22.4436,22.4873,181300.0
2007-09-17 10:10:00,30.91,31.16,30.89,31.13,292500.0,22.4873,22.6691,22.4727,22.6473,292500.0
2007-09-17 10:20:00,31.13,31.14,30.99,30.99,199500.0,22.6473,22.6546,22.5455,22.5455,199500.0
2007-09-17 10:30:00,30.98,30.99,30.89,30.91,233100.0,22.5382,22.5455,22.4727,22.4873,233100.0
2007-09-17 10:40:00,30.91,30.98,30.9,30.94,197700.0,22.4873,22.5382,22.48,22.5091,197700.0
2007-09-17 10:50:00,30.94,30.98,30.86,30.98,225900.0,22.5091,22.5382,22.4509,22.5382,225900.0
2007-09-17 11:00:00,30.96,30.98,30.9,30.9,103300.0,22.5236,22.5382,22.48,22.48,103300.0
2007-09-17 11:10:00,30.9,30.92,30.86,30.92,83800.0,22.48,22.4945,22.4509,22.4945,83800.0
2007-09-17 11:20:00,30.91,30.95,30.87,30.89,118100.0,22.4873,22.5164,22.4582,22.4727,118100.0
2007-09-17 11:30:00,30.88,30.92,30.84,30.88,96800.0,22.4654,22.4945,22.4363,22.4654,96800.0
2007-09-17 11:40:00,30.88,30.93,30.86,30.88,109800.0,22.4654,22.5018,22.4509,22.4654,109800.0
2007-09-17 11:50:00,30.88,30.95,30.85,30.94,174700.0,22.4654,22.5164,22.4436,22.5091,174700.0
2007-09-17 12:00:00,30.93,30.94,30.89,30.9,99600.0,22.5018,22.5091,22.4727,22.48,99600.0
2007-09-17 12:10:00,30.9,30.93,30.85,30.85,124100.0,22.48,22.5018,22.4436,22.4436,124100.0
2007-09-17 12:20:00,30.85,30.88,30.79,30.86,134400.0,22.4436,22.4654,22.4,22.4509,134400.0
2007-09-17 12:30:00,30.86,30.87,30.77,30.78,114800.0,22.4509,22.4582,22.3854,22.3927,114800.0
2007-09-17 12:40:00,30.78,30.8,30.74,30.79,106900.0,22.3927,22.4072,22.3636,22.4,106900.0
2007-09-17 12:50:00,30.78,30.8,30.77,30.79,74800.0,22.3927,22.4072,22.3854,22.4,74800.0
2007-09-17 13:00:00,30.79,30.8,30.76,30.78,102700.0,22.4,22.4072,22.3781,22.3927,102700.0
2007-09-17 13:10:00,30.78,30.87,30.78,30.86,110500.0,22.3927,22.4582,22.3927,22.4509,110500.0
2007-09-17 13:20:00,30.86,30.86,30.82,30.83,61600.0,22.4509,22.4509,22.4218,22.4291,61600.0
2007-09-17 13:30:00,30.83,30.84,30.8,30.81,78900.0,22.4291,22.4363,22.4072,22.4145,78900.0
2007-09-17 13:40:00,30.81,30.85,30.8,30.85,56800.0,22.4145,22.4436,22.4072,22.4436,56800.0
2007-09-17 13:50:00,30.85,30.87,30.82,30.82,103000.0,22.4436,22.4582,22.4218,22.4218,103000.0
2007-09-17 14:00:00,30.82,30.84,30.78,30.78,168800.0,22.4218,22.4363,22.3927,22.3927,168800.0
2007-09-17 14:10:00,30.78,30.84,30.77,30.83,166000.0,22.3927,22.4363,22.3854,22.4291,166000.0
2007-09-17 14:20:00,30.82,30.87,30.8,30.86,147200.0,22.4218,22.4582,22.4072,22.4509,147200.0
2007-09-17 14:30:00,30.86,30.92,30.85,30.89,141000.0,22.4509,22.4945,22.4436,22.4727,141000.0
2007-09-17 14:40:00,30.89,30.94,30.85,30.87,91600.0,22.4727,22.5091,22.4436,22.4582,91600.0
2007-09-17 14:50:00,30.87,30.9,30.87,30.89,90200.0,22.4582,22.48,22.4582,22.4727,90200.0
2007-09-17 15:00:00,30.89,30.93,30.87,30.91,110000.0,22.4727,22.5018,22.4582,22.4873,110000.0
2007-09-17 15:10:00,30.91,31.0,30.91,30.99,172500.0,22.4873,22.5527,22.4873,22.5455,172500.0
2007-09-17 15:20:00,30.98,30.98,30.92,30.92,138000.0,22.5382,22.5382,22.4945,22.4945,138000.0
2007-09-17 15:30:00,30.92,30.92,30.82,30.83,140100.0,22.4945,22.4945,22.4218,22.4291,140100.0
2007-09-17 15:40:00,30.83,30.83,30.77,30.8,218800.0,22.4291,22.4291,22.3854,22.4072,218800.0
2007-09-17 15:50:00,30.8,30.83,30.76,30.76,279000.0,22.4072,22.4291,22.3781,22.3781,279000.0
2007-09-18 09:30:00,30.88,30.97,30.78,30.86,91800.0,22.4654,22.5309,22.3927,22.4509,91800.0
2007-09-18 09:40:00,30.86,30.88,30.79,30.8,143800.0,22.4509,22.4654,22.4,22.4072,143800.0
2007-09-18 09:50:00,30.8,30.84,30.68,30.84,128700.0,22.4072,22.4363,22.3199,22.4363,128700.0
2007-09-18 10:00:00,30.85,31.0,30.84,31.0,158700.0,22.4436,22.5527,22.4363,22.5527,158700.0
2007-09-18 10:10:00,31.0,31.05,30.95,30.95,99600.0,22.5527,22.5891,22.5164,22.5164,99600.0
2007-09-18 10:20:00,30.95,31.05,30.93,31.03,130700.0,22.5164,22.5891,22.5018,22.5746,130700.0
2007-09-18 10:30:00,31.02,31.08,30.99,31.0,205500.0,22.5673,22.6109,22.5455,22.5527,205500.0
2007-09-18 10:40:00,31.01,31.02,30.99,31.01,105700.0,22.56,22.5673,22.5455,22.56,105700.0
2007-09-18 10:50:00,31.0,31.1,31.0,31.06,150500.0,22.5527,22.6255,22.5527,22.5964,150500.0
2007-09-18 11:00:00,31.06,31.06,31.0,31.0,149500.0,22.5964,22.5964,22.5527,22.5527,149500.0
2007-09-18 11:10:00,31.01,31.15,31.0,31.12,258400.0,22.56,22.6619,22.5527,22.64,258400.0
2007-09-18 11:20:00,31.12,31.14,31.05,31.05,113900.0,22.64,22.6546,22.5891,22.5891,113900.0
2007-09-18 11:30:00,31.05,31.08,30.97,30.98,132400.0,22.5891,22.6109,22.5309,22.5382,132400.0
2007-09-18 11:40:00,30.97,31.0,30.92,31.0,101300.0,22.5309,22.5527,22.4945,22.5527,101300.0
2007-09-18 11:50:00,31.0,31.04,30.98,30.99,61700.0,22.5527,22.5818,22.5382,22.5455,61700.0
2007-09-18 12:00:00,30.99,31.01,30.96,30.96,50200.0,22.5455,22.56,22.5236,22.5236,50200.0
2007-09-18 12:10:00,30.97,30.97,30.89,30.9,95100.0,22.5309,22.5309,22.4727,22.48,95100.0
2007-09-18 12:20:00,30.9,30.9,30.85,30.86,92500.0,22.48,22.48,22.4436,22.4509,92500.0
2007-09-18 12:30:00,30.86,31.0,30.85,30.97,233400.0,22.4509,22.5527,22.4436,22.5309,233400.0
2007-09-18 12:40:00,30.96,30.96,30.94,30.95,79400.0,22.5236,22.5236,22.5091,22.5164,79400.0
2007-09-18 12:50:00,30.95,30.97,30.91,30.92,105300.0,22.5164,22.5309,22.4873,22.4945,105300.0
2007-09-18 13:00:00,30.92,30.92,30.86,30.87,84600.0,22.4945,22.4945,22.4509,22.4582,84600.0
2007-09-18 13:10:00,30.86,30.94,30.84,30.93,65700.0,22.4509,22.5091,22.4363,22.5018,65700.0
2007-09-18 13:20:00,30.93,30.97,30.91,30.95,112000.0,22.5018,22.5309,22.4873,22.5164,112000.0
2007-09-18 13:30:00,30.95,30.98,30.94,30.97,156900.0,22.5164,22.5382,22.5091,22.5309,156900.0
2007-09-18 13:40:00,30.97,31.03,30.96,31.0,142400.0,22.5309,22.5746,22.5236,22.5527,142400.0
2007-09-18 13:50:00,31.0,31.09,31.0,31.06,126700.0,22.5527,22.6182,22.5527,22.5964,126700.0
2007-09-18 14:00:00,31.06,31.09,30.99,31.0,800600.0,22.5964,22.6182,22.5455,22.5527,800600.0
2007-09-18 14:10:00,31.01,31.81,30.95,31.62,457100.0,22.56,23.142,22.5164,23.0038,457100.0
2007-09-18 14:20:00,31.61,31.89,31.22,31.36,1003500.0,22.9965,23.2002,22.7128,22.8146,1003500.0
2007-09-18 14:30:00,31.36,31.8,31.35,31.77,1016800.0,22.8146,23.1347,22.8074,23.1129,1016800.0
2007-09-18 14:40:00,31.76,32.0,31.56,31.72,922900.0,23.1056,23.2802,22.9601,23.0765,922900.0
2007-09-18 14:50:00,31.71,31.76,31.6,31.66,606400.0,23.0693,23.1056,22.9892,23.0329,606400.0
2007-09-18 15:00:00,31.65,31.8,31.64,31.77,600900.0,23.0256,23.1347,23.0183,23.1129,600900.0
2007-09-18 15:10:00,31.77,31.92,31.76,31.85,744900.0,23.1129,23.222,23.1056,23.1711,744900.0
2007-09-18 15:20:00,31.85,31.93,31.81,31.91,819800.0,23.1711,23.2293,23.142,23.2148,819800.0
2007-09-18 15:30:00,31.91,31.99,31.82,31.9,999600.0,23.2148,23.273,23.1493,23.2075,999600.0
2007-09-18 15:40:00,31.89,31.99,31.88,31.95,664000.0,23.2002,23.273,23.1929,23.2439,664000.0
2007-09-18 15:50:00,31.95,31.96,31.8,31.89,992800.0,23.2439,23.2511,23.1347,23.2002,992800.0
2007-09-19 09:30:00,31.88,32.04,31.83,31.98,923700.0,23.1929,23.3093,23.1566,23.2657,923700.0
2007-09-19 09:40:00,31.98,32.08,31.95,32.05,573000.0,23.2657,23.3384,23.2439,23.3166,573000.0
2007-09-19 09:50:00,32.05,32.2,31.98,32.06,627400.0,23.3166,23.4257,23.2657,23.3239,627400.0
2007-09-19 10:00:00,32.06,32.16,32.06,32.1,386800.0,23.3239,23.3966,23.3239,23.353,386800.0
2007-09-19 10:10:00,32.11,32.18,32.08,32.12,299500.0,23.3603,23.4112,23.3384,23.3675,299500.0
2007-09-19 10:20:00,32.11,32.2,32.06,32.15,200300.0,23.3603,23.4257,23.3239,23.3894,200300.0
2007-09-19 10:30:00,32.16,32.2,32.09,32.17,185500.0,23.3966,23.4257,23.3457,23.4039,185500.0
2007-09-19 10:40:00,32.18,32.28,32.17,32.26,331200.0,23.4112,23.4839,23.4039,23.4694,331200.0
2007-09-19 10:50:00,32.26,32.4,32.25,32.39,262600.0,23.4694,23.5712,23.4621,23.564,262600.0
2007-09-19 11:00:00,32.39,32.48,32.35,32.44,372400.0,23.564,23.6294,23.5349,23.6003,372400.0
2007-09-19 11:10:00,32.43,32.52,32.31,32.52,432100.0,23.5931,23.6585,23.5058,23.6585,432100.0
2007-09-19 11:20:00,32.51,32.53,32.46,32.5,269000.0,23.6513,23.6658,23.6149,23.644,269000.0
2007-09-19 11:30:00,32.5,32.51,32.32,32.34,335500.0,23.644,23.6513,23.513,23.5276,335500.0
2007-09-19 11:40:00,32.34,32.34,32.2,32.2,293900.0,23.5276,23.5276,23.4257,23.4257,293900.0
2007-09-19 11:50:00,32.2,32.35,32.2,32.29,262900.0,23.4257,23.5349,23.4257,23.4912,262900.0
2007-09-19 12:00:00,32.29,32.4,32.28,32.38,152200.0,23.4912,23.5712,23.4839,23.5567,152200.0
2007-09-19 12:10:00,32.37,32.5,32.33,32.38,176900.0,23.5494,23.644,23.5203,23.5567,176900.0
2007-09-19 12:20:00,32.37,32.43,32.33,32.38,202200.0,23.5494,23.5931,23.5203,23.5567,202200.0
2007-09-19 12:30:00,32.37,32.4,32.27,32.27,185400.0,23.5494,23.5712,23.4767,23.4767,185400.0
2007-09-19 12:40:00,32.28,32.3,32.24,32.29,142200.0,23.4839,23.4985,23.4548,23.4912,142200.0
2007-09-19 12:50:00,32.29,32.33,32.27,32.29,110900.0,23.4912,23.5203,23.4767,23.4912,110900.0
2007-09-19 13:00:00,32.29,32.29,32.19,32.21,204100.0,23.4912,23.4912,23.4185,23.433,204100.0
2007-09-19 13:10:00,32.23,32.28,32.12,32.13,247300.0,23.4476,23.4839,23.3675,23.3748,247300.0
2007-09-19 13:20:00,32.13,32.17,32.1,32.12,135700.0,23.3748,23.4039,23.353,23.3675,135700.0
2007-09-19 13:30:00,32.13,32.14,32.05,32.05,159000.0,23.3748,23.3821,23.3166,23.3166,159000.0
2007-09-19 13:40:00,32.05,32.13,32.02,32.06,245900.0,23.3166,23.3748,23.2948,23.3239,245900.0
2007-09-19 13:50:00,32.06,32.12,31.99,32.04,222400.0,23.3239,23.3675,23.273,23.3093,222400.0
2007-09-19 14:00:00,32.04,32.06,31.98,31.99,205600.0,23.3093,23.3239,23.2657,23.273,205600.0
2007-09-19 14:10:00,31.99,32.0,31.71,31.76,302900.0,23.273,23.2802,23.0693,23.1056,302900.0
2007-09-19 14:20:00,31.77,31.92,31.74,31.88,195600.0,23.1129,23.222,23.0911,23.1929,195600.0
2007-09-19 14:30:00,31.88,31.99,31.85,31.89,171900.0,23.1929,23.273,23.1711,23.2002,171900.0
2007-09-19 14:40:00,31.89,31.95,31.86,31.86,268000.0,23.2002,23.2439,23.1784,23.1784,268000.0
2007-09-19 14:50:00,31.86,32.01,31.86,31.93,245900.0,23.1784,23.2875,23.1784,23.2293,245900.0
2007-09-19 15:00:00,31.93,32.01,31.91,31.96,149500.0,23.2293,23.2875,23.2148,23.2511,149500.0
2007-09-19 15:10:00,31.97,32.05,31.94,32.0,303700.0,23.2584,23.3166,23.2366,23.2802,303700.0
2007-09-19 15:20:00,32.0,32.01,31.91,31.91,267400.0,23.2802,23.2875,23.2148,23.2148,267400.0
2007-09-19 15:30:00,31.91,31.97,31.87,31.9,288900.0,23.2148,23.2584,23.1857,23.2075,288900.0
2007-09-19 15:40:00,31.91,31.95,31.87,31.87,216100.0,23.2148,23.2439,23.1857,23.1857,216100.0
2007-09-19 15:50:00,31.87,31.91,31.83,31.89,416000.0,23.1857,23.2148,23.1566,23.2002,416000.0
2007-09-20 09:30:00,32.01,32.09,31.46,31.48,402000.0,23.2875,23.3457,22.8874,22.9019,402000.0
2007-09-20 09:40:00,31.48,31.49,31.26,31.34,502300.0,22.9019,22.9092,22.7419,22.8001,502300.0
2007-09-20 09:50:00,31.35,31.45,31.3,31.42,302600.0,22.8074,22.8801,22.771,22.8583,302600.0
2007-09-20 10:00:00,31.42,31.65,31.39,31.59,220500.0,22.8583,23.0256,22.8365,22.982,220500.0
2007-09-20 10:10:00,31.59,31.59,31.43,31.43,168100.0,22.982,22.982,22.8656,22.8656,168100.0
2007-09-20 10:20:00,31.43,31.47,31.37,31.45,229800.0,22.8656,22.8947,22.8219,22.8801,229800.0
2007-09-20 10:30:00,31.45,31.46,31.3,31.37,385400.0,22.8801,22.8874,22.771,22.8219,385400.0
2007-09-20 10:40:00,31.37,31.42,31.28,31.39,299800.0,22.8219,22.8583,22.7564,22.8365,299800.0
2007-09-20 10:50:00,31.38,31.47,31.37,31.4,168400.0,22.8292,22.8947,22.8219,22.8437,168400.0
2007-09-20 11:00:00,31.4,31.46,31.38,31.46,170200.0,22.8437,22.8874,22.8292,22.8874,170200.0
2007-09-20 11:10:00,31.45,31.46,31.32,31.33,194500.0,22.8801,22.8874,22.7855,22.7928,194500.0
2007-09-20 11:20:00,31.33,31.39,31.29,31.34,152200.0,22.7928,22.8365,22.7637,22.8001,152200.0
2007-09-20 11:30:00,31.35,31.37,31.26,31.26,161000.0,22.8074,22.8219,22.7419,22.7419,161000.0
2007-09-20 11:40:00,31.26,31.3,31.23,31.24,159800.0,22.7419,22.771,22.7201,22.7273,159800.0
2007-09-20 11:50:00,31.24,31.29,31.2,31.24,230200.0,22.7273,22.7637,22.6982,22.7273,230200.0
2007-09-20 12:00:00,31.24,31.3,31.23,31.3,380100.0,22.7273,22.771,22.7201,22.771,380100.0
2007-09-20 12:10:00,31.3,31.3,31.2,31.24,132800.0,22.771,22.771,22.6982,22.7273,132800.0
2007-09-20 12:20:00,31.23,31.28,31.15,31.17,128800.0,22.7201,22.7564,22.6619,22.6764,128800.0
2007-09-20 12:30:00,31.17,31.18,31.12,31.15,141000.0,22.6764,22.6837,22.64,22.6619,141000.0
2007-09-20 12:40:00,31.15,31.18,31.11,31.14,163100.0,22.6619,22.6837,22.6328,22.6546,163100.0
2007-09-20 12:50:00,31.15,31.19,31.14,31.18,84600.0,22.6619,22.691,22.6546,22.6837,84600.0
2007-09-20 13:00:00,31.18,31.23,31.17,31.19,128600.0,22.6837,22.7201,22.6764,22.691,128600.0
2007-09-20 13:10:00,31.19,31.26,31.19,31.25,155300.0,22.691,22.7419,22.691,22.7346,155300.0
2007-09-20 13:20:00,31.25,31.27,31.21,31.25,156600.0,22.7346,22.7492,22.7055,22.7346,156600.0
2007-09-20 13:30:00,31.24,31.28,31.22,31.26,96000.0,22.7273,22.7564,22.7128,22.7419,96000.0
2007-09-20 13:40:00,31.27,31.28,31.2,31.26,166700.0,22.7492,22.7564,22.6982,22.7419,166700.0
2007-09-20 13:50:00,31.27,31.28,31.23,31.25,104500.0,22.7492,22.7564,22.7201,22.7346,104500.0
2007-09-20 14:00:00,31.24,31.27,31.22,31.22,158700.0,22.7273,22.7492,22.7128,22.7128,158700.0
2007-09-20 14:10:00,31.22,31.28,31.22,31.27,102000.0,22.7128,22.7564,22.7128,22.7492,102000.0
2007-09-20 14:20:00,31.27,31.27,31.17,31.17,273300.0,22.7492,22.7492,22.6764,22.6764,273300.0
2007-09-20 14:30:00,31.17,31.2,31.04,31.06,322300.0,22.6764,22.6982,22.5818,22.5964,322300.0
2007-09-20 14:40:00,31.05,31.16,31.03,31.05,184500.0,22.5891,22.6691,22.5746,22.5891,184500.0
2007-09-20 14:50:00,31.05,31.1,31.03,31.06,133200.0,22.5891,22.6255,22.5746,22.5964,133200.0
2007-09-20 15:00:00,31.07,31.09,30.98,30.99,213200.0,22.6037,22.6182,22.5382,22.5455,213200.0
2007-09-20 15:10:00,30.99,31.22,30.98,31.13,316200.0,22.5455,22.7128,22.5382,22.6473,316200.0
2007-09-20 15:20:00,31.13,31.14,31.03,31.06,346900.0,22.6473,22.6546,22.5746,22.5964,346900.0
2007-09-20 15:30:00,31.05,31.07,30.98,31.07,325100.0,22.5891,22.6037,22.5382,22.6037,325100.0
2007-09-20 15:40:00,31.07,31.21,31.06,31.16,469000.0,22.6037,22.7055,22.5964,22.6691,469000.0
2007-09-20 15:50:00,31.16,31.25,31.01,31.02,740700.0,22.6691,22.7346,22.56,22.5673,740700.0
2007-09-21 09:30:00,31.35,31.36,31.14,31.17,2792900.0,22.8074,22.8146,22.6546,22.6764,2792900.0
2007-09-21 09:40:00,31.17,31.17,30.68,30.75,457300.0,22.6764,22.6764,22.3199,22.3709,457300.0
2007-09-21 09:50:00,30.74,30.97,30.72,30.81,350800.0,22.3636,22.5309,22.349,22.4145,350800.0
2007-09-21 10:00:00,30.81,30.95,30.8,30.92,212100.0,22.4145,22.5164,22.4072,22.4945,212100.0
2007-09-21 10:10:00,30.93,30.96,30.83,30.89,172600.0,22.5018,22.5236,22.4291,22.4727,172600.0
2007-09-21 10:20:00,30.88,31.05,30.88,30.9,261700.0,22.4654,22.5891,22.4654,22.48,261700.0
2007-09-21 10:30:00,30.9,30.93,30.73,30.8,358500.0,22.48,22.5018,22.3563,22.4072,358500.0
2007-09-21 10:40:00,30.8,30.85,30.76,30.78,166900.0,22.4072,22.4436,22.3781,22.3927,166900.0
2007-09-21 10:50:00,30.78,30.86,30.78,30.86,109700.0,22.3927,22.4509,22.3927,22.4509,109700.0
2007-09-21 11:00:00,30.86,30.94,30.83,30.86,247500.0,22.4509,22.5091,22.4291,22.4509,247500.0
2007-09-21 11:10:00,30.87,30.94,30.86,30.88,169500.0,22.4582,22.5091,22.4509,22.4654,169500.0
2007-09-21 11:20:00,30.89,31.0,30.88,30.99,117800.0,22.4727,22.5527,22.4654,22.5455,117800.0
2007-09-21 11:30:00,31.0,31.01,30.95,30.95,96600.0,22.5527,22.56,22.5164,22.5164,96600.0
2007-09-21 11:40:00,30.95,30.96,30.86,30.88,105500.0,22.5164,22.5236,22.4509,22.4654,105500.0
2007-09-21 11:50:00,30.89,30.92,30.81,30.82,150600.0,22.4727,22.4945,22.4145,22.4218,150600.0
2007-09-21 12:00:00,30.83,30.87,30.77,30.84,266700.0,22.4291,22.4582,22.3854,22.4363,266700.0
2007-09-21 12:10:00,30.84,30.89,30.7,30.72,322800.0,22.4363,22.4727,22.3345,22.349,322800.0
2007-09-21 12:20:00,30.71,30.76,30.7,30.75,194400.0,22.3418,22.3781,22.3345,22.3709,194400.0
2007-09-21 12:30:00,30.74,30.81,30.74,30.78,88900.0,22.3636,22.4145,22.3636,22.3927,88900.0
2007-09-21 12:40:00,30.79,30.79,30.72,30.72,99500.0,22.4,22.4,22.349,22.349,99500.0
2007-09-21 12:50:00,30.72,30.75,30.7,30.7,128300.0,22.349,22.3709,22.3345,22.3345,128300.0
2007-09-21 13:00:00,30.71,30.83,30.7,30.82,217300.0,22.3418,22.4291,22.3345,22.4218,217300.0
2007-09-21 13:10:00,30.81,30.87,30.81,30.84,183300.0,22.4145,22.4582,22.4145,22.4363,183300.0
2007-09-21 13:20:00,30.85,30.9,30.81,30.88,159000.0,22.4436,22.48,22.4145,22.4654,159000.0
2007-09-21 13:30:00,30.9,30.92,30.89,30.92,93100.0,22.48,22.4945,22.4727,22.4945,93100.0
2007-09-21 13:40:00,30.92,30.92,30.81,30.81,153200.0,22.4945,22.4945,22.4145,22.4145,153200.0
2007-09-21 13:50:00,30.82,31.07,30.72,30.72,178500.0,22.4218,22.6037,22.349,22.349,178500.0
2007-09-21 14:00:00,30.72,30.77,30.7,30.71,166300.0,22.349,22.3854,22.3345,22.3418,166300.0
2007-09-21 14:10:00,30.71,30.73,30.64,30.71,316700.0,22.3418,22.3563,22.2908,22.3418,316700.0
2007-09-21 14:20:00,30.71,30.72,30.68,30.69,144800.0,22.3418,22.349,22.3199,22.3272,144800.0
2007-09-21 14:30:00,30.69,30.73,30.67,30.68,161100.0,22.3272,22.3563,22.3127,22.3199,161100.0
2007-09-21 14:40:00,30.67,30.68,30.61,30.67,169200.0,22.3127,22.3199,22.269,22.3127,169200.0
2007-09-21 14:50:00,30.68,30.72,30.67,30.7,141000.0,22.3199,22.349,22.3127,22.3345,141000.0
2007-09-21 15:00:00,30.7,30.75,30.68,30.74,137400.0,22.3345,22.3709,22.3199,22.3636,137400.0
2007-09-21 15:10:00,30.74,30.8,30.7,30.71,195400.0,22.3636,22.4072,22.3345,22.3418,195400.0
2007-09-21 15:20:00,30.71,30.71,30.63,30.64,224000.0,22.3418,22.3418,22.2836,22.2908,224000.0
2007-09-21 15:30:00,30.65,30.65,30.47,30.49,601100.0,22.2981,22.2981,22.1672,22.1817,601100.0
2007-09-21 15:40:00,30.49,30.59,30.48,30.51,597600.0,22.1817,22.2545,22.1744,22.1963,597600.0
2007-09-21 15:50:00,30.51,30.62,30.49,30.57,718800.0,22.1963,22.2763,22.1817,22.2399,718800.0
2007-09-24 09:30:00,30.49,30.67,30.46,30.49,365900.0,22.1817,22.3127,22.1599,22.1817,365900.0
2007-09-24 09:40:00,30.51,30.82,30.45,30.77,412100.0,22.1963,22.4218,22.1526,22.3854,412100.0
2007-09-24 09:50:00,30.77,30.83,30.7,30.73,331100.0,22.3854,22.4291,22.3345,22.3563,331100.0
2007-09-24 10:00:00,30.73,30.78,30.49,30.5,246700.0,22.3563,22.3927,22.1817,22.189,246700.0
2007-09-24 10:10:00,30.5,30.64,30.5,30.56,238400.0,22.189,22.2908,22.189,22.2326,238400.0
2007-09-24 10:20:00,30.57,30.7,30.53,30.68,303800.0,22.2399,22.3345,22.2108,22.3199,303800.0
2007-09-24 10:30:00,30.67,30.78,30.61,30.63,141600.0,22.3127,22.3927,22.269,22.2836,141600.0
2007-09-24 10:40:00,30.64,30.66,30.52,30.58,201500.0,22.2908,22.3054,22.2035,22.2472,201500.0
2007-09-24 10:50:00,30.59,30.61,30.55,30.59,126200.0,22.2545,22.269,22.2254,22.2545,126200.0
2007-09-24 11:00:00,30.59,30.61,30.56,30.59,119400.0,22.2545,22.269,22.2326,22.2545,119400.0
2007-09-24 11:10:00,30.59,30.69,30.58,30.69,89700.0,22.2545,22.3272,22.2472,22.3272,89700.0
2007-09-24 11:20:00,30.7,30.76,30.6,30.65,240300.0,22.3345,22.3781,22.2617,22.2981,240300.0
2007-09-24 11:30:00,30.64,30.71,30.55,30.62,221500.0,22.2908,22.3418,22.2254,22.2763,221500.0
2007-09-24 11:40:00,30.63,30.65,30.57,30.62,146900.0,22.2836,22.2981,22.2399,22.2763,146900.0
2007-09-24 11:50:00,30.62,30.7,30.62,30.63,81200.0,22.2763,22.3345,22.2763,22.2836,81200.0
2007-09-24 12:00:00,30.63,30.7,30.63,30.68,53100.0,22.2836,22.3345,22.2836,22.3199,53100.0
2007-09-24 12:10:00,30.68,30.74,30.68,30.73,101700.0,22.3199,22.3636,22.3199,22.3563,101700.0
2007-09-24 12:20:00,30.73,30.75,30.69,30.75,91700.0,22.3563,22.3709,22.3272,22.3709,91700.0
2007-09-24 12:30:00,30.74,30.81,30.72,30.76,122200.0,22.3636,22.4145,22.349,22.3781,122200.0
2007-09-24 12:40:00,30.76,30.82,30.75,30.77,90200.0,22.3781,22.4218,22.3709,22.3854,90200.0
2007-09-24 12:50:00,30.76,30.79,30.73,30.76,66700.0,22.3781,22.4,22.3563,22.3781,66700.0
2007-09-24 13:00:00,30.77,30.79,30.75,30.76,67400.0,22.3854,22.4,22.3709,22.3781,67400.0
2007-09-24 13:10:00,30.76,30.77,30.64,30.66,120500.0,22.3781,22.3854,22.2908,22.3054,120500.0
2007-09-24 13:20:00,30.66,30.67,30.58,30.66,142200.0,22.3054,22.3127,22.2472,22.3054,142200.0
2007-09-24 13:30:00,30.66,30.66,30.55,30.59,126400.0,22.3054,22.3054,22.2254,22.2545,126400.0
2007-09-24 13:40:00,30.6,30.66,30.57,30.58,118900.0,22.2617,22.3054,22.2399,22.2472,118900.0
2007-09-24 13:50:00,30.58,30.64,30.55,30.6,116200.0,22.2472,22.2908,22.2254,22.2617,116200.0
2007-09-24 14:00:00,30.61,30.66,30.6,30.65,72700.0,22.269,22.3054,22.2617,22.2981,72700.0
2007-09-24 14:10:00,30.65,30.66,30.61,30.63,67000.0,22.2981,22.3054,22.269,22.2836,67000.0
2007-09-24 14:20:00,30.64,30.65,30.51,30.51,106800.0,22.2908,22.2981,22.1963,22.1963,106800.0
2007-09-24 14:30:00,30.5,30.55,30.46,30.51,154800.0,22.189,22.2254,22.1599,22.1963,154800.0
2007-09-24 14:40:00,30.51,30.52,30.37,30.41,225100.0,22.1963,22.2035,22.0944,22.1235,225100.0
2007-09-24 14:50:00,30.42,30.42,30.35,30.41,153100.0,22.1308,22.1308,22.0799,22.1235,153100.0
2007-09-24 15:00:00,30.41,30.49,30.36,30.46,224000.0,22.1235,22.1817,22.0871,22.1599,224000.0
2007-09-24 15:10:00,30.46,30.53,30.44,30.51,188100.0,22.1599,22.2108,22.1453,22.1963,188100.0
2007-09-24 15:20:00,30.52,30.6,30.51,30.56,192200.0,22.2035,22.2617,22.1963,22.2326,192200.0
2007-09-24 15:30:00,30.55,30.58,30.47,30.53,236700.0,22.2254,22.2472,22.1672,22.2108,236700.0
2007-09-24 15:40:00,30.52,30.59,30.52,30.58,296300.0,22.2035,22.2545,22.2035,22.2472,296300.0
2007-09-24 15:50:00,30.58,30.59,30.46,30.52,333100.0,22.2472,22.2545,22.1599,22.2035,333100.0
2007-09-25 09:30:00,28.71,29.37,28.69,29.22,2610100.0,20.8867,21.3669,20.8722,21.2578,2610100.0
2007-09-25 09:40:00,29.22,29.32,28.9,29.08,1488200.0,21.2578,21.3305,21.025,21.1559,1488200.0
2007-09-25 09:50:00,29.07,29.15,28.75,28.8,742800.0,21.1486,21.2068,20.9158,20.9522,742800.0
2007-09-25 10:00:00,28.8,29.14,28.74,29.07,1085500.0,20.9522,21.1996,20.9086,21.1486,1085500.0
2007-09-25 10:10:00,29.07,29.25,29.04,29.15,976400.0,21.1486,21.2796,21.1268,21.2068,976400.0
2007-09-25 10:20:00,29.15,29.16,28.94,28.97,849000.0,21.2068,21.2141,21.0541,21.0759,849000.0
2007-09-25 10:30:00,28.98,29.1,28.93,29.05,769300.0,21.0832,21.1705,21.0468,21.1341,769300.0
2007-09-25 10:40:00,29.05,29.18,28.99,29.04,602900.0,21.1341,21.2287,21.0904,21.1268,602900.0
2007-09-25 10:50:00,29.04,29.04,28.93,28.99,346000.0,21.1268,21.1268,21.0468,21.0904,346000.0
2007-09-25 11:00:00,28.98,29.01,28.97,28.97,413000.0,21.0832,21.105,21.0759,21.0759,413000.0
2007-09-25 11:10:00,28.97,29.03,28.95,28.99,564100.0,21.0759,21.1195,21.0613,21.0904,564100.0
2007-09-25 11:20:00,29.0,29.03,28.95,28.98,470000.0,21.0977,21.1195,21.0613,21.0832,470000.0
2007-09-25 11:30:00,28.98,29.02,28.97,28.98,562400.0,21.0832,21.1123,21.0759,21.0832,562400.0
2007-09-25 11:40:00,28.99,29.0,28.97,29.0,327700.0,21.0904,21.0977,21.0759,21.0977,327700.0
2007-09-25 11:50:00,29.0,29.0,28.97,28.99,250100.0,21.0977,21.0977,21.0759,21.0904,250100.0
2007-09-25 12:00:00,28.99,29.16,28.98,29.11,407600.0,21.0904,21.2141,21.0832,21.1777,407600.0
2007-09-25 12:10:00,29.11,29.12,28.98,29.0,510700.0,21.1777,21.185,21.0832,21.0977,510700.0
2007-09-25 12:20:00,29.0,29.0,28.85,28.93,505200.0,21.0977,21.0977,20.9886,21.0468,505200.0
2007-09-25 12:30:00,28.93,29.01,28.93,28.97,347600.0,21.0468,21.105,21.0468,21.0759,347600.0
2007-09-25 12:40:00,28.97,29.01,28.96,29.0,345900.0,21.0759,21.105,21.0686,21.0977,345900.0
2007-09-25 12:50:00,28.99,29.0,28.96,28.98,254500.0,21.0904,21.0977,21.0686,21.0832,254500.0
2007-09-25 13:00:00,28.98,29.0,28.97,28.97,361300.0,21.0832,21.0977,21.0759,21.0759,361300.0
2007-09-25 13:10:00,28.97,28.99,28.87,28.9,345400.0,21.0759,21.0904,21.0031,21.025,345400.0
2007-09-25 13:20:00,28.9,28.91,28.8,28.82,816200.0,21.025,21.0322,20.9522,20.9668,816200.0
2007-09-25 13:30:00,28.82,28.93,28.81,28.83,594700.0,20.9668,21.0468,20.9595,20.974,594700.0
2007-09-25 13:40:00,28.83,28.84,28.77,28.8,1170200.0,20.974,20.9813,20.9304,20.9522,1170200.0
2007-09-25 13:50:00,28.8,28.82,28.71,28.74,570700.0,20.9522,20.9668,20.8867,20.9086,570700.0
2007-09-25 14:00:00,28.74,28.79,28.67,28.72,860800.0,20.9086,20.9449,20.8576,20.894,860800.0
2007-09-25 14:10:00,28.72,28.79,28.66,28.69,581800.0,20.894,20.9449,20.8504,20.8722,581800.0
2007-09-25 14:20:00,28.69,28.77,28.67,28.72,575900.0,20.8722,20.9304,20.8576,20.894,575900.0
2007-09-25 14:30:00,28.73,28.73,28.65,28.67,531000.0,20.9013,20.9013,20.8431,20.8576,531000.0
2007-09-25 14:40:00,28.67,28.71,28.52,28.56,1114800.0,20.8576,20.8867,20.7485,20.7776,1114800.0
2007-09-25 14:50:00,28.56,28.58,28.5,28.52,1362000.0,20.7776,20.7922,20.734,20.7485,1362000.0
2007-09-25 15:00:00,28.52,28.58,28.5,28.51,1289000.0,20.7485,20.7922,20.734,20.7412,1289000.0
2007-09-25 15:10:00,28.52,28.53,28.45,28.49,1431000.0,20.7485,20.7558,20.6976,20.7267,1431000.0
2007-09-25 15:20:00,28.5,28.51,28.47,28.48,799400.0,20.734,20.7412,20.7121,20.7194,799400.0
2007-09-25 15:30:00,28.48,28.5,28.46,28.48,1174900.0,20.7194,20.734,20.7049,20.7194,1174900.0
2007-09-25 15:40:00,28.48,28.5,28.43,28.47,1417200.0,20.7194,20.734,20.683,20.7121,1417200.0
2007-09-25 15:50:00,28.47,28.53,28.47,28.5,1781300.0,20.7121,20.7558,20.7121,20.734,1781300.0
2007-09-26 09:30:00,28.52,28.65,28.3,28.47,952400.0,20.7485,20.8431,20.5885,20.7121,952400.0
2007-09-26 09:40:00,28.48,28.5,28.36,28.41,1133400.0,20.7194,20.734,20.6321,20.6685,1133400.0
2007-09-26 09:50:00,28.41,28.42,28.32,28.39,442200.0,20.6685,20.6758,20.603,20.6539,442200.0
2007-09-26 10:00:00,28.39,28.51,28.35,28.49,649400.0,20.6539,20.7412,20.6248,20.7267,649400.0
2007-09-26 10:10:00,28.49,28.53,28.41,28.41,277400.0,20.7267,20.7558,20.6685,20.6685,277400.0
2007-09-26 10:20:00,28.42,28.47,28.36,28.43,333500.0,20.6758,20.7121,20.6321,20.683,333500.0
2007-09-26 10:30:00,28.44,28.47,28.42,28.44,585200.0,20.6903,20.7121,20.6758,20.6903,585200.0
2007-09-26 10:40:00,28.44,28.47,28.43,28.45,236900.0,20.6903,20.7121,20.683,20.6976,236900.0
2007-09-26 10:50:00,28.46,28.49,28.45,28.46,524800.0,20.7049,20.7267,20.6976,20.7049,524800.0
2007-09-26 11:00:00,28.46,28.6,28.46,28.55,750400.0,20.7049,20.8067,20.7049,20.7703,750400.0
2007-09-26 11:10:00,28.55,28.57,28.53,28.55,464500.0,20.7703,20.7849,20.7558,20.7703,464500.0
2007-09-26 11:20:00,28.54,28.56,28.48,28.5,562800.0,20.7631,20.7776,20.7194,20.734,562800.0
2007-09-26 11:30:00,28.5,28.55,28.49,28.54,807900.0,20.734,20.7703,20.7267,20.7631,807900.0
2007-09-26 11:40:00,28.54,28.58,28.53,28.54,360200.0,20.7631,20.7922,20.7558,20.7631,360200.0
2007-09-26 11:50:00,28.54,28.56,28.51,28.52,301100.0,20.7631,20.7776,20.7412,20.7485,301100.0
2007-09-26 12:00:00,28.53,28.56,28.5,28.51,249600.0,20.7558,20.7776,20.734,20.7412,249600.0
2007-09-26 12:10:00,28.51,28.56,28.5,28.51,670100.0,20.7412,20.7776,20.734,20.7412,670100.0
2007-09-26 12:20:00,28.5,28.57,28.49,28.55,537300.0,20.734,20.7849,20.7267,20.7703,537300.0
2007-09-26 12:30:00,28.55,28.58,28.54,28.58,265400.0,20.7703,20.7922,20.7631,20.7922,265400.0
2007-09-26 12:40:00,28.58,28.62,28.55,28.55,233800.0,20.7922,20.8213,20.7703,20.7703,233800.0
2007-09-26 12:50:00,28.55,28.6,28.54,28.6,114900.0,20.7703,20.8067,20.7631,20.8067,114900.0
2007-09-26 13:00:00,28.59,28.72,28.59,28.71,363400.0,20.7994,20.894,20.7994,20.8867,363400.0
2007-09-26 13:10:00,28.7,28.78,28.62,28.75,389200.0,20.8795,20.9377,20.8213,20.9158,389200.0
2007-09-26 13:20:00,28.75,28.76,28.65,28.67,179700.0,20.9158,20.9231,20.8431,20.8576,179700.0
2007-09-26 13:30:00,28.66,28.69,28.58,28.69,240800.0,20.8504,20.8722,20.7922,20.8722,240800.0
2007-09-26 13:40:00,28.7,28.7,28.53,28.61,315900.0,20.8795,20.8795,20.7558,20.814,315900.0
2007-09-26 13:50:00,28.61,28.63,28.54,28.55,259100.0,20.814,20.8285,20.7631,20.7703,259100.0
2007-09-26 14:00:00,28.55,28.63,28.55,28.6,212600.0,20.7703,20.8285,20.7703,20.8067,212600.0
2007-09-26 14:10:00,28.6,28.72,28.58,28.69,320500.0,20.8067,20.894,20.7922,20.8722,320500.0
2007-09-26 14:20:00,28.69,28.72,28.66,28.66,241800.0,20.8722,20.894,20.8504,20.8504,241800.0
2007-09-26 14:30:00,28.67,28.69,28.54,28.54,256900.0,20.8576,20.8722,20.7631,20.7631,256900.0
2007-09-26 14:40:00,28.54,28.58,28.5,28.56,281500.0,20.7631,20.7922,20.734,20.7776,281500.0
2007-09-26 14:50:00,28.56,28.62,28.55,28.61,204900.0,20.7776,20.8213,20.7703,20.814,204900.0
2007-09-26 15:00:00,28.6,28.71,28.57,28.71,272500.0,20.8067,20.8867,20.7849,20.8867,272500.0
2007-09-26 15:10:00,28.7,28.79,28.63,28.77,338400.0,20.8795,20.9449,20.8285,20.9304,338400.0
2007-09-26 15:20:00,28.77,28.78,28.65,28.68,242700.0,20.9304,20.9377,20.8431,20.8649,242700.0
2007-09-26 15:30:00,28.68,28.68,28.52,28.55,491300.0,20.8649,20.8649,20.7485,20.7703,491300.0
2007-09-26 15:40:00,28.55,28.56,28.48,28.48,405900.0,20.7703,20.7776,20.7194,20.7194,405900.0
2007-09-26 15:50:00,28.48,28.56,28.47,28.56,519900.0,20.7194,20.7776,20.7121,20.7776,519900.0
2007-09-27 09:30:00,28.58,28.63,28.5,28.6,308900.0,20.7922,20.8285,20.734,20.8067,308900.0
2007-09-27 09:40:00,28.61,28.68,28.59,28.6,216400.0,20.814,20.8649,20.7994,20.8067,216400.0
2007-09-27 09:50:00,28.6,28.64,28.52,28.59,275800.0,20.8067,20.8358,20.7485,20.7994,275800.0
2007-09-27 10:00:00,28.59,28.66,28.4,28.47,493700.0,20.7994,20.8504,20.6612,20.7121,493700.0
2007-09-27 10:10:00,28.48,28.58,28.41,28.57,209500.0,20.7194,20.7922,20.6685,20.7849,209500.0
2007-09-27 10:20:00,28.57,28.62,28.45,28.47,405500.0,20.7849,20.8213,20.6976,20.7121,405500.0
2007-09-27 10:30:00,28.48,28.5,28.39,28.4,531300.0,20.7194,20.734,20.6539,20.6612,531300.0
2007-09-27 10:40:00,28.4,28.41,28.28,28.3,381100.0,20.6612,20.6685,20.5739,20.5885,381100.0
2007-09-27 10:50:00,28.3,28.4,28.28,28.39,338600.0,20.5885,20.6612,20.5739,20.6539,338600.0
2007-09-27 11:00:00,28.38,28.4,28.31,28.32,274500.0,20.6467,20.6612,20.5957,20.603,274500.0
2007-09-27 11:10:00,28.31,28.33,28.25,28.33,183600.0,20.5957,20.6103,20.5521,20.6103,183600.0
2007-09-27 11:20:00,28.33,28.33,28.27,28.29,102200.0,20.6103,20.6103,20.5666,20.5812,102200.0
2007-09-27 11:30:00,28.3,28.34,28.27,28.34,243200.0,20.5885,20.6176,20.5666,20.6176,243200.0
2007-09-27 11:40:00,28.33,28.39,28.31,28.38,243600.0,20.6103,20.6539,20.5957,20.6467,243600.0
2007-09-27 11:50:00,28.37,28.42,28.35,28.41,208600.0,20.6394,20.6758,20.6248,20.6685,208600.0
2007-09-27 12:00:00,28.41,28.46,28.4,28.43,193400.0,20.6685,20.7049,20.6612,20.683,193400.0
2007-09-27 12:10:00,28.43,28.46,28.43,28.44,201600.0,20.683,20.7049,20.683,20.6903,201600.0
2007-09-27 12:20:00,28.45,28.45,28.32,28.32,278800.0,20.6976,20.6976,20.603,20.603,278800.0
2007-09-27 12:30:00,28.32,28.34,28.3,28.32,151800.0,20.603,20.6176,20.5885,20.603,151800.0
2007-09-27 12:40:00,28.32,28.32,28.28,28.32,158500.0,20.603,20.603,20.5739,20.603,158500.0
2007-09-27 12:50:00,28.31,28.32,28.27,28.28,115000.0,20.5957,20.603,20.5666,20.5739,115000.0
2007-09-27 13:00:00,28.27,28.31,28.26,28.3,313700.0,20.5666,20.5957,20.5594,20.5885,313700.0
2007-09-27 13:10:00,28.3,28.31,28.26,28.28,148500.0,20.5885,20.5957,20.5594,20.5739,148500.0
2007-09-27 13:20:00,28.29,28.3,28.26,28.27,62900.0,20.5812,20.5885,20.5594,20.5666,62900.0
2007-09-27 13:30:00,28.27,28.28,28.2,28.2,163500.0,20.5666,20.5739,20.5157,20.5157,163500.0
2007-09-27 13:40:00,28.2,28.24,28.18,28.2,142600.0,20.5157,20.5448,20.5012,20.5157,142600.0
2007-09-27 13:50:00,28.21,28.24,28.2,28.24,130500.0,20.523,20.5448,20.5157,20.5448,130500.0
2007-09-27 14:00:00,28.24,28.3,28.23,28.3,133100.0,20.5448,20.5885,20.5375,20.5885,133100.0
2007-09-27 14:10:00,28.3,28.32,28.27,28.3,368700.0,20.5885,20.603,20.5666,20.5885,368700.0
2007-09-27 14:20:00,28.31,28.34,28.29,28.3,291900.0,20.5957,20.6176,20.5812,20.5885,291900.0
2007-09-27 14:30:00,28.3,28.33,28.28,28.32,262800.0,20.5885,20.6103,20.5739,20.603,262800.0
2007-09-27 14:40:00,28.32,28.32,28.25,28.31,308300.0,20.603,20.603,20.5521,20.5957,308300.0
2007-09-27 14:50:00,28.31,28.34,28.29,28.32,363800.0,20.5957,20.6176,20.5812,20.603,363800.0
2007-09-27 15:00:00,28.32,28.34,28.26,28.26,218300.0,20.603,20.6176,20.5594,20.5594,218300.0
2007-09-27 15:10:00,28.26,28.31,28.25,28.31,213400.0,20.5594,20.5957,20.5521,20.5957,213400.0
2007-09-27 15:20:00,28.31,28.35,28.29,28.3,199700.0,20.5957,20.6248,20.5812,20.5885,199700.0
2007-09-27 15:30:00,28.3,28.31,28.22,28.24,216300.0,20.5885,20.5957,20.5303,20.5448,216300.0
2007-09-27 15:40:00,28.24,28.25,28.13,28.22,720900.0,20.5448,20.5521,20.4648,20.5303,720900.0
2007-09-27 15:50:00,28.22,28.37,28.22,28.32,921700.0,20.5303,20.6394,20.5303,20.603,921700.0
2007-09-28 09:30:00,28.39,28.44,28.25,28.32,248800.0,20.6539,20.6903,20.5521,20.603,248800.0
2007-09-28 09:40:00,28.32,28.45,28.31,28.41,365500.0,20.603,20.6976,20.5957,20.6685,365500.0
2007-09-28 09:50:00,28.41,28.44,28.38,28.43,117800.0,20.6685,20.6903,20.6467,20.683,117800.0
2007-09-28 10:00:00,28.43,28.45,28.29,28.3,240600.0,20.683,20.6976,20.5812,20.5885,240600.0
2007-09-28 10:10:00,28.3,28.32,28.23,28.27,232300.0,20.5885,20.603,20.5375,20.5666,232300.0
2007-09-28 10:20:00,28.27,28.28,28.22,28.22,194400.0,20.5666,20.5739,20.5303,20.5303,194400.0
2007-09-28 10:30:00,28.22,28.24,28.17,28.22,229400.0,20.5303,20.5448,20.4939,20.5303,229400.0
2007-09-28 10:40:00,28.21,28.23,28.17,28.19,207100.0,20.523,20.5375,20.4939,20.5084,207100.0
2007-09-28 10:50:00,28.19,28.3,28.18,28.3,222900.0,20.5084,20.5885,20.5012,20.5885,222900.0
2007-09-28 11:00:00,28.3,28.31,28.12,28.19,367700.0,20.5885,20.5957,20.4575,20.5084,367700.0
2007-09-28 11:10:00,28.19,28.3,28.18,28.29,182700.0,20.5084,20.5885,20.5012,20.5812,182700.0
2007-09-28 11:20:00,28.3,28.37,28.29,28.32,276100.0,20.5885,20.6394,20.5812,20.603,276100.0
2007-09-28 11:30:00,28.31,28.33,28.27,28.33,153800.0,20.5957,20.6103,20.5666,20.6103,153800.0
2007-09-28 11:40:00,28.32,28.4,28.32,28.33,146400.0,20.603,20.6612,20.603,20.6103,146400.0
2007-09-28 11:50:00,28.34,28.38,28.28,28.36,174300.0,20.6176,20.6467,20.5739,20.6321,174300.0
2007-09-28 12:00:00,28.36,28.4,28.35,28.37,57500.0,20.6321,20.6612,20.6248,20.6394,57500.0
2007-09-28 12:10:00,28.36,28.37,28.33,28.33,42700.0,20.6321,20.6394,20.6103,20.6103,42700.0
2007-09-28 12:20:00,28.33,28.36,28.32,28.33,67300.0,20.6103,20.6321,20.603,20.6103,67300.0
2007-09-28 12:30:00,28.33,28.34,28.33,28.33,46800.0,20.6103,20.6176,20.6103,20.6103,46800.0
2007-09-28 12:40:00,28.33,28.33,28.29,28.3,87800.0,20.6103,20.6103,20.5812,20.5885,87800.0
2007-09-28 12:50:00,28.3,28.31,28.28,28.3,260600.0,20.5885,20.5957,20.5739,20.5885,260600.0
2007-09-28 13:00:00,28.3,28.3,28.25,28.26,213700.0,20.5885,20.5885,20.5521,20.5594,213700.0
2007-09-28 13:10:00,28.26,28.31,28.22,28.31,303100.0,20.5594,20.5957,20.5303,20.5957,303100.0
2007-09-28 13:20:00,28.31,28.32,28.25,28.27,146700.0,20.5957,20.603,20.5521,20.5666,146700.0
2007-09-28 13:30:00,28.27,28.28,28.19,28.2,207400.0,20.5666,20.5739,20.5084,20.5157,207400.0
2007-09-28 13:40:00,28.2,28.21,28.14,28.14,161600.0,20.5157,20.523,20.4721,20.4721,161600.0
2007-09-28 13:50:00,28.15,28.2,28.14,28.19,83400.0,20.4793,20.5157,20.4721,20.5084,83400.0
2007-09-28 14:00:00,28.2,28.24,28.2,28.24,291100.0,20.5157,20.5448,20.5157,20.5448,291100.0
2007-09-28 14:10:00,28.23,28.24,28.17,28.17,163700.0,20.5375,20.5448,20.4939,20.4939,163700.0
2007-09-28 14:20:00,28.18,28.2,28.14,28.16,178400.0,20.5012,20.5157,20.4721,20.4866,178400.0
2007-09-28 14:30:00,28.16,28.17,28.14,28.17,97300.0,20.4866,20.4939,20.4721,20.4939,97300.0
2007-09-28 14:40:00,28.16,28.19,28.14,28.14,155900.0,20.4866,20.5084,20.4721,20.4721,155900.0
2007-09-28 14:50:00,28.15,28.15,28.09,28.14,299100.0,20.4793,20.4793,20.4357,20.4721,299100.0
2007-09-28 15:00:00,28.14,28.15,28.04,28.05,360700.0,20.4721,20.4793,20.3993,20.4066,360700.0
2007-09-28 15:10:00,28.05,28.09,28.03,28.08,235400.0,20.4066,20.4357,20.392,20.4284,235400.0
2007-09-28 15:20:00,28.08,28.15,28.08,28.14,188600.0,20.4284,20.4793,20.4284,20.4721,188600.0
2007-09-28 15:30:00,28.14,28.14,28.08,28.08,293100.0,20.4721,20.4721,20.4284,20.4284,293100.0
2007-09-28 15:40:00,28.08,28.08,28.01,28.04,550300.0,20.4284,20.4284,20.3775,20.3993,550300.0
2007-09-28 15:50:00,28.04,28.07,27.99,28.03,692000.0,20.3993,20.4211,20.3629,20.392,692000.0
2007-10-01 09:30:00,28.17,28.41,28.03,28.4,422200.0,20.4939,20.6685,20.392,20.6612,422200.0
2007-10-01 09:40:00,28.41,28.42,28.2,28.25,447800.0,20.6685,20.6758,20.5157,20.5521,447800.0
2007-10-01 09:50:00,28.25,28.32,28.22,28.28,324500.0,20.5521,20.603,20.5303,20.5739,324500.0
2007-10-01 10:00:00,28.28,28.49,28.28,28.45,267900.0,20.5739,20.7267,20.5739,20.6976,267900.0
2007-10-01 10:10:00,28.44,28.49,28.42,28.43,402900.0,20.6903,20.7267,20.6758,20.683,402900.0
2007-10-01 10:20:00,28.43,28.44,28.34,28.36,236100.0,20.683,20.6903,20.6176,20.6321,236100.0
2007-10-01 10:30:00,28.37,28.43,28.31,28.32,277200.0,20.6394,20.683,20.5957,20.603,277200.0
2007-10-01 10:40:00,28.33,28.34,28.29,28.29,180300.0,20.6103,20.6176,20.5812,20.5812,180300.0
2007-10-01 10:50:00,28.3,28.34,28.29,28.3,141300.0,20.5885,20.6176,20.5812,20.5885,141300.0
2007-10-01 11:00:00,28.3,28.36,28.3,28.32,161200.0,20.5885,20.6321,20.5885,20.603,161200.0
2007-10-01 11:10:00,28.33,28.42,28.33,28.38,161000.0,20.6103,20.6758,20.6103,20.6467,161000.0
2007-10-01 11:20:00,28.39,28.39,28.34,28.35,96200.0,20.6539,20.6539,20.6176,20.6248,96200.0
2007-10-01 11:30:00,28.35,28.4,28.35,28.37,95000.0,20.6248,20.6612,20.6248,20.6394,95000.0
2007-10-01 11:40:00,28.38,28.41,28.37,28.39,114100.0,20.6467,20.6685,20.6394,20.6539,114100.0
2007-10-01 11:50:00,28.4,28.52,28.39,28.52,276300.0,20.6612,20.7485,20.6539,20.7485,276300.0
2007-10-01 12:00:00,28.52,28.57,28.48,28.56,240400.0,20.7485,20.7849,20.7194,20.7776,240400.0
2007-10-01 12:10:00,28.56,28.57,28.49,28.53,229200.0,20.7776,20.7849,20.7267,20.7558,229200.0
2007-10-01 12:20:00,28.54,28.6,28.53,28.56,145200.0,20.7631,20.8067,20.7558,20.7776,145200.0
2007-10-01 12:30:00,28.55,28.57,28.52,28.56,79300.0,20.7703,20.7849,20.7485,20.7776,79300.0
2007-10-01 12:40:00,28.55,28.61,28.54,28.56,163200.0,20.7703,20.814,20.7631,20.7776,163200.0
2007-10-01 12:50:00,28.56,28.57,28.53,28.55,102400.0,20.7776,20.7849,20.7558,20.7703,102400.0
2007-10-01 13:00:00,28.56,28.58,28.49,28.49,179900.0,20.7776,20.7922,20.7267,20.7267,179900.0
2007-10-01 13:10:00,28.49,28.54,28.44,28.53,320200.0,20.7267,20.7631,20.6903,20.7558,320200.0
2007-10-01 13:20:00,28.52,28.54,28.47,28.53,187700.0,20.7485,20.7631,20.7121,20.7558,187700.0
2007-10-01 13:30:00,28.53,28.56,28.51,28.55,145700.0,20.7558,20.7776,20.7412,20.7703,145700.0
2007-10-01 13:40:00,28.55,28.56,28.52,28.53,142200.0,20.7703,20.7776,20.7485,20.7558,142200.0
2007-10-01 13:50:00,28.53,28.56,28.5,28.51,129300.0,20.7558,20.7776,20.734,20.7412,129300.0
2007-10-01 14:00:00,28.51,28.57,28.51,28.56,178600.0,20.7412,20.7849,20.7412,20.7776,178600.0
2007-10-01 14:10:00,28.56,28.71,28.55,28.7,340800.0,20.7776,20.8867,20.7703,20.8795,340800.0
2007-10-01 14:20:00,28.7,28.76,28.7,28.76,231500.0,20.8795,20.9231,20.8795,20.9231,231500.0
2007-10-01 14:30:00,28.75,28.76,28.7,28.72,171600.0,20.9158,20.9231,20.8795,20.894,171600.0
2007-10-01 14:40:00,28.72,28.77,28.7,28.74,136200.0,20.894,20.9304,20.8795,20.9086,136200.0
2007-10-01 14:50:00,28.74,28.77,28.72,28.73,110900.0,20.9086,20.9304,20.894,20.9013,110900.0
2007-10-01 15:00:00,28.72,28.76,28.72,28.75,126600.0,20.894,20.9231,20.894,20.9158,126600.0
2007-10-01 15:10:00,28.75,28.76,28.72,28.74,214400.0,20.9158,20.9231,20.894,20.9086,214400.0
2007-10-01 15:20:00,28.74,28.76,28.72,28.73,173400.0,20.9086,20.9231,20.894,20.9013,173400.0
2007-10-01 15:30:00,28.73,28.75,28.69,28.7,432500.0,20.9013,20.9158,20.8722,20.8795,432500.0
2007-10-01 15:40:00,28.7,28.75,28.7,28.7,487500.0,20.8795,20.9158,20.8795,20.8795,487500.0
2007-10-01 15:50:00,28.71,28.72,28.64,28.68,609700.0,20.8867,20.894,20.8358,20.8649,609700.0
2007-10-02 09:30:00,28.69,28.95,28.56,28.79,207500.0,20.8722,21.0613,20.7776,20.9449,207500.0
2007-10-02 09:40:00,28.78,28.81,28.57,28.66,319500.0,20.9377,20.9595,20.7849,20.8504,319500.0
2007-10-02 09:50:00,28.66,28.7,28.54,28.55,252100.0,20.8504,20.8795,20.7631,20.7703,252100.0
2007-10-02 10:00:00,28.55,28.6,28.5,28.54,327700.0,20.7703,20.8067,20.734,20.7631,327700.0
2007-10-02 10:10:00,28.55,28.71,28.54,28.66,462600.0,20.7703,20.8867,20.7631,20.8504,462600.0
2007-10-02 10:20:00,28.66,28.68,28.6,28.6,303300.0,20.8504,20.8649,20.8067,20.8067,303300.0
2007-10-02 10:30:00,28.6,28.67,28.58,28.65,221500.0,20.8067,20.8576,20.7922,20.8431,221500.0
2007-10-02 10:40:00,28.65,28.66,28.57,28.61,233400.0,20.8431,20.8504,20.7849,20.814,233400.0
2007-10-02 10:50:00,28.6,28.63,28.57,28.59,145100.0,20.8067,20.8285,20.7849,20.7994,145100.0
2007-10-02 11:00:00,28.6,28.66,28.58,28.63,149500.0,20.8067,20.8504,20.7922,20.8285,149500.0
2007-10-02 11:10:00,28.63,28.68,28.63,28.66,176600.0,20.8285,20.8649,20.8285,20.8504,176600.0
2007-10-02 11:20:00,28.67,28.68,28.64,28.65,205300.0,20.8576,20.8649,20.8358,20.8431,205300.0
2007-10-02 11:30:00,28.65,28.69,28.58,28.63,166400.0,20.8431,20.8722,20.7922,20.8285,166400.0
2007-10-02 11:40:00,28.62,28.66,28.6,28.63,248400.0,20.8213,20.8504,20.8067,20.8285,248400.0
2007-10-02 11:50:00,28.62,28.69,28.62,28.67,153500.0,20.8213,20.8722,20.8213,20.8576,153500.0
2007-10-02 12:00:00,28.67,28.67,28.62,28.64,137900.0,20.8576,20.8576,20.8213,20.8358,137900.0
2007-10-02 12:10:00,28.64,28.72,28.64,28.68,188100.0,20.8358,20.894,20.8358,20.8649,188100.0
2007-10-02 12:20:00,28.67,28.69,28.66,28.67,117800.0,20.8576,20.8722,20.8504,20.8576,117800.0
2007-10-02 12:30:00,28.67,28.68,28.63,28.65,99300.0,20.8576,20.8649,20.8285,20.8431,99300.0
2007-10-02 12:40:00,28.65,28.66,28.58,28.58,77200.0,20.8431,20.8504,20.7922,20.7922,77200.0
2007-10-02 12:50:00,28.58,28.59,28.55,28.57,102300.0,20.7922,20.7994,20.7703,20.7849,102300.0
2007-10-02 13:00:00,28.57,28.6,28.56,28.59,102600.0,20.7849,20.8067,20.7776,20.7994,102600.0
2007-10-02 13:10:00,28.59,28.6,28.56,28.56,75100.0,20.7994,20.8067,20.7776,20.7776,75100.0
2007-10-02 13:20:00,28.57,28.58,28.52,28.53,128600.0,20.7849,20.7922,20.7485,20.7558,128600.0
2007-10-02 13:30:00,28.53,28.54,28.51,28.53,127600.0,20.7558,20.7631,20.7412,20.7558,127600.0
2007-10-02 13:40:00,28.53,28.57,28.53,28.56,103000.0,20.7558,20.7849,20.7558,20.7776,103000.0
2007-10-02 13:50:00,28.57,28.69,28.57,28.64,238600.0,20.7849,20.8722,20.7849,20.8358,238600.0
2007-10-02 14:00:00,28.63,28.64,28.56,28.58,63400.0,20.8285,20.8358,20.7776,20.7922,63400.0
2007-10-02 14:10:00,28.58,28.64,28.58,28.63,180900.0,20.7922,20.8358,20.7922,20.8285,180900.0
2007-10-02 14:20:00,28.62,28.63,28.59,28.61,192700.0,20.8213,20.8285,20.7994,20.814,192700.0
2007-10-02 14:30:00,28.62,28.64,28.54,28.54,156700.0,20.8213,20.8358,20.7631,20.7631,156700.0
2007-10-02 14:40:00,28.55,28.59,28.51,28.59,259400.0,20.7703,20.7994,20.7412,20.7994,259400.0
2007-10-02 14:50:00,28.58,28.61,28.55,28.6,161100.0,20.7922,20.814,20.7703,20.8067,161100.0
2007-10-02 15:00:00,28.6,28.61,28.54,28.58,159600.0,20.8067,20.814,20.7631,20.7922,159600.0
2007-10-02 15:10:00,28.57,28.59,28.51,28.52,127100.0,20.7849,20.7994,20.7412,20.7485,127100.0
2007-10-02 15:20:00,28.52,28.61,28.51,28.59,346300.0,20.7485,20.814,20.7412,20.7994,346300.0
2007-10-02 15:30:00,28.59,28.59,28.54,28.56,370300.0,20.7994,20.7994,20.7631,20.7776,370300.0
2007-10-02 15:40:00,28.56,28.73,28.56,28.71,494300.0,20.7776,20.9013,20.7776,20.8867,494300.0
2007-10-02 15:50:00,28.72,28.75,28.66,28.71,504500.0,20.894,20.9158,20.8504,20.8867,504500.0
2007-10-03 09:30:00,28.59,28.75,28.39,28.59,334200.0,20.7994,20.9158,20.6539,20.7994,334200.0
2007-10-03 09:40:00,28.59,28.65,28.53,28.58,188500.0,20.7994,20.8431,20.7558,20.7922,188500.0
2007-10-03 09:50:00,28.59,28.59,28.51,28.51,203200.0,20.7994,20.7994,20.7412,20.7412,203200.0
2007-10-03 10:00:00,28.51,28.56,28.5,28.51,218600.0,20.7412,20.7776,20.734,20.7412,218600.0
2007-10-03 10:10:00,28.51,28.63,28.51,28.62,153300.0,20.7412,20.8285,20.7412,20.8213,153300.0
2007-10-03 10:20:00,28.62,28.87,28.55,28.82,357400.0,20.8213,21.0031,20.7703,20.9668,357400.0
2007-10-03 10:30:00,28.82,28.93,28.82,28.85,266000.0,20.9668,21.0468,20.9668,20.9886,266000.0
2007-10-03 10:40:00,28.84,28.85,28.8,28.81,137700.0,20.9813,20.9886,20.9522,20.9595,137700.0
2007-10-03 10:50:00,28.81,28.9,28.81,28.85,203600.0,20.9595,21.025,20.9595,20.9886,203600.0
2007-10-03 11:00:00,28.86,28.95,28.82,28.92,310000.0,20.9959,21.0613,20.9668,21.0395,310000.0
2007-10-03 11:10:00,28.92,28.96,28.89,28.96,329500.0,21.0395,21.0686,21.0177,21.0686,329500.0
2007-10-03 11:20:00,28.96,28.97,28.87,28.93,292400.0,21.0686,21.0759,21.0031,21.0468,292400.0
2007-10-03 11:30:00,28.93,28.98,28.9,28.93,344000.0,21.0468,21.0832,21.025,21.0468,344000.0
2007-10-03 11:40:00,28.94,29.1,28.92,29.08,452300.0,21.0541,21.1705,21.0395,21.1559,452300.0
2007-10-03 11:50:00,29.09,29.21,29.05,29.12,272800.0,21.1632,21.2505,21.1341,21.185,272800.0
2007-10-03 12:00:00,29.13,29.24,29.12,29.15,245600.0,21.1923,21.2723,21.185,21.2068,245600.0
2007-10-03 12:10:00,29.15,29.18,28.95,28.99,242900.0,21.2068,21.2287,21.0613,21.0904,242900.0
2007-10-03 12:20:00,28.99,29.05,28.91,28.94,196700.0,21.0904,21.1341,21.0322,21.0541,196700.0
2007-10-03 12:30:00,28.94,28.96,28.89,28.94,116300.0,21.0541,21.0686,21.0177,21.0541,116300.0
2007-10-03 12:40:00,28.94,28.99,28.9,28.98,132000.0,21.0541,21.0904,21.025,21.0832,132000.0
2007-10-03 12:50:00,28.98,29.04,28.98,29.0,154100.0,21.0832,21.1268,21.0832,21.0977,154100.0
2007-10-03 13:00:00,29.01,29.09,29.0,29.06,165000.0,21.105,21.1632,21.0977,21.1414,165000.0
2007-10-03 13:10:00,29.06,29.06,28.94,29.02,195900.0,21.1414,21.1414,21.0541,21.1123,195900.0
2007-10-03 13:20:00,29.02,29.04,28.95,28.97,167400.0,21.1123,21.1268,21.0613,21.0759,167400.0
2007-10-03 13:30:00,28.98,29.05,28.96,29.04,156100.0,21.0832,21.1341,21.0686,21.1268,156100.0
2007-10-03 13:40:00,29.05,29.07,28.94,28.96,196500.0,21.1341,21.1486,21.0541,21.0686,196500.0
2007-10-03 13:50:00,28.97,28.98,28.91,28.96,133600.0,21.0759,21.0832,21.0322,21.0686,133600.0
2007-10-03 14:00:00,28.97,28.97,28.85,28.85,152700.0,21.0759,21.0759,20.9886,20.9886,152700.0
2007-10-03 14:10:00,28.85,28.92,28.81,28.92,289700.0,20.9886,21.0395,20.9595,21.0395,289700.0
2007-10-03 14:20:00,28.92,29.01,28.9,29.0,154500.0,21.0395,21.105,21.025,21.0977,154500.0
2007-10-03 14:30:00,29.0,29.01,28.93,28.97,110700.0,21.0977,21.105,21.0468,21.0759,110700.0
2007-10-03 14:40:00,28.97,28.97,28.9,28.94,185400.0,21.0759,21.0759,21.025,21.0541,185400.0
2007-10-03 14:50:00,28.94,29.05,28.91,29.05,278500.0,21.0541,21.1341,21.0322,21.1341,278500.0
2007-10-03 15:00:00,29.05,29.07,28.95,29.05,324000.0,21.1341,21.1486,21.0613,21.1341,324000.0
2007-10-03 15:10:00,29.05,29.06,29.01,29.02,106900.0,21.1341,21.1414,21.105,21.1123,106900.0
2007-10-03 15:20:00,29.01,29.02,28.86,28.86,307300.0,21.105,21.1123,20.9959,20.9959,307300.0
2007-10-03 15:30:00,28.86,28.93,28.85,28.92,227200.0,20.9959,21.0468,20.9886,21.0395,227200.0
2007-10-03 15:40:00,28.92,28.92,28.85,28.91,330400.0,21.0395,21.0395,20.9886,21.0322,330400.0
2007-10-03 15:50:00,28.91,28.94,28.88,28.92,423300.0,21.0322,21.0541,21.0104,21.0395,423300.0
2007-10-04 09:30:00,28.95,29.0,28.77,28.91,171100.0,21.0613,21.0977,20.9304,21.0322,171100.0
2007-10-04 09:40:00,28.92,28.94,28.69,28.74,192700.0,21.0395,21.0541,20.8722,20.9086,192700.0
2007-10-04 09:50:00,28.73,28.75,28.62,28.69,174100.0,20.9013,20.9158,20.8213,20.8722,174100.0
2007-10-04 10:00:00,28.7,28.7,28.6,28.63,255800.0,20.8795,20.8795,20.8067,20.8285,255800.0
2007-10-04 10:10:00,28.62,28.66,28.62,28.65,216700.0,20.8213,20.8504,20.8213,20.8431,216700.0
2007-10-04 10:20:00,28.65,28.65,28.6,28.6,123500.0,20.8431,20.8431,20.8067,20.8067,123500.0
2007-10-04 10:30:00,28.61,28.73,28.6,28.68,122800.0,20.814,20.9013,20.8067,20.8649,122800.0
2007-10-04 10:40:00,28.68,28.69,28.64,28.64,78600.0,20.8649,20.8722,20.8358,20.8358,78600.0
2007-10-04 10:50:00,28.63,28.66,28.6,28.66,93000.0,20.8285,20.8504,20.8067,20.8504,93000.0
2007-10-04 11:00:00,28.67,28.67,28.6,28.64,211900.0,20.8576,20.8576,20.8067,20.8358,211900.0
2007-10-04 11:10:00,28.64,28.64,28.61,28.61,59200.0,20.8358,20.8358,20.814,20.814,59200.0
2007-10-04 11:20:00,28.61,28.61,28.49,28.5,243100.0,20.814,20.814,20.7267,20.734,243100.0
2007-10-04 11:30:00,28.49,28.56,28.49,28.54,79900.0,20.7267,20.7776,20.7267,20.7631,79900.0
2007-10-04 11:40:00,28.54,28.57,28.51,28.52,127000.0,20.7631,20.7849,20.7412,20.7485,127000.0
2007-10-04 11:50:00,28.52,28.52,28.35,28.35,213400.0,20.7485,20.7485,20.6248,20.6248,213400.0
2007-10-04 12:00:00,28.35,28.4,28.29,28.39,211100.0,20.6248,20.6612,20.5812,20.6539,211100.0
2007-10-04 12:10:00,28.38,28.47,28.38,28.47,132400.0,20.6467,20.7121,20.6467,20.7121,132400.0
2007-10-04 12:20:00,28.47,28.51,28.46,28.5,83700.0,20.7121,20.7412,20.7049,20.734,83700.0
2007-10-04 12:30:00,28.5,28.51,28.38,28.38,177400.0,20.734,20.7412,20.6467,20.6467,177400.0
2007-10-04 12:40:00,28.46,28.54,28.46,28.54,133800.0,20.7049,20.7631,20.7049,20.7631,133800.0
2007-10-04 12:50:00,28.54,28.56,28.53,28.55,72200.0,20.7631,20.7776,20.7558,20.7703,72200.0
2007-10-04 13:00:00,28.56,28.57,28.51,28.51,96400.0,20.7776,20.7849,20.7412,20.7412,96400.0
2007-10-04 13:10:00,28.51,28.53,28.5,28.53,60900.0,20.7412,20.7558,20.734,20.7558,60900.0
2007-10-04 13:20:00,28.53,28.69,28.51,28.68,171800.0,20.7558,20.8722,20.7412,20.8649,171800.0
2007-10-04 13:30:00,28.68,28.68,28.62,28.63,98000.0,20.8649,20.8649,20.8213,20.8285,98000.0
2007-10-04 13:40:00,28.63,28.65,28.56,28.56,114600.0,20.8285,20.8431,20.7776,20.7776,114600.0
2007-10-04 13:50:00,28.56,28.57,28.5,28.55,125100.0,20.7776,20.7849,20.734,20.7703,125100.0
2007-10-04 14:00:00,28.55,28.56,28.53,28.55,88600.0,20.7703,20.7776,20.7558,20.7703,88600.0
2007-10-04 14:10:00,28.56,28.6,28.54,28.55,114100.0,20.7776,20.8067,20.7631,20.7703,114100.0
2007-10-04 14:20:00,28.55,28.56,28.53,28.54,190400.0,20.7703,20.7776,20.7558,20.7631,190400.0
2007-10-04 14:30:00,28.55,28.56,28.49,28.54,263800.0,20.7703,20.7776,20.7267,20.7631,263800.0
2007-10-04 14:40:00,28.54,28.57,28.5,28.53,238200.0,20.7631,20.7849,20.734,20.7558,238200.0
2007-10-04 14:50:00,28.53,28.53,28.5,28.5,151400.0,20.7558,20.7558,20.734,20.734,151400.0
2007-10-04 15:00:00,28.5,28.56,28.49,28.55,122200.0,20.734,20.7776,20.7267,20.7703,122200.0
2007-10-04 15:10:00,28.55,28.59,28.54,28.56,118500.0,20.7703,20.7994,20.7631,20.7776,118500.0
2007-10-04 15:20:00,28.56,28.57,28.53,28.53,134400.0,20.7776,20.7849,20.7558,20.7558,134400.0
2007-10-04 15:30:00,28.53,28.61,28.53,28.61,240300.0,20.7558,20.814,20.7558,20.814,240300.0
2007-10-04 15:40:00,28.6,28.64,28.59,28.63,295100.0,20.8067,20.8358,20.7994,20.8285,295100.0
2007-10-04 15:50:00,28.63,28.65,28.59,28.65,411000.0,20.8285,20.8431,20.7994,20.8431,411000.0
2007-10-05 09:30:00,28.99,29.1,28.87,29.0,354200.0,21.0904,21.1705,21.0031,21.0977,354200.0
2007-10-05 09:40:00,29.0,29.05,28.79,28.89,315700.0,21.0977,21.1341,20.9449,21.0177,315700.0
2007-10-05 09:50:00,28.89,28.95,28.73,28.81,409200.0,21.0177,21.0613,20.9013,20.9595,409200.0
2007-10-05 10:00:00,28.81,28.96,28.81,28.89,281200.0,20.9595,21.0686,20.9595,21.0177,281200.0
2007-10-05 10:10:00,28.89,28.91,28.83,28.87,182400.0,21.0177,21.0322,20.974,21.0031,182400.0
2007-10-05 10:20:00,28.87,28.89,28.78,28.79,265400.0,21.0031,21.0177,20.9377,20.9449,265400.0
2007-10-05 10:30:00,28.78,28.81,28.7,28.8,195100.0,20.9377,20.9595,20.8795,20.9522,195100.0
2007-10-05 10:40:00,28.81,28.92,28.8,28.91,184700.0,20.9595,21.0395,20.9522,21.0322,184700.0
2007-10-05 10:50:00,28.9,28.94,28.85,28.94,102400.0,21.025,21.0541,20.9886,21.0541,102400.0
2007-10-05 11:00:00,28.94,29.0,28.93,28.95,104700.0,21.0541,21.0977,21.0468,21.0613,104700.0
2007-10-05 11:10:00,28.96,29.0,28.95,28.99,137500.0,21.0686,21.0977,21.0613,21.0904,137500.0
2007-10-05 11:20:00,29.0,29.04,28.98,29.0,238000.0,21.0977,21.1268,21.0832,21.0977,238000.0
2007-10-05 11:30:00,29.0,29.15,29.0,29.15,330100.0,21.0977,21.2068,21.0977,21.2068,330100.0
2007-10-05 11:40:00,29.15,29.18,29.1,29.17,176800.0,21.2068,21.2287,21.1705,21.2214,176800.0
2007-10-05 11:50:00,29.18,29.26,29.17,29.26,168300.0,21.2287,21.2869,21.2214,21.2869,168300.0
2007-10-05 12:00:00,29.26,29.3,29.26,29.29,247900.0,21.2869,21.316,21.2869,21.3087,247900.0
2007-10-05 12:10:00,29.29,29.37,29.28,29.37,315100.0,21.3087,21.3669,21.3014,21.3669,315100.0
2007-10-05 12:20:00,29.36,29.39,29.25,29.27,298400.0,21.3596,21.3814,21.2796,21.2941,298400.0
2007-10-05 12:30:00,29.28,29.37,29.28,29.34,147600.0,21.3014,21.3669,21.3014,21.3451,147600.0
2007-10-05 12:40:00,29.35,29.35,29.21,29.22,116000.0,21.3523,21.3523,21.2505,21.2578,116000.0
2007-10-05 12:50:00,29.22,29.24,29.2,29.22,160500.0,21.2578,21.2723,21.2432,21.2578,160500.0
2007-10-05 13:00:00,29.23,29.25,29.18,29.18,99900.0,21.265,21.2796,21.2287,21.2287,99900.0
2007-10-05 13:10:00,29.18,29.2,29.17,29.19,63900.0,21.2287,21.2432,21.2214,21.2359,63900.0
2007-10-05 13:20:00,29.18,29.23,29.18,29.22,97300.0,21.2287,21.265,21.2287,21.2578,97300.0
2007-10-05 13:30:00,29.23,29.32,29.23,29.29,100200.0,21.265,21.3305,21.265,21.3087,100200.0
2007-10-05 13:40:00,29.3,29.35,29.29,29.32,78100.0,21.316,21.3523,21.3087,21.3305,78100.0
2007-10-05 13:50:00,29.32,29.4,29.32,29.38,162400.0,21.3305,21.3887,21.3305,21.3742,162400.0
2007-10-05 14:00:00,29.39,29.39,29.35,29.37,110400.0,21.3814,21.3814,21.3523,21.3669,110400.0
2007-10-05 14:10:00,29.37,29.38,29.32,29.35,61000.0,21.3669,21.3742,21.3305,21.3523,61000.0
2007-10-05 14:20:00,29.35,29.44,29.35,29.43,159700.0,21.3523,21.4178,21.3523,21.4105,159700.0
2007-10-05 14:30:00,29.43,29.44,29.37,29.37,129400.0,21.4105,21.4178,21.3669,21.3669,129400.0
2007-10-05 14:40:00,29.38,29.43,29.37,29.38,88200.0,21.3742,21.4105,21.3669,21.3742,88200.0
2007-10-05 14:50:00,29.38,29.47,29.38,29.47,220700.0,21.3742,21.4396,21.3742,21.4396,220700.0
2007-10-05 15:00:00,29.47,29.48,29.39,29.39,218600.0,21.4396,21.4469,21.3814,21.3814,218600.0
2007-10-05 15:10:00,29.39,29.41,29.32,29.33,152200.0,21.3814,21.396,21.3305,21.3378,152200.0
2007-10-05 15:20:00,29.33,29.42,29.32,29.41,164500.0,21.3378,21.4033,21.3305,21.396,164500.0
2007-10-05 15:30:00,29.41,29.42,29.4,29.4,164800.0,21.396,21.4033,21.3887,21.3887,164800.0
2007-10-05 15:40:00,29.4,29.43,29.24,29.36,452100.0,21.3887,21.4105,21.2723,21.3596,452100.0
2007-10-05 15:50:00,29.36,29.37,29.21,29.27,554600.0,21.3596,21.3669,21.2505,21.2941,554600.0
2007-10-08 09:30:00,29.14,29.21,29.01,29.05,179200.0,21.1996,21.2505,21.105,21.1341,179200.0
2007-10-08 09:40:00,29.05,29.15,29.03,29.03,98800.0,21.1341,21.2068,21.1195,21.1195,98800.0
2007-10-08 09:50:00,29.03,29.04,28.94,28.98,100400.0,21.1195,21.1268,21.0541,21.0832,100400.0
2007-10-08 10:00:00,28.98,29.01,28.92,28.98,164200.0,21.0832,21.105,21.0395,21.0832,164200.0
2007-10-08 10:10:00,28.98,29.0,28.95,28.99,82200.0,21.0832,21.0977,21.0613,21.0904,82200.0
2007-10-08 10:20:00,28.99,29.04,28.95,28.98,88200.0,21.0904,21.1268,21.0613,21.0832,88200.0
2007-10-08 10:30:00,28.98,29.02,28.92,28.94,94900.0,21.0832,21.1123,21.0395,21.0541,94900.0
2007-10-08 10:40:00,28.93,28.96,28.92,28.94,79200.0,21.0468,21.0686,21.0395,21.0541,79200.0
2007-10-08 10:50:00,28.95,28.95,28.94,28.94,45700.0,21.0613,21.0613,21.0541,21.0541,45700.0
2007-10-08 11:00:00,28.95,28.95,28.81,28.82,140200.0,21.0613,21.0613,20.9595,20.9668,140200.0
2007-10-08 11:10:00,28.83,28.84,28.78,28.82,137800.0,20.974,20.9813,20.9377,20.9668,137800.0
2007-10-08 11:20:00,28.81,28.85,28.79,28.81,91100.0,20.9595,20.9886,20.9449,20.9595,91100.0
2007-10-08 11:30:00,28.8,28.83,28.79,28.8,71400.0,20.9522,20.974,20.9449,20.9522,71400.0
2007-10-08 11:40:00,28.8,28.85,28.79,28.85,87400.0,20.9522,20.9886,20.9449,20.9886,87400.0
2007-10-08 11:50:00,28.84,28.84,28.75,28.76,138300.0,20.9813,20.9813,20.9158,20.9231,138300.0
2007-10-08 12:00:00,28.76,28.8,28.75,28.75,92300.0,20.9231,20.9522,20.9158,20.9158,92300.0
2007-10-08 12:10:00,28.76,28.76,28.69,28.7,141800.0,20.9231,20.9231,20.8722,20.8795,141800.0
2007-10-08 12:20:00,28.7,28.72,28.64,28.66,116000.0,20.8795,20.894,20.8358,20.8504,116000.0
2007-10-08 12:30:00,28.66,28.69,28.64,28.68,103800.0,20.8504,20.8722,20.8358,20.8649,103800.0
2007-10-08 12:40:00,28.68,28.74,28.68,28.73,105400.0,20.8649,20.9086,20.8649,20.9013,105400.0
2007-10-08 12:50:00,28.74,28.75,28.7,28.73,172500.0,20.9086,20.9158,20.8795,20.9013,172500.0
2007-10-08 13:00:00,28.73,28.77,28.71,28.77,165300.0,20.9013,20.9304,20.8867,20.9304,165300.0
2007-10-08 13:10:00,28.77,28.79,28.74,28.76,126900.0,20.9304,20.9449,20.9086,20.9231,126900.0
2007-10-08 13:20:00,28.77,28.77,28.74,28.75,78100.0,20.9304,20.9304,20.9086,20.9158,78100.0
2007-10-08 13:30:00,28.75,28.78,28.74,28.78,118300.0,20.9158,20.9377,20.9086,20.9377,118300.0
2007-10-08 13:40:00,28.78,28.79,28.71,28.71,168400.0,20.9377,20.9449,20.8867,20.8867,168400.0
2007-10-08 13:50:00,28.72,28.73,28.69,28.73,79300.0,20.894,20.9013,20.8722,20.9013,79300.0
2007-10-08 14:00:00,28.72,28.73,28.69,28.69,118100.0,20.894,20.9013,20.8722,20.8722,118100.0
2007-10-08 14:10:00,28.7,28.78,28.68,28.78,171500.0,20.8795,20.9377,20.8649,20.9377,171500.0
2007-10-08 14:20:00,28.78,28.79,28.72,28.75,103600.0,20.9377,20.9449,20.894,20.9158,103600.0
2007-10-08 14:30:00,28.74,28.77,28.72,28.74,115900.0,20.9086,20.9304,20.894,20.9086,115900.0
2007-10-08 14:40:00,28.73,28.75,28.71,28.71,74600.0,20.9013,20.9158,20.8867,20.8867,74600.0
2007-10-08 14:50:00,28.71,28.73,28.66,28.69,115700.0,20.8867,20.9013,20.8504,20.8722,115700.0
2007-10-08 15:00:00,28.69,28.7,28.65,28.67,194400.0,20.8722,20.8795,20.8431,20.8576,194400.0
2007-10-08 15:10:00,28.67,28.71,28.66,28.69,112700.0,20.8576,20.8867,20.8504,20.8722,112700.0
2007-10-08 15:20:00,28.69,28.73,28.69,28.73,106300.0,20.8722,20.9013,20.8722,20.9013,106300.0
2007-10-08 15:30:00,28.72,28.72,28.66,28.66,119600.0,20.894,20.894,20.8504,20.8504,119600.0
2007-10-08 15:40:00,28.67,28.71,28.66,28.7,312100.0,20.8576,20.8867,20.8504,20.8795,312100.0
2007-10-08 15:50:00,28.7,28.76,28.69,28.75,284700.0,20.8795,20.9231,20.8722,20.9158,284700.0
2007-10-09 09:30:00,28.88,28.94,28.76,28.79,165500.0,21.0104,21.0541,20.9231,20.9449,165500.0
2007-10-09 09:40:00,28.79,28.84,28.76,28.77,145100.0,20.9449,20.9813,20.9231,20.9304,145100.0
2007-10-09 09:50:00,28.76,28.78,28.7,28.73,185200.0,20.9231,20.9377,20.8795,20.9013,185200.0
2007-10-09 10:00:00,28.73,28.75,28.68,28.68,129600.0,20.9013,20.9158,20.8649,20.8649,129600.0
2007-10-09 10:10:00,28.68,28.72,28.67,28.72,111900.0,20.8649,20.894,20.8576,20.894,111900.0
2007-10-09 10:20:00,28.71,28.78,28.71,28.76,161000.0,20.8867,20.9377,20.8867,20.9231,161000.0
2007-10-09 10:30:00,28.76,28.77,28.62,28.62,269500.0,20.9231,20.9304,20.8213,20.8213,269500.0
2007-10-09 10:40:00,28.62,28.78,28.6,28.77,226600.0,20.8213,20.9377,20.8067,20.9304,226600.0
2007-10-09 10:50:00,28.77,28.84,28.75,28.79,168800.0,20.9304,20.9813,20.9158,20.9449,168800.0
2007-10-09 11:00:00,28.79,28.82,28.73,28.74,188800.0,20.9449,20.9668,20.9013,20.9086,188800.0
2007-10-09 11:10:00,28.75,28.78,28.72,28.75,142600.0,20.9158,20.9377,20.894,20.9158,142600.0
2007-10-09 11:20:00,28.75,28.77,28.71,28.76,166700.0,20.9158,20.9304,20.8867,20.9231,166700.0
2007-10-09 11:30:00,28.76,28.82,28.75,28.75,123100.0,20.9231,20.9668,20.9158,20.9158,123100.0
2007-10-09 11:40:00,28.75,28.79,28.69,28.75,253600.0,20.9158,20.9449,20.8722,20.9158,253600.0
2007-10-09 11:50:00,28.75,28.79,28.74,28.77,286300.0,20.9158,20.9449,20.9086,20.9304,286300.0
2007-10-09 12:00:00,28.77,28.78,28.7,28.7,241000.0,20.9304,20.9377,20.8795,20.8795,241000.0
2007-10-09 12:10:00,28.7,28.74,28.67,28.68,106100.0,20.8795,20.9086,20.8576,20.8649,106100.0
2007-10-09 12:20:00,28.68,28.71,28.68,28.69,47200.0,20.8649,20.8867,20.8649,20.8722,47200.0
2007-10-09 12:30:00,28.69,28.72,28.68,28.68,65500.0,20.8722,20.894,20.8649,20.8649,65500.0
2007-10-09 12:40:00,28.68,28.68,28.58,28.64,173900.0,20.8649,20.8649,20.7922,20.8358,173900.0
2007-10-09 12:50:00,28.63,28.64,28.6,28.64,66800.0,20.8285,20.8358,20.8067,20.8358,66800.0
2007-10-09 13:00:00,28.64,28.67,28.62,28.63,81700.0,20.8358,20.8576,20.8213,20.8285,81700.0
2007-10-09 13:10:00,28.63,28.66,28.62,28.64,52800.0,20.8285,20.8504,20.8213,20.8358,52800.0
2007-10-09 13:20:00,28.64,28.66,28.61,28.65,200200.0,20.8358,20.8504,20.814,20.8431,200200.0
2007-10-09 13:30:00,28.64,28.67,28.63,28.64,91400.0,20.8358,20.8576,20.8285,20.8358,91400.0
2007-10-09 13:40:00,28.64,28.76,28.63,28.75,111800.0,20.8358,20.9231,20.8285,20.9158,111800.0
2007-10-09 13:50:00,28.75,28.77,28.71,28.72,100900.0,20.9158,20.9304,20.8867,20.894,100900.0
2007-10-09 14:00:00,28.72,28.79,28.68,28.71,197300.0,20.894,20.9449,20.8649,20.8867,197300.0
2007-10-09 14:10:00,28.7,28.71,28.64,28.68,121300.0,20.8795,20.8867,20.8358,20.8649,121300.0
2007-10-09 14:20:00,28.69,28.85,28.69,28.85,228300.0,20.8722,20.9886,20.8722,20.9886,228300.0
2007-10-09 14:30:00,28.85,28.91,28.83,28.84,168800.0,20.9886,21.0322,20.974,20.9813,168800.0
2007-10-09 14:40:00,28.84,28.95,28.81,28.94,168000.0,20.9813,21.0613,20.9595,21.0541,168000.0
2007-10-09 14:50:00,28.93,28.94,28.85,28.9,219900.0,21.0468,21.0541,20.9886,21.025,219900.0
2007-10-09 15:00:00,28.89,28.9,28.82,28.88,217800.0,21.0177,21.025,20.9668,21.0104,217800.0
2007-10-09 15:10:00,28.88,28.95,28.87,28.93,78100.0,21.0104,21.0613,21.0031,21.0468,78100.0
2007-10-09 15:20:00,28.93,28.95,28.86,28.86,210500.0,21.0468,21.0613,20.9959,20.9959,210500.0
2007-10-09 15:30:00,28.86,28.93,28.86,28.92,117400.0,20.9959,21.0468,20.9959,21.0395,117400.0
2007-10-09 15:40:00,28.93,28.94,28.89,28.91,462900.0,21.0468,21.0541,21.0177,21.0322,462900.0
2007-10-09 15:50:00,28.91,29.01,28.91,29.01,680400.0,21.0322,21.105,21.0322,21.105,680400.0
2007-10-10 09:30:00,29.16,58.0,28.88,29.08,273200.0,21.2141,42.1954,21.0104,21.1559,273200.0
2007-10-10 09:40:00,29.08,29.2,29.03,29.19,222900.0,21.1559,21.2432,21.1195,21.2359,222900.0
2007-10-10 09:50:00,29.2,29.22,28.95,28.95,151500.0,21.2432,21.2578,21.0613,21.0613,151500.0
2007-10-10 10:00:00,28.94,29.09,28.89,28.94,185600.0,21.0541,21.1632,21.0177,21.0541,185600.0
2007-10-10 10:10:00,28.93,28.94,28.86,28.89,269800.0,21.0468,21.0541,20.9959,21.0177,269800.0
2007-10-10 10:20:00,28.88,28.95,28.86,28.93,153900.0,21.0104,21.0613,20.9959,21.0468,153900.0
2007-10-10 10:30:00,28.93,29.0,28.92,28.99,115300.0,21.0468,21.0977,21.0395,21.0904,115300.0
2007-10-10 10:40:00,28.99,28.99,28.93,28.99,127200.0,21.0904,21.0904,21.0468,21.0904,127200.0
2007-10-10 10:50:00,28.99,29.05,28.96,28.98,236700.0,21.0904,21.1341,21.0686,21.0832,236700.0
2007-10-10 11:00:00,28.98,29.05,28.98,29.04,93900.0,21.0832,21.1341,21.0832,21.1268,93900.0
2007-10-10 11:10:00,29.04,29.04,28.98,28.99,226300.0,21.1268,21.1268,21.0832,21.0904,226300.0
2007-10-10 11:20:00,28.99,29.02,28.92,28.96,86700.0,21.0904,21.1123,21.0395,21.0686,86700.0
2007-10-10 11:30:00,28.95,29.0,28.88,28.88,471100.0,21.0613,21.0977,21.0104,21.0104,471100.0
2007-10-10 11:40:00,28.88,28.99,28.88,28.93,291700.0,21.0104,21.0904,21.0104,21.0468,291700.0
2007-10-10 11:50:00,28.93,28.93,28.84,28.88,111200.0,21.0468,21.0468,20.9813,21.0104,111200.0
2007-10-10 12:00:00,28.88,28.91,28.81,28.85,161500.0,21.0104,21.0322,20.9595,20.9886,161500.0
2007-10-10 12:10:00,28.84,28.87,28.8,28.83,205300.0,20.9813,21.0031,20.9522,20.974,205300.0
2007-10-10 12:20:00,28.84,28.9,28.84,28.88,49300.0,20.9813,21.025,20.9813,21.0104,49300.0
2007-10-10 12:30:00,28.89,28.91,28.87,28.91,40500.0,21.0177,21.0322,21.0031,21.0322,40500.0
2007-10-10 12:40:00,28.91,28.96,28.9,28.92,74200.0,21.0322,21.0686,21.025,21.0395,74200.0
2007-10-10 12:50:00,28.92,28.93,28.88,28.9,84700.0,21.0395,21.0468,21.0104,21.025,84700.0
2007-10-10 13:00:00,28.9,28.91,28.78,28.8,76400.0,21.025,21.0322,20.9377,20.9522,76400.0
2007-10-10 13:10:00,28.8,28.85,28.78,28.8,110300.0,20.9522,20.9886,20.9377,20.9522,110300.0
2007-10-10 13:20:00,28.79,28.82,28.77,28.82,165200.0,20.9449,20.9668,20.9304,20.9668,165200.0
2007-10-10 13:30:00,28.82,28.88,28.81,28.84,236900.0,20.9668,21.0104,20.9595,20.9813,236900.0
2007-10-10 13:40:00,28.85,28.89,28.83,28.87,98900.0,20.9886,21.0177,20.974,21.0031,98900.0
2007-10-10 13:50:00,28.87,28.94,28.86,28.9,119400.0,21.0031,21.0541,20.9959,21.025,119400.0
2007-10-10 14:00:00,28.9,28.93,28.86,28.89,128900.0,21.025,21.0468,20.9959,21.0177,128900.0
2007-10-10 14:10:00,28.88,28.96,28.88,28.95,123500.0,21.0104,21.0686,21.0104,21.0613,123500.0
2007-10-10 14:20:00,28.96,28.99,28.94,28.99,81200.0,21.0686,21.0904,21.0541,21.0904,81200.0
2007-10-10 14:30:00,28.99,29.01,28.96,28.97,89500.0,21.0904,21.105,21.0686,21.0759,89500.0
2007-10-10 14:40:00,28.96,29.06,28.96,29.04,106200.0,21.0686,21.1414,21.0686,21.1268,106200.0
2007-10-10 14:50:00,29.03,29.05,28.96,29.03,117300.0,21.1195,21.1341,21.0686,21.1195,117300.0
2007-10-10 15:00:00,29.04,29.07,29.02,29.04,93400.0,21.1268,21.1486,21.1123,21.1268,93400.0
2007-10-10 15:10:00,29.05,29.07,29.04,29.07,140000.0,21.1341,21.1486,21.1268,21.1486,140000.0
2007-10-10 15:20:00,29.07,29.1,29.02,29.07,111100.0,21.1486,21.1705,21.1123,21.1486,111100.0
2007-10-10 15:30:00,29.06,29.09,29.01,29.04,205800.0,21.1414,21.1632,21.105,21.1268,205800.0
2007-10-10 15:40:00,29.04,29.17,29.04,29.17,284100.0,21.1268,21.2214,21.1268,21.2214,284100.0
2007-10-10 15:50:00,29.17,29.17,29.04,29.04,578100.0,21.2214,21.2214,21.1268,21.1268,578100.0
2007-10-11 09:30:00,29.12,29.61,29.12,29.55,341400.0,21.185,21.5415,21.185,21.4978,341400.0
2007-10-11 09:40:00,29.55,29.98,29.51,29.77,696100.0,21.4978,21.8107,21.4687,21.6579,696100.0
2007-10-11 09:50:00,29.77,29.78,29.38,29.4,419100.0,21.6579,21.6652,21.3742,21.3887,419100.0
2007-10-11 10:00:00,29.39,29.52,29.33,29.38,339300.0,21.3814,21.476,21.3378,21.3742,339300.0
2007-10-11 10:10:00,29.38,29.5,29.38,29.47,177700.0,21.3742,21.4615,21.3742,21.4396,177700.0
2007-10-11 10:20:00,29.47,29.5,29.32,29.34,186900.0,21.4396,21.4615,21.3305,21.3451,186900.0
2007-10-11 10:30:00,29.34,29.39,29.26,29.37,143900.0,21.3451,21.3814,21.2869,21.3669,143900.0
2007-10-11 10:40:00,29.38,29.59,29.34,29.41,269700.0,21.3742,21.5269,21.3451,21.396,269700.0
2007-10-11 10:50:00,29.41,29.46,29.35,29.36,270300.0,21.396,21.4324,21.3523,21.3596,270300.0
2007-10-11 11:00:00,29.36,29.36,29.26,29.26,104700.0,21.3596,21.3596,21.2869,21.2869,104700.0
2007-10-11 11:10:00,29.26,29.28,29.17,29.25,192400.0,21.2869,21.3014,21.2214,21.2796,192400.0
2007-10-11 11:20:00,29.25,29.27,29.16,29.21,133800.0,21.2796,21.2941,21.2141,21.2505,133800.0
2007-10-11 11:30:00,29.21,29.27,29.19,29.24,87800.0,21.2505,21.2941,21.2359,21.2723,87800.0
2007-10-11 11:40:00,29.23,29.28,29.2,29.22,86300.0,21.265,21.3014,21.2432,21.2578,86300.0
2007-10-11 11:50:00,29.23,29.23,29.15,29.16,133400.0,21.265,21.265,21.2068,21.2141,133400.0
2007-10-11 12:00:00,29.16,29.23,29.13,29.13,156100.0,21.2141,21.265,21.1923,21.1923,156100.0
2007-10-11 12:10:00,29.13,29.19,29.06,29.17,124000.0,21.1923,21.2359,21.1414,21.2214,124000.0
2007-10-11 12:20:00,29.16,29.22,29.16,29.22,106400.0,21.2141,21.2578,21.2141,21.2578,106400.0
2007-10-11 12:30:00,29.22,29.25,29.21,29.24,59800.0,21.2578,21.2796,21.2505,21.2723,59800.0
2007-10-11 12:40:00,29.24,29.24,29.2,29.21,44700.0,21.2723,21.2723,21.2432,21.2505,44700.0
2007-10-11 12:50:00,29.21,29.23,29.17,29.23,73700.0,21.2505,21.265,21.2214,21.265,73700.0
2007-10-11 13:00:00,29.22,29.25,29.21,29.25,44800.0,21.2578,21.2796,21.2505,21.2796,44800.0
2007-10-11 13:10:00,29.25,29.32,29.23,29.25,86900.0,21.2796,21.3305,21.265,21.2796,86900.0
2007-10-11 13:20:00,29.25,29.26,29.21,29.24,48200.0,21.2796,21.2869,21.2505,21.2723,48200.0
2007-10-11 13:30:00,29.25,29.25,29.19,29.21,60100.0,21.2796,21.2796,21.2359,21.2505,60100.0
2007-10-11 13:40:00,29.2,29.24,29.2,29.2,52200.0,21.2432,21.2723,21.2432,21.2432,52200.0
2007-10-11 13:50:00,29.2,29.21,29.12,29.18,72500.0,21.2432,21.2505,21.185,21.2287,72500.0
2007-10-11 14:00:00,29.18,29.18,29.08,29.09,120400.0,21.2287,21.2287,21.1559,21.1632,120400.0
2007-10-11 14:10:00,29.08,29.1,28.91,28.95,168200.0,21.1559,21.1705,21.0322,21.0613,168200.0
2007-10-11 14:20:00,28.94,29.15,28.91,28.96,231900.0,21.0541,21.2068,21.0322,21.0686,231900.0
2007-10-11 14:30:00,28.96,29.18,28.91,29.12,222700.0,21.0686,21.2287,21.0322,21.185,222700.0
2007-10-11 14:40:00,29.12,29.2,29.05,29.11,162700.0,21.185,21.2432,21.1341,21.1777,162700.0
2007-10-11 14:50:00,29.1,29.11,29.0,29.07,165700.0,21.1705,21.1777,21.0977,21.1486,165700.0
2007-10-11 15:00:00,29.07,29.1,28.84,28.93,726000.0,21.1486,21.1705,20.9813,21.0468,726000.0
2007-10-11 15:10:00,28.92,28.98,28.82,28.85,353000.0,21.0395,21.0832,20.9668,20.9886,353000.0
2007-10-11 15:20:00,28.84,28.92,28.8,28.81,255800.0,20.9813,21.0395,20.9522,20.9595,255800.0
2007-10-11 15:30:00,28.81,28.96,28.79,28.91,295800.0,20.9595,21.0686,20.9449,21.0322,295800.0
2007-10-11 15:40:00,28.91,29.05,28.88,29.01,391100.0,21.0322,21.1341,21.0104,21.105,391100.0
2007-10-11 15:50:00,29.01,29.02,28.94,28.94,280200.0,21.105,21.1123,21.0541,21.0541,280200.0
2007-10-12 09:30:00,28.89,29.09,28.85,28.9,171100.0,21.0177,21.1632,20.9886,21.025,171100.0
2007-10-12 09:40:00,28.92,29.01,28.82,28.88,135800.0,21.0395,21.105,20.9668,21.0104,135800.0
2007-10-12 09:50:00,28.89,28.96,28.75,28.94,186000.0,21.0177,21.0686,20.9158,21.0541,186000.0
2007-10-12 10:00:00,28.94,29.06,28.89,29.05,257900.0,21.0541,21.1414,21.0177,21.1341,257900.0
2007-10-12 10:10:00,29.04,29.08,29.02,29.03,103700.0,21.1268,21.1559,21.1123,21.1195,103700.0
2007-10-12 10:20:00,29.02,29.06,29.0,29.05,87500.0,21.1123,21.1414,21.0977,21.1341,87500.0
2007-10-12 10:30:00,29.05,29.06,28.97,28.99,79800.0,21.1341,21.1414,21.0759,21.0904,79800.0
2007-10-12 10:40:00,28.99,29.06,28.95,28.95,139900.0,21.0904,21.1414,21.0613,21.0613,139900.0
2007-10-12 10:50:00,28.95,28.99,28.88,28.99,107000.0,21.0613,21.0904,21.0104,21.0904,107000.0
2007-10-12 11:00:00,28.99,29.11,28.99,29.05,124900.0,21.0904,21.1777,21.0904,21.1341,124900.0
2007-10-12 11:10:00,29.04,29.05,29.01,29.04,46800.0,21.1268,21.1341,21.105,21.1268,46800.0
2007-10-12 11:20:00,29.04,29.06,28.97,29.0,114100.0,21.1268,21.1414,21.0759,21.0977,114100.0
2007-10-12 11:30:00,29.0,29.02,28.93,28.95,76800.0,21.0977,21.1123,21.0468,21.0613,76800.0
2007-10-12 11:40:00,28.94,29.01,28.92,29.01,59000.0,21.0541,21.105,21.0395,21.105,59000.0
2007-10-12 11:50:00,29.02,29.1,29.01,29.04,67700.0,21.1123,21.1705,21.105,21.1268,67700.0
2007-10-12 12:00:00,29.04,29.05,28.99,28.99,67200.0,21.1268,21.1341,21.0904,21.0904,67200.0
2007-10-12 12:10:00,28.99,29.03,28.98,29.01,67400.0,21.0904,21.1195,21.0832,21.105,67400.0
2007-10-12 12:20:00,29.01,29.08,29.0,29.03,59200.0,21.105,21.1559,21.0977,21.1195,59200.0
2007-10-12 12:30:00,29.02,29.02,28.94,29.0,67300.0,21.1123,21.1123,21.0541,21.0977,67300.0
2007-10-12 12:40:00,28.99,29.07,28.99,29.04,67200.0,21.0904,21.1486,21.0904,21.1268,67200.0
2007-10-12 12:50:00,29.04,29.06,29.0,29.0,102000.0,21.1268,21.1414,21.0977,21.0977,102000.0
2007-10-12 13:00:00,29.0,29.03,28.97,29.0,48500.0,21.0977,21.1195,21.0759,21.0977,48500.0
2007-10-12 13:10:00,28.99,29.0,28.93,28.96,617000.0,21.0904,21.0977,21.0468,21.0686,617000.0
2007-10-12 13:20:00,28.96,28.99,28.94,28.99,583300.0,21.0686,21.0904,21.0541,21.0904,583300.0
2007-10-12 13:30:00,28.98,28.99,28.92,28.94,95400.0,21.0832,21.0904,21.0395,21.0541,95400.0
2007-10-12 13:40:00,28.93,28.96,28.89,28.92,120600.0,21.0468,21.0686,21.0177,21.0395,120600.0
2007-10-12 13:50:00,28.91,28.91,28.83,28.84,81300.0,21.0322,21.0322,20.974,20.9813,81300.0
2007-10-12 14:00:00,28.84,28.93,28.83,28.83,183500.0,20.9813,21.0468,20.974,20.974,183500.0
2007-10-12 14:10:00,28.82,28.89,28.81,28.89,80900.0,20.9668,21.0177,20.9595,21.0177,80900.0
2007-10-12 14:20:00,28.89,28.92,28.87,28.9,124900.0,21.0177,21.0395,21.0031,21.025,124900.0
2007-10-12 14:30:00,28.9,28.95,28.88,28.94,131900.0,21.025,21.0613,21.0104,21.0541,131900.0
2007-10-12 14:40:00,28.94,28.94,28.89,28.9,73000.0,21.0541,21.0541,21.0177,21.025,73000.0
2007-10-12 14:50:00,28.9,28.91,28.89,28.9,82900.0,21.025,21.0322,21.0177,21.025,82900.0
2007-10-12 15:00:00,28.9,28.9,28.79,28.82,153200.0,21.025,21.025,20.9449,20.9668,153200.0
2007-10-12 15:10:00,28.82,28.91,28.82,28.87,86900.0,20.9668,21.0322,20.9668,21.0031,86900.0
2007-10-12 15:20:00,28.88,28.9,28.83,28.85,114800.0,21.0104,21.025,20.974,20.9886,114800.0
2007-10-12 15:30:00,28.84,28.94,28.84,28.93,72400.0,20.9813,21.0541,20.9813,21.0468,72400.0
2007-10-12 15:40:00,28.93,28.97,28.87,28.9,226300.0,21.0468,21.0759,21.0031,21.025,226300.0
2007-10-12 15:50:00,28.9,28.95,28.88,28.93,425000.0,21.025,21.0613,21.0104,21.0468,425000.0
2007-10-15 09:30:00,28.73,28.92,28.7,28.73,283400.0,20.9013,21.0395,20.8795,20.9013,283400.0
2007-10-15 09:40:00,28.73,28.76,28.57,28.65,228300.0,20.9013,20.9231,20.7849,20.8431,228300.0
2007-10-15 09:50:00,28.65,28.66,28.42,28.46,335800.0,20.8431,20.8504,20.6758,20.7049,335800.0
2007-10-15 10:00:00,28.46,28.49,28.2,28.39,680400.0,20.7049,20.7267,20.5157,20.6539,680400.0
2007-10-15 10:10:00,28.39,28.43,28.35,28.41,298500.0,20.6539,20.683,20.6248,20.6685,298500.0
2007-10-15 10:20:00,28.41,28.47,28.36,28.37,178500.0,20.6685,20.7121,20.6321,20.6394,178500.0
2007-10-15 10:30:00,28.36,28.45,28.35,28.42,219300.0,20.6321,20.6976,20.6248,20.6758,219300.0
2007-10-15 10:40:00,28.42,28.44,28.25,28.28,314400.0,20.6758,20.6903,20.5521,20.5739,314400.0
2007-10-15 10:50:00,28.28,28.32,28.2,28.25,250500.0,20.5739,20.603,20.5157,20.5521,250500.0
2007-10-15 11:00:00,28.25,28.27,28.15,28.19,214500.0,20.5521,20.5666,20.4793,20.5084,214500.0
2007-10-15 11:10:00,28.19,28.27,28.13,28.26,255200.0,20.5084,20.5666,20.4648,20.5594,255200.0
2007-10-15 11:20:00,28.26,28.32,28.25,28.31,175600.0,20.5594,20.603,20.5521,20.5957,175600.0
2007-10-15 11:30:00,28.31,28.4,28.26,28.39,99600.0,20.5957,20.6612,20.5594,20.6539,99600.0
2007-10-15 11:40:00,28.4,28.4,28.32,28.32,86600.0,20.6612,20.6612,20.603,20.603,86600.0
2007-10-15 11:50:00,28.32,28.38,28.3,28.36,86200.0,20.603,20.6467,20.5885,20.6321,86200.0
2007-10-15 12:00:00,28.36,28.36,28.26,28.26,121600.0,20.6321,20.6321,20.5594,20.5594,121600.0
2007-10-15 12:10:00,28.25,28.35,28.25,28.3,131700.0,20.5521,20.6248,20.5521,20.5885,131700.0
2007-10-15 12:20:00,28.3,28.31,28.25,28.25,93500.0,20.5885,20.5957,20.5521,20.5521,93500.0
2007-10-15 12:30:00,28.25,28.33,28.22,28.25,152400.0,20.5521,20.6103,20.5303,20.5521,152400.0
2007-10-15 12:40:00,28.25,28.26,28.13,28.14,173200.0,20.5521,20.5594,20.4648,20.4721,173200.0
2007-10-15 12:50:00,28.14,28.18,28.11,28.16,150700.0,20.4721,20.5012,20.4502,20.4866,150700.0
2007-10-15 13:00:00,28.17,28.18,28.11,28.12,153500.0,20.4939,20.5012,20.4502,20.4575,153500.0
2007-10-15 13:10:00,28.12,28.13,28.08,28.1,194600.0,20.4575,20.4648,20.4284,20.443,194600.0
2007-10-15 13:20:00,28.09,28.12,28.08,28.11,242300.0,20.4357,20.4575,20.4284,20.4502,242300.0
2007-10-15 13:30:00,28.11,28.13,28.1,28.11,195400.0,20.4502,20.4648,20.443,20.4502,195400.0
2007-10-15 13:40:00,28.12,28.13,28.06,28.07,173900.0,20.4575,20.4648,20.4139,20.4211,173900.0
2007-10-15 13:50:00,28.08,28.12,28.07,28.12,120700.0,20.4284,20.4575,20.4211,20.4575,120700.0
2007-10-15 14:00:00,28.11,28.12,28.05,28.06,96000.0,20.4502,20.4575,20.4066,20.4139,96000.0
2007-10-15 14:10:00,28.06,28.12,28.05,28.06,198400.0,20.4139,20.4575,20.4066,20.4139,198400.0
2007-10-15 14:20:00,28.06,28.11,28.05,28.11,253100.0,20.4139,20.4502,20.4066,20.4502,253100.0
2007-10-15 14:30:00,28.11,28.13,28.08,28.11,408400.0,20.4502,20.4648,20.4284,20.4502,408400.0
2007-10-15 14:40:00,28.1,28.12,28.07,28.08,288700.0,20.443,20.4575,20.4211,20.4284,288700.0
2007-10-15 14:50:00,28.08,28.09,28.04,28.07,158100.0,20.4284,20.4357,20.3993,20.4211,158100.0
2007-10-15 15:00:00,28.08,28.1,28.05,28.06,317500.0,20.4284,20.443,20.4066,20.4139,317500.0
2007-10-15 15:10:00,28.06,28.09,28.04,28.06,417200.0,20.4139,20.4357,20.3993,20.4139,417200.0
2007-10-15 15:20:00,28.07,28.1,28.04,28.08,443700.0,20.4211,20.443,20.3993,20.4284,443700.0
2007-10-15 15:30:00,28.08,28.18,28.06,28.16,320800.0,20.4284,20.5012,20.4139,20.4866,320800.0
2007-10-15 15:40:00,28.16,28.21,28.11,28.2,353500.0,20.4866,20.523,20.4502,20.5157,353500.0
2007-10-15 15:50:00,28.2,28.21,28.11,28.12,540800.0,20.5157,20.523,20.4502,20.4575,540800.0
2007-10-16 09:30:00,28.03,28.1,28.01,28.02,209700.0,20.392,20.443,20.3775,20.3848,209700.0
2007-10-16 09:40:00,28.01,28.02,27.9,27.94,356000.0,20.3775,20.3848,20.2975,20.3266,356000.0
2007-10-16 09:50:00,27.94,27.95,27.84,27.92,197300.0,20.3266,20.3338,20.2538,20.312,197300.0
2007-10-16 10:00:00,27.92,28.08,27.85,28.04,232300.0,20.312,20.4284,20.2611,20.3993,232300.0
2007-10-16 10:10:00,28.05,28.05,27.65,27.71,365100.0,20.4066,20.4066,20.1156,20.1592,365100.0
2007-10-16 10:20:00,27.71,27.84,27.7,27.81,214500.0,20.1592,20.2538,20.152,20.232,214500.0
2007-10-16 10:30:00,27.81,27.93,27.8,27.84,185900.0,20.232,20.3193,20.2247,20.2538,185900.0
2007-10-16 10:40:00,27.84,27.92,27.78,27.87,148100.0,20.2538,20.312,20.2102,20.2756,148100.0
2007-10-16 10:50:00,27.87,27.97,27.75,27.97,165300.0,20.2756,20.3484,20.1883,20.3484,165300.0
2007-10-16 11:00:00,27.97,27.99,27.89,27.92,131900.0,20.3484,20.3629,20.2902,20.312,131900.0
2007-10-16 11:10:00,27.92,27.94,27.86,27.87,88200.0,20.312,20.3266,20.2684,20.2756,88200.0
2007-10-16 11:20:00,27.88,27.99,27.88,27.99,117900.0,20.2829,20.3629,20.2829,20.3629,117900.0
2007-10-16 11:30:00,27.99,28.17,27.98,28.14,185600.0,20.3629,20.4939,20.3557,20.4721,185600.0
2007-10-16 11:40:00,28.13,28.16,28.0,28.01,129300.0,20.4648,20.4866,20.3702,20.3775,129300.0
2007-10-16 11:50:00,28.0,28.01,27.92,27.95,118300.0,20.3702,20.3775,20.312,20.3338,118300.0
2007-10-16 12:00:00,27.94,28.0,27.92,28.0,60000.0,20.3266,20.3702,20.312,20.3702,60000.0
2007-10-16 12:10:00,27.99,28.0,27.86,27.9,99400.0,20.3629,20.3702,20.2684,20.2975,99400.0
2007-10-16 12:20:00,27.89,27.94,27.82,27.93,78500.0,20.2902,20.3266,20.2393,20.3193,78500.0
2007-10-16 12:30:00,27.92,27.97,27.89,27.95,70200.0,20.312,20.3484,20.2902,20.3338,70200.0
2007-10-16 12:40:00,27.95,28.05,27.94,28.02,91500.0,20.3338,20.4066,20.3266,20.3848,91500.0
2007-10-16 12:50:00,28.02,28.04,27.96,27.97,77600.0,20.3848,20.3993,20.3411,20.3484,77600.0
2007-10-16 13:00:00,27.97,27.99,27.82,27.86,145700.0,20.3484,20.3629,20.2393,20.2684,145700.0
2007-10-16 13:10:00,27.87,27.89,27.81,27.86,124000.0,20.2756,20.2902,20.232,20.2684,124000.0
2007-10-16 13:20:00,27.86,27.91,27.83,27.9,136000.0,20.2684,20.3047,20.2465,20.2975,136000.0
2007-10-16 13:30:00,27.9,27.9,27.8,27.84,102100.0,20.2975,20.2975,20.2247,20.2538,102100.0
2007-10-16 13:40:00,27.84,27.87,27.75,27.81,157000.0,20.2538,20.2756,20.1883,20.232,157000.0
2007-10-16 13:50:00,27.81,27.82,27.75,27.78,129400.0,20.232,20.2393,20.1883,20.2102,129400.0
2007-10-16 14:00:00,27.78,27.82,27.76,27.79,100400.0,20.2102,20.2393,20.1956,20.2174,100400.0
2007-10-16 14:10:00,27.79,27.82,27.75,27.76,124700.0,20.2174,20.2393,20.1883,20.1956,124700.0
2007-10-16 14:20:00,27.76,27.79,27.71,27.73,184800.0,20.1956,20.2174,20.1592,20.1738,184800.0
2007-10-16 14:30:00,27.74,27.76,27.71,27.74,134400.0,20.1811,20.1956,20.1592,20.1811,134400.0
2007-10-16 14:40:00,27.74,27.78,27.71,27.73,136700.0,20.1811,20.2102,20.1592,20.1738,136700.0
2007-10-16 14:50:00,27.72,27.75,27.66,27.67,183400.0,20.1665,20.1883,20.1229,20.1301,183400.0
2007-10-16 15:00:00,27.67,27.74,27.61,27.65,267000.0,20.1301,20.1811,20.0865,20.1156,267000.0
2007-10-16 15:10:00,27.65,27.72,27.63,27.68,232900.0,20.1156,20.1665,20.101,20.1374,232900.0
2007-10-16 15:20:00,27.68,27.72,27.66,27.69,165800.0,20.1374,20.1665,20.1229,20.1447,165800.0
2007-10-16 15:30:00,27.69,27.81,27.65,27.75,345900.0,20.1447,20.232,20.1156,20.1883,345900.0
2007-10-16 15:40:00,27.75,27.76,27.7,27.71,264100.0,20.1883,20.1956,20.152,20.1592,264100.0
2007-10-16 15:50:00,27.71,27.8,27.7,27.75,395700.0,20.1592,20.2247,20.152,20.1883,395700.0
2007-10-17 09:30:00,28.0,28.05,27.81,27.89,303900.0,20.4297,20.4662,20.2911,20.3495,303900.0
2007-10-17 09:40:00,27.87,27.9,27.68,27.81,184500.0,20.3349,20.3568,20.1962,20.2911,184500.0
2007-10-17 09:50:00,27.82,27.89,27.7,27.81,173600.0,20.2984,20.3495,20.2108,20.2911,173600.0
2007-10-17 10:00:00,27.81,27.82,27.58,27.73,202700.0,20.2911,20.2984,20.1233,20.2327,202700.0
2007-10-17 10:10:00,27.72,27.76,27.67,27.68,96700.0,20.2254,20.2546,20.189,20.1962,96700.0
2007-10-17 10:20:00,27.67,27.76,27.61,27.61,178100.0,20.189,20.2546,20.1452,20.1452,178100.0
2007-10-17 10:30:00,27.62,27.72,27.51,27.52,295500.0,20.1525,20.2254,20.0722,20.0795,295500.0
2007-10-17 10:40:00,27.52,27.55,27.19,27.32,363800.0,20.0795,20.1014,19.8387,19.9336,363800.0
2007-10-17 10:50:00,27.32,27.4,27.27,27.37,416200.0,19.9336,19.9919,19.8971,19.9701,416200.0
2007-10-17 11:00:00,27.36,27.41,27.27,27.39,389600.0,19.9628,19.9992,19.8971,19.9847,389600.0
2007-10-17 11:10:00,27.41,27.45,27.35,27.35,223100.0,19.9992,20.0284,19.9555,19.9555,223100.0
2007-10-17 11:20:00,27.35,27.41,27.29,27.41,422800.0,19.9555,19.9992,19.9117,19.9992,422800.0
2007-10-17 11:30:00,27.41,27.46,27.36,27.44,293000.0,19.9992,20.0357,19.9628,20.0211,293000.0
2007-10-17 11:40:00,27.45,27.5,27.44,27.45,161400.0,20.0284,20.0649,20.0211,20.0284,161400.0
2007-10-17 11:50:00,27.45,27.54,27.45,27.46,266500.0,20.0284,20.0941,20.0284,20.0357,266500.0
2007-10-17 12:00:00,27.45,27.48,27.38,27.4,231000.0,20.0284,20.0503,19.9774,19.9919,231000.0
2007-10-17 12:10:00,27.41,27.41,27.35,27.35,249900.0,19.9992,19.9992,19.9555,19.9555,249900.0
2007-10-17 12:20:00,27.36,27.36,27.22,27.26,205300.0,19.9628,19.9628,19.8606,19.8898,205300.0
2007-10-17 12:30:00,27.26,27.3,27.23,27.24,171200.0,19.8898,19.919,19.8679,19.8752,171200.0
2007-10-17 12:40:00,27.25,27.32,27.24,27.3,133800.0,19.8825,19.9336,19.8752,19.919,133800.0
2007-10-17 12:50:00,27.29,27.31,27.17,27.23,154200.0,19.9117,19.9263,19.8241,19.8679,154200.0
2007-10-17 13:00:00,27.23,27.25,27.12,27.13,242700.0,19.8679,19.8825,19.7877,19.7949,242700.0
2007-10-17 13:10:00,27.13,27.23,27.07,27.18,252900.0,19.7949,19.8679,19.7512,19.8314,252900.0
2007-10-17 13:20:00,27.18,27.2,27.14,27.14,227100.0,19.8314,19.846,19.8022,19.8022,227100.0
2007-10-17 13:30:00,27.14,27.22,27.13,27.19,255300.0,19.8022,19.8606,19.7949,19.8387,255300.0
2007-10-17 13:40:00,27.2,27.21,27.08,27.08,169700.0,19.846,19.8533,19.7585,19.7585,169700.0
2007-10-17 13:50:00,27.09,27.15,27.01,27.06,390700.0,19.7658,19.8095,19.7074,19.7439,390700.0
2007-10-17 14:00:00,27.06,27.16,27.0,27.14,243900.0,19.7439,19.8168,19.7001,19.8022,243900.0
2007-10-17 14:10:00,27.14,27.21,27.01,27.09,269100.0,19.8022,19.8533,19.7074,19.7658,269100.0
2007-10-17 14:20:00,27.08,27.2,27.02,27.15,323600.0,19.7585,19.846,19.7147,19.8095,323600.0
2007-10-17 14:30:00,27.15,27.15,27.06,27.1,213500.0,19.8095,19.8095,19.7439,19.7731,213500.0
2007-10-17 14:40:00,27.1,27.17,27.07,27.07,197900.0,19.7731,19.8241,19.7512,19.7512,197900.0
2007-10-17 14:50:00,27.07,27.12,27.04,27.12,221400.0,19.7512,19.7877,19.7293,19.7877,221400.0
2007-10-17 15:00:00,27.13,27.3,27.12,27.3,210600.0,19.7949,19.919,19.7877,19.919,210600.0
2007-10-17 15:10:00,27.29,27.3,27.21,27.25,209300.0,19.9117,19.919,19.8533,19.8825,209300.0
2007-10-17 15:20:00,27.24,27.26,27.2,27.25,226400.0,19.8752,19.8898,19.846,19.8825,226400.0
2007-10-17 15:30:00,27.25,27.28,27.16,27.16,264900.0,19.8825,19.9044,19.8168,19.8168,264900.0
2007-10-17 15:40:00,27.17,27.35,27.16,27.32,354300.0,19.8241,19.9555,19.8168,19.9336,354300.0
2007-10-17 15:50:00,27.33,27.38,27.31,27.36,350000.0,19.9409,19.9774,19.9263,19.9628,350000.0
2007-10-18 09:30:00,27.23,27.31,27.19,27.24,264600.0,19.8679,19.9263,19.8387,19.8752,264600.0
2007-10-18 09:40:00,27.24,27.29,27.0,27.08,424900.0,19.8752,19.9117,19.7001,19.7585,424900.0
2007-10-18 09:50:00,27.06,27.13,26.95,26.96,317800.0,19.7439,19.7949,19.6636,19.6709,317800.0
2007-10-18 10:00:00,26.97,27.04,26.9,27.04,279700.0,19.6782,19.7293,19.6271,19.7293,279700.0
2007-10-18 10:10:00,27.04,27.12,27.01,27.08,187700.0,19.7293,19.7877,19.7074,19.7585,187700.0
2007-10-18 10:20:00,27.08,27.11,27.02,27.07,207000.0,19.7585,19.7804,19.7147,19.7512,207000.0
2007-10-18 10:30:00,27.06,27.07,26.99,27.01,264400.0,19.7439,19.7512,19.6928,19.7074,264400.0
2007-10-18 10:40:00,27.01,27.04,27.0,27.03,116300.0,19.7074,19.7293,19.7001,19.722,116300.0
2007-10-18 10:50:00,27.03,27.05,26.88,26.88,282600.0,19.722,19.7366,19.6125,19.6125,282600.0
2007-10-18 11:00:00,26.9,27.02,26.89,26.99,162200.0,19.6271,19.7147,19.6198,19.6928,162200.0
2007-10-18 11:10:00,26.99,27.0,26.93,26.95,176500.0,19.6928,19.7001,19.649,19.6636,176500.0
2007-10-18 11:20:00,26.95,27.0,26.9,26.99,179900.0,19.6636,19.7001,19.6271,19.6928,179900.0
2007-10-18 11:30:00,27.0,27.09,26.99,27.08,167800.0,19.7001,19.7658,19.6928,19.7585,167800.0
2007-10-18 11:40:00,27.07,27.11,26.99,27.05,109000.0,19.7512,19.7804,19.6928,19.7366,109000.0
2007-10-18 11:50:00,27.05,27.16,27.03,27.15,122200.0,19.7366,19.8168,19.722,19.8095,122200.0
2007-10-18 12:00:00,27.14,27.16,27.06,27.09,115200.0,19.8022,19.8168,19.7439,19.7658,115200.0
2007-10-18 12:10:00,27.09,27.12,27.04,27.09,134200.0,19.7658,19.7877,19.7293,19.7658,134200.0
2007-10-18 12:20:00,27.08,27.18,27.08,27.11,163300.0,19.7585,19.8314,19.7585,19.7804,163300.0
2007-10-18 12:30:00,27.12,27.2,27.1,27.17,83700.0,19.7877,19.846,19.7731,19.8241,83700.0
2007-10-18 12:40:00,27.17,27.23,27.16,27.23,92200.0,19.8241,19.8679,19.8168,19.8679,92200.0
2007-10-18 12:50:00,27.22,27.26,27.16,27.18,130400.0,19.8606,19.8898,19.8168,19.8314,130400.0
2007-10-18 13:00:00,27.18,27.18,27.13,27.15,108600.0,19.8314,19.8314,19.7949,19.8095,108600.0
2007-10-18 13:10:00,27.15,27.22,27.12,27.22,109000.0,19.8095,19.8606,19.7877,19.8606,109000.0
2007-10-18 13:20:00,27.2,27.21,27.16,27.18,79800.0,19.846,19.8533,19.8168,19.8314,79800.0
2007-10-18 13:30:00,27.17,27.31,27.17,27.28,114000.0,19.8241,19.9263,19.8241,19.9044,114000.0
2007-10-18 13:40:00,27.29,27.3,27.24,27.3,96900.0,19.9117,19.919,19.8752,19.919,96900.0
2007-10-18 13:50:00,27.29,27.37,27.27,27.34,184300.0,19.9117,19.9701,19.8971,19.9482,184300.0
2007-10-18 14:00:00,27.34,27.35,27.28,27.31,189700.0,19.9482,19.9555,19.9044,19.9263,189700.0
2007-10-18 14:10:00,27.32,27.32,27.27,27.3,117300.0,19.9336,19.9336,19.8971,19.919,117300.0
2007-10-18 14:20:00,27.3,27.31,27.2,27.22,130400.0,19.919,19.9263,19.846,19.8606,130400.0
2007-10-18 14:30:00,27.21,27.27,27.18,27.25,150200.0,19.8533,19.8971,19.8314,19.8825,150200.0
2007-10-18 14:40:00,27.25,27.32,27.23,27.23,192900.0,19.8825,19.9336,19.8679,19.8679,192900.0
2007-10-18 14:50:00,27.23,27.29,27.23,27.27,105300.0,19.8679,19.9117,19.8679,19.8971,105300.0
2007-10-18 15:00:00,27.27,27.3,27.19,27.19,236300.0,19.8971,19.919,19.8387,19.8387,236300.0
2007-10-18 15:10:00,27.19,27.24,27.16,27.19,185900.0,19.8387,19.8752,19.8168,19.8387,185900.0
2007-10-18 15:20:00,27.19,27.22,27.15,27.16,178700.0,19.8387,19.8606,19.8095,19.8168,178700.0
2007-10-18 15:30:00,27.17,27.18,27.13,27.15,194900.0,19.8241,19.8314,19.7949,19.8095,194900.0
2007-10-18 15:40:00,27.14,27.15,27.03,27.05,434200.0,19.8022,19.8095,19.722,19.7366,434200.0
2007-10-18 15:50:00,27.05,27.09,27.03,27.07,457700.0,19.7366,19.7658,19.722,19.7512,457700.0
2007-10-19 09:30:00,27.01,27.01,26.8,26.84,1216000.0,19.7074,19.7074,19.5542,19.5834,1216000.0
2007-10-19 09:40:00,26.83,27.0,26.79,26.94,317000.0,19.5761,19.7001,19.5469,19.6563,317000.0
2007-10-19 09:50:00,26.93,27.0,26.86,26.94,185900.0,19.649,19.7001,19.5979,19.6563,185900.0
2007-10-19 10:00:00,26.94,27.0,26.85,26.85,263900.0,19.6563,19.7001,19.5907,19.5907,263900.0
2007-10-19 10:10:00,26.84,26.85,26.71,26.78,358900.0,19.5834,19.5907,19.4885,19.5396,358900.0
2007-10-19 10:20:00,26.78,26.9,26.77,26.86,320500.0,19.5396,19.6271,19.5323,19.5979,320500.0
2007-10-19 10:30:00,26.86,26.86,26.73,26.77,318500.0,19.5979,19.5979,19.5031,19.5323,318500.0
2007-10-19 10:40:00,26.76,26.77,26.65,26.67,288800.0,19.525,19.5323,19.4447,19.4593,288800.0
2007-10-19 10:50:00,26.68,26.75,26.61,26.69,406800.0,19.4666,19.5177,19.4155,19.4739,406800.0
2007-10-19 11:00:00,26.69,26.88,26.69,26.88,267000.0,19.4739,19.6125,19.4739,19.6125,267000.0
2007-10-19 11:10:00,26.87,26.91,26.85,26.88,161000.0,19.6052,19.6344,19.5907,19.6125,161000.0
2007-10-19 11:20:00,26.88,26.89,26.79,26.84,158500.0,19.6125,19.6198,19.5469,19.5834,158500.0
2007-10-19 11:30:00,26.84,26.84,26.76,26.82,263900.0,19.5834,19.5834,19.525,19.5688,263900.0
2007-10-19 11:40:00,26.82,26.89,26.81,26.86,202200.0,19.5688,19.6198,19.5615,19.5979,202200.0
2007-10-19 11:50:00,26.86,26.88,26.78,26.79,212800.0,19.5979,19.6125,19.5396,19.5469,212800.0
2007-10-19 12:00:00,26.8,26.86,26.78,26.8,842700.0,19.5542,19.5979,19.5396,19.5542,842700.0
2007-10-19 12:10:00,26.8,26.85,26.77,26.8,369800.0,19.5542,19.5907,19.5323,19.5542,369800.0
2007-10-19 12:20:00,26.79,26.82,26.67,26.7,274600.0,19.5469,19.5688,19.4593,19.4812,274600.0
2007-10-19 12:30:00,26.7,26.71,26.65,26.71,184000.0,19.4812,19.4885,19.4447,19.4885,184000.0
2007-10-19 12:40:00,26.7,26.74,26.62,26.63,247500.0,19.4812,19.5104,19.4228,19.4301,247500.0
2007-10-19 12:50:00,26.63,26.64,26.59,26.59,221700.0,19.4301,19.4374,19.4009,19.4009,221700.0
2007-10-19 13:00:00,26.58,26.59,26.54,26.55,192100.0,19.3937,19.4009,19.3645,19.3718,192100.0
2007-10-19 13:10:00,26.55,26.55,26.5,26.51,288800.0,19.3718,19.3718,19.3353,19.3426,288800.0
2007-10-19 13:20:00,26.5,26.53,26.46,26.51,438000.0,19.3353,19.3572,19.3061,19.3426,438000.0
2007-10-19 13:30:00,26.5,26.57,26.5,26.52,136300.0,19.3353,19.3864,19.3353,19.3499,136300.0
2007-10-19 13:40:00,26.53,26.67,26.51,26.6,303200.0,19.3572,19.4593,19.3426,19.4082,303200.0
2007-10-19 13:50:00,26.61,26.61,26.45,26.46,432000.0,19.4155,19.4155,19.2988,19.3061,432000.0
2007-10-19 14:00:00,26.45,26.49,26.42,26.46,292700.0,19.2988,19.328,19.2769,19.3061,292700.0
2007-10-19 14:10:00,26.46,26.48,26.33,26.34,296500.0,19.3061,19.3207,19.2112,19.2185,296500.0
2007-10-19 14:20:00,26.34,26.57,26.24,26.31,612800.0,19.2185,19.3864,19.1456,19.1966,612800.0
2007-10-19 14:30:00,26.3,26.67,26.21,26.27,354800.0,19.1894,19.4593,19.1237,19.1675,354800.0
2007-10-19 14:40:00,26.27,26.47,26.26,26.38,452900.0,19.1675,19.3134,19.1602,19.2477,452900.0
2007-10-19 14:50:00,26.38,26.4,26.23,26.23,354200.0,19.2477,19.2623,19.1383,19.1383,354200.0
2007-10-19 15:00:00,26.23,26.33,26.2,26.32,542200.0,19.1383,19.2112,19.1164,19.2039,542200.0
2007-10-19 15:10:00,26.32,26.32,26.22,26.27,691800.0,19.2039,19.2039,19.131,19.1675,691800.0
2007-10-19 15:20:00,26.28,26.29,26.2,26.25,496400.0,19.1748,19.1821,19.1164,19.1529,496400.0
2007-10-19 15:30:00,26.24,26.37,26.2,26.37,560900.0,19.1456,19.2404,19.1164,19.2404,560900.0
2007-10-19 15:40:00,26.37,26.37,26.05,26.08,1464300.0,19.2404,19.2404,19.0069,19.0288,1464300.0
2007-10-19 15:50:00,26.08,26.18,26.01,26.14,1495400.0,19.0288,19.1018,18.9778,19.0726,1495400.0
2007-10-22 09:30:00,26.13,26.22,25.92,26.22,280800.0,19.0653,19.131,18.9121,19.131,280800.0
2007-10-22 09:40:00,26.22,26.54,26.0,26.53,415500.0,19.131,19.3645,18.9705,19.3572,415500.0
2007-10-22 09:50:00,26.54,26.62,26.49,26.6,616000.0,19.3645,19.4228,19.328,19.4082,616000.0
2007-10-22 10:00:00,26.6,26.64,26.52,26.59,253100.0,19.4082,19.4374,19.3499,19.4009,253100.0
2007-10-22 10:10:00,26.6,26.83,26.58,26.8,394600.0,19.4082,19.5761,19.3937,19.5542,394600.0
2007-10-22 10:20:00,26.81,26.85,26.71,26.82,404000.0,19.5615,19.5907,19.4885,19.5688,404000.0
2007-10-22 10:30:00,26.83,26.92,26.8,26.88,378200.0,19.5761,19.6417,19.5542,19.6125,378200.0
2007-10-22 10:40:00,26.88,26.92,26.84,26.84,323900.0,19.6125,19.6417,19.5834,19.5834,323900.0
2007-10-22 10:50:00,26.84,26.86,26.66,26.69,488700.0,19.5834,19.5979,19.452,19.4739,488700.0
2007-10-22 11:00:00,26.7,26.76,26.57,26.63,248600.0,19.4812,19.525,19.3864,19.4301,248600.0
2007-10-22 11:10:00,26.63,26.71,26.57,26.57,126400.0,19.4301,19.4885,19.3864,19.3864,126400.0
2007-10-22 11:20:00,26.58,26.79,26.56,26.78,146700.0,19.3937,19.5469,19.3791,19.5396,146700.0
2007-10-22 11:30:00,26.78,26.85,26.78,26.82,144200.0,19.5396,19.5907,19.5396,19.5688,144200.0
2007-10-22 11:40:00,26.82,26.88,26.79,26.86,140100.0,19.5688,19.6125,19.5469,19.5979,140100.0
2007-10-22 11:50:00,26.87,26.91,26.83,26.85,144200.0,19.6052,19.6344,19.5761,19.5907,144200.0
2007-10-22 12:00:00,26.84,26.86,26.78,26.79,94700.0,19.5834,19.5979,19.5396,19.5469,94700.0
2007-10-22 12:10:00,26.79,26.8,26.72,26.73,132200.0,19.5469,19.5542,19.4958,19.5031,132200.0
2007-10-22 12:20:00,26.73,26.79,26.72,26.78,59700.0,19.5031,19.5469,19.4958,19.5396,59700.0
2007-10-22 12:30:00,26.78,26.85,26.74,26.75,89600.0,19.5396,19.5907,19.5104,19.5177,89600.0
2007-10-22 12:40:00,26.75,26.8,26.71,26.79,131100.0,19.5177,19.5542,19.4885,19.5469,131100.0
2007-10-22 12:50:00,26.8,26.9,26.78,26.88,178500.0,19.5542,19.6271,19.5396,19.6125,178500.0
2007-10-22 13:00:00,26.88,26.95,26.84,26.93,149800.0,19.6125,19.6636,19.5834,19.649,149800.0
2007-10-22 13:10:00,26.93,26.98,26.88,26.98,148200.0,19.649,19.6855,19.6125,19.6855,148200.0
2007-10-22 13:20:00,26.97,27.09,26.93,27.07,191800.0,19.6782,19.7658,19.649,19.7512,191800.0
2007-10-22 13:30:00,27.08,27.11,27.06,27.11,226500.0,19.7585,19.7804,19.7439,19.7804,226500.0
2007-10-22 13:40:00,27.11,27.17,27.06,27.14,160800.0,19.7804,19.8241,19.7439,19.8022,160800.0
2007-10-22 13:50:00,27.15,27.15,26.93,26.94,216800.0,19.8095,19.8095,19.649,19.6563,216800.0
2007-10-22 14:00:00,26.94,27.0,26.91,26.98,200400.0,19.6563,19.7001,19.6344,19.6855,200400.0
2007-10-22 14:10:00,26.98,27.05,26.92,27.01,147300.0,19.6855,19.7366,19.6417,19.7074,147300.0
2007-10-22 14:20:00,27.0,27.02,26.93,26.93,128200.0,19.7001,19.7147,19.649,19.649,128200.0
2007-10-22 14:30:00,26.93,26.95,26.75,26.8,135500.0,19.649,19.6636,19.5177,19.5542,135500.0
2007-10-22 14:40:00,26.8,26.9,26.79,26.83,179900.0,19.5542,19.6271,19.5469,19.5761,179900.0
2007-10-22 14:50:00,26.83,26.84,26.73,26.74,153300.0,19.5761,19.5834,19.5031,19.5104,153300.0
2007-10-22 15:00:00,26.73,26.79,26.62,26.66,203800.0,19.5031,19.5469,19.4228,19.452,203800.0
2007-10-22 15:10:00,26.67,26.75,26.62,26.69,223400.0,19.4593,19.5177,19.4228,19.4739,223400.0
2007-10-22 15:20:00,26.7,26.77,26.63,26.77,274500.0,19.4812,19.5323,19.4301,19.5323,274500.0
2007-10-22 15:30:00,26.77,26.8,26.72,26.73,275300.0,19.5323,19.5542,19.4958,19.5031,275300.0
2007-10-22 15:40:00,26.72,26.85,26.72,26.83,355300.0,19.4958,19.5907,19.4958,19.5761,355300.0
2007-10-22 15:50:00,26.84,26.95,26.83,26.92,409200.0,19.5834,19.6636,19.5761,19.6417,409200.0
2007-10-23 09:30:00,27.35,27.35,27.02,27.31,350100.0,19.9555,19.9555,19.7147,19.9263,350100.0
2007-10-23 09:40:00,27.31,27.33,26.86,26.86,279800.0,19.9263,19.9409,19.5979,19.5979,279800.0
2007-10-23 09:50:00,26.86,26.94,26.85,26.86,203500.0,19.5979,19.6563,19.5907,19.5979,203500.0
2007-10-23 10:00:00,26.86,26.94,26.79,26.86,203900.0,19.5979,19.6563,19.5469,19.5979,203900.0
2007-10-23 10:10:00,26.86,26.86,26.69,26.73,164600.0,19.5979,19.5979,19.4739,19.5031,164600.0
2007-10-23 10:20:00,26.74,26.74,26.51,26.59,303600.0,19.5104,19.5104,19.3426,19.4009,303600.0
2007-10-23 10:30:00,26.59,27.0,26.58,26.88,479200.0,19.4009,19.7001,19.3937,19.6125,479200.0
2007-10-23 10:40:00,26.88,26.89,26.8,26.87,226700.0,19.6125,19.6198,19.5542,19.6052,226700.0
2007-10-23 10:50:00,26.86,26.9,26.72,26.72,288900.0,19.5979,19.6271,19.4958,19.4958,288900.0
2007-10-23 11:00:00,26.72,26.79,26.68,26.68,221400.0,19.4958,19.5469,19.4666,19.4666,221400.0
2007-10-23 11:10:00,26.68,26.71,26.51,26.56,392300.0,19.4666,19.4885,19.3426,19.3791,392300.0
2007-10-23 11:20:00,26.56,26.58,26.46,26.51,237500.0,19.3791,19.3937,19.3061,19.3426,237500.0
2007-10-23 11:30:00,26.5,26.58,26.43,26.52,313000.0,19.3353,19.3937,19.2842,19.3499,313000.0
2007-10-23 11:40:00,26.52,26.67,26.49,26.65,231300.0,19.3499,19.4593,19.328,19.4447,231300.0
2007-10-23 11:50:00,26.66,26.7,26.63,26.64,152700.0,19.452,19.4812,19.4301,19.4374,152700.0
2007-10-23 12:00:00,26.63,26.66,26.46,26.47,191700.0,19.4301,19.452,19.3061,19.3134,191700.0
2007-10-23 12:10:00,26.47,26.59,26.46,26.53,149100.0,19.3134,19.4009,19.3061,19.3572,149100.0
2007-10-23 12:20:00,26.53,26.54,26.49,26.5,85100.0,19.3572,19.3645,19.328,19.3353,85100.0
2007-10-23 12:30:00,26.49,26.58,26.47,26.51,202600.0,19.328,19.3937,19.3134,19.3426,202600.0
2007-10-23 12:40:00,26.51,26.6,26.49,26.6,92800.0,19.3426,19.4082,19.328,19.4082,92800.0
2007-10-23 12:50:00,26.6,26.63,26.48,26.49,200800.0,19.4082,19.4301,19.3207,19.328,200800.0
2007-10-23 13:00:00,26.49,26.55,26.45,26.53,141400.0,19.328,19.3718,19.2988,19.3572,141400.0
2007-10-23 13:10:00,26.53,26.61,26.49,26.61,117500.0,19.3572,19.4155,19.328,19.4155,117500.0
2007-10-23 13:20:00,26.61,26.61,26.49,26.5,74400.0,19.4155,19.4155,19.328,19.3353,74400.0
2007-10-23 13:30:00,26.51,26.61,26.49,26.58,67900.0,19.3426,19.4155,19.328,19.3937,67900.0
2007-10-23 13:40:00,26.59,26.62,26.43,26.44,196600.0,19.4009,19.4228,19.2842,19.2915,196600.0
2007-10-23 13:50:00,26.44,26.52,26.4,26.51,111900.0,19.2915,19.3499,19.2623,19.3426,111900.0
2007-10-23 14:00:00,26.5,26.58,26.47,26.51,135900.0,19.3353,19.3937,19.3134,19.3426,135900.0
2007-10-23 14:10:00,26.52,26.59,26.5,26.55,96800.0,19.3499,19.4009,19.3353,19.3718,96800.0
2007-10-23 14:20:00,26.56,26.62,26.49,26.5,154300.0,19.3791,19.4228,19.328,19.3353,154300.0
2007-10-23 14:30:00,26.5,26.57,26.45,26.55,289000.0,19.3353,19.3864,19.2988,19.3718,289000.0
2007-10-23 14:40:00,26.55,26.58,26.45,26.5,188000.0,19.3718,19.3937,19.2988,19.3353,188000.0
2007-10-23 14:50:00,26.5,26.56,26.46,26.48,102000.0,19.3353,19.3791,19.3061,19.3207,102000.0
2007-10-23 15:00:00,26.48,26.56,26.46,26.5,113800.0,19.3207,19.3791,19.3061,19.3353,113800.0
2007-10-23 15:10:00,26.49,26.58,26.48,26.52,174200.0,19.328,19.3937,19.3207,19.3499,174200.0
2007-10-23 15:20:00,26.53,26.64,26.49,26.59,251700.0,19.3572,19.4374,19.328,19.4009,251700.0
2007-10-23 15:30:00,26.6,26.66,26.58,26.63,221200.0,19.4082,19.452,19.3937,19.4301,221200.0
2007-10-23 15:40:00,26.62,26.74,26.62,26.68,325600.0,19.4228,19.5104,19.4228,19.4666,325600.0
2007-10-23 15:50:00,26.68,26.72,26.63,26.68,584800.0,19.4666,19.4958,19.4301,19.4666,584800.0
2007-10-24 09:30:00,26.58,26.8,26.51,26.66,347500.0,19.3937,19.5542,19.3426,19.452,347500.0
2007-10-24 09:40:00,26.66,26.86,26.65,26.81,199700.0,19.452,19.5979,19.4447,19.5615,199700.0
2007-10-24 09:50:00,26.8,26.81,26.65,26.68,160000.0,19.5542,19.5615,19.4447,19.4666,160000.0
2007-10-24 10:00:00,26.68,26.68,26.48,26.54,177000.0,19.4666,19.4666,19.3207,19.3645,177000.0
2007-10-24 10:10:00,26.54,26.56,26.43,26.55,153200.0,19.3645,19.3791,19.2842,19.3718,153200.0
2007-10-24 10:20:00,26.55,26.93,26.54,26.91,322500.0,19.3718,19.649,19.3645,19.6344,322500.0
2007-10-24 10:30:00,26.91,26.93,26.77,26.78,321600.0,19.6344,19.649,19.5323,19.5396,321600.0
2007-10-24 10:40:00,26.77,26.77,26.59,26.61,225900.0,19.5323,19.5323,19.4009,19.4155,225900.0
2007-10-24 10:50:00,26.6,26.6,26.49,26.57,184000.0,19.4082,19.4082,19.328,19.3864,184000.0
2007-10-24 11:00:00,26.57,26.69,26.56,26.56,179800.0,19.3864,19.4739,19.3791,19.3791,179800.0
2007-10-24 11:10:00,26.56,26.61,26.51,26.56,123700.0,19.3791,19.4155,19.3426,19.3791,123700.0
2007-10-24 11:20:00,26.55,26.69,26.5,26.69,144700.0,19.3718,19.4739,19.3353,19.4739,144700.0
2007-10-24 11:30:00,26.68,26.7,26.57,26.68,193400.0,19.4666,19.4812,19.3864,19.4666,193400.0
2007-10-24 11:40:00,26.67,26.71,26.59,26.64,119900.0,19.4593,19.4885,19.4009,19.4374,119900.0
2007-10-24 11:50:00,26.64,26.73,26.62,26.63,201000.0,19.4374,19.5031,19.4228,19.4301,201000.0
2007-10-24 12:00:00,26.62,26.7,26.55,26.7,142400.0,19.4228,19.4812,19.3718,19.4812,142400.0
2007-10-24 12:10:00,26.7,26.72,26.62,26.62,76600.0,19.4812,19.4958,19.4228,19.4228,76600.0
2007-10-24 12:20:00,26.62,26.72,26.6,26.72,92300.0,19.4228,19.4958,19.4082,19.4958,92300.0
2007-10-24 12:30:00,26.71,26.85,26.66,26.67,117400.0,19.4885,19.5907,19.452,19.4593,117400.0
2007-10-24 12:40:00,26.68,26.71,26.61,26.64,81500.0,19.4666,19.4885,19.4155,19.4374,81500.0
2007-10-24 12:50:00,26.64,26.68,26.57,26.64,106200.0,19.4374,19.4666,19.3864,19.4374,106200.0
2007-10-24 13:00:00,26.64,26.68,26.58,26.66,86100.0,19.4374,19.4666,19.3937,19.452,86100.0
2007-10-24 13:10:00,26.67,26.7,26.56,26.6,110900.0,19.4593,19.4812,19.3791,19.4082,110900.0
2007-10-24 13:20:00,26.6,26.63,26.54,26.59,153600.0,19.4082,19.4301,19.3645,19.4009,153600.0
2007-10-24 13:30:00,26.59,26.63,26.51,26.52,121300.0,19.4009,19.4301,19.3426,19.3499,121300.0
2007-10-24 13:40:00,26.52,26.69,26.51,26.63,114400.0,19.3499,19.4739,19.3426,19.4301,114400.0
2007-10-24 13:50:00,26.63,26.68,26.6,26.67,101100.0,19.4301,19.4666,19.4082,19.4593,101100.0
2007-10-24 14:00:00,26.67,26.69,26.58,26.59,162500.0,19.4593,19.4739,19.3937,19.4009,162500.0
2007-10-24 14:10:00,26.59,26.65,26.54,26.62,151700.0,19.4009,19.4447,19.3645,19.4228,151700.0
2007-10-24 14:20:00,26.62,26.76,26.58,26.72,241600.0,19.4228,19.525,19.3937,19.4958,241600.0
2007-10-24 14:30:00,26.71,26.87,26.7,26.81,269500.0,19.4885,19.6052,19.4812,19.5615,269500.0
2007-10-24 14:40:00,26.81,26.81,26.7,26.75,149400.0,19.5615,19.5615,19.4812,19.5177,149400.0
2007-10-24 14:50:00,26.76,26.88,26.69,26.87,214500.0,19.525,19.6125,19.4739,19.6052,214500.0
2007-10-24 15:00:00,26.88,27.0,26.84,27.0,250100.0,19.6125,19.7001,19.5834,19.7001,250100.0
2007-10-24 15:10:00,27.0,27.1,26.94,27.0,350200.0,19.7001,19.7731,19.6563,19.7001,350200.0
2007-10-24 15:20:00,26.99,27.19,26.94,27.19,407900.0,19.6928,19.8387,19.6563,19.8387,407900.0
2007-10-24 15:30:00,27.19,27.21,26.99,27.02,591100.0,19.8387,19.8533,19.6928,19.7147,591100.0
2007-10-24 15:40:00,27.02,27.08,27.0,27.03,444300.0,19.7147,19.7585,19.7001,19.722,444300.0
2007-10-24 15:50:00,27.03,27.23,27.01,27.19,736500.0,19.722,19.8679,19.7074,19.8387,736500.0
2007-10-25 09:30:00,27.26,27.44,27.05,27.21,292400.0,19.8898,20.0211,19.7366,19.8533,292400.0
2007-10-25 09:40:00,27.24,27.31,27.06,27.22,258000.0,19.8752,19.9263,19.7439,19.8606,258000.0
2007-10-25 09:50:00,27.22,27.36,27.21,27.27,261800.0,19.8606,19.9628,19.8533,19.8971,261800.0
2007-10-25 10:00:00,27.27,27.48,27.26,27.46,422500.0,19.8971,20.0503,19.8898,20.0357,422500.0
2007-10-25 10:10:00,27.46,27.68,27.46,27.67,453200.0,20.0357,20.1962,20.0357,20.189,453200.0
2007-10-25 10:20:00,27.67,27.67,27.43,27.56,313100.0,20.189,20.189,20.0138,20.1087,313100.0
2007-10-25 10:30:00,27.56,27.63,27.46,27.53,202800.0,20.1087,20.1598,20.0357,20.0868,202800.0
2007-10-25 10:40:00,27.53,27.55,27.45,27.53,266700.0,20.0868,20.1014,20.0284,20.0868,266700.0
2007-10-25 10:50:00,27.53,27.64,27.52,27.61,159100.0,20.0868,20.1671,20.0795,20.1452,159100.0
2007-10-25 11:00:00,27.62,27.69,27.57,27.59,236900.0,20.1525,20.2035,20.116,20.1306,236900.0
2007-10-25 11:10:00,27.6,27.6,27.5,27.5,171200.0,20.1379,20.1379,20.0649,20.0649,171200.0
2007-10-25 11:20:00,27.5,27.54,27.44,27.44,353200.0,20.0649,20.0941,20.0211,20.0211,353200.0
2007-10-25 11:30:00,27.44,27.55,27.42,27.42,172200.0,20.0211,20.1014,20.0065,20.0065,172200.0
2007-10-25 11:40:00,27.42,27.43,27.32,27.34,76000.0,20.0065,20.0138,19.9336,19.9482,76000.0
2007-10-25 11:50:00,27.34,27.35,27.19,27.19,126100.0,19.9482,19.9555,19.8387,19.8387,126100.0
2007-10-25 12:00:00,27.19,27.33,27.15,27.32,361800.0,19.8387,19.9409,19.8095,19.9336,361800.0
2007-10-25 12:10:00,27.32,27.35,27.17,27.25,149900.0,19.9336,19.9555,19.8241,19.8825,149900.0
2007-10-25 12:20:00,27.25,27.31,27.17,27.31,119500.0,19.8825,19.9263,19.8241,19.9263,119500.0
2007-10-25 12:30:00,27.32,27.32,27.2,27.3,136800.0,19.9336,19.9336,19.846,19.919,136800.0
2007-10-25 12:40:00,27.3,27.33,27.24,27.24,107200.0,19.919,19.9409,19.8752,19.8752,107200.0
2007-10-25 12:50:00,27.25,27.27,27.2,27.22,77200.0,19.8825,19.8971,19.846,19.8606,77200.0
2007-10-25 13:00:00,27.2,27.25,27.03,27.08,207000.0,19.846,19.8825,19.722,19.7585,207000.0
2007-10-25 13:10:00,27.09,27.09,26.99,26.99,330600.0,19.7658,19.7658,19.6928,19.6928,330600.0
2007-10-25 13:20:00,26.99,27.0,26.73,26.78,744600.0,19.6928,19.7001,19.5031,19.5396,744600.0
2007-10-25 13:30:00,26.78,26.89,26.77,26.79,379000.0,19.5396,19.6198,19.5323,19.5469,379000.0
2007-10-25 13:40:00,26.77,26.89,26.75,26.87,267000.0,19.5323,19.6198,19.5177,19.6052,267000.0
2007-10-25 13:50:00,26.86,26.89,26.77,26.78,169000.0,19.5979,19.6198,19.5323,19.5396,169000.0
2007-10-25 14:00:00,26.78,26.78,26.66,26.68,323700.0,19.5396,19.5396,19.452,19.4666,323700.0
2007-10-25 14:10:00,26.68,26.86,26.68,26.83,164000.0,19.4666,19.5979,19.4666,19.5761,164000.0
2007-10-25 14:20:00,26.82,26.94,26.78,26.87,221400.0,19.5688,19.6563,19.5396,19.6052,221400.0
2007-10-25 14:30:00,26.87,26.9,26.67,26.77,268600.0,19.6052,19.6271,19.4593,19.5323,268600.0
2007-10-25 14:40:00,26.77,26.85,26.72,26.74,134200.0,19.5323,19.5907,19.4958,19.5104,134200.0
2007-10-25 14:50:00,26.74,26.96,26.72,26.88,321200.0,19.5104,19.6709,19.4958,19.6125,321200.0
2007-10-25 15:00:00,26.89,26.91,26.68,26.72,313600.0,19.6198,19.6344,19.4666,19.4958,313600.0
2007-10-25 15:10:00,26.71,26.81,26.69,26.81,170800.0,19.4885,19.5615,19.4739,19.5615,170800.0
2007-10-25 15:20:00,26.82,26.85,26.7,26.83,229400.0,19.5688,19.5907,19.4812,19.5761,229400.0
2007-10-25 15:30:00,26.84,26.89,26.83,26.85,335100.0,19.5834,19.6198,19.5761,19.5907,335100.0
2007-10-25 15:40:00,26.85,27.01,26.85,26.95,300100.0,19.5907,19.7074,19.5907,19.6636,300100.0
2007-10-25 15:50:00,26.95,27.03,26.93,26.98,421600.0,19.6636,19.722,19.649,19.6855,421600.0
2007-10-26 09:30:00,27.24,27.37,27.05,27.23,321300.0,19.8752,19.9701,19.7366,19.8679,321300.0
2007-10-26 09:40:00,27.25,27.27,27.02,27.1,248600.0,19.8825,19.8971,19.7147,19.7731,248600.0
2007-10-26 09:50:00,27.11,27.19,27.01,27.05,184600.0,19.7804,19.8387,19.7074,19.7366,184600.0
2007-10-26 10:00:00,27.06,27.16,26.83,27.16,281800.0,19.7439,19.8168,19.5761,19.8168,281800.0
2007-10-26 10:10:00,27.16,27.25,27.07,27.16,237200.0,19.8168,19.8825,19.7512,19.8168,237200.0
2007-10-26 10:20:00,27.17,27.24,27.06,27.1,197300.0,19.8241,19.8752,19.7439,19.7731,197300.0
2007-10-26 10:30:00,27.1,27.18,27.07,27.1,121200.0,19.7731,19.8314,19.7512,19.7731,121200.0
2007-10-26 10:40:00,27.11,27.16,27.05,27.13,102200.0,19.7804,19.8168,19.7366,19.7949,102200.0
2007-10-26 10:50:00,27.14,27.17,27.07,27.14,88900.0,19.8022,19.8241,19.7512,19.8022,88900.0
2007-10-26 11:00:00,27.13,27.24,27.13,27.22,150900.0,19.7949,19.8752,19.7949,19.8606,150900.0
2007-10-26 11:10:00,27.22,27.24,27.14,27.16,139700.0,19.8606,19.8752,19.8022,19.8168,139700.0
2007-10-26 11:20:00,27.16,27.23,27.12,27.16,132900.0,19.8168,19.8679,19.7877,19.8168,132900.0
2007-10-26 11:30:00,27.15,27.2,27.1,27.13,98600.0,19.8095,19.846,19.7731,19.7949,98600.0
2007-10-26 11:40:00,27.14,27.16,27.05,27.1,152300.0,19.8022,19.8168,19.7366,19.7731,152300.0
2007-10-26 11:50:00,27.11,27.11,27.01,27.02,100500.0,19.7804,19.7804,19.7074,19.7147,100500.0
2007-10-26 12:00:00,27.02,27.03,26.94,26.99,127100.0,19.7147,19.722,19.6563,19.6928,127100.0
2007-10-26 12:10:00,27.0,27.04,26.96,27.03,110700.0,19.7001,19.7293,19.6709,19.722,110700.0
2007-10-26 12:20:00,27.03,27.09,26.96,27.04,118100.0,19.722,19.7658,19.6709,19.7293,118100.0
2007-10-26 12:30:00,27.04,27.12,27.01,27.07,84200.0,19.7293,19.7877,19.7074,19.7512,84200.0
2007-10-26 12:40:00,27.08,27.09,27.04,27.09,107400.0,19.7585,19.7658,19.7293,19.7658,107400.0
2007-10-26 12:50:00,27.09,27.14,27.07,27.12,80600.0,19.7658,19.8022,19.7512,19.7877,80600.0
2007-10-26 13:00:00,27.11,27.13,27.04,27.05,102300.0,19.7804,19.7949,19.7293,19.7366,102300.0
2007-10-26 13:10:00,27.05,27.06,26.98,27.01,161600.0,19.7366,19.7439,19.6855,19.7074,161600.0
2007-10-26 13:20:00,27.01,27.1,26.99,27.09,93300.0,19.7074,19.7731,19.6928,19.7658,93300.0
2007-10-26 13:30:00,27.1,27.12,27.0,27.09,97600.0,19.7731,19.7877,19.7001,19.7658,97600.0
2007-10-26 13:40:00,27.08,27.12,27.04,27.1,69500.0,19.7585,19.7877,19.7293,19.7731,69500.0
2007-10-26 13:50:00,27.09,27.24,27.07,27.24,181800.0,19.7658,19.8752,19.7512,19.8752,181800.0
2007-10-26 14:00:00,27.24,27.32,27.13,27.29,269700.0,19.8752,19.9336,19.7949,19.9117,269700.0
2007-10-26 14:10:00,27.28,27.42,27.27,27.35,159800.0,19.9044,20.0065,19.8971,19.9555,159800.0
2007-10-26 14:20:00,27.35,27.39,27.28,27.28,96300.0,19.9555,19.9847,19.9044,19.9044,96300.0
2007-10-26 14:30:00,27.29,27.36,27.28,27.36,202100.0,19.9117,19.9628,19.9044,19.9628,202100.0
2007-10-26 14:40:00,27.36,27.39,27.24,27.29,208100.0,19.9628,19.9847,19.8752,19.9117,208100.0
2007-10-26 14:50:00,27.29,27.3,27.24,27.26,119800.0,19.9117,19.919,19.8752,19.8898,119800.0
2007-10-26 15:00:00,27.26,27.28,27.14,27.14,167100.0,19.8898,19.9044,19.8022,19.8022,167100.0
2007-10-26 15:10:00,27.15,27.19,27.11,27.17,113600.0,19.8095,19.8387,19.7804,19.8241,113600.0
2007-10-26 15:20:00,27.18,27.19,27.1,27.14,133300.0,19.8314,19.8387,19.7731,19.8022,133300.0
2007-10-26 15:30:00,27.14,27.26,27.14,27.16,158800.0,19.8022,19.8898,19.8022,19.8168,158800.0
2007-10-26 15:40:00,27.17,27.21,27.13,27.16,251600.0,19.8241,19.8533,19.7949,19.8168,251600.0
2007-10-26 15:50:00,27.16,27.17,27.12,27.15,372800.0,19.8168,19.8241,19.7877,19.8095,372800.0
2007-10-29 09:30:00,27.29,27.44,27.25,27.28,173600.0,19.9117,20.0211,19.8825,19.9044,173600.0
2007-10-29 09:40:00,27.29,27.34,27.2,27.24,191000.0,19.9117,19.9482,19.846,19.8752,191000.0
2007-10-29 09:50:00,27.23,27.34,27.23,27.28,276000.0,19.8679,19.9482,19.8679,19.9044,276000.0
2007-10-29 10:00:00,27.29,27.29,27.06,27.11,290900.0,19.9117,19.9117,19.7439,19.7804,290900.0
2007-10-29 10:10:00,27.11,27.22,26.93,26.96,327500.0,19.7804,19.8606,19.649,19.6709,327500.0
2007-10-29 10:20:00,26.96,27.2,26.95,27.19,249900.0,19.6709,19.846,19.6636,19.8387,249900.0
2007-10-29 10:30:00,27.2,27.27,27.09,27.11,202400.0,19.846,19.8971,19.7658,19.7804,202400.0
2007-10-29 10:40:00,27.12,27.27,27.11,27.24,157500.0,19.7877,19.8971,19.7804,19.8752,157500.0
2007-10-29 10:50:00,27.24,27.27,27.08,27.2,220100.0,19.8752,19.8971,19.7585,19.846,220100.0
2007-10-29 11:00:00,27.18,27.3,27.13,27.3,115400.0,19.8314,19.919,19.7949,19.919,115400.0
2007-10-29 11:10:00,27.29,27.4,27.28,27.34,125600.0,19.9117,19.9919,19.9044,19.9482,125600.0
2007-10-29 11:20:00,27.34,27.36,27.27,27.27,102500.0,19.9482,19.9628,19.8971,19.8971,102500.0
2007-10-29 11:30:00,27.28,27.39,27.27,27.29,127500.0,19.9044,19.9847,19.8971,19.9117,127500.0
2007-10-29 11:40:00,27.29,27.3,27.17,27.17,111500.0,19.9117,19.919,19.8241,19.8241,111500.0
2007-10-29 11:50:00,27.17,27.22,27.17,27.19,85100.0,19.8241,19.8606,19.8241,19.8387,85100.0
2007-10-29 12:00:00,27.19,27.3,27.18,27.3,120800.0,19.8387,19.919,19.8314,19.919,120800.0
2007-10-29 12:10:00,27.28,27.33,27.27,27.33,62400.0,19.9044,19.9409,19.8971,19.9409,62400.0
2007-10-29 12:20:00,27.32,27.34,27.3,27.31,76200.0,19.9336,19.9482,19.919,19.9263,76200.0
2007-10-29 12:30:00,27.31,27.31,27.19,27.19,81200.0,19.9263,19.9263,19.8387,19.8387,81200.0
2007-10-29 12:40:00,27.19,27.23,27.18,27.22,124700.0,19.8387,19.8679,19.8314,19.8606,124700.0
2007-10-29 12:50:00,27.23,27.25,27.17,27.17,84400.0,19.8679,19.8825,19.8241,19.8241,84400.0
2007-10-29 13:00:00,27.17,27.19,27.12,27.15,86000.0,19.8241,19.8387,19.7877,19.8095,86000.0
2007-10-29 13:10:00,27.14,27.24,27.14,27.24,58100.0,19.8022,19.8752,19.8022,19.8752,58100.0
2007-10-29 13:20:00,27.24,27.24,27.18,27.19,63200.0,19.8752,19.8752,19.8314,19.8387,63200.0
2007-10-29 13:30:00,27.19,27.25,27.19,27.25,52500.0,19.8387,19.8825,19.8387,19.8825,52500.0
2007-10-29 13:40:00,27.25,27.33,27.24,27.33,63700.0,19.8825,19.9409,19.8752,19.9409,63700.0
2007-10-29 13:50:00,27.32,27.35,27.31,27.33,97900.0,19.9336,19.9555,19.9263,19.9409,97900.0
2007-10-29 14:00:00,27.33,27.36,27.2,27.2,190500.0,19.9409,19.9628,19.846,19.846,190500.0
2007-10-29 14:10:00,27.2,27.2,27.1,27.18,108000.0,19.846,19.846,19.7731,19.8314,108000.0
2007-10-29 14:20:00,27.18,27.18,27.12,27.13,93200.0,19.8314,19.8314,19.7877,19.7949,93200.0
2007-10-29 14:30:00,27.13,27.13,27.06,27.12,128600.0,19.7949,19.7949,19.7439,19.7877,128600.0
2007-10-29 14:40:00,27.13,27.19,27.11,27.16,90900.0,19.7949,19.8387,19.7804,19.8168,90900.0
2007-10-29 14:50:00,27.17,27.22,27.16,27.2,88100.0,19.8241,19.8606,19.8168,19.846,88100.0
2007-10-29 15:00:00,27.19,27.21,27.14,27.19,60700.0,19.8387,19.8533,19.8022,19.8387,60700.0
2007-10-29 15:10:00,27.19,27.22,27.15,27.22,95900.0,19.8387,19.8606,19.8095,19.8606,95900.0
2007-10-29 15:20:00,27.21,27.3,27.21,27.26,146800.0,19.8533,19.919,19.8533,19.8898,146800.0
2007-10-29 15:30:00,27.26,27.26,27.16,27.16,129000.0,19.8898,19.8898,19.8168,19.8168,129000.0
2007-10-29 15:40:00,27.17,27.22,27.11,27.19,191100.0,19.8241,19.8606,19.7804,19.8387,191100.0
2007-10-29 15:50:00,27.19,27.26,27.17,27.18,280100.0,19.8387,19.8898,19.8241,19.8314,280100.0
2007-10-30 09:30:00,27.18,27.39,27.11,27.3,193200.0,19.8314,19.9847,19.7804,19.919,193200.0
2007-10-30 09:40:00,27.3,27.38,27.27,27.36,181000.0,19.919,19.9774,19.8971,19.9628,181000.0
2007-10-30 09:50:00,27.37,27.45,27.33,27.45,304700.0,19.9701,20.0284,19.9409,20.0284,304700.0
2007-10-30 10:00:00,27.44,27.45,27.29,27.33,323800.0,20.0211,20.0284,19.9117,19.9409,323800.0
2007-10-30 10:10:00,27.34,27.44,27.27,27.39,137100.0,19.9482,20.0211,19.8971,19.9847,137100.0
2007-10-30 10:20:00,27.39,27.42,27.33,27.34,143000.0,19.9847,20.0065,19.9409,19.9482,143000.0
2007-10-30 10:30:00,27.34,27.44,27.33,27.34,163000.0,19.9482,20.0211,19.9409,19.9482,163000.0
2007-10-30 10:40:00,27.34,27.35,27.26,27.28,157700.0,19.9482,19.9555,19.8898,19.9044,157700.0
2007-10-30 10:50:00,27.28,27.32,27.28,27.31,96800.0,19.9044,19.9336,19.9044,19.9263,96800.0
2007-10-30 11:00:00,27.31,27.32,27.09,27.09,439100.0,19.9263,19.9336,19.7658,19.7658,439100.0
2007-10-30 11:10:00,27.09,27.17,27.07,27.1,262000.0,19.7658,19.8241,19.7512,19.7731,262000.0
2007-10-30 11:20:00,27.11,27.12,27.08,27.09,112400.0,19.7804,19.7877,19.7585,19.7658,112400.0
2007-10-30 11:30:00,27.09,27.1,27.07,27.09,88900.0,19.7658,19.7731,19.7512,19.7658,88900.0
2007-10-30 11:40:00,27.1,27.17,27.08,27.08,196200.0,19.7731,19.8241,19.7585,19.7585,196200.0
2007-10-30 11:50:00,27.08,27.1,27.06,27.07,121600.0,19.7585,19.7731,19.7439,19.7512,121600.0
2007-10-30 12:00:00,27.07,27.09,27.03,27.04,114300.0,19.7512,19.7658,19.722,19.7293,114300.0
2007-10-30 12:10:00,27.03,27.04,27.01,27.04,140100.0,19.722,19.7293,19.7074,19.7293,140100.0
2007-10-30 12:20:00,27.03,27.05,27.02,27.03,128600.0,19.722,19.7366,19.7147,19.722,128600.0
2007-10-30 12:30:00,27.02,27.03,26.98,27.0,393800.0,19.7147,19.722,19.6855,19.7001,393800.0
2007-10-30 12:40:00,27.0,27.01,26.92,26.93,181500.0,19.7001,19.7074,19.6417,19.649,181500.0
2007-10-30 12:50:00,26.94,27.06,26.92,27.01,518700.0,19.6563,19.7439,19.6417,19.7074,518700.0
2007-10-30 13:00:00,27.01,27.1,26.99,27.08,284900.0,19.7074,19.7731,19.6928,19.7585,284900.0
2007-10-30 13:10:00,27.08,27.08,26.99,27.04,329000.0,19.7585,19.7585,19.6928,19.7293,329000.0
2007-10-30 13:20:00,27.04,27.05,26.97,27.01,190000.0,19.7293,19.7366,19.6782,19.7074,190000.0
2007-10-30 13:30:00,27.01,27.13,26.99,27.12,336100.0,19.7074,19.7949,19.6928,19.7877,336100.0
2007-10-30 13:40:00,27.13,27.22,27.13,27.13,152600.0,19.7949,19.8606,19.7949,19.7949,152600.0
2007-10-30 13:50:00,27.13,27.15,27.11,27.15,105800.0,19.7949,19.8095,19.7804,19.8095,105800.0
2007-10-30 14:00:00,27.14,27.15,27.06,27.1,174000.0,19.8022,19.8095,19.7439,19.7731,174000.0
2007-10-30 14:10:00,27.1,27.15,27.09,27.12,170400.0,19.7731,19.8095,19.7658,19.7877,170400.0
2007-10-30 14:20:00,27.13,27.14,27.11,27.14,76800.0,19.7949,19.8022,19.7804,19.8022,76800.0
2007-10-30 14:30:00,27.14,27.24,27.14,27.23,127200.0,19.8022,19.8752,19.8022,19.8679,127200.0
2007-10-30 14:40:00,27.23,27.25,27.21,27.22,149300.0,19.8679,19.8825,19.8533,19.8606,149300.0
2007-10-30 14:50:00,27.22,27.24,27.16,27.17,110800.0,19.8606,19.8752,19.8168,19.8241,110800.0
2007-10-30 15:00:00,27.17,27.2,27.12,27.15,123300.0,19.8241,19.846,19.7877,19.8095,123300.0
2007-10-30 15:10:00,27.14,27.15,27.12,27.13,122800.0,19.8022,19.8095,19.7877,19.7949,122800.0
2007-10-30 15:20:00,27.13,27.13,27.05,27.06,213600.0,19.7949,19.7949,19.7366,19.7439,213600.0
2007-10-30 15:30:00,27.05,27.08,27.04,27.05,131700.0,19.7366,19.7585,19.7293,19.7366,131700.0
2007-10-30 15:40:00,27.05,27.06,26.99,27.03,275700.0,19.7366,19.7439,19.6928,19.722,275700.0
2007-10-30 15:50:00,27.02,27.03,26.96,27.0,561400.0,19.7147,19.722,19.6709,19.7001,561400.0
2007-10-31 09:30:00,27.04,27.11,26.95,26.99,304900.0,19.7293,19.7804,19.6636,19.6928,304900.0
2007-10-31 09:40:00,26.99,27.04,26.97,26.97,278200.0,19.6928,19.7293,19.6782,19.6782,278200.0
2007-10-31 09:50:00,26.97,26.97,26.85,26.91,237500.0,19.6782,19.6782,19.5907,19.6344,237500.0
2007-10-31 10:00:00,26.92,27.03,26.89,26.99,174800.0,19.6417,19.722,19.6198,19.6928,174800.0
2007-10-31 10:10:00,26.99,27.08,26.98,27.02,203500.0,19.6928,19.7585,19.6855,19.7147,203500.0
2007-10-31 10:20:00,27.02,27.09,26.99,26.99,196800.0,19.7147,19.7658,19.6928,19.6928,196800.0
2007-10-31 10:30:00,26.99,26.99,26.93,26.95,191500.0,19.6928,19.6928,19.649,19.6636,191500.0
2007-10-31 10:40:00,26.95,27.0,26.95,26.97,77500.0,19.6636,19.7001,19.6636,19.6782,77500.0
2007-10-31 10:50:00,26.98,26.99,26.95,26.96,53400.0,19.6855,19.6928,19.6636,19.6709,53400.0
2007-10-31 11:00:00,26.95,26.97,26.92,26.93,58500.0,19.6636,19.6782,19.6417,19.649,58500.0
2007-10-31 11:10:00,26.93,26.97,26.93,26.93,84100.0,19.649,19.6782,19.649,19.649,84100.0
2007-10-31 11:20:00,26.94,26.97,26.93,26.93,130000.0,19.6563,19.6782,19.649,19.649,130000.0
2007-10-31 11:30:00,26.93,26.97,26.89,26.9,193000.0,19.649,19.6782,19.6198,19.6271,193000.0
2007-10-31 11:40:00,26.9,26.92,26.88,26.89,264800.0,19.6271,19.6417,19.6125,19.6198,264800.0
2007-10-31 11:50:00,26.88,26.94,26.88,26.94,147800.0,19.6125,19.6563,19.6125,19.6563,147800.0
2007-10-31 12:00:00,26.94,27.06,26.94,27.01,110000.0,19.6563,19.7439,19.6563,19.7074,110000.0
2007-10-31 12:10:00,27.01,27.08,27.0,27.08,105100.0,19.7074,19.7585,19.7001,19.7585,105100.0
2007-10-31 12:20:00,27.07,27.1,27.05,27.07,84000.0,19.7512,19.7731,19.7366,19.7512,84000.0
2007-10-31 12:30:00,27.07,27.09,27.0,27.08,144700.0,19.7512,19.7658,19.7001,19.7585,144700.0
2007-10-31 12:40:00,27.08,27.12,27.03,27.1,170600.0,19.7585,19.7877,19.722,19.7731,170600.0
2007-10-31 12:50:00,27.11,27.13,27.05,27.11,184100.0,19.7804,19.7949,19.7366,19.7804,184100.0
2007-10-31 13:00:00,27.11,27.16,27.07,27.11,236100.0,19.7804,19.8168,19.7512,19.7804,236100.0
2007-10-31 13:10:00,27.11,27.12,27.07,27.08,61900.0,19.7804,19.7877,19.7512,19.7585,61900.0
2007-10-31 13:20:00,27.08,27.11,27.05,27.05,123300.0,19.7585,19.7804,19.7366,19.7366,123300.0
2007-10-31 13:30:00,27.04,27.1,27.04,27.08,154800.0,19.7293,19.7731,19.7293,19.7585,154800.0
2007-10-31 13:40:00,27.08,27.09,27.05,27.06,88300.0,19.7585,19.7658,19.7366,19.7439,88300.0
2007-10-31 13:50:00,27.06,27.09,27.05,27.09,129000.0,19.7439,19.7658,19.7366,19.7658,129000.0
2007-10-31 14:00:00,27.09,27.1,26.93,27.0,206200.0,19.7658,19.7731,19.649,19.7001,206200.0
2007-10-31 14:10:00,27.0,27.15,26.76,26.84,453400.0,19.7001,19.8095,19.525,19.5834,453400.0
2007-10-31 14:20:00,26.86,26.91,26.52,26.72,742000.0,19.5979,19.6344,19.3499,19.4958,742000.0
2007-10-31 14:30:00,26.72,26.85,26.62,26.63,489500.0,19.4958,19.5907,19.4228,19.4301,489500.0
2007-10-31 14:40:00,26.63,26.85,26.62,26.75,310600.0,19.4301,19.5907,19.4228,19.5177,310600.0
2007-10-31 14:50:00,26.75,27.11,26.69,26.98,412200.0,19.5177,19.7804,19.4739,19.6855,412200.0
2007-10-31 15:00:00,26.98,27.02,26.82,26.84,375000.0,19.6855,19.7147,19.5688,19.5834,375000.0
2007-10-31 15:10:00,26.84,27.0,26.71,26.75,379400.0,19.5834,19.7001,19.4885,19.5177,379400.0
2007-10-31 15:20:00,26.75,27.03,26.64,26.67,445400.0,19.5177,19.722,19.4374,19.4593,445400.0
2007-10-31 15:30:00,26.67,26.76,26.65,26.71,385400.0,19.4593,19.525,19.4447,19.4885,385400.0
2007-10-31 15:40:00,26.72,26.9,26.71,26.8,395200.0,19.4958,19.6271,19.4885,19.5542,395200.0
2007-10-31 15:50:00,26.8,26.95,26.8,26.89,528100.0,19.5542,19.6636,19.5542,19.6198,528100.0
2007-11-01 09:30:00,26.51,26.87,26.5,26.51,398600.0,19.3426,19.6052,19.3353,19.3426,398600.0
2007-11-01 09:40:00,26.52,26.65,26.38,26.58,414800.0,19.3499,19.4447,19.2477,19.3937,414800.0
2007-11-01 09:50:00,26.6,26.84,26.56,26.75,333200.0,19.4082,19.5834,19.3791,19.5177,333200.0
2007-11-01 10:00:00,26.75,26.79,26.5,26.56,283100.0,19.5177,19.5469,19.3353,19.3791,283100.0
2007-11-01 10:10:00,26.57,26.63,26.45,26.51,265400.0,19.3864,19.4301,19.2988,19.3426,265400.0
2007-11-01 10:20:00,26.52,26.68,26.46,26.58,182500.0,19.3499,19.4666,19.3061,19.3937,182500.0
2007-11-01 10:30:00,26.58,26.61,26.47,26.51,225000.0,19.3937,19.4155,19.3134,19.3426,225000.0
2007-11-01 10:40:00,26.52,26.6,26.5,26.56,186400.0,19.3499,19.4082,19.3353,19.3791,186400.0
2007-11-01 10:50:00,26.57,26.62,26.54,26.61,141200.0,19.3864,19.4228,19.3645,19.4155,141200.0
2007-11-01 11:00:00,26.62,26.62,26.54,26.56,119000.0,19.4228,19.4228,19.3645,19.3791,119000.0
2007-11-01 11:10:00,26.58,26.66,26.54,26.65,132600.0,19.3937,19.452,19.3645,19.4447,132600.0
2007-11-01 11:20:00,26.64,26.64,26.58,26.64,122100.0,19.4374,19.4374,19.3937,19.4374,122100.0
2007-11-01 11:30:00,26.63,26.67,26.58,26.6,200800.0,19.4301,19.4593,19.3937,19.4082,200800.0
2007-11-01 11:40:00,26.59,26.61,26.53,26.6,188800.0,19.4009,19.4155,19.3572,19.4082,188800.0
2007-11-01 11:50:00,26.6,26.62,26.55,26.56,166600.0,19.4082,19.4228,19.3718,19.3791,166600.0
2007-11-01 12:00:00,26.55,26.62,26.53,26.59,175700.0,19.3718,19.4228,19.3572,19.4009,175700.0
2007-11-01 12:10:00,26.59,26.64,26.59,26.63,194900.0,19.4009,19.4374,19.4009,19.4301,194900.0
2007-11-01 12:20:00,26.64,26.64,26.53,26.55,165200.0,19.4374,19.4374,19.3572,19.3718,165200.0
2007-11-01 12:30:00,26.55,26.59,26.53,26.56,176900.0,19.3718,19.4009,19.3572,19.3791,176900.0
2007-11-01 12:40:00,26.55,26.56,26.45,26.47,183900.0,19.3718,19.3791,19.2988,19.3134,183900.0
2007-11-01 12:50:00,26.47,26.49,26.38,26.41,272000.0,19.3134,19.328,19.2477,19.2696,272000.0
2007-11-01 13:00:00,26.41,26.43,26.38,26.42,166700.0,19.2696,19.2842,19.2477,19.2769,166700.0
2007-11-01 13:10:00,26.42,26.45,26.39,26.39,77200.0,19.2769,19.2988,19.255,19.255,77200.0
2007-11-01 13:20:00,26.39,26.42,26.35,26.35,178200.0,19.255,19.2769,19.2258,19.2258,178200.0
2007-11-01 13:30:00,26.35,26.41,26.32,26.35,163100.0,19.2258,19.2696,19.2039,19.2258,163100.0
2007-11-01 13:40:00,26.36,26.39,26.3,26.37,137200.0,19.2331,19.255,19.1894,19.2404,137200.0
2007-11-01 13:50:00,26.36,26.39,26.25,26.29,163200.0,19.2331,19.255,19.1529,19.1821,163200.0
2007-11-01 14:00:00,26.29,26.38,26.27,26.31,164000.0,19.1821,19.2477,19.1675,19.1966,164000.0
2007-11-01 14:10:00,26.32,26.41,26.27,26.35,178500.0,19.2039,19.2696,19.1675,19.2258,178500.0
2007-11-01 14:20:00,26.35,26.38,26.26,26.27,199300.0,19.2258,19.2477,19.1602,19.1675,199300.0
2007-11-01 14:30:00,26.28,26.41,26.28,26.38,170000.0,19.1748,19.2696,19.1748,19.2477,170000.0
2007-11-01 14:40:00,26.39,26.44,26.36,26.42,130900.0,19.255,19.2915,19.2331,19.2769,130900.0
2007-11-01 14:50:00,26.43,26.45,26.38,26.4,139100.0,19.2842,19.2988,19.2477,19.2623,139100.0
2007-11-01 15:00:00,26.4,26.45,26.38,26.42,139600.0,19.2623,19.2988,19.2477,19.2769,139600.0
2007-11-01 15:10:00,26.41,26.42,26.32,26.35,263100.0,19.2696,19.2769,19.2039,19.2258,263100.0
2007-11-01 15:20:00,26.34,26.34,26.16,26.18,325200.0,19.2185,19.2185,19.0872,19.1018,325200.0
2007-11-01 15:30:00,26.18,26.26,26.13,26.15,388400.0,19.1018,19.1602,19.0653,19.0799,388400.0
2007-11-01 15:40:00,26.15,26.2,26.14,26.19,427600.0,19.0799,19.1164,19.0726,19.1091,427600.0
2007-11-01 15:50:00,26.19,26.19,26.11,26.14,634300.0,19.1091,19.1091,19.0507,19.0726,634300.0
2007-11-02 09:30:00,26.3,26.46,26.29,26.31,411400.0,19.1894,19.3061,19.1821,19.1966,411400.0
2007-11-02 09:40:00,26.31,26.39,26.09,26.09,428900.0,19.1966,19.255,19.0361,19.0361,428900.0
2007-11-02 09:50:00,26.09,26.11,25.9,26.0,636000.0,19.0361,19.0507,18.8975,18.9705,636000.0
2007-11-02 10:00:00,26.0,26.06,25.85,26.0,447700.0,18.9705,19.0142,18.861,18.9705,447700.0
2007-11-02 10:10:00,26.0,26.05,25.88,25.91,422800.0,18.9705,19.0069,18.8829,18.9048,422800.0
2007-11-02 10:20:00,25.91,26.12,25.9,26.07,477500.0,18.9048,19.058,18.8975,19.0215,477500.0
2007-11-02 10:30:00,26.07,26.18,26.0,26.07,275900.0,19.0215,19.1018,18.9705,19.0215,275900.0
2007-11-02 10:40:00,26.06,26.11,25.98,26.0,235000.0,19.0142,19.0507,18.9559,18.9705,235000.0
2007-11-02 10:50:00,26.0,26.13,26.0,26.1,160800.0,18.9705,19.0653,18.9705,19.0434,160800.0
2007-11-02 11:00:00,26.11,26.22,26.05,26.05,239200.0,19.0507,19.131,19.0069,19.0069,239200.0
2007-11-02 11:10:00,26.04,26.11,26.01,26.1,130300.0,18.9996,19.0507,18.9778,19.0434,130300.0
2007-11-02 11:20:00,26.11,26.11,25.9,25.93,246600.0,19.0507,19.0507,18.8975,18.9194,246600.0
2007-11-02 11:30:00,25.92,26.01,25.9,26.01,168400.0,18.9121,18.9778,18.8975,18.9778,168400.0
2007-11-02 11:40:00,26.0,26.13,25.91,26.04,214800.0,18.9705,19.0653,18.9048,18.9996,214800.0
2007-11-02 11:50:00,26.04,26.17,25.92,26.0,281200.0,18.9996,19.0945,18.9121,18.9705,281200.0
2007-11-02 12:00:00,26.0,26.07,25.92,25.98,180400.0,18.9705,19.0215,18.9121,18.9559,180400.0
2007-11-02 12:10:00,25.98,26.15,25.98,26.14,232800.0,18.9559,19.0799,18.9559,19.0726,232800.0
2007-11-02 12:20:00,26.13,26.17,26.09,26.13,134600.0,19.0653,19.0945,19.0361,19.0653,134600.0
2007-11-02 12:30:00,26.13,26.19,26.08,26.14,202000.0,19.0653,19.1091,19.0288,19.0726,202000.0
2007-11-02 12:40:00,26.14,26.29,26.1,26.12,215900.0,19.0726,19.1821,19.0434,19.058,215900.0
2007-11-02 12:50:00,26.12,26.23,26.08,26.22,159000.0,19.058,19.1383,19.0288,19.131,159000.0
2007-11-02 13:00:00,26.22,26.32,26.15,26.16,158000.0,19.131,19.2039,19.0799,19.0872,158000.0
2007-11-02 13:10:00,26.16,26.24,26.15,26.2,100700.0,19.0872,19.1456,19.0799,19.1164,100700.0
2007-11-02 13:20:00,26.2,26.23,26.13,26.21,143800.0,19.1164,19.1383,19.0653,19.1237,143800.0
2007-11-02 13:30:00,26.2,26.22,26.14,26.21,121300.0,19.1164,19.131,19.0726,19.1237,121300.0
2007-11-02 13:40:00,26.21,26.21,26.03,26.1,172000.0,19.1237,19.1237,18.9924,19.0434,172000.0
2007-11-02 13:50:00,26.1,26.15,26.02,26.08,114500.0,19.0434,19.0799,18.9851,19.0288,114500.0
2007-11-02 14:00:00,26.08,26.11,26.02,26.03,144400.0,19.0288,19.0507,18.9851,18.9924,144400.0
2007-11-02 14:10:00,26.03,26.06,25.95,25.97,116200.0,18.9924,19.0142,18.934,18.9486,116200.0
2007-11-02 14:20:00,25.97,26.02,25.93,25.97,300300.0,18.9486,18.9851,18.9194,18.9486,300300.0
2007-11-02 14:30:00,25.97,25.98,25.85,25.85,143400.0,18.9486,18.9559,18.861,18.861,143400.0
2007-11-02 14:40:00,25.85,25.89,25.78,25.79,264000.0,18.861,18.8902,18.8099,18.8172,264000.0
2007-11-02 14:50:00,25.79,25.82,25.72,25.72,401800.0,18.8172,18.8391,18.7662,18.7662,401800.0
2007-11-02 15:00:00,25.72,25.81,25.71,25.74,331600.0,18.7662,18.8318,18.7589,18.7808,331600.0
2007-11-02 15:10:00,25.75,25.85,25.74,25.84,366400.0,18.7881,18.861,18.7808,18.8537,366400.0
2007-11-02 15:20:00,25.83,25.85,25.75,25.76,324400.0,18.8464,18.861,18.7881,18.7954,324400.0
2007-11-02 15:30:00,25.77,25.89,25.75,25.83,602800.0,18.8026,18.8902,18.7881,18.8464,602800.0
2007-11-02 15:40:00,25.83,25.98,25.81,25.9,431500.0,18.8464,18.9559,18.8318,18.8975,431500.0
2007-11-02 15:50:00,25.9,26.0,25.89,25.99,772200.0,18.8975,18.9705,18.8902,18.9632,772200.0
2007-11-05 09:30:00,25.55,25.65,25.46,25.56,859400.0,18.6421,18.7151,18.5765,18.6494,859400.0
2007-11-05 09:40:00,25.56,25.59,25.47,25.51,587800.0,18.6494,18.6713,18.5838,18.6129,587800.0
2007-11-05 09:50:00,25.52,25.62,25.46,25.59,416600.0,18.6202,18.6932,18.5765,18.6713,416600.0
2007-11-05 10:00:00,25.59,25.63,25.47,25.48,371300.0,18.6713,18.7005,18.5838,18.5911,371300.0
2007-11-05 10:10:00,25.48,25.49,25.45,25.45,472900.0,18.5911,18.5984,18.5692,18.5692,472900.0
2007-11-05 10:20:00,25.46,25.5,25.45,25.46,382000.0,18.5765,18.6056,18.5692,18.5765,382000.0
2007-11-05 10:30:00,25.45,25.49,25.45,25.47,449900.0,18.5692,18.5984,18.5692,18.5838,449900.0
2007-11-05 10:40:00,25.47,25.56,25.46,25.51,386200.0,18.5838,18.6494,18.5765,18.6129,386200.0
2007-11-05 10:50:00,25.51,25.51,25.46,25.5,506200.0,18.6129,18.6129,18.5765,18.6056,506200.0
2007-11-05 11:00:00,25.51,25.51,25.49,25.49,390900.0,18.6129,18.6129,18.5984,18.5984,390900.0
2007-11-05 11:10:00,25.5,25.5,25.46,25.49,269200.0,18.6056,18.6056,18.5765,18.5984,269200.0
2007-11-05 11:20:00,25.49,25.52,25.47,25.48,264000.0,18.5984,18.6202,18.5838,18.5911,264000.0
2007-11-05 11:30:00,25.48,25.49,25.47,25.47,96400.0,18.5911,18.5984,18.5838,18.5838,96400.0
2007-11-05 11:40:00,25.48,25.51,25.48,25.5,148400.0,18.5911,18.6129,18.5911,18.6056,148400.0
2007-11-05 11:50:00,25.49,25.5,25.47,25.47,99800.0,18.5984,18.6056,18.5838,18.5838,99800.0
2007-11-05 12:00:00,25.48,25.48,25.45,25.46,454200.0,18.5911,18.5911,18.5692,18.5765,454200.0
2007-11-05 12:10:00,25.46,25.47,25.33,25.37,874800.0,18.5765,18.5838,18.4816,18.5108,874800.0
2007-11-05 12:20:00,25.38,25.38,25.26,25.34,249700.0,18.5181,18.5181,18.4305,18.4889,249700.0
2007-11-05 12:30:00,25.33,25.43,25.29,25.41,191300.0,18.4816,18.5546,18.4524,18.54,191300.0
2007-11-05 12:40:00,25.41,25.41,25.36,25.39,128500.0,18.54,18.54,18.5035,18.5254,128500.0
2007-11-05 12:50:00,25.38,25.4,25.35,25.36,190900.0,18.5181,18.5327,18.4962,18.5035,190900.0
2007-11-05 13:00:00,25.36,25.39,25.25,25.28,160400.0,18.5035,18.5254,18.4232,18.4451,160400.0
2007-11-05 13:10:00,25.28,25.32,25.24,25.24,225900.0,18.4451,18.4743,18.4159,18.4159,225900.0
2007-11-05 13:20:00,25.24,25.31,25.24,25.25,199400.0,18.4159,18.467,18.4159,18.4232,199400.0
2007-11-05 13:30:00,25.25,25.27,25.21,25.25,222800.0,18.4232,18.4378,18.3941,18.4232,222800.0
2007-11-05 13:40:00,25.25,25.26,25.12,25.13,250500.0,18.4232,18.4305,18.3284,18.3357,250500.0
2007-11-05 13:50:00,25.13,25.22,25.11,25.19,226500.0,18.3357,18.4013,18.3211,18.3795,226500.0
2007-11-05 14:00:00,25.18,25.21,25.11,25.15,201400.0,18.3722,18.3941,18.3211,18.3503,201400.0
2007-11-05 14:10:00,25.15,25.19,25.05,25.06,601600.0,18.3503,18.3795,18.2773,18.2846,601600.0
2007-11-05 14:20:00,25.06,25.08,24.95,24.98,994400.0,18.2846,18.2992,18.2043,18.2262,994400.0
2007-11-05 14:30:00,24.98,25.0,24.94,24.98,403200.0,18.2262,18.2408,18.1971,18.2262,403200.0
2007-11-05 14:40:00,24.98,25.1,24.96,25.07,313600.0,18.2262,18.3138,18.2116,18.2919,313600.0
2007-11-05 14:50:00,25.08,25.14,24.98,25.01,297700.0,18.2992,18.343,18.2262,18.2481,297700.0
2007-11-05 15:00:00,25.0,25.23,24.98,25.14,613100.0,18.2408,18.4086,18.2262,18.343,613100.0
2007-11-05 15:10:00,25.13,25.18,25.06,25.13,378700.0,18.3357,18.3722,18.2846,18.3357,378700.0
2007-11-05 15:20:00,25.14,25.36,25.13,25.21,460600.0,18.343,18.5035,18.3357,18.3941,460600.0
2007-11-05 15:30:00,25.21,25.3,25.19,25.29,413600.0,18.3941,18.4597,18.3795,18.4524,413600.0
2007-11-05 15:40:00,25.29,25.29,25.1,25.11,478900.0,18.4524,18.4524,18.3138,18.3211,478900.0
2007-11-05 15:50:00,25.12,25.19,25.1,25.14,486700.0,18.3284,18.3795,18.3138,18.343,486700.0
2007-11-06 09:30:00,25.37,25.39,25.14,25.15,303100.0,18.5108,18.5254,18.343,18.3503,303100.0
2007-11-06 09:40:00,25.15,25.21,24.98,25.0,386200.0,18.3503,18.3941,18.2262,18.2408,386200.0
2007-11-06 09:50:00,25.0,25.03,24.94,25.03,226100.0,18.2408,18.2627,18.1971,18.2627,226100.0
2007-11-06 10:00:00,25.03,25.05,24.77,24.95,534500.0,18.2627,18.2773,18.073,18.2043,534500.0
2007-11-06 10:10:00,24.94,25.01,24.87,25.0,278600.0,18.1971,18.2481,18.146,18.2408,278600.0
2007-11-06 10:20:00,25.0,25.01,24.83,24.88,346900.0,18.2408,18.2481,18.1168,18.1533,346900.0
2007-11-06 10:30:00,24.88,24.88,24.81,24.87,473200.0,18.1533,18.1533,18.1022,18.146,473200.0
2007-11-06 10:40:00,24.88,24.9,24.81,24.81,185100.0,18.1533,18.1679,18.1022,18.1022,185100.0
2007-11-06 10:50:00,24.82,24.82,24.73,24.75,629800.0,18.1095,18.1095,18.0438,18.0584,629800.0
2007-11-06 11:00:00,24.75,24.76,24.67,24.73,398200.0,18.0584,18.0657,18.0001,18.0438,398200.0
2007-11-06 11:10:00,24.73,24.82,24.72,24.81,182000.0,18.0438,18.1095,18.0365,18.1022,182000.0
2007-11-06 11:20:00,24.8,24.81,24.67,24.68,783900.0,18.0949,18.1022,18.0001,18.0073,783900.0
2007-11-06 11:30:00,24.69,24.71,24.66,24.67,458900.0,18.0146,18.0292,17.9928,18.0001,458900.0
2007-11-06 11:40:00,24.67,24.69,24.61,24.62,296200.0,18.0001,18.0146,17.9563,17.9636,296200.0
2007-11-06 11:50:00,24.61,24.64,24.55,24.57,492700.0,17.9563,17.9782,17.9125,17.9271,492700.0
2007-11-06 12:00:00,24.57,24.57,24.49,24.53,495000.0,17.9271,17.9271,17.8687,17.8979,495000.0
2007-11-06 12:10:00,24.53,24.59,24.49,24.57,337100.0,17.8979,17.9417,17.8687,17.9271,337100.0
2007-11-06 12:20:00,24.58,24.63,24.52,24.54,541900.0,17.9344,17.9709,17.8906,17.9052,541900.0
2007-11-06 12:30:00,24.54,24.62,24.51,24.53,594400.0,17.9052,17.9636,17.8833,17.8979,594400.0
2007-11-06 12:40:00,24.53,24.56,24.47,24.55,407900.0,17.8979,17.9198,17.8541,17.9125,407900.0
2007-11-06 12:50:00,24.55,24.64,24.54,24.62,415000.0,17.9125,17.9782,17.9052,17.9636,415000.0
2007-11-06 13:00:00,24.61,24.76,24.61,24.76,293400.0,17.9563,18.0657,17.9563,18.0657,293400.0
2007-11-06 13:10:00,24.76,24.78,24.55,24.69,274900.0,18.0657,18.0803,17.9125,18.0146,274900.0
2007-11-06 13:20:00,24.69,24.74,24.67,24.7,228100.0,18.0146,18.0511,18.0001,18.0219,228100.0
2007-11-06 13:30:00,24.69,24.71,24.63,24.7,315100.0,18.0146,18.0292,17.9709,18.0219,315100.0
2007-11-06 13:40:00,24.69,24.73,24.55,24.71,311700.0,18.0146,18.0438,17.9125,18.0292,311700.0
2007-11-06 13:50:00,24.71,24.83,24.7,24.76,622900.0,18.0292,18.1168,18.0219,18.0657,622900.0
2007-11-06 14:00:00,24.76,24.79,24.65,24.65,266700.0,18.0657,18.0876,17.9855,17.9855,266700.0
2007-11-06 14:10:00,24.65,24.7,24.63,24.65,281600.0,17.9855,18.0219,17.9709,17.9855,281600.0
2007-11-06 14:20:00,24.65,24.66,24.55,24.57,269100.0,17.9855,17.9928,17.9125,17.9271,269100.0
2007-11-06 14:30:00,24.57,24.67,24.55,24.65,174300.0,17.9271,18.0001,17.9125,17.9855,174300.0
2007-11-06 14:40:00,24.65,24.69,24.62,24.62,189300.0,17.9855,18.0146,17.9636,17.9636,189300.0
2007-11-06 14:50:00,24.63,24.65,24.59,24.64,223400.0,17.9709,17.9855,17.9417,17.9782,223400.0
2007-11-06 15:00:00,24.64,24.68,24.57,24.58,307100.0,17.9782,18.0073,17.9271,17.9344,307100.0
2007-11-06 15:10:00,24.58,24.77,24.57,24.76,313600.0,17.9344,18.073,17.9271,18.0657,313600.0
2007-11-06 15:20:00,24.76,24.76,24.66,24.68,523300.0,18.0657,18.0657,17.9928,18.0073,523300.0
2007-11-06 15:30:00,24.68,24.7,24.57,24.67,470800.0,18.0073,18.0219,17.9271,18.0001,470800.0
2007-11-06 15:40:00,24.67,24.78,24.65,24.7,665200.0,18.0001,18.0803,17.9855,18.0219,665200.0
2007-11-06 15:50:00,24.7,24.78,24.67,24.75,1557600.0,18.0219,18.0803,18.0001,18.0584,1557600.0
2007-11-07 09:30:00,24.3,24.4,24.22,24.24,681900.0,17.7301,17.803,17.6717,17.6863,681900.0
2007-11-07 09:40:00,24.25,24.37,24.16,24.35,463000.0,17.6936,17.7812,17.6279,17.7666,463000.0
2007-11-07 09:50:00,24.35,24.55,24.33,24.51,426900.0,17.7666,17.9125,17.752,17.8833,426900.0
2007-11-07 10:00:00,24.51,24.51,24.38,24.46,407100.0,17.8833,17.8833,17.7885,17.8468,407100.0
2007-11-07 10:10:00,24.47,24.59,24.46,24.49,398200.0,17.8541,17.9417,17.8468,17.8687,398200.0
2007-11-07 10:20:00,24.49,24.49,24.38,24.43,326300.0,17.8687,17.8687,17.7885,17.8249,326300.0
2007-11-07 10:30:00,24.43,24.44,24.27,24.3,851100.0,17.8249,17.8322,17.7082,17.7301,851100.0
2007-11-07 10:40:00,24.3,24.3,24.19,24.22,428500.0,17.7301,17.7301,17.6498,17.6717,428500.0
2007-11-07 10:50:00,24.22,24.28,24.22,24.25,915700.0,17.6717,17.7155,17.6717,17.6936,915700.0
2007-11-07 11:00:00,24.25,24.35,24.25,24.34,373400.0,17.6936,17.7666,17.6936,17.7593,373400.0
2007-11-07 11:10:00,24.34,24.42,24.33,24.41,244100.0,17.7593,17.8176,17.752,17.8103,244100.0
2007-11-07 11:20:00,24.41,24.44,24.25,24.42,231400.0,17.8103,17.8322,17.6936,17.8176,231400.0
2007-11-07 11:30:00,24.43,24.44,24.38,24.41,153500.0,17.8249,17.8322,17.7885,17.8103,153500.0
2007-11-07 11:40:00,24.42,24.48,24.41,24.47,153600.0,17.8176,17.8614,17.8103,17.8541,153600.0
2007-11-07 11:50:00,24.47,24.54,24.46,24.52,226700.0,17.8541,17.9052,17.8468,17.8906,226700.0
2007-11-07 12:00:00,24.53,24.53,24.46,24.51,214900.0,17.8979,17.8979,17.8468,17.8833,214900.0
2007-11-07 12:10:00,24.5,24.51,24.32,24.32,331100.0,17.876,17.8833,17.7447,17.7447,331100.0
2007-11-07 12:20:00,24.32,24.43,24.31,24.43,295600.0,17.7447,17.8249,17.7374,17.8249,295600.0
2007-11-07 12:30:00,24.43,24.46,24.42,24.45,379300.0,17.8249,17.8468,17.8176,17.8395,379300.0
2007-11-07 12:40:00,24.46,24.46,24.38,24.4,408600.0,17.8468,17.8468,17.7885,17.803,408600.0
2007-11-07 12:50:00,24.4,24.45,24.39,24.41,367800.0,17.803,17.8395,17.7958,17.8103,367800.0
2007-11-07 13:00:00,24.41,24.48,24.38,24.45,299900.0,17.8103,17.8614,17.7885,17.8395,299900.0
2007-11-07 13:10:00,24.45,24.46,24.32,24.35,481500.0,17.8395,17.8468,17.7447,17.7666,481500.0
2007-11-07 13:20:00,24.37,24.43,24.34,24.36,310300.0,17.7812,17.8249,17.7593,17.7739,310300.0
2007-11-07 13:30:00,24.36,24.45,24.36,24.42,236700.0,17.7739,17.8395,17.7739,17.8176,236700.0
2007-11-07 13:40:00,24.42,24.49,24.4,24.48,263300.0,17.8176,17.8687,17.803,17.8614,263300.0
2007-11-07 13:50:00,24.47,24.51,24.42,24.45,190200.0,17.8541,17.8833,17.8176,17.8395,190200.0
2007-11-07 14:00:00,24.44,24.48,24.39,24.47,180900.0,17.8322,17.8614,17.7958,17.8541,180900.0
2007-11-07 14:10:00,24.47,24.62,24.42,24.57,198900.0,17.8541,17.9636,17.8176,17.9271,198900.0
2007-11-07 14:20:00,24.57,24.74,24.53,24.7,360700.0,17.9271,18.0511,17.8979,18.0219,360700.0
2007-11-07 14:30:00,24.69,24.77,24.65,24.75,328500.0,18.0146,18.073,17.9855,18.0584,328500.0
2007-11-07 14:40:00,24.75,24.89,24.75,24.79,488900.0,18.0584,18.1606,18.0584,18.0876,488900.0
2007-11-07 14:50:00,24.79,24.83,24.6,24.72,313400.0,18.0876,18.1168,17.949,18.0365,313400.0
2007-11-07 15:00:00,24.72,24.73,24.56,24.71,271700.0,18.0365,18.0438,17.9198,18.0292,271700.0
2007-11-07 15:10:00,24.71,24.73,24.62,24.64,285900.0,18.0292,18.0438,17.9636,17.9782,285900.0
2007-11-07 15:20:00,24.64,24.7,24.49,24.51,314300.0,17.9782,18.0219,17.8687,17.8833,314300.0
2007-11-07 15:30:00,24.52,24.6,24.44,24.44,1080800.0,17.8906,17.949,17.8322,17.8322,1080800.0
2007-11-07 15:40:00,24.44,24.56,24.42,24.47,541600.0,17.8322,17.9198,17.8176,17.8541,541600.0
2007-11-07 15:50:00,24.46,24.47,24.34,24.35,782500.0,17.8468,17.8541,17.7593,17.7666,782500.0
2007-11-08 09:30:00,24.4,24.58,24.4,24.51,310600.0,17.803,17.9344,17.803,17.8833,310600.0
2007-11-08 09:40:00,24.51,24.53,24.22,24.37,346900.0,17.8833,17.8979,17.6717,17.7812,346900.0
2007-11-08 09:50:00,24.37,24.38,24.22,24.38,263700.0,17.7812,17.7885,17.6717,17.7885,263700.0
2007-11-08 10:00:00,24.38,24.39,24.1,24.33,459500.0,17.7885,17.7958,17.5842,17.752,459500.0
2007-11-08 10:10:00,24.33,24.41,24.2,24.39,339100.0,17.752,17.8103,17.6571,17.7958,339100.0
2007-11-08 10:20:00,24.39,24.5,24.32,24.36,258500.0,17.7958,17.876,17.7447,17.7739,258500.0
2007-11-08 10:30:00,24.36,24.37,24.15,24.17,259200.0,17.7739,17.7812,17.6206,17.6352,259200.0
2007-11-08 10:40:00,24.17,24.29,24.12,24.16,239400.0,17.6352,17.7228,17.5988,17.6279,239400.0
2007-11-08 10:50:00,24.18,24.35,24.17,24.31,215300.0,17.6425,17.7666,17.6352,17.7374,215300.0
2007-11-08 11:00:00,24.31,24.34,24.2,24.25,269300.0,17.7374,17.7593,17.6571,17.6936,269300.0
2007-11-08 11:10:00,24.24,24.31,24.17,24.17,205900.0,17.6863,17.7374,17.6352,17.6352,205900.0
2007-11-08 11:20:00,24.17,24.17,24.04,24.06,253300.0,17.6352,17.6352,17.5404,17.555,253300.0
2007-11-08 11:30:00,24.07,24.15,24.06,24.13,234900.0,17.5623,17.6206,17.555,17.606,234900.0
2007-11-08 11:40:00,24.12,24.17,24.0,24.0,292000.0,17.5988,17.6352,17.5112,17.5112,292000.0
2007-11-08 11:50:00,24.0,24.1,24.0,24.07,204500.0,17.5112,17.5842,17.5112,17.5623,204500.0
2007-11-08 12:00:00,24.06,24.11,24.0,24.01,231100.0,17.555,17.5915,17.5112,17.5185,231100.0
2007-11-08 12:10:00,24.01,24.04,23.95,23.97,338900.0,17.5185,17.5404,17.4747,17.4893,338900.0
2007-11-08 12:20:00,23.96,24.12,23.95,24.07,316300.0,17.482,17.5988,17.4747,17.5623,316300.0
2007-11-08 12:30:00,24.07,24.16,23.97,24.04,367100.0,17.5623,17.6279,17.4893,17.5404,367100.0
2007-11-08 12:40:00,24.05,24.11,23.93,23.93,502800.0,17.5477,17.5915,17.4601,17.4601,502800.0
2007-11-08 12:50:00,23.93,24.02,23.87,23.97,467700.0,17.4601,17.5258,17.4163,17.4893,467700.0
2007-11-08 13:00:00,23.96,24.02,23.89,23.95,343700.0,17.482,17.5258,17.4309,17.4747,343700.0
2007-11-08 13:10:00,23.96,24.18,23.95,24.1,320200.0,17.482,17.6425,17.4747,17.5842,320200.0
2007-11-08 13:20:00,24.09,24.18,24.0,24.09,277600.0,17.5769,17.6425,17.5112,17.5769,277600.0
2007-11-08 13:30:00,24.08,24.19,24.02,24.12,360700.0,17.5696,17.6498,17.5258,17.5988,360700.0
2007-11-08 13:40:00,24.13,24.15,24.0,24.02,291100.0,17.606,17.6206,17.5112,17.5258,291100.0
2007-11-08 13:50:00,24.01,24.12,23.98,24.11,321700.0,17.5185,17.5988,17.4966,17.5915,321700.0
2007-11-08 14:00:00,24.11,24.12,23.96,23.96,279300.0,17.5915,17.5988,17.482,17.482,279300.0
2007-11-08 14:10:00,23.97,24.0,23.94,23.97,234300.0,17.4893,17.5112,17.4674,17.4893,234300.0
2007-11-08 14:20:00,23.97,24.04,23.95,24.02,306100.0,17.4893,17.5404,17.4747,17.5258,306100.0
2007-11-08 14:30:00,24.02,24.11,23.99,24.01,232100.0,17.5258,17.5915,17.5039,17.5185,232100.0
2007-11-08 14:40:00,24.0,24.07,23.99,24.03,257100.0,17.5112,17.5623,17.5039,17.5331,257100.0
2007-11-08 14:50:00,24.03,24.14,23.96,24.13,274700.0,17.5331,17.6133,17.482,17.606,274700.0
2007-11-08 15:00:00,24.14,24.29,24.09,24.25,478300.0,17.6133,17.7228,17.5769,17.6936,478300.0
2007-11-08 15:10:00,24.25,24.29,24.11,24.28,336100.0,17.6936,17.7228,17.5915,17.7155,336100.0
2007-11-08 15:20:00,24.27,24.45,24.27,24.4,420700.0,17.7082,17.8395,17.7082,17.803,420700.0
2007-11-08 15:30:00,24.4,24.48,24.38,24.46,554000.0,17.803,17.8614,17.7885,17.8468,554000.0
2007-11-08 15:40:00,24.46,24.68,24.46,24.53,526100.0,17.8468,18.0073,17.8468,17.8979,526100.0
2007-11-08 15:50:00,24.54,24.61,24.49,24.49,727700.0,17.9052,17.9563,17.8687,17.8687,727700.0
2007-11-09 09:30:00,24.25,24.27,24.0,24.14,278200.0,17.6936,17.7082,17.5112,17.6133,278200.0
2007-11-09 09:40:00,24.14,24.21,24.05,24.21,257000.0,17.6133,17.6644,17.5477,17.6644,257000.0
2007-11-09 09:50:00,24.21,24.21,24.0,24.02,272400.0,17.6644,17.6644,17.5112,17.5258,272400.0
2007-11-09 10:00:00,24.02,24.22,23.97,24.13,396100.0,17.5258,17.6717,17.4893,17.606,396100.0
2007-11-09 10:10:00,24.12,24.26,24.05,24.26,217200.0,17.5988,17.7009,17.5477,17.7009,217200.0
2007-11-09 10:20:00,24.25,24.25,24.05,24.14,353500.0,17.6936,17.6936,17.5477,17.6133,353500.0
2007-11-09 10:30:00,24.14,24.19,24.07,24.18,278800.0,17.6133,17.6498,17.5623,17.6425,278800.0
2007-11-09 10:40:00,24.19,24.22,24.03,24.12,216800.0,17.6498,17.6717,17.5331,17.5988,216800.0
2007-11-09 10:50:00,24.13,24.17,24.01,24.17,272500.0,17.606,17.6352,17.5185,17.6352,272500.0
2007-11-09 11:00:00,24.17,24.2,24.02,24.03,265100.0,17.6352,17.6571,17.5258,17.5331,265100.0
2007-11-09 11:10:00,24.03,24.05,23.93,23.95,389500.0,17.5331,17.5477,17.4601,17.4747,389500.0
2007-11-09 11:20:00,23.96,24.07,23.95,24.0,235000.0,17.482,17.5623,17.4747,17.5112,235000.0
2007-11-09 11:30:00,24.0,24.1,23.99,24.01,251000.0,17.5112,17.5842,17.5039,17.5185,251000.0
2007-11-09 11:40:00,24.02,24.17,24.0,24.13,248900.0,17.5258,17.6352,17.5112,17.606,248900.0
2007-11-09 11:50:00,24.13,24.23,24.09,24.23,214000.0,17.606,17.679,17.5769,17.679,214000.0
2007-11-09 12:00:00,24.22,24.22,24.1,24.16,154500.0,17.6717,17.6717,17.5842,17.6279,154500.0
2007-11-09 12:10:00,24.15,24.19,24.1,24.14,113500.0,17.6206,17.6498,17.5842,17.6133,113500.0
2007-11-09 12:20:00,24.13,24.21,24.13,24.2,123600.0,17.606,17.6644,17.606,17.6571,123600.0
2007-11-09 12:30:00,24.19,24.28,24.16,24.26,176600.0,17.6498,17.7155,17.6279,17.7009,176600.0
2007-11-09 12:40:00,24.26,24.38,24.25,24.3,220300.0,17.7009,17.7885,17.6936,17.7301,220300.0
2007-11-09 12:50:00,24.29,24.33,24.24,24.3,140000.0,17.7228,17.752,17.6863,17.7301,140000.0
2007-11-09 13:00:00,24.29,24.31,24.2,24.21,187700.0,17.7228,17.7374,17.6571,17.6644,187700.0
2007-11-09 13:10:00,24.21,24.33,24.19,24.33,230700.0,17.6644,17.752,17.6498,17.752,230700.0
2007-11-09 13:20:00,24.33,24.4,24.3,24.31,264300.0,17.752,17.803,17.7301,17.7374,264300.0
2007-11-09 13:30:00,24.31,24.37,24.23,24.27,150600.0,17.7374,17.7812,17.679,17.7082,150600.0
2007-11-09 13:40:00,24.27,24.3,24.23,24.27,128200.0,17.7082,17.7301,17.679,17.7082,128200.0
2007-11-09 13:50:00,24.27,24.28,24.14,24.14,221300.0,17.7082,17.7155,17.6133,17.6133,221300.0
2007-11-09 14:00:00,24.14,24.2,24.1,24.15,398100.0,17.6133,17.6571,17.5842,17.6206,398100.0
2007-11-09 14:10:00,24.14,24.17,24.0,24.09,716200.0,17.6133,17.6352,17.5112,17.5769,716200.0
2007-11-09 14:20:00,24.09,24.09,23.99,23.99,647500.0,17.5769,17.5769,17.5039,17.5039,647500.0
2007-11-09 14:30:00,23.99,24.0,23.83,23.92,489400.0,17.5039,17.5112,17.3872,17.4528,489400.0
2007-11-09 14:40:00,23.91,24.02,23.88,23.96,456100.0,17.4455,17.5258,17.4236,17.482,456100.0
2007-11-09 14:50:00,23.97,23.97,23.84,23.86,363500.0,17.4893,17.4893,17.3945,17.409,363500.0
2007-11-09 15:00:00,23.86,23.97,23.85,23.92,444000.0,17.409,17.4893,17.4018,17.4528,444000.0
2007-11-09 15:10:00,23.93,24.0,23.83,23.96,392100.0,17.4601,17.5112,17.3872,17.482,392100.0
2007-11-09 15:20:00,23.97,24.14,23.95,24.04,533500.0,17.4893,17.6133,17.4747,17.5404,533500.0
2007-11-09 15:30:00,24.04,24.08,23.97,24.0,581000.0,17.5404,17.5696,17.4893,17.5112,581000.0
2007-11-09 15:40:00,24.0,24.06,23.89,23.98,833000.0,17.5112,17.555,17.4309,17.4966,833000.0
2007-11-09 15:50:00,23.98,24.03,23.89,23.9,1196600.0,17.4966,17.5331,17.4309,17.4382,1196600.0
2007-11-12 09:30:00,24.32,24.49,24.14,24.49,416300.0,17.7447,17.8687,17.6133,17.8687,416300.0
2007-11-12 09:40:00,24.49,24.52,24.42,24.44,360100.0,17.8687,17.8906,17.8176,17.8322,360100.0
2007-11-12 09:50:00,24.44,24.55,24.27,24.53,375400.0,17.8322,17.9125,17.7082,17.8979,375400.0
2007-11-12 10:00:00,24.52,24.52,24.31,24.31,190200.0,17.8906,17.8906,17.7374,17.7374,190200.0
2007-11-12 10:10:00,24.31,24.49,24.29,24.47,306900.0,17.7374,17.8687,17.7228,17.8541,306900.0
2007-11-12 10:20:00,24.47,24.62,24.4,24.56,348900.0,17.8541,17.9636,17.803,17.9198,348900.0
2007-11-12 10:30:00,24.57,24.64,24.45,24.48,269800.0,17.9271,17.9782,17.8395,17.8614,269800.0
2007-11-12 10:40:00,24.48,24.72,24.48,24.61,380200.0,17.8614,18.0365,17.8614,17.9563,380200.0
2007-11-12 10:50:00,24.61,24.7,24.59,24.7,169000.0,17.9563,18.0219,17.9417,18.0219,169000.0
2007-11-12 11:00:00,24.69,24.77,24.59,24.76,284000.0,18.0146,18.073,17.9417,18.0657,284000.0
2007-11-12 11:10:00,24.76,24.87,24.65,24.67,284900.0,18.0657,18.146,17.9855,18.0001,284900.0
2007-11-12 11:20:00,24.67,24.78,24.63,24.76,141800.0,18.0001,18.0803,17.9709,18.0657,141800.0
2007-11-12 11:30:00,24.76,24.76,24.6,24.64,206600.0,18.0657,18.0657,17.949,17.9782,206600.0
2007-11-12 11:40:00,24.65,24.65,24.55,24.55,185600.0,17.9855,17.9855,17.9125,17.9125,185600.0
2007-11-12 11:50:00,24.56,24.66,24.53,24.63,119300.0,17.9198,17.9928,17.8979,17.9709,119300.0
2007-11-12 12:00:00,24.64,24.74,24.63,24.74,152400.0,17.9782,18.0511,17.9709,18.0511,152400.0
2007-11-12 12:10:00,24.73,24.74,24.55,24.64,196200.0,18.0438,18.0511,17.9125,17.9782,196200.0
2007-11-12 12:20:00,24.65,24.77,24.65,24.74,147700.0,17.9855,18.073,17.9855,18.0511,147700.0
2007-11-12 12:30:00,24.73,24.79,24.73,24.77,137400.0,18.0438,18.0876,18.0438,18.073,137400.0
2007-11-12 12:40:00,24.76,24.78,24.7,24.75,120000.0,18.0657,18.0803,18.0219,18.0584,120000.0
2007-11-12 12:50:00,24.75,24.83,24.67,24.71,119500.0,18.0584,18.1168,18.0001,18.0292,119500.0
2007-11-12 13:00:00,24.7,24.74,24.65,24.66,77400.0,18.0219,18.0511,17.9855,17.9928,77400.0
2007-11-12 13:10:00,24.66,24.66,24.58,24.63,153700.0,17.9928,17.9928,17.9344,17.9709,153700.0
2007-11-12 13:20:00,24.63,24.67,24.61,24.67,83100.0,17.9709,18.0001,17.9563,18.0001,83100.0
2007-11-12 13:30:00,24.67,24.77,24.6,24.67,282200.0,18.0001,18.073,17.949,18.0001,282200.0
2007-11-12 13:40:00,24.67,24.75,24.63,24.7,334400.0,18.0001,18.0584,17.9709,18.0219,334400.0
2007-11-12 13:50:00,24.71,24.75,24.62,24.7,459500.0,18.0292,18.0584,17.9636,18.0219,459500.0
2007-11-12 14:00:00,24.7,24.73,24.65,24.66,177200.0,18.0219,18.0438,17.9855,17.9928,177200.0
2007-11-12 14:10:00,24.66,24.72,24.6,24.67,228400.0,17.9928,18.0365,17.949,18.0001,228400.0
2007-11-12 14:20:00,24.67,24.79,24.67,24.76,329100.0,18.0001,18.0876,18.0001,18.0657,329100.0
2007-11-12 14:30:00,24.76,24.88,24.75,24.78,288100.0,18.0657,18.1533,18.0584,18.0803,288100.0
2007-11-12 14:40:00,24.78,24.83,24.68,24.7,303100.0,18.0803,18.1168,18.0073,18.0219,303100.0
2007-11-12 14:50:00,24.7,24.74,24.65,24.72,319200.0,18.0219,18.0511,17.9855,18.0365,319200.0
2007-11-12 15:00:00,24.73,24.75,24.65,24.75,340300.0,18.0438,18.0584,17.9855,18.0584,340300.0
2007-11-12 15:10:00,24.75,24.79,24.68,24.72,687800.0,18.0584,18.0876,18.0073,18.0365,687800.0
2007-11-12 15:20:00,24.71,24.74,24.59,24.61,1080800.0,18.0292,18.0511,17.9417,17.9563,1080800.0
2007-11-12 15:30:00,24.61,24.68,24.52,24.58,354200.0,17.9563,18.0073,17.8906,17.9344,354200.0
2007-11-12 15:40:00,24.58,24.59,24.39,24.4,429300.0,17.9344,17.9417,17.7958,17.803,429300.0
2007-11-12 15:50:00,24.4,24.42,24.33,24.33,774400.0,17.803,17.8176,17.752,17.752,774400.0
2007-11-13 09:30:00,24.5,24.94,24.41,24.91,743500.0,17.876,18.1971,17.8103,18.1752,743500.0
2007-11-13 09:40:00,24.92,24.98,24.67,24.68,528600.0,18.1825,18.2262,18.0001,18.0073,528600.0
2007-11-13 09:50:00,24.68,24.71,24.63,24.7,418700.0,18.0073,18.0292,17.9709,18.0219,418700.0
2007-11-13 10:00:00,24.69,24.85,24.62,24.8,575500.0,18.0146,18.1314,17.9636,18.0949,575500.0
2007-11-13 10:10:00,24.81,24.98,24.81,24.91,431400.0,18.1022,18.2262,18.1022,18.1752,431400.0
2007-11-13 10:20:00,24.92,25.04,24.92,25.01,425100.0,18.1825,18.27,18.1825,18.2481,425100.0
2007-11-13 10:30:00,25.02,25.04,24.93,25.02,625200.0,18.2554,18.27,18.1898,18.2554,625200.0
2007-11-13 10:40:00,25.02,25.04,24.92,24.93,276900.0,18.2554,18.27,18.1825,18.1898,276900.0
2007-11-13 10:50:00,24.92,25.0,24.87,24.97,334600.0,18.1825,18.2408,18.146,18.2189,334600.0
2007-11-13 11:00:00,24.97,25.01,24.91,25.01,224300.0,18.2189,18.2481,18.1752,18.2481,224300.0
2007-11-13 11:10:00,25.0,25.0,24.9,24.95,249200.0,18.2408,18.2408,18.1679,18.2043,249200.0
2007-11-13 11:20:00,24.94,24.99,24.92,24.95,164900.0,18.1971,18.2335,18.1825,18.2043,164900.0
2007-11-13 11:30:00,24.96,24.99,24.94,24.98,182200.0,18.2116,18.2335,18.1971,18.2262,182200.0
2007-11-13 11:40:00,24.98,25.07,24.98,24.99,303800.0,18.2262,18.2919,18.2262,18.2335,303800.0
2007-11-13 11:50:00,25.0,25.02,24.97,25.01,130600.0,18.2408,18.2554,18.2189,18.2481,130600.0
2007-11-13 12:00:00,25.0,25.03,24.99,25.0,104200.0,18.2408,18.2627,18.2335,18.2408,104200.0
2007-11-13 12:10:00,25.01,25.03,24.93,24.96,123800.0,18.2481,18.2627,18.1898,18.2116,123800.0
2007-11-13 12:20:00,24.97,25.05,24.97,25.03,154600.0,18.2189,18.2773,18.2189,18.2627,154600.0
2007-11-13 12:30:00,25.03,25.07,24.96,25.06,232600.0,18.2627,18.2919,18.2116,18.2846,232600.0
2007-11-13 12:40:00,25.06,25.07,24.99,25.0,151900.0,18.2846,18.2919,18.2335,18.2408,151900.0
2007-11-13 12:50:00,24.99,25.0,24.84,24.9,148700.0,18.2335,18.2408,18.1241,18.1679,148700.0
2007-11-13 13:00:00,24.9,24.93,24.85,24.91,201600.0,18.1679,18.1898,18.1314,18.1752,201600.0
2007-11-13 13:10:00,24.91,24.97,24.91,24.95,120700.0,18.1752,18.2189,18.1752,18.2043,120700.0
2007-11-13 13:20:00,24.95,25.03,24.94,25.01,149700.0,18.2043,18.2627,18.1971,18.2481,149700.0
2007-11-13 13:30:00,25.01,25.03,24.92,24.94,225900.0,18.2481,18.2627,18.1825,18.1971,225900.0
2007-11-13 13:40:00,24.94,25.03,24.94,25.0,184600.0,18.1971,18.2627,18.1971,18.2408,184600.0
2007-11-13 13:50:00,25.0,25.03,24.97,24.99,196600.0,18.2408,18.2627,18.2189,18.2335,196600.0
2007-11-13 14:00:00,24.99,25.01,24.96,24.99,202100.0,18.2335,18.2481,18.2116,18.2335,202100.0
2007-11-13 14:10:00,24.99,25.01,24.98,25.0,336700.0,18.2335,18.2481,18.2262,18.2408,336700.0
2007-11-13 14:20:00,25.0,25.02,24.92,24.92,428000.0,18.2408,18.2554,18.1825,18.1825,428000.0
2007-11-13 14:30:00,24.92,24.98,24.9,24.96,169600.0,18.1825,18.2262,18.1679,18.2116,169600.0
2007-11-13 14:40:00,24.96,25.0,24.95,25.0,189300.0,18.2116,18.2408,18.2043,18.2408,189300.0
2007-11-13 14:50:00,25.0,25.02,24.94,24.99,177100.0,18.2408,18.2554,18.1971,18.2335,177100.0
2007-11-13 15:00:00,25.0,25.01,24.97,24.98,436800.0,18.2408,18.2481,18.2189,18.2262,436800.0
2007-11-13 15:10:00,24.98,25.01,24.94,25.0,275100.0,18.2262,18.2481,18.1971,18.2408,275100.0
2007-11-13 15:20:00,25.0,25.03,24.99,25.01,403900.0,18.2408,18.2627,18.2335,18.2481,403900.0
2007-11-13 15:30:00,25.01,25.01,24.97,25.0,274100.0,18.2481,18.2481,18.2189,18.2408,274100.0
2007-11-13 15:40:00,25.0,25.07,24.99,25.05,688300.0,18.2408,18.2919,18.2335,18.2773,688300.0
2007-11-13 15:50:00,25.05,25.1,25.0,25.01,748700.0,18.2773,18.3138,18.2408,18.2481,748700.0
2007-11-14 09:30:00,25.25,25.48,25.14,25.45,574600.0,18.4232,18.5911,18.343,18.5692,574600.0
2007-11-14 09:40:00,25.46,25.48,25.05,25.07,308900.0,18.5765,18.5911,18.2773,18.2919,308900.0
2007-11-14 09:50:00,25.06,25.17,24.9,25.15,321600.0,18.2846,18.3649,18.1679,18.3503,321600.0
2007-11-14 10:00:00,25.14,25.24,25.07,25.08,361800.0,18.343,18.4159,18.2919,18.2992,361800.0
2007-11-14 10:10:00,25.08,25.29,25.04,25.19,377400.0,18.2992,18.4524,18.27,18.3795,377400.0
2007-11-14 10:20:00,25.19,25.21,25.11,25.12,143500.0,18.3795,18.3941,18.3211,18.3284,143500.0
2007-11-14 10:30:00,25.13,25.18,25.09,25.17,114200.0,18.3357,18.3722,18.3065,18.3649,114200.0
2007-11-14 10:40:00,25.17,25.2,25.1,25.19,113600.0,18.3649,18.3868,18.3138,18.3795,113600.0
2007-11-14 10:50:00,25.19,25.2,25.08,25.1,165200.0,18.3795,18.3868,18.2992,18.3138,165200.0
2007-11-14 11:00:00,25.09,25.1,24.96,24.97,207800.0,18.3065,18.3138,18.2116,18.2189,207800.0
2007-11-14 11:10:00,24.97,25.02,24.9,25.02,185100.0,18.2189,18.2554,18.1679,18.2554,185100.0
2007-11-14 11:20:00,25.02,25.08,24.99,25.01,141700.0,18.2554,18.2992,18.2335,18.2481,141700.0
2007-11-14 11:30:00,25.01,25.1,24.99,25.03,160200.0,18.2481,18.3138,18.2335,18.2627,160200.0
2007-11-14 11:40:00,25.03,25.14,24.99,25.11,97500.0,18.2627,18.343,18.2335,18.3211,97500.0
2007-11-14 11:50:00,25.12,25.2,25.1,25.19,120300.0,18.3284,18.3868,18.3138,18.3795,120300.0
2007-11-14 12:00:00,25.19,25.24,25.13,25.15,132400.0,18.3795,18.4159,18.3357,18.3503,132400.0
2007-11-14 12:10:00,25.16,25.24,25.16,25.16,134200.0,18.3576,18.4159,18.3576,18.3576,134200.0
2007-11-14 12:20:00,25.16,25.25,25.15,25.23,138000.0,18.3576,18.4232,18.3503,18.4086,138000.0
2007-11-14 12:30:00,25.22,25.23,25.16,25.17,71800.0,18.4013,18.4086,18.3576,18.3649,71800.0
2007-11-14 12:40:00,25.18,25.19,25.1,25.11,77400.0,18.3722,18.3795,18.3138,18.3211,77400.0
2007-11-14 12:50:00,25.11,25.12,25.05,25.06,128400.0,18.3211,18.3284,18.2773,18.2846,128400.0
2007-11-14 13:00:00,25.07,25.14,25.02,25.04,120800.0,18.2919,18.343,18.2554,18.27,120800.0
2007-11-14 13:10:00,25.04,25.2,25.04,25.19,122200.0,18.27,18.3868,18.27,18.3795,122200.0
2007-11-14 13:20:00,25.19,25.29,25.19,25.25,178200.0,18.3795,18.4524,18.3795,18.4232,178200.0
2007-11-14 13:30:00,25.24,25.32,25.2,25.25,161300.0,18.4159,18.4743,18.3868,18.4232,161300.0
2007-11-14 13:40:00,25.25,25.29,25.19,25.26,210100.0,18.4232,18.4524,18.3795,18.4305,210100.0
2007-11-14 13:50:00,25.26,25.3,25.16,25.18,295300.0,18.4305,18.4597,18.3576,18.3722,295300.0
2007-11-14 14:00:00,25.17,25.24,25.15,25.22,74800.0,18.3649,18.4159,18.3503,18.4013,74800.0
2007-11-14 14:10:00,25.23,25.28,25.17,25.23,144500.0,18.4086,18.4451,18.3649,18.4086,144500.0
2007-11-14 14:20:00,25.23,25.28,25.2,25.24,91800.0,18.4086,18.4451,18.3868,18.4159,91800.0
2007-11-14 14:30:00,25.24,25.27,25.2,25.26,97500.0,18.4159,18.4378,18.3868,18.4305,97500.0
2007-11-14 14:40:00,25.26,25.27,25.16,25.2,127500.0,18.4305,18.4378,18.3576,18.3868,127500.0
2007-11-14 14:50:00,25.2,25.26,25.16,25.17,111800.0,18.3868,18.4305,18.3576,18.3649,111800.0
2007-11-14 15:00:00,25.17,25.21,25.13,25.19,160200.0,18.3649,18.3941,18.3357,18.3795,160200.0
2007-11-14 15:10:00,25.18,25.2,25.15,25.19,121800.0,18.3722,18.3868,18.3503,18.3795,121800.0
2007-11-14 15:20:00,25.18,25.24,25.13,25.13,192800.0,18.3722,18.4159,18.3357,18.3357,192800.0
2007-11-14 15:30:00,25.13,25.17,25.0,25.01,281100.0,18.3357,18.3649,18.2408,18.2481,281100.0
2007-11-14 15:40:00,25.01,25.07,24.93,24.95,760100.0,18.2481,18.2919,18.1898,18.2043,760100.0
2007-11-14 15:50:00,24.95,25.01,24.78,24.82,1276000.0,18.2043,18.2481,18.0803,18.1095,1276000.0
2007-11-15 09:30:00,24.78,25.02,24.68,24.77,331900.0,18.0803,18.2554,18.0073,18.073,331900.0
2007-11-15 09:40:00,24.77,25.05,24.77,24.84,243900.0,18.073,18.2773,18.073,18.1241,243900.0
2007-11-15 09:50:00,24.84,24.96,24.83,24.91,186500.0,18.1241,18.2116,18.1168,18.1752,186500.0
2007-11-15 10:00:00,24.91,24.97,24.8,24.96,200400.0,18.1752,18.2189,18.0949,18.2116,200400.0
2007-11-15 10:10:00,24.95,25.02,24.89,25.0,193500.0,18.2043,18.2554,18.1606,18.2408,193500.0
2007-11-15 10:20:00,25.0,25.03,24.87,24.9,139600.0,18.2408,18.2627,18.146,18.1679,139600.0
2007-11-15 10:30:00,24.9,25.02,24.88,24.96,279000.0,18.1679,18.2554,18.1533,18.2116,279000.0
2007-11-15 10:40:00,24.96,24.96,24.87,24.95,163300.0,18.2116,18.2116,18.146,18.2043,163300.0
2007-11-15 10:50:00,24.95,24.96,24.82,24.86,103200.0,18.2043,18.2116,18.1095,18.1387,103200.0
2007-11-15 11:00:00,24.87,24.98,24.83,24.98,249700.0,18.146,18.2262,18.1168,18.2262,249700.0
2007-11-15 11:10:00,24.98,24.98,24.95,24.98,130700.0,18.2262,18.2262,18.2043,18.2262,130700.0
2007-11-15 11:20:00,24.98,25.01,24.96,24.97,163500.0,18.2262,18.2481,18.2116,18.2189,163500.0
2007-11-15 11:30:00,24.97,24.99,24.92,24.98,221000.0,18.2189,18.2335,18.1825,18.2262,221000.0
2007-11-15 11:40:00,24.98,25.04,24.94,25.01,204700.0,18.2262,18.27,18.1971,18.2481,204700.0
2007-11-15 11:50:00,25.0,25.02,24.94,25.0,278600.0,18.2408,18.2554,18.1971,18.2408,278600.0
2007-11-15 12:00:00,25.0,25.05,24.96,25.01,301700.0,18.2408,18.2773,18.2116,18.2481,301700.0
2007-11-15 12:10:00,25.02,25.04,24.98,24.99,224900.0,18.2554,18.27,18.2262,18.2335,224900.0
2007-11-15 12:20:00,25.0,25.05,24.96,25.01,329600.0,18.2408,18.2773,18.2116,18.2481,329600.0
2007-11-15 12:30:00,25.01,25.03,24.95,25.02,302600.0,18.2481,18.2627,18.2043,18.2554,302600.0
2007-11-15 12:40:00,25.01,25.06,24.95,25.06,297800.0,18.2481,18.2846,18.2043,18.2846,297800.0
2007-11-15 12:50:00,25.06,25.07,25.0,25.02,225400.0,18.2846,18.2919,18.2408,18.2554,225400.0
2007-11-15 13:00:00,25.02,25.06,24.98,25.05,251500.0,18.2554,18.2846,18.2262,18.2773,251500.0
2007-11-15 13:10:00,25.05,25.05,24.98,24.99,207400.0,18.2773,18.2773,18.2262,18.2335,207400.0
2007-11-15 13:20:00,25.0,25.1,24.98,25.04,140500.0,18.2408,18.3138,18.2262,18.27,140500.0
2007-11-15 13:30:00,25.04,25.1,24.98,24.99,205100.0,18.27,18.3138,18.2262,18.2335,205100.0
2007-11-15 13:40:00,24.99,25.05,24.97,25.02,153900.0,18.2335,18.2773,18.2189,18.2554,153900.0
2007-11-15 13:50:00,25.02,25.04,24.96,24.99,153800.0,18.2554,18.27,18.2116,18.2335,153800.0
2007-11-15 14:00:00,24.99,25.01,24.93,24.98,330800.0,18.2335,18.2481,18.1898,18.2262,330800.0
2007-11-15 14:10:00,24.99,25.02,24.95,24.99,259000.0,18.2335,18.2554,18.2043,18.2335,259000.0
2007-11-15 14:20:00,24.99,25.0,24.92,24.98,260600.0,18.2335,18.2408,18.1825,18.2262,260600.0
2007-11-15 14:30:00,24.98,25.04,24.96,25.02,249700.0,18.2262,18.27,18.2116,18.2554,249700.0
2007-11-15 14:40:00,25.02,25.02,24.94,24.97,258800.0,18.2554,18.2554,18.1971,18.2189,258800.0
2007-11-15 14:50:00,24.98,25.0,24.91,24.91,313700.0,18.2262,18.2408,18.1752,18.1752,313700.0
2007-11-15 15:00:00,24.92,24.98,24.92,24.93,415200.0,18.1825,18.2262,18.1825,18.1898,415200.0
2007-11-15 15:10:00,24.92,24.97,24.9,24.96,326400.0,18.1825,18.2189,18.1679,18.2116,326400.0
2007-11-15 15:20:00,24.97,25.05,24.95,24.99,446400.0,18.2189,18.2773,18.2043,18.2335,446400.0
2007-11-15 15:30:00,24.99,25.03,24.9,25.0,849900.0,18.2335,18.2627,18.1679,18.2408,849900.0
2007-11-15 15:40:00,25.0,25.17,24.98,25.06,886200.0,18.2408,18.3649,18.2262,18.2846,886200.0
2007-11-15 15:50:00,25.06,25.08,24.95,25.02,850700.0,18.2846,18.2992,18.2043,18.2554,850700.0
2007-11-16 09:30:00,25.15,25.3,24.94,25.03,1152000.0,18.3503,18.4597,18.1971,18.2627,1152000.0
2007-11-16 09:40:00,25.02,25.09,24.98,25.06,359000.0,18.2554,18.3065,18.2262,18.2846,359000.0
2007-11-16 09:50:00,25.06,25.09,24.97,24.98,365800.0,18.2846,18.3065,18.2189,18.2262,365800.0
2007-11-16 10:00:00,24.98,25.02,24.87,24.94,424700.0,18.2262,18.2554,18.146,18.1971,424700.0
2007-11-16 10:10:00,24.94,25.02,24.9,24.98,330700.0,18.1971,18.2554,18.1679,18.2262,330700.0
2007-11-16 10:20:00,24.97,24.99,24.87,24.87,217900.0,18.2189,18.2335,18.146,18.146,217900.0
2007-11-16 10:30:00,24.87,24.91,24.81,24.84,252100.0,18.146,18.1752,18.1022,18.1241,252100.0
2007-11-16 10:40:00,24.83,24.92,24.82,24.91,273400.0,18.1168,18.1825,18.1095,18.1752,273400.0
2007-11-16 10:50:00,24.91,24.96,24.87,24.87,154600.0,18.1752,18.2116,18.146,18.146,154600.0
2007-11-16 11:00:00,24.88,25.0,24.88,24.97,139800.0,18.1533,18.2408,18.1533,18.2189,139800.0
2007-11-16 11:10:00,24.97,25.0,24.96,24.98,109200.0,18.2189,18.2408,18.2116,18.2262,109200.0
2007-11-16 11:20:00,24.98,24.98,24.84,24.84,158300.0,18.2262,18.2262,18.1241,18.1241,158300.0
2007-11-16 11:30:00,24.84,24.96,24.84,24.89,116700.0,18.1241,18.2116,18.1241,18.1606,116700.0
2007-11-16 11:40:00,24.9,24.97,24.89,24.96,144300.0,18.1679,18.2189,18.1606,18.2116,144300.0
2007-11-16 11:50:00,24.97,25.1,24.95,24.96,234800.0,18.2189,18.3138,18.2043,18.2116,234800.0
2007-11-16 12:00:00,24.96,25.05,24.95,25.05,163200.0,18.2116,18.2773,18.2043,18.2773,163200.0
2007-11-16 12:10:00,25.05,25.24,25.05,25.17,241900.0,18.2773,18.4159,18.2773,18.3649,241900.0
2007-11-16 12:20:00,25.17,25.17,25.06,25.06,135800.0,18.3649,18.3649,18.2846,18.2846,135800.0
2007-11-16 12:30:00,25.07,25.1,24.99,25.0,205200.0,18.2919,18.3138,18.2335,18.2408,205200.0
2007-11-16 12:40:00,25.0,25.04,24.9,24.91,187600.0,18.2408,18.27,18.1679,18.1752,187600.0
2007-11-16 12:50:00,24.91,24.95,24.85,24.9,122000.0,18.1752,18.2043,18.1314,18.1679,122000.0
2007-11-16 13:00:00,24.91,24.97,24.89,24.96,135900.0,18.1752,18.2189,18.1606,18.2116,135900.0
2007-11-16 13:10:00,24.95,24.95,24.9,24.93,111600.0,18.2043,18.2043,18.1679,18.1898,111600.0
2007-11-16 13:20:00,24.94,24.95,24.87,24.95,1009700.0,18.1971,18.2043,18.146,18.2043,1009700.0
2007-11-16 13:30:00,24.94,24.96,24.9,24.9,98400.0,18.1971,18.2116,18.1679,18.1679,98400.0
2007-11-16 13:40:00,24.91,25.06,24.87,25.02,199900.0,18.1752,18.2846,18.146,18.2554,199900.0
2007-11-16 13:50:00,25.02,25.02,24.91,24.96,138500.0,18.2554,18.2554,18.1752,18.2116,138500.0
2007-11-16 14:00:00,24.96,24.96,24.8,24.86,192500.0,18.2116,18.2116,18.0949,18.1387,192500.0
2007-11-16 14:10:00,24.86,24.88,24.79,24.81,169800.0,18.1387,18.1533,18.0876,18.1022,169800.0
2007-11-16 14:20:00,24.82,25.07,24.81,24.92,451500.0,18.1095,18.2919,18.1022,18.1825,451500.0
2007-11-16 14:30:00,24.92,24.96,24.78,24.84,341900.0,18.1825,18.2116,18.0803,18.1241,341900.0
2007-11-16 14:40:00,24.83,24.9,24.82,24.89,198800.0,18.1168,18.1679,18.1095,18.1606,198800.0
2007-11-16 14:50:00,24.9,24.9,24.8,24.87,184700.0,18.1679,18.1679,18.0949,18.146,184700.0
2007-11-16 15:00:00,24.88,24.91,24.84,24.87,216100.0,18.1533,18.1752,18.1241,18.146,216100.0
2007-11-16 15:10:00,24.86,24.94,24.84,24.85,279100.0,18.1387,18.1971,18.1241,18.1314,279100.0
2007-11-16 15:20:00,24.85,24.91,24.84,24.88,185300.0,18.1314,18.1752,18.1241,18.1533,185300.0
2007-11-16 15:30:00,24.89,24.93,24.8,24.85,304000.0,18.1606,18.1898,18.0949,18.1314,304000.0
2007-11-16 15:40:00,24.84,25.05,24.82,25.05,403800.0,18.1241,18.2773,18.1095,18.2773,403800.0
2007-11-16 15:50:00,25.05,25.08,24.89,24.95,1057200.0,18.2773,18.2992,18.1606,18.2043,1057200.0
2007-11-19 09:30:00,24.1,24.18,24.0,24.18,836600.0,17.5842,17.6425,17.5112,17.6425,836600.0
2007-11-19 09:40:00,24.17,24.23,23.85,23.9,999300.0,17.6352,17.679,17.4018,17.4382,999300.0
2007-11-19 09:50:00,23.89,24.0,23.85,23.9,662900.0,17.4309,17.5112,17.4018,17.4382,662900.0
2007-11-19 10:00:00,23.9,23.92,23.85,23.89,476900.0,17.4382,17.4528,17.4018,17.4309,476900.0
2007-11-19 10:10:00,23.89,23.9,23.51,23.56,977900.0,17.4309,17.4382,17.1537,17.1902,977900.0
2007-11-19 10:20:00,23.56,23.7,23.55,23.66,614500.0,17.1902,17.2923,17.1829,17.2631,614500.0
2007-11-19 10:30:00,23.66,23.66,23.18,23.36,1403300.0,17.2631,17.2631,16.9129,17.0442,1403300.0
2007-11-19 10:40:00,23.36,23.42,23.18,23.2,538900.0,17.0442,17.088,16.9129,16.9275,538900.0
2007-11-19 10:50:00,23.2,23.37,23.19,23.34,653200.0,16.9275,17.0515,16.9202,17.0296,653200.0
2007-11-19 11:00:00,23.34,23.45,23.27,23.31,690800.0,17.0296,17.1099,16.9786,17.0077,690800.0
2007-11-19 11:10:00,23.3,23.37,23.29,23.37,360500.0,17.0005,17.0515,16.9932,17.0515,360500.0
2007-11-19 11:20:00,23.37,23.49,23.35,23.43,414500.0,17.0515,17.1391,17.0369,17.0953,414500.0
2007-11-19 11:30:00,23.43,23.54,23.39,23.51,332900.0,17.0953,17.1756,17.0661,17.1537,332900.0
2007-11-19 11:40:00,23.51,23.55,23.46,23.49,324200.0,17.1537,17.1829,17.1172,17.1391,324200.0
2007-11-19 11:50:00,23.49,23.61,23.49,23.54,319400.0,17.1391,17.2266,17.1391,17.1756,319400.0
2007-11-19 12:00:00,23.54,23.56,23.45,23.46,337300.0,17.1756,17.1902,17.1099,17.1172,337300.0
2007-11-19 12:10:00,23.47,23.47,23.27,23.31,506100.0,17.1245,17.1245,16.9786,17.0077,506100.0
2007-11-19 12:20:00,23.32,23.39,23.29,23.37,332900.0,17.015,17.0661,16.9932,17.0515,332900.0
2007-11-19 12:30:00,23.36,23.4,23.31,23.32,191700.0,17.0442,17.0734,17.0077,17.015,191700.0
2007-11-19 12:40:00,23.31,23.36,23.25,23.26,295600.0,17.0077,17.0442,16.964,16.9713,295600.0
2007-11-19 12:50:00,23.26,23.35,23.13,23.27,561600.0,16.9713,17.0369,16.8764,16.9786,561600.0
2007-11-19 13:00:00,23.26,23.31,23.12,23.15,300800.0,16.9713,17.0077,16.8691,16.891,300800.0
2007-11-19 13:10:00,23.15,23.18,23.07,23.18,344900.0,16.891,16.9129,16.8326,16.9129,344900.0
2007-11-19 13:20:00,23.18,23.27,23.17,23.24,521100.0,16.9129,16.9786,16.9056,16.9567,521100.0
2007-11-19 13:30:00,23.24,23.25,23.16,23.23,339700.0,16.9567,16.964,16.8983,16.9494,339700.0
2007-11-19 13:40:00,23.22,23.24,23.15,23.17,296100.0,16.9421,16.9567,16.891,16.9056,296100.0
2007-11-19 13:50:00,23.17,23.3,23.15,23.18,433800.0,16.9056,17.0005,16.891,16.9129,433800.0
2007-11-19 14:00:00,23.17,23.18,23.06,23.13,335100.0,16.9056,16.9129,16.8253,16.8764,335100.0
2007-11-19 14:10:00,23.13,23.16,23.0,23.09,407100.0,16.8764,16.8983,16.7816,16.8472,407100.0
2007-11-19 14:20:00,23.09,23.16,23.01,23.11,384700.0,16.8472,16.8983,16.7889,16.8618,384700.0
2007-11-19 14:30:00,23.12,23.12,22.99,23.06,703300.0,16.8691,16.8691,16.7743,16.8253,703300.0
2007-11-19 14:40:00,23.06,23.26,23.06,23.26,817100.0,16.8253,16.9713,16.8253,16.9713,817100.0
2007-11-19 14:50:00,23.26,23.29,23.21,23.25,399100.0,16.9713,16.9932,16.9348,16.964,399100.0
2007-11-19 15:00:00,23.25,23.31,23.19,23.27,633200.0,16.964,17.0077,16.9202,16.9786,633200.0
2007-11-19 15:10:00,23.27,23.29,23.23,23.24,425300.0,16.9786,16.9932,16.9494,16.9567,425300.0
2007-11-19 15:20:00,23.24,23.39,23.21,23.3,681600.0,16.9567,17.0661,16.9348,17.0005,681600.0
2007-11-19 15:30:00,23.3,23.32,23.25,23.26,606700.0,17.0005,17.015,16.964,16.9713,606700.0
2007-11-19 15:40:00,23.25,23.28,23.11,23.15,875500.0,16.964,16.9859,16.8618,16.891,875500.0
2007-11-19 15:50:00,23.15,23.2,23.01,23.12,1340400.0,16.891,16.9275,16.7889,16.8691,1340400.0
2007-11-20 09:30:00,23.24,23.37,22.97,22.98,693100.0,16.9567,17.0515,16.7597,16.767,693100.0
2007-11-20 09:40:00,22.98,23.01,22.96,22.99,374700.0,16.767,16.7889,16.7524,16.7743,374700.0
2007-11-20 09:50:00,22.99,23.04,22.83,22.87,574100.0,16.7743,16.8107,16.6575,16.6867,574100.0
2007-11-20 10:00:00,22.87,23.13,22.83,23.06,497300.0,16.6867,16.8764,16.6575,16.8253,497300.0
2007-11-20 10:10:00,23.07,23.34,23.07,23.24,406400.0,16.8326,17.0296,16.8326,16.9567,406400.0
2007-11-20 10:20:00,23.24,23.31,23.1,23.25,396800.0,16.9567,17.0077,16.8545,16.964,396800.0
2007-11-20 10:30:00,23.25,23.3,23.17,23.3,481800.0,16.964,17.0005,16.9056,17.0005,481800.0
2007-11-20 10:40:00,23.3,23.56,23.29,23.5,391300.0,17.0005,17.1902,16.9932,17.1464,391300.0
2007-11-20 10:50:00,23.5,23.51,23.28,23.3,299200.0,17.1464,17.1537,16.9859,17.0005,299200.0
2007-11-20 11:00:00,23.3,23.34,23.24,23.25,259500.0,17.0005,17.0296,16.9567,16.964,259500.0
2007-11-20 11:10:00,23.25,23.26,23.18,23.19,225200.0,16.964,16.9713,16.9129,16.9202,225200.0
2007-11-20 11:20:00,23.19,23.2,23.1,23.17,184400.0,16.9202,16.9275,16.8545,16.9056,184400.0
2007-11-20 11:30:00,23.18,23.25,23.12,23.14,175600.0,16.9129,16.964,16.8691,16.8837,175600.0
2007-11-20 11:40:00,23.14,23.14,23.02,23.11,222300.0,16.8837,16.8837,16.7962,16.8618,222300.0
2007-11-20 11:50:00,23.11,23.12,22.92,22.92,458400.0,16.8618,16.8691,16.7232,16.7232,458400.0
2007-11-20 12:00:00,22.92,22.93,22.75,22.76,485100.0,16.7232,16.7305,16.5992,16.6065,485100.0
2007-11-20 12:10:00,22.76,22.8,22.64,22.76,457200.0,16.6065,16.6356,16.5189,16.6065,457200.0
2007-11-20 12:20:00,22.76,22.8,22.71,22.72,265600.0,16.6065,16.6356,16.57,16.5773,265600.0
2007-11-20 12:30:00,22.71,22.73,22.64,22.68,325100.0,16.57,16.5846,16.5189,16.5481,325100.0
2007-11-20 12:40:00,22.68,22.7,22.61,22.69,229600.0,16.5481,16.5627,16.497,16.5554,229600.0
2007-11-20 12:50:00,22.69,22.76,22.68,22.74,200800.0,16.5554,16.6065,16.5481,16.5919,200800.0
2007-11-20 13:00:00,22.73,22.73,22.48,22.48,525900.0,16.5846,16.5846,16.4022,16.4022,525900.0
2007-11-20 13:10:00,22.49,22.5,22.29,22.46,548500.0,16.4095,16.4167,16.2635,16.3876,548500.0
2007-11-20 13:20:00,22.46,22.64,22.44,22.52,356000.0,16.3876,16.5189,16.373,16.4313,356000.0
2007-11-20 13:30:00,22.52,22.66,22.49,22.61,231200.0,16.4313,16.5335,16.4095,16.497,231200.0
2007-11-20 13:40:00,22.62,22.66,22.52,22.56,260100.0,16.5043,16.5335,16.4313,16.4605,260100.0
2007-11-20 13:50:00,22.55,22.61,22.52,22.59,221100.0,16.4532,16.497,16.4313,16.4824,221100.0
2007-11-20 14:00:00,22.6,22.68,22.5,22.55,530200.0,16.4897,16.5481,16.4167,16.4532,530200.0
2007-11-20 14:10:00,22.56,22.59,22.31,22.36,521900.0,16.4605,16.4824,16.2781,16.3146,521900.0
2007-11-20 14:20:00,22.36,22.4,22.24,22.26,434000.0,16.3146,16.3438,16.227,16.2416,434000.0
2007-11-20 14:30:00,22.27,22.43,22.2,22.42,526700.0,16.2489,16.3657,16.1979,16.3584,526700.0
2007-11-20 14:40:00,22.41,22.49,22.39,22.44,472400.0,16.3511,16.4095,16.3365,16.373,472400.0
2007-11-20 14:50:00,22.44,22.48,22.33,22.4,343700.0,16.373,16.4022,16.2927,16.3438,343700.0
2007-11-20 15:00:00,22.4,22.43,22.29,22.31,524900.0,16.3438,16.3657,16.2635,16.2781,524900.0
2007-11-20 15:10:00,22.31,22.36,22.27,22.31,497000.0,16.2781,16.3146,16.2489,16.2781,497000.0
2007-11-20 15:20:00,22.3,22.4,22.29,22.37,553600.0,16.2708,16.3438,16.2635,16.3219,553600.0
2007-11-20 15:30:00,22.37,22.61,22.37,22.51,883200.0,16.3219,16.497,16.3219,16.424,883200.0
2007-11-20 15:40:00,22.51,22.57,22.48,22.54,527700.0,16.424,16.4678,16.4022,16.4459,527700.0
2007-11-20 15:50:00,22.53,22.6,22.44,22.51,888800.0,16.4386,16.4897,16.373,16.424,888800.0
2007-11-21 09:30:00,22.3,22.33,22.14,22.16,407400.0,16.2708,16.2927,16.1541,16.1687,407400.0
2007-11-21 09:40:00,22.15,22.27,22.15,22.2,478400.0,16.1614,16.2489,16.1614,16.1979,478400.0
2007-11-21 09:50:00,22.2,22.21,22.13,22.15,691400.0,16.1979,16.2052,16.1468,16.1614,691400.0
2007-11-21 10:00:00,22.15,22.24,22.12,22.21,615100.0,16.1614,16.227,16.1395,16.2052,615100.0
2007-11-21 10:10:00,22.21,22.29,22.19,22.2,383400.0,16.2052,16.2635,16.1906,16.1979,383400.0
2007-11-21 10:20:00,22.2,22.23,22.18,22.2,239900.0,16.1979,16.2197,16.1833,16.1979,239900.0
2007-11-21 10:30:00,22.2,22.23,22.13,22.14,435300.0,16.1979,16.2197,16.1468,16.1541,435300.0
2007-11-21 10:40:00,22.15,22.2,22.13,22.16,247600.0,16.1614,16.1979,16.1468,16.1687,247600.0
2007-11-21 10:50:00,22.17,22.19,22.12,22.17,287400.0,16.176,16.1906,16.1395,16.176,287400.0
2007-11-21 11:00:00,22.17,22.21,22.15,22.19,322500.0,16.176,16.2052,16.1614,16.1906,322500.0
2007-11-21 11:10:00,22.19,22.23,22.18,22.19,323200.0,16.1906,16.2197,16.1833,16.1906,323200.0
2007-11-21 11:20:00,22.19,22.2,22.17,22.18,296000.0,16.1906,16.1979,16.176,16.1833,296000.0
2007-11-21 11:30:00,22.17,22.2,22.17,22.19,269800.0,16.176,16.1979,16.176,16.1906,269800.0
2007-11-21 11:40:00,22.19,22.2,22.17,22.19,235700.0,16.1906,16.1979,16.176,16.1906,235700.0
2007-11-21 11:50:00,22.19,22.2,22.18,22.19,659300.0,16.1906,16.1979,16.1833,16.1906,659300.0
2007-11-21 12:00:00,22.19,22.19,22.16,22.16,363100.0,16.1906,16.1906,16.1687,16.1687,363100.0
2007-11-21 12:10:00,22.16,22.19,22.15,22.15,486600.0,16.1687,16.1906,16.1614,16.1614,486600.0
2007-11-21 12:20:00,22.16,22.17,22.14,22.16,401300.0,16.1687,16.176,16.1541,16.1687,401300.0
2007-11-21 12:30:00,22.16,22.2,22.15,22.19,472600.0,16.1687,16.1979,16.1614,16.1906,472600.0
2007-11-21 12:40:00,22.18,22.23,22.16,22.19,439400.0,16.1833,16.2197,16.1687,16.1906,439400.0
2007-11-21 12:50:00,22.19,22.23,22.17,22.22,295500.0,16.1906,16.2197,16.176,16.2124,295500.0
2007-11-21 13:00:00,22.22,22.25,22.18,22.19,481200.0,16.2124,16.2343,16.1833,16.1906,481200.0
2007-11-21 13:10:00,22.19,22.22,22.18,22.2,314200.0,16.1906,16.2124,16.1833,16.1979,314200.0
2007-11-21 13:20:00,22.2,22.2,22.17,22.19,2338500.0,16.1979,16.1979,16.176,16.1906,2338500.0
2007-11-21 13:30:00,22.19,22.2,22.17,22.18,293400.0,16.1906,16.1979,16.176,16.1833,293400.0
2007-11-21 13:40:00,22.17,22.2,22.16,22.19,454600.0,16.176,16.1979,16.1687,16.1906,454600.0
2007-11-21 13:50:00,22.19,22.19,22.16,22.18,332800.0,16.1906,16.1906,16.1687,16.1833,332800.0
2007-11-21 14:00:00,22.18,22.19,22.17,22.18,467000.0,16.1833,16.1906,16.176,16.1833,467000.0
2007-11-21 14:10:00,22.18,22.2,22.17,22.19,575800.0,16.1833,16.1979,16.176,16.1906,575800.0
2007-11-21 14:20:00,22.19,22.2,22.18,22.18,717300.0,16.1906,16.1979,16.1833,16.1833,717300.0
2007-11-21 14:30:00,22.18,22.21,22.18,22.19,764600.0,16.1833,16.2052,16.1833,16.1906,764600.0
2007-11-21 14:40:00,22.18,22.2,22.17,22.19,373600.0,16.1833,16.1979,16.176,16.1906,373600.0
2007-11-21 14:50:00,22.19,22.2,22.17,22.19,540700.0,16.1906,16.1979,16.176,16.1906,540700.0
2007-11-21 15:00:00,22.19,22.2,22.17,22.17,801300.0,16.1906,16.1979,16.176,16.176,801300.0
2007-11-21 15:10:00,22.17,22.19,22.11,22.12,465300.0,16.176,16.1906,16.1322,16.1395,465300.0
2007-11-21 15:20:00,22.11,22.15,22.05,22.12,355400.0,16.1322,16.1614,16.0884,16.1395,355400.0
2007-11-21 15:30:00,22.12,22.14,22.09,22.1,437900.0,16.1395,16.1541,16.1176,16.1249,437900.0
2007-11-21 15:40:00,22.1,22.13,22.07,22.12,492000.0,16.1249,16.1468,16.103,16.1395,492000.0
2007-11-21 15:50:00,22.12,22.15,22.08,22.11,971700.0,16.1395,16.1614,16.1103,16.1322,971700.0
2007-11-23 09:30:00,22.25,22.34,22.2,22.24,261600.0,16.2343,16.3,16.1979,16.227,261600.0
2007-11-23 09:40:00,22.24,22.3,22.2,22.23,269800.0,16.227,16.2708,16.1979,16.2197,269800.0
2007-11-23 09:50:00,22.23,22.24,22.16,22.18,111600.0,16.2197,16.227,16.1687,16.1833,111600.0
2007-11-23 10:00:00,22.18,22.21,22.16,22.21,164400.0,16.1833,16.2052,16.1687,16.2052,164400.0
2007-11-23 10:10:00,22.2,22.21,22.12,22.17,309500.0,16.1979,16.2052,16.1395,16.176,309500.0
2007-11-23 10:20:00,22.17,22.33,22.17,22.3,465200.0,16.176,16.2927,16.176,16.2708,465200.0
2007-11-23 10:30:00,22.29,22.33,22.27,22.33,348900.0,16.2635,16.2927,16.2489,16.2927,348900.0
2007-11-23 10:40:00,22.33,22.33,22.25,22.25,241500.0,16.2927,16.2927,16.2343,16.2343,241500.0
2007-11-23 10:50:00,22.25,22.28,22.25,22.27,210000.0,16.2343,16.2562,16.2343,16.2489,210000.0
2007-11-23 11:00:00,22.27,22.28,22.17,22.19,398700.0,16.2489,16.2562,16.176,16.1906,398700.0
2007-11-23 11:10:00,22.19,22.21,22.13,22.13,231100.0,16.1906,16.2052,16.1468,16.1468,231100.0
2007-11-23 11:20:00,22.14,22.16,22.11,22.11,217900.0,16.1541,16.1687,16.1322,16.1322,217900.0
2007-11-23 11:30:00,22.11,22.15,22.09,22.14,250700.0,16.1322,16.1614,16.1176,16.1541,250700.0
2007-11-23 11:40:00,22.14,22.19,22.08,22.1,375800.0,16.1541,16.1906,16.1103,16.1249,375800.0
2007-11-23 11:50:00,22.1,22.26,22.09,22.25,471300.0,16.1249,16.2416,16.1176,16.2343,471300.0
2007-11-23 12:00:00,22.24,22.25,22.2,22.24,223700.0,16.227,16.2343,16.1979,16.227,223700.0
2007-11-23 12:10:00,22.25,22.3,22.25,22.27,311100.0,16.2343,16.2708,16.2343,16.2489,311100.0
2007-11-23 12:20:00,22.27,22.38,22.26,22.35,368500.0,16.2489,16.3292,16.2416,16.3073,368500.0
2007-11-23 12:30:00,22.36,22.39,22.26,22.28,344800.0,16.3146,16.3365,16.2416,16.2562,344800.0
2007-11-23 12:40:00,22.28,22.3,22.26,22.28,250800.0,16.2562,16.2708,16.2416,16.2562,250800.0
2007-11-23 12:50:00,22.28,22.28,22.13,22.25,641100.0,16.2562,16.2562,16.1468,16.2343,641100.0
2007-11-26 09:30:00,22.32,22.61,22.28,22.37,564100.0,16.2854,16.497,16.2562,16.3219,564100.0
2007-11-26 09:40:00,22.37,22.43,22.33,22.41,431500.0,16.3219,16.3657,16.2927,16.3511,431500.0
2007-11-26 09:50:00,22.4,22.44,22.33,22.34,372800.0,16.3438,16.373,16.2927,16.3,372800.0
2007-11-26 10:00:00,22.34,22.35,22.25,22.25,412100.0,16.3,16.3073,16.2343,16.2343,412100.0
2007-11-26 10:10:00,22.26,22.3,22.23,22.29,385500.0,16.2416,16.2708,16.2197,16.2635,385500.0
2007-11-26 10:20:00,22.29,22.3,22.2,22.22,342900.0,16.2635,16.2708,16.1979,16.2124,342900.0
2007-11-26 10:30:00,22.22,22.28,22.21,22.22,496700.0,16.2124,16.2562,16.2052,16.2124,496700.0
2007-11-26 10:40:00,22.22,22.25,22.18,22.25,194900.0,16.2124,16.2343,16.1833,16.2343,194900.0
2007-11-26 10:50:00,22.24,22.25,22.17,22.17,208500.0,16.227,16.2343,16.176,16.176,208500.0
2007-11-26 11:00:00,22.17,22.21,22.17,22.2,255300.0,16.176,16.2052,16.176,16.1979,255300.0
2007-11-26 11:10:00,22.2,22.2,22.12,22.15,276700.0,16.1979,16.1979,16.1395,16.1614,276700.0
2007-11-26 11:20:00,22.14,22.14,22.08,22.08,251900.0,16.1541,16.1541,16.1103,16.1103,251900.0
2007-11-26 11:30:00,22.08,22.11,22.05,22.05,281300.0,16.1103,16.1322,16.0884,16.0884,281300.0
2007-11-26 11:40:00,22.05,22.06,22.02,22.02,234100.0,16.0884,16.0957,16.0665,16.0665,234100.0
2007-11-26 11:50:00,22.02,22.06,22.01,22.05,195300.0,16.0665,16.0957,16.0592,16.0884,195300.0
2007-11-26 12:00:00,22.06,22.09,22.04,22.05,238700.0,16.0957,16.1176,16.0811,16.0884,238700.0
2007-11-26 12:10:00,22.05,22.07,22.05,22.06,150200.0,16.0884,16.103,16.0884,16.0957,150200.0
2007-11-26 12:20:00,22.06,22.15,22.06,22.15,243000.0,16.0957,16.1614,16.0957,16.1614,243000.0
2007-11-26 12:30:00,22.16,22.17,22.13,22.13,141300.0,16.1687,16.176,16.1468,16.1468,141300.0
2007-11-26 12:40:00,22.14,22.24,22.13,22.18,244700.0,16.1541,16.227,16.1468,16.1833,244700.0
2007-11-26 12:50:00,22.19,22.27,22.14,22.26,124800.0,16.1906,16.2489,16.1541,16.2416,124800.0
2007-11-26 13:00:00,22.27,22.27,22.18,22.2,193500.0,16.2489,16.2489,16.1833,16.1979,193500.0
2007-11-26 13:10:00,22.21,22.21,22.15,22.18,178900.0,16.2052,16.2052,16.1614,16.1833,178900.0
2007-11-26 13:20:00,22.18,22.2,22.15,22.16,153100.0,16.1833,16.1979,16.1614,16.1687,153100.0
2007-11-26 13:30:00,22.16,22.23,22.15,22.21,132500.0,16.1687,16.2197,16.1614,16.2052,132500.0
2007-11-26 13:40:00,22.21,22.24,22.16,22.18,147900.0,16.2052,16.227,16.1687,16.1833,147900.0
2007-11-26 13:50:00,22.18,22.2,22.15,22.17,185600.0,16.1833,16.1979,16.1614,16.176,185600.0
2007-11-26 14:00:00,22.18,22.21,22.15,22.19,209800.0,16.1833,16.2052,16.1614,16.1906,209800.0
2007-11-26 14:10:00,22.19,22.24,22.17,22.24,205200.0,16.1906,16.227,16.176,16.227,205200.0
2007-11-26 14:20:00,22.25,22.26,22.22,22.24,133700.0,16.2343,16.2416,16.2124,16.227,133700.0
2007-11-26 14:30:00,22.24,22.25,22.2,22.23,171900.0,16.227,16.2343,16.1979,16.2197,171900.0
2007-11-26 14:40:00,22.23,22.24,22.19,22.2,222800.0,16.2197,16.227,16.1906,16.1979,222800.0
2007-11-26 14:50:00,22.19,22.25,22.12,22.12,341800.0,16.1906,16.2343,16.1395,16.1395,341800.0
2007-11-26 15:00:00,22.13,22.15,22.06,22.07,255200.0,16.1468,16.1614,16.0957,16.103,255200.0
2007-11-26 15:10:00,22.06,22.12,22.03,22.09,350600.0,16.0957,16.1395,16.0738,16.1176,350600.0
2007-11-26 15:20:00,22.08,22.09,22.03,22.05,333700.0,16.1103,16.1176,16.0738,16.0884,333700.0
2007-11-26 15:30:00,22.06,22.08,22.03,22.03,346900.0,16.0957,16.1103,16.0738,16.0738,346900.0
2007-11-26 15:40:00,22.03,22.04,21.99,22.01,637000.0,16.0738,16.0811,16.0446,16.0592,637000.0
2007-11-26 15:50:00,22.01,22.02,21.76,21.79,1279500.0,16.0592,16.0665,15.8768,15.8987,1279500.0
2007-11-27 09:30:00,21.91,22.2,21.85,22.12,487200.0,15.9863,16.1979,15.9425,16.1395,487200.0
2007-11-27 09:40:00,22.12,22.18,22.07,22.17,319500.0,16.1395,16.1833,16.103,16.176,319500.0
2007-11-27 09:50:00,22.16,22.18,22.11,22.16,341900.0,16.1687,16.1833,16.1322,16.1687,341900.0
2007-11-27 10:00:00,22.15,22.16,22.09,22.1,304300.0,16.1614,16.1687,16.1176,16.1249,304300.0
2007-11-27 10:10:00,22.1,22.12,22.02,22.1,278200.0,16.1249,16.1395,16.0665,16.1249,278200.0
2007-11-27 10:20:00,22.09,22.15,22.07,22.13,320200.0,16.1176,16.1614,16.103,16.1468,320200.0
2007-11-27 10:30:00,22.12,22.17,22.1,22.15,207100.0,16.1395,16.176,16.1249,16.1614,207100.0
2007-11-27 10:40:00,22.15,22.18,22.12,22.17,205000.0,16.1614,16.1833,16.1395,16.176,205000.0
2007-11-27 10:50:00,22.17,22.3,22.17,22.3,361900.0,16.176,16.2708,16.176,16.2708,361900.0
2007-11-27 11:00:00,22.3,22.32,22.26,22.27,325300.0,16.2708,16.2854,16.2416,16.2489,325300.0
2007-11-27 11:10:00,22.27,22.28,22.16,22.17,371600.0,16.2489,16.2562,16.1687,16.176,371600.0
2007-11-27 11:20:00,22.17,22.2,22.15,22.15,643400.0,16.176,16.1979,16.1614,16.1614,643400.0
2007-11-27 11:30:00,22.16,22.22,22.15,22.2,438900.0,16.1687,16.2124,16.1614,16.1979,438900.0
2007-11-27 11:40:00,22.2,22.25,22.17,22.19,532600.0,16.1979,16.2343,16.176,16.1906,532600.0
2007-11-27 11:50:00,22.19,22.19,22.17,22.19,169300.0,16.1906,16.1906,16.176,16.1906,169300.0
2007-11-27 12:00:00,22.18,22.21,22.15,22.17,226600.0,16.1833,16.2052,16.1614,16.176,226600.0
2007-11-27 12:10:00,22.16,22.17,22.13,22.15,207500.0,16.1687,16.176,16.1468,16.1614,207500.0
2007-11-27 12:20:00,22.14,22.15,22.01,22.02,325400.0,16.1541,16.1614,16.0592,16.0665,325400.0
2007-11-27 12:30:00,22.02,22.08,22.02,22.06,312600.0,16.0665,16.1103,16.0665,16.0957,312600.0
2007-11-27 12:40:00,22.05,22.11,22.04,22.09,251100.0,16.0884,16.1322,16.0811,16.1176,251100.0
2007-11-27 12:50:00,22.1,22.13,22.09,22.12,161300.0,16.1249,16.1468,16.1176,16.1395,161300.0
2007-11-27 13:00:00,22.12,22.13,22.08,22.09,199900.0,16.1395,16.1468,16.1103,16.1176,199900.0
2007-11-27 13:10:00,22.09,22.12,22.05,22.1,227200.0,16.1176,16.1395,16.0884,16.1249,227200.0
2007-11-27 13:20:00,22.1,22.15,22.08,22.13,109800.0,16.1249,16.1614,16.1103,16.1468,109800.0
2007-11-27 13:30:00,22.13,22.15,22.09,22.12,139000.0,16.1468,16.1614,16.1176,16.1395,139000.0
2007-11-27 13:40:00,22.12,22.13,22.1,22.13,116800.0,16.1395,16.1468,16.1249,16.1468,116800.0
2007-11-27 13:50:00,22.13,22.13,22.05,22.08,186000.0,16.1468,16.1468,16.0884,16.1103,186000.0
2007-11-27 14:00:00,22.08,22.08,22.02,22.04,180900.0,16.1103,16.1103,16.0665,16.0811,180900.0
2007-11-27 14:10:00,22.04,22.08,22.03,22.04,227900.0,16.0811,16.1103,16.0738,16.0811,227900.0
2007-11-27 14:20:00,22.05,22.05,21.98,21.98,202200.0,16.0884,16.0884,16.0373,16.0373,202200.0
2007-11-27 14:30:00,21.98,21.99,21.85,21.86,277200.0,16.0373,16.0446,15.9425,15.9498,277200.0
2007-11-27 14:40:00,21.87,21.89,21.8,21.85,408900.0,15.9571,15.9717,15.906,15.9425,408900.0
2007-11-27 14:50:00,21.85,21.9,21.85,21.89,391500.0,15.9425,15.979,15.9425,15.9717,391500.0
2007-11-27 15:00:00,21.89,21.93,21.88,21.93,455600.0,15.9717,16.0009,15.9644,16.0009,455600.0
2007-11-27 15:10:00,21.93,21.99,21.92,21.96,334900.0,16.0009,16.0446,15.9936,16.0227,334900.0
2007-11-27 15:20:00,21.96,21.99,21.88,21.94,307500.0,16.0227,16.0446,15.9644,16.0082,307500.0
2007-11-27 15:30:00,21.94,22.05,21.88,22.01,588600.0,16.0082,16.0884,15.9644,16.0592,588600.0
2007-11-27 15:40:00,22.01,22.14,22.01,22.12,523600.0,16.0592,16.1541,16.0592,16.1395,523600.0
2007-11-27 15:50:00,22.13,22.16,22.07,22.1,747800.0,16.1468,16.1687,16.103,16.1249,747800.0
2007-11-28 09:30:00,22.21,22.6,22.16,22.59,568600.0,16.2052,16.4897,16.1687,16.4824,568600.0
2007-11-28 09:40:00,22.59,22.72,22.52,22.65,649700.0,16.4824,16.5773,16.4313,16.5262,649700.0
2007-11-28 09:50:00,22.65,22.7,22.58,22.58,486400.0,16.5262,16.5627,16.4751,16.4751,486400.0
2007-11-28 10:00:00,22.58,22.61,22.49,22.55,451800.0,16.4751,16.497,16.4095,16.4532,451800.0
2007-11-28 10:10:00,22.54,22.6,22.43,22.58,614800.0,16.4459,16.4897,16.3657,16.4751,614800.0
2007-11-28 10:20:00,22.58,22.74,22.55,22.66,422600.0,16.4751,16.5919,16.4532,16.5335,422600.0
2007-11-28 10:30:00,22.66,22.9,22.66,22.88,381300.0,16.5335,16.7086,16.5335,16.694,381300.0
2007-11-28 10:40:00,22.88,23.08,22.88,23.05,769800.0,16.694,16.8399,16.694,16.818,769800.0
2007-11-28 10:50:00,23.05,23.16,23.01,23.01,603500.0,16.818,16.8983,16.7889,16.7889,603500.0
2007-11-28 11:00:00,23.01,23.14,23.01,23.11,485900.0,16.7889,16.8837,16.7889,16.8618,485900.0
2007-11-28 11:10:00,23.11,23.15,23.09,23.12,682100.0,16.8618,16.891,16.8472,16.8691,682100.0
2007-11-28 11:20:00,23.12,23.24,23.08,23.2,453600.0,16.8691,16.9567,16.8399,16.9275,453600.0
2007-11-28 11:30:00,23.2,23.21,23.08,23.09,428500.0,16.9275,16.9348,16.8399,16.8472,428500.0
2007-11-28 11:40:00,23.09,23.16,23.08,23.12,346900.0,16.8472,16.8983,16.8399,16.8691,346900.0
2007-11-28 11:50:00,23.12,23.22,23.1,23.22,272700.0,16.8691,16.9421,16.8545,16.9421,272700.0
2007-11-28 12:00:00,23.22,23.5,23.2,23.45,735000.0,16.9421,17.1464,16.9275,17.1099,735000.0
2007-11-28 12:10:00,23.46,23.49,23.37,23.48,350500.0,17.1172,17.1391,17.0515,17.1318,350500.0
2007-11-28 12:20:00,23.48,23.49,23.31,23.4,366500.0,17.1318,17.1391,17.0077,17.0734,366500.0
2007-11-28 12:30:00,23.4,23.45,23.35,23.38,314000.0,17.0734,17.1099,17.0369,17.0588,314000.0
2007-11-28 12:40:00,23.38,23.44,23.37,23.43,297600.0,17.0588,17.1026,17.0515,17.0953,297600.0
2007-11-28 12:50:00,23.43,23.48,23.33,23.34,327300.0,17.0953,17.1318,17.0223,17.0296,327300.0
2007-11-28 13:00:00,23.34,23.41,23.34,23.4,272900.0,17.0296,17.0807,17.0296,17.0734,272900.0
2007-11-28 13:10:00,23.4,23.5,23.4,23.5,295800.0,17.0734,17.1464,17.0734,17.1464,295800.0
2007-11-28 13:20:00,23.5,23.56,23.47,23.56,470500.0,17.1464,17.1902,17.1245,17.1902,470500.0
2007-11-28 13:30:00,23.56,23.67,23.49,23.65,316200.0,17.1902,17.2704,17.1391,17.2558,316200.0
2007-11-28 13:40:00,23.64,23.72,23.59,23.71,382800.0,17.2485,17.3069,17.212,17.2996,382800.0
2007-11-28 13:50:00,23.7,23.86,23.66,23.7,462100.0,17.2923,17.409,17.2631,17.2923,462100.0
2007-11-28 14:00:00,23.7,23.78,23.66,23.71,400000.0,17.2923,17.3507,17.2631,17.2996,400000.0
2007-11-28 14:10:00,23.71,23.77,23.67,23.75,343300.0,17.2996,17.3434,17.2704,17.3288,343300.0
2007-11-28 14:20:00,23.76,23.76,23.64,23.65,467800.0,17.3361,17.3361,17.2485,17.2558,467800.0
2007-11-28 14:30:00,23.64,23.66,23.58,23.64,500600.0,17.2485,17.2631,17.2048,17.2485,500600.0
2007-11-28 14:40:00,23.64,23.64,23.48,23.56,500500.0,17.2485,17.2485,17.1318,17.1902,500500.0
2007-11-28 14:50:00,23.55,23.66,23.53,23.59,585500.0,17.1829,17.2631,17.1683,17.212,585500.0
2007-11-28 15:00:00,23.59,23.62,23.51,23.54,437600.0,17.212,17.2339,17.1537,17.1756,437600.0
2007-11-28 15:10:00,23.54,23.67,23.54,23.6,591800.0,17.1756,17.2704,17.1756,17.2193,591800.0
2007-11-28 15:20:00,23.6,23.62,23.5,23.53,475500.0,17.2193,17.2339,17.1464,17.1683,475500.0
2007-11-28 15:30:00,23.52,23.54,23.42,23.47,1003800.0,17.161,17.1756,17.088,17.1245,1003800.0
2007-11-28 15:40:00,23.47,23.47,23.37,23.41,824200.0,17.1245,17.1245,17.0515,17.0807,824200.0
2007-11-28 15:50:00,23.41,23.54,23.4,23.48,1532400.0,17.0807,17.1756,17.0734,17.1318,1532400.0
2007-11-29 09:30:00,23.2,23.53,23.2,23.5,448200.0,16.9275,17.1683,16.9275,17.1464,448200.0
2007-11-29 09:40:00,23.5,23.6,23.42,23.44,827800.0,17.1464,17.2193,17.088,17.1026,827800.0
2007-11-29 09:50:00,23.43,23.45,23.37,23.44,346000.0,17.0953,17.1099,17.0515,17.1026,346000.0
2007-11-29 10:00:00,23.43,23.53,23.37,23.4,583100.0,17.0953,17.1683,17.0515,17.0734,583100.0
2007-11-29 10:10:00,23.4,23.58,23.4,23.52,449300.0,17.0734,17.2048,17.0734,17.161,449300.0
2007-11-29 10:20:00,23.53,23.7,23.46,23.53,629000.0,17.1683,17.2923,17.1172,17.1683,629000.0
2007-11-29 10:30:00,23.53,23.67,23.5,23.62,351000.0,17.1683,17.2704,17.1464,17.2339,351000.0
2007-11-29 10:40:00,23.63,23.66,23.51,23.54,322800.0,17.2412,17.2631,17.1537,17.1756,322800.0
2007-11-29 10:50:00,23.55,23.71,23.54,23.67,507600.0,17.1829,17.2996,17.1756,17.2704,507600.0
2007-11-29 11:00:00,23.67,23.72,23.66,23.71,422500.0,17.2704,17.3069,17.2631,17.2996,422500.0
2007-11-29 11:10:00,23.7,23.76,23.67,23.76,521200.0,17.2923,17.3361,17.2704,17.3361,521200.0
2007-11-29 11:20:00,23.76,23.81,23.7,23.81,248800.0,17.3361,17.3726,17.2923,17.3726,248800.0
2007-11-29 11:30:00,23.81,23.98,23.81,23.91,693500.0,17.3726,17.4966,17.3726,17.4455,693500.0
2007-11-29 11:40:00,23.91,24.12,23.91,24.1,502800.0,17.4455,17.5988,17.4455,17.5842,502800.0
2007-11-29 11:50:00,24.1,24.15,24.09,24.1,316700.0,17.5842,17.6206,17.5769,17.5842,316700.0
2007-11-29 12:00:00,24.1,24.13,24.07,24.08,286200.0,17.5842,17.606,17.5623,17.5696,286200.0
2007-11-29 12:10:00,24.08,24.12,24.05,24.12,368600.0,17.5696,17.5988,17.5477,17.5988,368600.0
2007-11-29 12:20:00,24.12,24.12,24.02,24.05,297300.0,17.5988,17.5988,17.5258,17.5477,297300.0
2007-11-29 12:30:00,24.06,24.18,24.04,24.17,302100.0,17.555,17.6425,17.5404,17.6352,302100.0
2007-11-29 12:40:00,24.16,24.23,24.16,24.18,358900.0,17.6279,17.679,17.6279,17.6425,358900.0
2007-11-29 12:50:00,24.18,24.26,24.16,24.18,325500.0,17.6425,17.7009,17.6279,17.6425,325500.0
2007-11-29 13:00:00,24.18,24.21,24.03,24.09,422800.0,17.6425,17.6644,17.5331,17.5769,422800.0
2007-11-29 13:10:00,24.09,24.1,23.98,23.98,538900.0,17.5769,17.5842,17.4966,17.4966,538900.0
2007-11-29 13:20:00,23.98,23.98,23.88,23.89,471700.0,17.4966,17.4966,17.4236,17.4309,471700.0
2007-11-29 13:30:00,23.9,23.94,23.85,23.85,198300.0,17.4382,17.4674,17.4018,17.4018,198300.0
2007-11-29 13:40:00,23.85,23.85,23.78,23.79,798900.0,17.4018,17.4018,17.3507,17.358,798900.0
2007-11-29 13:50:00,23.8,23.89,23.79,23.8,295100.0,17.3653,17.4309,17.358,17.3653,295100.0
2007-11-29 14:00:00,23.8,23.86,23.77,23.86,354200.0,17.3653,17.409,17.3434,17.409,354200.0
2007-11-29 14:10:00,23.86,23.87,23.79,23.84,205600.0,17.409,17.4163,17.358,17.3945,205600.0
2007-11-29 14:20:00,23.84,23.85,23.79,23.82,282300.0,17.3945,17.4018,17.358,17.3799,282300.0
2007-11-29 14:30:00,23.82,23.83,23.76,23.77,285100.0,17.3799,17.3872,17.3361,17.3434,285100.0
2007-11-29 14:40:00,23.78,23.8,23.73,23.75,748500.0,17.3507,17.3653,17.3142,17.3288,748500.0
2007-11-29 14:50:00,23.74,23.75,23.71,23.74,178900.0,17.3215,17.3288,17.2996,17.3215,178900.0
2007-11-29 15:00:00,23.74,23.77,23.72,23.75,954300.0,17.3215,17.3434,17.3069,17.3288,954300.0
2007-11-29 15:10:00,23.75,23.77,23.72,23.75,470500.0,17.3288,17.3434,17.3069,17.3288,470500.0
2007-11-29 15:20:00,23.75,23.75,23.67,23.68,458900.0,17.3288,17.3288,17.2704,17.2777,458900.0
2007-11-29 15:30:00,23.68,23.69,23.61,23.62,496000.0,17.2777,17.285,17.2266,17.2339,496000.0
2007-11-29 15:40:00,23.62,23.63,23.56,23.58,749500.0,17.2339,17.2412,17.1902,17.2048,749500.0
2007-11-29 15:50:00,23.57,23.69,23.53,23.67,471300.0,17.1975,17.285,17.1683,17.2704,471300.0
2007-11-30 09:30:00,24.11,24.4,24.0,24.33,515600.0,17.5915,17.803,17.5112,17.752,515600.0
2007-11-30 09:40:00,24.33,24.35,23.96,23.97,318400.0,17.752,17.7666,17.482,17.4893,318400.0
2007-11-30 09:50:00,23.97,24.16,23.9,23.93,331100.0,17.4893,17.6279,17.4382,17.4601,331100.0
2007-11-30 10:00:00,23.93,24.02,23.9,24.0,189100.0,17.4601,17.5258,17.4382,17.5112,189100.0
2007-11-30 10:10:00,24.0,24.0,23.91,23.93,162300.0,17.5112,17.5112,17.4455,17.4601,162300.0
2007-11-30 10:20:00,23.94,24.01,23.9,24.0,153400.0,17.4674,17.5185,17.4382,17.5112,153400.0
2007-11-30 10:30:00,23.99,24.04,23.94,23.98,194700.0,17.5039,17.5404,17.4674,17.4966,194700.0
2007-11-30 10:40:00,23.97,24.02,23.94,24.0,196300.0,17.4893,17.5258,17.4674,17.5112,196300.0
2007-11-30 10:50:00,24.0,24.06,23.97,24.04,155500.0,17.5112,17.555,17.4893,17.5404,155500.0
2007-11-30 11:00:00,24.03,24.05,23.96,24.02,153200.0,17.5331,17.5477,17.482,17.5258,153200.0
2007-11-30 11:10:00,24.01,24.05,24.0,24.05,226200.0,17.5185,17.5477,17.5112,17.5477,226200.0
2007-11-30 11:20:00,24.04,24.12,24.04,24.11,188800.0,17.5404,17.5988,17.5404,17.5915,188800.0
2007-11-30 11:30:00,24.11,24.2,24.08,24.15,410200.0,17.5915,17.6571,17.5696,17.6206,410200.0
2007-11-30 11:40:00,24.16,24.19,24.13,24.16,355100.0,17.6279,17.6498,17.606,17.6279,355100.0
2007-11-30 11:50:00,24.16,24.23,24.15,24.22,141200.0,17.6279,17.679,17.6206,17.6717,141200.0
2007-11-30 12:00:00,24.21,24.31,24.19,24.22,398900.0,17.6644,17.7374,17.6498,17.6717,398900.0
2007-11-30 12:10:00,24.22,24.23,24.15,24.23,309800.0,17.6717,17.679,17.6206,17.679,309800.0
2007-11-30 12:20:00,24.23,24.33,24.19,24.32,434300.0,17.679,17.752,17.6498,17.7447,434300.0
2007-11-30 12:30:00,24.31,24.45,24.29,24.41,200100.0,17.7374,17.8395,17.7228,17.8103,200100.0
2007-11-30 12:40:00,24.41,24.47,24.38,24.43,302700.0,17.8103,17.8541,17.7885,17.8249,302700.0
2007-11-30 12:50:00,24.44,24.5,24.4,24.49,229300.0,17.8322,17.876,17.803,17.8687,229300.0
2007-11-30 13:00:00,24.49,24.51,24.38,24.39,226700.0,17.8687,17.8833,17.7885,17.7958,226700.0
2007-11-30 13:10:00,24.38,24.4,24.33,24.37,197600.0,17.7885,17.803,17.752,17.7812,197600.0
2007-11-30 13:20:00,24.37,24.48,24.35,24.43,163800.0,17.7812,17.8614,17.7666,17.8249,163800.0
2007-11-30 13:30:00,24.43,24.51,24.41,24.48,181900.0,17.8249,17.8833,17.8103,17.8614,181900.0
2007-11-30 13:40:00,24.48,24.56,24.45,24.55,276700.0,17.8614,17.9198,17.8395,17.9125,276700.0
2007-11-30 13:50:00,24.56,24.65,24.46,24.54,435200.0,17.9198,17.9855,17.8468,17.9052,435200.0
2007-11-30 14:00:00,24.53,24.62,24.42,24.45,473500.0,17.8979,17.9636,17.8176,17.8395,473500.0
2007-11-30 14:10:00,24.46,24.6,24.45,24.57,440900.0,17.8468,17.949,17.8395,17.9271,440900.0
2007-11-30 14:20:00,24.58,24.69,24.51,24.65,483900.0,17.9344,18.0146,17.8833,17.9855,483900.0
2007-11-30 14:30:00,24.64,24.66,24.57,24.6,273500.0,17.9782,17.9928,17.9271,17.949,273500.0
2007-11-30 14:40:00,24.58,24.6,24.49,24.49,203900.0,17.9344,17.949,17.8687,17.8687,203900.0
2007-11-30 14:50:00,24.49,24.53,24.45,24.46,268600.0,17.8687,17.8979,17.8395,17.8468,268600.0
2007-11-30 15:00:00,24.46,24.47,24.32,24.34,291800.0,17.8468,17.8541,17.7447,17.7593,291800.0
2007-11-30 15:10:00,24.34,24.39,24.3,24.38,351900.0,17.7593,17.7958,17.7301,17.7885,351900.0
2007-11-30 15:20:00,24.38,24.4,24.35,24.37,347000.0,17.7885,17.803,17.7666,17.7812,347000.0
2007-11-30 15:30:00,24.38,24.39,24.31,24.34,348900.0,17.7885,17.7958,17.7374,17.7593,348900.0
2007-11-30 15:40:00,24.34,24.46,24.34,24.39,716500.0,17.7593,17.8468,17.7593,17.7958,716500.0
2007-11-30 15:50:00,24.4,24.47,24.32,24.4,1179300.0,17.803,17.8541,17.7447,17.803,1179300.0
2007-12-03 09:30:00,24.41,24.41,24.04,24.26,506700.0,17.8103,17.8103,17.5404,17.7009,506700.0
2007-12-03 09:40:00,24.26,24.38,24.19,24.34,310000.0,17.7009,17.7885,17.6498,17.7593,310000.0
2007-12-03 09:50:00,24.35,24.43,24.33,24.37,289600.0,17.7666,17.8249,17.752,17.7812,289600.0
2007-12-03 10:00:00,24.37,24.43,24.24,24.25,256900.0,17.7812,17.8249,17.6863,17.6936,256900.0
2007-12-03 10:10:00,24.25,24.33,24.25,24.29,180600.0,17.6936,17.752,17.6936,17.7228,180600.0
2007-12-03 10:20:00,24.29,24.35,24.25,24.31,277000.0,17.7228,17.7666,17.6936,17.7374,277000.0
2007-12-03 10:30:00,24.31,24.45,24.31,24.4,219200.0,17.7374,17.8395,17.7374,17.803,219200.0
2007-12-03 10:40:00,24.4,24.43,24.29,24.29,163500.0,17.803,17.8249,17.7228,17.7228,163500.0
2007-12-03 10:50:00,24.29,24.34,24.21,24.26,219900.0,17.7228,17.7593,17.6644,17.7009,219900.0
2007-12-03 11:00:00,24.26,24.3,24.19,24.21,231500.0,17.7009,17.7301,17.6498,17.6644,231500.0
2007-12-03 11:10:00,24.2,24.22,24.15,24.15,224200.0,17.6571,17.6717,17.6206,17.6206,224200.0
2007-12-03 11:20:00,24.15,24.21,24.12,24.2,149600.0,17.6206,17.6644,17.5988,17.6571,149600.0
2007-12-03 11:30:00,24.2,24.21,24.17,24.2,134600.0,17.6571,17.6644,17.6352,17.6571,134600.0
2007-12-03 11:40:00,24.2,24.27,24.17,24.26,132900.0,17.6571,17.7082,17.6352,17.7009,132900.0
2007-12-03 11:50:00,24.26,24.29,24.24,24.26,174400.0,17.7009,17.7228,17.6863,17.7009,174400.0
2007-12-03 12:00:00,24.25,24.26,24.22,24.23,64300.0,17.6936,17.7009,17.6717,17.679,64300.0
2007-12-03 12:10:00,24.23,24.27,24.23,24.26,75600.0,17.679,17.7082,17.679,17.7009,75600.0
2007-12-03 12:20:00,24.25,24.29,24.2,24.28,189900.0,17.6936,17.7228,17.6571,17.7155,189900.0
2007-12-03 12:30:00,24.29,24.36,24.26,24.33,136200.0,17.7228,17.7739,17.7009,17.752,136200.0
2007-12-03 12:40:00,24.32,24.35,24.3,24.3,120600.0,17.7447,17.7666,17.7301,17.7301,120600.0
2007-12-03 12:50:00,24.3,24.39,24.3,24.34,146600.0,17.7301,17.7958,17.7301,17.7593,146600.0
2007-12-03 13:00:00,24.34,24.34,24.24,24.26,117400.0,17.7593,17.7593,17.6863,17.7009,117400.0
2007-12-03 13:10:00,24.26,24.31,24.24,24.3,120000.0,17.7009,17.7374,17.6863,17.7301,120000.0
2007-12-03 13:20:00,24.31,24.32,24.15,24.2,197400.0,17.7374,17.7447,17.6206,17.6571,197400.0
2007-12-03 13:30:00,24.2,24.24,24.15,24.2,295400.0,17.6571,17.6863,17.6206,17.6571,295400.0
2007-12-03 13:40:00,24.21,24.21,24.14,24.21,164700.0,17.6644,17.6644,17.6133,17.6644,164700.0
2007-12-03 13:50:00,24.21,24.23,24.16,24.18,190800.0,17.6644,17.679,17.6279,17.6425,190800.0
2007-12-03 14:00:00,24.19,24.26,24.19,24.23,110300.0,17.6498,17.7009,17.6498,17.679,110300.0
2007-12-03 14:10:00,24.24,24.28,24.22,24.26,109200.0,17.6863,17.7155,17.6717,17.7009,109200.0
2007-12-03 14:20:00,24.26,24.29,24.22,24.22,77600.0,17.7009,17.7228,17.6717,17.6717,77600.0
2007-12-03 14:30:00,24.22,24.27,24.18,24.25,205700.0,17.6717,17.7082,17.6425,17.6936,205700.0
2007-12-03 14:40:00,24.25,24.35,24.25,24.32,269200.0,17.6936,17.7666,17.6936,17.7447,269200.0
2007-12-03 14:50:00,24.31,24.37,24.31,24.32,241800.0,17.7374,17.7812,17.7374,17.7447,241800.0
2007-12-03 15:00:00,24.32,24.36,24.26,24.27,237100.0,17.7447,17.7739,17.7009,17.7082,237100.0
2007-12-03 15:10:00,24.27,24.34,24.24,24.3,267000.0,17.7082,17.7593,17.6863,17.7301,267000.0
2007-12-03 15:20:00,24.29,24.37,24.23,24.27,376200.0,17.7228,17.7812,17.679,17.7082,376200.0
2007-12-03 15:30:00,24.28,24.31,24.21,24.21,307700.0,17.7155,17.7374,17.6644,17.6644,307700.0
2007-12-03 15:40:00,24.21,24.24,24.15,24.16,246900.0,17.6644,17.6863,17.6206,17.6279,246900.0
2007-12-03 15:50:00,24.16,24.18,24.1,24.16,339900.0,17.6279,17.6425,17.5842,17.6279,339900.0
2007-12-04 09:30:00,24.0,24.0,23.64,23.88,409500.0,17.5112,17.5112,17.2485,17.4236,409500.0
2007-12-04 09:40:00,23.88,24.08,23.87,24.06,271400.0,17.4236,17.5696,17.4163,17.555,271400.0
2007-12-04 09:50:00,24.07,24.09,23.99,24.03,227900.0,17.5623,17.5769,17.5039,17.5331,227900.0
2007-12-04 10:00:00,24.03,24.04,23.93,23.95,249000.0,17.5331,17.5404,17.4601,17.4747,249000.0
2007-12-04 10:10:00,23.95,24.06,23.94,24.0,176200.0,17.4747,17.555,17.4674,17.5112,176200.0
2007-12-04 10:20:00,24.01,24.07,23.95,24.05,140800.0,17.5185,17.5623,17.4747,17.5477,140800.0
2007-12-04 10:30:00,24.06,24.09,23.95,23.95,143700.0,17.555,17.5769,17.4747,17.4747,143700.0
2007-12-04 10:40:00,23.95,23.99,23.91,23.99,239800.0,17.4747,17.5039,17.4455,17.5039,239800.0
2007-12-04 10:50:00,23.98,24.03,23.96,24.03,134800.0,17.4966,17.5331,17.482,17.5331,134800.0
2007-12-04 11:00:00,24.03,24.14,24.03,24.13,346100.0,17.5331,17.6133,17.5331,17.606,346100.0
2007-12-04 11:10:00,24.13,24.25,24.11,24.18,287600.0,17.606,17.6936,17.5915,17.6425,287600.0
2007-12-04 11:20:00,24.17,24.21,24.17,24.2,267500.0,17.6352,17.6644,17.6352,17.6571,267500.0
2007-12-04 11:30:00,24.21,24.25,24.2,24.24,260100.0,17.6644,17.6936,17.6571,17.6863,260100.0
2007-12-04 11:40:00,24.25,24.29,24.22,24.22,177600.0,17.6936,17.7228,17.6717,17.6717,177600.0
2007-12-04 11:50:00,24.22,24.27,24.13,24.15,206600.0,17.6717,17.7082,17.606,17.6206,206600.0
2007-12-04 12:00:00,24.16,24.19,24.1,24.13,238900.0,17.6279,17.6498,17.5842,17.606,238900.0
2007-12-04 12:10:00,24.12,24.14,24.09,24.1,133900.0,17.5988,17.6133,17.5769,17.5842,133900.0
2007-12-04 12:20:00,24.1,24.23,24.09,24.22,130400.0,17.5842,17.679,17.5769,17.6717,130400.0
2007-12-04 12:30:00,24.23,24.29,24.22,24.25,122200.0,17.679,17.7228,17.6717,17.6936,122200.0
2007-12-04 12:40:00,24.25,24.31,24.22,24.3,91400.0,17.6936,17.7374,17.6717,17.7301,91400.0
2007-12-04 12:50:00,24.32,24.32,24.22,24.24,131100.0,17.7447,17.7447,17.6717,17.6863,131100.0
2007-12-04 13:00:00,24.23,24.24,24.18,24.19,289200.0,17.679,17.6863,17.6425,17.6498,289200.0
2007-12-04 13:10:00,24.2,24.2,24.12,24.12,147300.0,17.6571,17.6571,17.5988,17.5988,147300.0
2007-12-04 13:20:00,24.12,24.19,24.11,24.17,163500.0,17.5988,17.6498,17.5915,17.6352,163500.0
2007-12-04 13:30:00,24.17,24.3,24.17,24.28,141200.0,17.6352,17.7301,17.6352,17.7155,141200.0
2007-12-04 13:40:00,24.28,24.48,24.26,24.45,269400.0,17.7155,17.8614,17.7009,17.8395,269400.0
2007-12-04 13:50:00,24.46,24.46,24.33,24.38,163400.0,17.8468,17.8468,17.752,17.7885,163400.0
2007-12-04 14:00:00,24.38,24.4,24.27,24.32,179000.0,17.7885,17.803,17.7082,17.7447,179000.0
2007-12-04 14:10:00,24.32,24.5,24.28,24.44,298000.0,17.7447,17.876,17.7155,17.8322,298000.0
2007-12-04 14:20:00,24.45,24.51,24.35,24.36,361500.0,17.8395,17.8833,17.7666,17.7739,361500.0
2007-12-04 14:30:00,24.36,24.46,24.33,24.43,214000.0,17.7739,17.8468,17.752,17.8249,214000.0
2007-12-04 14:40:00,24.43,24.45,24.41,24.41,166300.0,17.8249,17.8395,17.8103,17.8103,166300.0
2007-12-04 14:50:00,24.41,24.55,24.41,24.53,297100.0,17.8103,17.9125,17.8103,17.8979,297100.0
2007-12-04 15:00:00,24.53,24.54,24.4,24.42,186500.0,17.8979,17.9052,17.803,17.8176,186500.0
2007-12-04 15:10:00,24.42,24.42,24.34,24.35,374400.0,17.8176,17.8176,17.7593,17.7666,374400.0
2007-12-04 15:20:00,24.35,24.38,24.3,24.31,336300.0,17.7666,17.7885,17.7301,17.7374,336300.0
2007-12-04 15:30:00,24.3,24.36,24.29,24.3,331500.0,17.7301,17.7739,17.7228,17.7301,331500.0
2007-12-04 15:40:00,24.29,24.3,24.23,24.27,303700.0,17.7228,17.7301,17.679,17.7082,303700.0
2007-12-04 15:50:00,24.27,24.3,24.23,24.29,359800.0,17.7082,17.7301,17.679,17.7228,359800.0
2007-12-05 09:30:00,24.46,24.75,24.39,24.73,295300.0,17.8468,18.0584,17.7958,18.0438,295300.0
2007-12-05 09:40:00,24.73,24.89,24.6,24.68,376800.0,18.0438,18.1606,17.949,18.0073,376800.0
2007-12-05 09:50:00,24.67,24.68,24.48,24.49,238900.0,18.0001,18.0073,17.8614,17.8687,238900.0
2007-12-05 10:00:00,24.48,24.57,24.42,24.43,189900.0,17.8614,17.9271,17.8176,17.8249,189900.0
2007-12-05 10:10:00,24.43,24.46,24.36,24.42,160800.0,17.8249,17.8468,17.7739,17.8176,160800.0
2007-12-05 10:20:00,24.41,24.47,24.39,24.45,117400.0,17.8103,17.8541,17.7958,17.8395,117400.0
2007-12-05 10:30:00,24.46,24.46,24.37,24.37,230400.0,17.8468,17.8468,17.7812,17.7812,230400.0
2007-12-05 10:40:00,24.37,24.39,24.36,24.37,140800.0,17.7812,17.7958,17.7739,17.7812,140800.0
2007-12-05 10:50:00,24.37,24.39,24.36,24.39,117700.0,17.7812,17.7958,17.7739,17.7958,117700.0
2007-12-05 11:00:00,24.39,24.39,24.35,24.37,212800.0,17.7958,17.7958,17.7666,17.7812,212800.0
2007-12-05 11:10:00,24.37,24.45,24.37,24.45,170800.0,17.7812,17.8395,17.7812,17.8395,170800.0
2007-12-05 11:20:00,24.45,24.5,24.43,24.5,315000.0,17.8395,17.876,17.8249,17.876,315000.0
2007-12-05 11:30:00,24.5,24.5,24.4,24.4,183200.0,17.876,17.876,17.803,17.803,183200.0
2007-12-05 11:40:00,24.4,24.57,24.4,24.55,239700.0,17.803,17.9271,17.803,17.9125,239700.0
2007-12-05 11:50:00,24.55,24.56,24.45,24.48,246200.0,17.9125,17.9198,17.8395,17.8614,246200.0
2007-12-05 12:00:00,24.49,24.49,24.46,24.47,290100.0,17.8687,17.8687,17.8468,17.8541,290100.0
2007-12-05 12:10:00,24.47,24.48,24.41,24.45,172100.0,17.8541,17.8614,17.8103,17.8395,172100.0
2007-12-05 12:20:00,24.45,24.52,24.43,24.51,138800.0,17.8395,17.8906,17.8249,17.8833,138800.0
2007-12-05 12:30:00,24.52,24.53,24.47,24.48,132400.0,17.8906,17.8979,17.8541,17.8614,132400.0
2007-12-05 12:40:00,24.48,24.53,24.48,24.52,124600.0,17.8614,17.8979,17.8614,17.8906,124600.0
2007-12-05 12:50:00,24.52,24.53,24.38,24.44,203600.0,17.8906,17.8979,17.7885,17.8322,203600.0
2007-12-05 13:00:00,24.43,24.49,24.4,24.4,236700.0,17.8249,17.8687,17.803,17.803,236700.0
2007-12-05 13:10:00,24.4,24.45,24.38,24.4,161200.0,17.803,17.8395,17.7885,17.803,161200.0
2007-12-05 13:20:00,24.4,24.45,24.38,24.43,131800.0,17.803,17.8395,17.7885,17.8249,131800.0
2007-12-05 13:30:00,24.43,24.49,24.43,24.48,111300.0,17.8249,17.8687,17.8249,17.8614,111300.0
2007-12-05 13:40:00,24.48,24.51,24.47,24.5,113500.0,17.8614,17.8833,17.8541,17.876,113500.0
2007-12-05 13:50:00,24.5,24.63,24.49,24.51,429100.0,17.876,17.9709,17.8687,17.8833,429100.0
2007-12-05 14:00:00,24.5,24.6,24.49,24.59,150500.0,17.876,17.949,17.8687,17.9417,150500.0
2007-12-05 14:10:00,24.6,24.61,24.52,24.54,148400.0,17.949,17.9563,17.8906,17.9052,148400.0
2007-12-05 14:20:00,24.54,24.55,24.38,24.42,207600.0,17.9052,17.9125,17.7885,17.8176,207600.0
2007-12-05 14:30:00,24.42,24.42,24.34,24.37,182300.0,17.8176,17.8176,17.7593,17.7812,182300.0
2007-12-05 14:40:00,24.38,24.41,24.35,24.35,172900.0,17.7885,17.8103,17.7666,17.7666,172900.0
2007-12-05 14:50:00,24.35,24.36,24.25,24.31,234300.0,17.7666,17.7739,17.6936,17.7374,234300.0
2007-12-05 15:00:00,24.31,24.32,24.26,24.27,174300.0,17.7374,17.7447,17.7009,17.7082,174300.0
2007-12-05 15:10:00,24.27,24.46,24.26,24.46,195500.0,17.7082,17.8468,17.7009,17.8468,195500.0
2007-12-05 15:20:00,24.45,24.45,24.3,24.33,285600.0,17.8395,17.8395,17.7301,17.752,285600.0
2007-12-05 15:30:00,24.32,24.44,24.31,24.43,306800.0,17.7447,17.8322,17.7374,17.8249,306800.0
2007-12-05 15:40:00,24.44,24.54,24.41,24.47,283200.0,17.8322,17.9052,17.8103,17.8541,283200.0
2007-12-05 15:50:00,24.47,24.55,24.45,24.53,510800.0,17.8541,17.9125,17.8395,17.8979,510800.0
2007-12-06 09:30:00,24.53,24.54,24.15,24.37,257000.0,17.8979,17.9052,17.6206,17.7812,257000.0
2007-12-06 09:40:00,24.37,24.52,24.35,24.38,208200.0,17.7812,17.8906,17.7666,17.7885,208200.0
2007-12-06 09:50:00,24.38,24.48,24.36,24.48,217100.0,17.7885,17.8614,17.7739,17.8614,217100.0
2007-12-06 10:00:00,24.48,24.53,24.36,24.4,149500.0,17.8614,17.8979,17.7739,17.803,149500.0
2007-12-06 10:10:00,24.4,24.59,24.4,24.59,190000.0,17.803,17.9417,17.803,17.9417,190000.0
2007-12-06 10:20:00,24.59,24.67,24.5,24.54,191500.0,17.9417,18.0001,17.876,17.9052,191500.0
2007-12-06 10:30:00,24.54,24.55,24.45,24.5,149500.0,17.9052,17.9125,17.8395,17.876,149500.0
2007-12-06 10:40:00,24.51,24.57,24.48,24.57,81900.0,17.8833,17.9271,17.8614,17.9271,81900.0
2007-12-06 10:50:00,24.57,24.7,24.56,24.62,155400.0,17.9271,18.0219,17.9198,17.9636,155400.0
2007-12-06 11:00:00,24.63,24.64,24.55,24.55,93500.0,17.9709,17.9782,17.9125,17.9125,93500.0
2007-12-06 11:10:00,24.55,24.62,24.51,24.62,111400.0,17.9125,17.9636,17.8833,17.9636,111400.0
2007-12-06 11:20:00,24.61,24.63,24.56,24.59,92700.0,17.9563,17.9709,17.9198,17.9417,92700.0
2007-12-06 11:30:00,24.6,24.7,24.57,24.62,150500.0,17.949,18.0219,17.9271,17.9636,150500.0
2007-12-06 11:40:00,24.63,24.66,24.53,24.54,83300.0,17.9709,17.9928,17.8979,17.9052,83300.0
2007-12-06 11:50:00,24.54,24.56,24.5,24.52,91700.0,17.9052,17.9198,17.876,17.8906,91700.0
2007-12-06 12:00:00,24.52,24.65,24.52,24.62,149100.0,17.8906,17.9855,17.8906,17.9636,149100.0
2007-12-06 12:10:00,24.62,24.63,24.54,24.56,42700.0,17.9636,17.9709,17.9052,17.9198,42700.0
2007-12-06 12:20:00,24.56,24.58,24.53,24.56,55100.0,17.9198,17.9344,17.8979,17.9198,55100.0
2007-12-06 12:30:00,24.55,24.64,24.55,24.63,121700.0,17.9125,17.9782,17.9125,17.9709,121700.0
2007-12-06 12:40:00,24.63,24.67,24.62,24.66,104200.0,17.9709,18.0001,17.9636,17.9928,104200.0
2007-12-06 12:50:00,24.65,24.67,24.62,24.67,85700.0,17.9855,18.0001,17.9636,18.0001,85700.0
2007-12-06 13:00:00,24.67,24.72,24.66,24.69,47400.0,18.0001,18.0365,17.9928,18.0146,47400.0
2007-12-06 13:10:00,24.7,24.7,24.64,24.64,74300.0,18.0219,18.0219,17.9782,17.9782,74300.0
2007-12-06 13:20:00,24.64,24.69,24.64,24.64,51300.0,17.9782,18.0146,17.9782,17.9782,51300.0
2007-12-06 13:30:00,24.65,24.66,24.55,24.62,106000.0,17.9855,17.9928,17.9125,17.9636,106000.0
2007-12-06 13:40:00,24.62,24.69,24.62,24.69,49300.0,17.9636,18.0146,17.9636,18.0146,49300.0
2007-12-06 13:50:00,24.69,24.69,24.59,24.61,65400.0,18.0146,18.0146,17.9417,17.9563,65400.0
2007-12-06 14:00:00,24.6,24.62,24.56,24.61,135900.0,17.949,17.9636,17.9198,17.9563,135900.0
2007-12-06 14:10:00,24.61,24.65,24.59,24.65,179900.0,17.9563,17.9855,17.9417,17.9855,179900.0
2007-12-06 14:20:00,24.64,24.72,24.64,24.69,105600.0,17.9782,18.0365,17.9782,18.0146,105600.0
2007-12-06 14:30:00,24.68,24.8,24.68,24.77,120600.0,18.0073,18.0949,18.0073,18.073,120600.0
2007-12-06 14:40:00,24.77,24.85,24.77,24.85,112100.0,18.073,18.1314,18.073,18.1314,112100.0
2007-12-06 14:50:00,24.84,24.87,24.82,24.83,105600.0,18.1241,18.146,18.1095,18.1168,105600.0
2007-12-06 15:00:00,24.83,24.95,24.82,24.9,160100.0,18.1168,18.2043,18.1095,18.1679,160100.0
2007-12-06 15:10:00,24.9,24.9,24.84,24.89,159700.0,18.1679,18.1679,18.1241,18.1606,159700.0
2007-12-06 15:20:00,24.89,24.94,24.88,24.93,204800.0,18.1606,18.1971,18.1533,18.1898,204800.0
2007-12-06 15:30:00,24.93,24.95,24.86,24.92,207100.0,18.1898,18.2043,18.1387,18.1825,207100.0
2007-12-06 15:40:00,24.91,25.0,24.89,25.0,340700.0,18.1752,18.2408,18.1606,18.2408,340700.0
2007-12-06 15:50:00,25.0,25.12,24.98,25.0,844900.0,18.2408,18.3284,18.2262,18.2408,844900.0
2007-12-07 09:30:00,24.99,25.07,24.86,25.02,269300.0,18.2335,18.2919,18.1387,18.2554,269300.0
2007-12-07 09:40:00,25.02,25.13,24.97,25.06,129900.0,18.2554,18.3357,18.2189,18.2846,129900.0
2007-12-07 09:50:00,25.06,25.07,24.85,24.88,422500.0,18.2846,18.2919,18.1314,18.1533,422500.0
2007-12-07 10:00:00,24.87,24.93,24.8,24.89,388000.0,18.146,18.1898,18.0949,18.1606,388000.0
2007-12-07 10:10:00,24.89,24.92,24.8,24.85,240000.0,18.1606,18.1825,18.0949,18.1314,240000.0
2007-12-07 10:20:00,24.85,24.97,24.83,24.87,112100.0,18.1314,18.2189,18.1168,18.146,112100.0
2007-12-07 10:30:00,24.88,24.98,24.88,24.97,346100.0,18.1533,18.2262,18.1533,18.2189,346100.0
2007-12-07 10:40:00,24.97,25.08,24.97,25.08,110800.0,18.2189,18.2992,18.2189,18.2992,110800.0
2007-12-07 10:50:00,25.08,25.08,24.98,25.0,109400.0,18.2992,18.2992,18.2262,18.2408,109400.0
2007-12-07 11:00:00,25.0,25.04,24.98,24.98,78000.0,18.2408,18.27,18.2262,18.2262,78000.0
2007-12-07 11:10:00,24.98,25.01,24.96,24.98,64500.0,18.2262,18.2481,18.2116,18.2262,64500.0
2007-12-07 11:20:00,24.98,24.99,24.96,24.96,47300.0,18.2262,18.2335,18.2116,18.2116,47300.0
2007-12-07 11:30:00,24.97,25.04,24.94,25.03,83700.0,18.2189,18.27,18.1971,18.2627,83700.0
2007-12-07 11:40:00,25.04,25.11,25.02,25.11,72800.0,18.27,18.3211,18.2554,18.3211,72800.0
2007-12-07 11:50:00,25.11,25.12,25.09,25.1,65200.0,18.3211,18.3284,18.3065,18.3138,65200.0
2007-12-07 12:00:00,25.1,25.15,25.09,25.13,66200.0,18.3138,18.3503,18.3065,18.3357,66200.0
2007-12-07 12:10:00,25.13,25.23,25.13,25.21,167200.0,18.3357,18.4086,18.3357,18.3941,167200.0
2007-12-07 12:20:00,25.21,25.23,25.2,25.2,122300.0,18.3941,18.4086,18.3868,18.3868,122300.0
2007-12-07 12:30:00,25.21,25.25,25.18,25.23,106200.0,18.3941,18.4232,18.3722,18.4086,106200.0
2007-12-07 12:40:00,25.23,25.24,25.19,25.22,62800.0,18.4086,18.4159,18.3795,18.4013,62800.0
2007-12-07 12:50:00,25.23,25.26,25.22,25.24,81800.0,18.4086,18.4305,18.4013,18.4159,81800.0
2007-12-07 13:00:00,25.24,25.29,25.23,25.24,169000.0,18.4159,18.4524,18.4086,18.4159,169000.0
2007-12-07 13:10:00,25.24,25.27,25.21,25.23,108700.0,18.4159,18.4378,18.3941,18.4086,108700.0
2007-12-07 13:20:00,25.23,25.24,25.08,25.13,208800.0,18.4086,18.4159,18.2992,18.3357,208800.0
2007-12-07 13:30:00,25.13,25.19,25.1,25.1,173600.0,18.3357,18.3795,18.3138,18.3138,173600.0
2007-12-07 13:40:00,25.1,25.18,25.07,25.17,188400.0,18.3138,18.3722,18.2919,18.3649,188400.0
2007-12-07 13:50:00,25.17,25.21,25.16,25.19,190600.0,18.3649,18.3941,18.3576,18.3795,190600.0
2007-12-07 14:00:00,25.19,25.26,25.15,25.17,163600.0,18.3795,18.4305,18.3503,18.3649,163600.0
2007-12-07 14:10:00,25.17,25.2,25.07,25.1,156000.0,18.3649,18.3868,18.2919,18.3138,156000.0
2007-12-07 14:20:00,25.09,25.13,25.04,25.07,156800.0,18.3065,18.3357,18.27,18.2919,156800.0
2007-12-07 14:30:00,25.07,25.17,25.06,25.15,210400.0,18.2919,18.3649,18.2846,18.3503,210400.0
2007-12-07 14:40:00,25.15,25.17,25.09,25.13,136000.0,18.3503,18.3649,18.3065,18.3357,136000.0
2007-12-07 14:50:00,25.13,25.18,25.07,25.1,154400.0,18.3357,18.3722,18.2919,18.3138,154400.0
2007-12-07 15:00:00,25.11,25.19,25.1,25.15,163200.0,18.3211,18.3795,18.3138,18.3503,163200.0
2007-12-07 15:10:00,25.15,25.28,25.13,25.16,252400.0,18.3503,18.4451,18.3357,18.3576,252400.0
2007-12-07 15:20:00,25.16,25.16,25.08,25.11,183600.0,18.3576,18.3576,18.2992,18.3211,183600.0
2007-12-07 15:30:00,25.1,25.11,25.0,25.11,262500.0,18.3138,18.3211,18.2408,18.3211,262500.0
2007-12-07 15:40:00,25.1,25.16,25.06,25.11,256200.0,18.3138,18.3576,18.2846,18.3211,256200.0
2007-12-07 15:50:00,25.11,25.12,25.0,25.06,327800.0,18.3211,18.3284,18.2408,18.2846,327800.0
2007-12-10 09:30:00,25.1,25.24,24.82,24.85,327900.0,18.3138,18.4159,18.1095,18.1314,327900.0
2007-12-10 09:40:00,24.85,24.86,24.75,24.8,199400.0,18.1314,18.1387,18.0584,18.0949,199400.0
2007-12-10 09:50:00,24.79,25.01,24.79,24.99,389900.0,18.0876,18.2481,18.0876,18.2335,389900.0
2007-12-10 10:00:00,24.99,25.05,24.85,25.04,388900.0,18.2335,18.2773,18.1314,18.27,388900.0
2007-12-10 10:10:00,25.04,25.05,24.92,24.93,209900.0,18.27,18.2773,18.1825,18.1898,209900.0
2007-12-10 10:20:00,24.93,24.97,24.92,24.94,140700.0,18.1898,18.2189,18.1825,18.1971,140700.0
2007-12-10 10:30:00,24.94,25.07,24.93,24.99,276700.0,18.1971,18.2919,18.1898,18.2335,276700.0
2007-12-10 10:40:00,24.99,25.08,24.99,25.0,155000.0,18.2335,18.2992,18.2335,18.2408,155000.0
2007-12-10 10:50:00,25.0,25.05,25.0,25.04,110400.0,18.2408,18.2773,18.2408,18.27,110400.0
2007-12-10 11:00:00,25.04,25.04,24.99,25.0,94400.0,18.27,18.27,18.2335,18.2408,94400.0
2007-12-10 11:10:00,24.99,25.0,24.97,25.0,72500.0,18.2335,18.2408,18.2189,18.2408,72500.0
2007-12-10 11:20:00,24.99,25.0,24.94,24.95,132600.0,18.2335,18.2408,18.1971,18.2043,132600.0
2007-12-10 11:30:00,24.95,24.96,24.92,24.93,78300.0,18.2043,18.2116,18.1825,18.1898,78300.0
2007-12-10 11:40:00,24.93,24.94,24.87,24.87,108700.0,18.1898,18.1971,18.146,18.146,108700.0
2007-12-10 11:50:00,24.87,24.88,24.82,24.82,155000.0,18.146,18.1533,18.1095,18.1095,155000.0
2007-12-10 12:00:00,24.82,24.87,24.76,24.76,247800.0,18.1095,18.146,18.0657,18.0657,247800.0
2007-12-10 12:10:00,24.76,24.88,24.76,24.88,172400.0,18.0657,18.1533,18.0657,18.1533,172400.0
2007-12-10 12:20:00,24.88,24.92,24.85,24.92,80000.0,18.1533,18.1825,18.1314,18.1825,80000.0
2007-12-10 12:30:00,24.91,24.93,24.9,24.92,46200.0,18.1752,18.1898,18.1679,18.1825,46200.0
2007-12-10 12:40:00,24.91,24.97,24.91,24.97,78700.0,18.1752,18.2189,18.1752,18.2189,78700.0
2007-12-10 12:50:00,24.97,25.0,24.95,24.95,285400.0,18.2189,18.2408,18.2043,18.2043,285400.0
2007-12-10 13:00:00,24.95,25.0,24.95,24.99,37500.0,18.2043,18.2408,18.2043,18.2335,37500.0
2007-12-10 13:10:00,24.99,25.01,24.98,25.0,102600.0,18.2335,18.2481,18.2262,18.2408,102600.0
2007-12-10 13:20:00,25.0,25.02,24.96,24.99,107700.0,18.2408,18.2554,18.2116,18.2335,107700.0
2007-12-10 13:30:00,24.99,25.0,24.98,25.0,89100.0,18.2335,18.2408,18.2262,18.2408,89100.0
2007-12-10 13:40:00,24.99,25.0,24.98,25.0,71100.0,18.2335,18.2408,18.2262,18.2408,71100.0
2007-12-10 13:50:00,25.0,25.0,24.96,24.97,256100.0,18.2408,18.2408,18.2116,18.2189,256100.0
2007-12-10 14:00:00,24.97,25.0,24.96,24.99,137400.0,18.2189,18.2408,18.2116,18.2335,137400.0
2007-12-10 14:10:00,24.98,25.0,24.97,24.99,124200.0,18.2262,18.2408,18.2189,18.2335,124200.0
2007-12-10 14:20:00,24.98,25.0,24.96,24.99,155800.0,18.2262,18.2408,18.2116,18.2335,155800.0
2007-12-10 14:30:00,24.98,25.0,24.98,25.0,66500.0,18.2262,18.2408,18.2262,18.2408,66500.0
2007-12-10 14:40:00,24.99,25.04,24.99,25.01,158500.0,18.2335,18.27,18.2335,18.2481,158500.0
2007-12-10 14:50:00,25.01,25.03,24.89,24.94,145200.0,18.2481,18.2627,18.1606,18.1971,145200.0
2007-12-10 15:00:00,24.92,25.01,24.92,24.99,151800.0,18.1825,18.2481,18.1825,18.2335,151800.0
2007-12-10 15:10:00,24.99,25.0,24.97,24.97,116300.0,18.2335,18.2408,18.2189,18.2189,116300.0
2007-12-10 15:20:00,24.96,25.0,24.95,24.98,172000.0,18.2116,18.2408,18.2043,18.2262,172000.0
2007-12-10 15:30:00,24.98,25.01,24.94,24.99,173100.0,18.2262,18.2481,18.1971,18.2335,173100.0
2007-12-10 15:40:00,24.99,25.03,24.99,25.02,281000.0,18.2335,18.2627,18.2335,18.2554,281000.0
2007-12-10 15:50:00,25.02,25.07,25.02,25.06,410500.0,18.2554,18.2919,18.2554,18.2846,410500.0
2007-12-11 09:30:00,25.03,25.07,24.73,24.74,364800.0,18.2627,18.2919,18.0438,18.0511,364800.0
2007-12-11 09:40:00,24.74,24.8,24.72,24.74,201700.0,18.0511,18.0949,18.0365,18.0511,201700.0
2007-12-11 09:50:00,24.73,24.77,24.72,24.73,200000.0,18.0438,18.073,18.0365,18.0438,200000.0
2007-12-11 10:00:00,24.74,24.74,24.64,24.72,188400.0,18.0511,18.0511,17.9782,18.0365,188400.0
2007-12-11 10:10:00,24.73,24.77,24.72,24.75,117100.0,18.0438,18.073,18.0365,18.0584,117100.0
2007-12-11 10:20:00,24.76,24.77,24.64,24.65,204700.0,18.0657,18.073,17.9782,17.9855,204700.0
2007-12-11 10:30:00,24.66,24.75,24.61,24.71,154600.0,17.9928,18.0584,17.9563,18.0292,154600.0
2007-12-11 10:40:00,24.72,24.77,24.69,24.7,153400.0,18.0365,18.073,18.0146,18.0219,153400.0
2007-12-11 10:50:00,24.7,24.74,24.66,24.68,84100.0,18.0219,18.0511,17.9928,18.0073,84100.0
2007-12-11 11:00:00,24.69,24.69,24.62,24.63,102100.0,18.0146,18.0146,17.9636,17.9709,102100.0
2007-12-11 11:10:00,24.64,24.66,24.57,24.57,101200.0,17.9782,17.9928,17.9271,17.9271,101200.0
2007-12-11 11:20:00,24.57,24.6,24.54,24.55,138200.0,17.9271,17.949,17.9052,17.9125,138200.0
2007-12-11 11:30:00,24.55,24.55,24.52,24.53,69300.0,17.9125,17.9125,17.8906,17.8979,69300.0
2007-12-11 11:40:00,24.52,24.54,24.51,24.54,99000.0,17.8906,17.9052,17.8833,17.9052,99000.0
2007-12-11 11:50:00,24.54,24.64,24.53,24.61,150000.0,17.9052,17.9782,17.8979,17.9563,150000.0
2007-12-11 12:00:00,24.62,24.65,24.61,24.63,52500.0,17.9636,17.9855,17.9563,17.9709,52500.0
2007-12-11 12:10:00,24.63,24.64,24.56,24.57,115000.0,17.9709,17.9782,17.9198,17.9271,115000.0
2007-12-11 12:20:00,24.57,24.59,24.55,24.56,85400.0,17.9271,17.9417,17.9125,17.9198,85400.0
2007-12-11 12:30:00,24.56,24.56,24.54,24.56,80700.0,17.9198,17.9198,17.9052,17.9198,80700.0
2007-12-11 12:40:00,24.55,24.58,24.55,24.58,81100.0,17.9125,17.9344,17.9125,17.9344,81100.0
2007-12-11 12:50:00,24.58,24.6,24.56,24.58,111100.0,17.9344,17.949,17.9198,17.9344,111100.0
2007-12-11 13:00:00,24.58,24.61,24.58,24.6,59600.0,17.9344,17.9563,17.9344,17.949,59600.0
2007-12-11 13:10:00,24.61,24.67,24.61,24.66,73300.0,17.9563,18.0001,17.9563,17.9928,73300.0
2007-12-11 13:20:00,24.67,24.77,24.67,24.72,114300.0,18.0001,18.073,18.0001,18.0365,114300.0
2007-12-11 13:30:00,24.73,24.74,24.71,24.73,97900.0,18.0438,18.0511,18.0292,18.0438,97900.0
2007-12-11 13:40:00,24.74,24.81,24.72,24.8,130100.0,18.0511,18.1022,18.0365,18.0949,130100.0
2007-12-11 13:50:00,24.8,24.8,24.68,24.73,245300.0,18.0949,18.0949,18.0073,18.0438,245300.0
2007-12-11 14:00:00,24.73,24.81,24.72,24.79,120400.0,18.0438,18.1022,18.0365,18.0876,120400.0
2007-12-11 14:10:00,24.79,24.9,24.47,24.51,333000.0,18.0876,18.1679,17.8541,17.8833,333000.0
2007-12-11 14:20:00,24.52,24.56,24.18,24.21,551100.0,17.8906,17.9198,17.6425,17.6644,551100.0
2007-12-11 14:30:00,24.2,24.31,23.92,23.92,466800.0,17.6571,17.7374,17.4528,17.4528,466800.0
2007-12-11 14:40:00,23.92,24.29,23.77,23.84,440200.0,17.4528,17.7228,17.3434,17.3945,440200.0
2007-12-11 14:50:00,23.84,23.96,23.82,23.95,444900.0,17.3945,17.482,17.3799,17.4747,444900.0
2007-12-11 15:00:00,23.94,23.96,23.82,23.83,499400.0,17.4674,17.482,17.3799,17.3872,499400.0
2007-12-11 15:10:00,23.83,23.86,23.68,23.69,426500.0,17.3872,17.409,17.2777,17.285,426500.0
2007-12-11 15:20:00,23.69,23.74,23.62,23.63,366000.0,17.285,17.3215,17.2339,17.2412,366000.0
2007-12-11 15:30:00,23.64,23.7,23.58,23.58,385000.0,17.2485,17.2923,17.2048,17.2048,385000.0
2007-12-11 15:40:00,23.59,23.6,23.49,23.5,725600.0,17.212,17.2193,17.1391,17.1464,725600.0
2007-12-11 15:50:00,23.51,23.71,23.5,23.62,1192000.0,17.1537,17.2996,17.1464,17.2339,1192000.0
2007-12-12 09:30:00,24.18,24.4,23.93,24.06,651200.0,17.6425,17.803,17.4601,17.555,651200.0
2007-12-12 09:40:00,24.06,24.09,23.86,24.06,459000.0,17.555,17.5769,17.409,17.555,459000.0
2007-12-12 09:50:00,24.06,24.13,23.95,24.1,349100.0,17.555,17.606,17.4747,17.5842,349100.0
2007-12-12 10:00:00,24.09,24.09,23.91,23.91,220600.0,17.5769,17.5769,17.4455,17.4455,220600.0
2007-12-12 10:10:00,23.92,24.01,23.86,23.95,216800.0,17.4528,17.5185,17.409,17.4747,216800.0
2007-12-12 10:20:00,23.94,24.09,23.94,24.03,147100.0,17.4674,17.5769,17.4674,17.5331,147100.0
2007-12-12 10:30:00,24.04,24.05,23.9,23.9,181600.0,17.5404,17.5477,17.4382,17.4382,181600.0
2007-12-12 10:40:00,23.9,23.99,23.79,23.8,200800.0,17.4382,17.5039,17.358,17.3653,200800.0
2007-12-12 10:50:00,23.8,23.87,23.79,23.82,134200.0,17.3653,17.4163,17.358,17.3799,134200.0
2007-12-12 11:00:00,23.82,23.94,23.81,23.94,122800.0,17.3799,17.4674,17.3726,17.4674,122800.0
2007-12-12 11:10:00,23.93,24.0,23.79,23.86,236100.0,17.4601,17.5112,17.358,17.409,236100.0
2007-12-12 11:20:00,23.86,23.87,23.62,23.65,213600.0,17.409,17.4163,17.2339,17.2558,213600.0
2007-12-12 11:30:00,23.65,23.72,23.65,23.71,167400.0,17.2558,17.3069,17.2558,17.2996,167400.0
2007-12-12 11:40:00,23.71,23.74,23.65,23.69,197500.0,17.2996,17.3215,17.2558,17.285,197500.0
2007-12-12 11:50:00,23.68,23.72,23.63,23.71,148600.0,17.2777,17.3069,17.2412,17.2996,148600.0
2007-12-12 12:00:00,23.71,23.71,23.6,23.63,146600.0,17.2996,17.2996,17.2193,17.2412,146600.0
2007-12-12 12:10:00,23.62,23.68,23.6,23.65,89200.0,17.2339,17.2777,17.2193,17.2558,89200.0
2007-12-12 12:20:00,23.65,23.7,23.65,23.67,106600.0,17.2558,17.2923,17.2558,17.2704,106600.0
2007-12-12 12:30:00,23.67,23.67,23.58,23.6,156100.0,17.2704,17.2704,17.2048,17.2193,156100.0
2007-12-12 12:40:00,23.59,23.59,23.49,23.5,295900.0,17.212,17.212,17.1391,17.1464,295900.0
2007-12-12 12:50:00,23.51,23.56,23.5,23.55,114800.0,17.1537,17.1902,17.1464,17.1829,114800.0
2007-12-12 13:00:00,23.55,23.55,23.43,23.54,147200.0,17.1829,17.1829,17.0953,17.1756,147200.0
2007-12-12 13:10:00,23.54,23.55,23.47,23.51,205800.0,17.1756,17.1829,17.1245,17.1537,205800.0
2007-12-12 13:20:00,23.51,23.53,23.46,23.47,122600.0,17.1537,17.1683,17.1172,17.1245,122600.0
2007-12-12 13:30:00,23.48,23.58,23.44,23.57,165900.0,17.1318,17.2048,17.1026,17.1975,165900.0
2007-12-12 13:40:00,23.56,23.62,23.51,23.55,181400.0,17.1902,17.2339,17.1537,17.1829,181400.0
2007-12-12 13:50:00,23.56,23.65,23.53,23.58,267200.0,17.1902,17.2558,17.1683,17.2048,267200.0
2007-12-12 14:00:00,23.57,23.57,23.5,23.51,188500.0,17.1975,17.1975,17.1464,17.1537,188500.0
2007-12-12 14:10:00,23.51,23.55,23.5,23.54,142900.0,17.1537,17.1829,17.1464,17.1756,142900.0
2007-12-12 14:20:00,23.54,23.54,23.43,23.44,168600.0,17.1756,17.1756,17.0953,17.1026,168600.0
2007-12-12 14:30:00,23.44,23.48,23.38,23.47,220000.0,17.1026,17.1318,17.0588,17.1245,220000.0
2007-12-12 14:40:00,23.47,23.49,23.4,23.45,232800.0,17.1245,17.1391,17.0734,17.1099,232800.0
2007-12-12 14:50:00,23.44,23.48,23.34,23.35,258600.0,17.1026,17.1318,17.0296,17.0369,258600.0
2007-12-12 15:00:00,23.35,23.36,23.18,23.25,539200.0,17.0369,17.0442,16.9129,16.964,539200.0
2007-12-12 15:10:00,23.25,23.25,23.01,23.11,517600.0,16.964,16.964,16.7889,16.8618,517600.0
2007-12-12 15:20:00,23.1,23.17,23.06,23.15,365400.0,16.8545,16.9056,16.8253,16.891,365400.0
2007-12-12 15:30:00,23.15,23.16,23.02,23.04,479300.0,16.891,16.8983,16.7962,16.8107,479300.0
2007-12-12 15:40:00,23.02,23.32,23.02,23.3,440100.0,16.7962,17.015,16.7962,17.0005,440100.0
2007-12-12 15:50:00,23.3,23.43,23.26,23.42,548300.0,17.0005,17.0953,16.9713,17.088,548300.0
2007-12-13 09:30:00,23.27,23.9,23.11,23.3,246800.0,16.9786,17.4382,16.8618,17.0005,246800.0
2007-12-13 09:40:00,23.29,23.29,23.0,23.03,223900.0,16.9932,16.9932,16.7816,16.8035,223900.0
2007-12-13 09:50:00,23.02,23.2,23.0,23.08,251900.0,16.7962,16.9275,16.7816,16.8399,251900.0
2007-12-13 10:00:00,23.09,23.19,23.04,23.17,226200.0,16.8472,16.9202,16.8107,16.9056,226200.0
2007-12-13 10:10:00,23.17,23.28,23.13,23.18,246700.0,16.9056,16.9859,16.8764,16.9129,246700.0
2007-12-13 10:20:00,23.18,23.21,23.03,23.08,274800.0,16.9129,16.9348,16.8035,16.8399,274800.0
2007-12-13 10:30:00,23.08,23.11,22.97,22.98,170800.0,16.8399,16.8618,16.7597,16.767,170800.0
2007-12-13 10:40:00,22.98,23.06,22.95,22.99,259900.0,16.767,16.8253,16.7451,16.7743,259900.0
2007-12-13 10:50:00,22.99,23.01,22.9,22.94,182800.0,16.7743,16.7889,16.7086,16.7378,182800.0
2007-12-13 11:00:00,22.94,22.94,22.78,22.79,331400.0,16.7378,16.7378,16.621,16.6283,331400.0
2007-12-13 11:10:00,22.79,22.83,22.66,22.73,415800.0,16.6283,16.6575,16.5335,16.5846,415800.0
2007-12-13 11:20:00,22.73,22.8,22.71,22.71,341800.0,16.5846,16.6356,16.57,16.57,341800.0
2007-12-13 11:30:00,22.71,22.73,22.6,22.66,438700.0,16.57,16.5846,16.4897,16.5335,438700.0
2007-12-13 11:40:00,22.66,22.74,22.63,22.71,321800.0,16.5335,16.5919,16.5116,16.57,321800.0
2007-12-13 11:50:00,22.71,22.81,22.68,22.8,392700.0,16.57,16.6429,16.5481,16.6356,392700.0
2007-12-13 12:00:00,22.8,22.82,22.7,22.81,396000.0,16.6356,16.6502,16.5627,16.6429,396000.0
2007-12-13 12:10:00,22.81,22.85,22.75,22.79,220500.0,16.6429,16.6721,16.5992,16.6283,220500.0
2007-12-13 12:20:00,22.79,22.82,22.73,22.74,142300.0,16.6283,16.6502,16.5846,16.5919,142300.0
2007-12-13 12:30:00,22.73,22.75,22.7,22.7,197800.0,16.5846,16.5992,16.5627,16.5627,197800.0
2007-12-13 12:40:00,22.7,22.75,22.6,22.7,269000.0,16.5627,16.5992,16.4897,16.5627,269000.0
2007-12-13 12:50:00,22.71,22.8,22.68,22.69,273900.0,16.57,16.6356,16.5481,16.5554,273900.0
2007-12-13 13:00:00,22.7,22.75,22.69,22.75,269400.0,16.5627,16.5992,16.5554,16.5992,269400.0
2007-12-13 13:10:00,22.75,22.8,22.73,22.75,247500.0,16.5992,16.6356,16.5846,16.5992,247500.0
2007-12-13 13:20:00,22.75,22.83,22.7,22.79,217900.0,16.5992,16.6575,16.5627,16.6283,217900.0
2007-12-13 13:30:00,22.79,22.83,22.77,22.78,129700.0,16.6283,16.6575,16.6137,16.621,129700.0
2007-12-13 13:40:00,22.78,22.84,22.76,22.82,183300.0,16.621,16.6648,16.6065,16.6502,183300.0
2007-12-13 13:50:00,22.82,22.85,22.78,22.85,203900.0,16.6502,16.6721,16.621,16.6721,203900.0
2007-12-13 14:00:00,22.84,22.95,22.81,22.93,295100.0,16.6648,16.7451,16.6429,16.7305,295100.0
2007-12-13 14:10:00,22.92,23.04,22.91,23.03,392300.0,16.7232,16.8107,16.7159,16.8035,392300.0
2007-12-13 14:20:00,23.03,23.07,23.0,23.02,368400.0,16.8035,16.8326,16.7816,16.7962,368400.0
2007-12-13 14:30:00,23.03,23.04,22.89,22.9,243300.0,16.8035,16.8107,16.7013,16.7086,243300.0
2007-12-13 14:40:00,22.89,22.91,22.85,22.87,213200.0,16.7013,16.7159,16.6721,16.6867,213200.0
2007-12-13 14:50:00,22.86,22.98,22.85,22.93,184700.0,16.6794,16.767,16.6721,16.7305,184700.0
2007-12-13 15:00:00,22.92,22.98,22.89,22.89,198300.0,16.7232,16.767,16.7013,16.7013,198300.0
2007-12-13 15:10:00,22.89,22.95,22.86,22.93,264100.0,16.7013,16.7451,16.6794,16.7305,264100.0
2007-12-13 15:20:00,22.92,22.99,22.89,22.98,364100.0,16.7232,16.7743,16.7013,16.767,364100.0
2007-12-13 15:30:00,22.98,23.02,22.92,22.98,318500.0,16.767,16.7962,16.7232,16.767,318500.0
2007-12-13 15:40:00,22.98,23.09,22.97,23.03,396800.0,16.767,16.8472,16.7597,16.8035,396800.0
2007-12-13 15:50:00,23.02,23.08,22.97,23.07,550600.0,16.7962,16.8399,16.7597,16.8326,550600.0
2007-12-14 09:30:00,22.89,22.89,22.57,22.71,414900.0,16.7013,16.7013,16.4678,16.57,414900.0
2007-12-14 09:40:00,22.72,22.82,22.7,22.77,440600.0,16.5773,16.6502,16.5627,16.6137,440600.0
2007-12-14 09:50:00,22.77,22.81,22.75,22.8,440000.0,16.6137,16.6429,16.5992,16.6356,440000.0
2007-12-14 10:00:00,22.79,22.9,22.79,22.84,257000.0,16.6283,16.7086,16.6283,16.6648,257000.0
2007-12-14 10:10:00,22.84,22.85,22.79,22.82,321300.0,16.6648,16.6721,16.6283,16.6502,321300.0
2007-12-14 10:20:00,22.81,22.89,22.79,22.81,176000.0,16.6429,16.7013,16.6283,16.6429,176000.0
2007-12-14 10:30:00,22.81,22.84,22.75,22.83,645500.0,16.6429,16.6648,16.5992,16.6575,645500.0
2007-12-14 10:40:00,22.83,22.98,22.83,22.97,268500.0,16.6575,16.767,16.6575,16.7597,268500.0
2007-12-14 10:50:00,22.98,23.07,22.97,23.06,270800.0,16.767,16.8326,16.7597,16.8253,270800.0
2007-12-14 11:00:00,23.06,23.1,22.95,22.95,192000.0,16.8253,16.8545,16.7451,16.7451,192000.0
2007-12-14 11:10:00,22.96,22.96,22.8,22.92,246900.0,16.7524,16.7524,16.6356,16.7232,246900.0
2007-12-14 11:20:00,22.92,22.96,22.91,22.93,174900.0,16.7232,16.7524,16.7159,16.7305,174900.0
2007-12-14 11:30:00,22.93,22.96,22.88,22.88,94600.0,16.7305,16.7524,16.694,16.694,94600.0
2007-12-14 11:40:00,22.88,22.94,22.85,22.88,134200.0,16.694,16.7378,16.6721,16.694,134200.0
2007-12-14 11:50:00,22.87,22.9,22.84,22.84,72700.0,16.6867,16.7086,16.6648,16.6648,72700.0
2007-12-14 12:00:00,22.85,22.97,22.84,22.95,211300.0,16.6721,16.7597,16.6648,16.7451,211300.0
2007-12-14 12:10:00,22.96,23.01,22.9,22.9,173400.0,16.7524,16.7889,16.7086,16.7086,173400.0
2007-12-14 12:20:00,22.9,22.93,22.8,22.8,238900.0,16.7086,16.7305,16.6356,16.6356,238900.0
2007-12-14 12:30:00,22.81,22.91,22.8,22.9,133500.0,16.6429,16.7159,16.6356,16.7086,133500.0
2007-12-14 12:40:00,22.91,22.93,22.87,22.9,97100.0,16.7159,16.7305,16.6867,16.7086,97100.0
2007-12-14 12:50:00,22.9,22.94,22.88,22.9,135000.0,16.7086,16.7378,16.694,16.7086,135000.0
2007-12-14 13:00:00,22.9,22.92,22.86,22.92,108700.0,16.7086,16.7232,16.6794,16.7232,108700.0
2007-12-14 13:10:00,22.92,23.01,22.88,22.88,150400.0,16.7232,16.7889,16.694,16.694,150400.0
2007-12-14 13:20:00,22.88,22.91,22.85,22.89,157500.0,16.694,16.7159,16.6721,16.7013,157500.0
2007-12-14 13:30:00,22.9,22.91,22.86,22.89,124100.0,16.7086,16.7159,16.6794,16.7013,124100.0
2007-12-14 13:40:00,22.9,22.96,22.89,22.96,151100.0,16.7086,16.7524,16.7013,16.7524,151100.0
2007-12-14 13:50:00,22.95,22.95,22.88,22.91,92900.0,16.7451,16.7451,16.694,16.7159,92900.0
2007-12-14 14:00:00,22.91,22.94,22.88,22.94,139900.0,16.7159,16.7378,16.694,16.7378,139900.0
2007-12-14 14:10:00,22.93,22.96,22.9,22.9,141700.0,16.7305,16.7524,16.7086,16.7086,141700.0
2007-12-14 14:20:00,22.9,22.92,22.88,22.9,183700.0,16.7086,16.7232,16.694,16.7086,183700.0
2007-12-14 14:30:00,22.9,22.95,22.89,22.91,179400.0,16.7086,16.7451,16.7013,16.7159,179400.0
2007-12-14 14:40:00,22.91,22.95,22.89,22.9,216300.0,16.7159,16.7451,16.7013,16.7086,216300.0
2007-12-14 14:50:00,22.9,22.93,22.85,22.86,268500.0,16.7086,16.7305,16.6721,16.6794,268500.0
2007-12-14 15:00:00,22.86,22.88,22.78,22.82,233700.0,16.6794,16.694,16.621,16.6502,233700.0
2007-12-14 15:10:00,22.83,22.83,22.76,22.76,275000.0,16.6575,16.6575,16.6065,16.6065,275000.0
2007-12-14 15:20:00,22.75,22.8,22.74,22.79,234900.0,16.5992,16.6356,16.5919,16.6283,234900.0
2007-12-14 15:30:00,22.79,22.88,22.73,22.74,262200.0,16.6283,16.694,16.5846,16.5919,262200.0
2007-12-14 15:40:00,22.74,22.75,22.68,22.71,562300.0,16.5919,16.5992,16.5481,16.57,562300.0
2007-12-14 15:50:00,22.71,22.77,22.65,22.72,774800.0,16.57,16.6137,16.5262,16.5773,774800.0
2007-12-17 09:30:00,22.62,22.7,22.43,22.48,337700.0,16.5043,16.5627,16.3657,16.4022,337700.0
2007-12-17 09:40:00,22.49,22.53,22.42,22.47,223600.0,16.4095,16.4386,16.3584,16.3949,223600.0
2007-12-17 09:50:00,22.47,22.56,21.01,22.34,437000.0,16.3949,16.4605,15.3296,16.3,437000.0
2007-12-17 10:00:00,22.34,22.42,22.24,22.24,405100.0,16.3,16.3584,16.227,16.227,405100.0
2007-12-17 10:10:00,22.25,22.6,22.24,22.57,311000.0,16.2343,16.4897,16.227,16.4678,311000.0
2007-12-17 10:20:00,22.58,22.75,22.57,22.65,247600.0,16.4751,16.5992,16.4678,16.5262,247600.0
2007-12-17 10:30:00,22.65,22.74,22.59,22.72,203600.0,16.5262,16.5919,16.4824,16.5773,203600.0
2007-12-17 10:40:00,22.72,22.74,22.6,22.64,162800.0,16.5773,16.5919,16.4897,16.5189,162800.0
2007-12-17 10:50:00,22.63,22.68,22.58,22.67,188100.0,16.5116,16.5481,16.4751,16.5408,188100.0
2007-12-17 11:00:00,22.66,22.71,22.66,22.66,218100.0,16.5335,16.57,16.5335,16.5335,218100.0
2007-12-17 11:10:00,22.66,22.67,22.58,22.6,91300.0,16.5335,16.5408,16.4751,16.4897,91300.0
2007-12-17 11:20:00,22.61,22.67,22.58,22.62,138200.0,16.497,16.5408,16.4751,16.5043,138200.0
2007-12-17 11:30:00,22.62,22.67,22.59,22.61,184100.0,16.5043,16.5408,16.4824,16.497,184100.0
2007-12-17 11:40:00,22.62,22.66,22.61,22.62,202900.0,16.5043,16.5335,16.497,16.5043,202900.0
2007-12-17 11:50:00,22.62,22.68,22.62,22.67,93200.0,16.5043,16.5481,16.5043,16.5408,93200.0
2007-12-17 12:00:00,22.66,22.7,22.63,22.69,101200.0,16.5335,16.5627,16.5116,16.5554,101200.0
2007-12-17 12:10:00,22.7,22.73,22.67,22.7,130800.0,16.5627,16.5846,16.5408,16.5627,130800.0
2007-12-17 12:20:00,22.7,22.75,22.69,22.73,76700.0,16.5627,16.5992,16.5554,16.5846,76700.0
2007-12-17 12:30:00,22.73,22.74,22.65,22.71,344300.0,16.5846,16.5919,16.5262,16.57,344300.0
2007-12-17 12:40:00,22.7,22.78,22.69,22.78,181200.0,16.5627,16.621,16.5554,16.621,181200.0
2007-12-17 12:50:00,22.78,22.82,22.76,22.81,199900.0,16.621,16.6502,16.6065,16.6429,199900.0
2007-12-17 13:00:00,22.81,22.85,22.79,22.8,206300.0,16.6429,16.6721,16.6283,16.6356,206300.0
2007-12-17 13:10:00,22.8,22.81,22.67,22.72,271400.0,16.6356,16.6429,16.5408,16.5773,271400.0
2007-12-17 13:20:00,22.71,22.83,22.7,22.82,189700.0,16.57,16.6575,16.5627,16.6502,189700.0
2007-12-17 13:30:00,22.81,22.83,22.79,22.8,170000.0,16.6429,16.6575,16.6283,16.6356,170000.0
2007-12-17 13:40:00,22.81,22.82,22.78,22.8,252500.0,16.6429,16.6502,16.621,16.6356,252500.0
2007-12-17 13:50:00,22.81,22.83,22.75,22.75,175600.0,16.6429,16.6575,16.5992,16.5992,175600.0
2007-12-17 14:00:00,22.75,22.8,22.71,22.8,334000.0,16.5992,16.6356,16.57,16.6356,334000.0
2007-12-17 14:10:00,22.8,22.83,22.79,22.82,314300.0,16.6356,16.6575,16.6283,16.6502,314300.0
2007-12-17 14:20:00,22.82,22.89,22.82,22.86,175400.0,16.6502,16.7013,16.6502,16.6794,175400.0
2007-12-17 14:30:00,22.86,22.91,22.84,22.89,362500.0,16.6794,16.7159,16.6648,16.7013,362500.0
2007-12-17 14:40:00,22.89,22.92,22.78,22.78,179100.0,16.7013,16.7232,16.621,16.621,179100.0
2007-12-17 14:50:00,22.78,22.8,22.74,22.78,327800.0,16.621,16.6356,16.5919,16.621,327800.0
2007-12-17 15:00:00,22.77,22.78,22.69,22.75,365900.0,16.6137,16.621,16.5554,16.5992,365900.0
2007-12-17 15:10:00,22.75,22.79,22.7,22.74,224400.0,16.5992,16.6283,16.5627,16.5919,224400.0
2007-12-17 15:20:00,22.74,22.77,22.71,22.77,487000.0,16.5919,16.6137,16.57,16.6137,487000.0
2007-12-17 15:30:00,22.76,22.81,22.74,22.75,521100.0,16.6065,16.6429,16.5919,16.5992,521100.0
2007-12-17 15:40:00,22.75,22.78,22.7,22.72,773800.0,16.5992,16.621,16.5627,16.5773,773800.0
2007-12-17 15:50:00,22.72,22.75,22.69,22.72,855100.0,16.5773,16.5992,16.5554,16.5773,855100.0
2007-12-18 09:30:00,22.87,23.1,22.56,22.73,485500.0,16.6867,16.8545,16.4605,16.5846,485500.0
2007-12-18 09:40:00,22.75,22.79,22.46,22.53,256900.0,16.5992,16.6283,16.3876,16.4386,256900.0
2007-12-18 09:50:00,22.53,22.69,22.51,22.67,387100.0,16.4386,16.5554,16.424,16.5408,387100.0
2007-12-18 10:00:00,22.66,22.68,22.53,22.58,285800.0,16.5335,16.5481,16.4386,16.4751,285800.0
2007-12-18 10:10:00,22.58,22.64,22.57,22.64,181800.0,16.4751,16.5189,16.4678,16.5189,181800.0
2007-12-18 10:20:00,22.62,22.68,22.62,22.63,187000.0,16.5043,16.5481,16.5043,16.5116,187000.0
2007-12-18 10:30:00,22.63,22.74,22.63,22.71,257200.0,16.5116,16.5919,16.5116,16.57,257200.0
2007-12-18 10:40:00,22.71,22.72,22.59,22.66,199500.0,16.57,16.5773,16.4824,16.5335,199500.0
2007-12-18 10:50:00,22.66,22.67,22.58,22.63,151100.0,16.5335,16.5408,16.4751,16.5116,151100.0
2007-12-18 11:00:00,22.64,22.69,22.54,22.67,196600.0,16.5189,16.5554,16.4459,16.5408,196600.0
2007-12-18 11:10:00,22.66,22.71,22.63,22.7,169600.0,16.5335,16.57,16.5116,16.5627,169600.0
2007-12-18 11:20:00,22.69,22.71,22.62,22.65,126000.0,16.5554,16.57,16.5043,16.5262,126000.0
2007-12-18 11:30:00,22.66,22.67,22.62,22.65,141300.0,16.5335,16.5408,16.5043,16.5262,141300.0
2007-12-18 11:40:00,22.64,22.66,22.58,22.6,224700.0,16.5189,16.5335,16.4751,16.4897,224700.0
2007-12-18 11:50:00,22.6,22.63,22.55,22.55,162400.0,16.4897,16.5116,16.4532,16.4532,162400.0
2007-12-18 12:00:00,22.55,22.61,22.52,22.6,255600.0,16.4532,16.497,16.4313,16.4897,255600.0
2007-12-18 12:10:00,22.6,22.63,22.56,22.6,285200.0,16.4897,16.5116,16.4605,16.4897,285200.0
2007-12-18 12:20:00,22.62,22.66,22.58,22.58,154300.0,16.5043,16.5335,16.4751,16.4751,154300.0
2007-12-18 12:30:00,22.58,22.69,22.56,22.6,165900.0,16.4751,16.5554,16.4605,16.4897,165900.0
2007-12-18 12:40:00,22.6,22.64,22.56,22.57,96500.0,16.4897,16.5189,16.4605,16.4678,96500.0
2007-12-18 12:50:00,22.57,22.62,22.56,22.61,98200.0,16.4678,16.5043,16.4605,16.497,98200.0
2007-12-18 13:00:00,22.61,22.62,22.58,22.59,137500.0,16.497,16.5043,16.4751,16.4824,137500.0
2007-12-18 13:10:00,22.58,22.71,22.58,22.71,176800.0,16.4751,16.57,16.4751,16.57,176800.0
2007-12-18 13:20:00,22.7,22.86,22.7,22.81,185400.0,16.5627,16.6794,16.5627,16.6429,185400.0
2007-12-18 13:30:00,22.8,22.89,22.75,22.86,174600.0,16.6356,16.7013,16.5992,16.6794,174600.0
2007-12-18 13:40:00,22.87,22.98,22.84,22.86,305000.0,16.6867,16.767,16.6648,16.6794,305000.0
2007-12-18 13:50:00,22.85,22.88,22.75,22.79,162700.0,16.6721,16.694,16.5992,16.6283,162700.0
2007-12-18 14:00:00,22.8,22.92,22.8,22.91,244800.0,16.6356,16.7232,16.6356,16.7159,244800.0
2007-12-18 14:10:00,22.91,22.99,22.88,22.98,191500.0,16.7159,16.7743,16.694,16.767,191500.0
2007-12-18 14:20:00,22.99,23.05,22.97,23.05,239600.0,16.7743,16.818,16.7597,16.818,239600.0
2007-12-18 14:30:00,23.05,23.17,23.05,23.06,310300.0,16.818,16.9056,16.818,16.8253,310300.0
2007-12-18 14:40:00,23.06,23.08,23.0,23.07,266600.0,16.8253,16.8399,16.7816,16.8326,266600.0
2007-12-18 14:50:00,23.07,23.08,22.99,23.01,160200.0,16.8326,16.8399,16.7743,16.7889,160200.0
2007-12-18 15:00:00,23.0,23.09,22.97,23.03,266400.0,16.7816,16.8472,16.7597,16.8035,266400.0
2007-12-18 15:10:00,23.03,23.06,22.96,23.01,390900.0,16.8035,16.8253,16.7524,16.7889,390900.0
2007-12-18 15:20:00,23.01,23.08,22.96,23.05,307900.0,16.7889,16.8399,16.7524,16.818,307900.0
2007-12-18 15:30:00,23.05,23.12,23.03,23.1,294700.0,16.818,16.8691,16.8035,16.8545,294700.0
2007-12-18 15:40:00,23.1,23.16,23.05,23.05,378700.0,16.8545,16.8983,16.818,16.818,378700.0
2007-12-18 15:50:00,23.05,23.05,22.98,23.02,542500.0,16.818,16.818,16.767,16.7962,542500.0
2007-12-19 09:30:00,23.05,23.11,22.58,22.71,376300.0,16.818,16.8618,16.4751,16.57,376300.0
2007-12-19 09:40:00,22.72,22.82,22.66,22.8,260800.0,16.5773,16.6502,16.5335,16.6356,260800.0
2007-12-19 09:50:00,22.8,22.96,22.77,22.93,238200.0,16.6356,16.7524,16.6137,16.7305,238200.0
2007-12-19 10:00:00,22.92,22.95,22.74,22.77,196500.0,16.7232,16.7451,16.5919,16.6137,196500.0
2007-12-19 10:10:00,22.77,22.82,22.76,22.77,153700.0,16.6137,16.6502,16.6065,16.6137,153700.0
2007-12-19 10:20:00,22.78,22.91,22.77,22.89,182700.0,16.621,16.7159,16.6137,16.7013,182700.0
2007-12-19 10:30:00,22.9,23.0,22.88,23.0,280600.0,16.7086,16.7816,16.694,16.7816,280600.0
2007-12-19 10:40:00,23.0,23.07,22.98,23.01,415300.0,16.7816,16.8326,16.767,16.7889,415300.0
2007-12-19 10:50:00,23.01,23.05,22.97,23.03,377400.0,16.7889,16.818,16.7597,16.8035,377400.0
2007-12-19 11:00:00,23.03,23.05,22.98,23.03,138900.0,16.8035,16.818,16.767,16.8035,138900.0
2007-12-19 11:10:00,23.03,23.08,22.96,22.96,166400.0,16.8035,16.8399,16.7524,16.7524,166400.0
2007-12-19 11:20:00,22.97,23.01,22.89,22.96,294700.0,16.7597,16.7889,16.7013,16.7524,294700.0
2007-12-19 11:30:00,22.96,23.0,22.89,22.91,318500.0,16.7524,16.7816,16.7013,16.7159,318500.0
2007-12-19 11:40:00,22.91,22.92,22.84,22.87,305500.0,16.7159,16.7232,16.6648,16.6867,305500.0
2007-12-19 11:50:00,22.87,22.91,22.84,22.88,276500.0,16.6867,16.7159,16.6648,16.694,276500.0
2007-12-19 12:00:00,22.88,22.93,22.85,22.87,197800.0,16.694,16.7305,16.6721,16.6867,197800.0
2007-12-19 12:10:00,22.86,22.92,22.85,22.85,116200.0,16.6794,16.7232,16.6721,16.6721,116200.0
2007-12-19 12:20:00,22.85,22.91,22.85,22.85,115100.0,16.6721,16.7159,16.6721,16.6721,115100.0
2007-12-19 12:30:00,22.85,22.85,22.75,22.76,179900.0,16.6721,16.6721,16.5992,16.6065,179900.0
2007-12-19 12:40:00,22.76,22.76,22.67,22.74,157200.0,16.6065,16.6065,16.5408,16.5919,157200.0
2007-12-19 12:50:00,22.74,22.77,22.73,22.77,79000.0,16.5919,16.6137,16.5846,16.6137,79000.0
2007-12-19 13:00:00,22.77,22.77,22.7,22.76,109100.0,16.6137,16.6137,16.5627,16.6065,109100.0
2007-12-19 13:10:00,22.76,22.77,22.7,22.7,56500.0,16.6065,16.6137,16.5627,16.5627,56500.0
2007-12-19 13:20:00,22.7,22.75,22.68,22.71,117900.0,16.5627,16.5992,16.5481,16.57,117900.0
2007-12-19 13:30:00,22.71,22.77,22.7,22.73,93200.0,16.57,16.6137,16.5627,16.5846,93200.0
2007-12-19 13:40:00,22.73,22.73,22.59,22.64,137100.0,16.5846,16.5846,16.4824,16.5189,137100.0
2007-12-19 13:50:00,22.64,22.68,22.6,22.65,116000.0,16.5189,16.5481,16.4897,16.5262,116000.0
2007-12-19 14:00:00,22.65,22.73,22.63,22.7,122200.0,16.5262,16.5846,16.5116,16.5627,122200.0
2007-12-19 14:10:00,22.7,22.87,22.68,22.76,219300.0,16.5627,16.6867,16.5481,16.6065,219300.0
2007-12-19 14:20:00,22.76,22.84,22.75,22.76,125500.0,16.6065,16.6648,16.5992,16.6065,125500.0
2007-12-19 14:30:00,22.76,22.8,22.7,22.71,153300.0,16.6065,16.6356,16.5627,16.57,153300.0
2007-12-19 14:40:00,22.71,22.83,22.71,22.81,167200.0,16.57,16.6575,16.57,16.6429,167200.0
2007-12-19 14:50:00,22.81,22.84,22.76,22.79,191000.0,16.6429,16.6648,16.6065,16.6283,191000.0
2007-12-19 15:00:00,22.78,22.86,22.75,22.79,233200.0,16.621,16.6794,16.5992,16.6283,233200.0
2007-12-19 15:10:00,22.79,22.84,22.79,22.8,164600.0,16.6283,16.6648,16.6283,16.6356,164600.0
2007-12-19 15:20:00,22.8,22.83,22.74,22.82,224800.0,16.6356,16.6575,16.5919,16.6502,224800.0
2007-12-19 15:30:00,22.82,22.87,22.79,22.85,194300.0,16.6502,16.6867,16.6283,16.6721,194300.0
2007-12-19 15:40:00,22.85,22.88,22.83,22.85,263000.0,16.6721,16.694,16.6575,16.6721,263000.0
2007-12-19 15:50:00,22.86,22.89,22.79,22.8,462400.0,16.6794,16.7013,16.6283,16.6356,462400.0
2007-12-20 09:30:00,23.04,23.04,22.83,22.88,230500.0,16.8107,16.8107,16.6575,16.694,230500.0
2007-12-20 09:40:00,22.88,22.99,22.85,22.98,153400.0,16.694,16.7743,16.6721,16.767,153400.0
2007-12-20 09:50:00,22.98,22.98,22.71,22.71,144600.0,16.767,16.767,16.57,16.57,144600.0
2007-12-20 10:00:00,22.71,22.77,22.67,22.73,82200.0,16.57,16.6137,16.5408,16.5846,82200.0
2007-12-20 10:10:00,22.73,22.75,22.66,22.68,99400.0,16.5846,16.5992,16.5335,16.5481,99400.0
2007-12-20 10:20:00,22.68,22.72,22.66,22.67,57100.0,16.5481,16.5773,16.5335,16.5408,57100.0
2007-12-20 10:30:00,22.66,22.79,22.63,22.76,134900.0,16.5335,16.6283,16.5116,16.6065,134900.0
2007-12-20 10:40:00,22.75,22.79,22.72,22.76,70200.0,16.5992,16.6283,16.5773,16.6065,70200.0
2007-12-20 10:50:00,22.75,22.75,22.67,22.71,91700.0,16.5992,16.5992,16.5408,16.57,91700.0
2007-12-20 11:00:00,22.7,22.71,22.58,22.59,123700.0,16.5627,16.57,16.4751,16.4824,123700.0
2007-12-20 11:10:00,22.58,22.69,22.58,22.6,103000.0,16.4751,16.5554,16.4751,16.4897,103000.0
2007-12-20 11:20:00,22.59,22.63,22.47,22.62,218500.0,16.4824,16.5116,16.3949,16.5043,218500.0
2007-12-20 11:30:00,22.62,22.64,22.57,22.57,91700.0,16.5043,16.5189,16.4678,16.4678,91700.0
2007-12-20 11:40:00,22.57,22.59,22.46,22.47,136600.0,16.4678,16.4824,16.3876,16.3949,136600.0
2007-12-20 11:50:00,22.47,22.5,22.42,22.45,178800.0,16.3949,16.4167,16.3584,16.3803,178800.0
2007-12-20 12:00:00,22.45,22.52,22.41,22.5,170400.0,16.3803,16.4313,16.3511,16.4167,170400.0
2007-12-20 12:10:00,22.51,22.53,22.48,22.5,110900.0,16.424,16.4386,16.4022,16.4167,110900.0
2007-12-20 12:20:00,22.51,22.56,22.48,22.54,111700.0,16.424,16.4605,16.4022,16.4459,111700.0
2007-12-20 12:30:00,22.55,22.61,22.52,22.6,123800.0,16.4532,16.497,16.4313,16.4897,123800.0
2007-12-20 12:40:00,22.6,22.65,22.59,22.61,175900.0,16.4897,16.5262,16.4824,16.497,175900.0
2007-12-20 12:50:00,22.6,22.62,22.58,22.61,92100.0,16.4897,16.5043,16.4751,16.497,92100.0
2007-12-20 13:00:00,22.61,22.66,22.61,22.66,57800.0,16.497,16.5335,16.497,16.5335,57800.0
2007-12-20 13:10:00,22.66,22.74,22.65,22.71,122600.0,16.5335,16.5919,16.5262,16.57,122600.0
2007-12-20 13:20:00,22.71,22.87,22.7,22.81,169700.0,16.57,16.6867,16.5627,16.6429,169700.0
2007-12-20 13:30:00,22.81,22.82,22.73,22.75,162800.0,16.6429,16.6502,16.5846,16.5992,162800.0
2007-12-20 13:40:00,22.75,22.78,22.72,22.75,206800.0,16.5992,16.621,16.5773,16.5992,206800.0
2007-12-20 13:50:00,22.74,22.84,22.74,22.81,182000.0,16.5919,16.6648,16.5919,16.6429,182000.0
2007-12-20 14:00:00,22.81,22.85,22.75,22.78,137700.0,16.6429,16.6721,16.5992,16.621,137700.0
2007-12-20 14:10:00,22.78,22.92,22.74,22.91,155300.0,16.621,16.7232,16.5919,16.7159,155300.0
2007-12-20 14:20:00,22.92,22.92,22.87,22.88,163900.0,16.7232,16.7232,16.6867,16.694,163900.0
2007-12-20 14:30:00,22.88,22.91,22.83,22.9,162100.0,16.694,16.7159,16.6575,16.7086,162100.0
2007-12-20 14:40:00,22.91,22.94,22.84,22.86,244900.0,16.7159,16.7378,16.6648,16.6794,244900.0
2007-12-20 14:50:00,22.85,22.85,22.8,22.84,215500.0,16.6721,16.6721,16.6356,16.6648,215500.0
2007-12-20 15:00:00,22.84,22.84,22.77,22.83,162700.0,16.6648,16.6648,16.6137,16.6575,162700.0
2007-12-20 15:10:00,22.83,22.94,22.82,22.87,258100.0,16.6575,16.7378,16.6502,16.6867,258100.0
2007-12-20 15:20:00,22.87,22.89,22.77,22.78,280700.0,16.6867,16.7013,16.6137,16.621,280700.0
2007-12-20 15:30:00,22.78,22.87,22.75,22.86,281600.0,16.621,16.6867,16.5992,16.6794,281600.0
2007-12-20 15:40:00,22.87,22.87,22.77,22.81,225800.0,16.6867,16.6867,16.6137,16.6429,225800.0
2007-12-20 15:50:00,22.8,22.9,22.79,22.87,385400.0,16.6356,16.7086,16.6283,16.6867,385400.0
2007-12-21 09:30:00,23.0,23.26,22.78,23.2,2891600.0,16.7816,16.9713,16.621,16.9275,2891600.0
2007-12-21 09:40:00,23.21,23.33,23.17,23.28,214400.0,16.9348,17.0223,16.9056,16.9859,214400.0
2007-12-21 09:50:00,23.28,23.29,23.08,23.11,151200.0,16.9859,16.9932,16.8399,16.8618,151200.0
2007-12-21 10:00:00,23.12,23.29,23.11,23.18,163200.0,16.8691,16.9932,16.8618,16.9129,163200.0
2007-12-21 10:10:00,23.18,23.23,23.09,23.22,248900.0,16.9129,16.9494,16.8472,16.9421,248900.0
2007-12-21 10:20:00,23.22,23.3,23.19,23.29,239200.0,16.9421,17.0005,16.9202,16.9932,239200.0
2007-12-21 10:30:00,23.29,23.33,23.23,23.25,121300.0,16.9932,17.0223,16.9494,16.964,121300.0
2007-12-21 10:40:00,23.24,23.28,23.22,23.25,109800.0,16.9567,16.9859,16.9421,16.964,109800.0
2007-12-21 10:50:00,23.24,23.26,23.21,23.23,116100.0,16.9567,16.9713,16.9348,16.9494,116100.0
2007-12-21 11:00:00,23.22,23.4,23.22,23.38,178400.0,16.9421,17.0734,16.9421,17.0588,178400.0
2007-12-21 11:10:00,23.39,23.42,23.26,23.28,160800.0,17.0661,17.088,16.9713,16.9859,160800.0
2007-12-21 11:20:00,23.28,23.29,23.2,23.22,76100.0,16.9859,16.9932,16.9275,16.9421,76100.0
2007-12-21 11:30:00,23.22,23.23,23.15,23.16,144500.0,16.9421,16.9494,16.891,16.8983,144500.0
2007-12-21 11:40:00,23.15,23.2,23.13,23.14,99800.0,16.891,16.9275,16.8764,16.8837,99800.0
2007-12-21 11:50:00,23.14,23.16,23.07,23.16,177600.0,16.8837,16.8983,16.8326,16.8983,177600.0
2007-12-21 12:00:00,23.16,23.17,23.07,23.09,237800.0,16.8983,16.9056,16.8326,16.8472,237800.0
2007-12-21 12:10:00,23.09,23.13,23.06,23.13,111400.0,16.8472,16.8764,16.8253,16.8764,111400.0
2007-12-21 12:20:00,23.12,23.2,23.12,23.2,79200.0,16.8691,16.9275,16.8691,16.9275,79200.0
2007-12-21 12:30:00,23.2,23.21,23.11,23.12,104000.0,16.9275,16.9348,16.8618,16.8691,104000.0
2007-12-21 12:40:00,23.12,23.13,23.1,23.11,61100.0,16.8691,16.8764,16.8545,16.8618,61100.0
2007-12-21 12:50:00,23.11,23.12,23.06,23.06,56100.0,16.8618,16.8691,16.8253,16.8253,56100.0
2007-12-21 13:00:00,23.07,23.09,23.03,23.04,95300.0,16.8326,16.8472,16.8035,16.8107,95300.0
2007-12-21 13:10:00,23.04,23.06,23.02,23.05,85600.0,16.8107,16.8253,16.7962,16.818,85600.0
2007-12-21 13:20:00,23.06,23.15,23.04,23.11,154500.0,16.8253,16.891,16.8107,16.8618,154500.0
2007-12-21 13:30:00,23.11,23.18,23.1,23.16,125100.0,16.8618,16.9129,16.8545,16.8983,125100.0
2007-12-21 13:40:00,23.17,23.22,23.14,23.21,133900.0,16.9056,16.9421,16.8837,16.9348,133900.0
2007-12-21 13:50:00,23.21,23.23,23.21,23.23,91600.0,16.9348,16.9494,16.9348,16.9494,91600.0
2007-12-21 14:00:00,23.22,23.25,23.21,23.24,112500.0,16.9421,16.964,16.9348,16.9567,112500.0
2007-12-21 14:10:00,23.23,23.29,23.23,23.28,151000.0,16.9494,16.9932,16.9494,16.9859,151000.0
2007-12-21 14:20:00,23.28,23.28,23.24,23.26,147100.0,16.9859,16.9859,16.9567,16.9713,147100.0
2007-12-21 14:30:00,23.26,23.29,23.24,23.28,237100.0,16.9713,16.9932,16.9567,16.9859,237100.0
2007-12-21 14:40:00,23.28,23.3,23.22,23.25,199100.0,16.9859,17.0005,16.9421,16.964,199100.0
2007-12-21 14:50:00,23.26,23.39,23.26,23.37,362200.0,16.9713,17.0661,16.9713,17.0515,362200.0
2007-12-21 15:00:00,23.36,23.37,23.3,23.32,237400.0,17.0442,17.0515,17.0005,17.015,237400.0
2007-12-21 15:10:00,23.32,23.4,23.31,23.39,243200.0,17.015,17.0734,17.0077,17.0661,243200.0
2007-12-21 15:20:00,23.39,23.42,23.37,23.37,376400.0,17.0661,17.088,17.0515,17.0515,376400.0
2007-12-21 15:30:00,23.38,23.42,23.34,23.4,384000.0,17.0588,17.088,17.0296,17.0734,384000.0
2007-12-21 15:40:00,23.4,23.41,23.34,23.38,530400.0,17.0734,17.0807,17.0296,17.0588,530400.0
2007-12-21 15:50:00,23.38,23.39,23.29,23.35,562800.0,17.0588,17.0661,16.9932,17.0369,562800.0
2007-12-24 09:30:00,23.07,23.52,22.91,23.41,584500.0,16.8326,17.161,16.7159,17.0807,584500.0
2007-12-24 09:40:00,23.41,23.58,23.39,23.48,207400.0,17.0807,17.2048,17.0661,17.1318,207400.0
2007-12-24 09:50:00,23.47,23.61,23.41,23.48,176800.0,17.1245,17.2266,17.0807,17.1318,176800.0
2007-12-24 10:00:00,23.49,23.54,23.44,23.44,135600.0,17.1391,17.1756,17.1026,17.1026,135600.0
2007-12-24 10:10:00,23.45,23.48,23.36,23.4,138500.0,17.1099,17.1318,17.0442,17.0734,138500.0
2007-12-24 10:20:00,23.4,23.42,23.37,23.37,164900.0,17.0734,17.088,17.0515,17.0515,164900.0
2007-12-24 10:30:00,23.37,23.44,23.35,23.44,138700.0,17.0515,17.1026,17.0369,17.1026,138700.0
2007-12-24 10:40:00,23.44,23.45,23.39,23.4,106500.0,17.1026,17.1099,17.0661,17.0734,106500.0
2007-12-24 10:50:00,23.4,23.44,23.35,23.36,96400.0,17.0734,17.1026,17.0369,17.0442,96400.0
2007-12-24 11:00:00,23.36,23.39,23.33,23.36,172200.0,17.0442,17.0661,17.0223,17.0442,172200.0
2007-12-24 11:10:00,23.37,23.45,23.3,23.44,144100.0,17.0515,17.1099,17.0005,17.1026,144100.0
2007-12-24 11:20:00,23.44,23.45,23.37,23.38,90800.0,17.1026,17.1099,17.0515,17.0588,90800.0
2007-12-24 11:30:00,23.38,23.39,23.32,23.32,111100.0,17.0588,17.0661,17.015,17.015,111100.0
2007-12-24 11:40:00,23.33,23.34,23.28,23.3,110100.0,17.0223,17.0296,16.9859,17.0005,110100.0
2007-12-24 11:50:00,23.29,23.3,23.28,23.29,48800.0,16.9932,17.0005,16.9859,16.9932,48800.0
2007-12-24 12:00:00,23.29,23.35,23.29,23.31,110100.0,16.9932,17.0369,16.9932,17.0077,110100.0
2007-12-24 12:10:00,23.33,23.4,23.3,23.3,82100.0,17.0223,17.0734,17.0005,17.0005,82100.0
2007-12-24 12:20:00,23.3,23.35,23.28,23.34,110100.0,17.0005,17.0369,16.9859,17.0296,110100.0
2007-12-24 12:30:00,23.35,23.39,23.32,23.37,151900.0,17.0369,17.0661,17.015,17.0515,151900.0
2007-12-24 12:40:00,23.37,23.45,23.35,23.43,172000.0,17.0515,17.1099,17.0369,17.0953,172000.0
2007-12-24 12:50:00,23.43,23.55,23.43,23.49,220500.0,17.0953,17.1829,17.0953,17.1391,220500.0
2007-12-24 13:00:00,23.49,23.49,23.47,23.47,55700.0,17.1391,17.1391,17.1245,17.1245,55700.0
2007-12-24 13:10:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:20:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:30:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:40:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:50:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:00:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:10:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:20:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:30:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:40:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:50:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:00:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:10:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:20:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:30:00,23.48,23.48,23.48,23.48,500.0,17.1318,17.1318,17.1318,17.1318,500.0
2007-12-24 15:40:00,23.48,23.48,23.48,23.48,0.0,17.1318,17.1318,17.1318,17.1318,0.0
2007-12-24 15:50:00,23.48,23.48,23.48,23.48,0.0,17.1318,17.1318,17.1318,17.1318,0.0
2007-12-26 09:30:00,23.45,23.45,23.01,23.21,385400.0,17.1099,17.1099,16.7889,16.9348,385400.0
2007-12-26 09:40:00,23.2,23.28,23.14,23.15,198600.0,16.9275,16.9859,16.8837,16.891,198600.0
2007-12-26 09:50:00,23.15,23.22,23.07,23.14,197400.0,16.891,16.9421,16.8326,16.8837,197400.0
2007-12-26 10:00:00,23.16,23.2,23.11,23.18,153700.0,16.8983,16.9275,16.8618,16.9129,153700.0
2007-12-26 10:10:00,23.17,23.19,23.12,23.18,131400.0,16.9056,16.9202,16.8691,16.9129,131400.0
2007-12-26 10:20:00,23.18,23.21,23.14,23.16,110000.0,16.9129,16.9348,16.8837,16.8983,110000.0
2007-12-26 10:30:00,23.16,23.17,23.12,23.12,118000.0,16.8983,16.9056,16.8691,16.8691,118000.0
2007-12-26 10:40:00,23.12,23.19,23.08,23.17,181700.0,16.8691,16.9202,16.8399,16.9056,181700.0
2007-12-26 10:50:00,23.17,23.2,23.16,23.19,173900.0,16.9056,16.9275,16.8983,16.9202,173900.0
2007-12-26 11:00:00,23.19,23.2,23.11,23.12,222800.0,16.9202,16.9275,16.8618,16.8691,222800.0
2007-12-26 11:10:00,23.13,23.14,23.09,23.12,171400.0,16.8764,16.8837,16.8472,16.8691,171400.0
2007-12-26 11:20:00,23.12,23.17,23.12,23.13,141100.0,16.8691,16.9056,16.8691,16.8764,141100.0
2007-12-26 11:30:00,23.13,23.15,23.12,23.14,44500.0,16.8764,16.891,16.8691,16.8837,44500.0
2007-12-26 11:40:00,23.15,23.16,23.1,23.13,178800.0,16.891,16.8983,16.8545,16.8764,178800.0
2007-12-26 11:50:00,23.13,23.17,23.12,23.14,128200.0,16.8764,16.9056,16.8691,16.8837,128200.0
2007-12-26 12:00:00,23.15,23.16,23.13,23.13,46400.0,16.891,16.8983,16.8764,16.8764,46400.0
2007-12-26 12:10:00,23.13,23.14,23.11,23.11,97400.0,16.8764,16.8837,16.8618,16.8618,97400.0
2007-12-26 12:20:00,23.12,23.17,23.11,23.16,194600.0,16.8691,16.9056,16.8618,16.8983,194600.0
2007-12-26 12:30:00,23.15,23.18,23.12,23.14,95800.0,16.891,16.9129,16.8691,16.8837,95800.0
2007-12-26 12:40:00,23.14,23.17,23.13,23.15,104200.0,16.8837,16.9056,16.8764,16.891,104200.0
2007-12-26 12:50:00,23.16,23.19,23.14,23.17,112300.0,16.8983,16.9202,16.8837,16.9056,112300.0
2007-12-26 13:00:00,23.18,23.19,23.14,23.14,117000.0,16.9129,16.9202,16.8837,16.8837,117000.0
2007-12-26 13:10:00,23.14,23.18,23.14,23.17,84200.0,16.8837,16.9129,16.8837,16.9056,84200.0
2007-12-26 13:20:00,23.16,23.18,23.15,23.16,76300.0,16.8983,16.9129,16.891,16.8983,76300.0
2007-12-26 13:30:00,23.15,23.18,23.15,23.16,59200.0,16.891,16.9129,16.891,16.8983,59200.0
2007-12-26 13:40:00,23.16,23.19,23.14,23.18,124400.0,16.8983,16.9202,16.8837,16.9129,124400.0
2007-12-26 13:50:00,23.18,23.25,23.17,23.22,184600.0,16.9129,16.964,16.9056,16.9421,184600.0
2007-12-26 14:00:00,23.22,23.23,23.18,23.19,128300.0,16.9421,16.9494,16.9129,16.9202,128300.0
2007-12-26 14:10:00,23.19,23.2,23.14,23.18,119600.0,16.9202,16.9275,16.8837,16.9129,119600.0
2007-12-26 14:20:00,23.17,23.2,23.17,23.19,62700.0,16.9056,16.9275,16.9056,16.9202,62700.0
2007-12-26 14:30:00,23.19,23.24,23.19,23.2,78500.0,16.9202,16.9567,16.9202,16.9275,78500.0
2007-12-26 14:40:00,23.2,23.23,23.18,23.19,79700.0,16.9275,16.9494,16.9129,16.9202,79700.0
2007-12-26 14:50:00,23.19,23.25,23.18,23.22,98500.0,16.9202,16.964,16.9129,16.9421,98500.0
2007-12-26 15:00:00,23.23,23.25,23.18,23.18,126800.0,16.9494,16.964,16.9129,16.9129,126800.0
2007-12-26 15:10:00,23.18,23.21,23.17,23.2,96600.0,16.9129,16.9348,16.9056,16.9275,96600.0
2007-12-26 15:20:00,23.19,23.2,23.15,23.17,127800.0,16.9202,16.9275,16.891,16.9056,127800.0
2007-12-26 15:30:00,23.16,23.2,23.13,23.17,224200.0,16.8983,16.9275,16.8764,16.9056,224200.0
2007-12-26 15:40:00,23.18,23.23,23.17,23.22,272500.0,16.9129,16.9494,16.9056,16.9421,272500.0
2007-12-26 15:50:00,23.22,23.27,23.18,23.21,298000.0,16.9421,16.9786,16.9129,16.9348,298000.0
2007-12-27 09:30:00,23.02,23.08,22.9,23.04,348400.0,16.7962,16.8399,16.7086,16.8107,348400.0
2007-12-27 09:40:00,23.05,23.17,23.01,23.16,178200.0,16.818,16.9056,16.7889,16.8983,178200.0
2007-12-27 09:50:00,23.17,23.19,23.11,23.12,124600.0,16.9056,16.9202,16.8618,16.8691,124600.0
2007-12-27 10:00:00,23.12,23.18,23.06,23.18,153400.0,16.8691,16.9129,16.8253,16.9129,153400.0
2007-12-27 10:10:00,23.18,23.19,23.06,23.14,165700.0,16.9129,16.9202,16.8253,16.8837,165700.0
2007-12-27 10:20:00,23.14,23.19,23.11,23.18,143700.0,16.8837,16.9202,16.8618,16.9129,143700.0
2007-12-27 10:30:00,23.17,23.18,23.07,23.07,141600.0,16.9056,16.9129,16.8326,16.8326,141600.0
2007-12-27 10:40:00,23.07,23.12,23.05,23.09,109700.0,16.8326,16.8691,16.818,16.8472,109700.0
2007-12-27 10:50:00,23.09,23.11,23.03,23.06,169100.0,16.8472,16.8618,16.8035,16.8253,169100.0
2007-12-27 11:00:00,23.07,23.11,23.06,23.07,129400.0,16.8326,16.8618,16.8253,16.8326,129400.0
2007-12-27 11:10:00,23.07,23.14,23.06,23.13,185500.0,16.8326,16.8837,16.8253,16.8764,185500.0
2007-12-27 11:20:00,23.13,23.15,23.12,23.13,146300.0,16.8764,16.891,16.8691,16.8764,146300.0
2007-12-27 11:30:00,23.14,23.14,23.04,23.07,188500.0,16.8837,16.8837,16.8107,16.8326,188500.0
2007-12-27 11:40:00,23.07,23.09,23.05,23.07,143800.0,16.8326,16.8472,16.818,16.8326,143800.0
2007-12-27 11:50:00,23.07,23.13,23.06,23.1,140500.0,16.8326,16.8764,16.8253,16.8545,140500.0
2007-12-27 12:00:00,23.1,23.13,23.07,23.09,167800.0,16.8545,16.8764,16.8326,16.8472,167800.0
2007-12-27 12:10:00,23.08,23.14,23.08,23.13,154000.0,16.8399,16.8837,16.8399,16.8764,154000.0
2007-12-27 12:20:00,23.13,23.15,23.11,23.15,138900.0,16.8764,16.891,16.8618,16.891,138900.0
2007-12-27 12:30:00,23.15,23.17,23.11,23.13,178200.0,16.891,16.9056,16.8618,16.8764,178200.0
2007-12-27 12:40:00,23.12,23.15,23.12,23.15,78600.0,16.8691,16.891,16.8691,16.891,78600.0
2007-12-27 12:50:00,23.15,23.16,23.12,23.14,117900.0,16.891,16.8983,16.8691,16.8837,117900.0
2007-12-27 13:00:00,23.14,23.14,23.07,23.12,116400.0,16.8837,16.8837,16.8326,16.8691,116400.0
2007-12-27 13:10:00,23.12,23.14,23.08,23.09,81800.0,16.8691,16.8837,16.8399,16.8472,81800.0
2007-12-27 13:20:00,23.09,23.15,23.08,23.13,113000.0,16.8472,16.891,16.8399,16.8764,113000.0
2007-12-27 13:30:00,23.13,23.15,23.1,23.11,43100.0,16.8764,16.891,16.8545,16.8618,43100.0
2007-12-27 13:40:00,23.1,23.12,23.09,23.11,60400.0,16.8545,16.8691,16.8472,16.8618,60400.0
2007-12-27 13:50:00,23.11,23.15,23.1,23.12,80500.0,16.8618,16.891,16.8545,16.8691,80500.0
2007-12-27 14:00:00,23.12,23.18,23.1,23.17,89400.0,16.8691,16.9129,16.8545,16.9056,89400.0
2007-12-27 14:10:00,23.16,23.17,23.11,23.15,91300.0,16.8983,16.9056,16.8618,16.891,91300.0
2007-12-27 14:20:00,23.15,23.16,23.13,23.15,79800.0,16.891,16.8983,16.8764,16.891,79800.0
2007-12-27 14:30:00,23.15,23.16,23.09,23.09,145600.0,16.891,16.8983,16.8472,16.8472,145600.0
2007-12-27 14:40:00,23.09,23.1,23.06,23.1,159300.0,16.8472,16.8545,16.8253,16.8545,159300.0
2007-12-27 14:50:00,23.1,23.1,23.07,23.08,95400.0,16.8545,16.8545,16.8326,16.8399,95400.0
2007-12-27 15:00:00,23.08,23.12,23.06,23.11,203200.0,16.8399,16.8691,16.8253,16.8618,203200.0
2007-12-27 15:10:00,23.12,23.12,23.08,23.1,125600.0,16.8691,16.8691,16.8399,16.8545,125600.0
2007-12-27 15:20:00,23.1,23.12,23.1,23.1,201000.0,16.8545,16.8691,16.8545,16.8545,201000.0
2007-12-27 15:30:00,23.11,23.15,23.09,23.14,242500.0,16.8618,16.891,16.8472,16.8837,242500.0
2007-12-27 15:40:00,23.15,23.16,23.12,23.15,512500.0,16.891,16.8983,16.8691,16.891,512500.0
2007-12-27 15:50:00,23.15,23.18,23.13,23.16,685500.0,16.891,16.9129,16.8764,16.8983,685500.0
2007-12-28 09:30:00,23.18,23.32,23.14,23.16,259100.0,16.9129,17.015,16.8837,16.8983,259100.0
2007-12-28 09:40:00,23.15,23.23,23.07,23.21,260500.0,16.891,16.9494,16.8326,16.9348,260500.0
2007-12-28 09:50:00,23.21,23.22,23.07,23.07,146600.0,16.9348,16.9421,16.8326,16.8326,146600.0
2007-12-28 10:00:00,23.06,23.06,22.73,22.91,361200.0,16.8253,16.8253,16.5846,16.7159,361200.0
2007-12-28 10:10:00,22.91,23.05,22.88,23.01,189800.0,16.7159,16.818,16.694,16.7889,189800.0
2007-12-28 10:20:00,23.02,23.02,22.91,22.91,55000.0,16.7962,16.7962,16.7159,16.7159,55000.0
2007-12-28 10:30:00,22.9,22.94,22.86,22.89,74700.0,16.7086,16.7378,16.6794,16.7013,74700.0
2007-12-28 10:40:00,22.89,22.89,22.89,22.89,0.0,16.7013,16.7013,16.7013,16.7013,0.0
2007-12-28 10:50:00,23.02,23.04,23.01,23.04,10200.0,16.7962,16.8107,16.7889,16.8107,10200.0
2007-12-28 11:00:00,23.05,23.07,22.89,22.91,160300.0,16.818,16.8326,16.7013,16.7159,160300.0
2007-12-28 11:10:00,22.91,22.96,22.87,22.93,132000.0,16.7159,16.7524,16.6867,16.7305,132000.0
2007-12-28 11:20:00,22.93,22.97,22.85,22.85,92900.0,16.7305,16.7597,16.6721,16.6721,92900.0
2007-12-28 11:30:00,22.86,22.91,22.82,22.88,125200.0,16.6794,16.7159,16.6502,16.694,125200.0
2007-12-28 11:40:00,22.88,22.89,22.83,22.85,78900.0,16.694,16.7013,16.6575,16.6721,78900.0
2007-12-28 11:50:00,22.85,22.88,22.81,22.83,99300.0,16.6721,16.694,16.6429,16.6575,99300.0
2007-12-28 12:00:00,22.83,22.85,22.79,22.82,95400.0,16.6575,16.6721,16.6283,16.6502,95400.0
2007-12-28 12:10:00,22.81,22.82,22.74,22.76,143000.0,16.6429,16.6502,16.5919,16.6065,143000.0
2007-12-28 12:20:00,22.76,22.79,22.7,22.72,122200.0,16.6065,16.6283,16.5627,16.5773,122200.0
2007-12-28 12:30:00,22.72,22.8,22.72,22.77,70200.0,16.5773,16.6356,16.5773,16.6137,70200.0
2007-12-28 12:40:00,22.77,22.78,22.71,22.76,99100.0,16.6137,16.621,16.57,16.6065,99100.0
2007-12-28 12:50:00,22.77,22.78,22.7,22.7,80800.0,16.6137,16.621,16.5627,16.5627,80800.0
2007-12-28 13:00:00,22.71,22.76,22.7,22.74,58000.0,16.57,16.6065,16.5627,16.5919,58000.0
2007-12-28 13:10:00,22.74,22.75,22.7,22.72,71300.0,16.5919,16.5992,16.5627,16.5773,71300.0
2007-12-28 13:20:00,22.71,22.73,22.71,22.71,58300.0,16.57,16.5846,16.57,16.57,58300.0
2007-12-28 13:30:00,22.71,22.73,22.7,22.7,77100.0,16.57,16.5846,16.5627,16.5627,77100.0
2007-12-28 13:40:00,22.71,22.72,22.68,22.69,175100.0,16.57,16.5773,16.5481,16.5554,175100.0
2007-12-28 13:50:00,22.7,22.74,22.69,22.73,184900.0,16.5627,16.5919,16.5554,16.5846,184900.0
2007-12-28 14:00:00,22.73,22.74,22.71,22.73,130100.0,16.5846,16.5919,16.57,16.5846,130100.0
2007-12-28 14:10:00,22.72,22.76,22.72,22.73,157100.0,16.5773,16.6065,16.5773,16.5846,157100.0
2007-12-28 14:20:00,22.73,22.74,22.72,22.72,102600.0,16.5846,16.5919,16.5773,16.5773,102600.0
2007-12-28 14:30:00,22.73,22.74,22.72,22.73,110800.0,16.5846,16.5919,16.5773,16.5846,110800.0
2007-12-28 14:40:00,22.73,22.79,22.72,22.77,174200.0,16.5846,16.6283,16.5773,16.6137,174200.0
2007-12-28 14:50:00,22.77,22.8,22.73,22.79,115100.0,16.6137,16.6356,16.5846,16.6283,115100.0
2007-12-28 15:00:00,22.8,22.8,22.73,22.73,113000.0,16.6356,16.6356,16.5846,16.5846,113000.0
2007-12-28 15:10:00,22.73,22.76,22.73,22.75,142900.0,16.5846,16.6065,16.5846,16.5992,142900.0
2007-12-28 15:20:00,22.75,22.76,22.71,22.73,266800.0,16.5992,16.6065,16.57,16.5846,266800.0
2007-12-28 15:30:00,22.73,22.75,22.66,22.66,219400.0,16.5846,16.5992,16.5335,16.5335,219400.0
2007-12-28 15:40:00,22.67,22.74,22.66,22.74,368500.0,16.5408,16.5919,16.5335,16.5919,368500.0
2007-12-28 15:50:00,22.74,22.75,22.66,22.66,451500.0,16.5919,16.5992,16.5335,16.5335,451500.0
2007-12-31 09:30:00,22.57,22.6,22.42,22.45,505200.0,16.4678,16.4897,16.3584,16.3803,505200.0
2007-12-31 09:40:00,22.45,22.49,22.34,22.47,247000.0,16.3803,16.4095,16.3,16.3949,247000.0
2007-12-31 09:50:00,22.47,22.51,22.41,22.5,334800.0,16.3949,16.424,16.3511,16.4167,334800.0
2007-12-31 10:00:00,22.51,22.63,22.51,22.63,336900.0,16.424,16.5116,16.424,16.5116,336900.0
2007-12-31 10:10:00,22.62,22.7,22.56,22.64,342900.0,16.5043,16.5627,16.4605,16.5189,342900.0
2007-12-31 10:20:00,22.64,22.65,22.56,22.63,214100.0,16.5189,16.5262,16.4605,16.5116,214100.0
2007-12-31 10:30:00,22.63,22.63,22.5,22.5,195700.0,16.5116,16.5116,16.4167,16.4167,195700.0
2007-12-31 10:40:00,22.5,22.59,22.5,22.55,194300.0,16.4167,16.4824,16.4167,16.4532,194300.0
2007-12-31 10:50:00,22.56,22.57,22.49,22.57,297800.0,16.4605,16.4678,16.4095,16.4678,297800.0
2007-12-31 11:00:00,22.56,22.57,22.46,22.52,289800.0,16.4605,16.4678,16.3876,16.4313,289800.0
2007-12-31 11:10:00,22.51,22.56,22.45,22.49,299900.0,16.424,16.4605,16.3803,16.4095,299900.0
2007-12-31 11:20:00,22.49,22.49,22.39,22.42,341100.0,16.4095,16.4095,16.3365,16.3584,341100.0
2007-12-31 11:30:00,22.42,22.49,22.38,22.44,259100.0,16.3584,16.4095,16.3292,16.373,259100.0
2007-12-31 11:40:00,22.44,22.48,22.4,22.45,204300.0,16.373,16.4022,16.3438,16.3803,204300.0
2007-12-31 11:50:00,22.44,22.5,22.41,22.49,142500.0,16.373,16.4167,16.3511,16.4095,142500.0
2007-12-31 12:00:00,22.49,22.55,22.43,22.54,253700.0,16.4095,16.4532,16.3657,16.4459,253700.0
2007-12-31 12:10:00,22.54,22.6,22.49,22.59,157300.0,16.4459,16.4897,16.4095,16.4824,157300.0
2007-12-31 12:20:00,22.59,22.63,22.53,22.54,251400.0,16.4824,16.5116,16.4386,16.4459,251400.0
2007-12-31 12:30:00,22.53,22.61,22.53,22.58,203300.0,16.4386,16.497,16.4386,16.4751,203300.0
2007-12-31 12:40:00,22.58,22.63,22.58,22.59,134100.0,16.4751,16.5116,16.4751,16.4824,134100.0
2007-12-31 12:50:00,22.59,22.64,22.57,22.63,143600.0,16.4824,16.5189,16.4678,16.5116,143600.0
2007-12-31 13:00:00,22.63,22.68,22.6,22.66,168600.0,16.5116,16.5481,16.4897,16.5335,168600.0
2007-12-31 13:10:00,22.67,22.75,22.67,22.71,182700.0,16.5408,16.5992,16.5408,16.57,182700.0
2007-12-31 13:20:00,22.71,22.78,22.7,22.77,182900.0,16.57,16.621,16.5627,16.6137,182900.0
2007-12-31 13:30:00,22.77,22.78,22.74,22.76,179400.0,16.6137,16.621,16.5919,16.6065,179400.0
2007-12-31 13:40:00,22.77,22.81,22.75,22.81,157300.0,16.6137,16.6429,16.5992,16.6429,157300.0
2007-12-31 13:50:00,22.81,22.85,22.78,22.8,146200.0,16.6429,16.6721,16.621,16.6356,146200.0
2007-12-31 14:00:00,22.8,22.81,22.67,22.7,234600.0,16.6356,16.6429,16.5408,16.5627,234600.0
2007-12-31 14:10:00,22.7,22.79,22.69,22.76,95500.0,16.5627,16.6283,16.5554,16.6065,95500.0
2007-12-31 14:20:00,22.75,22.76,22.7,22.7,130900.0,16.5992,16.6065,16.5627,16.5627,130900.0
2007-12-31 14:30:00,22.71,22.76,22.71,22.74,138600.0,16.57,16.6065,16.57,16.5919,138600.0
2007-12-31 14:40:00,22.74,22.75,22.7,22.74,131000.0,16.5919,16.5992,16.5627,16.5919,131000.0
2007-12-31 14:50:00,22.74,22.78,22.72,22.77,171200.0,16.5919,16.621,16.5773,16.6137,171200.0
2007-12-31 15:00:00,22.76,22.76,22.68,22.7,158500.0,16.6065,16.6065,16.5481,16.5627,158500.0
2007-12-31 15:10:00,22.7,22.79,22.69,22.78,180900.0,16.5627,16.6283,16.5554,16.621,180900.0
2007-12-31 15:20:00,22.79,22.83,22.76,22.77,209800.0,16.6283,16.6575,16.6065,16.6137,209800.0
2007-12-31 15:30:00,22.76,22.77,22.69,22.71,346200.0,16.6065,16.6137,16.5554,16.57,346200.0
2007-12-31 15:40:00,22.7,22.75,22.56,22.59,505100.0,16.5627,16.5992,16.4605,16.4824,505100.0
2007-12-31 15:50:00,22.61,22.68,22.59,22.6,693800.0,16.497,16.5481,16.4824,16.4897,693800.0
2008-01-02 09:30:00,22.78,22.79,22.39,22.47,358900.0,16.621,16.6283,16.3365,16.3949,358900.0
2008-01-02 09:40:00,22.47,22.6,22.45,22.54,229300.0,16.3949,16.4897,16.3803,16.4459,229300.0
2008-01-02 09:50:00,22.55,22.69,22.52,22.69,206500.0,16.4532,16.5554,16.4313,16.5554,206500.0
2008-01-02 10:00:00,22.68,22.68,22.4,22.49,347000.0,16.5481,16.5481,16.3438,16.4095,347000.0
2008-01-02 10:10:00,22.5,22.51,22.31,22.34,260300.0,16.4167,16.424,16.2781,16.3,260300.0
2008-01-02 10:20:00,22.33,22.44,22.31,22.43,142600.0,16.2927,16.373,16.2781,16.3657,142600.0
2008-01-02 10:30:00,22.43,22.49,22.38,22.47,99400.0,16.3657,16.4095,16.3292,16.3949,99400.0
2008-01-02 10:40:00,22.47,22.5,22.44,22.47,96700.0,16.3949,16.4167,16.373,16.3949,96700.0
2008-01-02 10:50:00,22.46,22.5,22.4,22.4,125500.0,16.3876,16.4167,16.3438,16.3438,125500.0
2008-01-02 11:00:00,22.4,22.46,22.34,22.39,135800.0,16.3438,16.3876,16.3,16.3365,135800.0
2008-01-02 11:10:00,22.39,22.44,22.25,22.27,204700.0,16.3365,16.373,16.2343,16.2489,204700.0
2008-01-02 11:20:00,22.27,22.27,22.21,22.25,137100.0,16.2489,16.2489,16.2052,16.2343,137100.0
2008-01-02 11:30:00,22.25,22.26,22.2,22.21,100000.0,16.2343,16.2416,16.1979,16.2052,100000.0
2008-01-02 11:40:00,22.21,22.21,22.12,22.12,163300.0,16.2052,16.2052,16.1395,16.1395,163300.0
2008-01-02 11:50:00,22.13,22.23,22.12,22.21,114900.0,16.1468,16.2197,16.1395,16.2052,114900.0
2008-01-02 12:00:00,22.22,22.22,22.15,22.15,96400.0,16.2124,16.2124,16.1614,16.1614,96400.0
2008-01-02 12:10:00,22.16,22.17,22.1,22.11,64500.0,16.1687,16.176,16.1249,16.1322,64500.0
2008-01-02 12:20:00,22.11,22.12,22.05,22.05,116000.0,16.1322,16.1395,16.0884,16.0884,116000.0
2008-01-02 12:30:00,22.05,22.11,22.05,22.11,138500.0,16.0884,16.1322,16.0884,16.1322,138500.0
2008-01-02 12:40:00,22.11,22.13,22.06,22.06,204200.0,16.1322,16.1468,16.0957,16.0957,204200.0
2008-01-02 12:50:00,22.06,22.13,22.03,22.12,154400.0,16.0957,16.1468,16.0738,16.1395,154400.0
2008-01-02 13:00:00,22.13,22.13,22.08,22.1,169900.0,16.1468,16.1468,16.1103,16.1249,169900.0
2008-01-02 13:10:00,22.1,22.14,22.07,22.14,180800.0,16.1249,16.1541,16.103,16.1541,180800.0
2008-01-02 13:20:00,22.13,22.14,22.1,22.12,126700.0,16.1468,16.1541,16.1249,16.1395,126700.0
2008-01-02 13:30:00,22.12,22.23,22.12,22.19,222200.0,16.1395,16.2197,16.1395,16.1906,222200.0
2008-01-02 13:40:00,22.18,22.25,22.16,22.23,132900.0,16.1833,16.2343,16.1687,16.2197,132900.0
2008-01-02 13:50:00,22.24,22.34,22.24,22.27,370800.0,16.227,16.3,16.227,16.2489,370800.0
2008-01-02 14:00:00,22.27,22.44,22.26,22.44,411400.0,16.2489,16.373,16.2416,16.373,411400.0
2008-01-02 14:10:00,22.44,22.55,22.44,22.5,349500.0,16.373,16.4532,16.373,16.4167,349500.0
2008-01-02 14:20:00,22.5,22.5,22.39,22.41,282900.0,16.4167,16.4167,16.3365,16.3511,282900.0
2008-01-02 14:30:00,22.4,22.45,22.32,22.32,240800.0,16.3438,16.3803,16.2854,16.2854,240800.0
2008-01-02 14:40:00,22.33,22.4,22.31,22.39,196100.0,16.2927,16.3438,16.2781,16.3365,196100.0
2008-01-02 14:50:00,22.4,22.44,22.28,22.3,218400.0,16.3438,16.373,16.2562,16.2708,218400.0
2008-01-02 15:00:00,22.3,22.34,22.23,22.26,295700.0,16.2708,16.3,16.2197,16.2416,295700.0
2008-01-02 15:10:00,22.25,22.31,22.23,22.3,241400.0,16.2343,16.2781,16.2197,16.2708,241400.0
2008-01-02 15:20:00,22.29,22.31,22.21,22.21,217700.0,16.2635,16.2781,16.2052,16.2052,217700.0
2008-01-02 15:30:00,22.21,22.32,22.19,22.29,330300.0,16.2052,16.2854,16.1906,16.2635,330300.0
2008-01-02 15:40:00,22.3,22.34,22.23,22.25,396200.0,16.2708,16.3,16.2197,16.2343,396200.0
2008-01-02 15:50:00,22.25,22.26,22.14,22.17,806100.0,16.2343,16.2416,16.1541,16.176,806100.0
2008-01-03 09:30:00,22.21,22.48,22.1,22.12,239000.0,16.2052,16.4022,16.1249,16.1395,239000.0
2008-01-03 09:40:00,22.12,22.16,22.0,22.09,175500.0,16.1395,16.1687,16.0519,16.1176,175500.0
2008-01-03 09:50:00,22.1,22.2,22.05,22.19,181400.0,16.1249,16.1979,16.0884,16.1906,181400.0
2008-01-03 10:00:00,22.19,22.37,22.16,22.35,200700.0,16.1906,16.3219,16.1687,16.3073,200700.0
2008-01-03 10:10:00,22.35,22.4,22.18,22.2,166700.0,16.3073,16.3438,16.1833,16.1979,166700.0
2008-01-03 10:20:00,22.2,22.28,22.16,22.26,149500.0,16.1979,16.2562,16.1687,16.2416,149500.0
2008-01-03 10:30:00,22.26,22.39,22.22,22.26,223000.0,16.2416,16.3365,16.2124,16.2416,223000.0
2008-01-03 10:40:00,22.26,22.28,22.13,22.25,238500.0,16.2416,16.2562,16.1468,16.2343,238500.0
2008-01-03 10:50:00,22.26,22.28,22.14,22.18,238000.0,16.2416,16.2562,16.1541,16.1833,238000.0
2008-01-03 11:00:00,22.18,22.23,22.15,22.23,145200.0,16.1833,16.2197,16.1614,16.2197,145200.0
2008-01-03 11:10:00,22.23,22.27,22.13,22.18,157200.0,16.2197,16.2489,16.1468,16.1833,157200.0
2008-01-03 11:20:00,22.18,22.22,22.17,22.17,100900.0,16.1833,16.2124,16.176,16.176,100900.0
2008-01-03 11:30:00,22.18,22.2,22.14,22.17,101800.0,16.1833,16.1979,16.1541,16.176,101800.0
2008-01-03 11:40:00,22.18,22.19,22.11,22.14,107100.0,16.1833,16.1906,16.1322,16.1541,107100.0
2008-01-03 11:50:00,22.14,22.19,22.1,22.11,138600.0,16.1541,16.1906,16.1249,16.1322,138600.0
2008-01-03 12:00:00,22.11,22.15,22.08,22.09,118700.0,16.1322,16.1614,16.1103,16.1176,118700.0
2008-01-03 12:10:00,22.08,22.11,22.06,22.1,151100.0,16.1103,16.1322,16.0957,16.1249,151100.0
2008-01-03 12:20:00,22.09,22.1,22.05,22.1,115500.0,16.1176,16.1249,16.0884,16.1249,115500.0
2008-01-03 12:30:00,22.09,22.12,22.06,22.06,195900.0,16.1176,16.1395,16.0957,16.0957,195900.0
2008-01-03 12:40:00,22.07,22.07,22.03,22.04,107900.0,16.103,16.103,16.0738,16.0811,107900.0
2008-01-03 12:50:00,22.04,22.06,22.02,22.03,134400.0,16.0811,16.0957,16.0665,16.0738,134400.0
2008-01-03 13:00:00,22.03,22.04,22.0,22.0,84800.0,16.0738,16.0811,16.0519,16.0519,84800.0
2008-01-03 13:10:00,22.01,22.02,21.95,21.95,180400.0,16.0592,16.0665,16.0154,16.0154,180400.0
2008-01-03 13:20:00,21.95,21.98,21.92,21.98,106100.0,16.0154,16.0373,15.9936,16.0373,106100.0
2008-01-03 13:30:00,21.98,22.02,21.98,22.02,82200.0,16.0373,16.0665,16.0373,16.0665,82200.0
2008-01-03 13:40:00,22.01,22.04,22.01,22.01,87700.0,16.0592,16.0811,16.0592,16.0592,87700.0
2008-01-03 13:50:00,22.02,22.03,22.01,22.01,89200.0,16.0665,16.0738,16.0592,16.0592,89200.0
2008-01-03 14:00:00,22.01,22.02,21.97,21.98,144100.0,16.0592,16.0665,16.03,16.0373,144100.0
2008-01-03 14:10:00,21.97,22.0,21.93,21.95,202100.0,16.03,16.0519,16.0009,16.0154,202100.0
2008-01-03 14:20:00,21.94,21.96,21.93,21.93,190900.0,16.0082,16.0227,16.0009,16.0009,190900.0
2008-01-03 14:30:00,21.94,22.01,21.91,22.0,286100.0,16.0082,16.0592,15.9863,16.0519,286100.0
2008-01-03 14:40:00,22.0,22.02,21.96,21.99,171300.0,16.0519,16.0665,16.0227,16.0446,171300.0
2008-01-03 14:50:00,21.98,21.99,21.91,21.91,134100.0,16.0373,16.0446,15.9863,15.9863,134100.0
2008-01-03 15:00:00,21.92,21.93,21.91,21.92,203600.0,15.9936,16.0009,15.9863,15.9936,203600.0
2008-01-03 15:10:00,21.92,21.93,21.83,21.86,318300.0,15.9936,16.0009,15.9279,15.9498,318300.0
2008-01-03 15:20:00,21.87,21.88,21.77,21.77,302100.0,15.9571,15.9644,15.8841,15.8841,302100.0
2008-01-03 15:30:00,21.77,21.81,21.74,21.77,358200.0,15.8841,15.9133,15.8622,15.8841,358200.0
2008-01-03 15:40:00,21.77,21.81,21.72,21.74,576500.0,15.8841,15.9133,15.8476,15.8622,576500.0
2008-01-03 15:50:00,21.73,21.8,21.71,21.76,776200.0,15.8549,15.906,15.8403,15.8768,776200.0
2008-01-04 09:30:00,21.52,21.52,21.1,21.1,497200.0,15.7017,15.7017,15.3953,15.3953,497200.0
2008-01-04 09:40:00,21.12,21.51,21.02,21.07,393600.0,15.4099,15.6944,15.3369,15.3734,393600.0
2008-01-04 09:50:00,21.08,21.2,21.02,21.1,329700.0,15.3807,15.4682,15.3369,15.3953,329700.0
2008-01-04 10:00:00,21.1,21.24,21.1,21.21,591700.0,15.3953,15.4974,15.3953,15.4755,591700.0
2008-01-04 10:10:00,21.2,21.23,21.13,21.16,384200.0,15.4682,15.4901,15.4171,15.439,384200.0
2008-01-04 10:20:00,21.15,21.21,21.13,21.15,385600.0,15.4317,15.4755,15.4171,15.4317,385600.0
2008-01-04 10:30:00,21.16,21.16,21.1,21.11,369800.0,15.439,15.439,15.3953,15.4026,369800.0
2008-01-04 10:40:00,21.12,21.14,21.02,21.08,540000.0,15.4099,15.4244,15.3369,15.3807,540000.0
2008-01-04 10:50:00,21.09,21.12,21.0,21.02,394100.0,15.388,15.4099,15.3223,15.3369,394100.0
2008-01-04 11:00:00,21.01,21.05,21.0,21.03,213500.0,15.3296,15.3588,15.3223,15.3442,213500.0
2008-01-04 11:10:00,21.03,21.05,21.0,21.02,270900.0,15.3442,15.3588,15.3223,15.3369,270900.0
2008-01-04 11:20:00,21.03,21.2,21.01,21.18,380200.0,15.3442,15.4682,15.3296,15.4536,380200.0
2008-01-04 11:30:00,21.18,21.2,21.14,21.17,373400.0,15.4536,15.4682,15.4244,15.4463,373400.0
2008-01-04 11:40:00,21.16,21.21,21.15,21.2,247200.0,15.439,15.4755,15.4317,15.4682,247200.0
2008-01-04 11:50:00,21.2,21.23,21.18,21.22,440100.0,15.4682,15.4901,15.4536,15.4828,440100.0
2008-01-04 12:00:00,21.22,21.29,21.21,21.27,311300.0,15.4828,15.5339,15.4755,15.5193,311300.0
2008-01-04 12:10:00,21.27,21.3,21.2,21.27,226000.0,15.5193,15.5412,15.4682,15.5193,226000.0
2008-01-04 12:20:00,21.27,21.28,21.13,21.14,242400.0,15.5193,15.5266,15.4171,15.4244,242400.0
2008-01-04 12:30:00,21.14,21.15,21.06,21.08,197400.0,15.4244,15.4317,15.3661,15.3807,197400.0
2008-01-04 12:40:00,21.08,21.14,21.07,21.11,212100.0,15.3807,15.4244,15.3734,15.4026,212100.0
2008-01-04 12:50:00,21.12,21.14,21.08,21.1,182900.0,15.4099,15.4244,15.3807,15.3953,182900.0
2008-01-04 13:00:00,21.11,21.13,21.07,21.08,216900.0,15.4026,15.4171,15.3734,15.3807,216900.0
2008-01-04 13:10:00,21.07,21.15,21.07,21.13,349900.0,15.3734,15.4317,15.3734,15.4171,349900.0
2008-01-04 13:20:00,21.13,21.15,21.12,21.14,230700.0,15.4171,15.4317,15.4099,15.4244,230700.0
2008-01-04 13:30:00,21.14,21.17,21.08,21.09,287900.0,15.4244,15.4463,15.3807,15.388,287900.0
2008-01-04 13:40:00,21.09,21.11,21.05,21.11,192500.0,15.388,15.4026,15.3588,15.4026,192500.0
2008-01-04 13:50:00,21.11,21.12,21.07,21.08,288300.0,15.4026,15.4099,15.3734,15.3807,288300.0
2008-01-04 14:00:00,21.08,21.11,21.05,21.09,222100.0,15.3807,15.4026,15.3588,15.388,222100.0
2008-01-04 14:10:00,21.08,21.1,21.04,21.08,204400.0,15.3807,15.3953,15.3515,15.3807,204400.0
2008-01-04 14:20:00,21.07,21.08,21.05,21.06,331600.0,15.3734,15.3807,15.3588,15.3661,331600.0
2008-01-04 14:30:00,21.07,21.08,21.02,21.03,397700.0,15.3734,15.3807,15.3369,15.3442,397700.0
2008-01-04 14:40:00,21.03,21.14,21.02,21.1,369200.0,15.3442,15.4244,15.3369,15.3953,369200.0
2008-01-04 14:50:00,21.1,21.22,21.1,21.21,439700.0,15.3953,15.4828,15.3953,15.4755,439700.0
2008-01-04 15:00:00,21.22,21.25,21.16,21.22,519500.0,15.4828,15.5047,15.439,15.4828,519500.0
2008-01-04 15:10:00,21.23,21.23,21.18,21.2,313100.0,15.4901,15.4901,15.4536,15.4682,313100.0
2008-01-04 15:20:00,21.21,21.21,21.14,21.15,443600.0,15.4755,15.4755,15.4244,15.4317,443600.0
2008-01-04 15:30:00,21.15,21.17,20.96,21.14,456100.0,15.4317,15.4463,15.2931,15.4244,456100.0
2008-01-04 15:40:00,21.13,21.14,21.08,21.1,664700.0,15.4171,15.4244,15.3807,15.3953,664700.0
2008-01-04 15:50:00,21.1,21.12,21.05,21.05,917400.0,15.3953,15.4099,15.3588,15.3588,917400.0
2008-01-07 09:30:00,21.21,21.33,21.0,21.04,360000.0,15.4755,15.5631,15.3223,15.3515,360000.0
2008-01-07 09:40:00,21.05,21.27,21.05,21.17,409500.0,15.3588,15.5193,15.3588,15.4463,409500.0
2008-01-07 09:50:00,21.17,21.25,21.03,21.03,858000.0,15.4463,15.5047,15.3442,15.3442,858000.0
2008-01-07 10:00:00,21.03,21.05,20.96,21.0,360500.0,15.3442,15.3588,15.2931,15.3223,360500.0
2008-01-07 10:10:00,21.0,21.02,20.94,20.95,249000.0,15.3223,15.3369,15.2785,15.2858,249000.0
2008-01-07 10:20:00,20.95,21.05,20.92,20.99,336000.0,15.2858,15.3588,15.2639,15.315,336000.0
2008-01-07 10:30:00,21.0,21.08,20.99,21.07,348300.0,15.3223,15.3807,15.315,15.3734,348300.0
2008-01-07 10:40:00,21.07,21.13,21.06,21.08,270500.0,15.3734,15.4171,15.3661,15.3807,270500.0
2008-01-07 10:50:00,21.08,21.14,21.01,21.07,208900.0,15.3807,15.4244,15.3296,15.3734,208900.0
2008-01-07 11:00:00,21.07,21.1,21.01,21.09,298900.0,15.3734,15.3953,15.3296,15.388,298900.0
2008-01-07 11:10:00,21.1,21.17,21.05,21.09,213300.0,15.3953,15.4463,15.3588,15.388,213300.0
2008-01-07 11:20:00,21.08,21.21,21.04,21.2,313300.0,15.3807,15.4755,15.3515,15.4682,313300.0
2008-01-07 11:30:00,21.2,21.4,21.16,21.28,433200.0,15.4682,15.6142,15.439,15.5266,433200.0
2008-01-07 11:40:00,21.28,21.3,21.22,21.25,293500.0,15.5266,15.5412,15.4828,15.5047,293500.0
2008-01-07 11:50:00,21.25,21.31,21.25,21.28,203300.0,15.5047,15.5485,15.5047,15.5266,203300.0
2008-01-07 12:00:00,21.28,21.28,21.21,21.23,217700.0,15.5266,15.5266,15.4755,15.4901,217700.0
2008-01-07 12:10:00,21.22,21.23,21.09,21.17,347300.0,15.4828,15.4901,15.388,15.4463,347300.0
2008-01-07 12:20:00,21.17,21.22,21.13,21.18,229500.0,15.4463,15.4828,15.4171,15.4536,229500.0
2008-01-07 12:30:00,21.18,21.21,21.15,21.18,195000.0,15.4536,15.4755,15.4317,15.4536,195000.0
2008-01-07 12:40:00,21.17,21.17,21.1,21.16,190700.0,15.4463,15.4463,15.3953,15.439,190700.0
2008-01-07 12:50:00,21.16,21.24,21.16,21.2,307300.0,15.439,15.4974,15.439,15.4682,307300.0
2008-01-07 13:00:00,21.19,21.22,21.13,21.22,185300.0,15.4609,15.4828,15.4171,15.4828,185300.0
2008-01-07 13:10:00,21.22,21.22,21.13,21.2,142800.0,15.4828,15.4828,15.4171,15.4682,142800.0
2008-01-07 13:20:00,21.21,21.23,21.14,21.22,256900.0,15.4755,15.4901,15.4244,15.4828,256900.0
2008-01-07 13:30:00,21.22,21.22,21.15,21.2,218000.0,15.4828,15.4828,15.4317,15.4682,218000.0
2008-01-07 13:40:00,21.19,21.2,21.1,21.15,210700.0,15.4609,15.4682,15.3953,15.4317,210700.0
2008-01-07 13:50:00,21.14,21.15,21.06,21.09,205800.0,15.4244,15.4317,15.3661,15.388,205800.0
2008-01-07 14:00:00,21.09,21.12,20.96,20.97,235800.0,15.388,15.4099,15.2931,15.3004,235800.0
2008-01-07 14:10:00,20.98,21.0,20.9,20.93,276700.0,15.3077,15.3223,15.2493,15.2712,276700.0
2008-01-07 14:20:00,20.93,21.0,20.91,20.94,490300.0,15.2712,15.3223,15.2566,15.2785,490300.0
2008-01-07 14:30:00,20.95,21.05,20.94,21.05,242400.0,15.2858,15.3588,15.2785,15.3588,242400.0
2008-01-07 14:40:00,21.05,21.09,20.91,20.95,265000.0,15.3588,15.388,15.2566,15.2858,265000.0
2008-01-07 14:50:00,20.95,21.0,20.86,20.95,339700.0,15.2858,15.3223,15.2201,15.2858,339700.0
2008-01-07 15:00:00,20.95,21.0,20.92,20.94,331200.0,15.2858,15.3223,15.2639,15.2785,331200.0
2008-01-07 15:10:00,20.95,20.99,20.85,20.88,320300.0,15.2858,15.315,15.2129,15.2347,320300.0
2008-01-07 15:20:00,20.89,20.96,20.88,20.95,329000.0,15.242,15.2931,15.2347,15.2858,329000.0
2008-01-07 15:30:00,20.94,20.96,20.86,20.87,253100.0,15.2785,15.2931,15.2201,15.2274,253100.0
2008-01-07 15:40:00,20.86,21.06,20.86,21.06,402200.0,15.2201,15.3661,15.2201,15.3661,402200.0
2008-01-07 15:50:00,21.06,21.13,21.05,21.1,714600.0,15.3661,15.4171,15.3588,15.3953,714600.0
2008-01-08 09:30:00,21.2,21.25,20.97,21.04,312400.0,15.4682,15.5047,15.3004,15.3515,312400.0
2008-01-08 09:40:00,21.07,21.35,21.05,21.29,326800.0,15.3734,15.5777,15.3588,15.5339,326800.0
2008-01-08 09:50:00,21.29,21.37,21.25,21.37,291600.0,15.5339,15.5923,15.5047,15.5923,291600.0
2008-01-08 10:00:00,21.37,21.47,21.31,21.44,296900.0,15.5923,15.6652,15.5485,15.6433,296900.0
2008-01-08 10:10:00,21.43,21.58,21.33,21.33,175000.0,15.636,15.7455,15.5631,15.5631,175000.0
2008-01-08 10:20:00,21.33,21.38,21.25,21.27,134900.0,15.5631,15.5996,15.5047,15.5193,134900.0
2008-01-08 10:30:00,21.27,21.28,21.18,21.23,141800.0,15.5193,15.5266,15.4536,15.4901,141800.0
2008-01-08 10:40:00,21.22,21.24,21.08,21.1,171300.0,15.4828,15.4974,15.3807,15.3953,171300.0
2008-01-08 10:50:00,21.11,21.23,21.1,21.21,138100.0,15.4026,15.4901,15.3953,15.4755,138100.0
2008-01-08 11:00:00,21.21,21.23,21.18,21.2,152300.0,15.4755,15.4901,15.4536,15.4682,152300.0
2008-01-08 11:10:00,21.21,21.23,21.13,21.15,380700.0,15.4755,15.4901,15.4171,15.4317,380700.0
2008-01-08 11:20:00,21.16,21.16,21.03,21.03,159400.0,15.439,15.439,15.3442,15.3442,159400.0
2008-01-08 11:30:00,21.03,21.03,20.84,20.84,216900.0,15.3442,15.3442,15.2056,15.2056,216900.0
2008-01-08 11:40:00,20.84,20.96,20.83,20.87,248600.0,15.2056,15.2931,15.1983,15.2274,248600.0
2008-01-08 11:50:00,20.87,20.97,20.84,20.97,138900.0,15.2274,15.3004,15.2056,15.3004,138900.0
2008-01-08 12:00:00,20.97,20.97,20.84,20.94,130400.0,15.3004,15.3004,15.2056,15.2785,130400.0
2008-01-08 12:10:00,20.94,21.0,20.9,20.99,99800.0,15.2785,15.3223,15.2493,15.315,99800.0
2008-01-08 12:20:00,21.0,21.02,20.97,21.02,77500.0,15.3223,15.3369,15.3004,15.3369,77500.0
2008-01-08 12:30:00,21.02,21.02,20.94,20.96,104100.0,15.3369,15.3369,15.2785,15.2931,104100.0
2008-01-08 12:40:00,20.96,21.0,20.95,20.99,201400.0,15.2931,15.3223,15.2858,15.315,201400.0
2008-01-08 12:50:00,20.98,21.0,20.93,20.96,97600.0,15.3077,15.3223,15.2712,15.2931,97600.0
2008-01-08 13:00:00,20.96,20.99,20.88,20.93,359200.0,15.2931,15.315,15.2347,15.2712,359200.0
2008-01-08 13:10:00,20.93,20.99,20.87,20.9,293800.0,15.2712,15.315,15.2274,15.2493,293800.0
2008-01-08 13:20:00,20.89,20.96,20.88,20.95,139100.0,15.242,15.2931,15.2347,15.2858,139100.0
2008-01-08 13:30:00,20.95,20.96,20.85,20.87,117300.0,15.2858,15.2931,15.2129,15.2274,117300.0
2008-01-08 13:40:00,20.88,20.95,20.85,20.92,134000.0,15.2347,15.2858,15.2129,15.2639,134000.0
2008-01-08 13:50:00,20.92,20.98,20.91,20.97,116000.0,15.2639,15.3077,15.2566,15.3004,116000.0
2008-01-08 14:00:00,20.97,20.98,20.92,20.98,121600.0,15.3004,15.3077,15.2639,15.3077,121600.0
2008-01-08 14:10:00,20.98,21.06,20.96,21.03,183900.0,15.3077,15.3661,15.2931,15.3442,183900.0
2008-01-08 14:20:00,21.02,21.05,20.98,21.05,139300.0,15.3369,15.3588,15.3077,15.3588,139300.0
2008-01-08 14:30:00,21.04,21.06,21.01,21.02,178700.0,15.3515,15.3661,15.3296,15.3369,178700.0
2008-01-08 14:40:00,21.02,21.04,20.85,20.9,213400.0,15.3369,15.3515,15.2129,15.2493,213400.0
2008-01-08 14:50:00,20.9,20.92,20.82,20.83,249000.0,15.2493,15.2639,15.191,15.1983,249000.0
2008-01-08 15:00:00,20.82,20.84,20.67,20.71,467700.0,15.191,15.2056,15.0815,15.1107,467700.0
2008-01-08 15:10:00,20.72,20.72,20.53,20.53,859700.0,15.118,15.118,14.9794,14.9794,859700.0
2008-01-08 15:20:00,20.53,20.65,20.46,20.63,943100.0,14.9794,15.0669,14.9283,15.0523,943100.0
2008-01-08 15:30:00,20.63,20.74,20.61,20.66,1328200.0,15.0523,15.1326,15.0377,15.0742,1328200.0
2008-01-08 15:40:00,20.65,20.67,20.42,20.55,1086100.0,15.0669,15.0815,14.8991,14.994,1086100.0
2008-01-08 15:50:00,20.55,20.57,20.49,20.52,1011700.0,14.994,15.0086,14.9502,14.9721,1011700.0
2008-01-09 09:30:00,20.5,20.68,20.4,20.6,375600.0,14.9575,15.0888,14.8845,15.0304,375600.0
2008-01-09 09:40:00,20.61,20.67,20.55,20.64,411300.0,15.0377,15.0815,14.994,15.0596,411300.0
2008-01-09 09:50:00,20.64,20.64,20.45,20.55,423100.0,15.0596,15.0596,14.921,14.994,423100.0
2008-01-09 10:00:00,20.54,20.59,20.43,20.48,340400.0,14.9867,15.0231,14.9064,14.9429,340400.0
2008-01-09 10:10:00,20.48,20.58,20.46,20.58,200000.0,14.9429,15.0159,14.9283,15.0159,200000.0
2008-01-09 10:20:00,20.56,20.67,20.52,20.67,276800.0,15.0013,15.0815,14.9721,15.0815,276800.0
2008-01-09 10:30:00,20.66,20.69,20.59,20.61,326200.0,15.0742,15.0961,15.0231,15.0377,326200.0
2008-01-09 10:40:00,20.61,20.77,20.6,20.77,311800.0,15.0377,15.1545,15.0304,15.1545,311800.0
2008-01-09 10:50:00,20.76,20.81,20.56,20.61,570500.0,15.1472,15.1837,15.0013,15.0377,570500.0
2008-01-09 11:00:00,20.62,20.69,20.54,20.62,157200.0,15.045,15.0961,14.9867,15.045,157200.0
2008-01-09 11:10:00,20.61,20.65,20.58,20.63,123100.0,15.0377,15.0669,15.0159,15.0523,123100.0
2008-01-09 11:20:00,20.63,20.7,20.6,20.61,111600.0,15.0523,15.1034,15.0304,15.0377,111600.0
2008-01-09 11:30:00,20.61,20.62,20.57,20.57,109700.0,15.0377,15.045,15.0086,15.0086,109700.0
2008-01-09 11:40:00,20.57,20.6,20.54,20.57,117700.0,15.0086,15.0304,14.9867,15.0086,117700.0
2008-01-09 11:50:00,20.58,20.58,20.5,20.51,142600.0,15.0159,15.0159,14.9575,14.9648,142600.0
2008-01-09 12:00:00,20.52,20.58,20.5,20.53,141300.0,14.9721,15.0159,14.9575,14.9794,141300.0
2008-01-09 12:10:00,20.53,20.6,20.5,20.56,219700.0,14.9794,15.0304,14.9575,15.0013,219700.0
2008-01-09 12:20:00,20.55,20.61,20.48,20.61,202600.0,14.994,15.0377,14.9429,15.0377,202600.0
2008-01-09 12:30:00,20.61,20.62,20.54,20.56,124100.0,15.0377,15.045,14.9867,15.0013,124100.0
2008-01-09 12:40:00,20.56,20.61,20.5,20.56,118600.0,15.0013,15.0377,14.9575,15.0013,118600.0
2008-01-09 12:50:00,20.56,20.66,20.56,20.64,163600.0,15.0013,15.0742,15.0013,15.0596,163600.0
2008-01-09 13:00:00,20.64,20.65,20.47,20.48,321200.0,15.0596,15.0669,14.9356,14.9429,321200.0
2008-01-09 13:10:00,20.48,20.48,20.36,20.42,293400.0,14.9429,14.9429,14.8553,14.8991,293400.0
2008-01-09 13:20:00,20.42,20.49,20.37,20.4,200700.0,14.8991,14.9502,14.8626,14.8845,200700.0
2008-01-09 13:30:00,20.4,20.41,20.29,20.33,474400.0,14.8845,14.8918,14.8043,14.8334,474400.0
2008-01-09 13:40:00,20.33,20.33,20.2,20.21,438200.0,14.8334,14.8334,14.7386,14.7459,438200.0
2008-01-09 13:50:00,20.21,20.22,20.12,20.13,347300.0,14.7459,14.7532,14.6802,14.6875,347300.0
2008-01-09 14:00:00,20.13,20.14,20.05,20.1,389100.0,14.6875,14.6948,14.6291,14.6656,389100.0
2008-01-09 14:10:00,20.11,20.16,20.01,20.03,487100.0,14.6729,14.7094,14.6,14.6146,487100.0
2008-01-09 14:20:00,20.03,20.07,19.94,20.0,667500.0,14.6146,14.6437,14.5489,14.5927,667500.0
2008-01-09 14:30:00,20.0,20.16,19.97,20.1,728700.0,14.5927,14.7094,14.5708,14.6656,728700.0
2008-01-09 14:40:00,20.1,20.25,20.02,20.24,509500.0,14.6656,14.7751,14.6073,14.7678,509500.0
2008-01-09 14:50:00,20.24,20.33,20.21,20.26,812300.0,14.7678,14.8334,14.7459,14.7824,812300.0
2008-01-09 15:00:00,20.26,20.53,20.25,20.52,668800.0,14.7824,14.9794,14.7751,14.9721,668800.0
2008-01-09 15:10:00,20.52,20.53,20.34,20.49,633400.0,14.9721,14.9794,14.8407,14.9502,633400.0
2008-01-09 15:20:00,20.49,20.51,20.3,20.31,791100.0,14.9502,14.9648,14.8116,14.8189,791100.0
2008-01-09 15:30:00,20.31,20.47,20.27,20.46,630900.0,14.8189,14.9356,14.7897,14.9283,630900.0
2008-01-09 15:40:00,20.45,20.6,20.45,20.45,1137500.0,14.921,15.0304,14.921,14.921,1137500.0
2008-01-09 15:50:00,20.45,20.7,20.44,20.68,1412300.0,14.921,15.1034,14.9137,15.0888,1412300.0
2008-01-10 09:30:00,20.55,20.61,20.18,20.4,456300.0,14.994,15.0377,14.724,14.8845,456300.0
2008-01-10 09:40:00,20.39,20.58,20.21,20.55,275100.0,14.8772,15.0159,14.7459,14.994,275100.0
2008-01-10 09:50:00,20.56,20.6,20.44,20.59,525800.0,15.0013,15.0304,14.9137,15.0231,525800.0
2008-01-10 10:00:00,20.58,20.91,20.51,20.87,712500.0,15.0159,15.2566,14.9648,15.2274,712500.0
2008-01-10 10:10:00,20.87,20.91,20.74,20.85,376900.0,15.2274,15.2566,15.1326,15.2129,376900.0
2008-01-10 10:20:00,20.84,20.87,20.58,20.63,396800.0,15.2056,15.2274,15.0159,15.0523,396800.0
2008-01-10 10:30:00,20.63,20.77,20.58,20.68,382800.0,15.0523,15.1545,15.0159,15.0888,382800.0
2008-01-10 10:40:00,20.69,20.72,20.62,20.66,384200.0,15.0961,15.118,15.045,15.0742,384200.0
2008-01-10 10:50:00,20.66,20.67,20.49,20.6,278600.0,15.0742,15.0815,14.9502,15.0304,278600.0
2008-01-10 11:00:00,20.6,20.61,20.45,20.51,548000.0,15.0304,15.0377,14.921,14.9648,548000.0
2008-01-10 11:10:00,20.51,20.58,20.5,20.53,85300.0,14.9648,15.0159,14.9575,14.9794,85300.0
2008-01-10 11:20:00,20.54,20.63,20.53,20.56,150300.0,14.9867,15.0523,14.9794,15.0013,150300.0
2008-01-10 11:30:00,20.56,20.61,20.49,20.49,180100.0,15.0013,15.0377,14.9502,14.9502,180100.0
2008-01-10 11:40:00,20.49,20.52,20.42,20.52,159200.0,14.9502,14.9721,14.8991,14.9721,159200.0
2008-01-10 11:50:00,20.52,20.61,20.51,20.55,133400.0,14.9721,15.0377,14.9648,14.994,133400.0
2008-01-10 12:00:00,20.55,20.56,20.42,20.55,184300.0,14.994,15.0013,14.8991,14.994,184300.0
2008-01-10 12:10:00,20.55,20.81,20.52,20.78,343500.0,14.994,15.1837,14.9721,15.1618,343500.0
2008-01-10 12:20:00,20.79,21.0,20.74,20.77,635200.0,15.1691,15.3223,15.1326,15.1545,635200.0
2008-01-10 12:30:00,20.77,20.8,20.48,20.5,613100.0,15.1545,15.1764,14.9429,14.9575,613100.0
2008-01-10 12:40:00,20.5,20.6,20.46,20.58,315900.0,14.9575,15.0304,14.9283,15.0159,315900.0
2008-01-10 12:50:00,20.58,20.82,20.54,20.73,270600.0,15.0159,15.191,14.9867,15.1253,270600.0
2008-01-10 13:00:00,20.73,20.86,20.6,20.72,309300.0,15.1253,15.2201,15.0304,15.118,309300.0
2008-01-10 13:10:00,20.72,20.72,20.57,20.65,267200.0,15.118,15.118,15.0086,15.0669,267200.0
2008-01-10 13:20:00,20.66,20.71,20.6,20.65,207000.0,15.0742,15.1107,15.0304,15.0669,207000.0
2008-01-10 13:30:00,20.64,20.67,20.44,20.49,204100.0,15.0596,15.0815,14.9137,14.9502,204100.0
2008-01-10 13:40:00,20.48,20.62,20.44,20.55,188600.0,14.9429,15.045,14.9137,14.994,188600.0
2008-01-10 13:50:00,20.54,20.55,20.4,20.55,216800.0,14.9867,14.994,14.8845,14.994,216800.0
2008-01-10 14:00:00,20.56,20.59,20.44,20.5,183600.0,15.0013,15.0231,14.9137,14.9575,183600.0
2008-01-10 14:10:00,20.5,20.68,20.46,20.65,206700.0,14.9575,15.0888,14.9283,15.0669,206700.0
2008-01-10 14:20:00,20.66,20.76,20.62,20.67,488400.0,15.0742,15.1472,15.045,15.0815,488400.0
2008-01-10 14:30:00,20.69,20.8,20.63,20.79,526700.0,15.0961,15.1764,15.0523,15.1691,526700.0
2008-01-10 14:40:00,20.8,20.93,20.75,20.81,596500.0,15.1764,15.2712,15.1399,15.1837,596500.0
2008-01-10 14:50:00,20.82,20.85,20.79,20.83,325200.0,15.191,15.2129,15.1691,15.1983,325200.0
2008-01-10 15:00:00,20.84,21.12,20.84,20.94,799300.0,15.2056,15.4099,15.2056,15.2785,799300.0
2008-01-10 15:10:00,20.94,21.02,20.81,20.87,705100.0,15.2785,15.3369,15.1837,15.2274,705100.0
2008-01-10 15:20:00,20.88,21.0,20.87,20.98,508000.0,15.2347,15.3223,15.2274,15.3077,508000.0
2008-01-10 15:30:00,20.98,21.02,20.88,20.89,299300.0,15.3077,15.3369,15.2347,15.242,299300.0
2008-01-10 15:40:00,20.9,20.95,20.8,20.83,456400.0,15.2493,15.2858,15.1764,15.1983,456400.0
2008-01-10 15:50:00,20.83,20.83,20.68,20.77,1101400.0,15.1983,15.1983,15.0888,15.1545,1101400.0
2008-01-11 09:30:00,20.57,20.77,20.41,20.73,377900.0,15.0086,15.1545,14.8918,15.1253,377900.0
2008-01-11 09:40:00,20.72,20.89,20.62,20.89,453500.0,15.118,15.242,15.045,15.242,453500.0
2008-01-11 09:50:00,20.89,21.04,20.75,20.86,476800.0,15.242,15.3515,15.1399,15.2201,476800.0
2008-01-11 10:00:00,20.86,20.86,20.54,20.59,228900.0,15.2201,15.2201,14.9867,15.0231,228900.0
2008-01-11 10:10:00,20.59,20.59,20.42,20.44,259100.0,15.0231,15.0231,14.8991,14.9137,259100.0
2008-01-11 10:20:00,20.44,20.63,20.43,20.53,276200.0,14.9137,15.0523,14.9064,14.9794,276200.0
2008-01-11 10:30:00,20.54,20.74,20.53,20.73,324200.0,14.9867,15.1326,14.9794,15.1253,324200.0
2008-01-11 10:40:00,20.73,20.75,20.64,20.74,192600.0,15.1253,15.1399,15.0596,15.1326,192600.0
2008-01-11 10:50:00,20.74,20.9,20.72,20.73,228400.0,15.1326,15.2493,15.118,15.1253,228400.0
2008-01-11 11:00:00,20.74,20.77,20.65,20.67,152000.0,15.1326,15.1545,15.0669,15.0815,152000.0
2008-01-11 11:10:00,20.67,20.73,20.64,20.65,125600.0,15.0815,15.1253,15.0596,15.0669,125600.0
2008-01-11 11:20:00,20.65,20.71,20.63,20.68,159300.0,15.0669,15.1107,15.0523,15.0888,159300.0
2008-01-11 11:30:00,20.68,20.9,20.68,20.8,600600.0,15.0888,15.2493,15.0888,15.1764,600600.0
2008-01-11 11:40:00,20.8,20.81,20.65,20.72,323900.0,15.1764,15.1837,15.0669,15.118,323900.0
2008-01-11 11:50:00,20.73,20.77,20.68,20.7,85700.0,15.1253,15.1545,15.0888,15.1034,85700.0
2008-01-11 12:00:00,20.71,20.71,20.65,20.68,121900.0,15.1107,15.1107,15.0669,15.0888,121900.0
2008-01-11 12:10:00,20.68,20.77,20.67,20.71,175300.0,15.0888,15.1545,15.0815,15.1107,175300.0
2008-01-11 12:20:00,20.7,20.74,20.61,20.72,258400.0,15.1034,15.1326,15.0377,15.118,258400.0
2008-01-11 12:30:00,20.72,20.75,20.7,20.7,138700.0,15.118,15.1399,15.1034,15.1034,138700.0
2008-01-11 12:40:00,20.71,20.74,20.64,20.72,274400.0,15.1107,15.1326,15.0596,15.118,274400.0
2008-01-11 12:50:00,20.73,20.81,20.72,20.8,172000.0,15.1253,15.1837,15.118,15.1764,172000.0
2008-01-11 13:00:00,20.8,20.81,20.66,20.7,251200.0,15.1764,15.1837,15.0742,15.1034,251200.0
2008-01-11 13:10:00,20.71,20.71,20.58,20.6,276100.0,15.1107,15.1107,15.0159,15.0304,276100.0
2008-01-11 13:20:00,20.6,20.63,20.55,20.62,208100.0,15.0304,15.0523,14.994,15.045,208100.0
2008-01-11 13:30:00,20.63,20.63,20.5,20.54,196900.0,15.0523,15.0523,14.9575,14.9867,196900.0
2008-01-11 13:40:00,20.54,20.63,20.42,20.42,258800.0,14.9867,15.0523,14.8991,14.8991,258800.0
2008-01-11 13:50:00,20.43,20.55,20.41,20.41,277600.0,14.9064,14.994,14.8918,14.8918,277600.0
2008-01-11 14:00:00,20.42,20.45,20.37,20.45,934300.0,14.8991,14.921,14.8626,14.921,934300.0
2008-01-11 14:10:00,20.45,20.46,20.35,20.39,563600.0,14.921,14.9283,14.848,14.8772,563600.0
2008-01-11 14:20:00,20.4,20.42,20.35,20.39,319400.0,14.8845,14.8991,14.848,14.8772,319400.0
2008-01-11 14:30:00,20.39,20.43,20.33,20.39,594300.0,14.8772,14.9064,14.8334,14.8772,594300.0
2008-01-11 14:40:00,20.39,20.4,20.35,20.35,317100.0,14.8772,14.8845,14.848,14.848,317100.0
2008-01-11 14:50:00,20.35,20.36,20.28,20.33,218700.0,14.848,14.8553,14.797,14.8334,218700.0
2008-01-11 15:00:00,20.34,20.37,20.27,20.31,454700.0,14.8407,14.8626,14.7897,14.8189,454700.0
2008-01-11 15:10:00,20.31,20.31,20.21,20.27,643300.0,14.8189,14.8189,14.7459,14.7897,643300.0
2008-01-11 15:20:00,20.27,20.41,20.25,20.41,478400.0,14.7897,14.8918,14.7751,14.8918,478400.0
2008-01-11 15:30:00,20.4,20.42,20.34,20.4,573400.0,14.8845,14.8991,14.8407,14.8845,573400.0
2008-01-11 15:40:00,20.39,20.41,20.33,20.35,496100.0,14.8772,14.8918,14.8334,14.848,496100.0
2008-01-11 15:50:00,20.34,20.39,20.26,20.28,1191700.0,14.8407,14.8772,14.7824,14.797,1191700.0
2008-01-14 09:30:00,20.58,20.85,20.55,20.55,519100.0,15.0159,15.2129,14.994,14.994,519100.0
2008-01-14 09:40:00,20.55,20.62,20.34,20.49,490100.0,14.994,15.045,14.8407,14.9502,490100.0
2008-01-14 09:50:00,20.49,20.7,20.36,20.64,1058500.0,14.9502,15.1034,14.8553,15.0596,1058500.0
2008-01-14 10:00:00,20.64,20.65,20.49,20.59,402400.0,15.0596,15.0669,14.9502,15.0231,402400.0
2008-01-14 10:10:00,20.62,20.63,20.44,20.5,360300.0,15.045,15.0523,14.9137,14.9575,360300.0
2008-01-14 10:20:00,20.51,20.53,20.43,20.49,316400.0,14.9648,14.9794,14.9064,14.9502,316400.0
2008-01-14 10:30:00,20.5,20.5,20.46,20.47,209000.0,14.9575,14.9575,14.9283,14.9356,209000.0
2008-01-14 10:40:00,20.48,20.48,20.41,20.44,222400.0,14.9429,14.9429,14.8918,14.9137,222400.0
2008-01-14 10:50:00,20.44,20.5,20.41,20.49,321200.0,14.9137,14.9575,14.8918,14.9502,321200.0
2008-01-14 11:00:00,20.49,20.63,20.49,20.63,415300.0,14.9502,15.0523,14.9502,15.0523,415300.0
2008-01-14 11:10:00,20.63,20.71,20.59,20.66,355500.0,15.0523,15.1107,15.0231,15.0742,355500.0
2008-01-14 11:20:00,20.67,20.71,20.61,20.71,242700.0,15.0815,15.1107,15.0377,15.1107,242700.0
2008-01-14 11:30:00,20.71,20.77,20.69,20.69,331200.0,15.1107,15.1545,15.0961,15.0961,331200.0
2008-01-14 11:40:00,20.7,20.78,20.68,20.7,292200.0,15.1034,15.1618,15.0888,15.1034,292200.0
2008-01-14 11:50:00,20.71,20.76,20.7,20.74,290400.0,15.1107,15.1472,15.1034,15.1326,290400.0
2008-01-14 12:00:00,20.74,20.77,20.73,20.74,227000.0,15.1326,15.1545,15.1253,15.1326,227000.0
2008-01-14 12:10:00,20.75,20.75,20.69,20.71,186400.0,15.1399,15.1399,15.0961,15.1107,186400.0
2008-01-14 12:20:00,20.71,20.76,20.7,20.71,234500.0,15.1107,15.1472,15.1034,15.1107,234500.0
2008-01-14 12:30:00,20.71,20.73,20.66,20.66,157400.0,15.1107,15.1253,15.0742,15.0742,157400.0
2008-01-14 12:40:00,20.66,20.67,20.64,20.65,167800.0,15.0742,15.0815,15.0596,15.0669,167800.0
2008-01-14 12:50:00,20.65,20.72,20.65,20.71,201500.0,15.0669,15.118,15.0669,15.1107,201500.0
2008-01-14 13:00:00,20.71,20.72,20.67,20.7,114800.0,15.1107,15.118,15.0815,15.1034,114800.0
2008-01-14 13:10:00,20.7,20.71,20.62,20.68,166600.0,15.1034,15.1107,15.045,15.0888,166600.0
2008-01-14 13:20:00,20.69,20.77,20.69,20.69,185500.0,15.0961,15.1545,15.0961,15.0961,185500.0
2008-01-14 13:30:00,20.7,20.76,20.68,20.74,190700.0,15.1034,15.1472,15.0888,15.1326,190700.0
2008-01-14 13:40:00,20.74,20.77,20.72,20.76,145100.0,15.1326,15.1545,15.118,15.1472,145100.0
2008-01-14 13:50:00,20.77,20.8,20.74,20.79,191600.0,15.1545,15.1764,15.1326,15.1691,191600.0
2008-01-14 14:00:00,20.79,20.83,20.78,20.79,169700.0,15.1691,15.1983,15.1618,15.1691,169700.0
2008-01-14 14:10:00,20.79,20.8,20.72,20.74,165100.0,15.1691,15.1764,15.118,15.1326,165100.0
2008-01-14 14:20:00,20.74,20.83,20.74,20.82,245200.0,15.1326,15.1983,15.1326,15.191,245200.0
2008-01-14 14:30:00,20.83,20.88,20.82,20.85,259100.0,15.1983,15.2347,15.191,15.2129,259100.0
2008-01-14 14:40:00,20.85,20.88,20.78,20.88,284700.0,15.2129,15.2347,15.1618,15.2347,284700.0
2008-01-14 14:50:00,20.87,20.95,20.85,20.95,356600.0,15.2274,15.2858,15.2129,15.2858,356600.0
2008-01-14 15:00:00,20.95,20.95,20.83,20.88,520500.0,15.2858,15.2858,15.1983,15.2347,520500.0
2008-01-14 15:10:00,20.88,20.9,20.78,20.8,280800.0,15.2347,15.2493,15.1618,15.1764,280800.0
2008-01-14 15:20:00,20.8,20.8,20.75,20.79,204100.0,15.1764,15.1764,15.1399,15.1691,204100.0
2008-01-14 15:30:00,20.8,20.87,20.79,20.84,254300.0,15.1764,15.2274,15.1691,15.2056,254300.0
2008-01-14 15:40:00,20.83,20.88,20.79,20.85,312700.0,15.1983,15.2347,15.1691,15.2129,312700.0
2008-01-14 15:50:00,20.86,20.87,20.77,20.83,511100.0,15.2201,15.2274,15.1545,15.1983,511100.0
2008-01-15 09:30:00,20.62,20.73,20.41,20.56,435800.0,15.045,15.1253,14.8918,15.0013,435800.0
2008-01-15 09:40:00,20.56,20.68,20.44,20.54,284200.0,15.0013,15.0888,14.9137,14.9867,284200.0
2008-01-15 09:50:00,20.53,20.54,20.2,20.24,590600.0,14.9794,14.9867,14.7386,14.7678,590600.0
2008-01-15 10:00:00,20.24,20.31,20.12,20.25,691700.0,14.7678,14.8189,14.6802,14.7751,691700.0
2008-01-15 10:10:00,20.26,20.29,20.18,20.24,454900.0,14.7824,14.8043,14.724,14.7678,454900.0
2008-01-15 10:20:00,20.25,20.37,20.24,20.35,207600.0,14.7751,14.8626,14.7678,14.848,207600.0
2008-01-15 10:30:00,20.34,20.52,20.3,20.46,316300.0,14.8407,14.9721,14.8116,14.9283,316300.0
2008-01-15 10:40:00,20.45,20.47,20.3,20.31,199400.0,14.921,14.9356,14.8116,14.8189,199400.0
2008-01-15 10:50:00,20.31,20.42,20.29,20.39,297000.0,14.8189,14.8991,14.8043,14.8772,297000.0
2008-01-15 11:00:00,20.39,20.42,20.36,20.38,202700.0,14.8772,14.8991,14.8553,14.8699,202700.0
2008-01-15 11:10:00,20.38,20.48,20.37,20.48,226700.0,14.8699,14.9429,14.8626,14.9429,226700.0
2008-01-15 11:20:00,20.47,20.48,20.35,20.36,153100.0,14.9356,14.9429,14.848,14.8553,153100.0
2008-01-15 11:30:00,20.36,20.37,20.33,20.36,280100.0,14.8553,14.8626,14.8334,14.8553,280100.0
2008-01-15 11:40:00,20.35,20.39,20.27,20.31,261900.0,14.848,14.8772,14.7897,14.8189,261900.0
2008-01-15 11:50:00,20.3,20.43,20.29,20.43,364500.0,14.8116,14.9064,14.8043,14.9064,364500.0
2008-01-15 12:00:00,20.43,20.44,20.39,20.43,363500.0,14.9064,14.9137,14.8772,14.9064,363500.0
2008-01-15 12:10:00,20.43,20.47,20.43,20.45,227700.0,14.9064,14.9356,14.9064,14.921,227700.0
2008-01-15 12:20:00,20.45,20.5,20.43,20.46,304400.0,14.921,14.9575,14.9064,14.9283,304400.0
2008-01-15 12:30:00,20.46,20.47,20.43,20.44,239400.0,14.9283,14.9356,14.9064,14.9137,239400.0
2008-01-15 12:40:00,20.44,20.51,20.4,20.5,269700.0,14.9137,14.9648,14.8845,14.9575,269700.0
2008-01-15 12:50:00,20.5,20.56,20.48,20.56,326100.0,14.9575,15.0013,14.9429,15.0013,326100.0
2008-01-15 13:00:00,20.56,20.56,20.51,20.55,229900.0,15.0013,15.0013,14.9648,14.994,229900.0
2008-01-15 13:10:00,20.55,20.59,20.53,20.57,273200.0,14.994,15.0231,14.9794,15.0086,273200.0
2008-01-15 13:20:00,20.56,20.56,20.49,20.5,118000.0,15.0013,15.0013,14.9502,14.9575,118000.0
2008-01-15 13:30:00,20.51,20.58,20.49,20.54,164100.0,14.9648,15.0159,14.9502,14.9867,164100.0
2008-01-15 13:40:00,20.55,20.6,20.53,20.55,204200.0,14.994,15.0304,14.9794,14.994,204200.0
2008-01-15 13:50:00,20.55,20.59,20.49,20.55,355500.0,14.994,15.0231,14.9502,14.994,355500.0
2008-01-15 14:00:00,20.55,20.56,20.51,20.53,200800.0,14.994,15.0013,14.9648,14.9794,200800.0
2008-01-15 14:10:00,20.53,20.61,20.53,20.61,241700.0,14.9794,15.0377,14.9794,15.0377,241700.0
2008-01-15 14:20:00,20.6,20.73,20.58,20.71,450500.0,15.0304,15.1253,15.0159,15.1107,450500.0
2008-01-15 14:30:00,20.71,20.77,20.7,20.75,417500.0,15.1107,15.1545,15.1034,15.1399,417500.0
2008-01-15 14:40:00,20.75,20.77,20.69,20.72,273500.0,15.1399,15.1545,15.0961,15.118,273500.0
2008-01-15 14:50:00,20.72,20.73,20.63,20.68,226800.0,15.118,15.1253,15.0523,15.0888,226800.0
2008-01-15 15:00:00,20.67,20.72,20.65,20.71,497800.0,15.0815,15.118,15.0669,15.1107,497800.0
2008-01-15 15:10:00,20.71,20.76,20.69,20.7,314600.0,15.1107,15.1472,15.0961,15.1034,314600.0
2008-01-15 15:20:00,20.7,20.84,20.69,20.83,440500.0,15.1034,15.2056,15.0961,15.1983,440500.0
2008-01-15 15:30:00,20.83,20.95,20.79,20.9,524400.0,15.1983,15.2858,15.1691,15.2493,524400.0
2008-01-15 15:40:00,20.89,20.95,20.83,20.92,849400.0,15.242,15.2858,15.1983,15.2639,849400.0
2008-01-15 15:50:00,20.92,20.93,20.7,20.75,1443900.0,15.2639,15.2712,15.1034,15.1399,1443900.0
2008-01-16 09:30:00,20.63,20.89,20.57,20.89,316100.0,15.108,15.2984,15.0641,15.2984,316100.0
2008-01-16 09:40:00,20.87,21.25,20.86,20.91,681800.0,15.2838,15.5621,15.2765,15.3131,681800.0
2008-01-16 09:50:00,20.91,21.11,20.9,21.01,337400.0,15.3131,15.4596,15.3058,15.3863,337400.0
2008-01-16 10:00:00,21.01,21.13,20.98,21.08,473300.0,15.3863,15.4742,15.3643,15.4376,473300.0
2008-01-16 10:10:00,21.08,21.1,20.95,21.0,415700.0,15.4376,15.4522,15.3424,15.379,415700.0
2008-01-16 10:20:00,20.99,21.09,20.93,20.95,335100.0,15.3717,15.4449,15.3277,15.3424,335100.0
2008-01-16 10:30:00,20.95,21.04,20.92,20.96,435500.0,15.3424,15.4083,15.3204,15.3497,435500.0
2008-01-16 10:40:00,20.97,20.97,20.76,20.89,270400.0,15.357,15.357,15.2032,15.2984,270400.0
2008-01-16 10:50:00,20.88,20.98,20.82,20.89,308300.0,15.2911,15.3643,15.2472,15.2984,308300.0
2008-01-16 11:00:00,20.89,21.11,20.87,21.11,252200.0,15.2984,15.4596,15.2838,15.4596,252200.0
2008-01-16 11:10:00,21.1,21.13,21.04,21.13,241800.0,15.4522,15.4742,15.4083,15.4742,241800.0
2008-01-16 11:20:00,21.13,21.19,21.07,21.17,254300.0,15.4742,15.5181,15.4303,15.5035,254300.0
2008-01-16 11:30:00,21.17,21.21,21.13,21.2,235900.0,15.5035,15.5328,15.4742,15.5255,235900.0
2008-01-16 11:40:00,21.19,21.31,21.17,21.3,432700.0,15.5181,15.606,15.5035,15.5987,432700.0
2008-01-16 11:50:00,21.3,21.56,21.28,21.5,484100.0,15.5987,15.7891,15.584,15.7452,484100.0
2008-01-16 12:00:00,21.51,21.56,21.48,21.51,574600.0,15.7525,15.7891,15.7305,15.7525,574600.0
2008-01-16 12:10:00,21.5,21.55,21.4,21.49,498900.0,15.7452,15.7818,15.6719,15.7378,498900.0
2008-01-16 12:20:00,21.49,21.55,21.43,21.55,370400.0,15.7378,15.7818,15.6939,15.7818,370400.0
2008-01-16 12:30:00,21.55,21.67,21.51,21.57,328900.0,15.7818,15.8697,15.7525,15.7964,328900.0
2008-01-16 12:40:00,21.57,21.59,21.5,21.5,217300.0,15.7964,15.8111,15.7452,15.7452,217300.0
2008-01-16 12:50:00,21.51,21.54,21.49,21.51,264500.0,15.7525,15.7745,15.7378,15.7525,264500.0
2008-01-16 13:00:00,21.51,21.58,21.5,21.51,260000.0,15.7525,15.8037,15.7452,15.7525,260000.0
2008-01-16 13:10:00,21.51,21.53,21.34,21.37,303900.0,15.7525,15.7671,15.628,15.65,303900.0
2008-01-16 13:20:00,21.36,21.47,21.36,21.43,300000.0,15.6426,15.7232,15.6426,15.6939,300000.0
2008-01-16 13:30:00,21.42,21.54,21.4,21.52,290700.0,15.6866,15.7745,15.6719,15.7598,290700.0
2008-01-16 13:40:00,21.53,21.56,21.49,21.52,286800.0,15.7671,15.7891,15.7378,15.7598,286800.0
2008-01-16 13:50:00,21.53,21.69,21.52,21.68,546300.0,15.7671,15.8843,15.7598,15.877,546300.0
2008-01-16 14:00:00,21.68,21.8,21.54,21.79,603300.0,15.877,15.9649,15.7745,15.9575,603300.0
2008-01-16 14:10:00,21.79,21.84,21.74,21.8,347700.0,15.9575,15.9942,15.9209,15.9649,347700.0
2008-01-16 14:20:00,21.79,21.87,21.71,21.86,384500.0,15.9575,16.0161,15.899,16.0088,384500.0
2008-01-16 14:30:00,21.87,21.92,21.83,21.91,374500.0,16.0161,16.0527,15.9868,16.0454,374500.0
2008-01-16 14:40:00,21.91,21.96,21.84,21.92,443000.0,16.0454,16.082,15.9942,16.0527,443000.0
2008-01-16 14:50:00,21.92,21.93,21.72,21.75,409100.0,16.0527,16.0601,15.9063,15.9282,409100.0
2008-01-16 15:00:00,21.76,21.77,21.64,21.67,339700.0,15.9356,15.9429,15.8477,15.8697,339700.0
2008-01-16 15:10:00,21.68,21.81,21.64,21.77,286700.0,15.877,15.9722,15.8477,15.9429,286700.0
2008-01-16 15:20:00,21.78,21.81,21.69,21.79,444700.0,15.9502,15.9722,15.8843,15.9575,444700.0
2008-01-16 15:30:00,21.79,21.85,21.66,21.67,391800.0,15.9575,16.0015,15.8623,15.8697,391800.0
2008-01-16 15:40:00,21.67,21.7,21.61,21.61,637600.0,15.8697,15.8916,15.8257,15.8257,637600.0
2008-01-16 15:50:00,21.62,21.65,21.56,21.6,849800.0,15.833,15.855,15.7891,15.8184,849800.0
2008-01-17 09:30:00,21.73,21.94,21.33,21.88,584300.0,15.9136,16.0674,15.6207,16.0234,584300.0
2008-01-17 09:40:00,21.88,22.04,21.72,22.0,423000.0,16.0234,16.1406,15.9063,16.1113,423000.0
2008-01-17 09:50:00,22.0,22.06,21.8,21.92,591700.0,16.1113,16.1553,15.9649,16.0527,591700.0
2008-01-17 10:00:00,21.93,22.05,21.75,22.0,599300.0,16.0601,16.1479,15.9282,16.1113,599300.0
2008-01-17 10:10:00,22.0,22.01,21.83,21.84,468100.0,16.1113,16.1187,15.9868,15.9942,468100.0
2008-01-17 10:20:00,21.84,21.98,21.75,21.83,425300.0,15.9942,16.0967,15.9282,15.9868,425300.0
2008-01-17 10:30:00,21.83,21.83,21.7,21.77,450500.0,15.9868,15.9868,15.8916,15.9429,450500.0
2008-01-17 10:40:00,21.78,21.91,21.74,21.91,231200.0,15.9502,16.0454,15.9209,16.0454,231200.0
2008-01-17 10:50:00,21.9,21.97,21.8,21.84,327800.0,16.0381,16.0894,15.9649,15.9942,327800.0
2008-01-17 11:00:00,21.85,22.04,21.81,21.95,278800.0,16.0015,16.1406,15.9722,16.0747,278800.0
2008-01-17 11:10:00,21.95,22.0,21.83,22.0,282500.0,16.0747,16.1113,15.9868,16.1113,282500.0
2008-01-17 11:20:00,22.01,22.01,21.88,22.0,375500.0,16.1187,16.1187,16.0234,16.1113,375500.0
2008-01-17 11:30:00,22.0,22.04,21.86,21.86,129100.0,16.1113,16.1406,16.0088,16.0088,129100.0
2008-01-17 11:40:00,21.86,21.93,21.79,21.89,323800.0,16.0088,16.0601,15.9575,16.0308,323800.0
2008-01-17 11:50:00,21.9,21.91,21.8,21.86,316000.0,16.0381,16.0454,15.9649,16.0088,316000.0
2008-01-17 12:00:00,21.86,21.86,21.75,21.76,247200.0,16.0088,16.0088,15.9282,15.9356,247200.0
2008-01-17 12:10:00,21.77,21.83,21.75,21.83,226000.0,15.9429,15.9868,15.9282,15.9868,226000.0
2008-01-17 12:20:00,21.83,21.84,21.75,21.81,164200.0,15.9868,15.9942,15.9282,15.9722,164200.0
2008-01-17 12:30:00,21.81,21.85,21.79,21.82,192100.0,15.9722,16.0015,15.9575,15.9795,192100.0
2008-01-17 12:40:00,21.83,21.88,21.79,21.85,144600.0,15.9868,16.0234,15.9575,16.0015,144600.0
2008-01-17 12:50:00,21.85,21.95,21.75,21.8,338500.0,16.0015,16.0747,15.9282,15.9649,338500.0
2008-01-17 13:00:00,21.8,21.87,21.74,21.87,129300.0,15.9649,16.0161,15.9209,16.0161,129300.0
2008-01-17 13:10:00,21.87,21.99,21.79,21.98,142300.0,16.0161,16.104,15.9575,16.0967,142300.0
2008-01-17 13:20:00,21.98,21.98,21.84,21.88,310100.0,16.0967,16.0967,15.9942,16.0234,310100.0
2008-01-17 13:30:00,21.88,21.91,21.85,21.88,151200.0,16.0234,16.0454,16.0015,16.0234,151200.0
2008-01-17 13:40:00,21.89,21.91,21.79,21.83,187800.0,16.0308,16.0454,15.9575,15.9868,187800.0
2008-01-17 13:50:00,21.82,21.87,21.77,21.83,108500.0,15.9795,16.0161,15.9429,15.9868,108500.0
2008-01-17 14:00:00,21.84,21.91,21.77,21.8,186700.0,15.9942,16.0454,15.9429,15.9649,186700.0
2008-01-17 14:10:00,21.8,21.83,21.7,21.79,257100.0,15.9649,15.9868,15.8916,15.9575,257100.0
2008-01-17 14:20:00,21.79,21.86,21.7,21.81,523900.0,15.9575,16.0088,15.8916,15.9722,523900.0
2008-01-17 14:30:00,21.81,21.89,21.75,21.81,435500.0,15.9722,16.0308,15.9282,15.9722,435500.0
2008-01-17 14:40:00,21.81,22.02,21.8,22.01,412500.0,15.9722,16.126,15.9649,16.1187,412500.0
2008-01-17 14:50:00,22.02,22.15,22.0,22.09,741300.0,16.126,16.2212,16.1113,16.1772,741300.0
2008-01-17 15:00:00,22.09,22.16,21.95,22.14,673100.0,16.1772,16.2285,16.0747,16.2139,673100.0
2008-01-17 15:10:00,22.14,22.17,21.97,22.11,494500.0,16.2139,16.2358,16.0894,16.1919,494500.0
2008-01-17 15:20:00,22.11,22.12,21.97,21.99,465200.0,16.1919,16.1992,16.0894,16.104,465200.0
2008-01-17 15:30:00,21.99,22.0,21.84,21.87,823600.0,16.104,16.1113,15.9942,16.0161,823600.0
2008-01-17 15:40:00,21.87,21.88,21.7,21.76,1262200.0,16.0161,16.0234,15.8916,15.9356,1262200.0
2008-01-17 15:50:00,21.76,21.84,21.73,21.82,1083700.0,15.9356,15.9942,15.9136,15.9795,1083700.0
2008-01-18 09:30:00,21.91,22.8,21.91,22.8,1869300.0,16.0454,16.6972,16.0454,16.6972,1869300.0
2008-01-18 09:40:00,22.8,23.1,22.75,22.75,969300.0,16.6972,16.9169,16.6606,16.6606,969300.0
2008-01-18 09:50:00,22.76,22.78,22.27,22.45,885300.0,16.6679,16.6825,16.3091,16.4409,885300.0
2008-01-18 10:00:00,22.47,22.86,22.47,22.61,688400.0,16.4555,16.7411,16.4555,16.5581,688400.0
2008-01-18 10:10:00,22.62,23.0,22.52,23.0,576600.0,16.5654,16.8437,16.4921,16.8437,576600.0
2008-01-18 10:20:00,22.99,23.0,22.79,22.87,738000.0,16.8363,16.8437,16.6899,16.7485,738000.0
2008-01-18 10:30:00,22.88,22.93,22.65,22.72,493500.0,16.7558,16.7924,16.5873,16.6386,493500.0
2008-01-18 10:40:00,22.71,22.76,22.5,22.7,360800.0,16.6313,16.6679,16.4775,16.624,360800.0
2008-01-18 10:50:00,22.69,22.73,22.6,22.66,304300.0,16.6166,16.6459,16.5507,16.5947,304300.0
2008-01-18 11:00:00,22.65,22.72,22.38,22.45,370400.0,16.5873,16.6386,16.3896,16.4409,370400.0
2008-01-18 11:10:00,22.45,22.55,22.32,22.42,360800.0,16.4409,16.5141,16.3457,16.4189,360800.0
2008-01-18 11:20:00,22.42,22.43,22.17,22.38,374700.0,16.4189,16.4262,16.2358,16.3896,374700.0
2008-01-18 11:30:00,22.38,22.56,22.3,22.34,332100.0,16.3896,16.5214,16.331,16.3603,332100.0
2008-01-18 11:40:00,22.34,22.35,22.1,22.15,619700.0,16.3603,16.3676,16.1846,16.2212,619700.0
2008-01-18 11:50:00,22.15,22.25,22.08,22.25,338600.0,16.2212,16.2944,16.1699,16.2944,338600.0
2008-01-18 12:00:00,22.25,22.44,22.24,22.43,385500.0,16.2944,16.4336,16.2871,16.4262,385500.0
2008-01-18 12:10:00,22.43,22.44,22.25,22.27,247400.0,16.4262,16.4336,16.2944,16.3091,247400.0
2008-01-18 12:20:00,22.28,22.34,22.14,22.34,226600.0,16.3164,16.3603,16.2139,16.3603,226600.0
2008-01-18 12:30:00,22.34,22.45,22.26,22.32,241600.0,16.3603,16.4409,16.3017,16.3457,241600.0
2008-01-18 12:40:00,22.31,22.31,22.13,22.24,349900.0,16.3384,16.3384,16.2065,16.2871,349900.0
2008-01-18 12:50:00,22.24,22.31,22.18,22.21,318100.0,16.2871,16.3384,16.2431,16.2651,318100.0
2008-01-18 13:00:00,22.21,22.3,22.17,22.26,252900.0,16.2651,16.331,16.2358,16.3017,252900.0
2008-01-18 13:10:00,22.27,22.3,21.97,21.98,252600.0,16.3091,16.331,16.0894,16.0967,252600.0
2008-01-18 13:20:00,21.99,22.12,21.99,22.08,171900.0,16.104,16.1992,16.104,16.1699,171900.0
2008-01-18 13:30:00,22.07,22.23,22.07,22.12,189600.0,16.1626,16.2798,16.1626,16.1992,189600.0
2008-01-18 13:40:00,22.12,22.2,22.11,22.16,224000.0,16.1992,16.2578,16.1919,16.2285,224000.0
2008-01-18 13:50:00,22.15,22.2,22.08,22.11,278400.0,16.2212,16.2578,16.1699,16.1919,278400.0
2008-01-18 14:00:00,22.12,22.25,22.11,22.23,227500.0,16.1992,16.2944,16.1919,16.2798,227500.0
2008-01-18 14:10:00,22.24,22.33,22.2,22.27,203400.0,16.2871,16.353,16.2578,16.3091,203400.0
2008-01-18 14:20:00,22.28,22.28,22.13,22.15,193800.0,16.3164,16.3164,16.2065,16.2212,193800.0
2008-01-18 14:30:00,22.15,22.15,21.96,22.04,224000.0,16.2212,16.2212,16.082,16.1406,224000.0
2008-01-18 14:40:00,22.04,22.06,21.93,21.97,291800.0,16.1406,16.1553,16.0601,16.0894,291800.0
2008-01-18 14:50:00,21.97,22.11,21.93,22.11,195300.0,16.0894,16.1919,16.0601,16.1919,195300.0
2008-01-18 15:00:00,22.12,22.24,22.05,22.22,330700.0,16.1992,16.2871,16.1479,16.2724,330700.0
2008-01-18 15:10:00,22.23,22.24,22.14,22.18,401100.0,16.2798,16.2871,16.2139,16.2431,401100.0
2008-01-18 15:20:00,22.17,22.21,22.05,22.1,576400.0,16.2358,16.2651,16.1479,16.1846,576400.0
2008-01-18 15:30:00,22.09,22.17,22.08,22.12,397400.0,16.1772,16.2358,16.1699,16.1992,397400.0
2008-01-18 15:40:00,22.12,22.35,22.08,22.34,765400.0,16.1992,16.3676,16.1699,16.3603,765400.0
2008-01-18 15:50:00,22.34,22.34,22.19,22.22,866500.0,16.3603,16.3603,16.2505,16.2724,866500.0
2008-01-22 09:30:00,21.05,22.05,21.05,21.98,751600.0,15.4156,16.1479,15.4156,16.0967,751600.0
2008-01-22 09:40:00,21.97,22.62,21.92,22.52,796900.0,16.0894,16.5654,16.0527,16.4921,796900.0
2008-01-22 09:50:00,22.49,22.85,22.04,22.4,897000.0,16.4702,16.7338,16.1406,16.4043,897000.0
2008-01-22 10:00:00,22.39,22.46,22.09,22.35,551000.0,16.3969,16.4482,16.1772,16.3676,551000.0
2008-01-22 10:10:00,22.36,22.69,22.24,22.68,845000.0,16.375,16.6166,16.2871,16.6093,845000.0
2008-01-22 10:20:00,22.68,23.09,22.65,22.82,937200.0,16.6093,16.9096,16.5873,16.7118,937200.0
2008-01-22 10:30:00,22.82,23.23,22.68,23.2,1093400.0,16.7118,17.0121,16.6093,16.9901,1093400.0
2008-01-22 10:40:00,23.2,23.55,23.13,23.2,888300.0,16.9901,17.2464,16.9389,16.9901,888300.0
2008-01-22 10:50:00,23.2,23.48,23.08,23.46,1080100.0,16.9901,17.1952,16.9022,17.1805,1080100.0
2008-01-22 11:00:00,23.46,24.52,23.45,24.51,1779100.0,17.1805,17.9568,17.1732,17.9495,1779100.0
2008-01-22 11:10:00,24.51,24.75,24.49,24.7,1204700.0,17.9495,18.1252,17.9348,18.0886,1204700.0
2008-01-22 11:20:00,24.69,24.7,24.05,24.07,1456800.0,18.0813,18.0886,17.6126,17.6273,1456800.0
2008-01-22 11:30:00,24.07,24.08,23.73,23.84,971400.0,17.6273,17.6346,17.3783,17.4588,971400.0
2008-01-22 11:40:00,23.85,23.98,23.79,23.95,686000.0,17.4661,17.5613,17.4222,17.5394,686000.0
2008-01-22 11:50:00,23.95,24.04,23.81,23.97,1039200.0,17.5394,17.6053,17.4368,17.554,1039200.0
2008-01-22 12:00:00,23.98,24.24,23.95,24.2,526800.0,17.5613,17.7518,17.5394,17.7225,526800.0
2008-01-22 12:10:00,24.2,24.25,23.99,24.0,599800.0,17.7225,17.7591,17.5687,17.576,599800.0
2008-01-22 12:20:00,24.0,24.1,23.97,23.97,436400.0,17.576,17.6492,17.554,17.554,436400.0
2008-01-22 12:30:00,23.97,24.0,23.9,23.92,305900.0,17.554,17.576,17.5028,17.5174,305900.0
2008-01-22 12:40:00,23.93,24.09,23.89,24.07,550300.0,17.5247,17.6419,17.4954,17.6273,550300.0
2008-01-22 12:50:00,24.07,24.38,24.06,24.36,647800.0,17.6273,17.8543,17.6199,17.8396,647800.0
2008-01-22 13:00:00,24.38,24.69,24.37,24.6,858800.0,17.8543,18.0813,17.847,18.0154,858800.0
2008-01-22 13:10:00,24.6,24.7,24.48,24.51,1010100.0,18.0154,18.0886,17.9275,17.9495,1010100.0
2008-01-22 13:20:00,24.52,24.63,24.42,24.5,772300.0,17.9568,18.0374,17.8836,17.9422,772300.0
2008-01-22 13:30:00,24.5,24.51,24.28,24.33,731300.0,17.9422,17.9495,17.781,17.8177,731300.0
2008-01-22 13:40:00,24.33,24.47,24.27,24.38,795300.0,17.8177,17.9202,17.7737,17.8543,795300.0
2008-01-22 13:50:00,24.39,24.45,24.18,24.36,737600.0,17.8616,17.9055,17.7078,17.8396,737600.0
2008-01-22 14:00:00,24.36,24.36,24.04,24.06,680000.0,17.8396,17.8396,17.6053,17.6199,680000.0
2008-01-22 14:10:00,24.05,24.21,24.0,24.21,739200.0,17.6126,17.7298,17.576,17.7298,739200.0
2008-01-22 14:20:00,24.21,24.22,24.06,24.13,476700.0,17.7298,17.7371,17.6199,17.6712,476700.0
2008-01-22 14:30:00,24.14,24.16,23.81,23.96,742400.0,17.6785,17.6932,17.4368,17.5467,742400.0
2008-01-22 14:40:00,23.96,24.16,23.88,24.13,394600.0,17.5467,17.6932,17.4881,17.6712,394600.0
2008-01-22 14:50:00,24.12,24.14,24.04,24.11,460500.0,17.6639,17.6785,17.6053,17.6565,460500.0
2008-01-22 15:00:00,24.11,24.37,24.1,24.33,535800.0,17.6565,17.847,17.6492,17.8177,535800.0
2008-01-22 15:10:00,24.33,24.34,24.1,24.19,517500.0,17.8177,17.825,17.6492,17.7151,517500.0
2008-01-22 15:20:00,24.19,24.35,24.18,24.25,1125500.0,17.7151,17.8323,17.7078,17.7591,1125500.0
2008-01-22 15:30:00,24.27,24.62,24.24,24.57,1174500.0,17.7737,18.03,17.7518,17.9934,1174500.0
2008-01-22 15:40:00,24.56,24.62,24.51,24.55,1112500.0,17.9861,18.03,17.9495,17.9788,1112500.0
2008-01-22 15:50:00,24.55,24.58,24.4,24.51,1292900.0,17.9788,18.0007,17.8689,17.9495,1292900.0
2008-01-23 09:30:00,24.17,24.55,23.8,24.06,1195400.0,17.7005,17.9788,17.4295,17.6199,1195400.0
2008-01-23 09:40:00,24.03,24.41,23.98,24.26,1330000.0,17.598,17.8762,17.5613,17.7664,1330000.0
2008-01-23 09:50:00,24.26,24.7,24.25,24.66,861400.0,17.7664,18.0886,17.7591,18.0593,861400.0
2008-01-23 10:00:00,24.67,24.86,24.63,24.78,922200.0,18.0667,18.2058,18.0374,18.1472,922200.0
2008-01-23 10:10:00,24.78,25.53,24.77,25.52,1303600.0,18.1472,18.6965,18.1399,18.6891,1303600.0
2008-01-23 10:20:00,25.52,25.53,25.02,25.04,803600.0,18.6891,18.6965,18.323,18.3376,803600.0
2008-01-23 10:30:00,25.02,25.08,24.74,24.83,963300.0,18.323,18.3669,18.1179,18.1838,963300.0
2008-01-23 10:40:00,24.83,24.96,24.73,24.88,931200.0,18.1838,18.279,18.1106,18.2204,931200.0
2008-01-23 10:50:00,24.88,24.97,24.74,24.87,737100.0,18.2204,18.2864,18.1179,18.2131,737100.0
2008-01-23 11:00:00,24.86,25.04,24.8,24.93,675700.0,18.2058,18.3376,18.1619,18.2571,675700.0
2008-01-23 11:10:00,24.93,25.05,24.87,24.96,583600.0,18.2571,18.3449,18.2131,18.279,583600.0
2008-01-23 11:20:00,24.96,25.13,24.94,25.03,485800.0,18.279,18.4035,18.2644,18.3303,485800.0
2008-01-23 11:30:00,25.03,25.04,24.64,24.81,766000.0,18.3303,18.3376,18.0447,18.1692,766000.0
2008-01-23 11:40:00,24.81,24.87,24.55,24.71,867100.0,18.1692,18.2131,17.9788,18.0959,867100.0
2008-01-23 11:50:00,24.72,24.86,24.65,24.82,583300.0,18.1033,18.2058,18.052,18.1765,583300.0
2008-01-23 12:00:00,24.82,24.85,24.69,24.85,476700.0,18.1765,18.1985,18.0813,18.1985,476700.0
2008-01-23 12:10:00,24.85,24.99,24.78,24.95,593700.0,18.1985,18.301,18.1472,18.2717,593700.0
2008-01-23 12:20:00,24.95,25.17,24.92,25.03,784100.0,18.2717,18.4328,18.2497,18.3303,784100.0
2008-01-23 12:30:00,25.04,25.07,24.81,24.83,557800.0,18.3376,18.3596,18.1692,18.1838,557800.0
2008-01-23 12:40:00,24.83,24.93,24.46,24.79,862400.0,18.1838,18.2571,17.9129,18.1545,862400.0
2008-01-23 12:50:00,24.79,24.84,24.62,24.79,287900.0,18.1545,18.1912,18.03,18.1545,287900.0
2008-01-23 13:00:00,24.8,24.97,24.78,24.85,432300.0,18.1619,18.2864,18.1472,18.1985,432300.0
2008-01-23 13:10:00,24.87,24.96,24.77,24.91,342200.0,18.2131,18.279,18.1399,18.2424,342200.0
2008-01-23 13:20:00,24.91,25.08,24.9,25.0,405900.0,18.2424,18.3669,18.2351,18.3083,405900.0
2008-01-23 13:30:00,25.01,25.19,24.94,25.18,433000.0,18.3156,18.4475,18.2644,18.4401,433000.0
2008-01-23 13:40:00,25.18,25.32,25.06,25.29,432800.0,18.4401,18.5427,18.3523,18.5207,432800.0
2008-01-23 13:50:00,25.29,25.35,25.15,25.33,366500.0,18.5207,18.5646,18.4182,18.55,366500.0
2008-01-23 14:00:00,25.33,25.38,25.25,25.36,599300.0,18.55,18.5866,18.4914,18.572,599300.0
2008-01-23 14:10:00,25.36,25.5,25.26,25.49,736200.0,18.572,18.6745,18.4987,18.6672,736200.0
2008-01-23 14:20:00,25.49,25.6,25.47,25.52,823400.0,18.6672,18.7477,18.6525,18.6891,823400.0
2008-01-23 14:30:00,25.52,25.52,25.25,25.37,501500.0,18.6891,18.6891,18.4914,18.5793,501500.0
2008-01-23 14:40:00,25.38,25.4,25.07,25.19,538900.0,18.5866,18.6013,18.3596,18.4475,538900.0
2008-01-23 14:50:00,25.19,25.22,25.06,25.2,630500.0,18.4475,18.4694,18.3523,18.4548,630500.0
2008-01-23 15:00:00,25.18,25.61,25.18,25.61,837000.0,18.4401,18.755,18.4401,18.755,837000.0
2008-01-23 15:10:00,25.62,25.67,25.45,25.45,1009800.0,18.7624,18.799,18.6379,18.6379,1009800.0
2008-01-23 15:20:00,25.49,25.9,25.46,25.9,840900.0,18.6672,18.9674,18.6452,18.9674,840900.0
2008-01-23 15:30:00,25.9,25.99,25.64,25.93,951200.0,18.9674,19.0333,18.777,18.9894,951200.0
2008-01-23 15:40:00,25.96,26.08,25.8,25.99,933800.0,19.0114,19.0992,18.8942,19.0333,933800.0
2008-01-23 15:50:00,26.02,26.21,25.8,25.99,1192900.0,19.0553,19.1944,18.8942,19.0333,1192900.0
2008-01-24 09:30:00,25.9,26.15,25.8,25.91,976500.0,18.9674,19.1505,18.8942,18.9747,976500.0
2008-01-24 09:40:00,25.91,26.09,25.88,25.95,498700.0,18.9747,19.1066,18.9528,19.004,498700.0
2008-01-24 09:50:00,25.95,26.09,25.77,25.8,654000.0,19.004,19.1066,18.8722,18.8942,654000.0
2008-01-24 10:00:00,25.8,25.97,25.65,25.66,1019400.0,18.8942,19.0187,18.7843,18.7917,1019400.0
2008-01-24 10:10:00,25.66,25.69,25.37,25.55,657400.0,18.7917,18.8136,18.5793,18.7111,657400.0
2008-01-24 10:20:00,25.56,25.67,25.4,25.67,451800.0,18.7184,18.799,18.6013,18.799,451800.0
2008-01-24 10:30:00,25.67,25.69,25.35,25.61,668400.0,18.799,18.8136,18.5646,18.755,668400.0
2008-01-24 10:40:00,25.64,25.9,25.53,25.81,636200.0,18.777,18.9674,18.6965,18.9015,636200.0
2008-01-24 10:50:00,25.81,25.81,25.51,25.53,442500.0,18.9015,18.9015,18.6818,18.6965,442500.0
2008-01-24 11:00:00,25.53,25.58,25.25,25.3,542700.0,18.6965,18.7331,18.4914,18.528,542700.0
2008-01-24 11:10:00,25.3,25.56,25.29,25.48,431400.0,18.528,18.7184,18.5207,18.6598,431400.0
2008-01-24 11:20:00,25.47,25.69,25.41,25.68,401900.0,18.6525,18.8136,18.6086,18.8063,401900.0
2008-01-24 11:30:00,25.69,25.69,25.44,25.5,446400.0,18.8136,18.8136,18.6306,18.6745,446400.0
2008-01-24 11:40:00,25.51,25.61,25.42,25.57,280400.0,18.6818,18.755,18.6159,18.7258,280400.0
2008-01-24 11:50:00,25.56,25.69,25.52,25.54,309700.0,18.7184,18.8136,18.6891,18.7038,309700.0
2008-01-24 12:00:00,25.53,25.71,25.49,25.63,329800.0,18.6965,18.8283,18.6672,18.7697,329800.0
2008-01-24 12:10:00,25.63,25.66,25.56,25.57,228000.0,18.7697,18.7917,18.7184,18.7258,228000.0
2008-01-24 12:20:00,25.56,25.62,25.42,25.46,377700.0,18.7184,18.7624,18.6159,18.6452,377700.0
2008-01-24 12:30:00,25.46,25.49,25.11,25.12,519100.0,18.6452,18.6672,18.3889,18.3962,519100.0
2008-01-24 12:40:00,25.12,25.19,25.06,25.07,409700.0,18.3962,18.4475,18.3523,18.3596,409700.0
2008-01-24 12:50:00,25.07,25.27,25.03,25.25,398800.0,18.3596,18.5061,18.3303,18.4914,398800.0
2008-01-24 13:00:00,25.24,25.29,25.11,25.16,285000.0,18.4841,18.5207,18.3889,18.4255,285000.0
2008-01-24 13:10:00,25.16,25.32,25.08,25.26,339300.0,18.4255,18.5427,18.3669,18.4987,339300.0
2008-01-24 13:20:00,25.25,25.36,25.11,25.16,448800.0,18.4914,18.572,18.3889,18.4255,448800.0
2008-01-24 13:30:00,25.16,25.19,25.05,25.06,420200.0,18.4255,18.4475,18.3449,18.3523,420200.0
2008-01-24 13:40:00,25.07,25.21,25.06,25.21,400500.0,18.3596,18.4621,18.3523,18.4621,400500.0
2008-01-24 13:50:00,25.21,25.36,25.19,25.22,494200.0,18.4621,18.572,18.4475,18.4694,494200.0
2008-01-24 14:00:00,25.22,25.26,25.11,25.21,598100.0,18.4694,18.4987,18.3889,18.4621,598100.0
2008-01-24 14:10:00,25.22,25.26,25.02,25.09,417400.0,18.4694,18.4987,18.323,18.3742,417400.0
2008-01-24 14:20:00,25.09,25.33,25.09,25.27,362900.0,18.3742,18.55,18.3742,18.5061,362900.0
2008-01-24 14:30:00,25.27,25.34,25.23,25.34,255700.0,18.5061,18.5573,18.4768,18.5573,255700.0
2008-01-24 14:40:00,25.34,25.35,25.21,25.25,481600.0,18.5573,18.5646,18.4621,18.4914,481600.0
2008-01-24 14:50:00,25.25,25.28,25.1,25.2,366200.0,18.4914,18.5134,18.3816,18.4548,366200.0
2008-01-24 15:00:00,25.2,25.26,25.1,25.24,302700.0,18.4548,18.4987,18.3816,18.4841,302700.0
2008-01-24 15:10:00,25.24,25.24,25.1,25.2,374100.0,18.4841,18.4841,18.3816,18.4548,374100.0
2008-01-24 15:20:00,25.19,25.26,25.14,25.19,405300.0,18.4475,18.4987,18.4109,18.4475,405300.0
2008-01-24 15:30:00,25.19,25.23,25.17,25.19,356000.0,18.4475,18.4768,18.4328,18.4475,356000.0
2008-01-24 15:40:00,25.19,25.34,25.19,25.33,806100.0,18.4475,18.5573,18.4475,18.55,806100.0
2008-01-24 15:50:00,25.32,25.53,25.3,25.44,1070800.0,18.5427,18.6965,18.528,18.6306,1070800.0
2008-01-25 09:30:00,25.7,25.92,25.55,25.75,745600.0,18.821,18.9821,18.7111,18.8576,745600.0
2008-01-25 09:40:00,25.75,25.78,25.35,25.61,768000.0,18.8576,18.8795,18.5646,18.755,768000.0
2008-01-25 09:50:00,25.62,25.69,25.55,25.56,455000.0,18.7624,18.8136,18.7111,18.7184,455000.0
2008-01-25 10:00:00,25.57,25.61,25.48,25.5,454200.0,18.7258,18.755,18.6598,18.6745,454200.0
2008-01-25 10:10:00,25.51,25.58,25.4,25.54,402400.0,18.6818,18.7331,18.6013,18.7038,402400.0
2008-01-25 10:20:00,25.55,25.56,25.34,25.41,275800.0,18.7111,18.7184,18.5573,18.6086,275800.0
2008-01-25 10:30:00,25.41,25.46,25.12,25.24,488400.0,18.6086,18.6452,18.3962,18.4841,488400.0
2008-01-25 10:40:00,25.25,25.46,25.13,25.25,469000.0,18.4914,18.6452,18.4035,18.4914,469000.0
2008-01-25 10:50:00,25.27,25.31,25.06,25.09,425600.0,18.5061,18.5353,18.3523,18.3742,425600.0
2008-01-25 11:00:00,25.09,25.2,24.88,25.18,404200.0,18.3742,18.4548,18.2204,18.4401,404200.0
2008-01-25 11:10:00,25.18,25.29,25.07,25.29,281500.0,18.4401,18.5207,18.3596,18.5207,281500.0
2008-01-25 11:20:00,25.28,25.3,25.15,25.21,243000.0,18.5134,18.528,18.4182,18.4621,243000.0
2008-01-25 11:30:00,25.22,25.35,25.19,25.3,298700.0,18.4694,18.5646,18.4475,18.528,298700.0
2008-01-25 11:40:00,25.3,25.37,25.29,25.3,208400.0,18.528,18.5793,18.5207,18.528,208400.0
2008-01-25 11:50:00,25.3,25.38,25.25,25.37,227300.0,18.528,18.5866,18.4914,18.5793,227300.0
2008-01-25 12:00:00,25.38,25.44,25.31,25.32,235100.0,18.5866,18.6306,18.5353,18.5427,235100.0
2008-01-25 12:10:00,25.32,25.35,25.29,25.31,166300.0,18.5427,18.5646,18.5207,18.5353,166300.0
2008-01-25 12:20:00,25.31,25.35,25.27,25.3,130600.0,18.5353,18.5646,18.5061,18.528,130600.0
2008-01-25 12:30:00,25.29,25.36,25.25,25.25,211400.0,18.5207,18.572,18.4914,18.4914,211400.0
2008-01-25 12:40:00,25.25,25.34,25.24,25.26,286400.0,18.4914,18.5573,18.4841,18.4987,286400.0
2008-01-25 12:50:00,25.26,25.29,25.01,25.08,327900.0,18.4987,18.5207,18.3156,18.3669,327900.0
2008-01-25 13:00:00,25.07,25.12,24.9,24.94,247100.0,18.3596,18.3962,18.2351,18.2644,247100.0
2008-01-25 13:10:00,24.94,25.02,24.88,24.9,271000.0,18.2644,18.323,18.2204,18.2351,271000.0
2008-01-25 13:20:00,24.91,24.97,24.76,24.81,269200.0,18.2424,18.2864,18.1326,18.1692,269200.0
2008-01-25 13:30:00,24.81,24.85,24.64,24.73,483600.0,18.1692,18.1985,18.0447,18.1106,483600.0
2008-01-25 13:40:00,24.71,24.75,24.65,24.69,357900.0,18.0959,18.1252,18.052,18.0813,357900.0
2008-01-25 13:50:00,24.69,24.76,24.6,24.75,425700.0,18.0813,18.1326,18.0154,18.1252,425700.0
2008-01-25 14:00:00,24.75,24.75,24.59,24.68,380900.0,18.1252,18.1252,18.0081,18.074,380900.0
2008-01-25 14:10:00,24.68,24.74,24.56,24.65,298400.0,18.074,18.1179,17.9861,18.052,298400.0
2008-01-25 14:20:00,24.65,24.77,24.6,24.65,438800.0,18.052,18.1399,18.0154,18.052,438800.0
2008-01-25 14:30:00,24.65,24.85,24.64,24.77,269500.0,18.052,18.1985,18.0447,18.1399,269500.0
2008-01-25 14:40:00,24.77,24.79,24.52,24.53,364600.0,18.1399,18.1545,17.9568,17.9641,364600.0
2008-01-25 14:50:00,24.52,24.59,24.39,24.58,406100.0,17.9568,18.0081,17.8616,18.0007,406100.0
2008-01-25 15:00:00,24.58,24.67,24.56,24.59,343800.0,18.0007,18.0667,17.9861,18.0081,343800.0
2008-01-25 15:10:00,24.59,24.8,24.57,24.8,336500.0,18.0081,18.1619,17.9934,18.1619,336500.0
2008-01-25 15:20:00,24.81,24.88,24.76,24.85,509100.0,18.1692,18.2204,18.1326,18.1985,509100.0
2008-01-25 15:30:00,24.86,24.95,24.77,24.84,528500.0,18.2058,18.2717,18.1399,18.1912,528500.0
2008-01-25 15:40:00,24.84,24.88,24.61,24.61,545500.0,18.1912,18.2204,18.0227,18.0227,545500.0
2008-01-25 15:50:00,24.61,24.75,24.55,24.74,890300.0,18.0227,18.1252,17.9788,18.1179,890300.0
2008-01-28 09:30:00,24.43,24.85,24.35,24.5,463000.0,17.8909,18.1985,17.8323,17.9422,463000.0
2008-01-28 09:40:00,24.5,24.74,24.27,24.74,389100.0,17.9422,18.1179,17.7737,18.1179,389100.0
2008-01-28 09:50:00,24.73,25.08,24.7,24.76,431300.0,18.1106,18.3669,18.0886,18.1326,431300.0
2008-01-28 10:00:00,24.76,24.76,24.31,24.47,511000.0,18.1326,18.1326,17.803,17.9202,511000.0
2008-01-28 10:10:00,24.46,24.75,24.44,24.74,240600.0,17.9129,18.1252,17.8982,18.1179,240600.0
2008-01-28 10:20:00,24.75,24.93,24.72,24.88,275000.0,18.1252,18.2571,18.1033,18.2204,275000.0
2008-01-28 10:30:00,24.87,24.91,24.71,24.77,258300.0,18.2131,18.2424,18.0959,18.1399,258300.0
2008-01-28 10:40:00,24.78,24.94,24.78,24.92,285400.0,18.1472,18.2644,18.1472,18.2497,285400.0
2008-01-28 10:50:00,24.91,25.04,24.83,24.97,329800.0,18.2424,18.3376,18.1838,18.2864,329800.0
2008-01-28 11:00:00,24.96,25.08,24.94,25.04,241900.0,18.279,18.3669,18.2644,18.3376,241900.0
2008-01-28 11:10:00,25.04,25.1,24.85,24.86,273700.0,18.3376,18.3816,18.1985,18.2058,273700.0
2008-01-28 11:20:00,24.86,24.97,24.77,24.94,273600.0,18.2058,18.2864,18.1399,18.2644,273600.0
2008-01-28 11:30:00,24.94,25.06,24.93,24.97,209500.0,18.2644,18.3523,18.2571,18.2864,209500.0
2008-01-28 11:40:00,24.98,24.98,24.82,24.84,154000.0,18.2937,18.2937,18.1765,18.1912,154000.0
2008-01-28 11:50:00,24.86,24.87,24.67,24.76,221100.0,18.2058,18.2131,18.0667,18.1326,221100.0
2008-01-28 12:00:00,24.76,24.81,24.64,24.67,158700.0,18.1326,18.1692,18.0447,18.0667,158700.0
2008-01-28 12:10:00,24.67,24.72,24.65,24.7,120600.0,18.0667,18.1033,18.052,18.0886,120600.0
2008-01-28 12:20:00,24.7,24.76,24.64,24.73,94700.0,18.0886,18.1326,18.0447,18.1106,94700.0
2008-01-28 12:30:00,24.74,24.77,24.61,24.7,150400.0,18.1179,18.1399,18.0227,18.0886,150400.0
2008-01-28 12:40:00,24.7,24.9,24.7,24.9,159500.0,18.0886,18.2351,18.0886,18.2351,159500.0
2008-01-28 12:50:00,24.89,24.92,24.81,24.9,139500.0,18.2278,18.2497,18.1692,18.2351,139500.0
2008-01-28 13:00:00,24.9,25.06,24.9,24.94,250800.0,18.2351,18.3523,18.2351,18.2644,250800.0
2008-01-28 13:10:00,24.94,25.04,24.93,24.96,241100.0,18.2644,18.3376,18.2571,18.279,241100.0
2008-01-28 13:20:00,24.96,25.05,24.93,24.97,327300.0,18.279,18.3449,18.2571,18.2864,327300.0
2008-01-28 13:30:00,24.97,25.02,24.92,24.94,205800.0,18.2864,18.323,18.2497,18.2644,205800.0
2008-01-28 13:40:00,24.93,24.94,24.8,24.85,193900.0,18.2571,18.2644,18.1619,18.1985,193900.0
2008-01-28 13:50:00,24.85,24.97,24.83,24.88,198000.0,18.1985,18.2864,18.1838,18.2204,198000.0
2008-01-28 14:00:00,24.88,25.03,24.87,25.03,176200.0,18.2204,18.3303,18.2131,18.3303,176200.0
2008-01-28 14:10:00,25.03,25.09,24.98,25.02,199800.0,18.3303,18.3742,18.2937,18.323,199800.0
2008-01-28 14:20:00,25.01,25.07,25.0,25.05,154600.0,18.3156,18.3596,18.3083,18.3449,154600.0
2008-01-28 14:30:00,25.05,25.2,25.04,25.15,203500.0,18.3449,18.4548,18.3376,18.4182,203500.0
2008-01-28 14:40:00,25.15,25.18,25.09,25.11,230300.0,18.4182,18.4401,18.3742,18.3889,230300.0
2008-01-28 14:50:00,25.12,25.12,25.02,25.03,282300.0,18.3962,18.3962,18.323,18.3303,282300.0
2008-01-28 15:00:00,25.03,25.15,24.99,25.12,358800.0,18.3303,18.4182,18.301,18.3962,358800.0
2008-01-28 15:10:00,25.12,25.13,24.92,24.95,326600.0,18.3962,18.4035,18.2497,18.2717,326600.0
2008-01-28 15:20:00,24.96,25.1,24.96,25.06,279400.0,18.279,18.3816,18.279,18.3523,279400.0
2008-01-28 15:30:00,25.06,25.21,25.05,25.19,283100.0,18.3523,18.4621,18.3449,18.4475,283100.0
2008-01-28 15:40:00,25.2,25.39,25.2,25.33,543000.0,18.4548,18.5939,18.4548,18.55,543000.0
2008-01-28 15:50:00,25.33,25.4,25.29,25.4,573000.0,18.55,18.6013,18.5207,18.6013,573000.0
2008-01-29 09:30:00,25.44,25.65,25.08,25.55,514300.0,18.6306,18.7843,18.3669,18.7111,514300.0
2008-01-29 09:40:00,25.54,25.54,25.25,25.36,375000.0,18.7038,18.7038,18.4914,18.572,375000.0
2008-01-29 09:50:00,25.36,25.38,25.13,25.13,357100.0,18.572,18.5866,18.4035,18.4035,357100.0
2008-01-29 10:00:00,25.13,25.32,24.85,25.17,367400.0,18.4035,18.5427,18.1985,18.4328,367400.0
2008-01-29 10:10:00,25.17,25.41,25.15,25.2,302800.0,18.4328,18.6086,18.4182,18.4548,302800.0
2008-01-29 10:20:00,25.2,25.38,25.2,25.32,326100.0,18.4548,18.5866,18.4548,18.5427,326100.0
2008-01-29 10:30:00,25.32,25.33,25.21,25.22,228700.0,18.5427,18.55,18.4621,18.4694,228700.0
2008-01-29 10:40:00,25.21,25.25,25.11,25.12,271600.0,18.4621,18.4914,18.3889,18.3962,271600.0
2008-01-29 10:50:00,25.12,25.19,24.96,25.17,311800.0,18.3962,18.4475,18.279,18.4328,311800.0
2008-01-29 11:00:00,25.17,25.31,25.16,25.29,298100.0,18.4328,18.5353,18.4255,18.5207,298100.0
2008-01-29 11:10:00,25.3,25.33,25.25,25.33,217600.0,18.528,18.55,18.4914,18.55,217600.0
2008-01-29 11:20:00,25.34,25.34,25.26,25.27,160100.0,18.5573,18.5573,18.4987,18.5061,160100.0
2008-01-29 11:30:00,25.27,25.45,25.27,25.44,380400.0,18.5061,18.6379,18.5061,18.6306,380400.0
2008-01-29 11:40:00,25.44,25.44,25.38,25.41,253000.0,18.6306,18.6306,18.5866,18.6086,253000.0
2008-01-29 11:50:00,25.41,25.48,25.41,25.47,304900.0,18.6086,18.6598,18.6086,18.6525,304900.0
2008-01-29 12:00:00,25.48,25.48,25.42,25.44,226200.0,18.6598,18.6598,18.6159,18.6306,226200.0
2008-01-29 12:10:00,25.44,25.49,25.42,25.42,316000.0,18.6306,18.6672,18.6159,18.6159,316000.0
2008-01-29 12:20:00,25.42,25.56,25.4,25.43,380400.0,18.6159,18.7184,18.6013,18.6232,380400.0
2008-01-29 12:30:00,25.43,25.46,25.3,25.31,143800.0,18.6232,18.6452,18.528,18.5353,143800.0
2008-01-29 12:40:00,25.31,25.41,25.3,25.38,119300.0,18.5353,18.6086,18.528,18.5866,119300.0
2008-01-29 12:50:00,25.39,25.45,25.37,25.42,84500.0,18.5939,18.6379,18.5793,18.6159,84500.0
2008-01-29 13:00:00,25.43,25.46,25.37,25.41,137100.0,18.6232,18.6452,18.5793,18.6086,137100.0
2008-01-29 13:10:00,25.42,25.55,25.39,25.55,218000.0,18.6159,18.7111,18.5939,18.7111,218000.0
2008-01-29 13:20:00,25.55,25.79,25.54,25.77,256000.0,18.7111,18.8869,18.7038,18.8722,256000.0
2008-01-29 13:30:00,25.76,25.94,25.73,25.86,372200.0,18.8649,18.9967,18.8429,18.9381,372200.0
2008-01-29 13:40:00,25.87,25.91,25.77,25.78,193900.0,18.9455,18.9747,18.8722,18.8795,193900.0
2008-01-29 13:50:00,25.77,25.8,25.66,25.66,201400.0,18.8722,18.8942,18.7917,18.7917,201400.0
2008-01-29 14:00:00,25.66,25.72,25.58,25.58,196100.0,18.7917,18.8356,18.7331,18.7331,196100.0
2008-01-29 14:10:00,25.59,25.63,25.53,25.62,249300.0,18.7404,18.7697,18.6965,18.7624,249300.0
2008-01-29 14:20:00,25.62,25.62,25.54,25.55,190900.0,18.7624,18.7624,18.7038,18.7111,190900.0
2008-01-29 14:30:00,25.55,25.62,25.52,25.59,293000.0,18.7111,18.7624,18.6891,18.7404,293000.0
2008-01-29 14:40:00,25.6,25.62,25.55,25.56,164700.0,18.7477,18.7624,18.7111,18.7184,164700.0
2008-01-29 14:50:00,25.57,25.69,25.57,25.65,184400.0,18.7258,18.8136,18.7258,18.7843,184400.0
2008-01-29 15:00:00,25.65,25.79,25.64,25.79,200300.0,18.7843,18.8869,18.777,18.8869,200300.0
2008-01-29 15:10:00,25.79,25.79,25.69,25.7,225900.0,18.8869,18.8869,18.8136,18.821,225900.0
2008-01-29 15:20:00,25.71,25.85,25.69,25.77,317700.0,18.8283,18.9308,18.8136,18.8722,317700.0
2008-01-29 15:30:00,25.78,25.79,25.7,25.75,251600.0,18.8795,18.8869,18.821,18.8576,251600.0
2008-01-29 15:40:00,25.76,25.77,25.69,25.71,540900.0,18.8649,18.8722,18.8136,18.8283,540900.0
2008-01-29 15:50:00,25.72,25.8,25.7,25.76,643000.0,18.8356,18.8942,18.821,18.8649,643000.0
2008-01-30 09:30:00,25.73,25.77,25.43,25.56,876900.0,18.8429,18.8722,18.6232,18.7184,876900.0
2008-01-30 09:40:00,25.57,25.76,25.51,25.53,548300.0,18.7258,18.8649,18.6818,18.6965,548300.0
2008-01-30 09:50:00,25.52,25.6,25.48,25.5,592400.0,18.6891,18.7477,18.6598,18.6745,592400.0
2008-01-30 10:00:00,25.51,25.68,25.5,25.65,380200.0,18.6818,18.8063,18.6745,18.7843,380200.0
2008-01-30 10:10:00,25.65,25.82,25.58,25.59,614600.0,18.7843,18.9088,18.7331,18.7404,614600.0
2008-01-30 10:20:00,25.6,25.69,25.6,25.67,175700.0,18.7477,18.8136,18.7477,18.799,175700.0
2008-01-30 10:30:00,25.68,25.73,25.63,25.67,150800.0,18.8063,18.8429,18.7697,18.799,150800.0
2008-01-30 10:40:00,25.67,25.79,25.67,25.74,173300.0,18.799,18.8869,18.799,18.8503,173300.0
2008-01-30 10:50:00,25.74,25.75,25.69,25.71,157900.0,18.8503,18.8576,18.8136,18.8283,157900.0
2008-01-30 11:00:00,25.7,25.89,25.7,25.84,308800.0,18.821,18.9601,18.821,18.9235,308800.0
2008-01-30 11:10:00,25.83,25.89,25.67,25.68,311800.0,18.9162,18.9601,18.799,18.8063,311800.0
2008-01-30 11:20:00,25.68,25.68,25.59,25.6,196300.0,18.8063,18.8063,18.7404,18.7477,196300.0
2008-01-30 11:30:00,25.6,25.65,25.57,25.64,143800.0,18.7477,18.7843,18.7258,18.777,143800.0
2008-01-30 11:40:00,25.64,25.66,25.55,25.66,108200.0,18.777,18.7917,18.7111,18.7917,108200.0
2008-01-30 11:50:00,25.66,25.7,25.55,25.7,135200.0,18.7917,18.821,18.7111,18.821,135200.0
2008-01-30 12:00:00,25.7,25.74,25.65,25.69,225800.0,18.821,18.8503,18.7843,18.8136,225800.0
2008-01-30 12:10:00,25.69,25.73,25.65,25.65,294400.0,18.8136,18.8429,18.7843,18.7843,294400.0
2008-01-30 12:20:00,25.65,25.66,25.64,25.65,77400.0,18.7843,18.7917,18.777,18.7843,77400.0
2008-01-30 12:30:00,25.64,25.66,25.5,25.51,154800.0,18.777,18.7917,18.6745,18.6818,154800.0
2008-01-30 12:40:00,25.51,25.55,25.45,25.46,271200.0,18.6818,18.7111,18.6379,18.6452,271200.0
2008-01-30 12:50:00,25.46,25.53,25.44,25.44,271000.0,18.6452,18.6965,18.6306,18.6306,271000.0
2008-01-30 13:00:00,25.45,25.51,25.42,25.49,158300.0,18.6379,18.6818,18.6159,18.6672,158300.0
2008-01-30 13:10:00,25.48,25.52,25.45,25.49,258400.0,18.6598,18.6891,18.6379,18.6672,258400.0
2008-01-30 13:20:00,25.49,25.55,25.46,25.49,227900.0,18.6672,18.7111,18.6452,18.6672,227900.0
2008-01-30 13:30:00,25.49,25.5,25.46,25.49,373500.0,18.6672,18.6745,18.6452,18.6672,373500.0
2008-01-30 13:40:00,25.5,25.51,25.46,25.49,318100.0,18.6745,18.6818,18.6452,18.6672,318100.0
2008-01-30 13:50:00,25.48,25.5,25.41,25.42,391500.0,18.6598,18.6745,18.6086,18.6159,391500.0
2008-01-30 14:00:00,25.41,25.65,25.35,25.57,327200.0,18.6086,18.7843,18.5646,18.7258,327200.0
2008-01-30 14:10:00,25.57,25.95,25.5,25.8,724400.0,18.7258,19.004,18.6745,18.8942,724400.0
2008-01-30 14:20:00,25.77,25.88,25.69,25.71,1847200.0,18.8722,18.9528,18.8136,18.8283,1847200.0
2008-01-30 14:30:00,25.7,25.74,25.34,25.57,1382000.0,18.821,18.8503,18.5573,18.7258,1382000.0
2008-01-30 14:40:00,25.56,25.66,25.47,25.63,937700.0,18.7184,18.7917,18.6525,18.7697,937700.0
2008-01-30 14:50:00,25.63,25.7,25.49,25.67,693900.0,18.7697,18.821,18.6672,18.799,693900.0
2008-01-30 15:00:00,25.66,25.95,25.62,25.77,1198900.0,18.7917,19.004,18.7624,18.8722,1198900.0
2008-01-30 15:10:00,25.78,25.83,25.55,25.65,1029400.0,18.8795,18.9162,18.7111,18.7843,1029400.0
2008-01-30 15:20:00,25.64,25.76,25.59,25.69,499600.0,18.777,18.8649,18.7404,18.8136,499600.0
2008-01-30 15:30:00,25.68,25.76,25.41,25.48,686300.0,18.8063,18.8649,18.6086,18.6598,686300.0
2008-01-30 15:40:00,25.47,25.6,25.38,25.52,687100.0,18.6525,18.7477,18.5866,18.6891,687100.0
2008-01-30 15:50:00,25.52,25.54,25.17,25.31,1253600.0,18.6891,18.7038,18.4328,18.5353,1253600.0
2008-01-31 09:30:00,24.83,26.24,24.57,24.95,492700.0,18.1838,19.2164,17.9934,18.2717,492700.0
2008-01-31 09:40:00,24.95,25.34,24.95,25.31,425500.0,18.2717,18.5573,18.2717,18.5353,425500.0
2008-01-31 09:50:00,25.31,25.66,25.28,25.61,610800.0,18.5353,18.7917,18.5134,18.755,610800.0
2008-01-31 10:00:00,25.62,25.63,25.25,25.4,336400.0,18.7624,18.7697,18.4914,18.6013,336400.0
2008-01-31 10:10:00,25.4,25.65,25.39,25.46,524000.0,18.6013,18.7843,18.5939,18.6452,524000.0
2008-01-31 10:20:00,25.45,25.7,25.34,25.7,522100.0,18.6379,18.821,18.5573,18.821,522100.0
2008-01-31 10:30:00,25.71,25.71,25.3,25.55,274400.0,18.8283,18.8283,18.528,18.7111,274400.0
2008-01-31 10:40:00,25.55,25.8,25.51,25.8,233600.0,18.7111,18.8942,18.6818,18.8942,233600.0
2008-01-31 10:50:00,25.8,26.14,25.77,26.14,681200.0,18.8942,19.1432,18.8722,19.1432,681200.0
2008-01-31 11:00:00,26.14,26.26,25.92,25.92,830600.0,19.1432,19.2311,18.9821,18.9821,830600.0
2008-01-31 11:10:00,25.92,26.11,25.89,26.11,364500.0,18.9821,19.1212,18.9601,19.1212,364500.0
2008-01-31 11:20:00,26.11,26.47,26.04,26.39,634800.0,19.1212,19.3849,19.07,19.3263,634800.0
2008-01-31 11:30:00,26.39,26.42,26.08,26.1,465800.0,19.3263,19.3482,19.0992,19.1139,465800.0
2008-01-31 11:40:00,26.09,26.4,26.07,26.4,409100.0,19.1066,19.3336,19.0919,19.3336,409100.0
2008-01-31 11:50:00,26.4,26.5,26.26,26.27,479300.0,19.3336,19.4068,19.2311,19.2384,479300.0
2008-01-31 12:00:00,26.27,26.37,26.2,26.23,299200.0,19.2384,19.3116,19.1871,19.2091,299200.0
2008-01-31 12:10:00,26.22,26.31,26.19,26.26,286400.0,19.2018,19.2677,19.1798,19.2311,286400.0
2008-01-31 12:20:00,26.25,26.36,26.08,26.22,372400.0,19.2237,19.3043,19.0992,19.2018,372400.0
2008-01-31 12:30:00,26.22,26.32,26.15,26.25,481600.0,19.2018,19.275,19.1505,19.2237,481600.0
2008-01-31 12:40:00,26.26,26.33,26.26,26.29,174800.0,19.2311,19.2823,19.2311,19.253,174800.0
2008-01-31 12:50:00,26.29,26.29,26.0,26.15,299900.0,19.253,19.253,19.0407,19.1505,299900.0
2008-01-31 13:00:00,26.15,26.18,26.12,26.16,200300.0,19.1505,19.1725,19.1285,19.1578,200300.0
2008-01-31 13:10:00,26.17,26.29,26.16,26.25,275700.0,19.1652,19.253,19.1578,19.2237,275700.0
2008-01-31 13:20:00,26.25,26.28,26.18,26.24,343900.0,19.2237,19.2457,19.1725,19.2164,343900.0
2008-01-31 13:30:00,26.24,26.25,26.21,26.22,167300.0,19.2164,19.2237,19.1944,19.2018,167300.0
2008-01-31 13:40:00,26.22,26.39,26.2,26.39,284200.0,19.2018,19.3263,19.1871,19.3263,284200.0
2008-01-31 13:50:00,26.38,26.39,26.21,26.23,226700.0,19.3189,19.3263,19.1944,19.2091,226700.0
2008-01-31 14:00:00,26.23,26.33,26.22,26.26,205100.0,19.2091,19.2823,19.2018,19.2311,205100.0
2008-01-31 14:10:00,26.26,26.4,26.26,26.35,207000.0,19.2311,19.3336,19.2311,19.297,207000.0
2008-01-31 14:20:00,26.35,26.45,26.33,26.42,381700.0,19.297,19.3702,19.2823,19.3482,381700.0
2008-01-31 14:30:00,26.42,26.45,26.32,26.34,319100.0,19.3482,19.3702,19.275,19.2897,319100.0
2008-01-31 14:40:00,26.34,26.5,26.3,26.49,476300.0,19.2897,19.4068,19.2604,19.3995,476300.0
2008-01-31 14:50:00,26.5,26.55,26.4,26.55,494700.0,19.4068,19.4434,19.3336,19.4434,494700.0
2008-01-31 15:00:00,26.55,26.69,26.49,26.68,705600.0,19.4434,19.546,19.3995,19.5386,705600.0
2008-01-31 15:10:00,26.68,26.74,26.59,26.66,512400.0,19.5386,19.5826,19.4727,19.524,512400.0
2008-01-31 15:20:00,26.66,26.87,26.63,26.81,712000.0,19.524,19.6778,19.502,19.6338,712000.0
2008-01-31 15:30:00,26.81,26.87,26.6,26.68,622600.0,19.6338,19.6778,19.4801,19.5386,622600.0
2008-01-31 15:40:00,26.69,26.78,26.64,26.65,876600.0,19.546,19.6119,19.5094,19.5167,876600.0
2008-01-31 15:50:00,26.65,26.67,26.31,26.42,1275800.0,19.5167,19.5313,19.2677,19.3482,1275800.0
2008-02-01 09:30:00,26.08,26.3,25.86,26.17,890900.0,19.0992,19.2604,18.9381,19.1652,890900.0
2008-02-01 09:40:00,26.19,26.34,26.05,26.23,668200.0,19.1798,19.2897,19.0773,19.2091,668200.0
2008-02-01 09:50:00,26.22,26.22,25.92,26.01,385300.0,19.2018,19.2018,18.9821,19.048,385300.0
2008-02-01 10:00:00,26.0,26.35,26.0,26.22,620600.0,19.0407,19.297,19.0407,19.2018,620600.0
2008-02-01 10:10:00,26.22,26.28,26.02,26.02,320500.0,19.2018,19.2457,19.0553,19.0553,320500.0
2008-02-01 10:20:00,26.02,26.07,25.88,25.9,403400.0,19.0553,19.0919,18.9528,18.9674,403400.0
2008-02-01 10:30:00,25.9,25.91,25.63,25.7,585800.0,18.9674,18.9747,18.7697,18.821,585800.0
2008-02-01 10:40:00,25.7,25.75,25.51,25.52,670300.0,18.821,18.8576,18.6818,18.6891,670300.0
2008-02-01 10:50:00,25.51,25.7,25.5,25.57,321100.0,18.6818,18.821,18.6745,18.7258,321100.0
2008-02-01 11:00:00,25.57,25.57,25.43,25.5,632800.0,18.7258,18.7258,18.6232,18.6745,632800.0
2008-02-01 11:10:00,25.49,25.56,25.48,25.48,667500.0,18.6672,18.7184,18.6598,18.6598,667500.0
2008-02-01 11:20:00,25.48,25.51,25.33,25.33,424600.0,18.6598,18.6818,18.55,18.55,424600.0
2008-02-01 11:30:00,25.35,25.42,25.3,25.42,262600.0,18.5646,18.6159,18.528,18.6159,262600.0
2008-02-01 11:40:00,25.42,25.45,25.32,25.35,245800.0,18.6159,18.6379,18.5427,18.5646,245800.0
2008-02-01 11:50:00,25.35,25.36,25.28,25.33,267800.0,18.5646,18.572,18.5134,18.55,267800.0
2008-02-01 12:00:00,25.32,25.37,25.3,25.31,199500.0,18.5427,18.5793,18.528,18.5353,199500.0
2008-02-01 12:10:00,25.3,25.33,25.25,25.28,182500.0,18.528,18.55,18.4914,18.5134,182500.0
2008-02-01 12:20:00,25.28,25.32,25.25,25.29,221200.0,18.5134,18.5427,18.4914,18.5207,221200.0
2008-02-01 12:30:00,25.29,25.33,25.24,25.26,227400.0,18.5207,18.55,18.4841,18.4987,227400.0
2008-02-01 12:40:00,25.26,25.32,25.25,25.26,155400.0,18.4987,18.5427,18.4914,18.4987,155400.0
2008-02-01 12:50:00,25.26,25.32,25.23,25.3,146600.0,18.4987,18.5427,18.4768,18.528,146600.0
2008-02-01 13:00:00,25.3,25.39,25.3,25.35,357700.0,18.528,18.5939,18.528,18.5646,357700.0
2008-02-01 13:10:00,25.35,25.4,25.29,25.36,220800.0,18.5646,18.6013,18.5207,18.572,220800.0
2008-02-01 13:20:00,25.37,25.4,25.3,25.3,324900.0,18.5793,18.6013,18.528,18.528,324900.0
2008-02-01 13:30:00,25.3,25.39,25.25,25.28,302500.0,18.528,18.5939,18.4914,18.5134,302500.0
2008-02-01 13:40:00,25.27,25.37,25.27,25.36,158800.0,18.5061,18.5793,18.5061,18.572,158800.0
2008-02-01 13:50:00,25.35,25.41,25.28,25.31,265800.0,18.5646,18.6086,18.5134,18.5353,265800.0
2008-02-01 14:00:00,25.31,25.38,25.27,25.37,206100.0,18.5353,18.5866,18.5061,18.5793,206100.0
2008-02-01 14:10:00,25.38,25.42,25.35,25.39,204900.0,18.5866,18.6159,18.5646,18.5939,204900.0
2008-02-01 14:20:00,25.39,25.5,25.35,25.46,410900.0,18.5939,18.6745,18.5646,18.6452,410900.0
2008-02-01 14:30:00,25.45,25.51,25.45,25.49,242300.0,18.6379,18.6818,18.6379,18.6672,242300.0
2008-02-01 14:40:00,25.49,25.51,25.45,25.5,323200.0,18.6672,18.6818,18.6379,18.6745,323200.0
2008-02-01 14:50:00,25.49,25.54,25.49,25.52,234500.0,18.6672,18.7038,18.6672,18.6891,234500.0
2008-02-01 15:00:00,25.52,25.58,25.5,25.57,374200.0,18.6891,18.7331,18.6745,18.7258,374200.0
2008-02-01 15:10:00,25.57,25.58,25.48,25.56,279000.0,18.7258,18.7331,18.6598,18.7184,279000.0
2008-02-01 15:20:00,25.55,25.64,25.5,25.58,497900.0,18.7111,18.777,18.6745,18.7331,497900.0
2008-02-01 15:30:00,25.57,25.59,25.53,25.56,297300.0,18.7258,18.7404,18.6965,18.7184,297300.0
2008-02-01 15:40:00,25.57,25.67,25.56,25.61,484300.0,18.7258,18.799,18.7184,18.755,484300.0
2008-02-01 15:50:00,25.61,25.64,25.51,25.53,859700.0,18.755,18.777,18.6818,18.6965,859700.0
2008-02-04 09:30:00,25.53,25.62,25.05,25.1,265700.0,18.6965,18.7624,18.3449,18.3816,265700.0
2008-02-04 09:40:00,25.11,25.33,25.03,25.13,328000.0,18.3889,18.55,18.3303,18.4035,328000.0
2008-02-04 09:50:00,25.14,25.21,25.06,25.08,301900.0,18.4109,18.4621,18.3523,18.3669,301900.0
2008-02-04 10:00:00,25.08,25.11,24.93,25.03,341400.0,18.3669,18.3889,18.2571,18.3303,341400.0
2008-02-04 10:10:00,25.04,25.18,24.98,25.16,172400.0,18.3376,18.4401,18.2937,18.4255,172400.0
2008-02-04 10:20:00,25.17,25.17,24.97,24.97,236600.0,18.4328,18.4328,18.2864,18.2864,236600.0
2008-02-04 10:30:00,24.97,25.0,24.83,24.92,257400.0,18.2864,18.3083,18.1838,18.2497,257400.0
2008-02-04 10:40:00,24.92,25.02,24.82,24.88,167900.0,18.2497,18.323,18.1765,18.2204,167900.0
2008-02-04 10:50:00,24.89,25.03,24.81,24.86,247500.0,18.2278,18.3303,18.1692,18.2058,247500.0
2008-02-04 11:00:00,24.85,25.02,24.85,25.01,188300.0,18.1985,18.323,18.1985,18.3156,188300.0
2008-02-04 11:10:00,25.02,25.11,24.96,25.08,236400.0,18.323,18.3889,18.279,18.3669,236400.0
2008-02-04 11:20:00,25.08,25.09,25.04,25.09,123700.0,18.3669,18.3742,18.3376,18.3742,123700.0
2008-02-04 11:30:00,25.09,25.18,25.05,25.07,194300.0,18.3742,18.4401,18.3449,18.3596,194300.0
2008-02-04 11:40:00,25.07,25.08,25.02,25.06,137400.0,18.3596,18.3669,18.323,18.3523,137400.0
2008-02-04 11:50:00,25.05,25.1,24.89,24.96,238200.0,18.3449,18.3816,18.2278,18.279,238200.0
2008-02-04 12:00:00,24.95,24.96,24.87,24.88,140500.0,18.2717,18.279,18.2131,18.2204,140500.0
2008-02-04 12:10:00,24.88,24.95,24.86,24.92,102100.0,18.2204,18.2717,18.2058,18.2497,102100.0
2008-02-04 12:20:00,24.91,24.91,24.8,24.82,143700.0,18.2424,18.2424,18.1619,18.1765,143700.0
2008-02-04 12:30:00,24.82,24.9,24.78,24.79,199200.0,18.1765,18.2351,18.1472,18.1545,199200.0
2008-02-04 12:40:00,24.79,24.86,24.78,24.85,162900.0,18.1545,18.2058,18.1472,18.1985,162900.0
2008-02-04 12:50:00,24.84,24.88,24.81,24.85,172900.0,18.1912,18.2204,18.1692,18.1985,172900.0
2008-02-04 13:00:00,24.85,24.85,24.69,24.7,396700.0,18.1985,18.1985,18.0813,18.0886,396700.0
2008-02-04 13:10:00,24.7,24.78,24.63,24.78,367800.0,18.0886,18.1472,18.0374,18.1472,367800.0
2008-02-04 13:20:00,24.77,24.82,24.71,24.71,180300.0,18.1399,18.1765,18.0959,18.0959,180300.0
2008-02-04 13:30:00,24.72,24.81,24.69,24.78,173100.0,18.1033,18.1692,18.0813,18.1472,173100.0
2008-02-04 13:40:00,24.79,24.9,24.79,24.9,116400.0,18.1545,18.2351,18.1545,18.2351,116400.0
2008-02-04 13:50:00,24.9,24.92,24.79,24.79,198600.0,18.2351,18.2497,18.1545,18.1545,198600.0
2008-02-04 14:00:00,24.8,24.81,24.69,24.74,357200.0,18.1619,18.1692,18.0813,18.1179,357200.0
2008-02-04 14:10:00,24.75,24.79,24.69,24.72,357700.0,18.1252,18.1545,18.0813,18.1033,357700.0
2008-02-04 14:20:00,24.72,24.76,24.69,24.71,179100.0,18.1033,18.1326,18.0813,18.0959,179100.0
2008-02-04 14:30:00,24.72,24.72,24.61,24.62,166200.0,18.1033,18.1033,18.0227,18.03,166200.0
2008-02-04 14:40:00,24.62,24.83,24.61,24.83,450500.0,18.03,18.1838,18.0227,18.1838,450500.0
2008-02-04 14:50:00,24.83,24.88,24.69,24.85,278000.0,18.1838,18.2204,18.0813,18.1985,278000.0
2008-02-04 15:00:00,24.85,24.87,24.79,24.84,163500.0,18.1985,18.2131,18.1545,18.1912,163500.0
2008-02-04 15:10:00,24.84,24.96,24.83,24.93,289300.0,18.1912,18.279,18.1838,18.2571,289300.0
2008-02-04 15:20:00,24.93,24.95,24.84,24.89,319900.0,18.2571,18.2717,18.1912,18.2278,319900.0
2008-02-04 15:30:00,24.88,24.88,24.79,24.85,238300.0,18.2204,18.2204,18.1545,18.1985,238300.0
2008-02-04 15:40:00,24.86,24.89,24.78,24.81,481200.0,18.2058,18.2278,18.1472,18.1692,481200.0
2008-02-04 15:50:00,24.81,24.83,24.75,24.8,708400.0,18.1692,18.1838,18.1252,18.1619,708400.0
2008-02-05 09:30:00,24.39,24.52,24.3,24.35,503600.0,17.8616,17.9568,17.7957,17.8323,503600.0
2008-02-05 09:40:00,24.36,24.5,24.31,24.39,401400.0,17.8396,17.9422,17.803,17.8616,401400.0
2008-02-05 09:50:00,24.38,24.78,24.38,24.69,359800.0,17.8543,18.1472,17.8543,18.0813,359800.0
2008-02-05 10:00:00,24.69,24.75,24.45,24.57,413400.0,18.0813,18.1252,17.9055,17.9934,413400.0
2008-02-05 10:10:00,24.57,24.7,24.5,24.61,311200.0,17.9934,18.0886,17.9422,18.0227,311200.0
2008-02-05 10:20:00,24.62,24.79,24.6,24.78,439500.0,18.03,18.1545,18.0154,18.1472,439500.0
2008-02-05 10:30:00,24.8,24.84,24.67,24.82,419100.0,18.1619,18.1912,18.0667,18.1765,419100.0
2008-02-05 10:40:00,24.82,24.83,24.59,24.62,328100.0,18.1765,18.1838,18.0081,18.03,328100.0
2008-02-05 10:50:00,24.62,24.69,24.56,24.63,344300.0,18.03,18.0813,17.9861,18.0374,344300.0
2008-02-05 11:00:00,24.63,24.66,24.51,24.59,343300.0,18.0374,18.0593,17.9495,18.0081,343300.0
2008-02-05 11:10:00,24.6,24.61,24.47,24.48,657400.0,18.0154,18.0227,17.9202,17.9275,657400.0
2008-02-05 11:20:00,24.47,24.53,24.47,24.48,222400.0,17.9202,17.9641,17.9202,17.9275,222400.0
2008-02-05 11:30:00,24.48,24.69,24.44,24.69,271200.0,17.9275,18.0813,17.8982,18.0813,271200.0
2008-02-05 11:40:00,24.68,24.83,24.68,24.8,303600.0,18.074,18.1838,18.074,18.1619,303600.0
2008-02-05 11:50:00,24.79,24.8,24.71,24.73,181700.0,18.1545,18.1619,18.0959,18.1106,181700.0
2008-02-05 12:00:00,24.74,24.74,24.59,24.64,186900.0,18.1179,18.1179,18.0081,18.0447,186900.0
2008-02-05 12:10:00,24.64,24.73,24.54,24.61,146700.0,18.0447,18.1106,17.9715,18.0227,146700.0
2008-02-05 12:20:00,24.62,24.62,24.5,24.51,179300.0,18.03,18.03,17.9422,17.9495,179300.0
2008-02-05 12:30:00,24.51,24.59,24.36,24.44,206900.0,17.9495,18.0081,17.8396,17.8982,206900.0
2008-02-05 12:40:00,24.43,24.61,24.43,24.56,133200.0,17.8909,18.0227,17.8909,17.9861,133200.0
2008-02-05 12:50:00,24.57,24.61,24.5,24.5,117000.0,17.9934,18.0227,17.9422,17.9422,117000.0
2008-02-05 13:00:00,24.51,24.62,24.43,24.44,200700.0,17.9495,18.03,17.8909,17.8982,200700.0
2008-02-05 13:10:00,24.45,24.46,24.33,24.45,247300.0,17.9055,17.9129,17.8177,17.9055,247300.0
2008-02-05 13:20:00,24.46,24.48,24.36,24.38,158500.0,17.9129,17.9275,17.8396,17.8543,158500.0
2008-02-05 13:30:00,24.38,24.41,24.31,24.38,187000.0,17.8543,17.8762,17.803,17.8543,187000.0
2008-02-05 13:40:00,24.38,24.43,24.27,24.28,195700.0,17.8543,17.8909,17.7737,17.781,195700.0
2008-02-05 13:50:00,24.28,24.34,24.24,24.3,276800.0,17.781,17.825,17.7518,17.7957,276800.0
2008-02-05 14:00:00,24.3,24.42,24.25,24.41,319300.0,17.7957,17.8836,17.7591,17.8762,319300.0
2008-02-05 14:10:00,24.4,24.41,24.28,24.36,133600.0,17.8689,17.8762,17.781,17.8396,133600.0
2008-02-05 14:20:00,24.36,24.43,24.3,24.35,141900.0,17.8396,17.8909,17.7957,17.8323,141900.0
2008-02-05 14:30:00,24.36,24.49,24.32,24.49,153000.0,17.8396,17.9348,17.8103,17.9348,153000.0
2008-02-05 14:40:00,24.49,24.51,24.33,24.33,194500.0,17.9348,17.9495,17.8177,17.8177,194500.0
2008-02-05 14:50:00,24.33,24.34,24.29,24.29,176900.0,17.8177,17.825,17.7884,17.7884,176900.0
2008-02-05 15:00:00,24.29,24.3,24.24,24.25,264900.0,17.7884,17.7957,17.7518,17.7591,264900.0
2008-02-05 15:10:00,24.26,24.27,24.21,24.27,419200.0,17.7664,17.7737,17.7298,17.7737,419200.0
2008-02-05 15:20:00,24.27,24.29,24.08,24.19,618300.0,17.7737,17.7884,17.6346,17.7151,618300.0
2008-02-05 15:30:00,24.18,24.32,24.17,24.28,645800.0,17.7078,17.8103,17.7005,17.781,645800.0
2008-02-05 15:40:00,24.27,24.27,24.09,24.11,671300.0,17.7737,17.7737,17.6419,17.6565,671300.0
2008-02-05 15:50:00,24.11,24.21,24.08,24.13,874100.0,17.6565,17.7298,17.6346,17.6712,874100.0
2008-02-06 09:30:00,24.28,24.43,24.05,24.29,414700.0,17.781,17.8909,17.6126,17.7884,414700.0
2008-02-06 09:40:00,24.29,24.31,24.04,24.07,287100.0,17.7884,17.803,17.6053,17.6273,287100.0
2008-02-06 09:50:00,24.08,24.23,24.08,24.14,332100.0,17.6346,17.7444,17.6346,17.6785,332100.0
2008-02-06 10:00:00,24.15,24.45,24.14,24.43,391900.0,17.6858,17.9055,17.6785,17.8909,391900.0
2008-02-06 10:10:00,24.43,24.48,24.29,24.3,284500.0,17.8909,17.9275,17.7884,17.7957,284500.0
2008-02-06 10:20:00,24.3,24.35,24.2,24.22,406100.0,17.7957,17.8323,17.7225,17.7371,406100.0
2008-02-06 10:30:00,24.21,24.53,24.21,24.5,491700.0,17.7298,17.9641,17.7298,17.9422,491700.0
2008-02-06 10:40:00,24.5,24.63,24.48,24.49,407000.0,17.9422,18.0374,17.9275,17.9348,407000.0
2008-02-06 10:50:00,24.49,24.51,24.35,24.4,260300.0,17.9348,17.9495,17.8323,17.8689,260300.0
2008-02-06 11:00:00,24.41,24.55,24.34,24.47,222500.0,17.8762,17.9788,17.825,17.9202,222500.0
2008-02-06 11:10:00,24.48,24.49,24.35,24.36,204200.0,17.9275,17.9348,17.8323,17.8396,204200.0
2008-02-06 11:20:00,24.35,24.5,24.35,24.45,157100.0,17.8323,17.9422,17.8323,17.9055,157100.0
2008-02-06 11:30:00,24.45,24.51,24.41,24.42,145400.0,17.9055,17.9495,17.8762,17.8836,145400.0
2008-02-06 11:40:00,24.42,24.48,24.38,24.41,150700.0,17.8836,17.9275,17.8543,17.8762,150700.0
2008-02-06 11:50:00,24.41,24.46,24.4,24.45,66100.0,17.8762,17.9129,17.8689,17.9055,66100.0
2008-02-06 12:00:00,24.45,24.5,24.43,24.47,144700.0,17.9055,17.9422,17.8909,17.9202,144700.0
2008-02-06 12:10:00,24.48,24.48,24.35,24.36,154600.0,17.9275,17.9275,17.8323,17.8396,154600.0
2008-02-06 12:20:00,24.35,24.36,24.29,24.3,115300.0,17.8323,17.8396,17.7884,17.7957,115300.0
2008-02-06 12:30:00,24.3,24.36,24.3,24.36,90400.0,17.7957,17.8396,17.7957,17.8396,90400.0
2008-02-06 12:40:00,24.36,24.36,24.26,24.27,195000.0,17.8396,17.8396,17.7664,17.7737,195000.0
2008-02-06 12:50:00,24.27,24.27,24.21,24.25,124000.0,17.7737,17.7737,17.7298,17.7591,124000.0
2008-02-06 13:00:00,24.25,24.43,24.21,24.42,255900.0,17.7591,17.8909,17.7298,17.8836,255900.0
2008-02-06 13:10:00,24.41,24.42,24.2,24.2,235300.0,17.8762,17.8836,17.7225,17.7225,235300.0
2008-02-06 13:20:00,24.21,24.31,24.2,24.27,135100.0,17.7298,17.803,17.7225,17.7737,135100.0
2008-02-06 13:30:00,24.26,24.26,24.06,24.07,420400.0,17.7664,17.7664,17.6199,17.6273,420400.0
2008-02-06 13:40:00,24.07,24.13,24.0,24.08,335000.0,17.6273,17.6712,17.576,17.6346,335000.0
2008-02-06 13:50:00,24.07,24.14,23.9,23.9,268500.0,17.6273,17.6785,17.5028,17.5028,268500.0
2008-02-06 14:00:00,23.9,23.93,23.83,23.85,349300.0,17.5028,17.5247,17.4515,17.4661,349300.0
2008-02-06 14:10:00,23.85,23.86,23.57,23.61,508500.0,17.4661,17.4735,17.2611,17.2904,508500.0
2008-02-06 14:20:00,23.62,23.76,23.52,23.7,339000.0,17.2977,17.4002,17.2245,17.3563,339000.0
2008-02-06 14:30:00,23.7,23.78,23.62,23.77,238700.0,17.3563,17.4149,17.2977,17.4076,238700.0
2008-02-06 14:40:00,23.77,23.82,23.7,23.8,274500.0,17.4076,17.4442,17.3563,17.4295,274500.0
2008-02-06 14:50:00,23.8,23.85,23.73,23.78,380900.0,17.4295,17.4661,17.3783,17.4149,380900.0
2008-02-06 15:00:00,23.78,23.84,23.76,23.83,248300.0,17.4149,17.4588,17.4002,17.4515,248300.0
2008-02-06 15:10:00,23.83,23.86,23.65,23.75,549600.0,17.4515,17.4735,17.3197,17.3929,549600.0
2008-02-06 15:20:00,23.74,23.86,23.68,23.81,500200.0,17.3856,17.4735,17.3416,17.4368,500200.0
2008-02-06 15:30:00,23.82,23.82,23.66,23.71,558300.0,17.4442,17.4442,17.327,17.3636,558300.0
2008-02-06 15:40:00,23.72,23.75,23.63,23.66,668100.0,17.3709,17.3929,17.305,17.327,668100.0
2008-02-06 15:50:00,23.66,23.71,23.57,23.66,851500.0,17.327,17.3636,17.2611,17.327,851500.0
2008-02-07 09:30:00,23.57,24.39,23.57,24.24,654200.0,17.2611,17.8616,17.2611,17.7518,654200.0
2008-02-07 09:40:00,24.24,24.31,23.78,23.88,661100.0,17.7518,17.803,17.4149,17.4881,661100.0
2008-02-07 09:50:00,23.88,23.96,23.77,23.89,558200.0,17.4881,17.5467,17.4076,17.4954,558200.0
2008-02-07 10:00:00,23.88,24.18,23.87,24.16,670600.0,17.4881,17.7078,17.4808,17.6932,670600.0
2008-02-07 10:10:00,24.16,24.32,24.02,24.3,571800.0,17.6932,17.8103,17.5906,17.7957,571800.0
2008-02-07 10:20:00,24.3,24.37,24.15,24.21,423500.0,17.7957,17.847,17.6858,17.7298,423500.0
2008-02-07 10:30:00,24.2,24.26,24.09,24.09,339100.0,17.7225,17.7664,17.6419,17.6419,339100.0
2008-02-07 10:40:00,24.09,24.17,24.05,24.17,236500.0,17.6419,17.7005,17.6126,17.7005,236500.0
2008-02-07 10:50:00,24.18,24.27,24.14,24.27,240600.0,17.7078,17.7737,17.6785,17.7737,240600.0
2008-02-07 11:00:00,24.27,24.42,24.13,24.15,356100.0,17.7737,17.8836,17.6712,17.6858,356100.0
2008-02-07 11:10:00,24.14,24.23,24.04,24.05,215300.0,17.6785,17.7444,17.6053,17.6126,215300.0
2008-02-07 11:20:00,24.05,24.18,24.02,24.05,218900.0,17.6126,17.7078,17.5906,17.6126,218900.0
2008-02-07 11:30:00,24.05,24.14,24.0,24.08,235000.0,17.6126,17.6785,17.576,17.6346,235000.0
2008-02-07 11:40:00,24.08,24.25,24.08,24.25,133600.0,17.6346,17.7591,17.6346,17.7591,133600.0
2008-02-07 11:50:00,24.25,24.25,24.18,24.22,127100.0,17.7591,17.7591,17.7078,17.7371,127100.0
2008-02-07 12:00:00,24.22,24.24,24.14,24.18,294600.0,17.7371,17.7518,17.6785,17.7078,294600.0
2008-02-07 12:10:00,24.19,24.29,24.18,24.28,167800.0,17.7151,17.7884,17.7078,17.781,167800.0
2008-02-07 12:20:00,24.29,24.36,24.24,24.36,210300.0,17.7884,17.8396,17.7518,17.8396,210300.0
2008-02-07 12:30:00,24.35,24.6,24.35,24.48,512100.0,17.8323,18.0154,17.8323,17.9275,512100.0
2008-02-07 12:40:00,24.49,24.54,24.43,24.54,233100.0,17.9348,17.9715,17.8909,17.9715,233100.0
2008-02-07 12:50:00,24.53,24.63,24.48,24.6,211600.0,17.9641,18.0374,17.9275,18.0154,211600.0
2008-02-07 13:00:00,24.6,24.6,24.36,24.47,238300.0,18.0154,18.0154,17.8396,17.9202,238300.0
2008-02-07 13:10:00,24.47,24.47,24.36,24.37,173800.0,17.9202,17.9202,17.8396,17.847,173800.0
2008-02-07 13:20:00,24.38,24.64,24.34,24.58,253100.0,17.8543,18.0447,17.825,18.0007,253100.0
2008-02-07 13:30:00,24.58,24.6,24.45,24.48,249600.0,18.0007,18.0154,17.9055,17.9275,249600.0
2008-02-07 13:40:00,24.48,24.65,24.47,24.6,354900.0,17.9275,18.052,17.9202,18.0154,354900.0
2008-02-07 13:50:00,24.6,24.87,24.56,24.87,545300.0,18.0154,18.2131,17.9861,18.2131,545300.0
2008-02-07 14:00:00,24.87,24.94,24.72,24.74,773400.0,18.2131,18.2644,18.1033,18.1179,773400.0
2008-02-07 14:10:00,24.74,24.75,24.41,24.46,587900.0,18.1179,18.1252,17.8762,17.9129,587900.0
2008-02-07 14:20:00,24.46,24.54,24.33,24.43,447100.0,17.9129,17.9715,17.8177,17.8909,447100.0
2008-02-07 14:30:00,24.42,24.45,24.04,24.11,686000.0,17.8836,17.9055,17.6053,17.6565,686000.0
2008-02-07 14:40:00,24.12,24.25,24.09,24.23,422700.0,17.6639,17.7591,17.6419,17.7444,422700.0
2008-02-07 14:50:00,24.22,24.3,24.13,24.13,439300.0,17.7371,17.7957,17.6712,17.6712,439300.0
2008-02-07 15:00:00,24.13,24.16,23.86,23.86,821800.0,17.6712,17.6932,17.4735,17.4735,821800.0
2008-02-07 15:10:00,23.87,24.09,23.85,24.05,487000.0,17.4808,17.6419,17.4661,17.6126,487000.0
2008-02-07 15:20:00,24.05,24.14,23.95,24.05,597600.0,17.6126,17.6785,17.5394,17.6126,597600.0
2008-02-07 15:30:00,24.05,24.06,23.92,23.96,886500.0,17.6126,17.6199,17.5174,17.5467,886500.0
2008-02-07 15:40:00,23.97,23.98,23.77,23.87,950300.0,17.554,17.5613,17.4076,17.4808,950300.0
2008-02-07 15:50:00,23.87,24.02,23.86,24.0,1149200.0,17.4808,17.5906,17.4735,17.576,1149200.0
2008-02-08 09:30:00,23.91,24.06,23.72,23.8,256200.0,17.5101,17.6199,17.3709,17.4295,256200.0
2008-02-08 09:40:00,23.8,23.81,23.45,23.77,366800.0,17.4295,17.4368,17.1732,17.4076,366800.0
2008-02-08 09:50:00,23.78,24.03,23.72,23.99,204400.0,17.4149,17.598,17.3709,17.5687,204400.0
2008-02-08 10:00:00,23.99,24.15,23.85,24.01,237600.0,17.5687,17.6858,17.4661,17.5833,237600.0
2008-02-08 10:10:00,24.03,24.08,23.86,23.87,286700.0,17.598,17.6346,17.4735,17.4808,286700.0
2008-02-08 10:20:00,23.87,23.98,23.78,23.89,279400.0,17.4808,17.5613,17.4149,17.4954,279400.0
2008-02-08 10:30:00,23.89,23.93,23.73,23.79,155200.0,17.4954,17.5247,17.3783,17.4222,155200.0
2008-02-08 10:40:00,23.79,23.91,23.78,23.9,123300.0,17.4222,17.5101,17.4149,17.5028,123300.0
2008-02-08 10:50:00,23.9,23.97,23.88,23.9,234700.0,17.5028,17.554,17.4881,17.5028,234700.0
2008-02-08 11:00:00,23.9,23.93,23.82,23.92,202700.0,17.5028,17.5247,17.4442,17.5174,202700.0
2008-02-08 11:10:00,23.92,23.95,23.79,23.88,180200.0,17.5174,17.5394,17.4222,17.4881,180200.0
2008-02-08 11:20:00,23.88,23.88,23.72,23.77,203500.0,17.4881,17.4881,17.3709,17.4076,203500.0
2008-02-08 11:30:00,23.77,23.87,23.74,23.8,157700.0,17.4076,17.4808,17.3856,17.4295,157700.0
2008-02-08 11:40:00,23.81,23.9,23.79,23.88,394000.0,17.4368,17.5028,17.4222,17.4881,394000.0
2008-02-08 11:50:00,23.87,23.92,23.77,23.78,194600.0,17.4808,17.5174,17.4076,17.4149,194600.0
2008-02-08 12:00:00,23.78,23.8,23.66,23.68,239600.0,17.4149,17.4295,17.327,17.3416,239600.0
2008-02-08 12:10:00,23.69,23.75,23.62,23.64,201300.0,17.349,17.3929,17.2977,17.3124,201300.0
2008-02-08 12:20:00,23.65,23.65,23.49,23.59,227800.0,17.3197,17.3197,17.2025,17.2757,227800.0
2008-02-08 12:30:00,23.59,23.66,23.57,23.64,198200.0,17.2757,17.327,17.2611,17.3124,198200.0
2008-02-08 12:40:00,23.64,23.73,23.57,23.59,195600.0,17.3124,17.3783,17.2611,17.2757,195600.0
2008-02-08 12:50:00,23.59,23.64,23.56,23.63,304200.0,17.2757,17.3124,17.2538,17.305,304200.0
2008-02-08 13:00:00,23.64,23.66,23.56,23.63,139300.0,17.3124,17.327,17.2538,17.305,139300.0
2008-02-08 13:10:00,23.63,23.67,23.47,23.48,255100.0,17.305,17.3343,17.1879,17.1952,255100.0
2008-02-08 13:20:00,23.49,23.62,23.47,23.6,173700.0,17.2025,17.2977,17.1879,17.2831,173700.0
2008-02-08 13:30:00,23.59,23.6,23.5,23.51,144300.0,17.2757,17.2831,17.2098,17.2171,144300.0
2008-02-08 13:40:00,23.5,23.64,23.47,23.62,245200.0,17.2098,17.3124,17.1879,17.2977,245200.0
2008-02-08 13:50:00,23.62,23.7,23.55,23.57,262800.0,17.2977,17.3563,17.2464,17.2611,262800.0
2008-02-08 14:00:00,23.57,23.6,23.51,23.57,254600.0,17.2611,17.2831,17.2171,17.2611,254600.0
2008-02-08 14:10:00,23.56,23.71,23.55,23.7,187500.0,17.2538,17.3636,17.2464,17.3563,187500.0
2008-02-08 14:20:00,23.7,23.73,23.64,23.68,211800.0,17.3563,17.3783,17.3124,17.3416,211800.0
2008-02-08 14:30:00,23.67,23.7,23.65,23.67,194400.0,17.3343,17.3563,17.3197,17.3343,194400.0
2008-02-08 14:40:00,23.67,23.71,23.55,23.56,235600.0,17.3343,17.3636,17.2464,17.2538,235600.0
2008-02-08 14:50:00,23.56,23.62,23.56,23.57,175900.0,17.2538,17.2977,17.2538,17.2611,175900.0
2008-02-08 15:00:00,23.57,23.61,23.54,23.61,292600.0,17.2611,17.2904,17.2391,17.2904,292600.0
2008-02-08 15:10:00,23.61,23.63,23.51,23.61,194100.0,17.2904,17.305,17.2171,17.2904,194100.0
2008-02-08 15:20:00,23.61,23.63,23.51,23.6,262800.0,17.2904,17.305,17.2171,17.2831,262800.0
2008-02-08 15:30:00,23.61,23.73,23.54,23.56,391500.0,17.2904,17.3783,17.2391,17.2538,391500.0
2008-02-08 15:40:00,23.56,23.73,23.52,23.67,464400.0,17.2538,17.3783,17.2245,17.3343,464400.0
2008-02-08 15:50:00,23.67,23.71,23.51,23.58,546300.0,17.3343,17.3636,17.2171,17.2684,546300.0
2008-02-11 09:30:00,23.75,23.78,23.45,23.45,273200.0,17.3929,17.4149,17.1732,17.1732,273200.0
2008-02-11 09:40:00,23.45,23.52,23.28,23.45,334400.0,17.1732,17.2245,17.0487,17.1732,334400.0
2008-02-11 09:50:00,23.44,23.59,23.35,23.52,246700.0,17.1659,17.2757,17.1,17.2245,246700.0
2008-02-11 10:00:00,23.52,23.61,23.37,23.38,295900.0,17.2245,17.2904,17.1146,17.1219,295900.0
2008-02-11 10:10:00,23.39,23.44,23.3,23.35,218300.0,17.1293,17.1659,17.0634,17.1,218300.0
2008-02-11 10:20:00,23.36,23.47,23.3,23.47,281400.0,17.1073,17.1879,17.0634,17.1879,281400.0
2008-02-11 10:30:00,23.46,23.6,23.37,23.6,290500.0,17.1805,17.2831,17.1146,17.2831,290500.0
2008-02-11 10:40:00,23.6,23.63,23.54,23.57,204300.0,17.2831,17.305,17.2391,17.2611,204300.0
2008-02-11 10:50:00,23.58,23.8,23.5,23.73,186600.0,17.2684,17.4295,17.2098,17.3783,186600.0
2008-02-11 11:00:00,23.73,23.93,23.7,23.83,326200.0,17.3783,17.5247,17.3563,17.4515,326200.0
2008-02-11 11:10:00,23.83,23.95,23.8,23.94,208200.0,17.4515,17.5394,17.4295,17.5321,208200.0
2008-02-11 11:20:00,23.94,24.02,23.76,23.8,234500.0,17.5321,17.5906,17.4002,17.4295,234500.0
2008-02-11 11:30:00,23.81,23.87,23.64,23.85,289000.0,17.4368,17.4808,17.3124,17.4661,289000.0
2008-02-11 11:40:00,23.85,23.97,23.85,23.95,224200.0,17.4661,17.554,17.4661,17.5394,224200.0
2008-02-11 11:50:00,23.95,23.99,23.87,23.92,219200.0,17.5394,17.5687,17.4808,17.5174,219200.0
2008-02-11 12:00:00,23.93,24.21,23.92,24.13,207900.0,17.5247,17.7298,17.5174,17.6712,207900.0
2008-02-11 12:10:00,24.13,24.18,24.01,24.06,186600.0,17.6712,17.7078,17.5833,17.6199,186600.0
2008-02-11 12:20:00,24.06,24.12,24.02,24.11,157000.0,17.6199,17.6639,17.5906,17.6565,157000.0
2008-02-11 12:30:00,24.1,24.17,24.05,24.17,181400.0,17.6492,17.7005,17.6126,17.7005,181400.0
2008-02-11 12:40:00,24.17,24.21,24.12,24.19,194700.0,17.7005,17.7298,17.6639,17.7151,194700.0
2008-02-11 12:50:00,24.2,24.21,24.15,24.21,145800.0,17.7225,17.7298,17.6858,17.7298,145800.0
2008-02-11 13:00:00,24.21,24.29,24.17,24.18,108300.0,17.7298,17.7884,17.7005,17.7078,108300.0
2008-02-11 13:10:00,24.18,24.23,24.13,24.13,82700.0,17.7078,17.7444,17.6712,17.6712,82700.0
2008-02-11 13:20:00,24.14,24.25,24.12,24.25,81200.0,17.6785,17.7591,17.6639,17.7591,81200.0
2008-02-11 13:30:00,24.25,24.33,24.18,24.2,186800.0,17.7591,17.8177,17.7078,17.7225,186800.0
2008-02-11 13:40:00,24.2,24.24,24.13,24.17,150000.0,17.7225,17.7518,17.6712,17.7005,150000.0
2008-02-11 13:50:00,24.17,24.25,24.12,24.2,120100.0,17.7005,17.7591,17.6639,17.7225,120100.0
2008-02-11 14:00:00,24.2,24.21,24.07,24.11,154900.0,17.7225,17.7298,17.6273,17.6565,154900.0
2008-02-11 14:10:00,24.11,24.23,24.1,24.12,160300.0,17.6565,17.7444,17.6492,17.6639,160300.0
2008-02-11 14:20:00,24.12,24.16,24.04,24.08,105700.0,17.6639,17.6932,17.6053,17.6346,105700.0
2008-02-11 14:30:00,24.08,24.09,23.99,24.01,154000.0,17.6346,17.6419,17.5687,17.5833,154000.0
2008-02-11 14:40:00,24.01,24.15,24.01,24.14,133900.0,17.5833,17.6858,17.5833,17.6785,133900.0
2008-02-11 14:50:00,24.13,24.22,24.1,24.16,180700.0,17.6712,17.7371,17.6492,17.6932,180700.0
2008-02-11 15:00:00,24.17,24.17,24.08,24.13,263600.0,17.7005,17.7005,17.6346,17.6712,263600.0
2008-02-11 15:10:00,24.13,24.24,24.11,24.2,198000.0,17.6712,17.7518,17.6565,17.7225,198000.0
2008-02-11 15:20:00,24.19,24.3,24.19,24.27,215000.0,17.7151,17.7957,17.7151,17.7737,215000.0
2008-02-11 15:30:00,24.28,24.29,24.16,24.23,287000.0,17.781,17.7884,17.6932,17.7444,287000.0
2008-02-11 15:40:00,24.23,24.27,24.15,24.27,416800.0,17.7444,17.7737,17.6858,17.7737,416800.0
2008-02-11 15:50:00,24.26,24.3,24.22,24.27,614500.0,17.7664,17.7957,17.7371,17.7737,614500.0
2008-02-12 09:30:00,24.37,24.56,24.19,24.28,528500.0,17.847,17.9861,17.7151,17.781,528500.0
2008-02-12 09:40:00,24.26,24.5,24.21,24.41,539700.0,17.7664,17.9422,17.7298,17.8762,539700.0
2008-02-12 09:50:00,24.4,24.41,24.19,24.28,526500.0,17.8689,17.8762,17.7151,17.781,526500.0
2008-02-12 10:00:00,24.28,24.44,24.19,24.43,373900.0,17.781,17.8982,17.7151,17.8909,373900.0
2008-02-12 10:10:00,24.42,24.71,24.42,24.52,434400.0,17.8836,18.0959,17.8836,17.9568,434400.0
2008-02-12 10:20:00,24.52,24.6,24.39,24.43,213700.0,17.9568,18.0154,17.8616,17.8909,213700.0
2008-02-12 10:30:00,24.43,24.72,24.42,24.55,244400.0,17.8909,18.1033,17.8836,17.9788,244400.0
2008-02-12 10:40:00,24.55,24.75,24.55,24.73,202100.0,17.9788,18.1252,17.9788,18.1106,202100.0
2008-02-12 10:50:00,24.73,24.74,24.66,24.73,166300.0,18.1106,18.1179,18.0593,18.1106,166300.0
2008-02-12 11:00:00,24.73,24.77,24.63,24.69,185900.0,18.1106,18.1399,18.0374,18.0813,185900.0
2008-02-12 11:10:00,24.69,24.73,24.64,24.69,168100.0,18.0813,18.1106,18.0447,18.0813,168100.0
2008-02-12 11:20:00,24.69,24.73,24.57,24.59,220100.0,18.0813,18.1106,17.9934,18.0081,220100.0
2008-02-12 11:30:00,24.59,24.65,24.53,24.55,210600.0,18.0081,18.052,17.9641,17.9788,210600.0
2008-02-12 11:40:00,24.55,24.57,24.51,24.55,245300.0,17.9788,17.9934,17.9495,17.9788,245300.0
2008-02-12 11:50:00,24.54,24.55,24.41,24.49,192800.0,17.9715,17.9788,17.8762,17.9348,192800.0
2008-02-12 12:00:00,24.48,24.59,24.44,24.59,148500.0,17.9275,18.0081,17.8982,18.0081,148500.0
2008-02-12 12:10:00,24.58,24.62,24.53,24.53,217000.0,18.0007,18.03,17.9641,17.9641,217000.0
2008-02-12 12:20:00,24.53,24.54,24.43,24.43,157200.0,17.9641,17.9715,17.8909,17.8909,157200.0
2008-02-12 12:30:00,24.43,24.44,24.28,24.33,246100.0,17.8909,17.8982,17.781,17.8177,246100.0
2008-02-12 12:40:00,24.33,24.38,24.25,24.33,175900.0,17.8177,17.8543,17.7591,17.8177,175900.0
2008-02-12 12:50:00,24.33,24.43,24.33,24.42,98700.0,17.8177,17.8909,17.8177,17.8836,98700.0
2008-02-12 13:00:00,24.42,24.42,24.38,24.41,133800.0,17.8836,17.8836,17.8543,17.8762,133800.0
2008-02-12 13:10:00,24.41,24.47,24.39,24.41,117100.0,17.8762,17.9202,17.8616,17.8762,117100.0
2008-02-12 13:20:00,24.42,24.5,24.39,24.46,86800.0,17.8836,17.9422,17.8616,17.9129,86800.0
2008-02-12 13:30:00,24.46,24.47,24.37,24.42,93100.0,17.9129,17.9202,17.847,17.8836,93100.0
2008-02-12 13:40:00,24.42,24.48,24.37,24.47,104100.0,17.8836,17.9275,17.847,17.9202,104100.0
2008-02-12 13:50:00,24.47,24.53,24.47,24.48,112000.0,17.9202,17.9641,17.9202,17.9275,112000.0
2008-02-12 14:00:00,24.48,24.49,24.39,24.43,128700.0,17.9275,17.9348,17.8616,17.8909,128700.0
2008-02-12 14:10:00,24.43,24.49,24.34,24.34,186900.0,17.8909,17.9348,17.825,17.825,186900.0
2008-02-12 14:20:00,24.33,24.38,24.28,24.38,164500.0,17.8177,17.8543,17.781,17.8543,164500.0
2008-02-12 14:30:00,24.37,24.38,24.25,24.29,290300.0,17.847,17.8543,17.7591,17.7884,290300.0
2008-02-12 14:40:00,24.28,24.46,24.26,24.44,296000.0,17.781,17.9129,17.7664,17.8982,296000.0
2008-02-12 14:50:00,24.44,24.45,24.36,24.4,232600.0,17.8982,17.9055,17.8396,17.8689,232600.0
2008-02-12 15:00:00,24.4,24.42,24.18,24.25,248500.0,17.8689,17.8836,17.7078,17.7591,248500.0
2008-02-12 15:10:00,24.26,24.32,24.24,24.25,250300.0,17.7664,17.8103,17.7518,17.7591,250300.0
2008-02-12 15:20:00,24.24,24.25,24.03,24.11,323600.0,17.7518,17.7591,17.598,17.6565,323600.0
2008-02-12 15:30:00,24.11,24.16,24.02,24.04,296900.0,17.6565,17.6932,17.5906,17.6053,296900.0
2008-02-12 15:40:00,24.04,24.23,24.04,24.21,726700.0,17.6053,17.7444,17.6053,17.7298,726700.0
2008-02-12 15:50:00,24.21,24.22,24.07,24.18,631500.0,17.7298,17.7371,17.6273,17.7078,631500.0
2008-02-13 09:30:00,24.33,24.59,24.26,24.35,344900.0,17.8177,18.0081,17.7664,17.8323,344900.0
2008-02-13 09:40:00,24.35,24.44,24.2,24.34,291400.0,17.8323,17.8982,17.7225,17.825,291400.0
2008-02-13 09:50:00,24.34,24.39,24.21,24.21,286500.0,17.825,17.8616,17.7298,17.7298,286500.0
2008-02-13 10:00:00,24.21,24.35,24.2,24.34,242900.0,17.7298,17.8323,17.7225,17.825,242900.0
2008-02-13 10:10:00,24.34,24.37,24.16,24.16,284600.0,17.825,17.847,17.6932,17.6932,284600.0
2008-02-13 10:20:00,24.15,24.24,24.1,24.24,293700.0,17.6858,17.7518,17.6492,17.7518,293700.0
2008-02-13 10:30:00,24.23,24.24,24.05,24.19,226600.0,17.7444,17.7518,17.6126,17.7151,226600.0
2008-02-13 10:40:00,24.17,24.19,24.05,24.06,174400.0,17.7005,17.7151,17.6126,17.6199,174400.0
2008-02-13 10:50:00,24.06,24.15,24.04,24.07,182200.0,17.6199,17.6858,17.6053,17.6273,182200.0
2008-02-13 11:00:00,24.08,24.18,24.06,24.17,168900.0,17.6346,17.7078,17.6199,17.7005,168900.0
2008-02-13 11:10:00,24.17,24.19,24.1,24.1,77100.0,17.7005,17.7151,17.6492,17.6492,77100.0
2008-02-13 11:20:00,24.1,24.2,24.06,24.17,131300.0,17.6492,17.7225,17.6199,17.7005,131300.0
2008-02-13 11:30:00,24.17,24.17,24.07,24.11,165700.0,17.7005,17.7005,17.6273,17.6565,165700.0
2008-02-13 11:40:00,24.11,24.17,24.06,24.14,257200.0,17.6565,17.7005,17.6199,17.6785,257200.0
2008-02-13 11:50:00,24.14,24.15,24.04,24.04,188200.0,17.6785,17.6858,17.6053,17.6053,188200.0
2008-02-13 12:00:00,24.04,24.2,24.04,24.15,313100.0,17.6053,17.7225,17.6053,17.6858,313100.0
2008-02-13 12:10:00,24.15,24.2,24.14,24.18,345200.0,17.6858,17.7225,17.6785,17.7078,345200.0
2008-02-13 12:20:00,24.17,24.19,24.09,24.11,150800.0,17.7005,17.7151,17.6419,17.6565,150800.0
2008-02-13 12:30:00,24.12,24.14,24.1,24.11,59700.0,17.6639,17.6785,17.6492,17.6565,59700.0
2008-02-13 12:40:00,24.11,24.11,24.06,24.07,107700.0,17.6565,17.6565,17.6199,17.6273,107700.0
2008-02-13 12:50:00,24.07,24.13,24.05,24.11,92800.0,17.6273,17.6712,17.6126,17.6565,92800.0
2008-02-13 13:00:00,24.11,24.19,24.06,24.18,198000.0,17.6565,17.7151,17.6199,17.7078,198000.0
2008-02-13 13:10:00,24.18,24.26,24.11,24.24,404900.0,17.7078,17.7664,17.6565,17.7518,404900.0
2008-02-13 13:20:00,24.23,24.26,24.19,24.19,104200.0,17.7444,17.7664,17.7151,17.7151,104200.0
2008-02-13 13:30:00,24.19,24.21,24.14,24.19,99200.0,17.7151,17.7298,17.6785,17.7151,99200.0
2008-02-13 13:40:00,24.2,24.24,24.17,24.2,199600.0,17.7225,17.7518,17.7005,17.7225,199600.0
2008-02-13 13:50:00,24.2,24.2,24.11,24.15,224300.0,17.7225,17.7225,17.6565,17.6858,224300.0
2008-02-13 14:00:00,24.16,24.21,24.12,24.15,182600.0,17.6932,17.7298,17.6639,17.6858,182600.0
2008-02-13 14:10:00,24.15,24.16,24.07,24.15,142900.0,17.6858,17.6932,17.6273,17.6858,142900.0
2008-02-13 14:20:00,24.14,24.17,24.05,24.08,139300.0,17.6785,17.7005,17.6126,17.6346,139300.0
2008-02-13 14:30:00,24.08,24.15,24.05,24.15,180300.0,17.6346,17.6858,17.6126,17.6858,180300.0
2008-02-13 14:40:00,24.15,24.18,24.09,24.1,134600.0,17.6858,17.7078,17.6419,17.6492,134600.0
2008-02-13 14:50:00,24.1,24.14,24.08,24.13,73000.0,17.6492,17.6785,17.6346,17.6712,73000.0
2008-02-13 15:00:00,24.13,24.15,24.06,24.09,147600.0,17.6712,17.6858,17.6199,17.6419,147600.0
2008-02-13 15:10:00,24.1,24.11,24.05,24.06,157000.0,17.6492,17.6565,17.6126,17.6199,157000.0
2008-02-13 15:20:00,24.06,24.21,24.04,24.2,442500.0,17.6199,17.7298,17.6053,17.7225,442500.0
2008-02-13 15:30:00,24.2,24.31,24.17,24.31,408800.0,17.7225,17.803,17.7005,17.803,408800.0
2008-02-13 15:40:00,24.31,24.34,24.14,24.15,403700.0,17.803,17.825,17.6785,17.6858,403700.0
2008-02-13 15:50:00,24.14,24.19,24.1,24.15,546400.0,17.6785,17.7151,17.6492,17.6858,546400.0
2008-02-14 09:30:00,24.2,24.21,24.02,24.11,217000.0,17.7225,17.7298,17.5906,17.6565,217000.0
2008-02-14 09:40:00,24.1,24.1,23.82,23.94,381900.0,17.6492,17.6492,17.4442,17.5321,381900.0
2008-02-14 09:50:00,23.92,24.05,23.86,23.86,293600.0,17.5174,17.6126,17.4735,17.4735,293600.0
2008-02-14 10:00:00,23.86,23.98,23.76,23.78,321900.0,17.4735,17.5613,17.4002,17.4149,321900.0
2008-02-14 10:10:00,23.77,23.88,23.75,23.88,246400.0,17.4076,17.4881,17.3929,17.4881,246400.0
2008-02-14 10:20:00,23.88,24.0,23.87,23.88,193600.0,17.4881,17.576,17.4808,17.4881,193600.0
2008-02-14 10:30:00,23.88,23.9,23.68,23.68,251700.0,17.4881,17.5028,17.3416,17.3416,251700.0
2008-02-14 10:40:00,23.68,23.74,23.5,23.73,478300.0,17.3416,17.3856,17.2098,17.3783,478300.0
2008-02-14 10:50:00,23.72,23.78,23.59,23.63,377800.0,17.3709,17.4149,17.2757,17.305,377800.0
2008-02-14 11:00:00,23.63,23.63,23.51,23.54,226800.0,17.305,17.305,17.2171,17.2391,226800.0
2008-02-14 11:10:00,23.55,23.55,23.41,23.45,294900.0,17.2464,17.2464,17.1439,17.1732,294900.0
2008-02-14 11:20:00,23.45,23.57,23.44,23.46,214800.0,17.1732,17.2611,17.1659,17.1805,214800.0
2008-02-14 11:30:00,23.47,23.52,23.43,23.49,122700.0,17.1879,17.2245,17.1586,17.2025,122700.0
2008-02-14 11:40:00,23.5,23.5,23.39,23.43,187100.0,17.2098,17.2098,17.1293,17.1586,187100.0
2008-02-14 11:50:00,23.44,23.6,23.44,23.59,579800.0,17.1659,17.2831,17.1659,17.2757,579800.0
2008-02-14 12:00:00,23.59,23.59,23.5,23.5,241600.0,17.2757,17.2757,17.2098,17.2098,241600.0
2008-02-14 12:10:00,23.51,23.72,23.51,23.65,415900.0,17.2171,17.3709,17.2171,17.3197,415900.0
2008-02-14 12:20:00,23.66,23.71,23.62,23.64,162800.0,17.327,17.3636,17.2977,17.3124,162800.0
2008-02-14 12:30:00,23.63,23.73,23.63,23.71,239500.0,17.305,17.3783,17.305,17.3636,239500.0
2008-02-14 12:40:00,23.71,23.72,23.63,23.63,106700.0,17.3636,17.3709,17.305,17.305,106700.0
2008-02-14 12:50:00,23.63,23.7,23.53,23.53,203900.0,17.305,17.3563,17.2318,17.2318,203900.0
2008-02-14 13:00:00,23.53,23.59,23.42,23.46,144400.0,17.2318,17.2757,17.1512,17.1805,144400.0
2008-02-14 13:10:00,23.46,23.54,23.41,23.49,144800.0,17.1805,17.2391,17.1439,17.2025,144800.0
2008-02-14 13:20:00,23.49,23.52,23.43,23.48,92200.0,17.2025,17.2245,17.1586,17.1952,92200.0
2008-02-14 13:30:00,23.48,23.56,23.48,23.56,109700.0,17.1952,17.2538,17.1952,17.2538,109700.0
2008-02-14 13:40:00,23.56,23.56,23.47,23.5,141400.0,17.2538,17.2538,17.1879,17.2098,141400.0
2008-02-14 13:50:00,23.5,23.62,23.46,23.57,140600.0,17.2098,17.2977,17.1805,17.2611,140600.0
2008-02-14 14:00:00,23.57,23.63,23.57,23.59,90200.0,17.2611,17.305,17.2611,17.2757,90200.0
2008-02-14 14:10:00,23.59,23.63,23.52,23.63,95600.0,17.2757,17.305,17.2245,17.305,95600.0
2008-02-14 14:20:00,23.63,23.67,23.5,23.53,106700.0,17.305,17.3343,17.2098,17.2318,106700.0
2008-02-14 14:30:00,23.54,23.61,23.51,23.54,133400.0,17.2391,17.2904,17.2171,17.2391,133400.0
2008-02-14 14:40:00,23.53,23.53,23.34,23.39,231300.0,17.2318,17.2318,17.0927,17.1293,231300.0
2008-02-14 14:50:00,23.39,23.58,23.39,23.58,209100.0,17.1293,17.2684,17.1293,17.2684,209100.0
2008-02-14 15:00:00,23.59,23.64,23.53,23.55,336100.0,17.2757,17.3124,17.2318,17.2464,336100.0
2008-02-14 15:10:00,23.55,23.74,23.55,23.72,253900.0,17.2464,17.3856,17.2464,17.3709,253900.0
2008-02-14 15:20:00,23.72,23.73,23.65,23.67,221000.0,17.3709,17.3783,17.3197,17.3343,221000.0
2008-02-14 15:30:00,23.67,23.74,23.6,23.66,345600.0,17.3343,17.3856,17.2831,17.327,345600.0
2008-02-14 15:40:00,23.67,23.68,23.54,23.61,320800.0,17.3343,17.3416,17.2391,17.2904,320800.0
2008-02-14 15:50:00,23.61,23.63,23.5,23.52,465100.0,17.2904,17.305,17.2098,17.2245,465100.0
2008-02-15 09:30:00,23.48,23.49,22.96,23.03,1855100.0,17.1952,17.2025,16.8144,16.8656,1855100.0
2008-02-15 09:40:00,23.03,23.22,23.0,23.21,363900.0,16.8656,17.0048,16.8437,16.9974,363900.0
2008-02-15 09:50:00,23.21,23.29,23.02,23.08,532900.0,16.9974,17.056,16.8583,16.9022,532900.0
2008-02-15 10:00:00,23.08,23.31,22.97,23.07,546100.0,16.9022,17.0707,16.8217,16.8949,546100.0
2008-02-15 10:10:00,23.07,23.14,22.91,22.98,556200.0,16.8949,16.9462,16.7777,16.829,556200.0
2008-02-15 10:20:00,22.99,23.05,22.95,23.0,286200.0,16.8363,16.8803,16.807,16.8437,286200.0
2008-02-15 10:30:00,22.99,23.13,22.99,22.99,413400.0,16.8363,16.9389,16.8363,16.8363,413400.0
2008-02-15 10:40:00,22.99,22.99,22.85,22.88,259000.0,16.8363,16.8363,16.7338,16.7558,259000.0
2008-02-15 10:50:00,22.88,22.98,22.86,22.88,265700.0,16.7558,16.829,16.7411,16.7558,265700.0
2008-02-15 11:00:00,22.89,22.98,22.89,22.95,268500.0,16.7631,16.829,16.7631,16.807,268500.0
2008-02-15 11:10:00,22.96,23.02,22.89,22.9,202000.0,16.8144,16.8583,16.7631,16.7704,202000.0
2008-02-15 11:20:00,22.9,22.97,22.86,22.97,196300.0,16.7704,16.8217,16.7411,16.8217,196300.0
2008-02-15 11:30:00,22.97,22.97,22.88,22.93,176800.0,16.8217,16.8217,16.7558,16.7924,176800.0
2008-02-15 11:40:00,22.93,22.96,22.9,22.96,354300.0,16.7924,16.8144,16.7704,16.8144,354300.0
2008-02-15 11:50:00,22.97,23.02,22.95,22.95,356600.0,16.8217,16.8583,16.807,16.807,356600.0
2008-02-15 12:00:00,22.95,23.12,22.95,23.0,331200.0,16.807,16.9315,16.807,16.8437,331200.0
2008-02-15 12:10:00,23.0,23.04,22.96,23.02,179600.0,16.8437,16.873,16.8144,16.8583,179600.0
2008-02-15 12:20:00,23.01,23.05,22.98,23.01,365200.0,16.851,16.8803,16.829,16.851,365200.0
2008-02-15 12:30:00,23.0,23.06,22.98,23.04,180200.0,16.8437,16.8876,16.829,16.873,180200.0
2008-02-15 12:40:00,23.04,23.05,23.0,23.05,133900.0,16.873,16.8803,16.8437,16.8803,133900.0
2008-02-15 12:50:00,23.05,23.09,23.03,23.05,145000.0,16.8803,16.9096,16.8656,16.8803,145000.0
2008-02-15 13:00:00,23.07,23.08,23.0,23.04,108300.0,16.8949,16.9022,16.8437,16.873,108300.0
2008-02-15 13:10:00,23.03,23.14,23.03,23.11,89700.0,16.8656,16.9462,16.8656,16.9242,89700.0
2008-02-15 13:20:00,23.11,23.12,23.09,23.11,86800.0,16.9242,16.9315,16.9096,16.9242,86800.0
2008-02-15 13:30:00,23.11,23.11,22.99,23.05,151600.0,16.9242,16.9242,16.8363,16.8803,151600.0
2008-02-15 13:40:00,23.06,23.12,23.06,23.09,73500.0,16.8876,16.9315,16.8876,16.9096,73500.0
2008-02-15 13:50:00,23.1,23.2,23.1,23.13,188000.0,16.9169,16.9901,16.9169,16.9389,188000.0
2008-02-15 14:00:00,23.13,23.14,23.08,23.12,156200.0,16.9389,16.9462,16.9022,16.9315,156200.0
2008-02-15 14:10:00,23.12,23.17,23.11,23.16,175600.0,16.9315,16.9682,16.9242,16.9608,175600.0
2008-02-15 14:20:00,23.16,23.2,23.13,23.19,119900.0,16.9608,16.9901,16.9389,16.9828,119900.0
2008-02-15 14:30:00,23.19,23.22,23.13,23.15,135100.0,16.9828,17.0048,16.9389,16.9535,135100.0
2008-02-15 14:40:00,23.16,23.19,23.13,23.19,318800.0,16.9608,16.9828,16.9389,16.9828,318800.0
2008-02-15 14:50:00,23.19,23.22,23.17,23.19,161100.0,16.9828,17.0048,16.9682,16.9828,161100.0
2008-02-15 15:00:00,23.18,23.25,23.15,23.24,333000.0,16.9755,17.0267,16.9535,17.0194,333000.0
2008-02-15 15:10:00,23.24,23.3,23.18,23.2,195300.0,17.0194,17.0634,16.9755,16.9901,195300.0
2008-02-15 15:20:00,23.2,23.23,23.18,23.2,142300.0,16.9901,17.0121,16.9755,16.9901,142300.0
2008-02-15 15:30:00,23.2,23.25,23.19,23.24,214700.0,16.9901,17.0267,16.9828,17.0194,214700.0
2008-02-15 15:40:00,23.25,23.28,23.17,23.23,369100.0,17.0267,17.0487,16.9682,17.0121,369100.0
2008-02-15 15:50:00,23.23,23.38,23.19,23.37,768900.0,17.0121,17.1219,16.9828,17.1146,768900.0
2008-02-19 09:30:00,23.57,23.82,23.53,23.63,493800.0,17.2611,17.4442,17.2318,17.305,493800.0
2008-02-19 09:40:00,23.63,23.64,23.5,23.57,347400.0,17.305,17.3124,17.2098,17.2611,347400.0
2008-02-19 09:50:00,23.57,23.62,23.54,23.56,455000.0,17.2611,17.2977,17.2391,17.2538,455000.0
2008-02-19 10:00:00,23.56,23.61,23.49,23.53,417400.0,17.2538,17.2904,17.2025,17.2318,417400.0
2008-02-19 10:10:00,23.53,23.62,23.52,23.6,324100.0,17.2318,17.2977,17.2245,17.2831,324100.0
2008-02-19 10:20:00,23.6,23.65,23.55,23.6,344000.0,17.2831,17.3197,17.2464,17.2831,344000.0
2008-02-19 10:30:00,23.6,23.61,23.43,23.47,530900.0,17.2831,17.2904,17.1586,17.1879,530900.0
2008-02-19 10:40:00,23.47,23.54,23.43,23.52,259300.0,17.1879,17.2391,17.1586,17.2245,259300.0
2008-02-19 10:50:00,23.51,23.56,23.48,23.51,138600.0,17.2171,17.2538,17.1952,17.2171,138600.0
2008-02-19 11:00:00,23.52,23.55,23.34,23.41,328300.0,17.2245,17.2464,17.0927,17.1439,328300.0
2008-02-19 11:10:00,23.42,23.42,23.35,23.38,182200.0,17.1512,17.1512,17.1,17.1219,182200.0
2008-02-19 11:20:00,23.38,23.46,23.35,23.41,163800.0,17.1219,17.1805,17.1,17.1439,163800.0
2008-02-19 11:30:00,23.41,23.49,23.4,23.45,259600.0,17.1439,17.2025,17.1366,17.1732,259600.0
2008-02-19 11:40:00,23.45,23.51,23.44,23.49,193700.0,17.1732,17.2171,17.1659,17.2025,193700.0
2008-02-19 11:50:00,23.49,23.49,23.43,23.49,180900.0,17.2025,17.2025,17.1586,17.2025,180900.0
2008-02-19 12:00:00,23.49,23.54,23.46,23.53,159100.0,17.2025,17.2391,17.1805,17.2318,159100.0
2008-02-19 12:10:00,23.54,23.57,23.43,23.49,205800.0,17.2391,17.2611,17.1586,17.2025,205800.0
2008-02-19 12:20:00,23.5,23.54,23.48,23.51,185000.0,17.2098,17.2391,17.1952,17.2171,185000.0
2008-02-19 12:30:00,23.51,23.51,23.36,23.38,133400.0,17.2171,17.2171,17.1073,17.1219,133400.0
2008-02-19 12:40:00,23.39,23.41,23.34,23.38,193300.0,17.1293,17.1439,17.0927,17.1219,193300.0
2008-02-19 12:50:00,23.37,23.4,23.33,23.34,160300.0,17.1146,17.1366,17.0853,17.0927,160300.0
2008-02-19 13:00:00,23.34,23.41,23.34,23.37,281700.0,17.0927,17.1439,17.0927,17.1146,281700.0
2008-02-19 13:10:00,23.37,23.46,23.37,23.4,338500.0,17.1146,17.1805,17.1146,17.1366,338500.0
2008-02-19 13:20:00,23.41,23.48,23.4,23.42,192400.0,17.1439,17.1952,17.1366,17.1512,192400.0
2008-02-19 13:30:00,23.42,23.42,23.38,23.4,122600.0,17.1512,17.1512,17.1219,17.1366,122600.0
2008-02-19 13:40:00,23.4,23.42,23.35,23.38,177000.0,17.1366,17.1512,17.1,17.1219,177000.0
2008-02-19 13:50:00,23.38,23.42,23.36,23.4,190300.0,17.1219,17.1512,17.1073,17.1366,190300.0
2008-02-19 14:00:00,23.4,23.42,23.36,23.4,258400.0,17.1366,17.1512,17.1073,17.1366,258400.0
2008-02-19 14:10:00,23.4,23.43,23.38,23.43,153200.0,17.1366,17.1586,17.1219,17.1586,153200.0
2008-02-19 14:20:00,23.42,23.53,23.38,23.39,319200.0,17.1512,17.2318,17.1219,17.1293,319200.0
2008-02-19 14:30:00,23.39,23.41,23.33,23.4,377500.0,17.1293,17.1439,17.0853,17.1366,377500.0
2008-02-19 14:40:00,23.4,23.41,23.26,23.3,253900.0,17.1366,17.1439,17.0341,17.0634,253900.0
2008-02-19 14:50:00,23.29,23.3,23.19,23.19,165300.0,17.056,17.0634,16.9828,16.9828,165300.0
2008-02-19 15:00:00,23.19,23.19,23.08,23.18,223500.0,16.9828,16.9828,16.9022,16.9755,223500.0
2008-02-19 15:10:00,23.19,23.23,23.16,23.19,187400.0,16.9828,17.0121,16.9608,16.9828,187400.0
2008-02-19 15:20:00,23.19,23.22,23.11,23.15,316500.0,16.9828,17.0048,16.9242,16.9535,316500.0
2008-02-19 15:30:00,23.15,23.23,23.11,23.17,496800.0,16.9535,17.0121,16.9242,16.9682,496800.0
2008-02-19 15:40:00,23.17,23.25,23.1,23.1,623200.0,16.9682,17.0267,16.9169,16.9169,623200.0
2008-02-19 15:50:00,23.11,23.17,23.07,23.15,634500.0,16.9242,16.9682,16.8949,16.9535,634500.0
2008-02-20 09:30:00,23.07,23.07,22.7,22.83,608500.0,16.8949,16.8949,16.624,16.7192,608500.0
2008-02-20 09:40:00,22.83,22.89,22.76,22.81,432400.0,16.7192,16.7631,16.6679,16.7045,432400.0
2008-02-20 09:50:00,22.8,23.08,22.8,22.93,331800.0,16.6972,16.9022,16.6972,16.7924,331800.0
2008-02-20 10:00:00,22.93,23.03,22.71,22.82,315600.0,16.7924,16.8656,16.6313,16.7118,315600.0
2008-02-20 10:10:00,22.82,22.97,22.77,22.97,135800.0,16.7118,16.8217,16.6752,16.8217,135800.0
2008-02-20 10:20:00,22.97,22.99,22.83,22.94,188600.0,16.8217,16.8363,16.7192,16.7997,188600.0
2008-02-20 10:30:00,22.94,23.02,22.83,23.0,219200.0,16.7997,16.8583,16.7192,16.8437,219200.0
2008-02-20 10:40:00,23.0,23.13,22.94,23.0,286700.0,16.8437,16.9389,16.7997,16.8437,286700.0
2008-02-20 10:50:00,23.0,23.09,22.97,23.0,203000.0,16.8437,16.9096,16.8217,16.8437,203000.0
2008-02-20 11:00:00,22.99,23.07,22.91,22.91,276800.0,16.8363,16.8949,16.7777,16.7777,276800.0
2008-02-20 11:10:00,22.9,23.11,22.9,23.08,251200.0,16.7704,16.9242,16.7704,16.9022,251200.0
2008-02-20 11:20:00,23.08,23.26,23.08,23.17,172600.0,16.9022,17.0341,16.9022,16.9682,172600.0
2008-02-20 11:30:00,23.17,23.18,23.05,23.08,418700.0,16.9682,16.9755,16.8803,16.9022,418700.0
2008-02-20 11:40:00,23.08,23.16,23.05,23.15,100200.0,16.9022,16.9608,16.8803,16.9535,100200.0
2008-02-20 11:50:00,23.14,23.18,23.13,23.17,140700.0,16.9462,16.9755,16.9389,16.9682,140700.0
2008-02-20 12:00:00,23.17,23.32,23.07,23.31,262800.0,16.9682,17.078,16.8949,17.0707,262800.0
2008-02-20 12:10:00,23.31,23.43,23.25,23.31,252900.0,17.0707,17.1586,17.0267,17.0707,252900.0
2008-02-20 12:20:00,23.31,23.48,23.31,23.37,287600.0,17.0707,17.1952,17.0707,17.1146,287600.0
2008-02-20 12:30:00,23.37,23.42,23.35,23.36,207500.0,17.1146,17.1512,17.1,17.1073,207500.0
2008-02-20 12:40:00,23.36,23.36,23.23,23.24,167700.0,17.1073,17.1073,17.0121,17.0194,167700.0
2008-02-20 12:50:00,23.23,23.27,23.18,23.2,324000.0,17.0121,17.0414,16.9755,16.9901,324000.0
2008-02-20 13:00:00,23.2,23.45,23.2,23.36,215400.0,16.9901,17.1732,16.9901,17.1073,215400.0
2008-02-20 13:10:00,23.37,23.4,23.26,23.28,125500.0,17.1146,17.1366,17.0341,17.0487,125500.0
2008-02-20 13:20:00,23.28,23.28,23.11,23.15,142700.0,17.0487,17.0487,16.9242,16.9535,142700.0
2008-02-20 13:30:00,23.15,23.27,23.14,23.25,130900.0,16.9535,17.0414,16.9462,17.0267,130900.0
2008-02-20 13:40:00,23.25,23.36,23.25,23.3,129600.0,17.0267,17.1073,17.0267,17.0634,129600.0
2008-02-20 13:50:00,23.3,23.36,23.27,23.27,102500.0,17.0634,17.1073,17.0414,17.0414,102500.0
2008-02-20 14:00:00,23.28,23.4,23.15,23.33,449100.0,17.0487,17.1366,16.9535,17.0853,449100.0
2008-02-20 14:10:00,23.32,23.36,23.15,23.16,275200.0,17.078,17.1073,16.9535,16.9608,275200.0
2008-02-20 14:20:00,23.16,23.23,23.14,23.21,226000.0,16.9608,17.0121,16.9462,16.9974,226000.0
2008-02-20 14:30:00,23.21,23.33,23.17,23.2,174100.0,16.9974,17.0853,16.9682,16.9901,174100.0
2008-02-20 14:40:00,23.21,23.39,23.18,23.38,156200.0,16.9974,17.1293,16.9755,17.1219,156200.0
2008-02-20 14:50:00,23.39,23.43,23.32,23.34,206000.0,17.1293,17.1586,17.078,17.0927,206000.0
2008-02-20 15:00:00,23.33,23.38,23.26,23.29,147200.0,17.0853,17.1219,17.0341,17.056,147200.0
2008-02-20 15:10:00,23.29,23.46,23.27,23.28,363600.0,17.056,17.1805,17.0414,17.0487,363600.0
2008-02-20 15:20:00,23.29,23.36,23.21,23.26,145300.0,17.056,17.1073,16.9974,17.0341,145300.0
2008-02-20 15:30:00,23.26,23.3,23.19,23.25,169700.0,17.0341,17.0634,16.9828,17.0267,169700.0
2008-02-20 15:40:00,23.26,23.33,23.12,23.24,329800.0,17.0341,17.0853,16.9315,17.0194,329800.0
2008-02-20 15:50:00,23.24,23.35,23.23,23.35,406700.0,17.0194,17.1,17.0121,17.1,406700.0
2008-02-21 09:30:00,23.36,23.41,23.16,23.38,180400.0,17.1073,17.1439,16.9608,17.1219,180400.0
2008-02-21 09:40:00,23.36,23.6,23.36,23.45,324300.0,17.1073,17.2831,17.1073,17.1732,324300.0
2008-02-21 09:50:00,23.45,23.52,23.41,23.51,307900.0,17.1732,17.2245,17.1439,17.2171,307900.0
2008-02-21 10:00:00,23.51,23.53,23.34,23.44,546900.0,17.2171,17.2318,17.0927,17.1659,546900.0
2008-02-21 10:10:00,23.44,23.52,23.42,23.5,288400.0,17.1659,17.2245,17.1512,17.2098,288400.0
2008-02-21 10:20:00,23.51,23.51,23.35,23.4,268100.0,17.2171,17.2171,17.1,17.1366,268100.0
2008-02-21 10:30:00,23.41,23.46,23.35,23.38,154000.0,17.1439,17.1805,17.1,17.1219,154000.0
2008-02-21 10:40:00,23.38,23.39,23.26,23.34,309200.0,17.1219,17.1293,17.0341,17.0927,309200.0
2008-02-21 10:50:00,23.34,23.37,23.24,23.24,166800.0,17.0927,17.1146,17.0194,17.0194,166800.0
2008-02-21 11:00:00,23.24,23.45,23.18,23.28,209500.0,17.0194,17.1732,16.9755,17.0487,209500.0
2008-02-21 11:10:00,23.28,23.33,23.18,23.31,167200.0,17.0487,17.0853,16.9755,17.0707,167200.0
2008-02-21 11:20:00,23.31,23.33,23.22,23.31,163300.0,17.0707,17.0853,17.0048,17.0707,163300.0
2008-02-21 11:30:00,23.32,23.43,23.32,23.36,153000.0,17.078,17.1586,17.078,17.1073,153000.0
2008-02-21 11:40:00,23.37,23.53,23.36,23.48,219300.0,17.1146,17.2318,17.1073,17.1952,219300.0
2008-02-21 11:50:00,23.48,23.52,23.4,23.46,88200.0,17.1952,17.2245,17.1366,17.1805,88200.0
2008-02-21 12:00:00,23.46,23.49,23.39,23.41,160600.0,17.1805,17.2025,17.1293,17.1439,160600.0
2008-02-21 12:10:00,23.42,23.43,23.37,23.43,630900.0,17.1512,17.1586,17.1146,17.1586,630900.0
2008-02-21 12:20:00,23.43,23.44,23.35,23.43,153000.0,17.1586,17.1659,17.1,17.1586,153000.0
2008-02-21 12:30:00,23.43,23.5,23.4,23.48,197200.0,17.1586,17.2098,17.1366,17.1952,197200.0
2008-02-21 12:40:00,23.47,23.5,23.41,23.41,146500.0,17.1879,17.2098,17.1439,17.1439,146500.0
2008-02-21 12:50:00,23.4,23.58,23.4,23.56,398800.0,17.1366,17.2684,17.1366,17.2538,398800.0
2008-02-21 13:00:00,23.56,23.57,23.48,23.53,169400.0,17.2538,17.2611,17.1952,17.2318,169400.0
2008-02-21 13:10:00,23.53,23.53,23.41,23.49,170900.0,17.2318,17.2318,17.1439,17.2025,170900.0
2008-02-21 13:20:00,23.49,23.5,23.44,23.5,141100.0,17.2025,17.2098,17.1659,17.2098,141100.0
2008-02-21 13:30:00,23.5,23.52,23.38,23.4,138700.0,17.2098,17.2245,17.1219,17.1366,138700.0
2008-02-21 13:40:00,23.4,23.43,23.39,23.4,151100.0,17.1366,17.1586,17.1293,17.1366,151100.0
2008-02-21 13:50:00,23.4,23.55,23.37,23.49,196800.0,17.1366,17.2464,17.1146,17.2025,196800.0
2008-02-21 14:00:00,23.5,23.51,23.36,23.36,197200.0,17.2098,17.2171,17.1073,17.1073,197200.0
2008-02-21 14:10:00,23.37,23.39,23.3,23.36,228400.0,17.1146,17.1293,17.0634,17.1073,228400.0
2008-02-21 14:20:00,23.37,23.52,23.36,23.52,160700.0,17.1146,17.2245,17.1073,17.2245,160700.0
2008-02-21 14:30:00,23.53,23.55,23.46,23.51,163600.0,17.2318,17.2464,17.1805,17.2171,163600.0
2008-02-21 14:40:00,23.5,23.53,23.37,23.39,260500.0,17.2098,17.2318,17.1146,17.1293,260500.0
2008-02-21 14:50:00,23.4,23.46,23.38,23.45,148500.0,17.1366,17.1805,17.1219,17.1732,148500.0
2008-02-21 15:00:00,23.44,23.45,23.28,23.34,361400.0,17.1659,17.1732,17.0487,17.0927,361400.0
2008-02-21 15:10:00,23.34,23.44,23.31,23.4,313700.0,17.0927,17.1659,17.0707,17.1366,313700.0
2008-02-21 15:20:00,23.4,23.48,23.33,23.35,318800.0,17.1366,17.1952,17.0853,17.1,318800.0
2008-02-21 15:30:00,23.35,23.42,23.26,23.26,257200.0,17.1,17.1512,17.0341,17.0341,257200.0
2008-02-21 15:40:00,23.27,23.32,23.21,23.28,394500.0,17.0414,17.078,16.9974,17.0487,394500.0
2008-02-21 15:50:00,23.27,23.28,23.16,23.25,678600.0,17.0414,17.0487,16.9608,17.0267,678600.0
2008-02-22 09:30:00,23.13,23.33,23.02,23.18,362700.0,16.9389,17.0853,16.8583,16.9755,362700.0
2008-02-22 09:40:00,23.17,23.2,22.99,23.09,363300.0,16.9682,16.9901,16.8363,16.9096,363300.0
2008-02-22 09:50:00,23.09,23.11,22.97,23.07,309900.0,16.9096,16.9242,16.8217,16.8949,309900.0
2008-02-22 10:00:00,23.08,23.14,22.98,23.13,625600.0,16.9022,16.9462,16.829,16.9389,625600.0
2008-02-22 10:10:00,23.14,23.28,23.07,23.25,564200.0,16.9462,17.0487,16.8949,17.0267,564200.0
2008-02-22 10:20:00,23.25,23.35,23.24,23.32,464900.0,17.0267,17.1,17.0194,17.078,464900.0
2008-02-22 10:30:00,23.32,23.35,23.19,23.19,531700.0,17.078,17.1,16.9828,16.9828,531700.0
2008-02-22 10:40:00,23.2,23.31,23.15,23.16,428300.0,16.9901,17.0707,16.9535,16.9608,428300.0
2008-02-22 10:50:00,23.16,23.29,23.14,23.23,169500.0,16.9608,17.056,16.9462,17.0121,169500.0
2008-02-22 11:00:00,23.23,23.29,23.13,23.19,379800.0,17.0121,17.056,16.9389,16.9828,379800.0
2008-02-22 11:10:00,23.18,23.25,23.14,23.23,553400.0,16.9755,17.0267,16.9462,17.0121,553400.0
2008-02-22 11:20:00,23.24,23.37,23.23,23.3,401400.0,17.0194,17.1146,17.0121,17.0634,401400.0
2008-02-22 11:30:00,23.3,23.4,23.29,23.38,438400.0,17.0634,17.1366,17.056,17.1219,438400.0
2008-02-22 11:40:00,23.38,23.41,23.24,23.26,255600.0,17.1219,17.1439,17.0194,17.0341,255600.0
2008-02-22 11:50:00,23.26,23.39,23.25,23.29,200000.0,17.0341,17.1293,17.0267,17.056,200000.0
2008-02-22 12:00:00,23.3,23.34,23.21,23.27,159700.0,17.0634,17.0927,16.9974,17.0414,159700.0
2008-02-22 12:10:00,23.27,23.29,23.16,23.18,180500.0,17.0414,17.056,16.9608,16.9755,180500.0
2008-02-22 12:20:00,23.18,23.18,23.08,23.12,157200.0,16.9755,16.9755,16.9022,16.9315,157200.0
2008-02-22 12:30:00,23.12,23.18,23.07,23.15,147100.0,16.9315,16.9755,16.8949,16.9535,147100.0
2008-02-22 12:40:00,23.15,23.26,23.15,23.23,221000.0,16.9535,17.0341,16.9535,17.0121,221000.0
2008-02-22 12:50:00,23.22,23.23,23.13,23.18,185300.0,17.0048,17.0121,16.9389,16.9755,185300.0
2008-02-22 13:00:00,23.18,23.23,23.14,23.22,94500.0,16.9755,17.0121,16.9462,17.0048,94500.0
2008-02-22 13:10:00,23.22,23.29,23.19,23.22,134600.0,17.0048,17.056,16.9828,17.0048,134600.0
2008-02-22 13:20:00,23.23,23.28,23.16,23.19,212600.0,17.0121,17.0487,16.9608,16.9828,212600.0
2008-02-22 13:30:00,23.19,23.22,23.13,23.19,283900.0,16.9828,17.0048,16.9389,16.9828,283900.0
2008-02-22 13:40:00,23.19,23.29,23.13,23.25,552600.0,16.9828,17.056,16.9389,17.0267,552600.0
2008-02-22 13:50:00,23.24,23.27,23.2,23.24,379900.0,17.0194,17.0414,16.9901,17.0194,379900.0
2008-02-22 14:00:00,23.25,23.26,23.21,23.22,349100.0,17.0267,17.0341,16.9974,17.0048,349100.0
2008-02-22 14:10:00,23.22,23.23,23.13,23.22,288400.0,17.0048,17.0121,16.9389,17.0048,288400.0
2008-02-22 14:20:00,23.21,23.22,23.13,23.16,148500.0,16.9974,17.0048,16.9389,16.9608,148500.0
2008-02-22 14:30:00,23.16,23.19,23.09,23.12,210600.0,16.9608,16.9828,16.9096,16.9315,210600.0
2008-02-22 14:40:00,23.11,23.16,23.08,23.14,299500.0,16.9242,16.9608,16.9022,16.9462,299500.0
2008-02-22 14:50:00,23.13,23.24,23.11,23.16,163500.0,16.9389,17.0194,16.9242,16.9608,163500.0
2008-02-22 15:00:00,23.16,23.17,23.11,23.11,164200.0,16.9608,16.9682,16.9242,16.9242,164200.0
2008-02-22 15:10:00,23.11,23.11,22.94,23.02,385700.0,16.9242,16.9242,16.7997,16.8583,385700.0
2008-02-22 15:20:00,23.02,23.25,23.01,23.25,265200.0,16.8583,17.0267,16.851,17.0267,265200.0
2008-02-22 15:30:00,23.25,23.56,23.22,23.52,612500.0,17.0267,17.2538,17.0048,17.2245,612500.0
2008-02-22 15:40:00,23.51,23.57,23.42,23.51,637200.0,17.2171,17.2611,17.1512,17.2171,637200.0
2008-02-22 15:50:00,23.52,23.66,23.43,23.66,850400.0,17.2245,17.327,17.1586,17.327,850400.0
2008-02-25 09:30:00,23.05,23.71,22.99,23.65,1884400.0,16.8803,17.3636,16.8363,17.3197,1884400.0
2008-02-25 09:40:00,23.64,23.77,23.25,23.71,1322900.0,17.3124,17.4076,17.0267,17.3636,1322900.0
2008-02-25 09:50:00,23.7,23.8,23.53,23.64,1152700.0,17.3563,17.4295,17.2318,17.3124,1152700.0
2008-02-25 10:00:00,23.65,24.42,23.65,24.41,2039000.0,17.3197,17.8836,17.3197,17.8762,2039000.0
2008-02-25 10:10:00,24.41,24.46,24.0,24.08,1265000.0,17.8762,17.9129,17.576,17.6346,1265000.0
2008-02-25 10:20:00,24.08,24.36,23.93,24.36,753300.0,17.6346,17.8396,17.5247,17.8396,753300.0
2008-02-25 10:30:00,24.36,24.59,24.33,24.48,1252700.0,17.8396,18.0081,17.8177,17.9275,1252700.0
2008-02-25 10:40:00,24.47,24.55,24.22,24.49,809800.0,17.9202,17.9788,17.7371,17.9348,809800.0
2008-02-25 10:50:00,24.5,24.89,24.42,24.82,788600.0,17.9422,18.2278,17.8836,18.1765,788600.0
2008-02-25 11:00:00,24.83,24.91,24.69,24.76,590300.0,18.1838,18.2424,18.0813,18.1326,590300.0
2008-02-25 11:10:00,24.76,24.83,24.37,24.64,708800.0,18.1326,18.1838,17.847,18.0447,708800.0
2008-02-25 11:20:00,24.63,24.73,24.57,24.65,673600.0,18.0374,18.1106,17.9934,18.052,673600.0
2008-02-25 11:30:00,24.64,24.65,24.56,24.62,550200.0,18.0447,18.052,17.9861,18.03,550200.0
2008-02-25 11:40:00,24.63,24.8,24.61,24.69,602200.0,18.0374,18.1619,18.0227,18.0813,602200.0
2008-02-25 11:50:00,24.7,24.74,24.67,24.67,383800.0,18.0886,18.1179,18.0667,18.0667,383800.0
2008-02-25 12:00:00,24.67,24.68,24.57,24.59,318000.0,18.0667,18.074,17.9934,18.0081,318000.0
2008-02-25 12:10:00,24.58,24.62,24.46,24.51,296100.0,18.0007,18.03,17.9129,17.9495,296100.0
2008-02-25 12:20:00,24.5,24.51,24.45,24.5,241300.0,17.9422,17.9495,17.9055,17.9422,241300.0
2008-02-25 12:30:00,24.5,24.54,24.43,24.48,281100.0,17.9422,17.9715,17.8909,17.9275,281100.0
2008-02-25 12:40:00,24.48,24.53,24.47,24.47,244200.0,17.9275,17.9641,17.9202,17.9202,244200.0
2008-02-25 12:50:00,24.47,24.49,24.44,24.45,188300.0,17.9202,17.9348,17.8982,17.9055,188300.0
2008-02-25 13:00:00,24.45,24.45,24.34,24.38,372100.0,17.9055,17.9055,17.825,17.8543,372100.0
2008-02-25 13:10:00,24.38,24.39,24.26,24.29,378500.0,17.8543,17.8616,17.7664,17.7884,378500.0
2008-02-25 13:20:00,24.29,24.32,24.14,24.17,448400.0,17.7884,17.8103,17.6785,17.7005,448400.0
2008-02-25 13:30:00,24.17,24.25,24.12,24.15,489400.0,17.7005,17.7591,17.6639,17.6858,489400.0
2008-02-25 13:40:00,24.15,24.25,24.06,24.1,352200.0,17.6858,17.7591,17.6199,17.6492,352200.0
2008-02-25 13:50:00,24.1,24.29,24.09,24.25,281400.0,17.6492,17.7884,17.6419,17.7591,281400.0
2008-02-25 14:00:00,24.25,24.39,24.18,24.29,419100.0,17.7591,17.8616,17.7078,17.7884,419100.0
2008-02-25 14:10:00,24.29,24.43,24.29,24.31,274100.0,17.7884,17.8909,17.7884,17.803,274100.0
2008-02-25 14:20:00,24.32,24.55,24.27,24.51,458900.0,17.8103,17.9788,17.7737,17.9495,458900.0
2008-02-25 14:30:00,24.51,24.59,24.32,24.43,712100.0,17.9495,18.0081,17.8103,17.8909,712100.0
2008-02-25 14:40:00,24.43,24.6,24.34,24.4,460800.0,17.8909,18.0154,17.825,17.8689,460800.0
2008-02-25 14:50:00,24.41,24.47,24.32,24.37,413700.0,17.8762,17.9202,17.8103,17.847,413700.0
2008-02-25 15:00:00,24.37,24.42,24.24,24.29,631900.0,17.847,17.8836,17.7518,17.7884,631900.0
2008-02-25 15:10:00,24.28,24.33,24.16,24.26,504100.0,17.781,17.8177,17.6932,17.7664,504100.0
2008-02-25 15:20:00,24.26,24.36,24.2,24.35,446400.0,17.7664,17.8396,17.7225,17.8323,446400.0
2008-02-25 15:30:00,24.36,24.44,24.25,24.42,732500.0,17.8396,17.8982,17.7591,17.8836,732500.0
2008-02-25 15:40:00,24.42,24.68,24.42,24.67,773200.0,17.8836,18.074,17.8836,18.0667,773200.0
2008-02-25 15:50:00,24.67,24.79,24.39,24.48,1419400.0,18.0667,18.1545,17.8616,17.9275,1419400.0
2008-02-26 09:30:00,24.08,25.03,24.08,24.69,752500.0,17.6346,18.3303,17.6346,18.0813,752500.0
2008-02-26 09:40:00,24.7,24.85,24.68,24.71,732600.0,18.0886,18.1985,18.074,18.0959,732600.0
2008-02-26 09:50:00,24.71,24.8,24.62,24.7,543300.0,18.0959,18.1619,18.03,18.0886,543300.0
2008-02-26 10:00:00,24.7,24.82,24.5,24.77,851800.0,18.0886,18.1765,17.9422,18.1399,851800.0
2008-02-26 10:10:00,24.77,24.82,24.66,24.71,564000.0,18.1399,18.1765,18.0593,18.0959,564000.0
2008-02-26 10:20:00,24.72,24.73,24.54,24.68,474100.0,18.1033,18.1106,17.9715,18.074,474100.0
2008-02-26 10:30:00,24.68,24.73,24.6,24.7,297600.0,18.074,18.1106,18.0154,18.0886,297600.0
2008-02-26 10:40:00,24.7,24.71,24.6,24.63,274500.0,18.0886,18.0959,18.0154,18.0374,274500.0
2008-02-26 10:50:00,24.63,24.76,24.6,24.69,276700.0,18.0374,18.1326,18.0154,18.0813,276700.0
2008-02-26 11:00:00,24.69,24.75,24.6,24.62,237000.0,18.0813,18.1252,18.0154,18.03,237000.0
2008-02-26 11:10:00,24.6,24.75,24.6,24.74,311800.0,18.0154,18.1252,18.0154,18.1179,311800.0
2008-02-26 11:20:00,24.73,24.82,24.67,24.67,253700.0,18.1106,18.1765,18.0667,18.0667,253700.0
2008-02-26 11:30:00,24.67,24.76,24.62,24.72,154700.0,18.0667,18.1326,18.03,18.1033,154700.0
2008-02-26 11:40:00,24.73,24.77,24.68,24.74,173100.0,18.1106,18.1399,18.074,18.1179,173100.0
2008-02-26 11:50:00,24.74,24.82,24.73,24.82,180200.0,18.1179,18.1765,18.1106,18.1765,180200.0
2008-02-26 12:00:00,24.81,24.95,24.79,24.95,284000.0,18.1692,18.2717,18.1545,18.2717,284000.0
2008-02-26 12:10:00,24.94,25.09,24.74,25.07,567000.0,18.2644,18.3742,18.1179,18.3596,567000.0
2008-02-26 12:20:00,25.08,25.11,25.0,25.0,321000.0,18.3669,18.3889,18.3083,18.3083,321000.0
2008-02-26 12:30:00,25.0,25.04,24.96,25.04,235800.0,18.3083,18.3376,18.279,18.3376,235800.0
2008-02-26 12:40:00,25.04,25.06,24.99,25.01,153900.0,18.3376,18.3523,18.301,18.3156,153900.0
2008-02-26 12:50:00,25.01,25.05,24.98,25.04,239700.0,18.3156,18.3449,18.2937,18.3376,239700.0
2008-02-26 13:00:00,25.04,25.09,25.01,25.01,119300.0,18.3376,18.3742,18.3156,18.3156,119300.0
2008-02-26 13:10:00,25.01,25.02,24.87,24.91,290800.0,18.3156,18.323,18.2131,18.2424,290800.0
2008-02-26 13:20:00,24.9,24.97,24.81,24.85,259300.0,18.2351,18.2864,18.1692,18.1985,259300.0
2008-02-26 13:30:00,24.85,24.98,24.85,24.96,275000.0,18.1985,18.2937,18.1985,18.279,275000.0
2008-02-26 13:40:00,24.96,25.05,24.96,25.0,280400.0,18.279,18.3449,18.279,18.3083,280400.0
2008-02-26 13:50:00,25.0,25.02,24.98,25.0,420600.0,18.3083,18.323,18.2937,18.3083,420600.0
2008-02-26 14:00:00,25.0,25.06,24.95,24.97,212600.0,18.3083,18.3523,18.2717,18.2864,212600.0
2008-02-26 14:10:00,24.98,25.05,24.97,25.0,160900.0,18.2937,18.3449,18.2864,18.3083,160900.0
2008-02-26 14:20:00,25.0,25.03,24.93,24.93,189100.0,18.3083,18.3303,18.2571,18.2571,189100.0
2008-02-26 14:30:00,24.94,25.03,24.93,25.01,178800.0,18.2644,18.3303,18.2571,18.3156,178800.0
2008-02-26 14:40:00,25.01,25.04,24.97,25.03,229900.0,18.3156,18.3376,18.2864,18.3303,229900.0
2008-02-26 14:50:00,25.03,25.05,24.98,25.02,189900.0,18.3303,18.3449,18.2937,18.323,189900.0
2008-02-26 15:00:00,25.02,25.03,24.89,24.96,319100.0,18.323,18.3303,18.2278,18.279,319100.0
2008-02-26 15:10:00,24.96,24.98,24.83,24.92,428600.0,18.279,18.2937,18.1838,18.2497,428600.0
2008-02-26 15:20:00,24.92,24.92,24.8,24.9,325800.0,18.2497,18.2497,18.1619,18.2351,325800.0
2008-02-26 15:30:00,24.91,24.96,24.79,24.86,590800.0,18.2424,18.279,18.1545,18.2058,590800.0
2008-02-26 15:40:00,24.85,24.86,24.75,24.85,540100.0,18.1985,18.2058,18.1252,18.1985,540100.0
2008-02-26 15:50:00,24.85,24.99,24.85,24.97,747900.0,18.1985,18.301,18.1985,18.2864,747900.0
2008-02-27 09:30:00,24.74,24.78,24.59,24.76,445300.0,18.1179,18.1472,18.0081,18.1326,445300.0
2008-02-27 09:40:00,24.76,24.86,24.74,24.83,341000.0,18.1326,18.2058,18.1179,18.1838,341000.0
2008-02-27 09:50:00,24.83,24.85,24.79,24.79,327000.0,18.1838,18.1985,18.1545,18.1545,327000.0
2008-02-27 10:00:00,24.79,24.87,24.71,24.85,400300.0,18.1545,18.2131,18.0959,18.1985,400300.0
2008-02-27 10:10:00,24.85,24.92,24.73,24.86,282400.0,18.1985,18.2497,18.1106,18.2058,282400.0
2008-02-27 10:20:00,24.86,24.86,24.83,24.84,216200.0,18.2058,18.2058,18.1838,18.1912,216200.0
2008-02-27 10:30:00,24.84,24.99,24.81,24.97,330600.0,18.1912,18.301,18.1692,18.2864,330600.0
2008-02-27 10:40:00,24.97,25.27,24.96,25.18,549500.0,18.2864,18.5061,18.279,18.4401,549500.0
2008-02-27 10:50:00,25.17,25.2,25.04,25.07,244400.0,18.4328,18.4548,18.3376,18.3596,244400.0
2008-02-27 11:00:00,25.07,25.13,25.05,25.05,196900.0,18.3596,18.4035,18.3449,18.3449,196900.0
2008-02-27 11:10:00,25.04,25.16,25.0,25.15,236600.0,18.3376,18.4255,18.3083,18.4182,236600.0
2008-02-27 11:20:00,25.15,25.17,25.03,25.05,206300.0,18.4182,18.4328,18.3303,18.3449,206300.0
2008-02-27 11:30:00,25.05,25.47,25.03,25.44,1073800.0,18.3449,18.6525,18.3303,18.6306,1073800.0
2008-02-27 11:40:00,25.44,25.5,25.35,25.42,469700.0,18.6306,18.6745,18.5646,18.6159,469700.0
2008-02-27 11:50:00,25.42,25.5,25.39,25.5,234600.0,18.6159,18.6745,18.5939,18.6745,234600.0
2008-02-27 12:00:00,25.5,25.5,25.41,25.43,221500.0,18.6745,18.6745,18.6086,18.6232,221500.0
2008-02-27 12:10:00,25.43,25.51,25.43,25.44,343700.0,18.6232,18.6818,18.6232,18.6306,343700.0
2008-02-27 12:20:00,25.44,25.48,25.42,25.43,191700.0,18.6306,18.6598,18.6159,18.6232,191700.0
2008-02-27 12:30:00,25.42,25.49,25.42,25.48,148700.0,18.6159,18.6672,18.6159,18.6598,148700.0
2008-02-27 12:40:00,25.48,25.61,25.48,25.61,486200.0,18.6598,18.755,18.6598,18.755,486200.0
2008-02-27 12:50:00,25.6,25.64,25.53,25.55,258300.0,18.7477,18.777,18.6965,18.7111,258300.0
2008-02-27 13:00:00,25.55,25.58,25.48,25.5,154600.0,18.7111,18.7331,18.6598,18.6745,154600.0
2008-02-27 13:10:00,25.51,25.53,25.49,25.51,413000.0,18.6818,18.6965,18.6672,18.6818,413000.0
2008-02-27 13:20:00,25.5,25.53,25.42,25.51,267600.0,18.6745,18.6965,18.6159,18.6818,267600.0
2008-02-27 13:30:00,25.51,25.51,25.36,25.36,556700.0,18.6818,18.6818,18.572,18.572,556700.0
2008-02-27 13:40:00,25.36,25.45,25.35,25.44,247900.0,18.572,18.6379,18.5646,18.6306,247900.0
2008-02-27 13:50:00,25.45,25.51,25.44,25.49,212000.0,18.6379,18.6818,18.6306,18.6672,212000.0
2008-02-27 14:00:00,25.48,25.5,25.4,25.46,687900.0,18.6598,18.6745,18.6013,18.6452,687900.0
2008-02-27 14:10:00,25.46,25.49,25.44,25.46,361400.0,18.6452,18.6672,18.6306,18.6452,361400.0
2008-02-27 14:20:00,25.46,25.47,25.4,25.45,479600.0,18.6452,18.6525,18.6013,18.6379,479600.0
2008-02-27 14:30:00,25.46,25.5,25.45,25.46,198000.0,18.6452,18.6745,18.6379,18.6452,198000.0
2008-02-27 14:40:00,25.46,25.5,25.45,25.45,423400.0,18.6452,18.6745,18.6379,18.6379,423400.0
2008-02-27 14:50:00,25.45,25.5,25.43,25.5,481000.0,18.6379,18.6745,18.6232,18.6745,481000.0
2008-02-27 15:00:00,25.49,25.51,25.45,25.47,440800.0,18.6672,18.6818,18.6379,18.6525,440800.0
2008-02-27 15:10:00,25.46,25.52,25.44,25.5,548600.0,18.6452,18.6891,18.6306,18.6745,548600.0
2008-02-27 15:20:00,25.5,25.68,25.5,25.59,578000.0,18.6745,18.8063,18.6745,18.7404,578000.0
2008-02-27 15:30:00,25.59,25.6,25.49,25.51,392400.0,18.7404,18.7477,18.6672,18.6818,392400.0
2008-02-27 15:40:00,25.5,25.53,25.44,25.48,496000.0,18.6745,18.6965,18.6306,18.6598,496000.0
2008-02-27 15:50:00,25.48,25.5,25.45,25.49,800700.0,18.6598,18.6745,18.6379,18.6672,800700.0
2008-02-28 09:30:00,25.35,25.38,25.17,25.22,381200.0,18.5646,18.5866,18.4328,18.4694,381200.0
2008-02-28 09:40:00,25.21,25.27,25.05,25.09,352500.0,18.4621,18.5061,18.3449,18.3742,352500.0
2008-02-28 09:50:00,25.1,25.19,25.0,25.12,362400.0,18.3816,18.4475,18.3083,18.3962,362400.0
2008-02-28 10:00:00,25.13,25.21,25.05,25.05,294700.0,18.4035,18.4621,18.3449,18.3449,294700.0
2008-02-28 10:10:00,25.05,25.25,25.02,25.2,326300.0,18.3449,18.4914,18.323,18.4548,326300.0
2008-02-28 10:20:00,25.2,25.34,25.13,25.33,335800.0,18.4548,18.5573,18.4035,18.55,335800.0
2008-02-28 10:30:00,25.33,25.33,25.2,25.27,236800.0,18.55,18.55,18.4548,18.5061,236800.0
2008-02-28 10:40:00,25.28,25.32,25.19,25.22,252500.0,18.5134,18.5427,18.4475,18.4694,252500.0
2008-02-28 10:50:00,25.21,25.23,25.15,25.15,180800.0,18.4621,18.4768,18.4182,18.4182,180800.0
2008-02-28 11:00:00,25.15,25.17,24.95,25.01,490700.0,18.4182,18.4328,18.2717,18.3156,490700.0
2008-02-28 11:10:00,25.01,25.08,24.95,25.03,250900.0,18.3156,18.3669,18.2717,18.3303,250900.0
2008-02-28 11:20:00,25.03,25.1,24.72,24.72,656500.0,18.3303,18.3816,18.1033,18.1033,656500.0
2008-02-28 11:30:00,24.72,24.73,24.61,24.73,416700.0,18.1033,18.1106,18.0227,18.1106,416700.0
2008-02-28 11:40:00,24.74,24.77,24.67,24.75,394700.0,18.1179,18.1399,18.0667,18.1252,394700.0
2008-02-28 11:50:00,24.75,24.82,24.74,24.81,151200.0,18.1252,18.1765,18.1179,18.1692,151200.0
2008-02-28 12:00:00,24.8,24.84,24.77,24.8,190700.0,18.1619,18.1912,18.1399,18.1619,190700.0
2008-02-28 12:10:00,24.79,24.87,24.75,24.83,213300.0,18.1545,18.2131,18.1252,18.1838,213300.0
2008-02-28 12:20:00,24.83,24.88,24.79,24.79,241900.0,18.1838,18.2204,18.1545,18.1545,241900.0
2008-02-28 12:30:00,24.79,24.84,24.77,24.83,305600.0,18.1545,18.1912,18.1399,18.1838,305600.0
2008-02-28 12:40:00,24.82,24.93,24.8,24.9,250400.0,18.1765,18.2571,18.1619,18.2351,250400.0
2008-02-28 12:50:00,24.9,24.91,24.74,24.77,161700.0,18.2351,18.2424,18.1179,18.1399,161700.0
2008-02-28 13:00:00,24.77,24.91,24.73,24.91,133200.0,18.1399,18.2424,18.1106,18.2424,133200.0
2008-02-28 13:10:00,24.91,24.95,24.78,24.79,152700.0,18.2424,18.2717,18.1472,18.1545,152700.0
2008-02-28 13:20:00,24.78,24.85,24.74,24.74,144300.0,18.1472,18.1985,18.1179,18.1179,144300.0
2008-02-28 13:30:00,24.74,24.8,24.74,24.77,131700.0,18.1179,18.1619,18.1179,18.1399,131700.0
2008-02-28 13:40:00,24.76,24.8,24.73,24.8,154800.0,18.1326,18.1619,18.1106,18.1619,154800.0
2008-02-28 13:50:00,24.79,24.85,24.77,24.84,113300.0,18.1545,18.1985,18.1399,18.1912,113300.0
2008-02-28 14:00:00,24.84,24.86,24.76,24.86,635200.0,18.1912,18.2058,18.1326,18.2058,635200.0
2008-02-28 14:10:00,24.85,24.9,24.78,24.89,174300.0,18.1985,18.2351,18.1472,18.2278,174300.0
2008-02-28 14:20:00,24.89,25.0,24.88,24.93,404800.0,18.2278,18.3083,18.2204,18.2571,404800.0
2008-02-28 14:30:00,24.93,24.93,24.8,24.81,198600.0,18.2571,18.2571,18.1619,18.1692,198600.0
2008-02-28 14:40:00,24.81,24.98,24.75,24.88,295100.0,18.1692,18.2937,18.1252,18.2204,295100.0
2008-02-28 14:50:00,24.88,24.96,24.88,24.95,165600.0,18.2204,18.279,18.2204,18.2717,165600.0
2008-02-28 15:00:00,24.95,24.95,24.75,24.82,205000.0,18.2717,18.2717,18.1252,18.1765,205000.0
2008-02-28 15:10:00,24.82,24.87,24.79,24.83,204400.0,18.1765,18.2131,18.1545,18.1838,204400.0
2008-02-28 15:20:00,24.83,24.84,24.72,24.72,276900.0,18.1838,18.1912,18.1033,18.1033,276900.0
2008-02-28 15:30:00,24.72,24.74,24.69,24.73,215100.0,18.1033,18.1179,18.0813,18.1106,215100.0
2008-02-28 15:40:00,24.73,24.81,24.62,24.63,428600.0,18.1106,18.1692,18.03,18.0374,428600.0
2008-02-28 15:50:00,24.62,24.71,24.61,24.69,561900.0,18.03,18.0959,18.0227,18.0813,561900.0
2008-02-29 09:30:00,24.36,24.44,24.27,24.34,348100.0,17.8396,17.8982,17.7737,17.825,348100.0
2008-02-29 09:40:00,24.34,24.36,24.15,24.16,391500.0,17.825,17.8396,17.6858,17.6932,391500.0
2008-02-29 09:50:00,24.16,24.31,24.11,24.29,353800.0,17.6932,17.803,17.6565,17.7884,353800.0
2008-02-29 10:00:00,24.31,24.53,24.29,24.53,477100.0,17.803,17.9641,17.7884,17.9641,477100.0
2008-02-29 10:10:00,24.52,24.54,24.25,24.41,384200.0,17.9568,17.9715,17.7591,17.8762,384200.0
2008-02-29 10:20:00,24.41,24.48,24.3,24.46,402400.0,17.8762,17.9275,17.7957,17.9129,402400.0
2008-02-29 10:30:00,24.46,24.46,24.32,24.32,279600.0,17.9129,17.9129,17.8103,17.8103,279600.0
2008-02-29 10:40:00,24.32,24.32,24.21,24.31,170800.0,17.8103,17.8103,17.7298,17.803,170800.0
2008-02-29 10:50:00,24.32,24.42,24.28,24.33,122900.0,17.8103,17.8836,17.781,17.8177,122900.0
2008-02-29 11:00:00,24.33,24.38,24.26,24.37,124500.0,17.8177,17.8543,17.7664,17.847,124500.0
2008-02-29 11:10:00,24.38,24.38,24.3,24.31,155800.0,17.8543,17.8543,17.7957,17.803,155800.0
2008-02-29 11:20:00,24.3,24.34,24.25,24.3,102100.0,17.7957,17.825,17.7591,17.7957,102100.0
2008-02-29 11:30:00,24.3,24.36,24.3,24.35,108700.0,17.7957,17.8396,17.7957,17.8323,108700.0
2008-02-29 11:40:00,24.36,24.37,24.32,24.34,114600.0,17.8396,17.847,17.8103,17.825,114600.0
2008-02-29 11:50:00,24.34,24.36,24.31,24.35,93600.0,17.825,17.8396,17.803,17.8323,93600.0
2008-02-29 12:00:00,24.35,24.37,24.3,24.32,103800.0,17.8323,17.847,17.7957,17.8103,103800.0
2008-02-29 12:10:00,24.32,24.32,24.22,24.27,119700.0,17.8103,17.8103,17.7371,17.7737,119700.0
2008-02-29 12:20:00,24.27,24.38,24.26,24.33,140300.0,17.7737,17.8543,17.7664,17.8177,140300.0
2008-02-29 12:30:00,24.33,24.34,24.25,24.25,83100.0,17.8177,17.825,17.7591,17.7591,83100.0
2008-02-29 12:40:00,24.26,24.32,24.22,24.3,237800.0,17.7664,17.8103,17.7371,17.7957,237800.0
2008-02-29 12:50:00,24.3,24.38,24.29,24.37,154900.0,17.7957,17.8543,17.7884,17.847,154900.0
2008-02-29 13:00:00,24.36,24.4,24.33,24.4,146000.0,17.8396,17.8689,17.8177,17.8689,146000.0
2008-02-29 13:10:00,24.4,24.43,24.35,24.39,254400.0,17.8689,17.8909,17.8323,17.8616,254400.0
2008-02-29 13:20:00,24.4,24.44,24.38,24.4,230700.0,17.8689,17.8982,17.8543,17.8689,230700.0
2008-02-29 13:30:00,24.4,24.41,24.26,24.33,318400.0,17.8689,17.8762,17.7664,17.8177,318400.0
2008-02-29 13:40:00,24.33,24.37,24.31,24.33,342300.0,17.8177,17.847,17.803,17.8177,342300.0
2008-02-29 13:50:00,24.33,24.35,24.27,24.28,220400.0,17.8177,17.8323,17.7737,17.781,220400.0
2008-02-29 14:00:00,24.27,24.3,24.23,24.24,294800.0,17.7737,17.7957,17.7444,17.7518,294800.0
2008-02-29 14:10:00,24.24,24.29,24.2,24.22,233000.0,17.7518,17.7884,17.7225,17.7371,233000.0
2008-02-29 14:20:00,24.23,24.3,24.2,24.22,253500.0,17.7444,17.7957,17.7225,17.7371,253500.0
2008-02-29 14:30:00,24.23,24.24,24.09,24.12,380900.0,17.7444,17.7518,17.6419,17.6639,380900.0
2008-02-29 14:40:00,24.13,24.22,24.11,24.16,179500.0,17.6712,17.7371,17.6565,17.6932,179500.0
2008-02-29 14:50:00,24.16,24.19,24.12,24.15,302200.0,17.6932,17.7151,17.6639,17.6858,302200.0
2008-02-29 15:00:00,24.15,24.17,24.07,24.09,313700.0,17.6858,17.7005,17.6273,17.6419,313700.0
2008-02-29 15:10:00,24.08,24.09,24.0,24.03,294000.0,17.6346,17.6419,17.576,17.598,294000.0
2008-02-29 15:20:00,24.03,24.16,24.02,24.06,273900.0,17.598,17.6932,17.5906,17.6199,273900.0
2008-02-29 15:30:00,24.05,24.06,23.93,23.93,404600.0,17.6126,17.6199,17.5247,17.5247,404600.0
2008-02-29 15:40:00,23.94,23.94,23.81,23.81,584600.0,17.5321,17.5321,17.4368,17.4368,584600.0
2008-02-29 15:50:00,23.81,24.03,23.78,23.97,1249700.0,17.4368,17.598,17.4149,17.554,1249700.0
2008-03-03 09:30:00,23.94,23.99,23.6,23.63,339000.0,17.5321,17.5687,17.2831,17.305,339000.0
2008-03-03 09:40:00,23.61,23.66,23.35,23.37,435800.0,17.2904,17.327,17.1,17.1146,435800.0
2008-03-03 09:50:00,23.38,23.44,23.35,23.42,527500.0,17.1219,17.1659,17.1,17.1512,527500.0
2008-03-03 10:00:00,23.4,23.65,23.37,23.55,434400.0,17.1366,17.3197,17.1146,17.2464,434400.0
2008-03-03 10:10:00,23.54,23.74,23.51,23.71,273500.0,17.2391,17.3856,17.2171,17.3636,273500.0
2008-03-03 10:20:00,23.7,23.75,23.66,23.7,183400.0,17.3563,17.3929,17.327,17.3563,183400.0
2008-03-03 10:30:00,23.7,23.75,23.62,23.73,236100.0,17.3563,17.3929,17.2977,17.3783,236100.0
2008-03-03 10:40:00,23.73,23.77,23.7,23.77,162000.0,17.3783,17.4076,17.3563,17.4076,162000.0
2008-03-03 10:50:00,23.77,23.84,23.76,23.82,293800.0,17.4076,17.4588,17.4002,17.4442,293800.0
2008-03-03 11:00:00,23.82,23.9,23.79,23.87,245300.0,17.4442,17.5028,17.4222,17.4808,245300.0
2008-03-03 11:10:00,23.86,23.91,23.83,23.9,361000.0,17.4735,17.5101,17.4515,17.5028,361000.0
2008-03-03 11:20:00,23.9,23.99,23.89,23.92,278700.0,17.5028,17.5687,17.4954,17.5174,278700.0
2008-03-03 11:30:00,23.92,24.05,23.92,24.0,312100.0,17.5174,17.6126,17.5174,17.576,312100.0
2008-03-03 11:40:00,24.0,24.01,23.92,23.95,369800.0,17.576,17.5833,17.5174,17.5394,369800.0
2008-03-03 11:50:00,23.95,24.18,23.94,24.14,255000.0,17.5394,17.7078,17.5321,17.6785,255000.0
2008-03-03 12:00:00,24.15,24.15,24.02,24.06,210000.0,17.6858,17.6858,17.5906,17.6199,210000.0
2008-03-03 12:10:00,24.07,24.12,24.03,24.12,148600.0,17.6273,17.6639,17.598,17.6639,148600.0
2008-03-03 12:20:00,24.12,24.35,24.11,24.3,491000.0,17.6639,17.8323,17.6565,17.7957,491000.0
2008-03-03 12:30:00,24.3,24.42,24.27,24.29,261400.0,17.7957,17.8836,17.7737,17.7884,261400.0
2008-03-03 12:40:00,24.28,24.34,24.2,24.22,214500.0,17.781,17.825,17.7225,17.7371,214500.0
2008-03-03 12:50:00,24.21,24.3,24.18,24.29,306700.0,17.7298,17.7957,17.7078,17.7884,306700.0
2008-03-03 13:00:00,24.28,24.43,24.28,24.42,186900.0,17.781,17.8909,17.781,17.8836,186900.0
2008-03-03 13:10:00,24.42,24.43,24.34,24.35,208400.0,17.8836,17.8909,17.825,17.8323,208400.0
2008-03-03 13:20:00,24.35,24.41,24.27,24.41,144600.0,17.8323,17.8762,17.7737,17.8762,144600.0
2008-03-03 13:30:00,24.4,24.41,24.33,24.4,228000.0,17.8689,17.8762,17.8177,17.8689,228000.0
2008-03-03 13:40:00,24.4,24.48,24.34,24.44,253000.0,17.8689,17.9275,17.825,17.8982,253000.0
2008-03-03 13:50:00,24.44,24.57,24.3,24.3,425500.0,17.8982,17.9934,17.7957,17.7957,425500.0
2008-03-03 14:00:00,24.3,24.3,24.18,24.23,201300.0,17.7957,17.7957,17.7078,17.7444,201300.0
2008-03-03 14:10:00,24.23,24.28,24.09,24.11,591400.0,17.7444,17.781,17.6419,17.6565,591400.0
2008-03-03 14:20:00,24.11,24.23,24.1,24.17,343600.0,17.6565,17.7444,17.6492,17.7005,343600.0
2008-03-03 14:30:00,24.18,24.23,24.1,24.11,322900.0,17.7078,17.7444,17.6492,17.6565,322900.0
2008-03-03 14:40:00,24.1,24.21,24.1,24.13,319000.0,17.6492,17.7298,17.6492,17.6712,319000.0
2008-03-03 14:50:00,24.13,24.15,24.0,24.03,291000.0,17.6712,17.6858,17.576,17.598,291000.0
2008-03-03 15:00:00,24.04,24.15,24.03,24.05,273700.0,17.6053,17.6858,17.598,17.6126,273700.0
2008-03-03 15:10:00,24.06,24.21,24.02,24.21,310200.0,17.6199,17.7298,17.5906,17.7298,310200.0
2008-03-03 15:20:00,24.21,24.23,24.11,24.16,313700.0,17.7298,17.7444,17.6565,17.6932,313700.0
2008-03-03 15:30:00,24.16,24.27,24.15,24.25,523800.0,17.6932,17.7737,17.6858,17.7591,523800.0
2008-03-03 15:40:00,24.25,24.32,24.19,24.3,589200.0,17.7591,17.8103,17.7151,17.7957,589200.0
2008-03-03 15:50:00,24.31,24.38,24.29,24.33,1016000.0,17.803,17.8543,17.7884,17.8177,1016000.0
2008-03-04 09:30:00,24.06,24.26,23.83,24.01,582100.0,17.6199,17.7664,17.4515,17.5833,582100.0
2008-03-04 09:40:00,24.02,24.28,24.01,24.07,464700.0,17.5906,17.781,17.5833,17.6273,464700.0
2008-03-04 09:50:00,24.08,24.24,24.05,24.15,503400.0,17.6346,17.7518,17.6126,17.6858,503400.0
2008-03-04 10:00:00,24.14,24.14,23.98,24.03,531800.0,17.6785,17.6785,17.5613,17.598,531800.0
2008-03-04 10:10:00,24.03,24.13,24.0,24.04,482400.0,17.598,17.6712,17.576,17.6053,482400.0
2008-03-04 10:20:00,24.04,24.1,24.01,24.02,375900.0,17.6053,17.6492,17.5833,17.5906,375900.0
2008-03-04 10:30:00,24.02,24.05,23.97,24.03,264500.0,17.5906,17.6126,17.554,17.598,264500.0
2008-03-04 10:40:00,24.02,24.03,23.95,23.96,215900.0,17.5906,17.598,17.5394,17.5467,215900.0
2008-03-04 10:50:00,23.96,24.04,23.96,23.99,320500.0,17.5467,17.6053,17.5467,17.5687,320500.0
2008-03-04 11:00:00,23.98,24.02,23.94,24.01,342200.0,17.5613,17.5906,17.5321,17.5833,342200.0
2008-03-04 11:10:00,24.01,24.11,24.0,24.1,351000.0,17.5833,17.6565,17.576,17.6492,351000.0
2008-03-04 11:20:00,24.1,24.11,24.05,24.09,529600.0,17.6492,17.6565,17.6126,17.6419,529600.0
2008-03-04 11:30:00,24.08,24.1,24.05,24.08,468700.0,17.6346,17.6492,17.6126,17.6346,468700.0
2008-03-04 11:40:00,24.08,24.11,24.05,24.1,722800.0,17.6346,17.6565,17.6126,17.6492,722800.0
2008-03-04 11:50:00,24.1,24.14,23.99,24.0,459000.0,17.6492,17.6785,17.5687,17.576,459000.0
2008-03-04 12:00:00,24.01,24.15,23.99,24.12,261300.0,17.5833,17.6858,17.5687,17.6639,261300.0
2008-03-04 12:10:00,24.13,24.17,24.02,24.03,211200.0,17.6712,17.7005,17.5906,17.598,211200.0
2008-03-04 12:20:00,24.03,24.11,24.02,24.1,263900.0,17.598,17.6565,17.5906,17.6492,263900.0
2008-03-04 12:30:00,24.1,24.21,24.08,24.16,252300.0,17.6492,17.7298,17.6346,17.6932,252300.0
2008-03-04 12:40:00,24.16,24.26,24.16,24.17,328300.0,17.6932,17.7664,17.6932,17.7005,328300.0
2008-03-04 12:50:00,24.17,24.19,24.06,24.1,278600.0,17.7005,17.7151,17.6199,17.6492,278600.0
2008-03-04 13:00:00,24.1,24.11,23.87,23.9,315200.0,17.6492,17.6565,17.4808,17.5028,315200.0
2008-03-04 13:10:00,23.9,24.05,23.9,23.98,207400.0,17.5028,17.6126,17.5028,17.5613,207400.0
2008-03-04 13:20:00,23.97,24.04,23.95,23.97,152800.0,17.554,17.6053,17.5394,17.554,152800.0
2008-03-04 13:30:00,23.97,23.98,23.8,23.85,238800.0,17.554,17.5613,17.4295,17.4661,238800.0
2008-03-04 13:40:00,23.86,23.97,23.85,23.93,235300.0,17.4735,17.554,17.4661,17.5247,235300.0
2008-03-04 13:50:00,23.93,24.0,23.85,23.9,217800.0,17.5247,17.576,17.4661,17.5028,217800.0
2008-03-04 14:00:00,23.91,23.91,23.8,23.88,265300.0,17.5101,17.5101,17.4295,17.4881,265300.0
2008-03-04 14:10:00,23.87,23.96,23.85,23.93,291200.0,17.4808,17.5467,17.4661,17.5247,291200.0
2008-03-04 14:20:00,23.94,23.98,23.9,23.92,375400.0,17.5321,17.5613,17.5028,17.5174,375400.0
2008-03-04 14:30:00,23.91,23.92,23.84,23.88,242600.0,17.5101,17.5174,17.4588,17.4881,242600.0
2008-03-04 14:40:00,23.88,24.05,23.85,24.01,556600.0,17.4881,17.6126,17.4661,17.5833,556600.0
2008-03-04 14:50:00,24.0,24.01,23.85,23.93,396300.0,17.576,17.5833,17.4661,17.5247,396300.0
2008-03-04 15:00:00,23.93,24.14,23.88,24.11,694500.0,17.5247,17.6785,17.4881,17.6565,694500.0
2008-03-04 15:10:00,24.12,24.14,23.98,24.13,640300.0,17.6639,17.6785,17.5613,17.6712,640300.0
2008-03-04 15:20:00,24.13,24.15,23.96,23.99,408100.0,17.6712,17.6858,17.5467,17.5687,408100.0
2008-03-04 15:30:00,23.98,24.02,23.93,23.98,552500.0,17.5613,17.5906,17.5247,17.5613,552500.0
2008-03-04 15:40:00,23.98,24.15,23.97,24.09,755600.0,17.5613,17.6858,17.554,17.6419,755600.0
2008-03-04 15:50:00,24.09,24.1,24.02,24.05,958000.0,17.6419,17.6492,17.5906,17.6126,958000.0
2008-03-05 09:30:00,24.07,24.15,23.99,24.09,333800.0,17.6273,17.6858,17.5687,17.6419,333800.0
2008-03-05 09:40:00,24.1,24.32,24.02,24.29,297100.0,17.6492,17.8103,17.5906,17.7884,297100.0
2008-03-05 09:50:00,24.27,24.43,24.27,24.38,279200.0,17.7737,17.8909,17.7737,17.8543,279200.0
2008-03-05 10:00:00,24.37,24.6,24.37,24.46,463200.0,17.847,18.0154,17.847,17.9129,463200.0
2008-03-05 10:10:00,24.46,24.6,24.35,24.53,380300.0,17.9129,18.0154,17.8323,17.9641,380300.0
2008-03-05 10:20:00,24.53,24.56,24.38,24.42,358600.0,17.9641,17.9861,17.8543,17.8836,358600.0
2008-03-05 10:30:00,24.41,24.43,24.14,24.24,482600.0,17.8762,17.8909,17.6785,17.7518,482600.0
2008-03-05 10:40:00,24.24,24.31,24.2,24.27,225100.0,17.7518,17.803,17.7225,17.7737,225100.0
2008-03-05 10:50:00,24.27,24.3,24.17,24.19,194900.0,17.7737,17.7957,17.7005,17.7151,194900.0
2008-03-05 11:00:00,24.19,24.2,24.05,24.08,163700.0,17.7151,17.7225,17.6126,17.6346,163700.0
2008-03-05 11:10:00,24.09,24.2,24.09,24.13,151600.0,17.6419,17.7225,17.6419,17.6712,151600.0
2008-03-05 11:20:00,24.14,24.17,23.97,24.13,317600.0,17.6785,17.7005,17.554,17.6712,317600.0
2008-03-05 11:30:00,24.13,24.14,24.02,24.05,171100.0,17.6712,17.6785,17.5906,17.6126,171100.0
2008-03-05 11:40:00,24.05,24.09,23.92,23.93,216500.0,17.6126,17.6419,17.5174,17.5247,216500.0
2008-03-05 11:50:00,23.93,24.06,23.92,24.02,221400.0,17.5247,17.6199,17.5174,17.5906,221400.0
2008-03-05 12:00:00,24.04,24.25,24.01,24.05,426300.0,17.6053,17.7591,17.5833,17.6126,426300.0
2008-03-05 12:10:00,24.05,24.14,23.94,24.02,338500.0,17.6126,17.6785,17.5321,17.5906,338500.0
2008-03-05 12:20:00,24.04,24.06,23.9,23.95,169800.0,17.6053,17.6199,17.5028,17.5394,169800.0
2008-03-05 12:30:00,23.96,24.01,23.76,23.8,350200.0,17.5467,17.5833,17.4002,17.4295,350200.0
2008-03-05 12:40:00,23.79,23.88,23.77,23.8,224700.0,17.4222,17.4881,17.4076,17.4295,224700.0
2008-03-05 12:50:00,23.8,23.86,23.75,23.78,178100.0,17.4295,17.4735,17.3929,17.4149,178100.0
2008-03-05 13:00:00,23.78,23.86,23.77,23.86,138500.0,17.4149,17.4735,17.4076,17.4735,138500.0
2008-03-05 13:10:00,23.86,23.88,23.7,23.72,266600.0,17.4735,17.4881,17.3563,17.3709,266600.0
2008-03-05 13:20:00,23.72,23.73,23.57,23.68,298700.0,17.3709,17.3783,17.2611,17.3416,298700.0
2008-03-05 13:30:00,23.69,23.74,23.44,23.47,514900.0,17.349,17.3856,17.1659,17.1879,514900.0
2008-03-05 13:40:00,23.49,23.59,23.44,23.55,313500.0,17.2025,17.2757,17.1659,17.2464,313500.0
2008-03-05 13:50:00,23.54,23.64,23.52,23.62,384000.0,17.2391,17.3124,17.2245,17.2977,384000.0
2008-03-05 14:00:00,23.63,23.68,23.53,23.57,425500.0,17.305,17.3416,17.2318,17.2611,425500.0
2008-03-05 14:10:00,23.58,23.76,23.56,23.75,321800.0,17.2684,17.4002,17.2538,17.3929,321800.0
2008-03-05 14:20:00,23.76,23.76,23.65,23.68,170500.0,17.4002,17.4002,17.3197,17.3416,170500.0
2008-03-05 14:30:00,23.67,23.67,23.58,23.62,141700.0,17.3343,17.3343,17.2684,17.2977,141700.0
2008-03-05 14:40:00,23.62,23.75,23.6,23.73,207300.0,17.2977,17.3929,17.2831,17.3783,207300.0
2008-03-05 14:50:00,23.74,23.78,23.65,23.71,572500.0,17.3856,17.4149,17.3197,17.3636,572500.0
2008-03-05 15:00:00,23.71,23.72,23.63,23.63,340600.0,17.3636,17.3709,17.305,17.305,340600.0
2008-03-05 15:10:00,23.64,23.69,23.55,23.61,191200.0,17.3124,17.349,17.2464,17.2904,191200.0
2008-03-05 15:20:00,23.61,23.77,23.59,23.72,291700.0,17.2904,17.4076,17.2757,17.3709,291700.0
2008-03-05 15:30:00,23.72,23.82,23.7,23.72,214700.0,17.3709,17.4442,17.3563,17.3709,214700.0
2008-03-05 15:40:00,23.72,23.73,23.65,23.67,295500.0,17.3709,17.3783,17.3197,17.3343,295500.0
2008-03-05 15:50:00,23.68,23.77,23.67,23.77,438600.0,17.3416,17.4076,17.3343,17.4076,438600.0
2008-03-06 09:30:00,23.59,23.65,23.2,23.25,462100.0,17.2757,17.3197,16.9901,17.0267,462100.0
2008-03-06 09:40:00,23.24,23.28,23.12,23.22,486700.0,17.0194,17.0487,16.9315,17.0048,486700.0
2008-03-06 09:50:00,23.22,23.26,23.15,23.18,368900.0,17.0048,17.0341,16.9535,16.9755,368900.0
2008-03-06 10:00:00,23.19,23.19,23.02,23.04,531900.0,16.9828,16.9828,16.8583,16.873,531900.0
2008-03-06 10:10:00,23.04,23.17,23.04,23.05,359600.0,16.873,16.9682,16.873,16.8803,359600.0
2008-03-06 10:20:00,23.06,23.23,23.05,23.19,296600.0,16.8876,17.0121,16.8803,16.9828,296600.0
2008-03-06 10:30:00,23.19,23.22,23.11,23.13,273100.0,16.9828,17.0048,16.9242,16.9389,273100.0
2008-03-06 10:40:00,23.13,23.14,23.02,23.08,298100.0,16.9389,16.9462,16.8583,16.9022,298100.0
2008-03-06 10:50:00,23.07,23.15,23.05,23.1,215000.0,16.8949,16.9535,16.8803,16.9169,215000.0
2008-03-06 11:00:00,23.1,23.12,22.98,22.98,387800.0,16.9169,16.9315,16.829,16.829,387800.0
2008-03-06 11:10:00,22.98,23.03,22.95,23.0,311700.0,16.829,16.8656,16.807,16.8437,311700.0
2008-03-06 11:20:00,23.0,23.08,22.98,23.04,338300.0,16.8437,16.9022,16.829,16.873,338300.0
2008-03-06 11:30:00,23.04,23.12,22.91,22.97,528700.0,16.873,16.9315,16.7777,16.8217,528700.0
2008-03-06 11:40:00,22.97,23.02,22.92,22.93,293900.0,16.8217,16.8583,16.7851,16.7924,293900.0
2008-03-06 11:50:00,22.92,22.96,22.9,22.92,259700.0,16.7851,16.8144,16.7704,16.7851,259700.0
2008-03-06 12:00:00,22.92,22.93,22.81,22.82,414000.0,16.7851,16.7924,16.7045,16.7118,414000.0
2008-03-06 12:10:00,22.82,22.85,22.75,22.8,576100.0,16.7118,16.7338,16.6606,16.6972,576100.0
2008-03-06 12:20:00,22.8,22.94,22.8,22.93,520400.0,16.6972,16.7997,16.6972,16.7924,520400.0
2008-03-06 12:30:00,22.93,22.97,22.91,22.96,160000.0,16.7924,16.8217,16.7777,16.8144,160000.0
2008-03-06 12:40:00,22.96,23.04,22.95,22.97,434300.0,16.8144,16.873,16.807,16.8217,434300.0
2008-03-06 12:50:00,22.97,22.98,22.86,22.9,180400.0,16.8217,16.829,16.7411,16.7704,180400.0
2008-03-06 13:00:00,22.91,23.0,22.87,22.99,205800.0,16.7777,16.8437,16.7485,16.8363,205800.0
2008-03-06 13:10:00,23.0,23.02,22.95,22.96,209500.0,16.8437,16.8583,16.807,16.8144,209500.0
2008-03-06 13:20:00,22.95,22.96,22.88,22.91,119400.0,16.807,16.8144,16.7558,16.7777,119400.0
2008-03-06 13:30:00,22.9,22.91,22.84,22.88,372200.0,16.7704,16.7777,16.7265,16.7558,372200.0
2008-03-06 13:40:00,22.88,22.91,22.82,22.89,203600.0,16.7558,16.7777,16.7118,16.7631,203600.0
2008-03-06 13:50:00,22.9,22.93,22.85,22.86,213800.0,16.7704,16.7924,16.7338,16.7411,213800.0
2008-03-06 14:00:00,22.86,22.97,22.85,22.9,254800.0,16.7411,16.8217,16.7338,16.7704,254800.0
2008-03-06 14:10:00,22.89,22.92,22.83,22.86,238300.0,16.7631,16.7851,16.7192,16.7411,238300.0
2008-03-06 14:20:00,22.86,22.86,22.82,22.85,301900.0,16.7411,16.7411,16.7118,16.7338,301900.0
2008-03-06 14:30:00,22.85,22.93,22.8,22.9,334000.0,16.7338,16.7924,16.6972,16.7704,334000.0
2008-03-06 14:40:00,22.89,23.0,22.86,22.95,205600.0,16.7631,16.8437,16.7411,16.807,205600.0
2008-03-06 14:50:00,22.95,22.97,22.84,22.84,169600.0,16.807,16.8217,16.7265,16.7265,169600.0
2008-03-06 15:00:00,22.84,22.9,22.76,22.8,326100.0,16.7265,16.7704,16.6679,16.6972,326100.0
2008-03-06 15:10:00,22.79,22.87,22.75,22.86,225200.0,16.6899,16.7485,16.6606,16.7411,225200.0
2008-03-06 15:20:00,22.86,22.95,22.83,22.9,279500.0,16.7411,16.807,16.7192,16.7704,279500.0
2008-03-06 15:30:00,22.91,22.91,22.74,22.75,436600.0,16.7777,16.7777,16.6533,16.6606,436600.0
2008-03-06 15:40:00,22.75,22.83,22.7,22.73,620300.0,16.6606,16.7192,16.624,16.6459,620300.0
2008-03-06 15:50:00,22.73,22.74,22.6,22.64,1155600.0,16.6459,16.6533,16.5507,16.58,1155600.0
2008-03-07 09:30:00,22.55,22.62,22.0,22.36,596900.0,16.5141,16.5654,16.1113,16.375,596900.0
2008-03-07 09:40:00,22.36,22.72,22.29,22.66,395700.0,16.375,16.6386,16.3237,16.5947,395700.0
2008-03-07 09:50:00,22.65,22.87,22.61,22.81,809700.0,16.5873,16.7485,16.5581,16.7045,809700.0
2008-03-07 10:00:00,22.8,22.87,22.45,22.5,521500.0,16.6972,16.7485,16.4409,16.4775,521500.0
2008-03-07 10:10:00,22.5,22.72,22.49,22.72,437800.0,16.4775,16.6386,16.4702,16.6386,437800.0
2008-03-07 10:20:00,22.72,22.86,22.67,22.69,707600.0,16.6386,16.7411,16.602,16.6166,707600.0
2008-03-07 10:30:00,22.69,22.95,22.67,22.95,352900.0,16.6166,16.807,16.602,16.807,352900.0
2008-03-07 10:40:00,22.94,23.01,22.83,22.88,291200.0,16.7997,16.851,16.7192,16.7558,291200.0
2008-03-07 10:50:00,22.87,22.89,22.68,22.71,155100.0,16.7485,16.7631,16.6093,16.6313,155100.0
2008-03-07 11:00:00,22.71,22.75,22.63,22.72,276300.0,16.6313,16.6606,16.5727,16.6386,276300.0
2008-03-07 11:10:00,22.72,22.75,22.65,22.65,201000.0,16.6386,16.6606,16.5873,16.5873,201000.0
2008-03-07 11:20:00,22.65,22.66,22.5,22.51,298400.0,16.5873,16.5947,16.4775,16.4848,298400.0
2008-03-07 11:30:00,22.51,22.61,22.5,22.61,195600.0,16.4848,16.5581,16.4775,16.5581,195600.0
2008-03-07 11:40:00,22.6,22.65,22.41,22.47,284400.0,16.5507,16.5873,16.4116,16.4555,284400.0
2008-03-07 11:50:00,22.46,22.53,22.42,22.5,207800.0,16.4482,16.4995,16.4189,16.4775,207800.0
2008-03-07 12:00:00,22.49,22.51,22.4,22.47,192100.0,16.4702,16.4848,16.4043,16.4555,192100.0
2008-03-07 12:10:00,22.47,22.51,22.37,22.44,216100.0,16.4555,16.4848,16.3823,16.4336,216100.0
2008-03-07 12:20:00,22.44,22.48,22.43,22.45,116300.0,16.4336,16.4628,16.4262,16.4409,116300.0
2008-03-07 12:30:00,22.46,22.48,22.4,22.45,180000.0,16.4482,16.4628,16.4043,16.4409,180000.0
2008-03-07 12:40:00,22.44,22.53,22.44,22.53,155600.0,16.4336,16.4995,16.4336,16.4995,155600.0
2008-03-07 12:50:00,22.53,22.54,22.49,22.5,104500.0,16.4995,16.5068,16.4702,16.4775,104500.0
2008-03-07 13:00:00,22.51,22.52,22.48,22.52,112400.0,16.4848,16.4921,16.4628,16.4921,112400.0
2008-03-07 13:10:00,22.52,22.52,22.41,22.42,321800.0,16.4921,16.4921,16.4116,16.4189,321800.0
2008-03-07 13:20:00,22.43,22.43,22.38,22.42,322000.0,16.4262,16.4262,16.3896,16.4189,322000.0
2008-03-07 13:30:00,22.41,22.42,22.35,22.37,244600.0,16.4116,16.4189,16.3676,16.3823,244600.0
2008-03-07 13:40:00,22.38,22.41,22.27,22.38,332100.0,16.3896,16.4116,16.3091,16.3896,332100.0
2008-03-07 13:50:00,22.38,22.4,22.31,22.35,152100.0,16.3896,16.4043,16.3384,16.3676,152100.0
2008-03-07 14:00:00,22.35,22.41,22.26,22.4,237600.0,16.3676,16.4116,16.3017,16.4043,237600.0
2008-03-07 14:10:00,22.4,22.41,22.33,22.35,200000.0,16.4043,16.4116,16.353,16.3676,200000.0
2008-03-07 14:20:00,22.35,22.35,22.25,22.32,207700.0,16.3676,16.3676,16.2944,16.3457,207700.0
2008-03-07 14:30:00,22.31,22.32,22.25,22.28,124100.0,16.3384,16.3457,16.2944,16.3164,124100.0
2008-03-07 14:40:00,22.29,22.39,22.26,22.38,201000.0,16.3237,16.3969,16.3017,16.3896,201000.0
2008-03-07 14:50:00,22.39,22.48,22.31,22.47,325500.0,16.3969,16.4628,16.3384,16.4555,325500.0
2008-03-07 15:00:00,22.48,22.49,22.35,22.43,286600.0,16.4628,16.4702,16.3676,16.4262,286600.0
2008-03-07 15:10:00,22.43,22.67,22.39,22.65,502800.0,16.4262,16.602,16.3969,16.5873,502800.0
2008-03-07 15:20:00,22.64,22.66,22.42,22.48,724600.0,16.58,16.5947,16.4189,16.4628,724600.0
2008-03-07 15:30:00,22.49,22.59,22.38,22.52,383100.0,16.4702,16.5434,16.3896,16.4921,383100.0
2008-03-07 15:40:00,22.52,22.56,22.37,22.38,549200.0,16.4921,16.5214,16.3823,16.3896,549200.0
2008-03-07 15:50:00,22.37,22.47,22.34,22.4,575000.0,16.3823,16.4555,16.3603,16.4043,575000.0
2008-03-10 09:30:00,22.39,22.5,22.34,22.42,175000.0,16.3969,16.4775,16.3603,16.4189,175000.0
2008-03-10 09:40:00,22.41,22.46,22.34,22.37,203000.0,16.4116,16.4482,16.3603,16.3823,203000.0
2008-03-10 09:50:00,22.37,22.39,22.3,22.37,379900.0,16.3823,16.3969,16.331,16.3823,379900.0
2008-03-10 10:00:00,22.38,22.45,22.2,22.23,424600.0,16.3896,16.4409,16.2578,16.2798,424600.0
2008-03-10 10:10:00,22.23,22.36,22.2,22.24,369000.0,16.2798,16.375,16.2578,16.2871,369000.0
2008-03-10 10:20:00,22.23,22.27,22.19,22.19,402800.0,16.2798,16.3091,16.2505,16.2505,402800.0
2008-03-10 10:30:00,22.2,22.22,22.1,22.15,539400.0,16.2578,16.2724,16.1846,16.2212,539400.0
2008-03-10 10:40:00,22.15,22.19,22.07,22.08,517400.0,16.2212,16.2505,16.1626,16.1699,517400.0
2008-03-10 10:50:00,22.08,22.1,22.01,22.02,501700.0,16.1699,16.1846,16.1187,16.126,501700.0
2008-03-10 11:00:00,22.02,22.12,22.01,22.03,300400.0,16.126,16.1992,16.1187,16.1333,300400.0
2008-03-10 11:10:00,22.02,22.03,21.94,22.02,401500.0,16.126,16.1333,16.0674,16.126,401500.0
2008-03-10 11:20:00,22.02,22.06,21.89,21.9,337200.0,16.126,16.1553,16.0308,16.0381,337200.0
2008-03-10 11:30:00,21.9,22.01,21.9,21.93,266000.0,16.0381,16.1187,16.0381,16.0601,266000.0
2008-03-10 11:40:00,21.94,21.97,21.85,21.92,335300.0,16.0674,16.0894,16.0015,16.0527,335300.0
2008-03-10 11:50:00,21.92,21.94,21.86,21.87,633400.0,16.0527,16.0674,16.0088,16.0161,633400.0
2008-03-10 12:00:00,21.87,21.89,21.74,21.86,393100.0,16.0161,16.0308,15.9209,16.0088,393100.0
2008-03-10 12:10:00,21.87,21.92,21.75,21.82,577900.0,16.0161,16.0527,15.9282,15.9795,577900.0
2008-03-10 12:20:00,21.82,21.89,21.7,21.74,420800.0,15.9795,16.0308,15.8916,15.9209,420800.0
2008-03-10 12:30:00,21.73,21.9,21.72,21.89,242600.0,15.9136,16.0381,15.9063,16.0308,242600.0
2008-03-10 12:40:00,21.89,21.9,21.75,21.77,224500.0,16.0308,16.0381,15.9282,15.9429,224500.0
2008-03-10 12:50:00,21.77,21.93,21.76,21.87,344500.0,15.9429,16.0601,15.9356,16.0161,344500.0
2008-03-10 13:00:00,21.86,21.91,21.84,21.9,225800.0,16.0088,16.0454,15.9942,16.0381,225800.0
2008-03-10 13:10:00,21.9,21.95,21.88,21.9,170300.0,16.0381,16.0747,16.0234,16.0381,170300.0
2008-03-10 13:20:00,21.89,21.89,21.8,21.81,197800.0,16.0308,16.0308,15.9649,15.9722,197800.0
2008-03-10 13:30:00,21.81,21.83,21.76,21.78,186600.0,15.9722,15.9868,15.9356,15.9502,186600.0
2008-03-10 13:40:00,21.77,21.82,21.75,21.81,193300.0,15.9429,15.9795,15.9282,15.9722,193300.0
2008-03-10 13:50:00,21.81,21.86,21.7,21.7,160900.0,15.9722,16.0088,15.8916,15.8916,160900.0
2008-03-10 14:00:00,21.7,21.78,21.68,21.71,264100.0,15.8916,15.9502,15.877,15.899,264100.0
2008-03-10 14:10:00,21.71,21.81,21.69,21.69,202800.0,15.899,15.9722,15.8843,15.8843,202800.0
2008-03-10 14:20:00,21.7,21.72,21.54,21.68,302800.0,15.8916,15.9063,15.7745,15.877,302800.0
2008-03-10 14:30:00,21.67,21.81,21.63,21.75,213600.0,15.8697,15.9722,15.8404,15.9282,213600.0
2008-03-10 14:40:00,21.76,21.77,21.66,21.7,228700.0,15.9356,15.9429,15.8623,15.8916,228700.0
2008-03-10 14:50:00,21.7,21.8,21.67,21.68,407600.0,15.8916,15.9649,15.8697,15.877,407600.0
2008-03-10 15:00:00,21.68,21.71,21.61,21.66,290600.0,15.877,15.899,15.8257,15.8623,290600.0
2008-03-10 15:10:00,21.66,21.7,21.59,21.62,299600.0,15.8623,15.8916,15.8111,15.833,299600.0
2008-03-10 15:20:00,21.62,21.71,21.58,21.66,465300.0,15.833,15.899,15.8037,15.8623,465300.0
2008-03-10 15:30:00,21.67,21.7,21.6,21.63,589700.0,15.8697,15.8916,15.8184,15.8404,589700.0
2008-03-10 15:40:00,21.63,21.66,21.57,21.61,583000.0,15.8404,15.8623,15.7964,15.8257,583000.0
2008-03-10 15:50:00,21.61,21.65,21.55,21.64,1014300.0,15.8257,15.855,15.7818,15.8477,1014300.0
2008-03-11 09:30:00,22.22,22.59,22.08,22.2,823600.0,16.2724,16.5434,16.1699,16.2578,823600.0
2008-03-11 09:40:00,22.22,22.4,22.16,22.28,972400.0,16.2724,16.4043,16.2285,16.3164,972400.0
2008-03-11 09:50:00,22.28,22.32,22.06,22.06,722900.0,16.3164,16.3457,16.1553,16.1553,722900.0
2008-03-11 10:00:00,22.05,22.09,21.91,21.98,568600.0,16.1479,16.1772,16.0454,16.0967,568600.0
2008-03-11 10:10:00,21.98,22.03,21.93,21.95,1382500.0,16.0967,16.1333,16.0601,16.0747,1382500.0
2008-03-11 10:20:00,21.95,21.98,21.87,21.88,902600.0,16.0747,16.0967,16.0161,16.0234,902600.0
2008-03-11 10:30:00,21.88,21.88,21.75,21.78,553400.0,16.0234,16.0234,15.9282,15.9502,553400.0
2008-03-11 10:40:00,21.78,21.8,21.67,21.73,956000.0,15.9502,15.9649,15.8697,15.9136,956000.0
2008-03-11 10:50:00,21.72,21.87,21.66,21.85,662400.0,15.9063,16.0161,15.8623,16.0015,662400.0
2008-03-11 11:00:00,21.85,21.89,21.75,21.8,348000.0,16.0015,16.0308,15.9282,15.9649,348000.0
2008-03-11 11:10:00,21.8,21.82,21.66,21.75,397400.0,15.9649,15.9795,15.8623,15.9282,397400.0
2008-03-11 11:20:00,21.75,21.81,21.71,21.77,325800.0,15.9282,15.9722,15.899,15.9429,325800.0
2008-03-11 11:30:00,21.78,21.79,21.63,21.68,433300.0,15.9502,15.9575,15.8404,15.877,433300.0
2008-03-11 11:40:00,21.68,21.68,21.5,21.58,444600.0,15.877,15.877,15.7452,15.8037,444600.0
2008-03-11 11:50:00,21.58,21.61,21.5,21.58,447000.0,15.8037,15.8257,15.7452,15.8037,447000.0
2008-03-11 12:00:00,21.58,21.68,21.58,21.67,414700.0,15.8037,15.877,15.8037,15.8697,414700.0
2008-03-11 12:10:00,21.67,21.68,21.61,21.65,219400.0,15.8697,15.877,15.8257,15.855,219400.0
2008-03-11 12:20:00,21.65,21.73,21.64,21.71,347200.0,15.855,15.9136,15.8477,15.899,347200.0
2008-03-11 12:30:00,21.71,21.72,21.58,21.61,233500.0,15.899,15.9063,15.8037,15.8257,233500.0
2008-03-11 12:40:00,21.61,21.66,21.57,21.61,357400.0,15.8257,15.8623,15.7964,15.8257,357400.0
2008-03-11 12:50:00,21.6,21.71,21.46,21.68,601000.0,15.8184,15.899,15.7159,15.877,601000.0
2008-03-11 13:00:00,21.67,21.7,21.61,21.64,270400.0,15.8697,15.8916,15.8257,15.8477,270400.0
2008-03-11 13:10:00,21.64,21.74,21.63,21.72,323200.0,15.8477,15.9209,15.8404,15.9063,323200.0
2008-03-11 13:20:00,21.72,21.89,21.69,21.85,380700.0,15.9063,16.0308,15.8843,16.0015,380700.0
2008-03-11 13:30:00,21.84,21.86,21.7,21.79,396500.0,15.9942,16.0088,15.8916,15.9575,396500.0
2008-03-11 13:40:00,21.79,21.87,21.77,21.86,290500.0,15.9575,16.0161,15.9429,16.0088,290500.0
2008-03-11 13:50:00,21.86,21.92,21.83,21.89,487900.0,16.0088,16.0527,15.9868,16.0308,487900.0
2008-03-11 14:00:00,21.88,22.0,21.84,21.98,293500.0,16.0234,16.1113,15.9942,16.0967,293500.0
2008-03-11 14:10:00,21.97,22.01,21.89,21.99,265100.0,16.0894,16.1187,16.0308,16.104,265100.0
2008-03-11 14:20:00,22.0,22.0,21.92,21.93,162400.0,16.1113,16.1113,16.0527,16.0601,162400.0
2008-03-11 14:30:00,21.93,22.11,21.93,22.1,366200.0,16.0601,16.1919,16.0601,16.1846,366200.0
2008-03-11 14:40:00,22.1,22.23,22.05,22.22,756100.0,16.1846,16.2798,16.1479,16.2724,756100.0
2008-03-11 14:50:00,22.22,22.24,22.15,22.15,534700.0,16.2724,16.2871,16.2212,16.2212,534700.0
2008-03-11 15:00:00,22.15,22.21,22.12,22.17,539700.0,16.2212,16.2651,16.1992,16.2358,539700.0
2008-03-11 15:10:00,22.15,22.2,22.12,22.18,536400.0,16.2212,16.2578,16.1992,16.2431,536400.0
2008-03-11 15:20:00,22.18,22.26,22.15,22.26,1151000.0,16.2431,16.3017,16.2212,16.3017,1151000.0
2008-03-11 15:30:00,22.26,22.26,22.15,22.17,673500.0,16.3017,16.3017,16.2212,16.2358,673500.0
2008-03-11 15:40:00,22.17,22.21,22.1,22.17,986600.0,16.2358,16.2651,16.1846,16.2358,986600.0
2008-03-11 15:50:00,22.15,22.25,22.15,22.25,1155200.0,16.2212,16.2944,16.2212,16.2944,1155200.0
2008-03-12 09:30:00,21.78,22.14,21.78,22.1,608400.0,15.9502,16.2139,15.9502,16.1846,608400.0
2008-03-12 09:40:00,22.11,22.27,22.0,22.06,782000.0,16.1919,16.3091,16.1113,16.1553,782000.0
2008-03-12 09:50:00,22.05,22.12,22.0,22.05,412800.0,16.1479,16.1992,16.1113,16.1479,412800.0
2008-03-12 10:00:00,22.05,22.11,21.84,21.87,304400.0,16.1479,16.1919,15.9942,16.0161,304400.0
2008-03-12 10:10:00,21.87,21.98,21.82,21.98,328200.0,16.0161,16.0967,15.9795,16.0967,328200.0
2008-03-12 10:20:00,21.99,22.05,21.9,21.96,245800.0,16.104,16.1479,16.0381,16.082,245800.0
2008-03-12 10:30:00,21.96,22.34,21.95,22.34,495700.0,16.082,16.3603,16.0747,16.3603,495700.0
2008-03-12 10:40:00,22.34,22.4,22.27,22.3,882400.0,16.3603,16.4043,16.3091,16.331,882400.0
2008-03-12 10:50:00,22.3,22.35,22.25,22.32,329800.0,16.331,16.3676,16.2944,16.3457,329800.0
2008-03-12 11:00:00,22.31,22.49,22.29,22.48,854200.0,16.3384,16.4702,16.3237,16.4628,854200.0
2008-03-12 11:10:00,22.47,22.73,22.47,22.6,564600.0,16.4555,16.6459,16.4555,16.5507,564600.0
2008-03-12 11:20:00,22.6,22.6,22.48,22.5,239900.0,16.5507,16.5507,16.4628,16.4775,239900.0
2008-03-12 11:30:00,22.5,22.52,22.41,22.48,226300.0,16.4775,16.4921,16.4116,16.4628,226300.0
2008-03-12 11:40:00,22.48,22.53,22.42,22.43,178400.0,16.4628,16.4995,16.4189,16.4262,178400.0
2008-03-12 11:50:00,22.42,22.43,22.34,22.36,171800.0,16.4189,16.4262,16.3603,16.375,171800.0
2008-03-12 12:00:00,22.36,22.38,22.29,22.3,168100.0,16.375,16.3896,16.3237,16.331,168100.0
2008-03-12 12:10:00,22.3,22.35,22.22,22.25,177900.0,16.331,16.3676,16.2724,16.2944,177900.0
2008-03-12 12:20:00,22.25,22.3,22.12,22.14,251600.0,16.2944,16.331,16.1992,16.2139,251600.0
2008-03-12 12:30:00,22.14,22.26,22.13,22.24,165300.0,16.2139,16.3017,16.2065,16.2871,165300.0
2008-03-12 12:40:00,22.24,22.28,22.07,22.08,219800.0,16.2871,16.3164,16.1626,16.1699,219800.0
2008-03-12 12:50:00,22.09,22.14,22.05,22.13,255100.0,16.1772,16.2139,16.1479,16.2065,255100.0
2008-03-12 13:00:00,22.13,22.2,22.13,22.14,113200.0,16.2065,16.2578,16.2065,16.2139,113200.0
2008-03-12 13:10:00,22.13,22.14,22.1,22.12,79700.0,16.2065,16.2139,16.1846,16.1992,79700.0
2008-03-12 13:20:00,22.12,22.21,22.11,22.13,174900.0,16.1992,16.2651,16.1919,16.2065,174900.0
2008-03-12 13:30:00,22.13,22.14,22.07,22.09,264500.0,16.2065,16.2139,16.1626,16.1772,264500.0
2008-03-12 13:40:00,22.1,22.13,22.0,22.01,145900.0,16.1846,16.2065,16.1113,16.1187,145900.0
2008-03-12 13:50:00,22.02,22.09,22.02,22.06,131700.0,16.126,16.1772,16.126,16.1553,131700.0
2008-03-12 14:00:00,22.05,22.1,22.0,22.04,236900.0,16.1479,16.1846,16.1113,16.1406,236900.0
2008-03-12 14:10:00,22.04,22.1,22.0,22.07,195400.0,16.1406,16.1846,16.1113,16.1626,195400.0
2008-03-12 14:20:00,22.07,22.1,22.04,22.1,273600.0,16.1626,16.1846,16.1406,16.1846,273600.0
2008-03-12 14:30:00,22.1,22.19,22.05,22.13,332300.0,16.1846,16.2505,16.1479,16.2065,332300.0
2008-03-12 14:40:00,22.13,22.2,22.12,22.19,198600.0,16.2065,16.2578,16.1992,16.2505,198600.0
2008-03-12 14:50:00,22.19,22.2,22.06,22.08,157200.0,16.2505,16.2578,16.1553,16.1699,157200.0
2008-03-12 15:00:00,22.08,22.09,21.99,22.05,334900.0,16.1699,16.1772,16.104,16.1479,334900.0
2008-03-12 15:10:00,22.05,22.08,21.98,21.99,388800.0,16.1479,16.1699,16.0967,16.104,388800.0
2008-03-12 15:20:00,21.99,22.01,21.9,21.93,539700.0,16.104,16.1187,16.0381,16.0601,539700.0
2008-03-12 15:30:00,21.93,21.94,21.84,21.85,310500.0,16.0601,16.0674,15.9942,16.0015,310500.0
2008-03-12 15:40:00,21.85,21.86,21.78,21.84,530800.0,16.0015,16.0088,15.9502,15.9942,530800.0
2008-03-12 15:50:00,21.84,21.87,21.75,21.79,794400.0,15.9942,16.0161,15.9282,15.9575,794400.0
2008-03-13 09:30:00,21.47,21.59,21.17,21.22,627800.0,15.7232,15.8111,15.5035,15.5401,627800.0
2008-03-13 09:40:00,21.22,21.34,21.05,21.2,490600.0,15.5401,15.628,15.4156,15.5255,490600.0
2008-03-13 09:50:00,21.2,21.28,21.14,21.14,491900.0,15.5255,15.584,15.4815,15.4815,491900.0
2008-03-13 10:00:00,21.14,21.2,21.08,21.16,606400.0,15.4815,15.5255,15.4376,15.4962,606400.0
2008-03-13 10:10:00,21.17,21.34,21.13,21.16,1051600.0,15.5035,15.628,15.4742,15.4962,1051600.0
2008-03-13 10:20:00,21.16,21.17,20.95,21.08,749100.0,15.4962,15.5035,15.3424,15.4376,749100.0
2008-03-13 10:30:00,21.06,21.13,20.94,20.95,539900.0,15.4229,15.4742,15.3351,15.3424,539900.0
2008-03-13 10:40:00,20.94,21.05,20.91,21.01,469000.0,15.3351,15.4156,15.3131,15.3863,469000.0
2008-03-13 10:50:00,21.01,21.15,21.01,21.12,260200.0,15.3863,15.4888,15.3863,15.4669,260200.0
2008-03-13 11:00:00,21.12,21.14,21.04,21.11,696600.0,15.4669,15.4815,15.4083,15.4596,696600.0
2008-03-13 11:10:00,21.11,21.3,21.1,21.1,596700.0,15.4596,15.5987,15.4522,15.4522,596700.0
2008-03-13 11:20:00,21.1,21.53,21.1,21.3,728200.0,15.4522,15.7671,15.4522,15.5987,728200.0
2008-03-13 11:30:00,21.3,21.33,21.17,21.3,641100.0,15.5987,15.6207,15.5035,15.5987,641100.0
2008-03-13 11:40:00,21.3,21.37,21.14,21.18,411000.0,15.5987,15.65,15.4815,15.5108,411000.0
2008-03-13 11:50:00,21.18,21.35,21.15,21.3,356000.0,15.5108,15.6353,15.4888,15.5987,356000.0
2008-03-13 12:00:00,21.3,21.51,21.29,21.45,353200.0,15.5987,15.7525,15.5914,15.7085,353200.0
2008-03-13 12:10:00,21.45,21.5,21.36,21.39,403400.0,15.7085,15.7452,15.6426,15.6646,403400.0
2008-03-13 12:20:00,21.39,21.42,21.31,21.36,216700.0,15.6646,15.6866,15.606,15.6426,216700.0
2008-03-13 12:30:00,21.36,21.5,21.34,21.45,306400.0,15.6426,15.7452,15.628,15.7085,306400.0
2008-03-13 12:40:00,21.45,21.46,21.16,21.2,320300.0,15.7085,15.7159,15.4962,15.5255,320300.0
2008-03-13 12:50:00,21.21,21.34,21.17,21.31,190100.0,15.5328,15.628,15.5035,15.606,190100.0
2008-03-13 13:00:00,21.32,21.47,21.28,21.41,269000.0,15.6133,15.7232,15.584,15.6793,269000.0
2008-03-13 13:10:00,21.41,21.45,21.32,21.45,223200.0,15.6793,15.7085,15.6133,15.7085,223200.0
2008-03-13 13:20:00,21.45,21.64,21.44,21.6,304000.0,15.7085,15.8477,15.7012,15.8184,304000.0
2008-03-13 13:30:00,21.6,21.71,21.52,21.63,407900.0,15.8184,15.899,15.7598,15.8404,407900.0
2008-03-13 13:40:00,21.63,21.64,21.43,21.44,336400.0,15.8404,15.8477,15.6939,15.7012,336400.0
2008-03-13 13:50:00,21.43,21.72,21.42,21.65,370800.0,15.6939,15.9063,15.6866,15.855,370800.0
2008-03-13 14:00:00,21.65,21.74,21.53,21.7,325400.0,15.855,15.9209,15.7671,15.8916,325400.0
2008-03-13 14:10:00,21.69,21.75,21.58,21.64,351800.0,15.8843,15.9282,15.8037,15.8477,351800.0
2008-03-13 14:20:00,21.64,21.72,21.59,21.69,482500.0,15.8477,15.9063,15.8111,15.8843,482500.0
2008-03-13 14:30:00,21.69,21.7,21.57,21.61,440000.0,15.8843,15.8916,15.7964,15.8257,440000.0
2008-03-13 14:40:00,21.61,21.63,21.51,21.6,361500.0,15.8257,15.8404,15.7525,15.8184,361500.0
2008-03-13 14:50:00,21.6,21.68,21.57,21.66,439200.0,15.8184,15.877,15.7964,15.8623,439200.0
2008-03-13 15:00:00,21.66,21.73,21.56,21.66,539500.0,15.8623,15.9136,15.7891,15.8623,539500.0
2008-03-13 15:10:00,21.65,21.68,21.58,21.59,326600.0,15.855,15.877,15.8037,15.8111,326600.0
2008-03-13 15:20:00,21.6,21.67,21.51,21.59,524400.0,15.8184,15.8697,15.7525,15.8111,524400.0
2008-03-13 15:30:00,21.59,21.66,21.56,21.65,1064000.0,15.8111,15.8623,15.7891,15.855,1064000.0
2008-03-13 15:40:00,21.65,21.84,21.64,21.7,2880300.0,15.855,15.9942,15.8477,15.8916,2880300.0
2008-03-13 15:50:00,21.7,21.71,21.63,21.66,1186200.0,15.8916,15.899,15.8404,15.8623,1186200.0
2008-03-14 09:30:00,22.0,22.0,21.61,21.84,346800.0,16.1113,16.1113,15.8257,15.9942,346800.0
2008-03-14 09:40:00,21.8,21.84,21.35,21.39,469800.0,15.9649,15.9942,15.6353,15.6646,469800.0
2008-03-14 09:50:00,21.39,21.45,21.02,21.04,345000.0,15.6646,15.7085,15.3936,15.4083,345000.0
2008-03-14 10:00:00,21.03,21.6,20.92,21.53,666100.0,15.401,15.8184,15.3204,15.7671,666100.0
2008-03-14 10:10:00,21.52,21.6,21.29,21.45,404100.0,15.7598,15.8184,15.5914,15.7085,404100.0
2008-03-14 10:20:00,21.45,21.45,21.18,21.33,442300.0,15.7085,15.7085,15.5108,15.6207,442300.0
2008-03-14 10:30:00,21.33,21.45,21.2,21.21,286400.0,15.6207,15.7085,15.5255,15.5328,286400.0
2008-03-14 10:40:00,21.21,21.29,21.05,21.25,332300.0,15.5328,15.5914,15.4156,15.5621,332300.0
2008-03-14 10:50:00,21.24,21.41,21.2,21.33,242300.0,15.5548,15.6793,15.5255,15.6207,242300.0
2008-03-14 11:00:00,21.31,21.37,21.22,21.31,268000.0,15.606,15.65,15.5401,15.606,268000.0
2008-03-14 11:10:00,21.31,21.33,21.14,21.2,268500.0,15.606,15.6207,15.4815,15.5255,268500.0
2008-03-14 11:20:00,21.2,21.24,21.06,21.23,299800.0,15.5255,15.5548,15.4229,15.5474,299800.0
2008-03-14 11:30:00,21.21,21.26,21.12,21.26,226200.0,15.5328,15.5694,15.4669,15.5694,226200.0
2008-03-14 11:40:00,21.26,21.45,21.21,21.36,325100.0,15.5694,15.7085,15.5328,15.6426,325100.0
2008-03-14 11:50:00,21.37,21.37,21.13,21.17,469400.0,15.65,15.65,15.4742,15.5035,469400.0
2008-03-14 12:00:00,21.17,21.31,21.14,21.28,186300.0,15.5035,15.606,15.4815,15.584,186300.0
2008-03-14 12:10:00,21.28,21.34,21.22,21.28,196000.0,15.584,15.628,15.5401,15.584,196000.0
2008-03-14 12:20:00,21.27,21.27,21.16,21.21,204300.0,15.5767,15.5767,15.4962,15.5328,204300.0
2008-03-14 12:30:00,21.21,21.26,21.16,21.18,251900.0,15.5328,15.5694,15.4962,15.5108,251900.0
2008-03-14 12:40:00,21.18,21.27,21.1,21.26,361300.0,15.5108,15.5767,15.4522,15.5694,361300.0
2008-03-14 12:50:00,21.27,21.35,21.17,21.25,486000.0,15.5767,15.6353,15.5035,15.5621,486000.0
2008-03-14 13:00:00,21.25,21.26,21.1,21.13,345700.0,15.5621,15.5694,15.4522,15.4742,345700.0
2008-03-14 13:10:00,21.14,21.15,21.01,21.05,344600.0,15.4815,15.4888,15.3863,15.4156,344600.0
2008-03-14 13:20:00,21.06,21.11,21.02,21.04,267900.0,15.4229,15.4596,15.3936,15.4083,267900.0
2008-03-14 13:30:00,21.04,21.15,21.0,21.11,323900.0,15.4083,15.4888,15.379,15.4596,323900.0
2008-03-14 13:40:00,21.11,21.15,21.08,21.1,232300.0,15.4596,15.4888,15.4376,15.4522,232300.0
2008-03-14 13:50:00,21.1,21.11,20.97,20.97,349900.0,15.4522,15.4596,15.357,15.357,349900.0
2008-03-14 14:00:00,20.97,21.02,20.94,20.94,451100.0,15.357,15.3936,15.3351,15.3351,451100.0
2008-03-14 14:10:00,20.95,21.01,20.89,20.91,275900.0,15.3424,15.3863,15.2984,15.3131,275900.0
2008-03-14 14:20:00,20.92,20.94,20.82,20.86,291500.0,15.3204,15.3351,15.2472,15.2765,291500.0
2008-03-14 14:30:00,20.86,20.89,20.76,20.77,476000.0,15.2765,15.2984,15.2032,15.2106,476000.0
2008-03-14 14:40:00,20.78,20.96,20.77,20.77,488000.0,15.2179,15.3497,15.2106,15.2106,488000.0
2008-03-14 14:50:00,20.78,20.87,20.76,20.82,511500.0,15.2179,15.2838,15.2032,15.2472,511500.0
2008-03-14 15:00:00,20.83,20.93,20.8,20.92,354100.0,15.2545,15.3277,15.2325,15.3204,354100.0
2008-03-14 15:10:00,20.92,21.14,20.89,21.07,497700.0,15.3204,15.4815,15.2984,15.4303,497700.0
2008-03-14 15:20:00,21.07,21.26,21.01,21.17,484900.0,15.4303,15.5694,15.3863,15.5035,484900.0
2008-03-14 15:30:00,21.17,21.18,20.99,21.07,502200.0,15.5035,15.5108,15.3717,15.4303,502200.0
2008-03-14 15:40:00,21.07,21.08,20.88,20.95,697900.0,15.4303,15.4376,15.2911,15.3424,697900.0
2008-03-14 15:50:00,20.96,21.17,20.9,21.11,1030100.0,15.3497,15.5035,15.3058,15.4596,1030100.0
2008-03-17 09:30:00,20.33,20.85,20.33,20.55,617100.0,14.8883,15.2691,14.8883,15.0494,617100.0
2008-03-17 09:40:00,20.56,20.59,20.33,20.51,870300.0,15.0568,15.0787,14.8883,15.0202,870300.0
2008-03-17 09:50:00,20.52,20.63,20.44,20.55,642200.0,15.0275,15.108,14.9689,15.0494,642200.0
2008-03-17 10:00:00,20.55,20.66,20.5,20.64,750200.0,15.0494,15.13,15.0128,15.1154,750200.0
2008-03-17 10:10:00,20.63,20.75,20.59,20.75,445800.0,15.108,15.1959,15.0787,15.1959,445800.0
2008-03-17 10:20:00,20.74,20.94,20.71,20.83,245900.0,15.1886,15.3351,15.1666,15.2545,245900.0
2008-03-17 10:30:00,20.83,20.94,20.6,20.71,362600.0,15.2545,15.3351,15.0861,15.1666,362600.0
2008-03-17 10:40:00,20.7,20.8,20.61,20.64,296500.0,15.1593,15.2325,15.0934,15.1154,296500.0
2008-03-17 10:50:00,20.65,20.79,20.53,20.57,261000.0,15.1227,15.2252,15.0348,15.0641,261000.0
2008-03-17 11:00:00,20.58,20.64,20.49,20.62,489400.0,15.0714,15.1154,15.0055,15.1007,489400.0
2008-03-17 11:10:00,20.62,20.62,20.42,20.49,415300.0,15.1007,15.1007,14.9542,15.0055,415300.0
2008-03-17 11:20:00,20.49,20.54,20.44,20.52,317100.0,15.0055,15.0421,14.9689,15.0275,317100.0
2008-03-17 11:30:00,20.51,20.59,20.48,20.52,349500.0,15.0202,15.0787,14.9982,15.0275,349500.0
2008-03-17 11:40:00,20.51,20.53,20.45,20.52,220200.0,15.0202,15.0348,14.9762,15.0275,220200.0
2008-03-17 11:50:00,20.52,20.52,20.33,20.35,246000.0,15.0275,15.0275,14.8883,14.903,246000.0
2008-03-17 12:00:00,20.34,20.44,20.3,20.37,359200.0,14.8957,14.9689,14.8664,14.9176,359200.0
2008-03-17 12:10:00,20.37,20.38,20.31,20.38,198300.0,14.9176,14.9249,14.8737,14.9249,198300.0
2008-03-17 12:20:00,20.38,20.38,20.27,20.33,172700.0,14.9249,14.9249,14.8444,14.8883,172700.0
2008-03-17 12:30:00,20.33,20.44,20.28,20.38,305800.0,14.8883,14.9689,14.8517,14.9249,305800.0
2008-03-17 12:40:00,20.38,20.44,20.33,20.41,177400.0,14.9249,14.9689,14.8883,14.9469,177400.0
2008-03-17 12:50:00,20.41,20.51,20.4,20.46,158700.0,14.9469,15.0202,14.9396,14.9835,158700.0
2008-03-17 13:00:00,20.45,20.48,20.35,20.41,160300.0,14.9762,14.9982,14.903,14.9469,160300.0
2008-03-17 13:10:00,20.41,20.41,20.3,20.32,130400.0,14.9469,14.9469,14.8664,14.881,130400.0
2008-03-17 13:20:00,20.32,20.37,20.25,20.33,257000.0,14.881,14.9176,14.8297,14.8883,257000.0
2008-03-17 13:30:00,20.34,20.4,20.28,20.36,206000.0,14.8957,14.9396,14.8517,14.9103,206000.0
2008-03-17 13:40:00,20.36,20.49,20.32,20.4,368600.0,14.9103,15.0055,14.881,14.9396,368600.0
2008-03-17 13:50:00,20.4,20.49,20.36,20.47,402500.0,14.9396,15.0055,14.9103,14.9909,402500.0
2008-03-17 14:00:00,20.48,20.55,20.43,20.5,514500.0,14.9982,15.0494,14.9616,15.0128,514500.0
2008-03-17 14:10:00,20.5,20.51,20.37,20.4,371100.0,15.0128,15.0202,14.9176,14.9396,371100.0
2008-03-17 14:20:00,20.43,20.47,20.35,20.38,276700.0,14.9616,14.9909,14.903,14.9249,276700.0
2008-03-17 14:30:00,20.38,20.51,20.3,20.49,250100.0,14.9249,15.0202,14.8664,15.0055,250100.0
2008-03-17 14:40:00,20.49,20.57,20.4,20.45,1105500.0,15.0055,15.0641,14.9396,14.9762,1105500.0
2008-03-17 14:50:00,20.46,20.65,20.45,20.52,418100.0,14.9835,15.1227,14.9762,15.0275,418100.0
2008-03-17 15:00:00,20.52,20.71,20.49,20.62,521700.0,15.0275,15.1666,15.0055,15.1007,521700.0
2008-03-17 15:10:00,20.61,20.62,20.53,20.58,534100.0,15.0934,15.1007,15.0348,15.0714,534100.0
2008-03-17 15:20:00,20.59,20.76,20.58,20.58,798900.0,15.0787,15.2032,15.0714,15.0714,798900.0
2008-03-17 15:30:00,20.58,20.76,20.57,20.68,616500.0,15.0714,15.2032,15.0641,15.1446,616500.0
2008-03-17 15:40:00,20.69,20.75,20.59,20.64,937900.0,15.152,15.1959,15.0787,15.1154,937900.0
2008-03-17 15:50:00,20.64,20.68,20.5,20.52,1309100.0,15.1154,15.1446,15.0128,15.0275,1309100.0
2008-03-18 09:30:00,21.0,21.47,21.0,21.44,1376500.0,15.379,15.7232,15.379,15.7012,1376500.0
2008-03-18 09:40:00,21.44,21.46,21.23,21.34,672800.0,15.7012,15.7159,15.5474,15.628,672800.0
2008-03-18 09:50:00,21.33,21.46,21.29,21.41,828700.0,15.6207,15.7159,15.5914,15.6793,828700.0
2008-03-18 10:00:00,21.42,21.62,21.41,21.57,778800.0,15.6866,15.833,15.6793,15.7964,778800.0
2008-03-18 10:10:00,21.58,21.58,21.51,21.54,445100.0,15.8037,15.8037,15.7525,15.7745,445100.0
2008-03-18 10:20:00,21.54,21.56,21.5,21.51,348400.0,15.7745,15.7891,15.7452,15.7525,348400.0
2008-03-18 10:30:00,21.52,21.57,21.47,21.54,487400.0,15.7598,15.7964,15.7232,15.7745,487400.0
2008-03-18 10:40:00,21.55,21.64,21.53,21.64,475800.0,15.7818,15.8477,15.7671,15.8477,475800.0
2008-03-18 10:50:00,21.64,21.8,21.63,21.77,767200.0,15.8477,15.9649,15.8404,15.9429,767200.0
2008-03-18 11:00:00,21.77,21.82,21.74,21.79,493500.0,15.9429,15.9795,15.9209,15.9575,493500.0
2008-03-18 11:10:00,21.79,21.79,21.7,21.73,563400.0,15.9575,15.9575,15.8916,15.9136,563400.0
2008-03-18 11:20:00,21.74,21.77,21.73,21.73,516000.0,15.9209,15.9429,15.9136,15.9136,516000.0
2008-03-18 11:30:00,21.73,21.84,21.73,21.79,526600.0,15.9136,15.9942,15.9136,15.9575,526600.0
2008-03-18 11:40:00,21.78,21.85,21.78,21.84,592700.0,15.9502,16.0015,15.9502,15.9942,592700.0
2008-03-18 11:50:00,21.83,21.85,21.77,21.78,324700.0,15.9868,16.0015,15.9429,15.9502,324700.0
2008-03-18 12:00:00,21.78,21.83,21.75,21.81,304800.0,15.9502,15.9868,15.9282,15.9722,304800.0
2008-03-18 12:10:00,21.81,21.85,21.78,21.84,400900.0,15.9722,16.0015,15.9502,15.9942,400900.0
2008-03-18 12:20:00,21.83,21.91,21.83,21.89,564100.0,15.9868,16.0454,15.9868,16.0308,564100.0
2008-03-18 12:30:00,21.89,22.05,21.88,22.04,575700.0,16.0308,16.1479,16.0234,16.1406,575700.0
2008-03-18 12:40:00,22.03,22.04,21.94,21.99,674000.0,16.1333,16.1406,16.0674,16.104,674000.0
2008-03-18 12:50:00,21.99,22.03,21.98,22.02,483100.0,16.104,16.1333,16.0967,16.126,483100.0
2008-03-18 13:00:00,22.01,22.04,21.95,22.0,383900.0,16.1187,16.1406,16.0747,16.1113,383900.0
2008-03-18 13:10:00,22.0,22.02,21.99,22.02,319200.0,16.1113,16.126,16.104,16.126,319200.0
2008-03-18 13:20:00,22.03,22.05,21.98,22.0,364400.0,16.1333,16.1479,16.0967,16.1113,364400.0
2008-03-18 13:30:00,22.0,22.03,21.97,22.0,325400.0,16.1113,16.1333,16.0894,16.1113,325400.0
2008-03-18 13:40:00,22.0,22.08,21.98,22.07,266700.0,16.1113,16.1699,16.0967,16.1626,266700.0
2008-03-18 13:50:00,22.07,22.11,22.06,22.08,472600.0,16.1626,16.1919,16.1553,16.1699,472600.0
2008-03-18 14:00:00,22.08,22.09,21.93,21.97,705700.0,16.1699,16.1772,16.0601,16.0894,705700.0
2008-03-18 14:10:00,21.96,22.06,21.65,22.0,904300.0,16.082,16.1553,15.855,16.1113,904300.0
2008-03-18 14:20:00,21.99,22.04,21.66,21.85,1042300.0,16.104,16.1406,15.8623,16.0015,1042300.0
2008-03-18 14:30:00,21.85,21.85,21.55,21.72,785900.0,16.0015,16.0015,15.7818,15.9063,785900.0
2008-03-18 14:40:00,21.71,22.0,21.67,21.96,615000.0,15.899,16.1113,15.8697,16.082,615000.0
2008-03-18 14:50:00,21.96,22.21,21.95,22.18,1475100.0,16.082,16.2651,16.0747,16.2431,1475100.0
2008-03-18 15:00:00,22.18,22.2,22.01,22.18,776300.0,16.2431,16.2578,16.1187,16.2431,776300.0
2008-03-18 15:10:00,22.18,22.2,22.06,22.15,584800.0,16.2431,16.2578,16.1553,16.2212,584800.0
2008-03-18 15:20:00,22.15,22.21,22.11,22.14,697000.0,16.2212,16.2651,16.1919,16.2139,697000.0
2008-03-18 15:30:00,22.14,22.29,22.12,22.27,1050700.0,16.2139,16.3237,16.1992,16.3091,1050700.0
2008-03-18 15:40:00,22.26,22.36,22.26,22.28,1139900.0,16.3017,16.375,16.3017,16.3164,1139900.0
2008-03-18 15:50:00,22.28,22.37,22.28,22.36,1539600.0,16.3164,16.3823,16.3164,16.375,1539600.0
2008-03-19 09:30:00,22.45,22.85,22.42,22.76,632400.0,16.4409,16.7338,16.4189,16.6679,632400.0
2008-03-19 09:40:00,22.76,22.84,22.7,22.79,543700.0,16.6679,16.7265,16.624,16.6899,543700.0
2008-03-19 09:50:00,22.78,22.9,22.77,22.77,775400.0,16.6825,16.7704,16.6752,16.6752,775400.0
2008-03-19 10:00:00,22.77,22.88,22.61,22.62,751400.0,16.6752,16.7558,16.5581,16.5654,751400.0
2008-03-19 10:10:00,22.63,22.66,22.32,22.36,618500.0,16.5727,16.5947,16.3457,16.375,618500.0
2008-03-19 10:20:00,22.36,22.48,22.3,22.36,551700.0,16.375,16.4628,16.331,16.375,551700.0
2008-03-19 10:30:00,22.35,22.41,22.25,22.4,398300.0,16.3676,16.4116,16.2944,16.4043,398300.0
2008-03-19 10:40:00,22.4,22.5,22.39,22.5,242300.0,16.4043,16.4775,16.3969,16.4775,242300.0
2008-03-19 10:50:00,22.5,22.51,22.43,22.48,375900.0,16.4775,16.4848,16.4262,16.4628,375900.0
2008-03-19 11:00:00,22.47,22.52,22.4,22.5,286500.0,16.4555,16.4921,16.4043,16.4775,286500.0
2008-03-19 11:10:00,22.5,22.57,22.48,22.5,535300.0,16.4775,16.5288,16.4628,16.4775,535300.0
2008-03-19 11:20:00,22.5,22.56,22.49,22.55,396200.0,16.4775,16.5214,16.4702,16.5141,396200.0
2008-03-19 11:30:00,22.55,22.61,22.35,22.55,436400.0,16.5141,16.5581,16.3676,16.5141,436400.0
2008-03-19 11:40:00,22.56,22.58,22.48,22.52,236600.0,16.5214,16.5361,16.4628,16.4921,236600.0
2008-03-19 11:50:00,22.52,22.59,22.5,22.5,294000.0,16.4921,16.5434,16.4775,16.4775,294000.0
2008-03-19 12:00:00,22.49,22.55,22.38,22.55,244900.0,16.4702,16.5141,16.3896,16.5141,244900.0
2008-03-19 12:10:00,22.55,22.59,22.41,22.51,257000.0,16.5141,16.5434,16.4116,16.4848,257000.0
2008-03-19 12:20:00,22.51,22.53,22.37,22.43,202400.0,16.4848,16.4995,16.3823,16.4262,202400.0
2008-03-19 12:30:00,22.43,22.47,22.37,22.38,359300.0,16.4262,16.4555,16.3823,16.3896,359300.0
2008-03-19 12:40:00,22.38,22.39,22.27,22.39,279100.0,16.3896,16.3969,16.3091,16.3969,279100.0
2008-03-19 12:50:00,22.4,22.48,22.34,22.35,170700.0,16.4043,16.4628,16.3603,16.3676,170700.0
2008-03-19 13:00:00,22.35,22.41,22.25,22.31,243500.0,16.3676,16.4116,16.2944,16.3384,243500.0
2008-03-19 13:10:00,22.3,22.38,22.25,22.38,199500.0,16.331,16.3896,16.2944,16.3896,199500.0
2008-03-19 13:20:00,22.38,22.41,22.21,22.25,269800.0,16.3896,16.4116,16.2651,16.2944,269800.0
2008-03-19 13:30:00,22.23,22.28,22.15,22.23,293200.0,16.2798,16.3164,16.2212,16.2798,293200.0
2008-03-19 13:40:00,22.23,22.34,22.18,22.25,248500.0,16.2798,16.3603,16.2431,16.2944,248500.0
2008-03-19 13:50:00,22.26,22.27,22.06,22.17,337500.0,16.3017,16.3091,16.1553,16.2358,337500.0
2008-03-19 14:00:00,22.17,22.23,22.09,22.17,351200.0,16.2358,16.2798,16.1772,16.2358,351200.0
2008-03-19 14:10:00,22.17,22.26,22.05,22.11,484700.0,16.2358,16.3017,16.1479,16.1919,484700.0
2008-03-19 14:20:00,22.12,22.27,22.12,22.23,245700.0,16.1992,16.3091,16.1992,16.2798,245700.0
2008-03-19 14:30:00,22.23,22.25,22.01,22.04,320900.0,16.2798,16.2944,16.1187,16.1406,320900.0
2008-03-19 14:40:00,22.05,22.19,22.0,22.12,295100.0,16.1479,16.2505,16.1113,16.1992,295100.0
2008-03-19 14:50:00,22.13,22.23,22.1,22.21,458800.0,16.2065,16.2798,16.1846,16.2651,458800.0
2008-03-19 15:00:00,22.21,22.35,22.06,22.28,428800.0,16.2651,16.3676,16.1553,16.3164,428800.0
2008-03-19 15:10:00,22.29,22.35,22.17,22.18,396700.0,16.3237,16.3676,16.2358,16.2431,396700.0
2008-03-19 15:20:00,22.19,22.24,22.02,22.04,331500.0,16.2505,16.2871,16.126,16.1406,331500.0
2008-03-19 15:30:00,22.04,22.13,21.94,21.95,372600.0,16.1406,16.2065,16.0674,16.0747,372600.0
2008-03-19 15:40:00,21.95,22.17,21.95,22.16,444100.0,16.0747,16.2358,16.0747,16.2285,444100.0
2008-03-19 15:50:00,22.17,22.17,21.95,21.97,695300.0,16.2358,16.2358,16.0747,16.0894,695300.0
2008-03-20 09:30:00,22.09,22.49,22.09,22.25,2055200.0,16.1772,16.4702,16.1772,16.2944,2055200.0
2008-03-20 09:40:00,22.24,22.36,22.19,22.24,438400.0,16.2871,16.375,16.2505,16.2871,438400.0
2008-03-20 09:50:00,22.24,22.53,22.21,22.5,407700.0,16.2871,16.4995,16.2651,16.4775,407700.0
2008-03-20 10:00:00,22.5,22.62,22.4,22.47,714800.0,16.4775,16.5654,16.4043,16.4555,714800.0
2008-03-20 10:10:00,22.47,22.67,22.42,22.63,248300.0,16.4555,16.602,16.4189,16.5727,248300.0
2008-03-20 10:20:00,22.64,22.77,22.63,22.74,380300.0,16.58,16.6752,16.5727,16.6533,380300.0
2008-03-20 10:30:00,22.73,22.78,22.61,22.64,333800.0,16.6459,16.6825,16.5581,16.58,333800.0
2008-03-20 10:40:00,22.63,22.77,22.57,22.72,287300.0,16.5727,16.6752,16.5288,16.6386,287300.0
2008-03-20 10:50:00,22.72,22.89,22.7,22.88,289400.0,16.6386,16.7631,16.624,16.7558,289400.0
2008-03-20 11:00:00,22.88,22.92,22.79,22.82,289000.0,16.7558,16.7851,16.6899,16.7118,289000.0
2008-03-20 11:10:00,22.81,22.92,22.72,22.9,253200.0,16.7045,16.7851,16.6386,16.7704,253200.0
2008-03-20 11:20:00,22.9,23.0,22.89,22.97,297900.0,16.7704,16.8437,16.7631,16.8217,297900.0
2008-03-20 11:30:00,22.96,23.0,22.87,22.92,235200.0,16.8144,16.8437,16.7485,16.7851,235200.0
2008-03-20 11:40:00,22.92,22.93,22.77,22.79,203000.0,16.7851,16.7924,16.6752,16.6899,203000.0
2008-03-20 11:50:00,22.79,22.82,22.73,22.78,195500.0,16.6899,16.7118,16.6459,16.6825,195500.0
2008-03-20 12:00:00,22.78,22.94,22.77,22.82,284200.0,16.6825,16.7997,16.6752,16.7118,284200.0
2008-03-20 12:10:00,22.82,22.99,22.79,22.95,289800.0,16.7118,16.8363,16.6899,16.807,289800.0
2008-03-20 12:20:00,22.95,22.97,22.86,22.88,275600.0,16.807,16.8217,16.7411,16.7558,275600.0
2008-03-20 12:30:00,22.89,22.92,22.67,22.69,392100.0,16.7631,16.7851,16.602,16.6166,392100.0
2008-03-20 12:40:00,22.7,22.76,22.67,22.74,178700.0,16.624,16.6679,16.602,16.6533,178700.0
2008-03-20 12:50:00,22.76,22.82,22.71,22.71,196900.0,16.6679,16.7118,16.6313,16.6313,196900.0
2008-03-20 13:00:00,22.7,22.88,22.7,22.84,188100.0,16.624,16.7558,16.624,16.7265,188100.0
2008-03-20 13:10:00,22.85,22.85,22.75,22.84,98100.0,16.7338,16.7338,16.6606,16.7265,98100.0
2008-03-20 13:20:00,22.83,22.93,22.82,22.92,174900.0,16.7192,16.7924,16.7118,16.7851,174900.0
2008-03-20 13:30:00,22.92,23.0,22.89,22.99,266700.0,16.7851,16.8437,16.7631,16.8363,266700.0
2008-03-20 13:40:00,22.99,23.0,22.94,22.97,254400.0,16.8363,16.8437,16.7997,16.8217,254400.0
2008-03-20 13:50:00,22.97,22.99,22.92,22.96,238700.0,16.8217,16.8363,16.7851,16.8144,238700.0
2008-03-20 14:00:00,22.95,23.05,22.95,23.0,327400.0,16.807,16.8803,16.807,16.8437,327400.0
2008-03-20 14:10:00,23.0,23.07,22.93,22.98,239000.0,16.8437,16.8949,16.7924,16.829,239000.0
2008-03-20 14:20:00,22.97,23.07,22.9,23.05,270500.0,16.8217,16.8949,16.7704,16.8803,270500.0
2008-03-20 14:30:00,23.05,23.16,23.04,23.16,371800.0,16.8803,16.9608,16.873,16.9608,371800.0
2008-03-20 14:40:00,23.15,23.17,23.07,23.14,286900.0,16.9535,16.9682,16.8949,16.9462,286900.0
2008-03-20 14:50:00,23.14,23.21,23.12,23.21,300100.0,16.9462,16.9974,16.9315,16.9974,300100.0
2008-03-20 15:00:00,23.2,23.25,23.17,23.18,359300.0,16.9901,17.0267,16.9682,16.9755,359300.0
2008-03-20 15:10:00,23.19,23.23,23.15,23.19,376500.0,16.9828,17.0121,16.9535,16.9828,376500.0
2008-03-20 15:20:00,23.2,23.33,23.19,23.2,595600.0,16.9901,17.0853,16.9828,16.9901,595600.0
2008-03-20 15:30:00,23.19,23.21,23.04,23.07,515800.0,16.9828,16.9974,16.873,16.8949,515800.0
2008-03-20 15:40:00,23.07,23.25,23.05,23.22,876900.0,16.8949,17.0267,16.8803,17.0048,876900.0
2008-03-20 15:50:00,23.23,23.33,21.99,23.23,1138100.0,17.0121,17.0853,16.104,17.0121,1138100.0
2008-03-24 09:30:00,23.66,24.14,23.62,24.1,784600.0,17.327,17.6785,17.2977,17.6492,784600.0
2008-03-24 09:40:00,24.1,24.14,23.96,24.03,602200.0,17.6492,17.6785,17.5467,17.598,602200.0
2008-03-24 09:50:00,24.03,24.11,23.91,24.1,596400.0,17.598,17.6565,17.5101,17.6492,596400.0
2008-03-24 10:00:00,24.1,24.92,24.08,24.77,1940500.0,17.6492,18.2497,17.6346,18.1399,1940500.0
2008-03-24 10:10:00,24.78,24.85,24.47,24.48,775800.0,18.1472,18.1985,17.9202,17.9275,775800.0
2008-03-24 10:20:00,24.49,24.5,24.29,24.34,595600.0,17.9348,17.9422,17.7884,17.825,595600.0
2008-03-24 10:30:00,24.33,24.63,24.29,24.62,653100.0,17.8177,18.0374,17.7884,18.03,653100.0
2008-03-24 10:40:00,24.62,24.66,24.48,24.52,426300.0,18.03,18.0593,17.9275,17.9568,426300.0
2008-03-24 10:50:00,24.52,24.52,24.38,24.43,203900.0,17.9568,17.9568,17.8543,17.8909,203900.0
2008-03-24 11:00:00,24.43,24.48,24.37,24.42,264500.0,17.8909,17.9275,17.847,17.8836,264500.0
2008-03-24 11:10:00,24.41,24.45,24.38,24.43,268800.0,17.8762,17.9055,17.8543,17.8909,268800.0
2008-03-24 11:20:00,24.43,24.45,24.37,24.44,306900.0,17.8909,17.9055,17.847,17.8982,306900.0
2008-03-24 11:30:00,24.43,24.47,24.39,24.44,213600.0,17.8909,17.9202,17.8616,17.8982,213600.0
2008-03-24 11:40:00,24.44,24.51,24.38,24.39,232200.0,17.8982,17.9495,17.8543,17.8616,232200.0
2008-03-24 11:50:00,24.4,24.42,24.37,24.39,164500.0,17.8689,17.8836,17.847,17.8616,164500.0
2008-03-24 12:00:00,24.39,24.39,24.24,24.24,223800.0,17.8616,17.8616,17.7518,17.7518,223800.0
2008-03-24 12:10:00,24.25,24.28,24.21,24.28,264500.0,17.7591,17.781,17.7298,17.781,264500.0
2008-03-24 12:20:00,24.28,24.34,24.2,24.33,183100.0,17.781,17.825,17.7225,17.8177,183100.0
2008-03-24 12:30:00,24.33,24.36,24.26,24.3,234300.0,17.8177,17.8396,17.7664,17.7957,234300.0
2008-03-24 12:40:00,24.3,24.3,24.24,24.29,185500.0,17.7957,17.7957,17.7518,17.7884,185500.0
2008-03-24 12:50:00,24.29,24.35,24.28,24.29,171700.0,17.7884,17.8323,17.781,17.7884,171700.0
2008-03-24 13:00:00,24.28,24.29,24.22,24.24,243100.0,17.781,17.7884,17.7371,17.7518,243100.0
2008-03-24 13:10:00,24.24,24.27,24.23,24.25,89300.0,17.7518,17.7737,17.7444,17.7591,89300.0
2008-03-24 13:20:00,24.24,24.25,24.18,24.19,184200.0,17.7518,17.7591,17.7078,17.7151,184200.0
2008-03-24 13:30:00,24.19,24.2,24.05,24.12,316300.0,17.7151,17.7225,17.6126,17.6639,316300.0
2008-03-24 13:40:00,24.11,24.16,24.09,24.13,159300.0,17.6565,17.6932,17.6419,17.6712,159300.0
2008-03-24 13:50:00,24.13,24.13,24.05,24.13,257100.0,17.6712,17.6712,17.6126,17.6712,257100.0
2008-03-24 14:00:00,24.12,24.12,24.02,24.06,196200.0,17.6639,17.6639,17.5906,17.6199,196200.0
2008-03-24 14:10:00,24.06,24.1,23.98,24.09,295800.0,17.6199,17.6492,17.5613,17.6419,295800.0
2008-03-24 14:20:00,24.09,24.12,24.05,24.12,158500.0,17.6419,17.6639,17.6126,17.6639,158500.0
2008-03-24 14:30:00,24.11,24.21,24.11,24.16,381400.0,17.6565,17.7298,17.6565,17.6932,381400.0
2008-03-24 14:40:00,24.17,24.22,24.09,24.1,324400.0,17.7005,17.7371,17.6419,17.6492,324400.0
2008-03-24 14:50:00,24.1,24.16,24.08,24.1,290400.0,17.6492,17.6932,17.6346,17.6492,290400.0
2008-03-24 15:00:00,24.1,24.16,24.05,24.1,424300.0,17.6492,17.6932,17.6126,17.6492,424300.0
2008-03-24 15:10:00,24.09,24.2,24.09,24.18,188500.0,17.6419,17.7225,17.6419,17.7078,188500.0
2008-03-24 15:20:00,24.18,24.23,24.13,24.14,332200.0,17.7078,17.7444,17.6712,17.6785,332200.0
2008-03-24 15:30:00,24.14,24.24,24.13,24.22,581200.0,17.6785,17.7518,17.6712,17.7371,581200.0
2008-03-24 15:40:00,24.23,24.28,24.19,24.25,641600.0,17.7444,17.781,17.7151,17.7591,641600.0
2008-03-24 15:50:00,24.25,24.34,24.22,24.3,704100.0,17.7591,17.825,17.7371,17.7957,704100.0
2008-03-25 09:30:00,24.28,24.29,23.82,24.05,432800.0,17.781,17.7884,17.4442,17.6126,432800.0
2008-03-25 09:40:00,24.05,24.19,23.86,23.87,564500.0,17.6126,17.7151,17.4735,17.4808,564500.0
2008-03-25 09:50:00,23.88,23.98,23.78,23.78,555700.0,17.4881,17.5613,17.4149,17.4149,555700.0
2008-03-25 10:00:00,23.78,23.81,23.63,23.76,425200.0,17.4149,17.4368,17.305,17.4002,425200.0
2008-03-25 10:10:00,23.76,23.87,23.76,23.8,219900.0,17.4002,17.4808,17.4002,17.4295,219900.0
2008-03-25 10:20:00,23.8,23.81,23.68,23.68,344700.0,17.4295,17.4368,17.3416,17.3416,344700.0
2008-03-25 10:30:00,23.69,23.75,23.61,23.66,290300.0,17.349,17.3929,17.2904,17.327,290300.0
2008-03-25 10:40:00,23.67,23.77,23.64,23.72,276300.0,17.3343,17.4076,17.3124,17.3709,276300.0
2008-03-25 10:50:00,23.73,23.73,23.6,23.61,348900.0,17.3783,17.3783,17.2831,17.2904,348900.0
2008-03-25 11:00:00,23.62,23.67,23.53,23.53,410800.0,17.2977,17.3343,17.2318,17.2318,410800.0
2008-03-25 11:10:00,23.53,23.58,23.45,23.52,405400.0,17.2318,17.2684,17.1732,17.2245,405400.0
2008-03-25 11:20:00,23.52,23.57,23.46,23.56,244200.0,17.2245,17.2611,17.1805,17.2538,244200.0
2008-03-25 11:30:00,23.56,23.63,23.45,23.46,325500.0,17.2538,17.305,17.1732,17.1805,325500.0
2008-03-25 11:40:00,23.47,23.5,23.37,23.38,205900.0,17.1879,17.2098,17.1146,17.1219,205900.0
2008-03-25 11:50:00,23.38,23.48,23.32,23.39,261400.0,17.1219,17.1952,17.078,17.1293,261400.0
2008-03-25 12:00:00,23.39,23.56,23.34,23.53,311200.0,17.1293,17.2538,17.0927,17.2318,311200.0
2008-03-25 12:10:00,23.53,23.63,23.49,23.63,203200.0,17.2318,17.305,17.2025,17.305,203200.0
2008-03-25 12:20:00,23.62,23.69,23.56,23.67,132400.0,17.2977,17.349,17.2538,17.3343,132400.0
2008-03-25 12:30:00,23.66,23.66,23.59,23.62,93800.0,17.327,17.327,17.2757,17.2977,93800.0
2008-03-25 12:40:00,23.63,23.66,23.59,23.64,131500.0,17.305,17.327,17.2757,17.3124,131500.0
2008-03-25 12:50:00,23.64,23.71,23.6,23.62,143600.0,17.3124,17.3636,17.2831,17.2977,143600.0
2008-03-25 13:00:00,23.62,23.72,23.61,23.71,260100.0,17.2977,17.3709,17.2904,17.3636,260100.0
2008-03-25 13:10:00,23.71,23.77,23.69,23.74,147000.0,17.3636,17.4076,17.349,17.3856,147000.0
2008-03-25 13:20:00,23.74,23.79,23.74,23.75,143400.0,17.3856,17.4222,17.3856,17.3929,143400.0
2008-03-25 13:30:00,23.75,23.81,23.7,23.71,155400.0,17.3929,17.4368,17.3563,17.3636,155400.0
2008-03-25 13:40:00,23.71,23.78,23.68,23.77,242600.0,17.3636,17.4149,17.3416,17.4076,242600.0
2008-03-25 13:50:00,23.78,23.9,23.77,23.86,276200.0,17.4149,17.5028,17.4076,17.4735,276200.0
2008-03-25 14:00:00,23.86,23.86,23.73,23.77,228600.0,17.4735,17.4735,17.3783,17.4076,228600.0
2008-03-25 14:10:00,23.77,23.79,23.72,23.75,113900.0,17.4076,17.4222,17.3709,17.3929,113900.0
2008-03-25 14:20:00,23.75,23.79,23.7,23.71,271500.0,17.3929,17.4222,17.3563,17.3636,271500.0
2008-03-25 14:30:00,23.7,23.74,23.67,23.74,159800.0,17.3563,17.3856,17.3343,17.3856,159800.0
2008-03-25 14:40:00,23.74,23.78,23.69,23.76,176000.0,17.3856,17.4149,17.349,17.4002,176000.0
2008-03-25 14:50:00,23.76,23.88,23.75,23.82,243300.0,17.4002,17.4881,17.3929,17.4442,243300.0
2008-03-25 15:00:00,23.83,23.83,23.72,23.72,207000.0,17.4515,17.4515,17.3709,17.3709,207000.0
2008-03-25 15:10:00,23.72,23.81,23.7,23.75,157500.0,17.3709,17.4368,17.3563,17.3929,157500.0
2008-03-25 15:20:00,23.74,23.81,23.7,23.74,142500.0,17.3856,17.4368,17.3563,17.3856,142500.0
2008-03-25 15:30:00,23.74,23.77,23.69,23.7,201500.0,17.3856,17.4076,17.349,17.3563,201500.0
2008-03-25 15:40:00,23.7,23.74,23.7,23.72,376400.0,17.3563,17.3856,17.3563,17.3709,376400.0
2008-03-25 15:50:00,23.72,23.74,23.66,23.71,550700.0,17.3709,17.3856,17.327,17.3636,550700.0
2008-03-26 09:30:00,23.52,23.52,23.24,23.33,338500.0,17.2245,17.2245,17.0194,17.0853,338500.0
2008-03-26 09:40:00,23.33,23.4,23.01,23.03,482200.0,17.0853,17.1366,16.851,16.8656,482200.0
2008-03-26 09:50:00,23.04,23.2,23.01,23.15,522300.0,16.873,16.9901,16.851,16.9535,522300.0
2008-03-26 10:00:00,23.16,23.34,23.09,23.16,591300.0,16.9608,17.0927,16.9096,16.9608,591300.0
2008-03-26 10:10:00,23.17,23.21,23.04,23.07,243000.0,16.9682,16.9974,16.873,16.8949,243000.0
2008-03-26 10:20:00,23.07,23.17,23.06,23.16,163400.0,16.8949,16.9682,16.8876,16.9608,163400.0
2008-03-26 10:30:00,23.16,23.16,22.93,22.95,288900.0,16.9608,16.9608,16.7924,16.807,288900.0
2008-03-26 10:40:00,22.95,22.98,22.86,22.86,282700.0,16.807,16.829,16.7411,16.7411,282700.0
2008-03-26 10:50:00,22.87,23.07,22.86,23.05,224100.0,16.7485,16.8949,16.7411,16.8803,224100.0
2008-03-26 11:00:00,23.05,23.05,22.98,23.01,155100.0,16.8803,16.8803,16.829,16.851,155100.0
2008-03-26 11:10:00,23.02,23.03,22.98,23.02,191800.0,16.8583,16.8656,16.829,16.8583,191800.0
2008-03-26 11:20:00,23.02,23.09,22.99,23.05,185300.0,16.8583,16.9096,16.8363,16.8803,185300.0
2008-03-26 11:30:00,23.04,23.06,22.99,23.01,116600.0,16.873,16.8876,16.8363,16.851,116600.0
2008-03-26 11:40:00,23.01,23.06,22.97,23.05,198500.0,16.851,16.8876,16.8217,16.8803,198500.0
2008-03-26 11:50:00,23.04,23.15,23.0,23.1,177200.0,16.873,16.9535,16.8437,16.9169,177200.0
2008-03-26 12:00:00,23.1,23.14,23.05,23.11,137700.0,16.9169,16.9462,16.8803,16.9242,137700.0
2008-03-26 12:10:00,23.12,23.14,23.07,23.1,137900.0,16.9315,16.9462,16.8949,16.9169,137900.0
2008-03-26 12:20:00,23.1,23.13,23.07,23.12,130300.0,16.9169,16.9389,16.8949,16.9315,130300.0
2008-03-26 12:30:00,23.11,23.13,23.05,23.07,109800.0,16.9242,16.9389,16.8803,16.8949,109800.0
2008-03-26 12:40:00,23.08,23.11,23.02,23.08,206800.0,16.9022,16.9242,16.8583,16.9022,206800.0
2008-03-26 12:50:00,23.08,23.1,23.02,23.08,161900.0,16.9022,16.9169,16.8583,16.9022,161900.0
2008-03-26 13:00:00,23.08,23.13,23.05,23.1,127200.0,16.9022,16.9389,16.8803,16.9169,127200.0
2008-03-26 13:10:00,23.09,23.13,23.07,23.1,73800.0,16.9096,16.9389,16.8949,16.9169,73800.0
2008-03-26 13:20:00,23.11,23.12,23.08,23.11,80700.0,16.9242,16.9315,16.9022,16.9242,80700.0
2008-03-26 13:30:00,23.1,23.11,23.0,23.07,254300.0,16.9169,16.9242,16.8437,16.8949,254300.0
2008-03-26 13:40:00,23.07,23.07,23.03,23.04,103000.0,16.8949,16.8949,16.8656,16.873,103000.0
2008-03-26 13:50:00,23.05,23.11,23.05,23.1,252400.0,16.8803,16.9242,16.8803,16.9169,252400.0
2008-03-26 14:00:00,23.1,23.19,23.09,23.17,311600.0,16.9169,16.9828,16.9096,16.9682,311600.0
2008-03-26 14:10:00,23.17,23.18,23.11,23.11,243200.0,16.9682,16.9755,16.9242,16.9242,243200.0
2008-03-26 14:20:00,23.11,23.16,23.08,23.14,233200.0,16.9242,16.9608,16.9022,16.9462,233200.0
2008-03-26 14:30:00,23.14,23.23,23.12,23.2,128500.0,16.9462,17.0121,16.9315,16.9901,128500.0
2008-03-26 14:40:00,23.21,23.25,23.17,23.23,248100.0,16.9974,17.0267,16.9682,17.0121,248100.0
2008-03-26 14:50:00,23.24,23.39,23.23,23.39,404600.0,17.0194,17.1293,17.0121,17.1293,404600.0
2008-03-26 15:00:00,23.39,23.44,23.34,23.39,604200.0,17.1293,17.1659,17.0927,17.1293,604200.0
2008-03-26 15:10:00,23.38,23.39,23.25,23.28,206800.0,17.1219,17.1293,17.0267,17.0487,206800.0
2008-03-26 15:20:00,23.28,23.3,23.15,23.17,305300.0,17.0487,17.0634,16.9535,16.9682,305300.0
2008-03-26 15:30:00,23.17,23.24,23.16,23.19,402700.0,16.9682,17.0194,16.9608,16.9828,402700.0
2008-03-26 15:40:00,23.19,23.19,23.13,23.16,422900.0,16.9828,16.9828,16.9389,16.9608,422900.0
2008-03-26 15:50:00,23.16,23.27,23.15,23.21,1000700.0,16.9608,17.0414,16.9535,16.9974,1000700.0
2008-03-27 09:30:00,23.41,23.6,23.27,23.31,416400.0,17.1439,17.2831,17.0414,17.0707,416400.0
2008-03-27 09:40:00,23.3,23.5,23.28,23.35,270000.0,17.0634,17.2098,17.0487,17.1,270000.0
2008-03-27 09:50:00,23.35,23.37,23.15,23.31,336400.0,17.1,17.1146,16.9535,17.0707,336400.0
2008-03-27 10:00:00,23.32,23.32,23.2,23.21,191700.0,17.078,17.078,16.9901,16.9974,191700.0
2008-03-27 10:10:00,23.22,23.25,23.19,23.19,253500.0,17.0048,17.0267,16.9828,16.9828,253500.0
2008-03-27 10:20:00,23.18,23.19,23.12,23.13,266200.0,16.9755,16.9828,16.9315,16.9389,266200.0
2008-03-27 10:30:00,23.14,23.19,23.03,23.18,313500.0,16.9462,16.9828,16.8656,16.9755,313500.0
2008-03-27 10:40:00,23.19,23.19,23.14,23.16,228900.0,16.9828,16.9828,16.9462,16.9608,228900.0
2008-03-27 10:50:00,23.16,23.22,23.14,23.17,323700.0,16.9608,17.0048,16.9462,16.9682,323700.0
2008-03-27 11:00:00,23.17,23.21,23.12,23.15,139700.0,16.9682,16.9974,16.9315,16.9535,139700.0
2008-03-27 11:10:00,23.15,23.24,23.1,23.23,126000.0,16.9535,17.0194,16.9169,17.0121,126000.0
2008-03-27 11:20:00,23.24,23.29,23.18,23.18,166100.0,17.0194,17.056,16.9755,16.9755,166100.0
2008-03-27 11:30:00,23.19,23.29,23.18,23.29,91300.0,16.9828,17.056,16.9755,17.056,91300.0
2008-03-27 11:40:00,23.28,23.42,23.28,23.37,176800.0,17.0487,17.1512,17.0487,17.1146,176800.0
2008-03-27 11:50:00,23.38,23.41,23.3,23.33,122800.0,17.1219,17.1439,17.0634,17.0853,122800.0
2008-03-27 12:00:00,23.33,23.47,23.32,23.47,156200.0,17.0853,17.1879,17.078,17.1879,156200.0
2008-03-27 12:10:00,23.47,23.58,23.44,23.54,178600.0,17.1879,17.2684,17.1659,17.2391,178600.0
2008-03-27 12:20:00,23.54,23.58,23.49,23.58,141600.0,17.2391,17.2684,17.2025,17.2684,141600.0
2008-03-27 12:30:00,23.58,23.67,23.57,23.58,215100.0,17.2684,17.3343,17.2611,17.2684,215100.0
2008-03-27 12:40:00,23.59,23.65,23.55,23.62,206300.0,17.2757,17.3197,17.2464,17.2977,206300.0
2008-03-27 12:50:00,23.62,23.62,23.51,23.51,169900.0,17.2977,17.2977,17.2171,17.2171,169900.0
2008-03-27 13:00:00,23.51,23.61,23.47,23.6,161200.0,17.2171,17.2904,17.1879,17.2831,161200.0
2008-03-27 13:10:00,23.6,23.66,23.56,23.56,149800.0,17.2831,17.327,17.2538,17.2538,149800.0
2008-03-27 13:20:00,23.55,23.55,23.49,23.51,65400.0,17.2464,17.2464,17.2025,17.2171,65400.0
2008-03-27 13:30:00,23.51,23.52,23.32,23.41,288400.0,17.2171,17.2245,17.078,17.1439,288400.0
2008-03-27 13:40:00,23.41,23.42,23.31,23.36,205400.0,17.1439,17.1512,17.0707,17.1073,205400.0
2008-03-27 13:50:00,23.35,23.36,23.31,23.31,102900.0,17.1,17.1073,17.0707,17.0707,102900.0
2008-03-27 14:00:00,23.31,23.35,23.23,23.35,899600.0,17.0707,17.1,17.0121,17.1,899600.0
2008-03-27 14:10:00,23.35,23.37,23.27,23.29,175600.0,17.1,17.1146,17.0414,17.056,175600.0
2008-03-27 14:20:00,23.29,23.39,23.25,23.34,184500.0,17.056,17.1293,17.0267,17.0927,184500.0
2008-03-27 14:30:00,23.35,23.5,23.34,23.45,182000.0,17.1,17.2098,17.0927,17.1732,182000.0
2008-03-27 14:40:00,23.45,23.46,23.38,23.44,122800.0,17.1732,17.1805,17.1219,17.1659,122800.0
2008-03-27 14:50:00,23.44,23.49,23.3,23.32,232100.0,17.1659,17.2025,17.0634,17.078,232100.0
2008-03-27 15:00:00,23.31,23.4,23.28,23.3,244400.0,17.0707,17.1366,17.0487,17.0634,244400.0
2008-03-27 15:10:00,23.3,23.35,23.26,23.3,250700.0,17.0634,17.1,17.0341,17.0634,250700.0
2008-03-27 15:20:00,23.29,23.31,23.21,23.27,225400.0,17.056,17.0707,16.9974,17.0414,225400.0
2008-03-27 15:30:00,23.27,23.31,23.01,23.01,394200.0,17.0414,17.0707,16.851,16.851,394200.0
2008-03-27 15:40:00,23.02,23.15,23.02,23.11,485200.0,16.8583,16.9535,16.8583,16.9242,485200.0
2008-03-27 15:50:00,23.11,23.12,23.02,23.02,586300.0,16.9242,16.9315,16.8583,16.8583,586300.0
2008-03-28 09:30:00,22.98,23.09,22.69,23.02,481900.0,16.829,16.9096,16.6166,16.8583,481900.0
2008-03-28 09:40:00,23.01,23.03,22.75,22.77,344100.0,16.851,16.8656,16.6606,16.6752,344100.0
2008-03-28 09:50:00,22.78,22.91,22.77,22.78,243200.0,16.6825,16.7777,16.6752,16.6825,243200.0
2008-03-28 10:00:00,22.77,22.99,22.77,22.99,474500.0,16.6752,16.8363,16.6752,16.8363,474500.0
2008-03-28 10:10:00,22.99,23.0,22.84,22.96,246900.0,16.8363,16.8437,16.7265,16.8144,246900.0
2008-03-28 10:20:00,22.95,22.99,22.85,22.97,186000.0,16.807,16.8363,16.7338,16.8217,186000.0
2008-03-28 10:30:00,22.96,22.99,22.82,22.82,200700.0,16.8144,16.8363,16.7118,16.7118,200700.0
2008-03-28 10:40:00,22.83,22.94,22.8,22.9,201900.0,16.7192,16.7997,16.6972,16.7704,201900.0
2008-03-28 10:50:00,22.9,22.95,22.81,22.88,186500.0,16.7704,16.807,16.7045,16.7558,186500.0
2008-03-28 11:00:00,22.88,22.93,22.78,22.78,261600.0,16.7558,16.7924,16.6825,16.6825,261600.0
2008-03-28 11:10:00,22.79,22.9,22.75,22.86,204400.0,16.6899,16.7704,16.6606,16.7411,204400.0
2008-03-28 11:20:00,22.85,22.98,22.85,22.96,165500.0,16.7338,16.829,16.7338,16.8144,165500.0
2008-03-28 11:30:00,22.96,22.97,22.89,22.89,153900.0,16.8144,16.8217,16.7631,16.7631,153900.0
2008-03-28 11:40:00,22.9,22.97,22.83,22.92,205500.0,16.7704,16.8217,16.7192,16.7851,205500.0
2008-03-28 11:50:00,22.93,23.03,22.9,22.97,210300.0,16.7924,16.8656,16.7704,16.8217,210300.0
2008-03-28 12:00:00,22.98,22.98,22.88,22.93,194100.0,16.829,16.829,16.7558,16.7924,194100.0
2008-03-28 12:10:00,22.94,22.97,22.85,22.85,174100.0,16.7997,16.8217,16.7338,16.7338,174100.0
2008-03-28 12:20:00,22.86,22.92,22.86,22.92,186000.0,16.7411,16.7851,16.7411,16.7851,186000.0
2008-03-28 12:30:00,22.91,22.92,22.86,22.87,77600.0,16.7777,16.7851,16.7411,16.7485,77600.0
2008-03-28 12:40:00,22.88,22.92,22.85,22.87,154400.0,16.7558,16.7851,16.7338,16.7485,154400.0
2008-03-28 12:50:00,22.87,22.89,22.86,22.87,68600.0,16.7485,16.7631,16.7411,16.7485,68600.0
2008-03-28 13:00:00,22.88,22.92,22.87,22.89,65700.0,16.7558,16.7851,16.7485,16.7631,65700.0
2008-03-28 13:10:00,22.89,22.9,22.87,22.88,34600.0,16.7631,16.7704,16.7485,16.7558,34600.0
2008-03-28 13:20:00,22.88,22.92,22.85,22.91,117800.0,16.7558,16.7851,16.7338,16.7777,117800.0
2008-03-28 13:30:00,22.91,22.91,22.81,22.86,121600.0,16.7777,16.7777,16.7045,16.7411,121600.0
2008-03-28 13:40:00,22.86,22.86,22.78,22.81,88400.0,16.7411,16.7411,16.6825,16.7045,88400.0
2008-03-28 13:50:00,22.81,22.83,22.79,22.81,90700.0,16.7045,16.7192,16.6899,16.7045,90700.0
2008-03-28 14:00:00,22.81,22.87,22.78,22.84,139100.0,16.7045,16.7485,16.6825,16.7265,139100.0
2008-03-28 14:10:00,22.83,22.87,22.8,22.83,123700.0,16.7192,16.7485,16.6972,16.7192,123700.0
2008-03-28 14:20:00,22.83,22.83,22.77,22.79,170300.0,16.7192,16.7192,16.6752,16.6899,170300.0
2008-03-28 14:30:00,22.78,22.83,22.77,22.78,97300.0,16.6825,16.7192,16.6752,16.6825,97300.0
2008-03-28 14:40:00,22.77,22.81,22.76,22.8,95900.0,16.6752,16.7045,16.6679,16.6972,95900.0
2008-03-28 14:50:00,22.8,22.84,22.74,22.84,109400.0,16.6972,16.7265,16.6533,16.7265,109400.0
2008-03-28 15:00:00,22.84,22.84,22.74,22.75,184300.0,16.7265,16.7265,16.6533,16.6606,184300.0
2008-03-28 15:10:00,22.75,22.78,22.66,22.68,303700.0,16.6606,16.6825,16.5947,16.6093,303700.0
2008-03-28 15:20:00,22.68,22.75,22.67,22.74,311300.0,16.6093,16.6606,16.602,16.6533,311300.0
2008-03-28 15:30:00,22.73,22.74,22.67,22.67,211700.0,16.6459,16.6533,16.602,16.602,211700.0
2008-03-28 15:40:00,22.67,22.72,22.61,22.66,408200.0,16.602,16.6386,16.5581,16.5947,408200.0
2008-03-28 15:50:00,22.67,22.68,22.62,22.67,555000.0,16.602,16.6093,16.5654,16.602,555000.0
2008-03-31 09:30:00,22.65,22.68,22.41,22.5,200000.0,16.5873,16.6093,16.4116,16.4775,200000.0
2008-03-31 09:40:00,22.5,22.91,22.49,22.82,222800.0,16.4775,16.7777,16.4702,16.7118,222800.0
2008-03-31 09:50:00,22.83,22.86,22.76,22.79,175900.0,16.7192,16.7411,16.6679,16.6899,175900.0
2008-03-31 10:00:00,22.78,22.78,22.53,22.59,282400.0,16.6825,16.6825,16.4995,16.5434,282400.0
2008-03-31 10:10:00,22.6,22.61,22.46,22.55,175100.0,16.5507,16.5581,16.4482,16.5141,175100.0
2008-03-31 10:20:00,22.56,22.57,22.45,22.49,183200.0,16.5214,16.5288,16.4409,16.4702,183200.0
2008-03-31 10:30:00,22.49,22.64,22.48,22.64,112900.0,16.4702,16.58,16.4628,16.58,112900.0
2008-03-31 10:40:00,22.63,22.71,22.58,22.69,132800.0,16.5727,16.6313,16.5361,16.6166,132800.0
2008-03-31 10:50:00,22.68,22.82,22.68,22.79,150400.0,16.6093,16.7118,16.6093,16.6899,150400.0
2008-03-31 11:00:00,22.78,22.78,22.7,22.75,176400.0,16.6825,16.6825,16.624,16.6606,176400.0
2008-03-31 11:10:00,22.75,22.75,22.68,22.69,72200.0,16.6606,16.6606,16.6093,16.6166,72200.0
2008-03-31 11:20:00,22.7,22.73,22.66,22.7,191700.0,16.624,16.6459,16.5947,16.624,191700.0
2008-03-31 11:30:00,22.71,22.86,22.7,22.85,154900.0,16.6313,16.7411,16.624,16.7338,154900.0
2008-03-31 11:40:00,22.84,22.91,22.83,22.91,126800.0,16.7265,16.7777,16.7192,16.7777,126800.0
2008-03-31 11:50:00,22.91,23.01,22.9,22.93,253000.0,16.7777,16.851,16.7704,16.7924,253000.0
2008-03-31 12:00:00,22.93,22.96,22.84,22.85,115200.0,16.7924,16.8144,16.7265,16.7338,115200.0
2008-03-31 12:10:00,22.85,22.86,22.79,22.8,143400.0,16.7338,16.7411,16.6899,16.6972,143400.0
2008-03-31 12:20:00,22.8,22.89,22.79,22.89,100700.0,16.6972,16.7631,16.6899,16.7631,100700.0
2008-03-31 12:30:00,22.88,22.97,22.87,22.95,127500.0,16.7558,16.8217,16.7485,16.807,127500.0
2008-03-31 12:40:00,22.94,22.95,22.87,22.93,88400.0,16.7997,16.807,16.7485,16.7924,88400.0
2008-03-31 12:50:00,22.94,23.04,22.93,23.02,115400.0,16.7997,16.873,16.7924,16.8583,115400.0
2008-03-31 13:00:00,23.02,23.09,22.97,23.09,122900.0,16.8583,16.9096,16.8217,16.9096,122900.0
2008-03-31 13:10:00,23.09,23.12,23.07,23.09,58100.0,16.9096,16.9315,16.8949,16.9096,58100.0
2008-03-31 13:20:00,23.09,23.11,23.05,23.09,95300.0,16.9096,16.9242,16.8803,16.9096,95300.0
2008-03-31 13:30:00,23.08,23.18,23.08,23.16,142700.0,16.9022,16.9755,16.9022,16.9608,142700.0
2008-03-31 13:40:00,23.16,23.16,23.08,23.09,110200.0,16.9608,16.9608,16.9022,16.9096,110200.0
2008-03-31 13:50:00,23.09,23.17,23.08,23.11,159600.0,16.9096,16.9682,16.9022,16.9242,159600.0
2008-03-31 14:00:00,23.11,23.12,22.99,23.0,129300.0,16.9242,16.9315,16.8363,16.8437,129300.0
2008-03-31 14:10:00,22.99,23.0,22.89,22.91,175000.0,16.8363,16.8437,16.7631,16.7777,175000.0
2008-03-31 14:20:00,22.91,22.97,22.89,22.93,163000.0,16.7777,16.8217,16.7631,16.7924,163000.0
2008-03-31 14:30:00,22.93,22.96,22.92,22.94,115200.0,16.7924,16.8144,16.7851,16.7997,115200.0
2008-03-31 14:40:00,22.94,22.94,22.82,22.83,143200.0,16.7997,16.7997,16.7118,16.7192,143200.0
2008-03-31 14:50:00,22.82,22.83,22.76,22.82,199000.0,16.7118,16.7192,16.6679,16.7118,199000.0
2008-03-31 15:00:00,22.82,22.85,22.81,22.85,119500.0,16.7118,16.7338,16.7045,16.7338,119500.0
2008-03-31 15:10:00,22.85,22.87,22.8,22.87,150500.0,16.7338,16.7485,16.6972,16.7485,150500.0
2008-03-31 15:20:00,22.87,22.94,22.85,22.87,179500.0,16.7485,16.7997,16.7338,16.7485,179500.0
2008-03-31 15:30:00,22.88,22.95,22.85,22.9,223600.0,16.7558,16.807,16.7338,16.7704,223600.0
2008-03-31 15:40:00,22.89,23.05,22.89,23.04,404000.0,16.7631,16.8803,16.7631,16.873,404000.0
2008-03-31 15:50:00,23.04,23.05,22.89,22.91,668100.0,16.873,16.8803,16.7631,16.7777,668100.0
2008-04-01 08:10:00,23.13,23.13,23.13,23.13,100.0,16.9389,16.9389,16.9389,16.9389,100.0
2008-04-01 08:20:00,23.13,23.13,23.13,23.13,0.0,16.9389,16.9389,16.9389,16.9389,0.0
2008-04-01 08:30:00,23.21,23.21,23.21,23.21,500.0,16.9974,16.9974,16.9974,16.9974,500.0
2008-04-01 08:40:00,22.94,22.94,22.94,22.94,11300.0,16.7997,16.7997,16.7997,16.7997,11300.0
2008-04-01 08:50:00,22.94,22.94,22.94,22.94,7600.0,16.7997,16.7997,16.7997,16.7997,7600.0
2008-04-01 09:00:00,22.94,22.94,22.94,22.94,5000.0,16.7997,16.7997,16.7997,16.7997,5000.0
2008-04-01 09:10:00,22.94,22.94,22.94,22.94,0.0,16.7997,16.7997,16.7997,16.7997,0.0
2008-04-01 09:20:00,22.94,23.22,22.94,23.22,700.0,16.7997,17.0048,16.7997,17.0048,700.0
2008-04-01 09:30:00,23.25,23.5,23.24,23.36,268200.0,17.0267,17.2098,17.0194,17.1073,268200.0
2008-04-01 09:40:00,23.36,23.4,23.21,23.34,208300.0,17.1073,17.1366,16.9974,17.0927,208300.0
2008-04-01 09:50:00,23.33,23.4,23.21,23.38,224400.0,17.0853,17.1366,16.9974,17.1219,224400.0
2008-04-01 10:00:00,23.38,23.51,23.32,23.33,275200.0,17.1219,17.2171,17.078,17.0853,275200.0
2008-04-01 10:10:00,23.33,23.41,23.25,23.41,212800.0,17.0853,17.1439,17.0267,17.1439,212800.0
2008-04-01 10:20:00,23.41,23.58,23.37,23.56,531600.0,17.1439,17.2684,17.1146,17.2538,531600.0
2008-04-01 10:30:00,23.56,23.65,23.55,23.61,305900.0,17.2538,17.3197,17.2464,17.2904,305900.0
2008-04-01 10:40:00,23.61,23.65,23.53,23.54,314800.0,17.2904,17.3197,17.2318,17.2391,314800.0
2008-04-01 10:50:00,23.53,23.63,23.49,23.61,312800.0,17.2318,17.305,17.2025,17.2904,312800.0
2008-04-01 11:00:00,23.61,23.7,23.61,23.68,306800.0,17.2904,17.3563,17.2904,17.3416,306800.0
2008-04-01 11:10:00,23.68,23.75,23.67,23.74,260700.0,17.3416,17.3929,17.3343,17.3856,260700.0
2008-04-01 11:20:00,23.74,23.74,23.63,23.64,273200.0,17.3856,17.3856,17.305,17.3124,273200.0
2008-04-01 11:30:00,23.65,23.79,23.64,23.77,397300.0,17.3197,17.4222,17.3124,17.4076,397300.0
2008-04-01 11:40:00,23.77,23.79,23.73,23.77,338700.0,17.4076,17.4222,17.3783,17.4076,338700.0
2008-04-01 11:50:00,23.76,23.94,23.76,23.93,423400.0,17.4002,17.5321,17.4002,17.5247,423400.0
2008-04-01 12:00:00,23.94,23.97,23.87,23.94,302000.0,17.5321,17.554,17.4808,17.5321,302000.0
2008-04-01 12:10:00,23.95,24.11,23.94,24.11,217300.0,17.5394,17.6565,17.5321,17.6565,217300.0
2008-04-01 12:20:00,24.1,24.12,23.98,23.99,151800.0,17.6492,17.6639,17.5613,17.5687,151800.0
2008-04-01 12:30:00,24.0,24.02,23.95,23.96,140400.0,17.576,17.5906,17.5394,17.5467,140400.0
2008-04-01 12:40:00,23.96,24.0,23.95,23.95,86800.0,17.5467,17.576,17.5394,17.5394,86800.0
2008-04-01 12:50:00,23.95,23.96,23.9,23.92,91700.0,17.5394,17.5467,17.5028,17.5174,91700.0
2008-04-01 13:00:00,23.92,24.07,23.91,24.0,260900.0,17.5174,17.6273,17.5101,17.576,260900.0
2008-04-01 13:10:00,24.0,24.07,23.98,24.06,99700.0,17.576,17.6273,17.5613,17.6199,99700.0
2008-04-01 13:20:00,24.06,24.13,24.05,24.12,133600.0,17.6199,17.6712,17.6126,17.6639,133600.0
2008-04-01 13:30:00,24.13,24.14,24.07,24.11,184700.0,17.6712,17.6785,17.6273,17.6565,184700.0
2008-04-01 13:40:00,24.12,24.12,24.07,24.08,115200.0,17.6639,17.6639,17.6273,17.6346,115200.0
2008-04-01 13:50:00,24.08,24.12,23.95,24.02,244100.0,17.6346,17.6639,17.5394,17.5906,244100.0
2008-04-01 14:00:00,24.02,24.03,24.0,24.0,129300.0,17.5906,17.598,17.576,17.576,129300.0
2008-04-01 14:10:00,24.01,24.09,24.01,24.08,235000.0,17.5833,17.6419,17.5833,17.6346,235000.0
2008-04-01 14:20:00,24.08,24.27,24.07,24.19,721900.0,17.6346,17.7737,17.6273,17.7151,721900.0
2008-04-01 14:30:00,24.19,24.5,24.19,24.45,492200.0,17.7151,17.9422,17.7151,17.9055,492200.0
2008-04-01 14:40:00,24.45,24.45,24.33,24.35,304000.0,17.9055,17.9055,17.8177,17.8323,304000.0
2008-04-01 14:50:00,24.34,24.36,24.18,24.19,366300.0,17.825,17.8396,17.7078,17.7151,366300.0
2008-04-01 15:00:00,24.19,24.27,24.18,24.25,289200.0,17.7151,17.7737,17.7078,17.7591,289200.0
2008-04-01 15:10:00,24.25,24.35,24.25,24.32,386000.0,17.7591,17.8323,17.7591,17.8103,386000.0
2008-04-01 15:20:00,24.32,24.39,24.3,24.39,328600.0,17.8103,17.8616,17.7957,17.8616,328600.0
2008-04-01 15:30:00,24.39,24.42,24.31,24.41,453900.0,17.8616,17.8836,17.803,17.8762,453900.0
2008-04-01 15:40:00,24.4,24.57,24.4,24.53,734600.0,17.8689,17.9934,17.8689,17.9641,734600.0
2008-04-01 15:50:00,24.53,24.58,23.3,24.52,1029300.0,17.9641,18.0007,17.0634,17.9568,1029300.0
2008-04-02 09:30:00,24.66,24.66,24.37,24.5,603200.0,18.0593,18.0593,17.847,17.9422,603200.0
2008-04-02 09:40:00,24.5,24.68,24.44,24.64,495100.0,17.9422,18.074,17.8982,18.0447,495100.0
2008-04-02 09:50:00,24.64,24.67,24.4,24.44,541900.0,18.0447,18.0667,17.8689,17.8982,541900.0
2008-04-02 10:00:00,24.43,24.58,24.36,24.54,612900.0,17.8909,18.0007,17.8396,17.9715,612900.0
2008-04-02 10:10:00,24.53,24.64,24.52,24.6,344000.0,17.9641,18.0447,17.9568,18.0154,344000.0
2008-04-02 10:20:00,24.6,24.82,24.55,24.82,515000.0,18.0154,18.1765,17.9788,18.1765,515000.0
2008-04-02 10:30:00,24.82,25.1,24.81,25.03,946800.0,18.1765,18.3816,18.1692,18.3303,946800.0
2008-04-02 10:40:00,25.04,25.09,24.95,25.04,428700.0,18.3376,18.3742,18.2717,18.3376,428700.0
2008-04-02 10:50:00,25.03,25.08,24.92,24.97,298000.0,18.3303,18.3669,18.2497,18.2864,298000.0
2008-04-02 11:00:00,24.97,25.1,24.93,25.05,330800.0,18.2864,18.3816,18.2571,18.3449,330800.0
2008-04-02 11:10:00,25.06,25.06,25.03,25.04,178900.0,18.3523,18.3523,18.3303,18.3376,178900.0
2008-04-02 11:20:00,25.04,25.06,24.99,25.03,274800.0,18.3376,18.3523,18.301,18.3303,274800.0
2008-04-02 11:30:00,25.03,25.03,24.87,24.88,286900.0,18.3303,18.3303,18.2131,18.2204,286900.0
2008-04-02 11:40:00,24.87,24.9,24.78,24.87,502300.0,18.2131,18.2351,18.1472,18.2131,502300.0
2008-04-02 11:50:00,24.86,24.89,24.8,24.82,129900.0,18.2058,18.2278,18.1619,18.1765,129900.0
2008-04-02 12:00:00,24.82,24.85,24.78,24.8,154100.0,18.1765,18.1985,18.1472,18.1619,154100.0
2008-04-02 12:10:00,24.79,24.8,24.67,24.7,228400.0,18.1545,18.1619,18.0667,18.0886,228400.0
2008-04-02 12:20:00,24.7,24.72,24.63,24.65,169400.0,18.0886,18.1033,18.0374,18.052,169400.0
2008-04-02 12:30:00,24.65,24.7,24.63,24.64,193000.0,18.052,18.0886,18.0374,18.0447,193000.0
2008-04-02 12:40:00,24.64,24.68,24.58,24.59,208900.0,18.0447,18.074,18.0007,18.0081,208900.0
2008-04-02 12:50:00,24.59,24.61,24.58,24.59,326300.0,18.0081,18.0227,18.0007,18.0081,326300.0
2008-04-02 13:00:00,24.59,24.66,24.5,24.5,166300.0,18.0081,18.0593,17.9422,17.9422,166300.0
2008-04-02 13:10:00,24.5,24.57,24.48,24.55,218200.0,17.9422,17.9934,17.9275,17.9788,218200.0
2008-04-02 13:20:00,24.55,24.67,24.54,24.63,258100.0,17.9788,18.0667,17.9715,18.0374,258100.0
2008-04-02 13:30:00,24.62,24.62,24.52,24.59,102400.0,18.03,18.03,17.9568,18.0081,102400.0
2008-04-02 13:40:00,24.59,24.71,24.59,24.66,135200.0,18.0081,18.0959,18.0081,18.0593,135200.0
2008-04-02 13:50:00,24.66,24.7,24.63,24.64,116200.0,18.0593,18.0886,18.0374,18.0447,116200.0
2008-04-02 14:00:00,24.65,24.71,24.64,24.71,119700.0,18.052,18.0959,18.0447,18.0959,119700.0
2008-04-02 14:10:00,24.71,24.79,24.71,24.73,218200.0,18.0959,18.1545,18.0959,18.1106,218200.0
2008-04-02 14:20:00,24.73,24.74,24.54,24.56,151100.0,18.1106,18.1179,17.9715,17.9861,151100.0
2008-04-02 14:30:00,24.55,24.57,24.47,24.5,267100.0,17.9788,17.9934,17.9202,17.9422,267100.0
2008-04-02 14:40:00,24.53,24.57,24.49,24.55,248700.0,17.9641,17.9934,17.9348,17.9788,248700.0
2008-04-02 14:50:00,24.55,24.55,24.47,24.48,280500.0,17.9788,17.9788,17.9202,17.9275,280500.0
2008-04-02 15:00:00,24.48,24.49,24.42,24.48,374700.0,17.9275,17.9348,17.8836,17.9275,374700.0
2008-04-02 15:10:00,24.49,24.53,24.45,24.52,254600.0,17.9348,17.9641,17.9055,17.9568,254600.0
2008-04-02 15:20:00,24.52,24.54,24.46,24.54,216300.0,17.9568,17.9715,17.9129,17.9715,216300.0
2008-04-02 15:30:00,24.54,24.55,24.43,24.45,302400.0,17.9715,17.9788,17.8909,17.9055,302400.0
2008-04-02 15:40:00,24.44,24.53,24.44,24.52,334500.0,17.8982,17.9641,17.8982,17.9568,334500.0
2008-04-02 15:50:00,24.51,24.6,24.45,24.57,664200.0,17.9495,18.0154,17.9055,17.9934,664200.0
2008-04-03 09:30:00,24.43,24.6,24.29,24.31,390900.0,17.8909,18.0154,17.7884,17.803,390900.0
2008-04-03 09:40:00,24.32,24.35,24.21,24.31,379800.0,17.8103,17.8323,17.7298,17.803,379800.0
2008-04-03 09:50:00,24.31,24.35,24.19,24.27,243400.0,17.803,17.8323,17.7151,17.7737,243400.0
2008-04-03 10:00:00,24.28,24.37,24.17,24.19,331100.0,17.781,17.847,17.7005,17.7151,331100.0
2008-04-03 10:10:00,24.2,24.26,24.17,24.2,250300.0,17.7225,17.7664,17.7005,17.7225,250300.0
2008-04-03 10:20:00,24.2,24.24,24.18,24.19,227000.0,17.7225,17.7518,17.7078,17.7151,227000.0
2008-04-03 10:30:00,24.19,24.26,24.16,24.17,178400.0,17.7151,17.7664,17.6932,17.7005,178400.0
2008-04-03 10:40:00,24.17,24.25,24.11,24.12,213100.0,17.7005,17.7591,17.6565,17.6639,213100.0
2008-04-03 10:50:00,24.12,24.13,24.02,24.04,224000.0,17.6639,17.6712,17.5906,17.6053,224000.0
2008-04-03 11:00:00,24.04,24.18,24.03,24.16,205600.0,17.6053,17.7078,17.598,17.6932,205600.0
2008-04-03 11:10:00,24.16,24.25,24.16,24.23,233300.0,17.6932,17.7591,17.6932,17.7444,233300.0
2008-04-03 11:20:00,24.22,24.24,24.18,24.21,114100.0,17.7371,17.7518,17.7078,17.7298,114100.0
2008-04-03 11:30:00,24.22,24.3,24.2,24.3,235100.0,17.7371,17.7957,17.7225,17.7957,235100.0
2008-04-03 11:40:00,24.3,24.34,24.23,24.34,168700.0,17.7957,17.825,17.7444,17.825,168700.0
2008-04-03 11:50:00,24.34,24.37,24.25,24.28,229100.0,17.825,17.847,17.7591,17.781,229100.0
2008-04-03 12:00:00,24.29,24.36,24.25,24.32,191300.0,17.7884,17.8396,17.7591,17.8103,191300.0
2008-04-03 12:10:00,24.32,24.35,24.27,24.35,105700.0,17.8103,17.8323,17.7737,17.8323,105700.0
2008-04-03 12:20:00,24.34,24.34,24.29,24.3,58700.0,17.825,17.825,17.7884,17.7957,58700.0
2008-04-03 12:30:00,24.3,24.44,24.25,24.44,182400.0,17.7957,17.8982,17.7591,17.8982,182400.0
2008-04-03 12:40:00,24.44,24.54,24.38,24.46,191900.0,17.8982,17.9715,17.8543,17.9129,191900.0
2008-04-03 12:50:00,24.45,24.5,24.45,24.45,105700.0,17.9055,17.9422,17.9055,17.9055,105700.0
2008-04-03 13:00:00,24.44,24.49,24.43,24.44,68600.0,17.8982,17.9348,17.8909,17.8982,68600.0
2008-04-03 13:10:00,24.44,24.56,24.44,24.55,211500.0,17.8982,17.9861,17.8982,17.9788,211500.0
2008-04-03 13:20:00,24.54,24.58,24.49,24.57,179200.0,17.9715,18.0007,17.9348,17.9934,179200.0
2008-04-03 13:30:00,24.58,24.58,24.48,24.55,109900.0,18.0007,18.0007,17.9275,17.9788,109900.0
2008-04-03 13:40:00,24.54,24.57,24.5,24.57,75000.0,17.9715,17.9934,17.9422,17.9934,75000.0
2008-04-03 13:50:00,24.57,24.57,24.41,24.41,158600.0,17.9934,17.9934,17.8762,17.8762,158600.0
2008-04-03 14:00:00,24.42,24.53,24.42,24.47,113200.0,17.8836,17.9641,17.8836,17.9202,113200.0
2008-04-03 14:10:00,24.48,24.52,24.41,24.44,134100.0,17.9275,17.9568,17.8762,17.8982,134100.0
2008-04-03 14:20:00,24.44,24.5,24.43,24.49,120800.0,17.8982,17.9422,17.8909,17.9348,120800.0
2008-04-03 14:30:00,24.48,24.53,24.44,24.46,147500.0,17.9275,17.9641,17.8982,17.9129,147500.0
2008-04-03 14:40:00,24.45,24.5,24.43,24.45,164500.0,17.9055,17.9422,17.8909,17.9055,164500.0
2008-04-03 14:50:00,24.46,24.51,24.44,24.51,130500.0,17.9129,17.9495,17.8982,17.9495,130500.0
2008-04-03 15:00:00,24.51,24.52,24.47,24.49,145800.0,17.9495,17.9568,17.9202,17.9348,145800.0
2008-04-03 15:10:00,24.49,24.5,24.4,24.4,188300.0,17.9348,17.9422,17.8689,17.8689,188300.0
2008-04-03 15:20:00,24.41,24.43,24.31,24.35,323900.0,17.8762,17.8909,17.803,17.8323,323900.0
2008-04-03 15:30:00,24.36,24.38,24.33,24.34,369200.0,17.8396,17.8543,17.8177,17.825,369200.0
2008-04-03 15:40:00,24.34,24.54,24.27,24.29,360300.0,17.825,17.9715,17.7737,17.7884,360300.0
2008-04-03 15:50:00,24.29,24.38,24.25,24.33,625800.0,17.7884,17.8543,17.7591,17.8177,625800.0
2008-04-04 09:30:00,24.31,24.46,24.07,24.13,363300.0,17.803,17.9129,17.6273,17.6712,363300.0
2008-04-04 09:40:00,24.12,24.27,24.07,24.21,222100.0,17.6639,17.7737,17.6273,17.7298,222100.0
2008-04-04 09:50:00,24.2,24.33,24.1,24.31,313700.0,17.7225,17.8177,17.6492,17.803,313700.0
2008-04-04 10:00:00,24.32,24.37,24.23,24.23,242600.0,17.8103,17.847,17.7444,17.7444,242600.0
2008-04-04 10:10:00,24.24,24.34,24.23,24.28,202200.0,17.7518,17.825,17.7444,17.781,202200.0
2008-04-04 10:20:00,24.28,24.34,24.25,24.3,165200.0,17.781,17.825,17.7591,17.7957,165200.0
2008-04-04 10:30:00,24.3,24.31,24.14,24.19,213300.0,17.7957,17.803,17.6785,17.7151,213300.0
2008-04-04 10:40:00,24.19,24.32,24.18,24.3,133300.0,17.7151,17.8103,17.7078,17.7957,133300.0
2008-04-04 10:50:00,24.3,24.37,24.27,24.35,96900.0,17.7957,17.847,17.7737,17.8323,96900.0
2008-04-04 11:00:00,24.35,24.54,24.35,24.52,179300.0,17.8323,17.9715,17.8323,17.9568,179300.0
2008-04-04 11:10:00,24.52,24.57,24.5,24.5,200800.0,17.9568,17.9934,17.9422,17.9422,200800.0
2008-04-04 11:20:00,24.5,24.58,24.48,24.58,138700.0,17.9422,18.0007,17.9275,18.0007,138700.0
2008-04-04 11:30:00,24.58,24.62,24.55,24.56,156900.0,18.0007,18.03,17.9788,17.9861,156900.0
2008-04-04 11:40:00,24.57,24.57,24.48,24.48,142400.0,17.9934,17.9934,17.9275,17.9275,142400.0
2008-04-04 11:50:00,24.48,24.54,24.33,24.45,453400.0,17.9275,17.9715,17.8177,17.9055,453400.0
2008-04-04 12:00:00,24.45,24.51,24.43,24.51,89200.0,17.9055,17.9495,17.8909,17.9495,89200.0
2008-04-04 12:10:00,24.5,24.64,24.5,24.63,159800.0,17.9422,18.0447,17.9422,18.0374,159800.0
2008-04-04 12:20:00,24.63,24.64,24.54,24.62,167700.0,18.0374,18.0447,17.9715,18.03,167700.0
2008-04-04 12:30:00,24.61,24.67,24.59,24.65,93000.0,18.0227,18.0667,18.0081,18.052,93000.0
2008-04-04 12:40:00,24.65,24.68,24.56,24.58,88700.0,18.052,18.074,17.9861,18.0007,88700.0
2008-04-04 12:50:00,24.58,24.66,24.57,24.64,140700.0,18.0007,18.0593,17.9934,18.0447,140700.0
2008-04-04 13:00:00,24.65,24.67,24.58,24.62,115000.0,18.052,18.0667,18.0007,18.03,115000.0
2008-04-04 13:10:00,24.63,24.67,24.61,24.64,78100.0,18.0374,18.0667,18.0227,18.0447,78100.0
2008-04-04 13:20:00,24.64,24.69,24.6,24.69,114700.0,18.0447,18.0813,18.0154,18.0813,114700.0
2008-04-04 13:30:00,24.69,24.69,24.61,24.62,91800.0,18.0813,18.0813,18.0227,18.03,91800.0
2008-04-04 13:40:00,24.62,24.69,24.6,24.66,91900.0,18.03,18.0813,18.0154,18.0593,91900.0
2008-04-04 13:50:00,24.67,24.67,24.57,24.61,124000.0,18.0667,18.0667,17.9934,18.0227,124000.0
2008-04-04 14:00:00,24.62,24.63,24.55,24.57,115200.0,18.03,18.0374,17.9788,17.9934,115200.0
2008-04-04 14:10:00,24.57,24.58,24.51,24.52,69200.0,17.9934,18.0007,17.9495,17.9568,69200.0
2008-04-04 14:20:00,24.52,24.55,24.47,24.48,83300.0,17.9568,17.9788,17.9202,17.9275,83300.0
2008-04-04 14:30:00,24.48,24.52,24.42,24.5,161000.0,17.9275,17.9568,17.8836,17.9422,161000.0
2008-04-04 14:40:00,24.5,24.53,24.49,24.51,98100.0,17.9422,17.9641,17.9348,17.9495,98100.0
2008-04-04 14:50:00,24.52,24.56,24.44,24.45,251200.0,17.9568,17.9861,17.8982,17.9055,251200.0
2008-04-04 15:00:00,24.45,24.49,24.41,24.45,209700.0,17.9055,17.9348,17.8762,17.9055,209700.0
2008-04-04 15:10:00,24.44,24.44,24.32,24.35,273300.0,17.8982,17.8982,17.8103,17.8323,273300.0
2008-04-04 15:20:00,24.36,24.38,24.27,24.28,320500.0,17.8396,17.8543,17.7737,17.781,320500.0
2008-04-04 15:30:00,24.28,24.35,24.09,24.24,319300.0,17.781,17.8323,17.6419,17.7518,319300.0
2008-04-04 15:40:00,24.24,24.26,24.17,24.24,428000.0,17.7518,17.7664,17.7005,17.7518,428000.0
2008-04-04 15:50:00,24.24,24.33,24.22,24.27,409300.0,17.7518,17.8177,17.7371,17.7737,409300.0
2008-04-07 09:30:00,24.44,24.47,24.0,24.02,269800.0,17.8982,17.9202,17.576,17.5906,269800.0
2008-04-07 09:40:00,24.01,24.02,23.89,23.94,280600.0,17.5833,17.5906,17.4954,17.5321,280600.0
2008-04-07 09:50:00,23.95,24.2,23.93,24.2,318400.0,17.5394,17.7225,17.5247,17.7225,318400.0
2008-04-07 10:00:00,24.21,24.32,24.18,24.2,735700.0,17.7298,17.8103,17.7078,17.7225,735700.0
2008-04-07 10:10:00,24.2,24.27,24.17,24.19,259700.0,17.7225,17.7737,17.7005,17.7151,259700.0
2008-04-07 10:20:00,24.19,24.25,24.15,24.19,225300.0,17.7151,17.7591,17.6858,17.7151,225300.0
2008-04-07 10:30:00,24.19,24.24,24.14,24.19,219300.0,17.7151,17.7518,17.6785,17.7151,219300.0
2008-04-07 10:40:00,24.19,24.27,24.17,24.18,180100.0,17.7151,17.7737,17.7005,17.7078,180100.0
2008-04-07 10:50:00,24.18,24.26,24.17,24.26,90600.0,17.7078,17.7664,17.7005,17.7664,90600.0
2008-04-07 11:00:00,24.26,24.3,24.15,24.18,108700.0,17.7664,17.7957,17.6858,17.7078,108700.0
2008-04-07 11:10:00,24.18,24.22,24.14,24.21,109200.0,17.7078,17.7371,17.6785,17.7298,109200.0
2008-04-07 11:20:00,24.21,24.25,24.18,24.19,108500.0,17.7298,17.7591,17.7078,17.7151,108500.0
2008-04-07 11:30:00,24.19,24.25,24.11,24.13,167600.0,17.7151,17.7591,17.6565,17.6712,167600.0
2008-04-07 11:40:00,24.13,24.25,24.13,24.21,151000.0,17.6712,17.7591,17.6712,17.7298,151000.0
2008-04-07 11:50:00,24.2,24.23,24.18,24.22,113300.0,17.7225,17.7444,17.7078,17.7371,113300.0
2008-04-07 12:00:00,24.21,24.28,24.2,24.28,112700.0,17.7298,17.781,17.7225,17.781,112700.0
2008-04-07 12:10:00,24.27,24.3,24.24,24.25,153300.0,17.7737,17.7957,17.7518,17.7591,153300.0
2008-04-07 12:20:00,24.25,24.3,24.25,24.3,143700.0,17.7591,17.7957,17.7591,17.7957,143700.0
2008-04-07 12:30:00,24.3,24.37,24.29,24.36,286100.0,17.7957,17.847,17.7884,17.8396,286100.0
2008-04-07 12:40:00,24.36,24.49,24.36,24.4,227000.0,17.8396,17.9348,17.8396,17.8689,227000.0
2008-04-07 12:50:00,24.4,24.42,24.32,24.35,132200.0,17.8689,17.8836,17.8103,17.8323,132200.0
2008-04-07 13:00:00,24.34,24.38,24.34,24.36,86100.0,17.825,17.8543,17.825,17.8396,86100.0
2008-04-07 13:10:00,24.37,24.4,24.32,24.34,77300.0,17.847,17.8689,17.8103,17.825,77300.0
2008-04-07 13:20:00,24.34,24.38,24.32,24.38,68100.0,17.825,17.8543,17.8103,17.8543,68100.0
2008-04-07 13:30:00,24.37,24.38,24.33,24.35,106400.0,17.847,17.8543,17.8177,17.8323,106400.0
2008-04-07 13:40:00,24.34,24.37,24.28,24.3,122200.0,17.825,17.847,17.781,17.7957,122200.0
2008-04-07 13:50:00,24.3,24.35,24.27,24.32,292300.0,17.7957,17.8323,17.7737,17.8103,292300.0
2008-04-07 14:00:00,24.32,24.42,24.32,24.42,431700.0,17.8103,17.8836,17.8103,17.8836,431700.0
2008-04-07 14:10:00,24.41,24.47,24.4,24.42,312800.0,17.8762,17.9202,17.8689,17.8836,312800.0
2008-04-07 14:20:00,24.42,24.44,24.38,24.38,184300.0,17.8836,17.8982,17.8543,17.8543,184300.0
2008-04-07 14:30:00,24.38,24.4,24.32,24.36,320300.0,17.8543,17.8689,17.8103,17.8396,320300.0
2008-04-07 14:40:00,24.36,24.37,24.31,24.32,138000.0,17.8396,17.847,17.803,17.8103,138000.0
2008-04-07 14:50:00,24.32,24.36,24.28,24.28,145000.0,17.8103,17.8396,17.781,17.781,145000.0
2008-04-07 15:00:00,24.29,24.3,24.17,24.19,283900.0,17.7884,17.7957,17.7005,17.7151,283900.0
2008-04-07 15:10:00,24.19,24.25,24.15,24.2,249100.0,17.7151,17.7591,17.6858,17.7225,249100.0
2008-04-07 15:20:00,24.19,24.26,24.18,24.25,260800.0,17.7151,17.7664,17.7078,17.7591,260800.0
2008-04-07 15:30:00,24.24,24.24,24.15,24.16,352300.0,17.7518,17.7518,17.6858,17.6932,352300.0
2008-04-07 15:40:00,24.16,24.2,24.14,24.17,417300.0,17.6932,17.7225,17.6785,17.7005,417300.0
2008-04-07 15:50:00,24.17,24.24,24.16,24.19,766700.0,17.7005,17.7518,17.6932,17.7151,766700.0
2008-04-08 09:30:00,24.09,24.09,23.94,23.96,376600.0,17.6419,17.6419,17.5321,17.5467,376600.0
2008-04-08 09:40:00,23.96,24.13,23.94,24.13,439900.0,17.5467,17.6712,17.5321,17.6712,439900.0
2008-04-08 09:50:00,24.13,24.16,24.03,24.11,332500.0,17.6712,17.6932,17.598,17.6565,332500.0
2008-04-08 10:00:00,24.12,24.14,24.08,24.12,831100.0,17.6639,17.6785,17.6346,17.6639,831100.0
2008-04-08 10:10:00,24.12,24.16,24.09,24.11,676300.0,17.6639,17.6932,17.6419,17.6565,676300.0
2008-04-08 10:20:00,24.11,24.13,24.07,24.11,473500.0,17.6565,17.6712,17.6273,17.6565,473500.0
2008-04-08 10:30:00,24.11,24.18,24.09,24.16,429700.0,17.6565,17.7078,17.6419,17.6932,429700.0
2008-04-08 10:40:00,24.16,24.21,24.16,24.19,198400.0,17.6932,17.7298,17.6932,17.7151,198400.0
2008-04-08 10:50:00,24.19,24.23,24.13,24.23,114300.0,17.7151,17.7444,17.6712,17.7444,114300.0
2008-04-08 11:00:00,24.23,24.23,24.18,24.22,301500.0,17.7444,17.7444,17.7078,17.7371,301500.0
2008-04-08 11:10:00,24.22,24.24,24.18,24.23,202800.0,17.7371,17.7518,17.7078,17.7444,202800.0
2008-04-08 11:20:00,24.23,24.24,24.17,24.18,119100.0,17.7444,17.7518,17.7005,17.7078,119100.0
2008-04-08 11:30:00,24.18,24.22,24.14,24.18,125200.0,17.7078,17.7371,17.6785,17.7078,125200.0
2008-04-08 11:40:00,24.18,24.19,24.11,24.11,203500.0,17.7078,17.7151,17.6565,17.6565,203500.0
2008-04-08 11:50:00,24.11,24.17,24.1,24.11,218500.0,17.6565,17.7005,17.6492,17.6565,218500.0
2008-04-08 12:00:00,24.11,24.14,24.06,24.11,176000.0,17.6565,17.6785,17.6199,17.6565,176000.0
2008-04-08 12:10:00,24.12,24.12,24.05,24.05,410100.0,17.6639,17.6639,17.6126,17.6126,410100.0
2008-04-08 12:20:00,24.06,24.11,24.03,24.09,287800.0,17.6199,17.6565,17.598,17.6419,287800.0
2008-04-08 12:30:00,24.1,24.12,24.08,24.09,197500.0,17.6492,17.6639,17.6346,17.6419,197500.0
2008-04-08 12:40:00,24.1,24.11,24.06,24.09,254800.0,17.6492,17.6565,17.6199,17.6419,254800.0
2008-04-08 12:50:00,24.09,24.13,24.08,24.13,193900.0,17.6419,17.6712,17.6346,17.6712,193900.0
2008-04-08 13:00:00,24.13,24.13,24.07,24.1,305000.0,17.6712,17.6712,17.6273,17.6492,305000.0
2008-04-08 13:10:00,24.1,24.11,24.05,24.08,210700.0,17.6492,17.6565,17.6126,17.6346,210700.0
2008-04-08 13:20:00,24.09,24.1,24.05,24.05,223600.0,17.6419,17.6492,17.6126,17.6126,223600.0
2008-04-08 13:30:00,24.05,24.06,24.01,24.01,293800.0,17.6126,17.6199,17.5833,17.5833,293800.0
2008-04-08 13:40:00,24.02,24.05,23.99,24.01,272900.0,17.5906,17.6126,17.5687,17.5833,272900.0
2008-04-08 13:50:00,24.01,24.03,23.99,24.0,208900.0,17.5833,17.598,17.5687,17.576,208900.0
2008-04-08 14:00:00,24.01,24.01,23.94,23.94,313900.0,17.5833,17.5833,17.5321,17.5321,313900.0
2008-04-08 14:10:00,23.94,23.96,23.91,23.94,323700.0,17.5321,17.5467,17.5101,17.5321,323700.0
2008-04-08 14:20:00,23.95,23.96,23.88,23.93,366500.0,17.5394,17.5467,17.4881,17.5247,366500.0
2008-04-08 14:30:00,23.93,23.98,23.9,23.91,280000.0,17.5247,17.5613,17.5028,17.5101,280000.0
2008-04-08 14:40:00,23.92,23.96,23.91,23.94,231800.0,17.5174,17.5467,17.5101,17.5321,231800.0
2008-04-08 14:50:00,23.95,24.02,23.93,24.02,361600.0,17.5394,17.5906,17.5247,17.5906,361600.0
2008-04-08 15:00:00,24.03,24.03,23.93,23.95,378400.0,17.598,17.598,17.5247,17.5394,378400.0
2008-04-08 15:10:00,23.96,23.96,23.91,23.93,238700.0,17.5467,17.5467,17.5101,17.5247,238700.0
2008-04-08 15:20:00,23.94,23.95,23.87,23.95,244800.0,17.5321,17.5394,17.4808,17.5394,244800.0
2008-04-08 15:30:00,23.95,24.1,23.95,24.01,337700.0,17.5394,17.6492,17.5394,17.5833,337700.0
2008-04-08 15:40:00,24.0,24.09,23.99,24.04,404700.0,17.576,17.6419,17.5687,17.6053,404700.0
2008-04-08 15:50:00,24.05,24.07,23.99,24.02,300900.0,17.6126,17.6273,17.5687,17.5906,300900.0
2008-04-09 09:30:00,24.04,24.15,23.96,24.08,225700.0,17.6053,17.6858,17.5467,17.6346,225700.0
2008-04-09 09:40:00,24.08,24.08,23.78,23.79,284900.0,17.6346,17.6346,17.4149,17.4222,284900.0
2008-04-09 09:50:00,23.78,23.85,23.65,23.8,282600.0,17.4149,17.4661,17.3197,17.4295,282600.0
2008-04-09 10:00:00,23.8,23.84,23.7,23.81,354100.0,17.4295,17.4588,17.3563,17.4368,354100.0
2008-04-09 10:10:00,23.82,23.82,23.74,23.79,228500.0,17.4442,17.4442,17.3856,17.4222,228500.0
2008-04-09 10:20:00,23.8,23.8,23.7,23.74,146100.0,17.4295,17.4295,17.3563,17.3856,146100.0
2008-04-09 10:30:00,23.75,23.76,23.5,23.53,264900.0,17.3929,17.4002,17.2098,17.2318,264900.0
2008-04-09 10:40:00,23.53,23.55,23.47,23.53,183100.0,17.2318,17.2464,17.1879,17.2318,183100.0
2008-04-09 10:50:00,23.53,23.54,23.46,23.5,139000.0,17.2318,17.2391,17.1805,17.2098,139000.0
2008-04-09 11:00:00,23.5,23.57,23.48,23.54,181800.0,17.2098,17.2611,17.1952,17.2391,181800.0
2008-04-09 11:10:00,23.53,23.58,23.47,23.49,153600.0,17.2318,17.2684,17.1879,17.2025,153600.0
2008-04-09 11:20:00,23.48,23.48,23.28,23.3,387000.0,17.1952,17.1952,17.0487,17.0634,387000.0
2008-04-09 11:30:00,23.3,23.37,23.29,23.31,148800.0,17.0634,17.1146,17.056,17.0707,148800.0
2008-04-09 11:40:00,23.32,23.38,23.3,23.33,118800.0,17.078,17.1219,17.0634,17.0853,118800.0
2008-04-09 11:50:00,23.33,23.35,23.27,23.29,197800.0,17.0853,17.1,17.0414,17.056,197800.0
2008-04-09 12:00:00,23.29,23.34,23.25,23.33,196300.0,17.056,17.0927,17.0267,17.0853,196300.0
2008-04-09 12:10:00,23.32,23.36,23.3,23.35,129200.0,17.078,17.1073,17.0634,17.1,129200.0
2008-04-09 12:20:00,23.35,23.38,23.3,23.34,170500.0,17.1,17.1219,17.0634,17.0927,170500.0
2008-04-09 12:30:00,23.34,23.35,23.3,23.32,76200.0,17.0927,17.1,17.0634,17.078,76200.0
2008-04-09 12:40:00,23.32,23.34,23.26,23.27,79700.0,17.078,17.0927,17.0341,17.0414,79700.0
2008-04-09 12:50:00,23.27,23.3,23.23,23.24,120100.0,17.0414,17.0634,17.0121,17.0194,120100.0
2008-04-09 13:00:00,23.23,23.26,23.16,23.21,199300.0,17.0121,17.0341,16.9608,16.9974,199300.0
2008-04-09 13:10:00,23.22,23.26,23.19,23.26,129500.0,17.0048,17.0341,16.9828,17.0341,129500.0
2008-04-09 13:20:00,23.26,23.27,23.21,23.24,120000.0,17.0341,17.0414,16.9974,17.0194,120000.0
2008-04-09 13:30:00,23.25,23.32,23.21,23.3,155900.0,17.0267,17.078,16.9974,17.0634,155900.0
2008-04-09 13:40:00,23.31,23.33,23.28,23.3,196000.0,17.0707,17.0853,17.0487,17.0634,196000.0
2008-04-09 13:50:00,23.3,23.4,23.28,23.4,218800.0,17.0634,17.1366,17.0487,17.1366,218800.0
2008-04-09 14:00:00,23.4,23.46,23.39,23.4,187800.0,17.1366,17.1805,17.1293,17.1366,187800.0
2008-04-09 14:10:00,23.41,23.42,23.3,23.34,203500.0,17.1439,17.1512,17.0634,17.0927,203500.0
2008-04-09 14:20:00,23.33,23.38,23.31,23.38,160400.0,17.0853,17.1219,17.0707,17.1219,160400.0
2008-04-09 14:30:00,23.38,23.39,23.33,23.37,164500.0,17.1219,17.1293,17.0853,17.1146,164500.0
2008-04-09 14:40:00,23.37,23.41,23.36,23.37,179300.0,17.1146,17.1439,17.1073,17.1146,179300.0
2008-04-09 14:50:00,23.37,23.37,23.32,23.35,200300.0,17.1146,17.1146,17.078,17.1,200300.0
2008-04-09 15:00:00,23.35,23.38,23.33,23.37,253500.0,17.1,17.1219,17.0853,17.1146,253500.0
2008-04-09 15:10:00,23.37,23.38,23.29,23.36,351100.0,17.1146,17.1219,17.056,17.1073,351100.0
2008-04-09 15:20:00,23.36,23.41,23.35,23.36,280800.0,17.1073,17.1439,17.1,17.1073,280800.0
2008-04-09 15:30:00,23.35,23.44,23.34,23.44,253800.0,17.1,17.1659,17.0927,17.1659,253800.0
2008-04-09 15:40:00,23.43,23.45,23.36,23.36,292500.0,17.1586,17.1732,17.1073,17.1073,292500.0
2008-04-09 15:50:00,23.36,23.37,23.3,23.34,739200.0,17.1073,17.1146,17.0634,17.0927,739200.0
2008-04-10 09:30:00,23.29,23.58,23.27,23.54,272700.0,17.056,17.2684,17.0414,17.2391,272700.0
2008-04-10 09:40:00,23.54,23.62,23.52,23.58,512500.0,17.2391,17.2977,17.2245,17.2684,512500.0
2008-04-10 09:50:00,23.57,23.61,23.49,23.58,396300.0,17.2611,17.2904,17.2025,17.2684,396300.0
2008-04-10 10:00:00,23.57,23.81,23.54,23.76,381100.0,17.2611,17.4368,17.2391,17.4002,381100.0
2008-04-10 10:10:00,23.76,23.96,23.74,23.93,625600.0,17.4002,17.5467,17.3856,17.5247,625600.0
2008-04-10 10:20:00,23.93,24.05,23.89,24.0,520300.0,17.5247,17.6126,17.4954,17.576,520300.0
2008-04-10 10:30:00,24.0,24.01,23.86,23.91,290900.0,17.576,17.5833,17.4735,17.5101,290900.0
2008-04-10 10:40:00,23.91,24.09,23.9,24.07,389600.0,17.5101,17.6419,17.5028,17.6273,389600.0
2008-04-10 10:50:00,24.06,24.24,24.06,24.23,391300.0,17.6199,17.7518,17.6199,17.7444,391300.0
2008-04-10 11:00:00,24.22,24.22,24.11,24.2,279900.0,17.7371,17.7371,17.6565,17.7225,279900.0
2008-04-10 11:10:00,24.2,24.34,24.19,24.33,372500.0,17.7225,17.825,17.7151,17.8177,372500.0
2008-04-10 11:20:00,24.33,24.43,24.32,24.36,390300.0,17.8177,17.8909,17.8103,17.8396,390300.0
2008-04-10 11:30:00,24.35,24.49,24.35,24.47,483700.0,17.8323,17.9348,17.8323,17.9202,483700.0
2008-04-10 11:40:00,24.47,24.54,24.47,24.53,492700.0,17.9202,17.9715,17.9202,17.9641,492700.0
2008-04-10 11:50:00,24.53,24.64,24.51,24.6,671000.0,17.9641,18.0447,17.9495,18.0154,671000.0
2008-04-10 12:00:00,24.6,24.66,24.54,24.58,524800.0,18.0154,18.0593,17.9715,18.0007,524800.0
2008-04-10 12:10:00,24.59,24.68,24.57,24.66,599500.0,18.0081,18.074,17.9934,18.0593,599500.0
2008-04-10 12:20:00,24.66,24.72,24.62,24.71,525700.0,18.0593,18.1033,18.03,18.0959,525700.0
2008-04-10 12:30:00,24.72,24.82,24.71,24.79,928700.0,18.1033,18.1765,18.0959,18.1545,928700.0
2008-04-10 12:40:00,24.78,24.78,24.55,24.55,1461500.0,18.1472,18.1472,17.9788,17.9788,1461500.0
2008-04-10 12:50:00,24.55,24.58,24.5,24.56,788000.0,17.9788,18.0007,17.9422,17.9861,788000.0
2008-04-10 13:00:00,24.56,24.61,24.54,24.56,566800.0,17.9861,18.0227,17.9715,17.9861,566800.0
2008-04-10 13:10:00,24.57,24.63,24.56,24.6,579800.0,17.9934,18.0374,17.9861,18.0154,579800.0
2008-04-10 13:20:00,24.61,24.61,24.56,24.59,335900.0,18.0227,18.0227,17.9861,18.0081,335900.0
2008-04-10 13:30:00,24.6,24.62,24.55,24.6,305400.0,18.0154,18.03,17.9788,18.0154,305400.0
2008-04-10 13:40:00,24.6,24.63,24.58,24.63,327200.0,18.0154,18.0374,18.0007,18.0374,327200.0
2008-04-10 13:50:00,24.62,24.63,24.58,24.58,288900.0,18.03,18.0374,18.0007,18.0007,288900.0
2008-04-10 14:00:00,24.58,24.63,24.57,24.6,417600.0,18.0007,18.0374,17.9934,18.0154,417600.0
2008-04-10 14:10:00,24.61,24.63,24.59,24.6,289300.0,18.0227,18.0374,18.0081,18.0154,289300.0
2008-04-10 14:20:00,24.6,24.61,24.55,24.58,419000.0,18.0154,18.0227,17.9788,18.0007,419000.0
2008-04-10 14:30:00,24.57,24.57,24.5,24.5,613500.0,17.9934,17.9934,17.9422,17.9422,613500.0
2008-04-10 14:40:00,24.5,24.52,24.45,24.5,607300.0,17.9422,17.9568,17.9055,17.9422,607300.0
2008-04-10 14:50:00,24.5,24.57,24.48,24.52,423700.0,17.9422,17.9934,17.9275,17.9568,423700.0
2008-04-10 15:00:00,24.52,24.54,24.49,24.52,471100.0,17.9568,17.9715,17.9348,17.9568,471100.0
2008-04-10 15:10:00,24.52,24.53,24.46,24.52,497100.0,17.9568,17.9641,17.9129,17.9568,497100.0
2008-04-10 15:20:00,24.51,24.52,24.45,24.46,477800.0,17.9495,17.9568,17.9055,17.9129,477800.0
2008-04-10 15:30:00,24.47,24.48,24.4,24.46,648200.0,17.9202,17.9275,17.8689,17.9129,648200.0
2008-04-10 15:40:00,24.46,24.5,24.44,24.5,846600.0,17.9129,17.9422,17.8982,17.9422,846600.0
2008-04-10 15:50:00,24.49,24.56,24.47,24.54,970200.0,17.9348,17.9861,17.9202,17.9715,970200.0
2008-04-11 09:30:00,24.18,24.25,24.0,24.18,559200.0,17.7078,17.7591,17.576,17.7078,559200.0
2008-04-11 09:40:00,24.17,24.23,24.13,24.16,266700.0,17.7005,17.7444,17.6712,17.6932,266700.0
2008-04-11 09:50:00,24.16,24.21,24.08,24.08,313000.0,17.6932,17.7298,17.6346,17.6346,313000.0
2008-04-11 10:00:00,24.08,24.12,23.94,23.95,422500.0,17.6346,17.6639,17.5321,17.5394,422500.0
2008-04-11 10:10:00,23.95,24.06,23.95,24.06,405400.0,17.5394,17.6199,17.5394,17.6199,405400.0
2008-04-11 10:20:00,24.06,24.15,24.05,24.14,313900.0,17.6199,17.6858,17.6126,17.6785,313900.0
2008-04-11 10:30:00,24.14,24.17,24.08,24.15,586700.0,17.6785,17.7005,17.6346,17.6858,586700.0
2008-04-11 10:40:00,24.15,24.35,24.14,24.34,383600.0,17.6858,17.8323,17.6785,17.825,383600.0
2008-04-11 10:50:00,24.35,24.37,24.27,24.29,311000.0,17.8323,17.847,17.7737,17.7884,311000.0
2008-04-11 11:00:00,24.29,24.37,24.16,24.35,505800.0,17.7884,17.847,17.6932,17.8323,505800.0
2008-04-11 11:10:00,24.36,24.39,24.25,24.29,285400.0,17.8396,17.8616,17.7591,17.7884,285400.0
2008-04-11 11:20:00,24.29,24.32,24.26,24.28,205400.0,17.7884,17.8103,17.7664,17.781,205400.0
2008-04-11 11:30:00,24.28,24.34,24.25,24.32,152700.0,17.781,17.825,17.7591,17.8103,152700.0
2008-04-11 11:40:00,24.33,24.42,24.32,24.41,230500.0,17.8177,17.8836,17.8103,17.8762,230500.0
2008-04-11 11:50:00,24.41,24.42,24.34,24.34,386000.0,17.8762,17.8836,17.825,17.825,386000.0
2008-04-11 12:00:00,24.34,24.35,24.23,24.24,308600.0,17.825,17.8323,17.7444,17.7518,308600.0
2008-04-11 12:10:00,24.24,24.29,24.22,24.27,331900.0,17.7518,17.7884,17.7371,17.7737,331900.0
2008-04-11 12:20:00,24.27,24.29,24.17,24.19,392800.0,17.7737,17.7884,17.7005,17.7151,392800.0
2008-04-11 12:30:00,24.18,24.22,24.18,24.21,210100.0,17.7078,17.7371,17.7078,17.7298,210100.0
2008-04-11 12:40:00,24.2,24.25,24.2,24.24,150300.0,17.7225,17.7591,17.7225,17.7518,150300.0
2008-04-11 12:50:00,24.24,24.27,24.21,24.22,218500.0,17.7518,17.7737,17.7298,17.7371,218500.0
2008-04-11 13:00:00,24.21,24.26,24.18,24.26,223000.0,17.7298,17.7664,17.7078,17.7664,223000.0
2008-04-11 13:10:00,24.25,24.28,24.23,24.26,297100.0,17.7591,17.781,17.7444,17.7664,297100.0
2008-04-11 13:20:00,24.26,24.27,24.21,24.22,213200.0,17.7664,17.7737,17.7298,17.7371,213200.0
2008-04-11 13:30:00,24.22,24.24,24.18,24.24,179900.0,17.7371,17.7518,17.7078,17.7518,179900.0
2008-04-11 13:40:00,24.24,24.27,24.21,24.23,255300.0,17.7518,17.7737,17.7298,17.7444,255300.0
2008-04-11 13:50:00,24.23,24.25,24.16,24.19,340300.0,17.7444,17.7591,17.6932,17.7151,340300.0
2008-04-11 14:00:00,24.19,24.23,24.12,24.14,228600.0,17.7151,17.7444,17.6639,17.6785,228600.0
2008-04-11 14:10:00,24.14,24.14,24.04,24.1,218400.0,17.6785,17.6785,17.6053,17.6492,218400.0
2008-04-11 14:20:00,24.1,24.14,24.07,24.12,177500.0,17.6492,17.6785,17.6273,17.6639,177500.0
2008-04-11 14:30:00,24.12,24.14,24.1,24.1,143500.0,17.6639,17.6785,17.6492,17.6492,143500.0
2008-04-11 14:40:00,24.1,24.13,24.07,24.13,234300.0,17.6492,17.6712,17.6273,17.6712,234300.0
2008-04-11 14:50:00,24.12,24.18,24.06,24.08,277700.0,17.6639,17.7078,17.6199,17.6346,277700.0
2008-04-11 15:00:00,24.08,24.08,23.99,24.0,339400.0,17.6346,17.6346,17.5687,17.576,339400.0
2008-04-11 15:10:00,24.0,24.02,23.96,23.99,325400.0,17.576,17.5906,17.5467,17.5687,325400.0
2008-04-11 15:20:00,24.0,24.05,23.97,24.05,318000.0,17.576,17.6126,17.554,17.6126,318000.0
2008-04-11 15:30:00,24.04,24.05,23.98,23.99,312100.0,17.6053,17.6126,17.5613,17.5687,312100.0
2008-04-11 15:40:00,23.99,23.99,23.91,23.94,388900.0,17.5687,17.5687,17.5101,17.5321,388900.0
2008-04-11 15:50:00,23.93,24.04,23.91,24.03,631000.0,17.5247,17.6053,17.5101,17.598,631000.0
2008-04-14 09:30:00,23.93,24.26,23.84,24.24,307700.0,17.5247,17.7664,17.4588,17.7518,307700.0
2008-04-14 09:40:00,24.25,24.26,24.05,24.05,358400.0,17.7591,17.7664,17.6126,17.6126,358400.0
2008-04-14 09:50:00,24.05,24.18,24.0,24.17,258200.0,17.6126,17.7078,17.576,17.7005,258200.0
2008-04-14 10:00:00,24.17,24.17,23.99,24.01,249200.0,17.7005,17.7005,17.5687,17.5833,249200.0
2008-04-14 10:10:00,24.01,24.08,23.99,24.05,212200.0,17.5833,17.6346,17.5687,17.6126,212200.0
2008-04-14 10:20:00,24.05,24.12,24.04,24.09,193800.0,17.6126,17.6639,17.6053,17.6419,193800.0
2008-04-14 10:30:00,24.09,24.25,24.09,24.23,131100.0,17.6419,17.7591,17.6419,17.7444,131100.0
2008-04-14 10:40:00,24.22,24.25,24.07,24.08,168400.0,17.7371,17.7591,17.6273,17.6346,168400.0
2008-04-14 10:50:00,24.08,24.25,24.05,24.24,151100.0,17.6346,17.7591,17.6126,17.7518,151100.0
2008-04-14 11:00:00,24.24,24.35,24.21,24.25,272000.0,17.7518,17.8323,17.7298,17.7591,272000.0
2008-04-14 11:10:00,24.25,24.29,24.21,24.25,145200.0,17.7591,17.7884,17.7298,17.7591,145200.0
2008-04-14 11:20:00,24.25,24.25,24.14,24.15,243300.0,17.7591,17.7591,17.6785,17.6858,243300.0
2008-04-14 11:30:00,24.15,24.16,24.1,24.13,290800.0,17.6858,17.6932,17.6492,17.6712,290800.0
2008-04-14 11:40:00,24.13,24.13,24.04,24.08,254800.0,17.6712,17.6712,17.6053,17.6346,254800.0
2008-04-14 11:50:00,24.08,24.1,24.05,24.07,90800.0,17.6346,17.6492,17.6126,17.6273,90800.0
2008-04-14 12:00:00,24.07,24.11,24.0,24.03,345900.0,17.6273,17.6565,17.576,17.598,345900.0
2008-04-14 12:10:00,24.03,24.06,24.02,24.06,174300.0,17.598,17.6199,17.5906,17.6199,174300.0
2008-04-14 12:20:00,24.06,24.18,24.05,24.16,223300.0,17.6199,17.7078,17.6126,17.6932,223300.0
2008-04-14 12:30:00,24.17,24.17,24.09,24.09,172800.0,17.7005,17.7005,17.6419,17.6419,172800.0
2008-04-14 12:40:00,24.09,24.12,24.08,24.12,241900.0,17.6419,17.6639,17.6346,17.6639,241900.0
2008-04-14 12:50:00,24.12,24.17,24.1,24.14,127900.0,17.6639,17.7005,17.6492,17.6785,127900.0
2008-04-14 13:00:00,24.14,24.16,24.12,24.14,60900.0,17.6785,17.6932,17.6639,17.6785,60900.0
2008-04-14 13:10:00,24.14,24.16,24.1,24.1,91400.0,17.6785,17.6932,17.6492,17.6492,91400.0
2008-04-14 13:20:00,24.1,24.13,24.09,24.1,114200.0,17.6492,17.6712,17.6419,17.6492,114200.0
2008-04-14 13:30:00,24.1,24.11,24.04,24.06,125100.0,17.6492,17.6565,17.6053,17.6199,125100.0
2008-04-14 13:40:00,24.06,24.08,24.04,24.07,162700.0,17.6199,17.6346,17.6053,17.6273,162700.0
2008-04-14 13:50:00,24.07,24.08,24.04,24.04,130100.0,17.6273,17.6346,17.6053,17.6053,130100.0
2008-04-14 14:00:00,24.05,24.08,24.03,24.04,117800.0,17.6126,17.6346,17.598,17.6053,117800.0
2008-04-14 14:10:00,24.05,24.06,23.97,23.97,127000.0,17.6126,17.6199,17.554,17.554,127000.0
2008-04-14 14:20:00,23.97,24.02,23.97,23.99,106800.0,17.554,17.5906,17.554,17.5687,106800.0
2008-04-14 14:30:00,23.99,24.04,23.99,24.0,132100.0,17.5687,17.6053,17.5687,17.576,132100.0
2008-04-14 14:40:00,24.01,24.02,23.97,23.99,193000.0,17.5833,17.5906,17.554,17.5687,193000.0
2008-04-14 14:50:00,23.99,24.0,23.95,23.99,221100.0,17.5687,17.576,17.5394,17.5687,221100.0
2008-04-14 15:00:00,24.0,24.02,23.96,24.02,209500.0,17.576,17.5906,17.5467,17.5906,209500.0
2008-04-14 15:10:00,24.01,24.04,23.98,24.01,269600.0,17.5833,17.6053,17.5613,17.5833,269600.0
2008-04-14 15:20:00,24.01,24.03,23.97,23.99,374500.0,17.5833,17.598,17.554,17.5687,374500.0
2008-04-14 15:30:00,23.99,24.04,23.97,24.0,245400.0,17.5687,17.6053,17.554,17.576,245400.0
2008-04-14 15:40:00,23.99,24.02,23.99,24.01,317700.0,17.5687,17.5906,17.5687,17.5833,317700.0
2008-04-14 15:50:00,24.02,24.04,23.98,24.02,553400.0,17.5906,17.6053,17.5613,17.5906,553400.0
2008-04-15 09:30:00,24.14,24.14,23.91,23.95,433900.0,17.6785,17.6785,17.5101,17.5394,433900.0
2008-04-15 09:40:00,23.95,23.95,23.7,23.8,447800.0,17.5394,17.5394,17.3563,17.4295,447800.0
2008-04-15 09:50:00,23.8,23.9,23.8,23.84,297000.0,17.4295,17.5028,17.4295,17.4588,297000.0
2008-04-15 10:00:00,23.83,23.98,23.83,23.89,338100.0,17.4515,17.5613,17.4515,17.4954,338100.0
2008-04-15 10:10:00,23.89,23.99,23.88,23.93,242500.0,17.4954,17.5687,17.4881,17.5247,242500.0
2008-04-15 10:20:00,23.93,23.98,23.9,23.92,219300.0,17.5247,17.5613,17.5028,17.5174,219300.0
2008-04-15 10:30:00,23.92,24.06,23.91,24.05,254500.0,17.5174,17.6199,17.5101,17.6126,254500.0
2008-04-15 10:40:00,24.05,24.17,24.02,24.1,284400.0,17.6126,17.7005,17.5906,17.6492,284400.0
2008-04-15 10:50:00,24.1,24.12,23.97,24.1,252300.0,17.6492,17.6639,17.554,17.6492,252300.0
2008-04-15 11:00:00,24.09,24.1,23.99,24.02,130300.0,17.6419,17.6492,17.5687,17.5906,130300.0
2008-04-15 11:10:00,24.01,24.06,23.95,24.01,197200.0,17.5833,17.6199,17.5394,17.5833,197200.0
2008-04-15 11:20:00,24.01,24.08,23.97,24.03,105100.0,17.5833,17.6346,17.554,17.598,105100.0
2008-04-15 11:30:00,24.03,24.04,23.96,23.97,75300.0,17.598,17.6053,17.5467,17.554,75300.0
2008-04-15 11:40:00,23.96,24.04,23.96,24.03,187700.0,17.5467,17.6053,17.5467,17.598,187700.0
2008-04-15 11:50:00,24.03,24.04,24.0,24.02,143800.0,17.598,17.6053,17.576,17.5906,143800.0
2008-04-15 12:00:00,24.01,24.03,23.97,24.01,133100.0,17.5833,17.598,17.554,17.5833,133100.0
2008-04-15 12:10:00,24.02,24.02,23.96,23.98,130800.0,17.5906,17.5906,17.5467,17.5613,130800.0
2008-04-15 12:20:00,23.98,24.02,23.97,24.02,158100.0,17.5613,17.5906,17.554,17.5906,158100.0
2008-04-15 12:30:00,24.02,24.07,24.0,24.06,380900.0,17.5906,17.6273,17.576,17.6199,380900.0
2008-04-15 12:40:00,24.06,24.07,24.04,24.05,136500.0,17.6199,17.6273,17.6053,17.6126,136500.0
2008-04-15 12:50:00,24.06,24.15,24.05,24.12,307700.0,17.6199,17.6858,17.6126,17.6639,307700.0
2008-04-15 13:00:00,24.12,24.14,24.08,24.1,211700.0,17.6639,17.6785,17.6346,17.6492,211700.0
2008-04-15 13:10:00,24.1,24.21,24.09,24.2,230800.0,17.6492,17.7298,17.6419,17.7225,230800.0
2008-04-15 13:20:00,24.21,24.23,24.17,24.19,182400.0,17.7298,17.7444,17.7005,17.7151,182400.0
2008-04-15 13:30:00,24.19,24.2,24.16,24.2,152500.0,17.7151,17.7225,17.6932,17.7225,152500.0
2008-04-15 13:40:00,24.19,24.27,24.19,24.26,144600.0,17.7151,17.7737,17.7151,17.7664,144600.0
2008-04-15 13:50:00,24.26,24.27,24.23,24.25,116900.0,17.7664,17.7737,17.7444,17.7591,116900.0
2008-04-15 14:00:00,24.25,24.26,24.21,24.23,179900.0,17.7591,17.7664,17.7298,17.7444,179900.0
2008-04-15 14:10:00,24.23,24.23,24.17,24.17,108400.0,17.7444,17.7444,17.7005,17.7005,108400.0
2008-04-15 14:20:00,24.17,24.19,24.13,24.14,313800.0,17.7005,17.7151,17.6712,17.6785,313800.0
2008-04-15 14:30:00,24.14,24.2,24.14,24.19,198400.0,17.6785,17.7225,17.6785,17.7151,198400.0
2008-04-15 14:40:00,24.18,24.22,24.15,24.15,249200.0,17.7078,17.7371,17.6858,17.6858,249200.0
2008-04-15 14:50:00,24.16,24.16,24.09,24.12,179600.0,17.6932,17.6932,17.6419,17.6639,179600.0
2008-04-15 15:00:00,24.11,24.13,24.04,24.05,174000.0,17.6565,17.6712,17.6053,17.6126,174000.0
2008-04-15 15:10:00,24.05,24.15,24.04,24.14,219200.0,17.6126,17.6858,17.6053,17.6785,219200.0
2008-04-15 15:20:00,24.14,24.21,24.13,24.18,275200.0,17.6785,17.7298,17.6712,17.7078,275200.0
2008-04-15 15:30:00,24.18,24.21,24.12,24.16,234700.0,17.7078,17.7298,17.6639,17.6932,234700.0
2008-04-15 15:40:00,24.16,24.18,24.09,24.15,249100.0,17.6932,17.7078,17.6419,17.6858,249100.0
2008-04-15 15:50:00,24.15,24.25,24.14,24.22,409500.0,17.6858,17.7591,17.6785,17.7371,409500.0
2008-04-16 09:30:00,24.45,24.45,24.14,24.14,228600.0,17.9641,17.9641,17.7363,17.7363,228600.0
2008-04-16 09:40:00,24.14,24.22,24.04,24.16,636600.0,17.7363,17.7951,17.6628,17.751,636600.0
2008-04-16 09:50:00,24.16,24.23,24.11,24.2,423500.0,17.751,17.8024,17.7143,17.7804,423500.0
2008-04-16 10:00:00,24.2,24.22,24.02,24.02,278500.0,17.7804,17.7951,17.6481,17.6481,278500.0
2008-04-16 10:10:00,24.02,24.3,24.0,24.29,330000.0,17.6481,17.8538,17.6334,17.8465,330000.0
2008-04-16 10:20:00,24.28,24.46,24.18,24.43,408400.0,17.8392,17.9714,17.7657,17.9494,408400.0
2008-04-16 10:30:00,24.43,24.48,24.25,24.26,303300.0,17.9494,17.9861,17.8171,17.8245,303300.0
2008-04-16 10:40:00,24.25,24.26,24.16,24.2,178600.0,17.8171,17.8245,17.751,17.7804,178600.0
2008-04-16 10:50:00,24.21,24.31,24.19,24.28,87300.0,17.7877,17.8612,17.773,17.8392,87300.0
2008-04-16 11:00:00,24.29,24.36,24.21,24.21,180300.0,17.8465,17.8979,17.7877,17.7877,180300.0
2008-04-16 11:10:00,24.2,24.28,24.2,24.22,95600.0,17.7804,17.8392,17.7804,17.7951,95600.0
2008-04-16 11:20:00,24.22,24.29,24.22,24.28,60600.0,17.7951,17.8465,17.7951,17.8392,60600.0
2008-04-16 11:30:00,24.28,24.49,24.27,24.49,171200.0,17.8392,17.9934,17.8318,17.9934,171200.0
2008-04-16 11:40:00,24.49,24.53,24.44,24.46,167500.0,17.9934,18.0228,17.9567,17.9714,167500.0
2008-04-16 11:50:00,24.46,24.53,24.44,24.48,181900.0,17.9714,18.0228,17.9567,17.9861,181900.0
2008-04-16 12:00:00,24.49,24.53,24.48,24.51,63700.0,17.9934,18.0228,17.9861,18.0081,63700.0
2008-04-16 12:10:00,24.52,24.54,24.47,24.49,109400.0,18.0155,18.0302,17.9788,17.9934,109400.0
2008-04-16 12:20:00,24.5,24.55,24.49,24.54,546000.0,18.0008,18.0375,17.9934,18.0302,546000.0
2008-04-16 12:30:00,24.55,24.58,24.49,24.51,237900.0,18.0375,18.0596,17.9934,18.0081,237900.0
2008-04-16 12:40:00,24.51,24.55,24.51,24.53,173700.0,18.0081,18.0375,18.0081,18.0228,173700.0
2008-04-16 12:50:00,24.53,24.58,24.52,24.54,73400.0,18.0228,18.0596,18.0155,18.0302,73400.0
2008-04-16 13:00:00,24.54,24.56,24.48,24.5,121900.0,18.0302,18.0449,17.9861,18.0008,121900.0
2008-04-16 13:10:00,24.5,24.54,24.48,24.5,114000.0,18.0008,18.0302,17.9861,18.0008,114000.0
2008-04-16 13:20:00,24.5,24.52,24.43,24.44,116100.0,18.0008,18.0155,17.9494,17.9567,116100.0
2008-04-16 13:30:00,24.44,24.47,24.36,24.38,97100.0,17.9567,17.9788,17.8979,17.9126,97100.0
2008-04-16 13:40:00,24.38,24.42,24.35,24.4,112100.0,17.9126,17.942,17.8906,17.9273,112100.0
2008-04-16 13:50:00,24.4,24.42,24.31,24.32,168700.0,17.9273,17.942,17.8612,17.8685,168700.0
2008-04-16 14:00:00,24.32,24.33,24.25,24.28,210400.0,17.8685,17.8759,17.8171,17.8392,210400.0
2008-04-16 14:10:00,24.27,24.33,24.21,24.3,129500.0,17.8318,17.8759,17.7877,17.8538,129500.0
2008-04-16 14:20:00,24.3,24.33,24.27,24.32,61300.0,17.8538,17.8759,17.8318,17.8685,61300.0
2008-04-16 14:30:00,24.31,24.35,24.3,24.32,98500.0,17.8612,17.8906,17.8538,17.8685,98500.0
2008-04-16 14:40:00,24.32,24.34,24.28,24.31,85200.0,17.8685,17.8832,17.8392,17.8612,85200.0
2008-04-16 14:50:00,24.32,24.41,24.31,24.35,97000.0,17.8685,17.9347,17.8612,17.8906,97000.0
2008-04-16 15:00:00,24.34,24.38,24.34,24.35,77900.0,17.8832,17.9126,17.8832,17.8906,77900.0
2008-04-16 15:10:00,24.35,24.42,24.34,24.42,151600.0,17.8906,17.942,17.8832,17.942,151600.0
2008-04-16 15:20:00,24.42,24.47,24.4,24.44,135400.0,17.942,17.9788,17.9273,17.9567,135400.0
2008-04-16 15:30:00,24.45,24.45,24.35,24.41,224900.0,17.9641,17.9641,17.8906,17.9347,224900.0
2008-04-16 15:40:00,24.4,24.49,24.4,24.48,246300.0,17.9273,17.9934,17.9273,17.9861,246300.0
2008-04-16 15:50:00,24.47,24.53,24.46,24.46,493600.0,17.9788,18.0228,17.9714,17.9714,493600.0
2008-04-17 09:30:00,24.36,24.65,24.35,24.38,326600.0,17.8979,18.111,17.8906,17.9126,326600.0
2008-04-17 09:40:00,24.37,24.59,24.37,24.5,236500.0,17.9053,18.0669,17.9053,18.0008,236500.0
2008-04-17 09:50:00,24.5,24.51,24.25,24.37,362600.0,18.0008,18.0081,17.8171,17.9053,362600.0
2008-04-17 10:00:00,24.37,24.46,24.24,24.44,342200.0,17.9053,17.9714,17.8098,17.9567,342200.0
2008-04-17 10:10:00,24.44,24.62,24.44,24.62,227700.0,17.9567,18.089,17.9567,18.089,227700.0
2008-04-17 10:20:00,24.62,24.64,24.55,24.64,212700.0,18.089,18.1037,18.0375,18.1037,212700.0
2008-04-17 10:30:00,24.63,24.71,24.61,24.7,119100.0,18.0963,18.1551,18.0816,18.1477,119100.0
2008-04-17 10:40:00,24.71,24.74,24.64,24.67,211800.0,18.1551,18.1771,18.1037,18.1257,211800.0
2008-04-17 10:50:00,24.67,24.69,24.6,24.65,186600.0,18.1257,18.1404,18.0743,18.111,186600.0
2008-04-17 11:00:00,24.65,24.68,24.46,24.49,229300.0,18.111,18.133,17.9714,17.9934,229300.0
2008-04-17 11:10:00,24.49,24.56,24.46,24.56,82200.0,17.9934,18.0449,17.9714,18.0449,82200.0
2008-04-17 11:20:00,24.56,24.56,24.45,24.49,154900.0,18.0449,18.0449,17.9641,17.9934,154900.0
2008-04-17 11:30:00,24.5,24.55,24.47,24.48,151900.0,18.0008,18.0375,17.9788,17.9861,151900.0
2008-04-17 11:40:00,24.48,24.56,24.46,24.55,91200.0,17.9861,18.0449,17.9714,18.0375,91200.0
2008-04-17 11:50:00,24.54,24.58,24.48,24.51,76700.0,18.0302,18.0596,17.9861,18.0081,76700.0
2008-04-17 12:00:00,24.51,24.51,24.47,24.5,55900.0,18.0081,18.0081,17.9788,18.0008,55900.0
2008-04-17 12:10:00,24.5,24.51,24.46,24.48,56900.0,18.0008,18.0081,17.9714,17.9861,56900.0
2008-04-17 12:20:00,24.48,24.49,24.46,24.47,96800.0,17.9861,17.9934,17.9714,17.9788,96800.0
2008-04-17 12:30:00,24.46,24.48,24.37,24.44,103600.0,17.9714,17.9861,17.9053,17.9567,103600.0
2008-04-17 12:40:00,24.44,24.49,24.4,24.41,115900.0,17.9567,17.9934,17.9273,17.9347,115900.0
2008-04-17 12:50:00,24.41,24.45,24.4,24.43,191500.0,17.9347,17.9641,17.9273,17.9494,191500.0
2008-04-17 13:00:00,24.43,24.46,24.41,24.43,115900.0,17.9494,17.9714,17.9347,17.9494,115900.0
2008-04-17 13:10:00,24.43,24.43,24.35,24.38,140300.0,17.9494,17.9494,17.8906,17.9126,140300.0
2008-04-17 13:20:00,24.38,24.44,24.37,24.44,70900.0,17.9126,17.9567,17.9053,17.9567,70900.0
2008-04-17 13:30:00,24.43,24.49,24.41,24.49,97300.0,17.9494,17.9934,17.9347,17.9934,97300.0
2008-04-17 13:40:00,24.5,24.5,24.45,24.46,65100.0,18.0008,18.0008,17.9641,17.9714,65100.0
2008-04-17 13:50:00,24.46,24.48,24.4,24.44,62600.0,17.9714,17.9861,17.9273,17.9567,62600.0
2008-04-17 14:00:00,24.44,24.49,24.43,24.46,118200.0,17.9567,17.9934,17.9494,17.9714,118200.0
2008-04-17 14:10:00,24.46,24.46,24.39,24.4,90900.0,17.9714,17.9714,17.92,17.9273,90900.0
2008-04-17 14:20:00,24.41,24.44,24.4,24.44,40200.0,17.9347,17.9567,17.9273,17.9567,40200.0
2008-04-17 14:30:00,24.45,24.5,24.44,24.5,138800.0,17.9641,18.0008,17.9567,18.0008,138800.0
2008-04-17 14:40:00,24.5,24.5,24.44,24.44,87900.0,18.0008,18.0008,17.9567,17.9567,87900.0
2008-04-17 14:50:00,24.44,24.44,24.39,24.4,76300.0,17.9567,17.9567,17.92,17.9273,76300.0
2008-04-17 15:00:00,24.4,24.48,24.38,24.47,131800.0,17.9273,17.9861,17.9126,17.9788,131800.0
2008-04-17 15:10:00,24.46,24.53,24.45,24.49,95700.0,17.9714,18.0228,17.9641,17.9934,95700.0
2008-04-17 15:20:00,24.49,24.51,24.44,24.45,101600.0,17.9934,18.0081,17.9567,17.9641,101600.0
2008-04-17 15:30:00,24.45,24.56,24.45,24.55,120300.0,17.9641,18.0449,17.9641,18.0375,120300.0
2008-04-17 15:40:00,24.55,24.56,24.5,24.51,220400.0,18.0375,18.0449,18.0008,18.0081,220400.0
2008-04-17 15:50:00,24.51,24.55,24.48,24.52,283700.0,18.0081,18.0375,17.9861,18.0155,283700.0
2008-04-18 09:30:00,24.94,25.24,24.89,25.21,1124500.0,18.3241,18.5445,18.2873,18.5224,1124500.0
2008-04-18 09:40:00,25.2,25.24,24.84,24.84,352700.0,18.5151,18.5445,18.2506,18.2506,352700.0
2008-04-18 09:50:00,24.84,25.04,24.8,24.95,275400.0,18.2506,18.3975,18.2212,18.3314,275400.0
2008-04-18 10:00:00,24.95,24.99,24.82,24.91,253000.0,18.3314,18.3608,18.2359,18.302,253000.0
2008-04-18 10:10:00,24.91,24.97,24.9,24.9,157100.0,18.302,18.3461,18.2947,18.2947,157100.0
2008-04-18 10:20:00,24.91,24.98,24.84,24.86,351200.0,18.302,18.3535,18.2506,18.2653,351200.0
2008-04-18 10:30:00,24.87,24.94,24.86,24.93,222800.0,18.2726,18.3241,18.2653,18.3167,222800.0
2008-04-18 10:40:00,24.93,24.95,24.82,24.83,246600.0,18.3167,18.3314,18.2359,18.2433,246600.0
2008-04-18 10:50:00,24.82,24.91,24.8,24.91,306900.0,18.2359,18.302,18.2212,18.302,306900.0
2008-04-18 11:00:00,24.92,24.99,24.83,24.86,230800.0,18.3094,18.3608,18.2433,18.2653,230800.0
2008-04-18 11:10:00,24.86,24.86,24.73,24.75,170900.0,18.2653,18.2653,18.1698,18.1845,170900.0
2008-04-18 11:20:00,24.75,24.92,24.75,24.92,140000.0,18.1845,18.3094,18.1845,18.3094,140000.0
2008-04-18 11:30:00,24.92,24.95,24.84,24.89,93500.0,18.3094,18.3314,18.2506,18.2873,93500.0
2008-04-18 11:40:00,24.89,24.99,24.88,24.95,86500.0,18.2873,18.3608,18.28,18.3314,86500.0
2008-04-18 11:50:00,24.96,25.0,24.9,24.95,208200.0,18.3388,18.3682,18.2947,18.3314,208200.0
2008-04-18 12:00:00,24.94,25.01,24.92,25.0,231700.0,18.3241,18.3755,18.3094,18.3682,231700.0
2008-04-18 12:10:00,25.0,25.01,24.96,25.0,161000.0,18.3682,18.3755,18.3388,18.3682,161000.0
2008-04-18 12:20:00,24.99,25.0,24.93,24.96,93600.0,18.3608,18.3682,18.3167,18.3388,93600.0
2008-04-18 12:30:00,24.96,25.0,24.91,24.96,163400.0,18.3388,18.3682,18.302,18.3388,163400.0
2008-04-18 12:40:00,24.96,24.97,24.89,24.89,103500.0,18.3388,18.3461,18.2873,18.2873,103500.0
2008-04-18 12:50:00,24.89,25.0,24.89,24.91,128500.0,18.2873,18.3682,18.2873,18.302,128500.0
2008-04-18 13:00:00,24.9,24.99,24.88,24.97,141900.0,18.2947,18.3608,18.28,18.3461,141900.0
2008-04-18 13:10:00,24.97,25.02,24.97,25.01,97700.0,18.3461,18.3829,18.3461,18.3755,97700.0
2008-04-18 13:20:00,25.01,25.01,24.93,24.98,174000.0,18.3755,18.3755,18.3167,18.3535,174000.0
2008-04-18 13:30:00,24.99,25.01,24.9,24.93,115800.0,18.3608,18.3755,18.2947,18.3167,115800.0
2008-04-18 13:40:00,24.93,24.95,24.9,24.95,54100.0,18.3167,18.3314,18.2947,18.3314,54100.0
2008-04-18 13:50:00,24.95,24.99,24.93,24.98,98500.0,18.3314,18.3608,18.3167,18.3535,98500.0
2008-04-18 14:00:00,24.98,24.98,24.86,24.87,91300.0,18.3535,18.3535,18.2653,18.2726,91300.0
2008-04-18 14:10:00,24.86,24.95,24.82,24.91,151900.0,18.2653,18.3314,18.2359,18.302,151900.0
2008-04-18 14:20:00,24.91,24.93,24.79,24.81,115200.0,18.302,18.3167,18.2139,18.2286,115200.0
2008-04-18 14:30:00,24.81,24.85,24.77,24.84,248800.0,18.2286,18.2579,18.1992,18.2506,248800.0
2008-04-18 14:40:00,24.85,24.91,24.85,24.87,99100.0,18.2579,18.302,18.2579,18.2726,99100.0
2008-04-18 14:50:00,24.88,24.9,24.81,24.82,51200.0,18.28,18.2947,18.2286,18.2359,51200.0
2008-04-18 15:00:00,24.82,24.85,24.76,24.85,130500.0,18.2359,18.2579,18.1918,18.2579,130500.0
2008-04-18 15:10:00,24.86,24.88,24.74,24.75,131900.0,18.2653,18.28,18.1771,18.1845,131900.0
2008-04-18 15:20:00,24.75,24.8,24.7,24.77,216300.0,18.1845,18.2212,18.1477,18.1992,216300.0
2008-04-18 15:30:00,24.77,24.79,24.72,24.75,258600.0,18.1992,18.2139,18.1624,18.1845,258600.0
2008-04-18 15:40:00,24.75,24.79,24.73,24.77,330500.0,18.1845,18.2139,18.1698,18.1992,330500.0
2008-04-18 15:50:00,24.78,24.9,24.78,24.85,571600.0,18.2065,18.2947,18.2065,18.2579,571600.0
2008-04-21 09:30:00,24.85,24.85,24.62,24.68,229900.0,18.2579,18.2579,18.089,18.133,229900.0
2008-04-21 09:40:00,24.69,24.95,24.69,24.9,237400.0,18.1404,18.3314,18.1404,18.2947,237400.0
2008-04-21 09:50:00,24.9,24.9,24.7,24.72,156200.0,18.2947,18.2947,18.1477,18.1624,156200.0
2008-04-21 10:00:00,24.72,24.79,24.68,24.78,189900.0,18.1624,18.2139,18.133,18.2065,189900.0
2008-04-21 10:10:00,24.79,24.79,24.63,24.67,124800.0,18.2139,18.2139,18.0963,18.1257,124800.0
2008-04-21 10:20:00,24.66,24.68,24.56,24.57,126200.0,18.1184,18.133,18.0449,18.0522,126200.0
2008-04-21 10:30:00,24.57,24.69,24.56,24.69,150200.0,18.0522,18.1404,18.0449,18.1404,150200.0
2008-04-21 10:40:00,24.69,24.71,24.59,24.6,153000.0,18.1404,18.1551,18.0669,18.0743,153000.0
2008-04-21 10:50:00,24.59,24.63,24.52,24.52,289400.0,18.0669,18.0963,18.0155,18.0155,289400.0
2008-04-21 11:00:00,24.53,24.61,24.52,24.61,184000.0,18.0228,18.0816,18.0155,18.0816,184000.0
2008-04-21 11:10:00,24.61,24.67,24.59,24.67,83300.0,18.0816,18.1257,18.0669,18.1257,83300.0
2008-04-21 11:20:00,24.66,24.69,24.66,24.66,133600.0,18.1184,18.1404,18.1184,18.1184,133600.0
2008-04-21 11:30:00,24.67,24.7,24.62,24.67,103000.0,18.1257,18.1477,18.089,18.1257,103000.0
2008-04-21 11:40:00,24.68,24.68,24.63,24.67,96200.0,18.133,18.133,18.0963,18.1257,96200.0
2008-04-21 11:50:00,24.67,24.75,24.67,24.67,119400.0,18.1257,18.1845,18.1257,18.1257,119400.0
2008-04-21 12:00:00,24.67,24.7,24.66,24.69,57500.0,18.1257,18.1477,18.1184,18.1404,57500.0
2008-04-21 12:10:00,24.69,24.69,24.64,24.64,98100.0,18.1404,18.1404,18.1037,18.1037,98100.0
2008-04-21 12:20:00,24.64,24.67,24.64,24.66,80600.0,18.1037,18.1257,18.1037,18.1184,80600.0
2008-04-21 12:30:00,24.65,24.65,24.58,24.58,151700.0,18.111,18.111,18.0596,18.0596,151700.0
2008-04-21 12:40:00,24.58,24.61,24.57,24.59,140900.0,18.0596,18.0816,18.0522,18.0669,140900.0
2008-04-21 12:50:00,24.59,24.6,24.54,24.57,116600.0,18.0669,18.0743,18.0302,18.0522,116600.0
2008-04-21 13:00:00,24.57,24.66,24.57,24.66,73200.0,18.0522,18.1184,18.0522,18.1184,73200.0
2008-04-21 13:10:00,24.65,24.66,24.6,24.6,66100.0,18.111,18.1184,18.0743,18.0743,66100.0
2008-04-21 13:20:00,24.61,24.66,24.6,24.62,116600.0,18.0816,18.1184,18.0743,18.089,116600.0
2008-04-21 13:30:00,24.62,24.67,24.61,24.65,93700.0,18.089,18.1257,18.0816,18.111,93700.0
2008-04-21 13:40:00,24.66,24.66,24.61,24.61,73100.0,18.1184,18.1184,18.0816,18.0816,73100.0
2008-04-21 13:50:00,24.62,24.65,24.57,24.61,148600.0,18.089,18.111,18.0522,18.0816,148600.0
2008-04-21 14:00:00,24.6,24.64,24.6,24.62,96300.0,18.0743,18.1037,18.0743,18.089,96300.0
2008-04-21 14:10:00,24.61,24.63,24.57,24.62,157100.0,18.0816,18.0963,18.0522,18.089,157100.0
2008-04-21 14:20:00,24.63,24.64,24.56,24.62,118800.0,18.0963,18.1037,18.0449,18.089,118800.0
2008-04-21 14:30:00,24.62,24.7,24.61,24.7,127600.0,18.089,18.1477,18.0816,18.1477,127600.0
2008-04-21 14:40:00,24.69,24.75,24.69,24.73,82700.0,18.1404,18.1845,18.1404,18.1698,82700.0
2008-04-21 14:50:00,24.73,24.74,24.71,24.72,151100.0,18.1698,18.1771,18.1551,18.1624,151100.0
2008-04-21 15:00:00,24.73,24.83,24.72,24.8,367900.0,18.1698,18.2433,18.1624,18.2212,367900.0
2008-04-21 15:10:00,24.81,24.9,24.79,24.87,219000.0,18.2286,18.2947,18.2139,18.2726,219000.0
2008-04-21 15:20:00,24.87,24.88,24.84,24.85,154300.0,18.2726,18.28,18.2506,18.2579,154300.0
2008-04-21 15:30:00,24.86,24.86,24.81,24.84,179800.0,18.2653,18.2653,18.2286,18.2506,179800.0
2008-04-21 15:40:00,24.84,24.88,24.82,24.88,199300.0,18.2506,18.28,18.2359,18.28,199300.0
2008-04-21 15:50:00,24.88,24.97,24.82,24.84,536800.0,18.28,18.3461,18.2359,18.2506,536800.0
2008-04-22 09:30:00,24.67,24.79,24.5,24.55,409800.0,18.1257,18.2139,18.0008,18.0375,409800.0
2008-04-22 09:40:00,24.55,24.55,24.35,24.38,285000.0,18.0375,18.0375,17.8906,17.9126,285000.0
2008-04-22 09:50:00,24.38,24.43,24.31,24.33,322500.0,17.9126,17.9494,17.8612,17.8759,322500.0
2008-04-22 10:00:00,24.34,24.61,24.33,24.58,376100.0,17.8832,18.0816,17.8759,18.0596,376100.0
2008-04-22 10:10:00,24.58,24.7,24.53,24.53,303200.0,18.0596,18.1477,18.0228,18.0228,303200.0
2008-04-22 10:20:00,24.53,24.53,24.45,24.52,233400.0,18.0228,18.0228,17.9641,18.0155,233400.0
2008-04-22 10:30:00,24.51,24.56,24.43,24.47,345500.0,18.0081,18.0449,17.9494,17.9788,345500.0
2008-04-22 10:40:00,24.47,24.54,24.43,24.51,160500.0,17.9788,18.0302,17.9494,18.0081,160500.0
2008-04-22 10:50:00,24.51,24.57,24.5,24.56,111700.0,18.0081,18.0522,18.0008,18.0449,111700.0
2008-04-22 11:00:00,24.56,24.64,24.54,24.56,187600.0,18.0449,18.1037,18.0302,18.0449,187600.0
2008-04-22 11:10:00,24.57,24.67,24.55,24.66,180300.0,18.0522,18.1257,18.0375,18.1184,180300.0
2008-04-22 11:20:00,24.65,24.66,24.5,24.58,210900.0,18.111,18.1184,18.0008,18.0596,210900.0
2008-04-22 11:30:00,24.58,24.61,24.5,24.5,77400.0,18.0596,18.0816,18.0008,18.0008,77400.0
2008-04-22 11:40:00,24.5,24.57,24.4,24.4,284600.0,18.0008,18.0522,17.9273,17.9273,284600.0
2008-04-22 11:50:00,24.41,24.46,24.31,24.33,189900.0,17.9347,17.9714,17.8612,17.8759,189900.0
2008-04-22 12:00:00,24.33,24.36,24.27,24.27,199500.0,17.8759,17.8979,17.8318,17.8318,199500.0
2008-04-22 12:10:00,24.27,24.31,24.24,24.27,127800.0,17.8318,17.8612,17.8098,17.8318,127800.0
2008-04-22 12:20:00,24.27,24.3,24.22,24.26,248700.0,17.8318,17.8538,17.7951,17.8245,248700.0
2008-04-22 12:30:00,24.26,24.29,24.21,24.26,152000.0,17.8245,17.8465,17.7877,17.8245,152000.0
2008-04-22 12:40:00,24.26,24.28,24.17,24.22,153000.0,17.8245,17.8392,17.7583,17.7951,153000.0
2008-04-22 12:50:00,24.22,24.22,24.16,24.17,147000.0,17.7951,17.7951,17.751,17.7583,147000.0
2008-04-22 13:00:00,24.18,24.32,24.17,24.3,249500.0,17.7657,17.8685,17.7583,17.8538,249500.0
2008-04-22 13:10:00,24.3,24.3,24.27,24.28,74500.0,17.8538,17.8538,17.8318,17.8392,74500.0
2008-04-22 13:20:00,24.28,24.28,24.15,24.23,212700.0,17.8392,17.8392,17.7436,17.8024,212700.0
2008-04-22 13:30:00,24.22,24.27,24.19,24.22,144900.0,17.7951,17.8318,17.773,17.7951,144900.0
2008-04-22 13:40:00,24.22,24.24,24.18,24.22,85400.0,17.7951,17.8098,17.7657,17.7951,85400.0
2008-04-22 13:50:00,24.22,24.28,24.21,24.27,152500.0,17.7951,17.8392,17.7877,17.8318,152500.0
2008-04-22 14:00:00,24.27,24.27,24.22,24.25,104300.0,17.8318,17.8318,17.7951,17.8171,104300.0
2008-04-22 14:10:00,24.26,24.27,24.2,24.21,120700.0,17.8245,17.8318,17.7804,17.7877,120700.0
2008-04-22 14:20:00,24.22,24.25,24.2,24.24,131800.0,17.7951,17.8171,17.7804,17.8098,131800.0
2008-04-22 14:30:00,24.24,24.28,24.21,24.21,121500.0,17.8098,17.8392,17.7877,17.7877,121500.0
2008-04-22 14:40:00,24.22,24.23,24.19,24.19,103700.0,17.7951,17.8024,17.773,17.773,103700.0
2008-04-22 14:50:00,24.18,24.22,24.13,24.2,157500.0,17.7657,17.7951,17.7289,17.7804,157500.0
2008-04-22 15:00:00,24.2,24.31,24.2,24.27,140800.0,17.7804,17.8612,17.7804,17.8318,140800.0
2008-04-22 15:10:00,24.27,24.32,24.26,24.3,138600.0,17.8318,17.8685,17.8245,17.8538,138600.0
2008-04-22 15:20:00,24.3,24.31,24.22,24.27,160400.0,17.8538,17.8612,17.7951,17.8318,160400.0
2008-04-22 15:30:00,24.27,24.27,24.19,24.22,241100.0,17.8318,17.8318,17.773,17.7951,241100.0
2008-04-22 15:40:00,24.22,24.28,24.2,24.28,249400.0,17.7951,17.8392,17.7804,17.8392,249400.0
2008-04-22 15:50:00,24.27,24.35,24.26,24.32,877100.0,17.8318,17.8906,17.8245,17.8685,877100.0
2008-04-23 09:30:00,24.37,24.47,24.15,24.17,225300.0,17.9053,17.9788,17.7436,17.7583,225300.0
2008-04-23 09:40:00,24.17,24.17,24.04,24.09,247400.0,17.7583,17.7583,17.6628,17.6996,247400.0
2008-04-23 09:50:00,24.09,24.32,24.05,24.25,275400.0,17.6996,17.8685,17.6702,17.8171,275400.0
2008-04-23 10:00:00,24.25,24.5,24.25,24.46,255600.0,17.8171,18.0008,17.8171,17.9714,255600.0
2008-04-23 10:10:00,24.46,24.65,24.42,24.59,289600.0,17.9714,18.111,17.942,18.0669,289600.0
2008-04-23 10:20:00,24.6,24.67,24.55,24.67,352300.0,18.0743,18.1257,18.0375,18.1257,352300.0
2008-04-23 10:30:00,24.67,24.76,24.57,24.75,239100.0,18.1257,18.1918,18.0522,18.1845,239100.0
2008-04-23 10:40:00,24.75,24.82,24.64,24.77,307600.0,18.1845,18.2359,18.1037,18.1992,307600.0
2008-04-23 10:50:00,24.78,24.92,24.74,24.74,312100.0,18.2065,18.3094,18.1771,18.1771,312100.0
2008-04-23 11:00:00,24.74,24.82,24.71,24.8,227100.0,18.1771,18.2359,18.1551,18.2212,227100.0
2008-04-23 11:10:00,24.8,24.81,24.7,24.7,107900.0,18.2212,18.2286,18.1477,18.1477,107900.0
2008-04-23 11:20:00,24.71,24.77,24.62,24.75,177700.0,18.1551,18.1992,18.089,18.1845,177700.0
2008-04-23 11:30:00,24.74,24.79,24.73,24.77,82600.0,18.1771,18.2139,18.1698,18.1992,82600.0
2008-04-23 11:40:00,24.78,24.81,24.75,24.79,86400.0,18.2065,18.2286,18.1845,18.2139,86400.0
2008-04-23 11:50:00,24.79,24.8,24.64,24.7,150500.0,18.2139,18.2212,18.1037,18.1477,150500.0
2008-04-23 12:00:00,24.7,24.71,24.57,24.62,157800.0,18.1477,18.1551,18.0522,18.089,157800.0
2008-04-23 12:10:00,24.62,24.63,24.54,24.54,105200.0,18.089,18.0963,18.0302,18.0302,105200.0
2008-04-23 12:20:00,24.55,24.55,24.46,24.47,113700.0,18.0375,18.0375,17.9714,17.9788,113700.0
2008-04-23 12:30:00,24.47,24.5,24.29,24.37,224400.0,17.9788,18.0008,17.8465,17.9053,224400.0
2008-04-23 12:40:00,24.36,24.42,24.34,24.35,159500.0,17.8979,17.942,17.8832,17.8906,159500.0
2008-04-23 12:50:00,24.35,24.39,24.33,24.33,129500.0,17.8906,17.92,17.8759,17.8759,129500.0
2008-04-23 13:00:00,24.33,24.36,24.29,24.34,179800.0,17.8759,17.8979,17.8465,17.8832,179800.0
2008-04-23 13:10:00,24.33,24.38,24.32,24.35,90700.0,17.8759,17.9126,17.8685,17.8906,90700.0
2008-04-23 13:20:00,24.36,24.41,24.35,24.4,55600.0,17.8979,17.9347,17.8906,17.9273,55600.0
2008-04-23 13:30:00,24.39,24.43,24.38,24.39,123100.0,17.92,17.9494,17.9126,17.92,123100.0
2008-04-23 13:40:00,24.38,24.43,24.33,24.43,69900.0,17.9126,17.9494,17.8759,17.9494,69900.0
2008-04-23 13:50:00,24.43,24.44,24.36,24.36,128500.0,17.9494,17.9567,17.8979,17.8979,128500.0
2008-04-23 14:00:00,24.36,24.37,24.3,24.31,105300.0,17.8979,17.9053,17.8538,17.8612,105300.0
2008-04-23 14:10:00,24.31,24.37,24.29,24.35,120600.0,17.8612,17.9053,17.8465,17.8906,120600.0
2008-04-23 14:20:00,24.34,24.35,24.31,24.32,101200.0,17.8832,17.8906,17.8612,17.8685,101200.0
2008-04-23 14:30:00,24.31,24.37,24.3,24.3,217100.0,17.8612,17.9053,17.8538,17.8538,217100.0
2008-04-23 14:40:00,24.3,24.34,24.3,24.33,111100.0,17.8538,17.8832,17.8538,17.8759,111100.0
2008-04-23 14:50:00,24.34,24.37,24.33,24.34,90900.0,17.8832,17.9053,17.8759,17.8832,90900.0
2008-04-23 15:00:00,24.34,24.39,24.33,24.39,337300.0,17.8832,17.92,17.8759,17.92,337300.0
2008-04-23 15:10:00,24.38,24.46,24.38,24.46,270600.0,17.9126,17.9714,17.9126,17.9714,270600.0
2008-04-23 15:20:00,24.46,24.49,24.31,24.32,335200.0,17.9714,17.9934,17.8612,17.8685,335200.0
2008-04-23 15:30:00,24.32,24.4,24.31,24.4,238600.0,17.8685,17.9273,17.8612,17.9273,238600.0
2008-04-23 15:40:00,24.39,24.4,24.32,24.33,245300.0,17.92,17.9273,17.8685,17.8759,245300.0
2008-04-23 15:50:00,24.32,24.42,24.32,24.41,446700.0,17.8685,17.942,17.8685,17.9347,446700.0
2008-04-24 09:30:00,24.37,24.83,24.37,24.66,347900.0,17.9053,18.2433,17.9053,18.1184,347900.0
2008-04-24 09:40:00,24.65,24.82,24.62,24.67,336600.0,18.111,18.2359,18.089,18.1257,336600.0
2008-04-24 09:50:00,24.66,24.86,24.65,24.86,184600.0,18.1184,18.2653,18.111,18.2653,184600.0
2008-04-24 10:00:00,24.86,24.86,24.39,24.41,562700.0,18.2653,18.2653,17.92,17.9347,562700.0
2008-04-24 10:10:00,24.41,24.58,24.41,24.55,210400.0,17.9347,18.0596,17.9347,18.0375,210400.0
2008-04-24 10:20:00,24.55,24.55,24.42,24.47,305600.0,18.0375,18.0375,17.942,17.9788,305600.0
2008-04-24 10:30:00,24.46,24.51,24.41,24.51,224800.0,17.9714,18.0081,17.9347,18.0081,224800.0
2008-04-24 10:40:00,24.5,24.57,24.49,24.51,178000.0,18.0008,18.0522,17.9934,18.0081,178000.0
2008-04-24 10:50:00,24.52,24.55,24.49,24.51,198600.0,18.0155,18.0375,17.9934,18.0081,198600.0
2008-04-24 11:00:00,24.51,24.63,24.49,24.56,161700.0,18.0081,18.0963,17.9934,18.0449,161700.0
2008-04-24 11:10:00,24.56,24.67,24.53,24.66,122900.0,18.0449,18.1257,18.0228,18.1184,122900.0
2008-04-24 11:20:00,24.66,24.75,24.64,24.75,107000.0,18.1184,18.1845,18.1037,18.1845,107000.0
2008-04-24 11:30:00,24.75,24.89,24.73,24.89,266900.0,18.1845,18.2873,18.1698,18.2873,266900.0
2008-04-24 11:40:00,24.9,24.91,24.84,24.85,170100.0,18.2947,18.302,18.2506,18.2579,170100.0
2008-04-24 11:50:00,24.85,24.91,24.81,24.83,161100.0,18.2579,18.302,18.2286,18.2433,161100.0
2008-04-24 12:00:00,24.83,24.98,24.83,24.98,136100.0,18.2433,18.3535,18.2433,18.3535,136100.0
2008-04-24 12:10:00,24.98,25.09,24.97,25.09,171000.0,18.3535,18.4343,18.3461,18.4343,171000.0
2008-04-24 12:20:00,25.09,25.09,24.99,25.0,308400.0,18.4343,18.4343,18.3608,18.3682,308400.0
2008-04-24 12:30:00,25.0,25.09,24.98,25.08,187200.0,18.3682,18.4343,18.3535,18.4269,187200.0
2008-04-24 12:40:00,25.09,25.22,25.09,25.17,345400.0,18.4343,18.5298,18.4343,18.4931,345400.0
2008-04-24 12:50:00,25.17,25.18,25.1,25.14,184500.0,18.4931,18.5004,18.4416,18.471,184500.0
2008-04-24 13:00:00,25.14,25.28,25.13,25.22,258200.0,18.471,18.5739,18.4637,18.5298,258200.0
2008-04-24 13:10:00,25.22,25.24,25.16,25.17,181200.0,18.5298,18.5445,18.4857,18.4931,181200.0
2008-04-24 13:20:00,25.17,25.19,25.05,25.07,125400.0,18.4931,18.5078,18.4049,18.4196,125400.0
2008-04-24 13:30:00,25.07,25.13,25.07,25.12,143500.0,18.4196,18.4637,18.4196,18.4563,143500.0
2008-04-24 13:40:00,25.13,25.2,25.12,25.18,145500.0,18.4637,18.5151,18.4563,18.5004,145500.0
2008-04-24 13:50:00,25.18,25.22,25.14,25.21,126400.0,18.5004,18.5298,18.471,18.5224,126400.0
2008-04-24 14:00:00,25.21,25.25,25.17,25.24,100700.0,18.5224,18.5518,18.4931,18.5445,100700.0
2008-04-24 14:10:00,25.24,25.33,25.23,25.3,154300.0,18.5445,18.6106,18.5371,18.5886,154300.0
2008-04-24 14:20:00,25.29,25.33,25.26,25.32,107900.0,18.5812,18.6106,18.5592,18.6033,107900.0
2008-04-24 14:30:00,25.31,25.31,25.22,25.26,193900.0,18.5959,18.5959,18.5298,18.5592,193900.0
2008-04-24 14:40:00,25.26,25.38,25.24,25.3,154100.0,18.5592,18.6474,18.5445,18.5886,154100.0
2008-04-24 14:50:00,25.31,25.32,25.27,25.28,166500.0,18.5959,18.6033,18.5665,18.5739,166500.0
2008-04-24 15:00:00,25.27,25.34,25.25,25.32,289100.0,18.5665,18.618,18.5518,18.6033,289100.0
2008-04-24 15:10:00,25.33,25.33,25.16,25.17,190700.0,18.6106,18.6106,18.4857,18.4931,190700.0
2008-04-24 15:20:00,25.17,25.2,25.07,25.15,314000.0,18.4931,18.5151,18.4196,18.4784,314000.0
2008-04-24 15:30:00,25.14,25.2,25.11,25.11,166900.0,18.471,18.5151,18.449,18.449,166900.0
2008-04-24 15:40:00,25.11,25.15,24.93,25.07,478400.0,18.449,18.4784,18.3167,18.4196,478400.0
2008-04-24 15:50:00,25.08,25.16,25.0,25.01,554000.0,18.4269,18.4857,18.3682,18.3755,554000.0
2008-04-25 09:30:00,25.44,25.44,25.23,25.4,313300.0,18.6914,18.6914,18.5371,18.662,313300.0
2008-04-25 09:40:00,25.39,25.58,25.38,25.43,487900.0,18.6547,18.7943,18.6474,18.6841,487900.0
2008-04-25 09:50:00,25.43,25.49,25.42,25.42,250500.0,18.6841,18.7282,18.6767,18.6767,250500.0
2008-04-25 10:00:00,25.42,25.45,25.33,25.4,248800.0,18.6767,18.6988,18.6106,18.662,248800.0
2008-04-25 10:10:00,25.39,25.42,25.29,25.4,159900.0,18.6547,18.6767,18.5812,18.662,159900.0
2008-04-25 10:20:00,25.4,25.52,25.38,25.5,330700.0,18.662,18.7502,18.6474,18.7355,330700.0
2008-04-25 10:30:00,25.5,25.51,25.3,25.3,385100.0,18.7355,18.7429,18.5886,18.5886,385100.0
2008-04-25 10:40:00,25.31,25.43,25.28,25.28,294700.0,18.5959,18.6841,18.5739,18.5739,294700.0
2008-04-25 10:50:00,25.29,25.35,25.24,25.26,239900.0,18.5812,18.6253,18.5445,18.5592,239900.0
2008-04-25 11:00:00,25.26,25.34,25.19,25.2,223400.0,18.5592,18.618,18.5078,18.5151,223400.0
2008-04-25 11:10:00,25.2,25.22,24.98,24.98,315000.0,18.5151,18.5298,18.3535,18.3535,315000.0
2008-04-25 11:20:00,24.98,25.11,24.98,25.11,171600.0,18.3535,18.449,18.3535,18.449,171600.0
2008-04-25 11:30:00,25.11,25.15,25.1,25.14,133100.0,18.449,18.4784,18.4416,18.471,133100.0
2008-04-25 11:40:00,25.13,25.33,25.13,25.33,226800.0,18.4637,18.6106,18.4637,18.6106,226800.0
2008-04-25 11:50:00,25.33,25.38,25.31,25.36,176100.0,18.6106,18.6474,18.5959,18.6327,176100.0
2008-04-25 12:00:00,25.36,25.38,25.25,25.32,158500.0,18.6327,18.6474,18.5518,18.6033,158500.0
2008-04-25 12:10:00,25.32,25.41,25.31,25.39,177500.0,18.6033,18.6694,18.5959,18.6547,177500.0
2008-04-25 12:20:00,25.4,25.42,25.37,25.42,102000.0,18.662,18.6767,18.64,18.6767,102000.0
2008-04-25 12:30:00,25.41,25.43,25.35,25.4,142100.0,18.6694,18.6841,18.6253,18.662,142100.0
2008-04-25 12:40:00,25.4,25.44,25.38,25.39,143300.0,18.662,18.6914,18.6474,18.6547,143300.0
2008-04-25 12:50:00,25.39,25.42,25.36,25.39,101800.0,18.6547,18.6767,18.6327,18.6547,101800.0
2008-04-25 13:00:00,25.39,25.41,25.37,25.4,71000.0,18.6547,18.6694,18.64,18.662,71000.0
2008-04-25 13:10:00,25.41,25.43,25.37,25.4,117500.0,18.6694,18.6841,18.64,18.662,117500.0
2008-04-25 13:20:00,25.4,25.41,25.37,25.41,89900.0,18.662,18.6694,18.64,18.6694,89900.0
2008-04-25 13:30:00,25.4,25.46,25.39,25.46,152600.0,18.662,18.7061,18.6547,18.7061,152600.0
2008-04-25 13:40:00,25.46,25.47,25.4,25.43,108300.0,18.7061,18.7135,18.662,18.6841,108300.0
2008-04-25 13:50:00,25.43,25.51,25.4,25.51,157600.0,18.6841,18.7429,18.662,18.7429,157600.0
2008-04-25 14:00:00,25.51,25.63,25.48,25.62,306500.0,18.7429,18.831,18.7208,18.8237,306500.0
2008-04-25 14:10:00,25.62,25.66,25.59,25.63,296900.0,18.8237,18.8531,18.8016,18.831,296900.0
2008-04-25 14:20:00,25.63,25.67,25.6,25.66,291900.0,18.831,18.8604,18.809,18.8531,291900.0
2008-04-25 14:30:00,25.67,25.69,25.62,25.67,189500.0,18.8604,18.8751,18.8237,18.8604,189500.0
2008-04-25 14:40:00,25.68,25.7,25.65,25.66,274200.0,18.8678,18.8825,18.8457,18.8531,274200.0
2008-04-25 14:50:00,25.66,25.71,25.64,25.71,345900.0,18.8531,18.8898,18.8384,18.8898,345900.0
2008-04-25 15:00:00,25.71,25.86,25.7,25.85,398500.0,18.8898,19.0,18.8825,18.9927,398500.0
2008-04-25 15:10:00,25.86,25.98,25.85,25.97,303500.0,19.0,19.0882,18.9927,19.0808,303500.0
2008-04-25 15:20:00,25.97,26.05,25.94,25.99,723500.0,19.0808,19.1396,19.0588,19.0955,723500.0
2008-04-25 15:30:00,25.99,26.03,25.96,26.02,539400.0,19.0955,19.1249,19.0735,19.1176,539400.0
2008-04-25 15:40:00,26.02,26.03,25.98,25.99,588600.0,19.1176,19.1249,19.0882,19.0955,588600.0
2008-04-25 15:50:00,25.99,26.04,25.96,26.04,976500.0,19.0955,19.1323,19.0735,19.1323,976500.0
2008-04-28 09:30:00,25.99,25.99,25.65,25.8,391400.0,19.0955,19.0955,18.8457,18.9559,391400.0
2008-04-28 09:40:00,25.8,25.81,25.51,25.51,317200.0,18.9559,18.9633,18.7429,18.7429,317200.0
2008-04-28 09:50:00,25.51,25.8,25.47,25.8,305200.0,18.7429,18.9559,18.7135,18.9559,305200.0
2008-04-28 10:00:00,25.8,25.83,25.76,25.76,407300.0,18.9559,18.978,18.9265,18.9265,407300.0
2008-04-28 10:10:00,25.76,25.95,25.75,25.93,415100.0,18.9265,19.0661,18.9192,19.0515,415100.0
2008-04-28 10:20:00,25.93,25.95,25.8,25.82,209100.0,19.0515,19.0661,18.9559,18.9706,209100.0
2008-04-28 10:30:00,25.81,25.9,25.81,25.88,154100.0,18.9633,19.0294,18.9633,19.0147,154100.0
2008-04-28 10:40:00,25.88,25.93,25.88,25.92,171900.0,19.0147,19.0515,19.0147,19.0441,171900.0
2008-04-28 10:50:00,25.93,25.93,25.88,25.93,101900.0,19.0515,19.0515,19.0147,19.0515,101900.0
2008-04-28 11:00:00,25.93,25.93,25.86,25.86,126700.0,19.0515,19.0515,19.0,19.0,126700.0
2008-04-28 11:10:00,25.86,25.88,25.77,25.82,111100.0,19.0,19.0147,18.9339,18.9706,111100.0
2008-04-28 11:20:00,25.81,25.9,25.81,25.88,85200.0,18.9633,19.0294,18.9633,19.0147,85200.0
2008-04-28 11:30:00,25.88,25.88,25.78,25.79,115700.0,19.0147,19.0147,18.9412,18.9486,115700.0
2008-04-28 11:40:00,25.79,25.8,25.77,25.79,117400.0,18.9486,18.9559,18.9339,18.9486,117400.0
2008-04-28 11:50:00,25.79,25.83,25.78,25.8,81000.0,18.9486,18.978,18.9412,18.9559,81000.0
2008-04-28 12:00:00,25.8,25.84,25.79,25.82,116800.0,18.9559,18.9853,18.9486,18.9706,116800.0
2008-04-28 12:10:00,25.82,25.98,25.81,25.96,216300.0,18.9706,19.0882,18.9633,19.0735,216300.0
2008-04-28 12:20:00,25.96,26.02,25.95,26.0,193600.0,19.0735,19.1176,19.0661,19.1029,193600.0
2008-04-28 12:30:00,26.0,26.02,25.97,25.97,94000.0,19.1029,19.1176,19.0808,19.0808,94000.0
2008-04-28 12:40:00,25.97,25.97,25.91,25.94,126700.0,19.0808,19.0808,19.0368,19.0588,126700.0
2008-04-28 12:50:00,25.93,25.97,25.92,25.95,57700.0,19.0515,19.0808,19.0441,19.0661,57700.0
2008-04-28 13:00:00,25.94,26.01,25.93,26.0,67300.0,19.0588,19.1102,19.0515,19.1029,67300.0
2008-04-28 13:10:00,26.0,26.0,25.9,25.92,121300.0,19.1029,19.1029,19.0294,19.0441,121300.0
2008-04-28 13:20:00,25.91,25.97,25.91,25.94,123700.0,19.0368,19.0808,19.0368,19.0588,123700.0
2008-04-28 13:30:00,25.95,25.99,25.94,25.95,109300.0,19.0661,19.0955,19.0588,19.0661,109300.0
2008-04-28 13:40:00,25.94,25.95,25.92,25.93,143800.0,19.0588,19.0661,19.0441,19.0515,143800.0
2008-04-28 13:50:00,25.94,26.02,25.93,25.99,104100.0,19.0588,19.1176,19.0515,19.0955,104100.0
2008-04-28 14:00:00,25.99,26.02,25.98,26.02,141400.0,19.0955,19.1176,19.0882,19.1176,141400.0
2008-04-28 14:10:00,26.02,26.02,25.95,25.95,176400.0,19.1176,19.1176,19.0661,19.0661,176400.0
2008-04-28 14:20:00,25.95,25.99,25.94,25.96,116600.0,19.0661,19.0955,19.0588,19.0735,116600.0
2008-04-28 14:30:00,25.96,25.97,25.93,25.93,79600.0,19.0735,19.0808,19.0515,19.0515,79600.0
2008-04-28 14:40:00,25.94,25.96,25.86,25.86,199900.0,19.0588,19.0735,19.0,19.0,199900.0
2008-04-28 14:50:00,25.86,25.87,25.77,25.83,220100.0,19.0,19.0074,18.9339,18.978,220100.0
2008-04-28 15:00:00,25.84,25.87,25.81,25.81,105800.0,18.9853,19.0074,18.9633,18.9633,105800.0
2008-04-28 15:10:00,25.81,25.88,25.81,25.85,91900.0,18.9633,19.0147,18.9633,18.9927,91900.0
2008-04-28 15:20:00,25.85,25.86,25.7,25.71,159400.0,18.9927,19.0,18.8825,18.8898,159400.0
2008-04-28 15:30:00,25.71,25.74,25.66,25.67,196900.0,18.8898,18.9119,18.8531,18.8604,196900.0
2008-04-28 15:40:00,25.68,25.68,25.63,25.66,278400.0,18.8678,18.8678,18.831,18.8531,278400.0
2008-04-28 15:50:00,25.65,25.69,25.61,25.66,376900.0,18.8457,18.8751,18.8163,18.8531,376900.0
2008-04-29 09:30:00,25.44,25.8,25.38,25.76,303000.0,18.6914,18.9559,18.6474,18.9265,303000.0
2008-04-29 09:40:00,25.75,25.79,25.67,25.68,285500.0,18.9192,18.9486,18.8604,18.8678,285500.0
2008-04-29 09:50:00,25.67,25.67,25.44,25.45,324500.0,18.8604,18.8604,18.6914,18.6988,324500.0
2008-04-29 10:00:00,25.45,25.52,25.33,25.37,422100.0,18.6988,18.7502,18.6106,18.64,422100.0
2008-04-29 10:10:00,25.36,25.39,25.22,25.25,325700.0,18.6327,18.6547,18.5298,18.5518,325700.0
2008-04-29 10:20:00,25.26,25.26,25.14,25.18,231300.0,18.5592,18.5592,18.471,18.5004,231300.0
2008-04-29 10:30:00,25.17,25.25,25.14,25.23,206900.0,18.4931,18.5518,18.471,18.5371,206900.0
2008-04-29 10:40:00,25.24,25.25,25.15,25.15,206000.0,18.5445,18.5518,18.4784,18.4784,206000.0
2008-04-29 10:50:00,25.15,25.2,25.13,25.16,146000.0,18.4784,18.5151,18.4637,18.4857,146000.0
2008-04-29 11:00:00,25.16,25.17,25.11,25.12,120400.0,18.4857,18.4931,18.449,18.4563,120400.0
2008-04-29 11:10:00,25.11,25.12,25.05,25.08,216700.0,18.449,18.4563,18.4049,18.4269,216700.0
2008-04-29 11:20:00,25.09,25.11,25.08,25.11,268600.0,18.4343,18.449,18.4269,18.449,268600.0
2008-04-29 11:30:00,25.11,25.16,25.07,25.16,248900.0,18.449,18.4857,18.4196,18.4857,248900.0
2008-04-29 11:40:00,25.16,25.17,25.15,25.15,81200.0,18.4857,18.4931,18.4784,18.4784,81200.0
2008-04-29 11:50:00,25.16,25.21,25.16,25.2,64300.0,18.4857,18.5224,18.4857,18.5151,64300.0
2008-04-29 12:00:00,25.2,25.22,25.19,25.22,79400.0,18.5151,18.5298,18.5078,18.5298,79400.0
2008-04-29 12:10:00,25.21,25.25,25.2,25.25,115900.0,18.5224,18.5518,18.5151,18.5518,115900.0
2008-04-29 12:20:00,25.24,25.31,25.21,25.31,249400.0,18.5445,18.5959,18.5224,18.5959,249400.0
2008-04-29 12:30:00,25.31,25.34,25.29,25.34,205500.0,18.5959,18.618,18.5812,18.618,205500.0
2008-04-29 12:40:00,25.34,25.37,25.33,25.36,149700.0,18.618,18.64,18.6106,18.6327,149700.0
2008-04-29 12:50:00,25.36,25.37,25.34,25.35,280900.0,18.6327,18.64,18.618,18.6253,280900.0
2008-04-29 13:00:00,25.34,25.4,25.34,25.39,131200.0,18.618,18.662,18.618,18.6547,131200.0
2008-04-29 13:10:00,25.4,25.43,25.39,25.41,122100.0,18.662,18.6841,18.6547,18.6694,122100.0
2008-04-29 13:20:00,25.41,25.45,25.41,25.44,137700.0,18.6694,18.6988,18.6694,18.6914,137700.0
2008-04-29 13:30:00,25.45,25.53,25.44,25.49,204000.0,18.6988,18.7576,18.6914,18.7282,204000.0
2008-04-29 13:40:00,25.49,25.5,25.41,25.41,95600.0,18.7282,18.7355,18.6694,18.6694,95600.0
2008-04-29 13:50:00,25.41,25.43,25.39,25.42,103200.0,18.6694,18.6841,18.6547,18.6767,103200.0
2008-04-29 14:00:00,25.43,25.47,25.42,25.46,148200.0,18.6841,18.7135,18.6767,18.7061,148200.0
2008-04-29 14:10:00,25.47,25.49,25.44,25.47,212700.0,18.7135,18.7282,18.6914,18.7135,212700.0
2008-04-29 14:20:00,25.47,25.5,25.45,25.46,111300.0,18.7135,18.7355,18.6988,18.7061,111300.0
2008-04-29 14:30:00,25.46,25.49,25.44,25.48,134800.0,18.7061,18.7282,18.6914,18.7208,134800.0
2008-04-29 14:40:00,25.48,25.56,25.48,25.54,189500.0,18.7208,18.7796,18.7208,18.7649,189500.0
2008-04-29 14:50:00,25.55,25.58,25.53,25.57,107800.0,18.7723,18.7943,18.7576,18.787,107800.0
2008-04-29 15:00:00,25.57,25.63,25.55,25.57,310100.0,18.787,18.831,18.7723,18.787,310100.0
2008-04-29 15:10:00,25.57,25.61,25.55,25.58,187500.0,18.787,18.8163,18.7723,18.7943,187500.0
2008-04-29 15:20:00,25.59,25.6,25.54,25.55,295900.0,18.8016,18.809,18.7649,18.7723,295900.0
2008-04-29 15:30:00,25.55,25.56,25.52,25.54,177400.0,18.7723,18.7796,18.7502,18.7649,177400.0
2008-04-29 15:40:00,25.54,25.55,25.47,25.47,490400.0,18.7649,18.7723,18.7135,18.7135,490400.0
2008-04-29 15:50:00,25.47,25.61,25.47,25.52,1010200.0,18.7135,18.8163,18.7135,18.7502,1010200.0
2008-04-30 09:30:00,25.54,25.54,25.3,25.33,235300.0,18.7649,18.7649,18.5886,18.6106,235300.0
2008-04-30 09:40:00,25.34,25.51,25.28,25.47,348400.0,18.618,18.7429,18.5739,18.7135,348400.0
2008-04-30 09:50:00,25.47,25.47,25.27,25.31,244500.0,18.7135,18.7135,18.5665,18.5959,244500.0
2008-04-30 10:00:00,25.31,25.45,25.31,25.45,129000.0,18.5959,18.6988,18.5959,18.6988,129000.0
2008-04-30 10:10:00,25.46,25.46,25.28,25.3,168600.0,18.7061,18.7061,18.5739,18.5886,168600.0
2008-04-30 10:20:00,25.3,25.39,25.3,25.35,200000.0,18.5886,18.6547,18.5886,18.6253,200000.0
2008-04-30 10:30:00,25.35,25.5,25.35,25.49,238100.0,18.6253,18.7355,18.6253,18.7282,238100.0
2008-04-30 10:40:00,25.49,25.55,25.48,25.5,185900.0,18.7282,18.7723,18.7208,18.7355,185900.0
2008-04-30 10:50:00,25.5,25.63,25.5,25.6,257200.0,18.7355,18.831,18.7355,18.809,257200.0
2008-04-30 11:00:00,25.59,25.68,25.59,25.67,122000.0,18.8016,18.8678,18.8016,18.8604,122000.0
2008-04-30 11:10:00,25.68,25.71,25.66,25.7,122100.0,18.8678,18.8898,18.8531,18.8825,122100.0
2008-04-30 11:20:00,25.69,25.72,25.64,25.64,142800.0,18.8751,18.8972,18.8384,18.8384,142800.0
2008-04-30 11:30:00,25.65,25.69,25.61,25.62,153600.0,18.8457,18.8751,18.8163,18.8237,153600.0
2008-04-30 11:40:00,25.62,25.65,25.54,25.6,384900.0,18.8237,18.8457,18.7649,18.809,384900.0
2008-04-30 11:50:00,25.6,25.71,25.58,25.71,156500.0,18.809,18.8898,18.7943,18.8898,156500.0
2008-04-30 12:00:00,25.71,25.79,25.7,25.78,226900.0,18.8898,18.9486,18.8825,18.9412,226900.0
2008-04-30 12:10:00,25.78,25.79,25.66,25.74,262500.0,18.9412,18.9486,18.8531,18.9119,262500.0
2008-04-30 12:20:00,25.73,25.75,25.69,25.71,98700.0,18.9045,18.9192,18.8751,18.8898,98700.0
2008-04-30 12:30:00,25.7,25.73,25.69,25.69,261900.0,18.8825,18.9045,18.8751,18.8751,261900.0
2008-04-30 12:40:00,25.7,25.71,25.64,25.65,81900.0,18.8825,18.8898,18.8384,18.8457,81900.0
2008-04-30 12:50:00,25.65,25.7,25.65,25.67,98300.0,18.8457,18.8825,18.8457,18.8604,98300.0
2008-04-30 13:00:00,25.67,25.71,25.66,25.7,73700.0,18.8604,18.8898,18.8531,18.8825,73700.0
2008-04-30 13:10:00,25.71,25.73,25.69,25.7,56700.0,18.8898,18.9045,18.8751,18.8825,56700.0
2008-04-30 13:20:00,25.7,25.75,25.7,25.74,74300.0,18.8825,18.9192,18.8825,18.9119,74300.0
2008-04-30 13:30:00,25.74,25.76,25.73,25.75,152600.0,18.9119,18.9265,18.9045,18.9192,152600.0
2008-04-30 13:40:00,25.75,25.77,25.72,25.72,150200.0,18.9192,18.9339,18.8972,18.8972,150200.0
2008-04-30 13:50:00,25.72,25.76,25.7,25.76,172900.0,18.8972,18.9265,18.8825,18.9265,172900.0
2008-04-30 14:00:00,25.76,25.86,25.74,25.84,166900.0,18.9265,19.0,18.9119,18.9853,166900.0
2008-04-30 14:10:00,25.84,25.98,25.7,25.95,397100.0,18.9853,19.0882,18.8825,19.0661,397100.0
2008-04-30 14:20:00,25.95,25.96,25.65,25.82,441500.0,19.0661,19.0735,18.8457,18.9706,441500.0
2008-04-30 14:30:00,25.82,25.91,25.72,25.76,299800.0,18.9706,19.0368,18.8972,18.9265,299800.0
2008-04-30 14:40:00,25.76,25.79,25.56,25.56,360900.0,18.9265,18.9486,18.7796,18.7796,360900.0
2008-04-30 14:50:00,25.57,25.62,25.44,25.46,430100.0,18.787,18.8237,18.6914,18.7061,430100.0
2008-04-30 15:00:00,25.46,25.5,25.33,25.38,683700.0,18.7061,18.7355,18.6106,18.6474,683700.0
2008-04-30 15:10:00,25.38,25.4,25.13,25.26,570400.0,18.6474,18.662,18.4637,18.5592,570400.0
2008-04-30 15:20:00,25.26,25.28,25.2,25.21,442700.0,18.5592,18.5739,18.5151,18.5224,442700.0
2008-04-30 15:30:00,25.21,25.24,25.18,25.2,320800.0,18.5224,18.5445,18.5004,18.5151,320800.0
2008-04-30 15:40:00,25.21,25.23,25.14,25.19,603100.0,18.5224,18.5371,18.471,18.5078,603100.0
2008-04-30 15:50:00,25.19,25.25,25.14,25.18,924500.0,18.5078,18.5518,18.471,18.5004,924500.0
2008-05-01 09:30:00,25.05,25.89,25.05,25.39,643700.0,18.4049,19.0221,18.4049,18.6547,643700.0
2008-05-01 09:40:00,25.4,25.8,25.34,25.74,404400.0,18.662,18.9559,18.618,18.9119,404400.0
2008-05-01 09:50:00,25.74,25.74,25.58,25.65,188200.0,18.9119,18.9119,18.7943,18.8457,188200.0
2008-05-01 10:00:00,25.66,25.84,25.66,25.79,279900.0,18.8531,18.9853,18.8531,18.9486,279900.0
2008-05-01 10:10:00,25.81,25.82,25.75,25.78,236300.0,18.9633,18.9706,18.9192,18.9412,236300.0
2008-05-01 10:20:00,25.78,25.93,25.75,25.88,361200.0,18.9412,19.0515,18.9192,19.0147,361200.0
2008-05-01 10:30:00,25.89,26.0,25.87,25.99,313400.0,19.0221,19.1029,19.0074,19.0955,313400.0
2008-05-01 10:40:00,25.99,26.05,25.98,26.02,272900.0,19.0955,19.1396,19.0882,19.1176,272900.0
2008-05-01 10:50:00,26.03,26.35,26.03,26.35,507000.0,19.1249,19.36,19.1249,19.36,507000.0
2008-05-01 11:00:00,26.34,26.5,26.32,26.45,609500.0,19.3527,19.4702,19.338,19.4335,609500.0
2008-05-01 11:10:00,26.45,26.51,26.38,26.46,387500.0,19.4335,19.4776,19.3821,19.4409,387500.0
2008-05-01 11:20:00,26.45,26.46,26.24,26.27,440100.0,19.4335,19.4409,19.2792,19.3013,440100.0
2008-05-01 11:30:00,26.27,26.42,26.19,26.4,334200.0,19.3013,19.4115,19.2425,19.3968,334200.0
2008-05-01 11:40:00,26.4,26.57,26.37,26.57,652500.0,19.3968,19.5217,19.3747,19.5217,652500.0
2008-05-01 11:50:00,26.57,26.7,26.56,26.56,767400.0,19.5217,19.6172,19.5143,19.5143,767400.0
2008-05-01 12:00:00,26.57,26.7,26.52,26.7,363300.0,19.5217,19.6172,19.4849,19.6172,363300.0
2008-05-01 12:10:00,26.7,26.93,26.69,26.92,697900.0,19.6172,19.7862,19.6098,19.7788,697900.0
2008-05-01 12:20:00,26.91,26.97,26.82,26.89,541100.0,19.7715,19.8156,19.7054,19.7568,541100.0
2008-05-01 12:30:00,26.89,27.08,26.88,27.07,551000.0,19.7568,19.8964,19.7494,19.889,551000.0
2008-05-01 12:40:00,27.07,27.13,27.01,27.01,640300.0,19.889,19.9331,19.845,19.845,640300.0
2008-05-01 12:50:00,27.01,27.18,27.01,27.1,614900.0,19.845,19.9699,19.845,19.9111,614900.0
2008-05-01 13:00:00,27.1,27.11,26.93,26.96,653900.0,19.9111,19.9184,19.7862,19.8082,653900.0
2008-05-01 13:10:00,26.95,27.08,26.92,26.99,537200.0,19.8009,19.8964,19.7788,19.8303,537200.0
2008-05-01 13:20:00,26.99,26.99,26.87,26.91,489800.0,19.8303,19.8303,19.7421,19.7715,489800.0
2008-05-01 13:30:00,26.9,26.94,26.87,26.9,273000.0,19.7641,19.7935,19.7421,19.7641,273000.0
2008-05-01 13:40:00,26.9,26.91,26.77,26.77,305200.0,19.7641,19.7715,19.6686,19.6686,305200.0
2008-05-01 13:50:00,26.78,26.79,26.68,26.78,345800.0,19.676,19.6833,19.6025,19.676,345800.0
2008-05-01 14:00:00,26.78,26.8,26.74,26.75,241100.0,19.676,19.6907,19.6466,19.6539,241100.0
2008-05-01 14:10:00,26.75,26.81,26.74,26.78,273700.0,19.6539,19.698,19.6466,19.676,273700.0
2008-05-01 14:20:00,26.79,26.8,26.68,26.69,272200.0,19.6833,19.6907,19.6025,19.6098,272200.0
2008-05-01 14:30:00,26.68,26.81,26.67,26.78,170700.0,19.6025,19.698,19.5951,19.676,170700.0
2008-05-01 14:40:00,26.78,26.88,26.74,26.78,323500.0,19.676,19.7494,19.6466,19.676,323500.0
2008-05-01 14:50:00,26.78,26.8,26.67,26.69,197700.0,19.676,19.6907,19.5951,19.6098,197700.0
2008-05-01 15:00:00,26.68,26.72,26.58,26.6,406700.0,19.6025,19.6319,19.529,19.5437,406700.0
2008-05-01 15:10:00,26.6,26.65,26.57,26.59,434600.0,19.5437,19.5805,19.5217,19.5364,434600.0
2008-05-01 15:20:00,26.6,26.63,26.55,26.59,305200.0,19.5437,19.5658,19.507,19.5364,305200.0
2008-05-01 15:30:00,26.59,26.59,26.44,26.45,640600.0,19.5364,19.5364,19.4262,19.4335,640600.0
2008-05-01 15:40:00,26.45,26.45,26.3,26.31,1434100.0,19.4335,19.4335,19.3233,19.3306,1434100.0
2008-05-01 15:50:00,26.32,26.43,26.24,26.28,2372200.0,19.338,19.4188,19.2792,19.3086,2372200.0
2008-05-02 09:30:00,26.54,27.02,26.37,26.74,1364300.0,19.4996,19.8523,19.3747,19.6466,1364300.0
2008-05-02 09:40:00,26.72,26.89,26.65,26.86,578800.0,19.6319,19.7568,19.5805,19.7347,578800.0
2008-05-02 09:50:00,26.85,26.85,26.73,26.77,301500.0,19.7274,19.7274,19.6392,19.6686,301500.0
2008-05-02 10:00:00,26.78,26.98,26.77,26.89,518100.0,19.676,19.8229,19.6686,19.7568,518100.0
2008-05-02 10:10:00,26.88,26.95,26.77,26.83,539400.0,19.7494,19.8009,19.6686,19.7127,539400.0
2008-05-02 10:20:00,26.82,26.86,26.53,26.55,572900.0,19.7054,19.7347,19.4923,19.507,572900.0
2008-05-02 10:30:00,26.55,26.6,26.47,26.5,388600.0,19.507,19.5437,19.4482,19.4702,388600.0
2008-05-02 10:40:00,26.49,26.58,26.46,26.49,362500.0,19.4629,19.529,19.4409,19.4629,362500.0
2008-05-02 10:50:00,26.5,26.54,26.42,26.43,280900.0,19.4702,19.4996,19.4115,19.4188,280900.0
2008-05-02 11:00:00,26.42,26.51,26.35,26.45,245000.0,19.4115,19.4776,19.36,19.4335,245000.0
2008-05-02 11:10:00,26.45,26.49,26.3,26.3,370800.0,19.4335,19.4629,19.3233,19.3233,370800.0
2008-05-02 11:20:00,26.3,26.35,26.25,26.31,254100.0,19.3233,19.36,19.2866,19.3306,254100.0
2008-05-02 11:30:00,26.32,26.39,26.27,26.28,244800.0,19.338,19.3894,19.3013,19.3086,244800.0
2008-05-02 11:40:00,26.28,26.39,26.28,26.38,183100.0,19.3086,19.3894,19.3086,19.3821,183100.0
2008-05-02 11:50:00,26.38,26.41,26.25,26.25,292800.0,19.3821,19.4041,19.2866,19.2866,292800.0
2008-05-02 12:00:00,26.25,26.25,26.08,26.15,308000.0,19.2866,19.2866,19.1617,19.2131,308000.0
2008-05-02 12:10:00,26.15,26.2,26.13,26.19,252700.0,19.2131,19.2498,19.1984,19.2425,252700.0
2008-05-02 12:20:00,26.19,26.19,26.11,26.16,117800.0,19.2425,19.2425,19.1837,19.2204,117800.0
2008-05-02 12:30:00,26.16,26.17,26.08,26.15,152400.0,19.2204,19.2278,19.1617,19.2131,152400.0
2008-05-02 12:40:00,26.15,26.15,26.09,26.1,146400.0,19.2131,19.2131,19.169,19.1764,146400.0
2008-05-02 12:50:00,26.1,26.14,26.08,26.12,166400.0,19.1764,19.2057,19.1617,19.1911,166400.0
2008-05-02 13:00:00,26.11,26.13,26.02,26.04,211000.0,19.1837,19.1984,19.1176,19.1323,211000.0
2008-05-02 13:10:00,26.05,26.07,26.03,26.04,67600.0,19.1396,19.1543,19.1249,19.1323,67600.0
2008-05-02 13:20:00,26.03,26.06,26.02,26.05,618700.0,19.1249,19.147,19.1176,19.1396,618700.0
2008-05-02 13:30:00,26.05,26.11,26.05,26.08,140800.0,19.1396,19.1837,19.1396,19.1617,140800.0
2008-05-02 13:40:00,26.07,26.17,26.04,26.12,206000.0,19.1543,19.2278,19.1323,19.1911,206000.0
2008-05-02 13:50:00,26.12,26.16,26.09,26.15,357500.0,19.1911,19.2204,19.169,19.2131,357500.0
2008-05-02 14:00:00,26.15,26.21,26.09,26.09,451700.0,19.2131,19.2572,19.169,19.169,451700.0
2008-05-02 14:10:00,26.09,26.19,26.06,26.09,279600.0,19.169,19.2425,19.147,19.169,279600.0
2008-05-02 14:20:00,26.1,26.12,26.02,26.02,226900.0,19.1764,19.1911,19.1176,19.1176,226900.0
2008-05-02 14:30:00,26.02,26.15,26.0,26.14,252000.0,19.1176,19.2131,19.1029,19.2057,252000.0
2008-05-02 14:40:00,26.13,26.17,26.07,26.17,314000.0,19.1984,19.2278,19.1543,19.2278,314000.0
2008-05-02 14:50:00,26.17,26.18,26.07,26.07,202800.0,19.2278,19.2351,19.1543,19.1543,202800.0
2008-05-02 15:00:00,26.08,26.13,26.06,26.13,258100.0,19.1617,19.1984,19.147,19.1984,258100.0
2008-05-02 15:10:00,26.13,26.19,26.11,26.12,399200.0,19.1984,19.2425,19.1837,19.1911,399200.0
2008-05-02 15:20:00,26.13,26.14,26.07,26.08,245000.0,19.1984,19.2057,19.1543,19.1617,245000.0
2008-05-02 15:30:00,26.07,26.14,26.06,26.12,207200.0,19.1543,19.2057,19.147,19.1911,207200.0
2008-05-02 15:40:00,26.12,26.13,26.01,26.04,558500.0,19.1911,19.1984,19.1102,19.1323,558500.0
2008-05-02 15:50:00,26.04,26.15,25.99,26.12,1618200.0,19.1323,19.2131,19.0955,19.1911,1618200.0
2008-05-05 09:30:00,26.16,26.18,25.64,25.64,484000.0,19.2204,19.2351,18.8384,18.8384,484000.0
2008-05-05 09:40:00,25.63,25.69,25.54,25.68,624600.0,18.831,18.8751,18.7649,18.8678,624600.0
2008-05-05 09:50:00,25.68,25.85,25.65,25.76,394500.0,18.8678,18.9927,18.8457,18.9265,394500.0
2008-05-05 10:00:00,25.77,26.09,25.77,26.04,475400.0,18.9339,19.169,18.9339,19.1323,475400.0
2008-05-05 10:10:00,26.03,26.09,25.7,25.87,547000.0,19.1249,19.169,18.8825,19.0074,547000.0
2008-05-05 10:20:00,25.87,26.0,25.82,25.84,169200.0,19.0074,19.1029,18.9706,18.9853,169200.0
2008-05-05 10:30:00,25.85,25.91,25.82,25.83,158300.0,18.9927,19.0368,18.9706,18.978,158300.0
2008-05-05 10:40:00,25.82,25.96,25.79,25.83,277000.0,18.9706,19.0735,18.9486,18.978,277000.0
2008-05-05 10:50:00,25.83,25.89,25.7,25.7,174800.0,18.978,19.0221,18.8825,18.8825,174800.0
2008-05-05 11:00:00,25.7,25.76,25.68,25.69,330400.0,18.8825,18.9265,18.8678,18.8751,330400.0
2008-05-05 11:10:00,25.69,25.8,25.68,25.7,231400.0,18.8751,18.9559,18.8678,18.8825,231400.0
2008-05-05 11:20:00,25.69,25.73,25.66,25.67,86700.0,18.8751,18.9045,18.8531,18.8604,86700.0
2008-05-05 11:30:00,25.67,25.8,25.67,25.68,188000.0,18.8604,18.9559,18.8604,18.8678,188000.0
2008-05-05 11:40:00,25.69,25.74,25.65,25.66,473100.0,18.8751,18.9119,18.8457,18.8531,473100.0
2008-05-05 11:50:00,25.66,25.7,25.64,25.65,130800.0,18.8531,18.8825,18.8384,18.8457,130800.0
2008-05-05 12:00:00,25.65,25.69,25.64,25.66,98500.0,18.8457,18.8751,18.8384,18.8531,98500.0
2008-05-05 12:10:00,25.66,25.68,25.62,25.65,89400.0,18.8531,18.8678,18.8237,18.8457,89400.0
2008-05-05 12:20:00,25.64,25.64,25.59,25.64,104500.0,18.8384,18.8384,18.8016,18.8384,104500.0
2008-05-05 12:30:00,25.63,25.73,25.61,25.69,185600.0,18.831,18.9045,18.8163,18.8751,185600.0
2008-05-05 12:40:00,25.69,25.73,25.66,25.72,82500.0,18.8751,18.9045,18.8531,18.8972,82500.0
2008-05-05 12:50:00,25.73,25.77,25.69,25.75,94200.0,18.9045,18.9339,18.8751,18.9192,94200.0
2008-05-05 13:00:00,25.75,25.76,25.69,25.7,74600.0,18.9192,18.9265,18.8751,18.8825,74600.0
2008-05-05 13:10:00,25.71,25.73,25.66,25.67,115600.0,18.8898,18.9045,18.8531,18.8604,115600.0
2008-05-05 13:20:00,25.66,25.7,25.64,25.7,196600.0,18.8531,18.8825,18.8384,18.8825,196600.0
2008-05-05 13:30:00,25.7,25.72,25.69,25.7,95100.0,18.8825,18.8972,18.8751,18.8825,95100.0
2008-05-05 13:40:00,25.7,25.73,25.67,25.68,136500.0,18.8825,18.9045,18.8604,18.8678,136500.0
2008-05-05 13:50:00,25.68,25.7,25.67,25.68,146500.0,18.8678,18.8825,18.8604,18.8678,146500.0
2008-05-05 14:00:00,25.69,25.69,25.66,25.68,145800.0,18.8751,18.8751,18.8531,18.8678,145800.0
2008-05-05 14:10:00,25.69,25.69,25.64,25.64,439500.0,18.8751,18.8751,18.8384,18.8384,439500.0
2008-05-05 14:20:00,25.64,25.66,25.59,25.61,228400.0,18.8384,18.8531,18.8016,18.8163,228400.0
2008-05-05 14:30:00,25.61,25.63,25.55,25.56,167000.0,18.8163,18.831,18.7723,18.7796,167000.0
2008-05-05 14:40:00,25.56,25.59,25.54,25.59,176600.0,18.7796,18.8016,18.7649,18.8016,176600.0
2008-05-05 14:50:00,25.59,25.64,25.57,25.57,337500.0,18.8016,18.8384,18.787,18.787,337500.0
2008-05-05 15:00:00,25.58,25.6,25.56,25.6,192400.0,18.7943,18.809,18.7796,18.809,192400.0
2008-05-05 15:10:00,25.59,25.61,25.53,25.53,231900.0,18.8016,18.8163,18.7576,18.7576,231900.0
2008-05-05 15:20:00,25.53,25.55,25.5,25.5,253000.0,18.7576,18.7723,18.7355,18.7355,253000.0
2008-05-05 15:30:00,25.5,25.53,25.49,25.5,446900.0,18.7355,18.7576,18.7282,18.7355,446900.0
2008-05-05 15:40:00,25.5,25.52,25.41,25.45,733600.0,18.7355,18.7502,18.6694,18.6988,733600.0
2008-05-05 15:50:00,25.44,25.5,25.4,25.46,922900.0,18.6914,18.7355,18.662,18.7061,922900.0
2008-05-06 09:30:00,25.35,25.39,25.08,25.2,375900.0,18.6253,18.6547,18.4269,18.5151,375900.0
2008-05-06 09:40:00,25.2,25.29,25.05,25.06,455300.0,18.5151,18.5812,18.4049,18.4122,455300.0
2008-05-06 09:50:00,25.05,25.14,25.03,25.14,245600.0,18.4049,18.471,18.3902,18.471,245600.0
2008-05-06 10:00:00,25.14,25.14,25.01,25.03,217400.0,18.471,18.471,18.3755,18.3902,217400.0
2008-05-06 10:10:00,25.04,25.13,25.0,25.07,254900.0,18.3975,18.4637,18.3682,18.4196,254900.0
2008-05-06 10:20:00,25.08,25.12,25.06,25.08,151300.0,18.4269,18.4563,18.4122,18.4269,151300.0
2008-05-06 10:30:00,25.08,25.12,25.05,25.08,132000.0,18.4269,18.4563,18.4049,18.4269,132000.0
2008-05-06 10:40:00,25.08,25.15,25.07,25.14,287800.0,18.4269,18.4784,18.4196,18.471,287800.0
2008-05-06 10:50:00,25.15,25.16,25.1,25.13,213000.0,18.4784,18.4857,18.4416,18.4637,213000.0
2008-05-06 11:00:00,25.13,25.22,25.1,25.22,228400.0,18.4637,18.5298,18.4416,18.5298,228400.0
2008-05-06 11:10:00,25.22,25.26,25.14,25.14,235600.0,18.5298,18.5592,18.471,18.471,235600.0
2008-05-06 11:20:00,25.14,25.21,25.12,25.16,782400.0,18.471,18.5224,18.4563,18.4857,782400.0
2008-05-06 11:30:00,25.16,25.2,25.11,25.12,343300.0,18.4857,18.5151,18.449,18.4563,343300.0
2008-05-06 11:40:00,25.12,25.12,25.08,25.09,124400.0,18.4563,18.4563,18.4269,18.4343,124400.0
2008-05-06 11:50:00,25.09,25.17,25.07,25.16,163900.0,18.4343,18.4931,18.4196,18.4857,163900.0
2008-05-06 12:00:00,25.16,25.25,25.13,25.25,188900.0,18.4857,18.5518,18.4637,18.5518,188900.0
2008-05-06 12:10:00,25.25,25.33,25.23,25.26,202400.0,18.5518,18.6106,18.5371,18.5592,202400.0
2008-05-06 12:20:00,25.26,25.31,25.25,25.25,306400.0,18.5592,18.5959,18.5518,18.5518,306400.0
2008-05-06 12:30:00,25.24,25.32,25.22,25.25,151800.0,18.5445,18.6033,18.5298,18.5518,151800.0
2008-05-06 12:40:00,25.24,25.32,25.24,25.32,201700.0,18.5445,18.6033,18.5445,18.6033,201700.0
2008-05-06 12:50:00,25.31,25.49,25.31,25.48,322900.0,18.5959,18.7282,18.5959,18.7208,322900.0
2008-05-06 13:00:00,25.48,25.51,25.46,25.5,293000.0,18.7208,18.7429,18.7061,18.7355,293000.0
2008-05-06 13:10:00,25.5,25.53,25.46,25.52,232900.0,18.7355,18.7576,18.7061,18.7502,232900.0
2008-05-06 13:20:00,25.52,25.57,25.47,25.49,156300.0,18.7502,18.787,18.7135,18.7282,156300.0
2008-05-06 13:30:00,25.48,25.49,25.46,25.47,79300.0,18.7208,18.7282,18.7061,18.7135,79300.0
2008-05-06 13:40:00,25.46,25.52,25.33,25.37,170500.0,18.7061,18.7502,18.6106,18.64,170500.0
2008-05-06 13:50:00,25.36,25.47,25.36,25.4,114700.0,18.6327,18.7135,18.6327,18.662,114700.0
2008-05-06 14:00:00,25.4,25.42,25.27,25.27,160400.0,18.662,18.6767,18.5665,18.5665,160400.0
2008-05-06 14:10:00,25.28,25.34,25.26,25.3,95000.0,18.5739,18.618,18.5592,18.5886,95000.0
2008-05-06 14:20:00,25.3,25.32,25.25,25.27,112900.0,18.5886,18.6033,18.5518,18.5665,112900.0
2008-05-06 14:30:00,25.27,25.35,25.26,25.29,79300.0,18.5665,18.6253,18.5592,18.5812,79300.0
2008-05-06 14:40:00,25.29,25.42,25.27,25.42,139400.0,18.5812,18.6767,18.5665,18.6767,139400.0
2008-05-06 14:50:00,25.42,25.45,25.4,25.4,189600.0,18.6767,18.6988,18.662,18.662,189600.0
2008-05-06 15:00:00,25.41,25.44,25.37,25.42,183500.0,18.6694,18.6914,18.64,18.6767,183500.0
2008-05-06 15:10:00,25.43,25.43,25.38,25.39,141300.0,18.6841,18.6841,18.6474,18.6547,141300.0
2008-05-06 15:20:00,25.39,25.45,25.39,25.42,176700.0,18.6547,18.6988,18.6547,18.6767,176700.0
2008-05-06 15:30:00,25.43,25.52,25.42,25.43,286000.0,18.6841,18.7502,18.6767,18.6841,286000.0
2008-05-06 15:40:00,25.44,25.44,25.37,25.39,288600.0,18.6914,18.6914,18.64,18.6547,288600.0
2008-05-06 15:50:00,25.4,25.41,25.36,25.39,384100.0,18.662,18.6694,18.6327,18.6547,384100.0
2008-05-07 09:30:00,25.38,25.5,25.3,25.41,246100.0,18.6474,18.7355,18.5886,18.6694,246100.0
2008-05-07 09:40:00,25.39,25.79,25.37,25.79,399200.0,18.6547,18.9486,18.64,18.9486,399200.0
2008-05-07 09:50:00,25.8,25.89,25.67,25.76,472100.0,18.9559,19.0221,18.8604,18.9265,472100.0
2008-05-07 10:00:00,25.75,25.78,25.61,25.66,340300.0,18.9192,18.9412,18.8163,18.8531,340300.0
2008-05-07 10:10:00,25.66,25.68,25.55,25.59,168400.0,18.8531,18.8678,18.7723,18.8016,168400.0
2008-05-07 10:20:00,25.6,25.64,25.52,25.54,208200.0,18.809,18.8384,18.7502,18.7649,208200.0
2008-05-07 10:30:00,25.54,25.71,25.54,25.66,617000.0,18.7649,18.8898,18.7649,18.8531,617000.0
2008-05-07 10:40:00,25.65,25.83,25.63,25.77,455600.0,18.8457,18.978,18.831,18.9339,455600.0
2008-05-07 10:50:00,25.77,25.78,25.51,25.51,265500.0,18.9339,18.9412,18.7429,18.7429,265500.0
2008-05-07 11:00:00,25.51,25.59,25.48,25.58,359100.0,18.7429,18.8016,18.7208,18.7943,359100.0
2008-05-07 11:10:00,25.58,25.59,25.43,25.53,143500.0,18.7943,18.8016,18.6841,18.7576,143500.0
2008-05-07 11:20:00,25.53,25.54,25.48,25.51,109100.0,18.7576,18.7649,18.7208,18.7429,109100.0
2008-05-07 11:30:00,25.51,25.53,25.46,25.52,171000.0,18.7429,18.7576,18.7061,18.7502,171000.0
2008-05-07 11:40:00,25.51,25.55,25.5,25.54,65600.0,18.7429,18.7723,18.7355,18.7649,65600.0
2008-05-07 11:50:00,25.54,25.55,25.5,25.53,108300.0,18.7649,18.7723,18.7355,18.7576,108300.0
2008-05-07 12:00:00,25.52,25.55,25.49,25.5,153600.0,18.7502,18.7723,18.7282,18.7355,153600.0
2008-05-07 12:10:00,25.5,25.53,25.48,25.49,214000.0,18.7355,18.7576,18.7208,18.7282,214000.0
2008-05-07 12:20:00,25.49,25.5,25.41,25.43,90600.0,18.7282,18.7355,18.6694,18.6841,90600.0
2008-05-07 12:30:00,25.42,25.49,25.42,25.48,103300.0,18.6767,18.7282,18.6767,18.7208,103300.0
2008-05-07 12:40:00,25.48,25.49,25.42,25.43,42200.0,18.7208,18.7282,18.6767,18.6841,42200.0
2008-05-07 12:50:00,25.43,25.44,25.42,25.43,66100.0,18.6841,18.6914,18.6767,18.6841,66100.0
2008-05-07 13:00:00,25.43,25.44,25.18,25.18,263000.0,18.6841,18.6914,18.5004,18.5004,263000.0
2008-05-07 13:10:00,25.18,25.26,25.14,25.25,179800.0,18.5004,18.5592,18.471,18.5518,179800.0
2008-05-07 13:20:00,25.25,25.27,25.2,25.2,81600.0,18.5518,18.5665,18.5151,18.5151,81600.0
2008-05-07 13:30:00,25.21,25.26,25.2,25.25,117700.0,18.5224,18.5592,18.5151,18.5518,117700.0
2008-05-07 13:40:00,25.25,25.27,25.19,25.21,150000.0,18.5518,18.5665,18.5078,18.5224,150000.0
2008-05-07 13:50:00,25.21,25.25,25.15,25.22,145100.0,18.5224,18.5518,18.4784,18.5298,145100.0
2008-05-07 14:00:00,25.22,25.25,25.18,25.23,165700.0,18.5298,18.5518,18.5004,18.5371,165700.0
2008-05-07 14:10:00,25.23,25.23,25.15,25.16,107700.0,18.5371,18.5371,18.4784,18.4857,107700.0
2008-05-07 14:20:00,25.16,25.18,25.01,25.01,175200.0,18.4857,18.5004,18.3755,18.3755,175200.0
2008-05-07 14:30:00,25.02,25.03,24.96,25.01,234100.0,18.3829,18.3902,18.3388,18.3755,234100.0
2008-05-07 14:40:00,25.02,25.05,24.92,24.96,310500.0,18.3829,18.4049,18.3094,18.3388,310500.0
2008-05-07 14:50:00,24.96,25.11,24.95,25.06,173100.0,18.3388,18.449,18.3314,18.4122,173100.0
2008-05-07 15:00:00,25.07,25.09,24.98,25.02,249200.0,18.4196,18.4343,18.3535,18.3829,249200.0
2008-05-07 15:10:00,25.02,25.14,25.0,25.07,254700.0,18.3829,18.471,18.3682,18.4196,254700.0
2008-05-07 15:20:00,25.07,25.11,24.91,24.98,322000.0,18.4196,18.449,18.302,18.3535,322000.0
2008-05-07 15:30:00,24.98,25.07,24.92,25.03,347600.0,18.3535,18.4196,18.3094,18.3902,347600.0
2008-05-07 15:40:00,25.03,25.07,24.95,24.97,384500.0,18.3902,18.4196,18.3314,18.3461,384500.0
2008-05-07 15:50:00,24.96,24.98,24.82,24.92,762200.0,18.3388,18.3535,18.2359,18.3094,762200.0
2008-05-08 09:30:00,25.0,25.16,24.82,24.9,355500.0,18.3682,18.4857,18.2359,18.2947,355500.0
2008-05-08 09:40:00,24.9,24.99,24.7,24.91,381800.0,18.2947,18.3608,18.1477,18.302,381800.0
2008-05-08 09:50:00,24.91,25.01,24.81,24.81,333600.0,18.302,18.3755,18.2286,18.2286,333600.0
2008-05-08 10:00:00,24.82,24.85,24.73,24.73,453300.0,18.2359,18.2579,18.1698,18.1698,453300.0
2008-05-08 10:10:00,24.73,24.74,24.45,24.45,509000.0,18.1698,18.1771,17.9641,17.9641,509000.0
2008-05-08 10:20:00,24.44,24.63,24.44,24.63,306700.0,17.9567,18.0963,17.9567,18.0963,306700.0
2008-05-08 10:30:00,24.64,24.66,24.49,24.58,466400.0,18.1037,18.1184,17.9934,18.0596,466400.0
2008-05-08 10:40:00,24.57,24.58,24.44,24.47,247800.0,18.0522,18.0596,17.9567,17.9788,247800.0
2008-05-08 10:50:00,24.47,24.56,24.42,24.56,186100.0,17.9788,18.0449,17.942,18.0449,186100.0
2008-05-08 11:00:00,24.56,24.69,24.46,24.67,286600.0,18.0449,18.1404,17.9714,18.1257,286600.0
2008-05-08 11:10:00,24.67,24.68,24.52,24.57,269900.0,18.1257,18.133,18.0155,18.0522,269900.0
2008-05-08 11:20:00,24.57,24.7,24.55,24.58,330300.0,18.0522,18.1477,18.0375,18.0596,330300.0
2008-05-08 11:30:00,24.58,24.63,24.58,24.6,174400.0,18.0596,18.0963,18.0596,18.0743,174400.0
2008-05-08 11:40:00,24.6,24.67,24.59,24.67,197500.0,18.0743,18.1257,18.0669,18.1257,197500.0
2008-05-08 11:50:00,24.66,24.7,24.63,24.66,422700.0,18.1184,18.1477,18.0963,18.1184,422700.0
2008-05-08 12:00:00,24.65,24.7,24.64,24.7,149900.0,18.111,18.1477,18.1037,18.1477,149900.0
2008-05-08 12:10:00,24.7,24.73,24.52,24.54,281900.0,18.1477,18.1698,18.0155,18.0302,281900.0
2008-05-08 12:20:00,24.54,24.6,24.54,24.57,239800.0,18.0302,18.0743,18.0302,18.0522,239800.0
2008-05-08 12:30:00,24.56,24.57,24.51,24.53,254700.0,18.0449,18.0522,18.0081,18.0228,254700.0
2008-05-08 12:40:00,24.52,24.53,24.39,24.41,369800.0,18.0155,18.0228,17.92,17.9347,369800.0
2008-05-08 12:50:00,24.42,24.47,24.41,24.45,131300.0,17.942,17.9788,17.9347,17.9641,131300.0
2008-05-08 13:00:00,24.46,24.5,24.42,24.43,207100.0,17.9714,18.0008,17.942,17.9494,207100.0
2008-05-08 13:10:00,24.42,24.43,24.31,24.4,199900.0,17.942,17.9494,17.8612,17.9273,199900.0
2008-05-08 13:20:00,24.4,24.63,24.4,24.6,272300.0,17.9273,18.0963,17.9273,18.0743,272300.0
2008-05-08 13:30:00,24.59,24.64,24.48,24.49,216600.0,18.0669,18.1037,17.9861,17.9934,216600.0
2008-05-08 13:40:00,24.48,24.54,24.46,24.49,196300.0,17.9861,18.0302,17.9714,17.9934,196300.0
2008-05-08 13:50:00,24.49,24.56,24.49,24.52,314100.0,17.9934,18.0449,17.9934,18.0155,314100.0
2008-05-08 14:00:00,24.52,24.53,24.42,24.42,255900.0,18.0155,18.0228,17.942,17.942,255900.0
2008-05-08 14:10:00,24.42,24.45,24.33,24.35,268200.0,17.942,17.9641,17.8759,17.8906,268200.0
2008-05-08 14:20:00,24.34,24.42,24.29,24.32,400600.0,17.8832,17.942,17.8465,17.8685,400600.0
2008-05-08 14:30:00,24.33,24.36,24.3,24.32,305200.0,17.8759,17.8979,17.8538,17.8685,305200.0
2008-05-08 14:40:00,24.33,24.33,24.22,24.23,321400.0,17.8759,17.8759,17.7951,17.8024,321400.0
2008-05-08 14:50:00,24.22,24.25,24.19,24.23,397800.0,17.7951,17.8171,17.773,17.8024,397800.0
2008-05-08 15:00:00,24.22,24.34,24.18,24.24,734100.0,17.7951,17.8832,17.7657,17.8098,734100.0
2008-05-08 15:10:00,24.24,24.26,24.13,24.16,367200.0,17.8098,17.8245,17.7289,17.751,367200.0
2008-05-08 15:20:00,24.16,24.25,24.11,24.19,395400.0,17.751,17.8171,17.7143,17.773,395400.0
2008-05-08 15:30:00,24.19,24.23,24.15,24.2,614800.0,17.773,17.8024,17.7436,17.7804,614800.0
2008-05-08 15:40:00,24.2,24.2,24.11,24.16,643500.0,17.7804,17.7804,17.7143,17.751,643500.0
2008-05-08 15:50:00,24.16,24.21,24.09,24.13,1119100.0,17.751,17.7877,17.6996,17.7289,1119100.0
2008-05-09 09:30:00,23.83,23.97,23.77,23.96,462900.0,17.5085,17.6114,17.4644,17.604,462900.0
2008-05-09 09:40:00,23.95,24.29,23.94,24.28,523000.0,17.5967,17.8465,17.5893,17.8392,523000.0
2008-05-09 09:50:00,24.29,24.31,24.13,24.16,463900.0,17.8465,17.8612,17.7289,17.751,463900.0
2008-05-09 10:00:00,24.15,24.44,24.15,24.4,400700.0,17.7436,17.9567,17.7436,17.9273,400700.0
2008-05-09 10:10:00,24.4,24.4,24.24,24.37,385100.0,17.9273,17.9273,17.8098,17.9053,385100.0
2008-05-09 10:20:00,24.38,24.42,24.28,24.4,314500.0,17.9126,17.942,17.8392,17.9273,314500.0
2008-05-09 10:30:00,24.4,24.58,24.37,24.52,429900.0,17.9273,18.0596,17.9053,18.0155,429900.0
2008-05-09 10:40:00,24.52,24.59,24.5,24.52,418100.0,18.0155,18.0669,18.0008,18.0155,418100.0
2008-05-09 10:50:00,24.51,24.52,24.48,24.49,218000.0,18.0081,18.0155,17.9861,17.9934,218000.0
2008-05-09 11:00:00,24.49,24.52,24.49,24.51,300500.0,17.9934,18.0155,17.9934,18.0081,300500.0
2008-05-09 11:10:00,24.5,24.53,24.44,24.52,202900.0,18.0008,18.0228,17.9567,18.0155,202900.0
2008-05-09 11:20:00,24.52,24.57,24.47,24.52,272000.0,18.0155,18.0522,17.9788,18.0155,272000.0
2008-05-09 11:30:00,24.51,24.53,24.43,24.43,121600.0,18.0081,18.0228,17.9494,17.9494,121600.0
2008-05-09 11:40:00,24.44,24.5,24.44,24.5,113100.0,17.9567,18.0008,17.9567,18.0008,113100.0
2008-05-09 11:50:00,24.5,24.53,24.44,24.51,140400.0,18.0008,18.0228,17.9567,18.0081,140400.0
2008-05-09 12:00:00,24.51,24.53,24.47,24.5,114300.0,18.0081,18.0228,17.9788,18.0008,114300.0
2008-05-09 12:10:00,24.5,24.55,24.5,24.5,159800.0,18.0008,18.0375,18.0008,18.0008,159800.0
2008-05-09 12:20:00,24.51,24.51,24.46,24.49,82200.0,18.0081,18.0081,17.9714,17.9934,82200.0
2008-05-09 12:30:00,24.49,24.55,24.47,24.54,143800.0,17.9934,18.0375,17.9788,18.0302,143800.0
2008-05-09 12:40:00,24.53,24.53,24.48,24.5,88100.0,18.0228,18.0228,17.9861,18.0008,88100.0
2008-05-09 12:50:00,24.5,24.53,24.5,24.52,79200.0,18.0008,18.0228,18.0008,18.0155,79200.0
2008-05-09 13:00:00,24.51,24.51,24.43,24.43,125400.0,18.0081,18.0081,17.9494,17.9494,125400.0
2008-05-09 13:10:00,24.44,24.47,24.36,24.36,84100.0,17.9567,17.9788,17.8979,17.8979,84100.0
2008-05-09 13:20:00,24.37,24.44,24.36,24.42,57500.0,17.9053,17.9567,17.8979,17.942,57500.0
2008-05-09 13:30:00,24.42,24.45,24.35,24.45,77700.0,17.942,17.9641,17.8906,17.9641,77700.0
2008-05-09 13:40:00,24.45,24.47,24.44,24.45,73600.0,17.9641,17.9788,17.9567,17.9641,73600.0
2008-05-09 13:50:00,24.46,24.46,24.41,24.45,92700.0,17.9714,17.9714,17.9347,17.9641,92700.0
2008-05-09 14:00:00,24.45,24.46,24.34,24.34,131400.0,17.9641,17.9714,17.8832,17.8832,131400.0
2008-05-09 14:10:00,24.34,24.41,24.32,24.37,99300.0,17.8832,17.9347,17.8685,17.9053,99300.0
2008-05-09 14:20:00,24.36,24.38,24.28,24.29,122200.0,17.8979,17.9126,17.8392,17.8465,122200.0
2008-05-09 14:30:00,24.28,24.33,24.25,24.28,146400.0,17.8392,17.8759,17.8171,17.8392,146400.0
2008-05-09 14:40:00,24.27,24.29,24.21,24.21,172300.0,17.8318,17.8465,17.7877,17.7877,172300.0
2008-05-09 14:50:00,24.21,24.25,24.19,24.2,246500.0,17.7877,17.8171,17.773,17.7804,246500.0
2008-05-09 15:00:00,24.2,24.3,24.2,24.29,149100.0,17.7804,17.8538,17.7804,17.8465,149100.0
2008-05-09 15:10:00,24.29,24.29,24.21,24.24,175600.0,17.8465,17.8465,17.7877,17.8098,175600.0
2008-05-09 15:20:00,24.24,24.3,24.19,24.3,276000.0,17.8098,17.8538,17.773,17.8538,276000.0
2008-05-09 15:30:00,24.31,24.33,24.25,24.33,1300400.0,17.8612,17.8759,17.8171,17.8759,1300400.0
2008-05-09 15:40:00,24.33,24.34,24.2,24.26,559800.0,17.8759,17.8832,17.7804,17.8245,559800.0
2008-05-09 15:50:00,24.26,24.26,24.15,24.19,730600.0,17.8245,17.8245,17.7436,17.773,730600.0
2008-05-12 09:30:00,24.31,24.57,24.31,24.47,205000.0,17.8612,18.0522,17.8612,17.9788,205000.0
2008-05-12 09:40:00,24.46,24.47,24.27,24.27,431300.0,17.9714,17.9788,17.8318,17.8318,431300.0
2008-05-12 09:50:00,24.26,24.42,24.17,24.4,264700.0,17.8245,17.942,17.7583,17.9273,264700.0
2008-05-12 10:00:00,24.4,24.4,24.31,24.31,116900.0,17.9273,17.9273,17.8612,17.8612,116900.0
2008-05-12 10:10:00,24.32,24.37,24.3,24.34,127400.0,17.8685,17.9053,17.8538,17.8832,127400.0
2008-05-12 10:20:00,24.35,24.44,24.34,24.36,122400.0,17.8906,17.9567,17.8832,17.8979,122400.0
2008-05-12 10:30:00,24.35,24.45,24.25,24.45,1248000.0,17.8906,17.9641,17.8171,17.9641,1248000.0
2008-05-12 10:40:00,24.45,24.48,24.3,24.48,231300.0,17.9641,17.9861,17.8538,17.9861,231300.0
2008-05-12 10:50:00,24.47,24.53,24.4,24.43,247700.0,17.9788,18.0228,17.9273,17.9494,247700.0
2008-05-12 11:00:00,24.43,24.52,24.39,24.44,354200.0,17.9494,18.0155,17.92,17.9567,354200.0
2008-05-12 11:10:00,24.44,24.49,24.43,24.46,153200.0,17.9567,17.9934,17.9494,17.9714,153200.0
2008-05-12 11:20:00,24.47,24.49,24.44,24.49,184700.0,17.9788,17.9934,17.9567,17.9934,184700.0
2008-05-12 11:30:00,24.48,24.5,24.45,24.49,97500.0,17.9861,18.0008,17.9641,17.9934,97500.0
2008-05-12 11:40:00,24.5,24.56,24.46,24.55,305100.0,18.0008,18.0449,17.9714,18.0375,305100.0
2008-05-12 11:50:00,24.55,24.56,24.49,24.5,182100.0,18.0375,18.0449,17.9934,18.0008,182100.0
2008-05-12 12:00:00,24.5,24.57,24.49,24.55,472500.0,18.0008,18.0522,17.9934,18.0375,472500.0
2008-05-12 12:10:00,24.54,24.6,24.51,24.53,336000.0,18.0302,18.0743,18.0081,18.0228,336000.0
2008-05-12 12:20:00,24.53,24.61,24.5,24.57,323000.0,18.0228,18.0816,18.0008,18.0522,323000.0
2008-05-12 12:30:00,24.56,24.56,24.49,24.5,207900.0,18.0449,18.0449,17.9934,18.0008,207900.0
2008-05-12 12:40:00,24.51,24.56,24.51,24.55,157400.0,18.0081,18.0449,18.0081,18.0375,157400.0
2008-05-12 12:50:00,24.55,24.64,24.52,24.6,212600.0,18.0375,18.1037,18.0155,18.0743,212600.0
2008-05-12 13:00:00,24.59,24.59,24.46,24.47,152900.0,18.0669,18.0669,17.9714,17.9788,152900.0
2008-05-12 13:10:00,24.46,24.53,24.46,24.52,100000.0,17.9714,18.0228,17.9714,18.0155,100000.0
2008-05-12 13:20:00,24.53,24.55,24.49,24.5,111900.0,18.0228,18.0375,17.9934,18.0008,111900.0
2008-05-12 13:30:00,24.5,24.5,24.47,24.5,93400.0,18.0008,18.0008,17.9788,18.0008,93400.0
2008-05-12 13:40:00,24.5,24.55,24.48,24.52,185600.0,18.0008,18.0375,17.9861,18.0155,185600.0
2008-05-12 13:50:00,24.52,24.54,24.47,24.51,71700.0,18.0155,18.0302,17.9788,18.0081,71700.0
2008-05-12 14:00:00,24.51,24.59,24.51,24.57,131900.0,18.0081,18.0669,18.0081,18.0522,131900.0
2008-05-12 14:10:00,24.58,24.6,24.53,24.57,292900.0,18.0596,18.0743,18.0228,18.0522,292900.0
2008-05-12 14:20:00,24.58,24.67,24.57,24.67,248800.0,18.0596,18.1257,18.0522,18.1257,248800.0
2008-05-12 14:30:00,24.67,24.69,24.62,24.63,287700.0,18.1257,18.1404,18.089,18.0963,287700.0
2008-05-12 14:40:00,24.62,24.69,24.62,24.69,147500.0,18.089,18.1404,18.089,18.1404,147500.0
2008-05-12 14:50:00,24.69,24.77,24.67,24.68,211800.0,18.1404,18.1992,18.1257,18.133,211800.0
2008-05-12 15:00:00,24.68,24.72,24.63,24.63,429500.0,18.133,18.1624,18.0963,18.0963,429500.0
2008-05-12 15:10:00,24.62,24.67,24.59,24.6,317200.0,18.089,18.1257,18.0669,18.0743,317200.0
2008-05-12 15:20:00,24.6,24.68,24.59,24.61,313700.0,18.0743,18.133,18.0669,18.0816,313700.0
2008-05-12 15:30:00,24.6,24.73,24.57,24.72,365000.0,18.0743,18.1698,18.0522,18.1624,365000.0
2008-05-12 15:40:00,24.72,24.72,24.67,24.72,431500.0,18.1624,18.1624,18.1257,18.1624,431500.0
2008-05-12 15:50:00,24.72,24.72,24.69,24.7,681000.0,18.1624,18.1624,18.1404,18.1477,681000.0
2008-05-13 09:30:00,24.72,24.89,24.69,24.8,372500.0,18.1624,18.2873,18.1404,18.2212,372500.0
2008-05-13 09:40:00,24.81,24.89,24.64,24.74,411000.0,18.2286,18.2873,18.1037,18.1771,411000.0
2008-05-13 09:50:00,24.74,24.85,24.69,24.76,303400.0,18.1771,18.2579,18.1404,18.1918,303400.0
2008-05-13 10:00:00,24.75,24.79,24.56,24.64,421700.0,18.1845,18.2139,18.0449,18.1037,421700.0
2008-05-13 10:10:00,24.64,24.74,24.6,24.68,310900.0,18.1037,18.1771,18.0743,18.133,310900.0
2008-05-13 10:20:00,24.68,24.72,24.63,24.66,286500.0,18.133,18.1624,18.0963,18.1184,286500.0
2008-05-13 10:30:00,24.65,24.73,24.65,24.7,135300.0,18.111,18.1698,18.111,18.1477,135300.0
2008-05-13 10:40:00,24.7,24.73,24.56,24.63,231200.0,18.1477,18.1698,18.0449,18.0963,231200.0
2008-05-13 10:50:00,24.63,24.64,24.51,24.51,181100.0,18.0963,18.1037,18.0081,18.0081,181100.0
2008-05-13 11:00:00,24.51,24.52,24.42,24.51,208700.0,18.0081,18.0155,17.942,18.0081,208700.0
2008-05-13 11:10:00,24.52,24.58,24.46,24.46,184900.0,18.0155,18.0596,17.9714,17.9714,184900.0
2008-05-13 11:20:00,24.45,24.45,24.36,24.38,170000.0,17.9641,17.9641,17.8979,17.9126,170000.0
2008-05-13 11:30:00,24.37,24.43,24.33,24.36,149200.0,17.9053,17.9494,17.8759,17.8979,149200.0
2008-05-13 11:40:00,24.35,24.44,24.32,24.41,184900.0,17.8906,17.9567,17.8685,17.9347,184900.0
2008-05-13 11:50:00,24.41,24.46,24.37,24.46,162600.0,17.9347,17.9714,17.9053,17.9714,162600.0
2008-05-13 12:00:00,24.46,24.66,24.46,24.57,361500.0,17.9714,18.1184,17.9714,18.0522,361500.0
2008-05-13 12:10:00,24.56,24.65,24.48,24.63,227400.0,18.0449,18.111,17.9861,18.0963,227400.0
2008-05-13 12:20:00,24.63,24.64,24.58,24.6,70800.0,18.0963,18.1037,18.0596,18.0743,70800.0
2008-05-13 12:30:00,24.61,24.64,24.57,24.58,130500.0,18.0816,18.1037,18.0522,18.0596,130500.0
2008-05-13 12:40:00,24.58,24.59,24.45,24.47,162300.0,18.0596,18.0669,17.9641,17.9788,162300.0
2008-05-13 12:50:00,24.47,24.49,24.43,24.47,91800.0,17.9788,17.9934,17.9494,17.9788,91800.0
2008-05-13 13:00:00,24.47,24.55,24.43,24.55,234000.0,17.9788,18.0375,17.9494,18.0375,234000.0
2008-05-13 13:10:00,24.55,24.61,24.48,24.48,263300.0,18.0375,18.0816,17.9861,17.9861,263300.0
2008-05-13 13:20:00,24.48,24.53,24.46,24.5,106400.0,17.9861,18.0228,17.9714,18.0008,106400.0
2008-05-13 13:30:00,24.5,24.53,24.45,24.46,118000.0,18.0008,18.0228,17.9641,17.9714,118000.0
2008-05-13 13:40:00,24.45,24.48,24.43,24.46,113200.0,17.9641,17.9861,17.9494,17.9714,113200.0
2008-05-13 13:50:00,24.46,24.47,24.41,24.42,195400.0,17.9714,17.9788,17.9347,17.942,195400.0
2008-05-13 14:00:00,24.41,24.49,24.4,24.45,245900.0,17.9347,17.9934,17.9273,17.9641,245900.0
2008-05-13 14:10:00,24.46,24.51,24.39,24.45,256000.0,17.9714,18.0081,17.92,17.9641,256000.0
2008-05-13 14:20:00,24.45,24.46,24.35,24.39,183100.0,17.9641,17.9714,17.8906,17.92,183100.0
2008-05-13 14:30:00,24.39,24.4,24.36,24.37,107800.0,17.92,17.9273,17.8979,17.9053,107800.0
2008-05-13 14:40:00,24.38,24.39,24.37,24.39,105000.0,17.9126,17.92,17.9053,17.92,105000.0
2008-05-13 14:50:00,24.39,24.5,24.39,24.48,269100.0,17.92,18.0008,17.92,17.9861,269100.0
2008-05-13 15:00:00,24.48,24.58,24.48,24.53,181300.0,17.9861,18.0596,17.9861,18.0228,181300.0
2008-05-13 15:10:00,24.54,24.56,24.46,24.47,165000.0,18.0302,18.0449,17.9714,17.9788,165000.0
2008-05-13 15:20:00,24.46,24.5,24.42,24.49,157600.0,17.9714,18.0008,17.942,17.9934,157600.0
2008-05-13 15:30:00,24.49,24.5,24.46,24.48,211500.0,17.9934,18.0008,17.9714,17.9861,211500.0
2008-05-13 15:40:00,24.48,24.48,24.38,24.4,531300.0,17.9861,17.9861,17.9126,17.9273,531300.0
2008-05-13 15:50:00,24.39,24.43,24.38,24.39,637900.0,17.92,17.9494,17.9126,17.92,637900.0
2008-05-14 09:30:00,24.46,24.8,24.46,24.78,288200.0,17.9714,18.2212,17.9714,18.2065,288200.0
2008-05-14 09:40:00,24.79,24.85,24.71,24.83,424200.0,18.2139,18.2579,18.1551,18.2433,424200.0
2008-05-14 09:50:00,24.83,24.87,24.77,24.8,447000.0,18.2433,18.2726,18.1992,18.2212,447000.0
2008-05-14 10:00:00,24.8,24.84,24.72,24.8,369800.0,18.2212,18.2506,18.1624,18.2212,369800.0
2008-05-14 10:10:00,24.79,24.83,24.76,24.8,293700.0,18.2139,18.2433,18.1918,18.2212,293700.0
2008-05-14 10:20:00,24.79,24.9,24.76,24.85,345000.0,18.2139,18.2947,18.1918,18.2579,345000.0
2008-05-14 10:30:00,24.84,24.96,24.79,24.86,729600.0,18.2506,18.3388,18.2139,18.2653,729600.0
2008-05-14 10:40:00,24.86,24.94,24.75,24.77,222500.0,18.2653,18.3241,18.1845,18.1992,222500.0
2008-05-14 10:50:00,24.78,24.9,24.76,24.85,254700.0,18.2065,18.2947,18.1918,18.2579,254700.0
2008-05-14 11:00:00,24.85,24.89,24.78,24.87,169900.0,18.2579,18.2873,18.2065,18.2726,169900.0
2008-05-14 11:10:00,24.86,24.91,24.82,24.89,246000.0,18.2653,18.302,18.2359,18.2873,246000.0
2008-05-14 11:20:00,24.89,24.99,24.89,24.98,300200.0,18.2873,18.3608,18.2873,18.3535,300200.0
2008-05-14 11:30:00,24.99,24.99,24.89,24.91,261700.0,18.3608,18.3608,18.2873,18.302,261700.0
2008-05-14 11:40:00,24.9,24.92,24.83,24.85,141300.0,18.2947,18.3094,18.2433,18.2579,141300.0
2008-05-14 11:50:00,24.84,24.91,24.81,24.87,131800.0,18.2506,18.302,18.2286,18.2726,131800.0
2008-05-14 12:00:00,24.87,24.93,24.85,24.93,625800.0,18.2726,18.3167,18.2579,18.3167,625800.0
2008-05-14 12:10:00,24.92,24.97,24.39,24.93,224000.0,18.3094,18.3461,17.92,18.3167,224000.0
2008-05-14 12:20:00,24.94,24.98,24.87,24.9,193400.0,18.3241,18.3535,18.2726,18.2947,193400.0
2008-05-14 12:30:00,24.89,24.95,24.89,24.94,84000.0,18.2873,18.3314,18.2873,18.3241,84000.0
2008-05-14 12:40:00,24.93,25.02,24.92,25.0,169100.0,18.3167,18.3829,18.3094,18.3682,169100.0
2008-05-14 12:50:00,25.0,25.01,24.98,24.99,137800.0,18.3682,18.3755,18.3535,18.3608,137800.0
2008-05-14 13:00:00,24.99,25.03,24.98,25.01,153900.0,18.3608,18.3902,18.3535,18.3755,153900.0
2008-05-14 13:10:00,25.01,25.04,24.99,25.03,261400.0,18.3755,18.3975,18.3608,18.3902,261400.0
2008-05-14 13:20:00,25.03,25.05,24.98,24.98,100700.0,18.3902,18.4049,18.3535,18.3535,100700.0
2008-05-14 13:30:00,24.98,25.0,24.94,24.95,129700.0,18.3535,18.3682,18.3241,18.3314,129700.0
2008-05-14 13:40:00,24.95,24.96,24.94,24.94,143900.0,18.3314,18.3388,18.3241,18.3241,143900.0
2008-05-14 13:50:00,24.94,24.96,24.92,24.95,280100.0,18.3241,18.3388,18.3094,18.3314,280100.0
2008-05-14 14:00:00,24.94,25.02,24.94,25.01,101800.0,18.3241,18.3829,18.3241,18.3755,101800.0
2008-05-14 14:10:00,25.01,25.02,24.98,24.99,67200.0,18.3755,18.3829,18.3535,18.3608,67200.0
2008-05-14 14:20:00,25.0,25.02,24.98,25.0,389100.0,18.3682,18.3829,18.3535,18.3682,389100.0
2008-05-14 14:30:00,25.0,25.05,24.99,25.01,184600.0,18.3682,18.4049,18.3608,18.3755,184600.0
2008-05-14 14:40:00,25.02,25.05,25.01,25.05,229000.0,18.3829,18.4049,18.3755,18.4049,229000.0
2008-05-14 14:50:00,25.04,25.05,24.98,24.99,76800.0,18.3975,18.4049,18.3535,18.3608,76800.0
2008-05-14 15:00:00,24.99,25.0,24.94,24.96,156800.0,18.3608,18.3682,18.3241,18.3388,156800.0
2008-05-14 15:10:00,24.96,25.0,24.95,24.99,112000.0,18.3388,18.3682,18.3314,18.3608,112000.0
2008-05-14 15:20:00,24.99,25.0,24.9,24.95,193600.0,18.3608,18.3682,18.2947,18.3314,193600.0
2008-05-14 15:30:00,24.95,24.95,24.82,24.89,184200.0,18.3314,18.3314,18.2359,18.2873,184200.0
2008-05-14 15:40:00,24.89,24.93,24.85,24.91,826700.0,18.2873,18.3167,18.2579,18.302,826700.0
2008-05-14 15:50:00,24.91,24.94,24.86,24.92,576400.0,18.302,18.3241,18.2653,18.3094,576400.0
2008-05-15 09:30:00,24.98,25.0,24.76,24.92,291100.0,18.3535,18.3682,18.1918,18.3094,291100.0
2008-05-15 09:40:00,24.91,24.96,24.76,24.84,323200.0,18.302,18.3388,18.1918,18.2506,323200.0
2008-05-15 09:50:00,24.84,24.93,24.63,24.88,430000.0,18.2506,18.3167,18.0963,18.28,430000.0
2008-05-15 10:00:00,24.88,25.1,24.85,25.07,371100.0,18.28,18.4416,18.2579,18.4196,371100.0
2008-05-15 10:10:00,25.06,25.13,24.92,25.09,280900.0,18.4122,18.4637,18.3094,18.4343,280900.0
2008-05-15 10:20:00,25.1,25.15,25.07,25.13,203900.0,18.4416,18.4784,18.4196,18.4637,203900.0
2008-05-15 10:30:00,25.13,25.18,25.03,25.06,191200.0,18.4637,18.5004,18.3902,18.4122,191200.0
2008-05-15 10:40:00,25.06,25.13,25.03,25.04,150000.0,18.4122,18.4637,18.3902,18.3975,150000.0
2008-05-15 10:50:00,25.04,25.09,25.0,25.0,135500.0,18.3975,18.4343,18.3682,18.3682,135500.0
2008-05-15 11:00:00,25.0,25.07,24.97,25.01,346900.0,18.3682,18.4196,18.3461,18.3755,346900.0
2008-05-15 11:10:00,25.01,25.01,24.9,24.9,114100.0,18.3755,18.3755,18.2947,18.2947,114100.0
2008-05-15 11:20:00,24.9,25.0,24.9,24.97,108900.0,18.2947,18.3682,18.2947,18.3461,108900.0
2008-05-15 11:30:00,24.97,24.99,24.93,24.95,84700.0,18.3461,18.3608,18.3167,18.3314,84700.0
2008-05-15 11:40:00,24.95,24.95,24.89,24.93,109400.0,18.3314,18.3314,18.2873,18.3167,109400.0
2008-05-15 11:50:00,24.92,24.93,24.87,24.89,175700.0,18.3094,18.3167,18.2726,18.2873,175700.0
2008-05-15 12:00:00,24.9,24.98,24.89,24.95,310400.0,18.2947,18.3535,18.2873,18.3314,310400.0
2008-05-15 12:10:00,24.95,25.0,24.92,24.97,233800.0,18.3314,18.3682,18.3094,18.3461,233800.0
2008-05-15 12:20:00,24.97,25.08,24.97,25.07,898600.0,18.3461,18.4269,18.3461,18.4196,898600.0
2008-05-15 12:30:00,25.07,25.1,24.97,25.04,1395200.0,18.4196,18.4416,18.3461,18.3975,1395200.0
2008-05-15 12:40:00,25.04,25.15,25.04,25.09,260000.0,18.3975,18.4784,18.3975,18.4343,260000.0
2008-05-15 12:50:00,25.09,25.1,25.05,25.07,167200.0,18.4343,18.4416,18.4049,18.4196,167200.0
2008-05-15 13:00:00,25.07,25.15,25.03,25.04,370000.0,18.4196,18.4784,18.3902,18.3975,370000.0
2008-05-15 13:10:00,25.04,25.13,25.03,25.05,158600.0,18.3975,18.4637,18.3902,18.4049,158600.0
2008-05-15 13:20:00,25.04,25.15,25.0,25.07,196300.0,18.3975,18.4784,18.3682,18.4196,196300.0
2008-05-15 13:30:00,25.07,25.12,25.0,25.02,141800.0,18.4196,18.4563,18.3682,18.3829,141800.0
2008-05-15 13:40:00,25.03,25.12,25.0,25.1,133000.0,18.3902,18.4563,18.3682,18.4416,133000.0
2008-05-15 13:50:00,25.09,25.14,25.01,25.12,238500.0,18.4343,18.471,18.3755,18.4563,238500.0
2008-05-15 14:00:00,25.12,25.2,25.11,25.19,170200.0,18.4563,18.5151,18.449,18.5078,170200.0
2008-05-15 14:10:00,25.18,25.2,25.1,25.13,211900.0,18.5004,18.5151,18.4416,18.4637,211900.0
2008-05-15 14:20:00,25.14,25.16,24.95,24.97,344300.0,18.471,18.4857,18.3314,18.3461,344300.0
2008-05-15 14:30:00,24.98,25.05,24.97,25.0,322400.0,18.3535,18.4049,18.3461,18.3682,322400.0
2008-05-15 14:40:00,25.0,25.03,24.94,24.95,146200.0,18.3682,18.3902,18.3241,18.3314,146200.0
2008-05-15 14:50:00,24.95,25.05,24.95,24.95,192400.0,18.3314,18.4049,18.3314,18.3314,192400.0
2008-05-15 15:00:00,24.95,25.01,24.92,25.0,175000.0,18.3314,18.3755,18.3094,18.3682,175000.0
2008-05-15 15:10:00,24.99,25.06,24.97,25.04,189600.0,18.3608,18.4122,18.3461,18.3975,189600.0
2008-05-15 15:20:00,25.03,25.03,24.97,25.02,184900.0,18.3902,18.3902,18.3461,18.3829,184900.0
2008-05-15 15:30:00,25.02,25.12,24.96,25.12,272300.0,18.3829,18.4563,18.3388,18.4563,272300.0
2008-05-15 15:40:00,25.13,25.18,25.12,25.18,619900.0,18.4637,18.5004,18.4563,18.5004,619900.0
2008-05-15 15:50:00,25.18,25.2,24.99,25.1,1152300.0,18.5004,18.5151,18.3608,18.4416,1152300.0
2008-05-16 09:30:00,25.22,25.24,24.65,24.84,1407000.0,18.5298,18.5445,18.111,18.2506,1407000.0
2008-05-16 09:40:00,24.85,24.86,24.51,24.54,534200.0,18.2579,18.2653,18.0081,18.0302,534200.0
2008-05-16 09:50:00,24.55,24.66,24.52,24.59,863800.0,18.0375,18.1184,18.0155,18.0669,863800.0
2008-05-16 10:00:00,24.6,24.65,24.52,24.57,586000.0,18.0743,18.111,18.0155,18.0522,586000.0
2008-05-16 10:10:00,24.57,24.84,24.55,24.8,854000.0,18.0522,18.2506,18.0375,18.2212,854000.0
2008-05-16 10:20:00,24.79,24.8,24.59,24.8,471600.0,18.2139,18.2212,18.0669,18.2212,471600.0
2008-05-16 10:30:00,24.8,24.85,24.71,24.84,415000.0,18.2212,18.2579,18.1551,18.2506,415000.0
2008-05-16 10:40:00,24.85,24.97,24.81,24.85,355800.0,18.2579,18.3461,18.2286,18.2579,355800.0
2008-05-16 10:50:00,24.85,24.89,24.77,24.79,388600.0,18.2579,18.2873,18.1992,18.2139,388600.0
2008-05-16 11:00:00,24.8,24.9,24.77,24.87,268100.0,18.2212,18.2947,18.1992,18.2726,268100.0
2008-05-16 11:10:00,24.88,24.91,24.8,24.84,260900.0,18.28,18.302,18.2212,18.2506,260900.0
2008-05-16 11:20:00,24.84,24.87,24.71,24.77,508400.0,18.2506,18.2726,18.1551,18.1992,508400.0
2008-05-16 11:30:00,24.78,24.85,24.77,24.8,184000.0,18.2065,18.2579,18.1992,18.2212,184000.0
2008-05-16 11:40:00,24.79,24.89,24.79,24.89,296400.0,18.2139,18.2873,18.2139,18.2873,296400.0
2008-05-16 11:50:00,24.89,25.0,24.88,24.95,304100.0,18.2873,18.3682,18.28,18.3314,304100.0
2008-05-16 12:00:00,24.95,25.0,24.89,24.99,285800.0,18.3314,18.3682,18.2873,18.3608,285800.0
2008-05-16 12:10:00,24.98,24.99,24.88,24.92,204100.0,18.3535,18.3608,18.28,18.3094,204100.0
2008-05-16 12:20:00,24.92,24.92,24.82,24.92,119400.0,18.3094,18.3094,18.2359,18.3094,119400.0
2008-05-16 12:30:00,24.93,24.96,24.84,24.91,184900.0,18.3167,18.3388,18.2506,18.302,184900.0
2008-05-16 12:40:00,24.91,24.95,24.9,24.92,96100.0,18.302,18.3314,18.2947,18.3094,96100.0
2008-05-16 12:50:00,24.92,24.97,24.92,24.96,82100.0,18.3094,18.3461,18.3094,18.3388,82100.0
2008-05-16 13:00:00,24.96,25.0,24.95,25.0,105700.0,18.3388,18.3682,18.3314,18.3682,105700.0
2008-05-16 13:10:00,25.0,25.0,24.9,24.91,191700.0,18.3682,18.3682,18.2947,18.302,191700.0
2008-05-16 13:20:00,24.91,24.95,24.89,24.95,180300.0,18.302,18.3314,18.2873,18.3314,180300.0
2008-05-16 13:30:00,24.94,24.94,24.79,24.8,174000.0,18.3241,18.3241,18.2139,18.2212,174000.0
2008-05-16 13:40:00,24.81,24.84,24.8,24.84,116500.0,18.2286,18.2506,18.2212,18.2506,116500.0
2008-05-16 13:50:00,24.84,24.88,24.8,24.82,165400.0,18.2506,18.28,18.2212,18.2359,165400.0
2008-05-16 14:00:00,24.82,24.86,24.77,24.81,163200.0,18.2359,18.2653,18.1992,18.2286,163200.0
2008-05-16 14:10:00,24.8,24.91,24.78,24.9,328800.0,18.2212,18.302,18.2065,18.2947,328800.0
2008-05-16 14:20:00,24.91,24.93,24.87,24.91,262800.0,18.302,18.3167,18.2726,18.302,262800.0
2008-05-16 14:30:00,24.91,24.92,24.82,24.83,499000.0,18.302,18.3094,18.2359,18.2433,499000.0
2008-05-16 14:40:00,24.83,24.9,24.82,24.85,290700.0,18.2433,18.2947,18.2359,18.2579,290700.0
2008-05-16 14:50:00,24.85,24.9,24.82,24.88,174500.0,18.2579,18.2947,18.2359,18.28,174500.0
2008-05-16 15:00:00,24.88,24.89,24.81,24.86,361700.0,18.28,18.2873,18.2286,18.2653,361700.0
2008-05-16 15:10:00,24.86,24.87,24.8,24.84,292900.0,18.2653,18.2726,18.2212,18.2506,292900.0
2008-05-16 15:20:00,24.84,24.85,24.73,24.8,489300.0,18.2506,18.2579,18.1698,18.2212,489300.0
2008-05-16 15:30:00,24.8,24.98,24.76,24.86,318000.0,18.2212,18.3535,18.1918,18.2653,318000.0
2008-05-16 15:40:00,24.86,24.92,24.79,24.91,815900.0,18.2653,18.3094,18.2139,18.302,815900.0
2008-05-16 15:50:00,24.9,24.98,24.86,24.93,983300.0,18.2947,18.3535,18.2653,18.3167,983300.0
2008-05-19 09:30:00,23.98,24.44,23.94,24.16,1487400.0,17.6187,17.9567,17.5893,17.751,1487400.0
2008-05-19 09:40:00,24.17,24.17,23.95,24.11,1214100.0,17.7583,17.7583,17.5967,17.7143,1214100.0
2008-05-19 09:50:00,24.11,24.14,23.9,24.09,1089400.0,17.7143,17.7363,17.56,17.6996,1089400.0
2008-05-19 10:00:00,24.1,24.1,23.88,23.94,837400.0,17.7069,17.7069,17.5453,17.5893,837400.0
2008-05-19 10:10:00,23.94,24.13,23.91,24.13,742900.0,17.5893,17.7289,17.5673,17.7289,742900.0
2008-05-19 10:20:00,24.13,24.25,24.05,24.23,629000.0,17.7289,17.8171,17.6702,17.8024,629000.0
2008-05-19 10:30:00,24.23,24.33,24.21,24.32,752600.0,17.8024,17.8759,17.7877,17.8685,752600.0
2008-05-19 10:40:00,24.33,24.33,24.21,24.25,465500.0,17.8759,17.8759,17.7877,17.8171,465500.0
2008-05-19 10:50:00,24.26,24.29,24.19,24.26,502400.0,17.8245,17.8465,17.773,17.8245,502400.0
2008-05-19 11:00:00,24.26,24.32,24.24,24.25,270000.0,17.8245,17.8685,17.8098,17.8171,270000.0
2008-05-19 11:10:00,24.25,24.36,24.18,24.34,631300.0,17.8171,17.8979,17.7657,17.8832,631300.0
2008-05-19 11:20:00,24.34,24.38,24.3,24.31,368400.0,17.8832,17.9126,17.8538,17.8612,368400.0
2008-05-19 11:30:00,24.31,24.32,24.26,24.29,358300.0,17.8612,17.8685,17.8245,17.8465,358300.0
2008-05-19 11:40:00,24.28,24.31,24.24,24.25,659100.0,17.8392,17.8612,17.8098,17.8171,659100.0
2008-05-19 11:50:00,24.25,24.28,24.19,24.25,369000.0,17.8171,17.8392,17.773,17.8171,369000.0
2008-05-19 12:00:00,24.25,24.26,24.18,24.22,336500.0,17.8171,17.8245,17.7657,17.7951,336500.0
2008-05-19 12:10:00,24.23,24.34,24.22,24.32,604400.0,17.8024,17.8832,17.7951,17.8685,604400.0
2008-05-19 12:20:00,24.32,24.32,24.26,24.26,410100.0,17.8685,17.8685,17.8245,17.8245,410100.0
2008-05-19 12:30:00,24.26,24.33,24.26,24.28,448600.0,17.8245,17.8759,17.8245,17.8392,448600.0
2008-05-19 12:40:00,24.28,24.31,24.25,24.26,311300.0,17.8392,17.8612,17.8171,17.8245,311300.0
2008-05-19 12:50:00,24.25,24.31,24.25,24.31,215700.0,17.8171,17.8612,17.8171,17.8612,215700.0
2008-05-19 13:00:00,24.3,24.39,24.29,24.38,206300.0,17.8538,17.92,17.8465,17.9126,206300.0
2008-05-19 13:10:00,24.38,24.49,24.36,24.43,349800.0,17.9126,17.9934,17.8979,17.9494,349800.0
2008-05-19 13:20:00,24.43,24.66,24.4,24.65,389300.0,17.9494,18.1184,17.9273,18.111,389300.0
2008-05-19 13:30:00,24.66,24.7,24.5,24.5,447200.0,18.1184,18.1477,18.0008,18.0008,447200.0
2008-05-19 13:40:00,24.51,24.57,24.47,24.48,187500.0,18.0081,18.0522,17.9788,17.9861,187500.0
2008-05-19 13:50:00,24.49,24.5,24.32,24.38,280000.0,17.9934,18.0008,17.8685,17.9126,280000.0
2008-05-19 14:00:00,24.38,24.41,24.31,24.37,213600.0,17.9126,17.9347,17.8612,17.9053,213600.0
2008-05-19 14:10:00,24.36,24.36,24.2,24.29,519500.0,17.8979,17.8979,17.7804,17.8465,519500.0
2008-05-19 14:20:00,24.28,24.3,24.2,24.25,654800.0,17.8392,17.8538,17.7804,17.8171,654800.0
2008-05-19 14:30:00,24.25,24.34,24.25,24.29,266900.0,17.8171,17.8832,17.8171,17.8465,266900.0
2008-05-19 14:40:00,24.28,24.33,24.27,24.28,334200.0,17.8392,17.8759,17.8318,17.8392,334200.0
2008-05-19 14:50:00,24.28,24.34,24.25,24.26,444400.0,17.8392,17.8832,17.8171,17.8245,444400.0
2008-05-19 15:00:00,24.26,24.28,24.24,24.27,441400.0,17.8245,17.8392,17.8098,17.8318,441400.0
2008-05-19 15:10:00,24.27,24.33,24.25,24.26,444300.0,17.8318,17.8759,17.8171,17.8245,444300.0
2008-05-19 15:20:00,24.26,24.28,24.23,24.24,489000.0,17.8245,17.8392,17.8024,17.8098,489000.0
2008-05-19 15:30:00,24.24,24.25,24.04,24.04,570800.0,17.8098,17.8171,17.6628,17.6628,570800.0
2008-05-19 15:40:00,24.05,24.1,24.02,24.06,741100.0,17.6702,17.7069,17.6481,17.6775,741100.0
2008-05-19 15:50:00,24.06,24.27,24.06,24.2,1269700.0,17.6775,17.8318,17.6775,17.7804,1269700.0
2008-05-20 09:30:00,24.04,24.08,23.67,23.75,897300.0,17.6628,17.6922,17.391,17.4497,897300.0
2008-05-20 09:40:00,23.74,23.87,23.71,23.77,587700.0,17.4424,17.5379,17.4204,17.4644,587700.0
2008-05-20 09:50:00,23.77,23.84,23.73,23.73,572300.0,17.4644,17.5159,17.4351,17.4351,572300.0
2008-05-20 10:00:00,23.74,23.77,23.69,23.76,572100.0,17.4424,17.4644,17.4057,17.4571,572100.0
2008-05-20 10:10:00,23.75,23.82,23.7,23.8,516600.0,17.4497,17.5012,17.413,17.4865,516600.0
2008-05-20 10:20:00,23.79,23.8,23.72,23.74,428800.0,17.4791,17.4865,17.4277,17.4424,428800.0
2008-05-20 10:30:00,23.74,23.76,23.7,23.72,479400.0,17.4424,17.4571,17.413,17.4277,479400.0
2008-05-20 10:40:00,23.72,23.78,23.69,23.69,589700.0,17.4277,17.4718,17.4057,17.4057,589700.0
2008-05-20 10:50:00,23.69,23.77,23.68,23.77,696700.0,17.4057,17.4644,17.3983,17.4644,696700.0
2008-05-20 11:00:00,23.76,23.8,23.7,23.71,454900.0,17.4571,17.4865,17.413,17.4204,454900.0
2008-05-20 11:10:00,23.72,23.76,23.71,23.74,349600.0,17.4277,17.4571,17.4204,17.4424,349600.0
2008-05-20 11:20:00,23.75,23.83,23.73,23.83,311200.0,17.4497,17.5085,17.4351,17.5085,311200.0
2008-05-20 11:30:00,23.83,23.83,23.74,23.77,352500.0,17.5085,17.5085,17.4424,17.4644,352500.0
2008-05-20 11:40:00,23.77,23.82,23.74,23.75,276500.0,17.4644,17.5012,17.4424,17.4497,276500.0
2008-05-20 11:50:00,23.75,23.81,23.75,23.81,215700.0,17.4497,17.4938,17.4497,17.4938,215700.0
2008-05-20 12:00:00,23.81,23.87,23.81,23.87,214100.0,17.4938,17.5379,17.4938,17.5379,214100.0
2008-05-20 12:10:00,23.87,23.87,23.77,23.78,248000.0,17.5379,17.5379,17.4644,17.4718,248000.0
2008-05-20 12:20:00,23.77,23.81,23.75,23.76,286300.0,17.4644,17.4938,17.4497,17.4571,286300.0
2008-05-20 12:30:00,23.76,23.77,23.7,23.72,223800.0,17.4571,17.4644,17.413,17.4277,223800.0
2008-05-20 12:40:00,23.72,23.73,23.67,23.68,268000.0,17.4277,17.4351,17.391,17.3983,268000.0
2008-05-20 12:50:00,23.67,23.74,23.67,23.74,316300.0,17.391,17.4424,17.391,17.4424,316300.0
2008-05-20 13:00:00,23.74,23.79,23.73,23.74,140100.0,17.4424,17.4791,17.4351,17.4424,140100.0
2008-05-20 13:10:00,23.73,23.8,23.73,23.79,91300.0,17.4351,17.4865,17.4351,17.4791,91300.0
2008-05-20 13:20:00,23.8,23.87,23.75,23.82,364600.0,17.4865,17.5379,17.4497,17.5012,364600.0
2008-05-20 13:30:00,23.81,23.82,23.74,23.75,256100.0,17.4938,17.5012,17.4424,17.4497,256100.0
2008-05-20 13:40:00,23.75,23.84,23.74,23.84,336700.0,17.4497,17.5159,17.4424,17.5159,336700.0
2008-05-20 13:50:00,23.84,23.84,23.74,23.74,376800.0,17.5159,17.5159,17.4424,17.4424,376800.0
2008-05-20 14:00:00,23.74,23.76,23.72,23.74,316400.0,17.4424,17.4571,17.4277,17.4424,316400.0
2008-05-20 14:10:00,23.73,23.78,23.73,23.74,221800.0,17.4351,17.4718,17.4351,17.4424,221800.0
2008-05-20 14:20:00,23.74,23.77,23.74,23.75,175700.0,17.4424,17.4644,17.4424,17.4497,175700.0
2008-05-20 14:30:00,23.75,23.78,23.74,23.78,186800.0,17.4497,17.4718,17.4424,17.4718,186800.0
2008-05-20 14:40:00,23.77,23.78,23.74,23.75,198300.0,17.4644,17.4718,17.4424,17.4497,198300.0
2008-05-20 14:50:00,23.75,23.78,23.74,23.75,258900.0,17.4497,17.4718,17.4424,17.4497,258900.0
2008-05-20 15:00:00,23.76,23.79,23.75,23.78,282400.0,17.4571,17.4791,17.4497,17.4718,282400.0
2008-05-20 15:10:00,23.78,23.83,23.76,23.79,235100.0,17.4718,17.5085,17.4571,17.4791,235100.0
2008-05-20 15:20:00,23.79,23.82,23.77,23.8,290800.0,17.4791,17.5012,17.4644,17.4865,290800.0
2008-05-20 15:30:00,23.79,23.8,23.74,23.74,499700.0,17.4791,17.4865,17.4424,17.4424,499700.0
2008-05-20 15:40:00,23.75,23.78,23.73,23.75,516600.0,17.4497,17.4718,17.4351,17.4497,516600.0
2008-05-20 15:50:00,23.75,23.78,23.75,23.78,681300.0,17.4497,17.4718,17.4497,17.4718,681300.0
2008-05-21 09:30:00,23.69,23.95,23.61,23.93,341500.0,17.4057,17.5967,17.3469,17.582,341500.0
2008-05-21 09:40:00,23.93,23.95,23.75,23.77,450500.0,17.582,17.5967,17.4497,17.4644,450500.0
2008-05-21 09:50:00,23.76,23.86,23.71,23.71,630400.0,17.4571,17.5306,17.4204,17.4204,630400.0
2008-05-21 10:00:00,23.7,23.84,23.63,23.78,371600.0,17.413,17.5159,17.3616,17.4718,371600.0
2008-05-21 10:10:00,23.78,23.84,23.75,23.84,288700.0,17.4718,17.5159,17.4497,17.5159,288700.0
2008-05-21 10:20:00,23.85,23.98,23.84,23.92,356500.0,17.5232,17.6187,17.5159,17.5747,356500.0
2008-05-21 10:30:00,23.91,23.96,23.7,23.91,522100.0,17.5673,17.604,17.413,17.5673,522100.0
2008-05-21 10:40:00,23.91,23.94,23.74,23.74,160200.0,17.5673,17.5893,17.4424,17.4424,160200.0
2008-05-21 10:50:00,23.74,23.75,23.69,23.7,215300.0,17.4424,17.4497,17.4057,17.413,215300.0
2008-05-21 11:00:00,23.71,23.79,23.66,23.67,335200.0,17.4204,17.4791,17.3836,17.391,335200.0
2008-05-21 11:10:00,23.67,23.72,23.66,23.7,183700.0,17.391,17.4277,17.3836,17.413,183700.0
2008-05-21 11:20:00,23.69,23.8,23.69,23.77,166200.0,17.4057,17.4865,17.4057,17.4644,166200.0
2008-05-21 11:30:00,23.77,23.85,23.75,23.83,179000.0,17.4644,17.5232,17.4497,17.5085,179000.0
2008-05-21 11:40:00,23.83,23.85,23.82,23.82,137700.0,17.5085,17.5232,17.5012,17.5012,137700.0
2008-05-21 11:50:00,23.82,23.89,23.82,23.84,253900.0,17.5012,17.5526,17.5012,17.5159,253900.0
2008-05-21 12:00:00,23.84,23.84,23.72,23.73,131600.0,17.5159,17.5159,17.4277,17.4351,131600.0
2008-05-21 12:10:00,23.73,23.75,23.7,23.72,169800.0,17.4351,17.4497,17.413,17.4277,169800.0
2008-05-21 12:20:00,23.72,23.78,23.71,23.73,156200.0,17.4277,17.4718,17.4204,17.4351,156200.0
2008-05-21 12:30:00,23.74,23.75,23.7,23.72,155200.0,17.4424,17.4497,17.413,17.4277,155200.0
2008-05-21 12:40:00,23.72,23.83,23.72,23.74,128600.0,17.4277,17.5085,17.4277,17.4424,128600.0
2008-05-21 12:50:00,23.74,23.75,23.68,23.7,178100.0,17.4424,17.4497,17.3983,17.413,178100.0
2008-05-21 13:00:00,23.7,23.71,23.65,23.69,273500.0,17.413,17.4204,17.3763,17.4057,273500.0
2008-05-21 13:10:00,23.69,23.75,23.66,23.71,151200.0,17.4057,17.4497,17.3836,17.4204,151200.0
2008-05-21 13:20:00,23.7,23.72,23.64,23.65,178600.0,17.413,17.4277,17.3689,17.3763,178600.0
2008-05-21 13:30:00,23.65,23.7,23.64,23.69,126700.0,17.3763,17.413,17.3689,17.4057,126700.0
2008-05-21 13:40:00,23.68,23.69,23.63,23.63,168900.0,17.3983,17.4057,17.3616,17.3616,168900.0
2008-05-21 13:50:00,23.64,23.67,23.6,23.61,215400.0,17.3689,17.391,17.3395,17.3469,215400.0
2008-05-21 14:00:00,23.61,23.64,23.5,23.51,498400.0,17.3469,17.3689,17.2661,17.2734,498400.0
2008-05-21 14:10:00,23.5,23.53,23.45,23.49,447000.0,17.2661,17.2881,17.2293,17.2587,447000.0
2008-05-21 14:20:00,23.5,23.55,23.46,23.52,314300.0,17.2661,17.3028,17.2367,17.2808,314300.0
2008-05-21 14:30:00,23.51,23.52,23.42,23.47,603100.0,17.2734,17.2808,17.2073,17.244,603100.0
2008-05-21 14:40:00,23.47,23.49,23.35,23.36,350700.0,17.244,17.2587,17.1559,17.1632,350700.0
2008-05-21 14:50:00,23.36,23.41,23.33,23.37,514400.0,17.1632,17.1999,17.1412,17.1706,514400.0
2008-05-21 15:00:00,23.37,23.4,23.32,23.4,498900.0,17.1706,17.1926,17.1338,17.1926,498900.0
2008-05-21 15:10:00,23.39,23.48,23.35,23.4,332700.0,17.1852,17.2514,17.1559,17.1926,332700.0
2008-05-21 15:20:00,23.39,23.41,23.34,23.35,350900.0,17.1852,17.1999,17.1485,17.1559,350900.0
2008-05-21 15:30:00,23.35,23.37,23.3,23.33,413800.0,17.1559,17.1706,17.1191,17.1412,413800.0
2008-05-21 15:40:00,23.33,23.39,23.23,23.38,596900.0,17.1412,17.1852,17.0677,17.1779,596900.0
2008-05-21 15:50:00,23.38,23.4,23.31,23.35,972500.0,17.1779,17.1926,17.1265,17.1559,972500.0
2008-05-22 09:30:00,23.39,23.39,23.11,23.15,596200.0,17.1852,17.1852,16.9795,17.0089,596200.0
2008-05-22 09:40:00,23.16,23.22,23.09,23.11,816700.0,17.0163,17.0603,16.9648,16.9795,816700.0
2008-05-22 09:50:00,23.1,23.21,23.1,23.15,603800.0,16.9722,17.053,16.9722,17.0089,603800.0
2008-05-22 10:00:00,23.15,23.3,23.13,23.29,403800.0,17.0089,17.1191,16.9942,17.1118,403800.0
2008-05-22 10:10:00,23.29,23.32,23.16,23.25,289700.0,17.1118,17.1338,17.0163,17.0824,289700.0
2008-05-22 10:20:00,23.25,23.51,23.23,23.47,505000.0,17.0824,17.2734,17.0677,17.244,505000.0
2008-05-22 10:30:00,23.48,23.57,23.44,23.48,308000.0,17.2514,17.3175,17.222,17.2514,308000.0
2008-05-22 10:40:00,23.47,23.51,23.41,23.46,224400.0,17.244,17.2734,17.1999,17.2367,224400.0
2008-05-22 10:50:00,23.46,23.49,23.37,23.42,188200.0,17.2367,17.2587,17.1706,17.2073,188200.0
2008-05-22 11:00:00,23.41,23.47,23.36,23.44,178800.0,17.1999,17.244,17.1632,17.222,178800.0
2008-05-22 11:10:00,23.44,23.53,23.39,23.45,167200.0,17.222,17.2881,17.1852,17.2293,167200.0
2008-05-22 11:20:00,23.45,23.53,23.43,23.44,129700.0,17.2293,17.2881,17.2146,17.222,129700.0
2008-05-22 11:30:00,23.44,23.47,23.35,23.43,138600.0,17.222,17.244,17.1559,17.2146,138600.0
2008-05-22 11:40:00,23.43,23.45,23.29,23.37,190400.0,17.2146,17.2293,17.1118,17.1706,190400.0
2008-05-22 11:50:00,23.37,23.48,23.37,23.45,164300.0,17.1706,17.2514,17.1706,17.2293,164300.0
2008-05-22 12:00:00,23.44,23.44,23.35,23.42,156300.0,17.222,17.222,17.1559,17.2073,156300.0
2008-05-22 12:10:00,23.41,23.46,23.38,23.45,130700.0,17.1999,17.2367,17.1779,17.2293,130700.0
2008-05-22 12:20:00,23.46,23.51,23.45,23.47,126000.0,17.2367,17.2734,17.2293,17.244,126000.0
2008-05-22 12:30:00,23.48,23.55,23.46,23.55,198600.0,17.2514,17.3028,17.2367,17.3028,198600.0
2008-05-22 12:40:00,23.55,23.6,23.48,23.54,296200.0,17.3028,17.3395,17.2514,17.2955,296200.0
2008-05-22 12:50:00,23.54,23.54,23.46,23.48,115100.0,17.2955,17.2955,17.2367,17.2514,115100.0
2008-05-22 13:00:00,23.49,23.51,23.41,23.45,164000.0,17.2587,17.2734,17.1999,17.2293,164000.0
2008-05-22 13:10:00,23.46,23.51,23.4,23.49,156000.0,17.2367,17.2734,17.1926,17.2587,156000.0
2008-05-22 13:20:00,23.49,23.49,23.42,23.42,76200.0,17.2587,17.2587,17.2073,17.2073,76200.0
2008-05-22 13:30:00,23.43,23.52,23.38,23.46,158200.0,17.2146,17.2808,17.1779,17.2367,158200.0
2008-05-22 13:40:00,23.46,23.54,23.45,23.54,119700.0,17.2367,17.2955,17.2293,17.2955,119700.0
2008-05-22 13:50:00,23.54,23.54,23.44,23.47,139700.0,17.2955,17.2955,17.222,17.244,139700.0
2008-05-22 14:00:00,23.48,23.57,23.45,23.48,167500.0,17.2514,17.3175,17.2293,17.2514,167500.0
2008-05-22 14:10:00,23.49,23.51,23.42,23.47,159800.0,17.2587,17.2734,17.2073,17.244,159800.0
2008-05-22 14:20:00,23.46,23.52,23.39,23.44,202200.0,17.2367,17.2808,17.1852,17.222,202200.0
2008-05-22 14:30:00,23.45,23.52,23.43,23.5,125100.0,17.2293,17.2808,17.2146,17.2661,125100.0
2008-05-22 14:40:00,23.5,23.5,23.45,23.46,101300.0,17.2661,17.2661,17.2293,17.2367,101300.0
2008-05-22 14:50:00,23.46,23.5,23.43,23.45,112100.0,17.2367,17.2661,17.2146,17.2293,112100.0
2008-05-22 15:00:00,23.45,23.48,23.43,23.45,135500.0,17.2293,17.2514,17.2146,17.2293,135500.0
2008-05-22 15:10:00,23.45,23.47,23.42,23.46,99800.0,17.2293,17.244,17.2073,17.2367,99800.0
2008-05-22 15:20:00,23.46,23.47,23.38,23.39,182400.0,17.2367,17.244,17.1779,17.1852,182400.0
2008-05-22 15:30:00,23.4,23.42,23.34,23.4,229900.0,17.1926,17.2073,17.1485,17.1926,229900.0
2008-05-22 15:40:00,23.39,23.45,23.37,23.45,249300.0,17.1852,17.2293,17.1706,17.2293,249300.0
2008-05-22 15:50:00,23.45,23.52,23.44,23.49,539200.0,17.2293,17.2808,17.222,17.2587,539200.0
2008-05-23 09:30:00,23.39,23.39,23.06,23.16,563200.0,17.1852,17.1852,16.9428,17.0163,563200.0
2008-05-23 09:40:00,23.16,23.2,23.06,23.09,479000.0,17.0163,17.0456,16.9428,16.9648,479000.0
2008-05-23 09:50:00,23.09,23.18,23.02,23.16,504800.0,16.9648,17.031,16.9134,17.0163,504800.0
2008-05-23 10:00:00,23.17,23.24,23.1,23.22,492300.0,17.0236,17.075,16.9722,17.0603,492300.0
2008-05-23 10:10:00,23.22,23.26,23.17,23.23,250900.0,17.0603,17.0897,17.0236,17.0677,250900.0
2008-05-23 10:20:00,23.24,23.27,23.2,23.22,274300.0,17.075,17.0971,17.0456,17.0603,274300.0
2008-05-23 10:30:00,23.21,23.26,23.14,23.19,450500.0,17.053,17.0897,17.0016,17.0383,450500.0
2008-05-23 10:40:00,23.19,23.21,23.14,23.16,274900.0,17.0383,17.053,17.0016,17.0163,274900.0
2008-05-23 10:50:00,23.16,23.23,23.16,23.23,180500.0,17.0163,17.0677,17.0163,17.0677,180500.0
2008-05-23 11:00:00,23.23,23.27,23.2,23.22,248500.0,17.0677,17.0971,17.0456,17.0603,248500.0
2008-05-23 11:10:00,23.21,23.21,23.14,23.21,212300.0,17.053,17.053,17.0016,17.053,212300.0
2008-05-23 11:20:00,23.21,23.22,23.16,23.19,163100.0,17.053,17.0603,17.0163,17.0383,163100.0
2008-05-23 11:30:00,23.2,23.3,23.14,23.3,210800.0,17.0456,17.1191,17.0016,17.1191,210800.0
2008-05-23 11:40:00,23.3,23.38,23.28,23.38,163700.0,17.1191,17.1779,17.1044,17.1779,163700.0
2008-05-23 11:50:00,23.38,23.43,23.28,23.33,235100.0,17.1779,17.2146,17.1044,17.1412,235100.0
2008-05-23 12:00:00,23.33,23.49,23.33,23.38,256200.0,17.1412,17.2587,17.1412,17.1779,256200.0
2008-05-23 12:10:00,23.38,23.45,23.37,23.37,121200.0,17.1779,17.2293,17.1706,17.1706,121200.0
2008-05-23 12:20:00,23.38,23.43,23.34,23.42,218500.0,17.1779,17.2146,17.1485,17.2073,218500.0
2008-05-23 12:30:00,23.42,23.44,23.33,23.35,125600.0,17.2073,17.222,17.1412,17.1559,125600.0
2008-05-23 12:40:00,23.35,23.35,23.25,23.3,133600.0,17.1559,17.1559,17.0824,17.1191,133600.0
2008-05-23 12:50:00,23.3,23.31,23.25,23.26,120800.0,17.1191,17.1265,17.0824,17.0897,120800.0
2008-05-23 13:00:00,23.26,23.28,23.23,23.27,126900.0,17.0897,17.1044,17.0677,17.0971,126900.0
2008-05-23 13:10:00,23.28,23.34,23.28,23.32,95000.0,17.1044,17.1485,17.1044,17.1338,95000.0
2008-05-23 13:20:00,23.32,23.36,23.31,23.36,120700.0,17.1338,17.1632,17.1265,17.1632,120700.0
2008-05-23 13:30:00,23.36,23.43,23.3,23.31,199100.0,17.1632,17.2146,17.1191,17.1265,199100.0
2008-05-23 13:40:00,23.31,23.38,23.31,23.38,49300.0,17.1265,17.1779,17.1265,17.1779,49300.0
2008-05-23 13:50:00,23.36,23.37,23.28,23.31,167600.0,17.1632,17.1706,17.1044,17.1265,167600.0
2008-05-23 14:00:00,23.31,23.38,23.3,23.36,141300.0,17.1265,17.1779,17.1191,17.1632,141300.0
2008-05-23 14:10:00,23.36,23.43,23.33,23.38,208000.0,17.1632,17.2146,17.1412,17.1779,208000.0
2008-05-23 14:20:00,23.37,23.39,23.3,23.39,167400.0,17.1706,17.1852,17.1191,17.1852,167400.0
2008-05-23 14:30:00,23.38,23.39,23.33,23.37,160400.0,17.1779,17.1852,17.1412,17.1706,160400.0
2008-05-23 14:40:00,23.37,23.43,23.37,23.42,113800.0,17.1706,17.2146,17.1706,17.2073,113800.0
2008-05-23 14:50:00,23.42,23.42,23.35,23.36,124100.0,17.2073,17.2073,17.1559,17.1632,124100.0
2008-05-23 15:00:00,23.35,23.37,23.34,23.35,124800.0,17.1559,17.1706,17.1485,17.1559,124800.0
2008-05-23 15:10:00,23.34,23.36,23.26,23.32,287800.0,17.1485,17.1632,17.0897,17.1338,287800.0
2008-05-23 15:20:00,23.32,23.35,23.27,23.32,207500.0,17.1338,17.1559,17.0971,17.1338,207500.0
2008-05-23 15:30:00,23.33,23.35,23.25,23.25,330900.0,17.1412,17.1559,17.0824,17.0824,330900.0
2008-05-23 15:40:00,23.25,23.3,23.24,23.3,359700.0,17.0824,17.1191,17.075,17.1191,359700.0
2008-05-23 15:50:00,23.29,23.31,23.26,23.3,528900.0,17.1118,17.1265,17.0897,17.1191,528900.0
2008-05-27 09:30:00,23.45,23.77,23.3,23.73,457500.0,17.2293,17.4644,17.1191,17.4351,457500.0
2008-05-27 09:40:00,23.72,23.78,23.64,23.78,354700.0,17.4277,17.4718,17.3689,17.4718,354700.0
2008-05-27 09:50:00,23.76,23.83,23.71,23.76,311100.0,17.4571,17.5085,17.4204,17.4571,311100.0
2008-05-27 10:00:00,23.75,24.01,23.71,23.89,662800.0,17.4497,17.6408,17.4204,17.5526,662800.0
2008-05-27 10:10:00,23.89,23.97,23.79,23.81,386200.0,17.5526,17.6114,17.4791,17.4938,386200.0
2008-05-27 10:20:00,23.8,23.87,23.69,23.76,193800.0,17.4865,17.5379,17.4057,17.4571,193800.0
2008-05-27 10:30:00,23.76,23.83,23.57,23.57,275600.0,17.4571,17.5085,17.3175,17.3175,275600.0
2008-05-27 10:40:00,23.58,23.74,23.57,23.72,196600.0,17.3248,17.4424,17.3175,17.4277,196600.0
2008-05-27 10:50:00,23.72,23.72,23.58,23.59,195400.0,17.4277,17.4277,17.3248,17.3322,195400.0
2008-05-27 11:00:00,23.58,23.67,23.39,23.4,239600.0,17.3248,17.391,17.1852,17.1926,239600.0
2008-05-27 11:10:00,23.4,23.4,23.24,23.24,392800.0,17.1926,17.1926,17.075,17.075,392800.0
2008-05-27 11:20:00,23.25,23.28,23.18,23.26,421200.0,17.0824,17.1044,17.031,17.0897,421200.0
2008-05-27 11:30:00,23.26,23.31,23.19,23.21,231500.0,17.0897,17.1265,17.0383,17.053,231500.0
2008-05-27 11:40:00,23.2,23.23,23.17,23.17,211000.0,17.0456,17.0677,17.0236,17.0236,211000.0
2008-05-27 11:50:00,23.17,23.23,23.15,23.2,176300.0,17.0236,17.0677,17.0089,17.0456,176300.0
2008-05-27 12:00:00,23.2,23.23,23.15,23.19,140900.0,17.0456,17.0677,17.0089,17.0383,140900.0
2008-05-27 12:10:00,23.2,23.27,23.2,23.22,124200.0,17.0456,17.0971,17.0456,17.0603,124200.0
2008-05-27 12:20:00,23.22,23.27,23.22,23.25,174200.0,17.0603,17.0971,17.0603,17.0824,174200.0
2008-05-27 12:30:00,23.25,23.3,23.22,23.27,186900.0,17.0824,17.1191,17.0603,17.0971,186900.0
2008-05-27 12:40:00,23.28,23.35,23.25,23.25,198600.0,17.1044,17.1559,17.0824,17.0824,198600.0
2008-05-27 12:50:00,23.25,23.27,23.19,23.25,209900.0,17.0824,17.0971,17.0383,17.0824,209900.0
2008-05-27 13:00:00,23.24,23.25,23.18,23.23,114800.0,17.075,17.0824,17.031,17.0677,114800.0
2008-05-27 13:10:00,23.23,23.24,23.17,23.23,102200.0,17.0677,17.075,17.0236,17.0677,102200.0
2008-05-27 13:20:00,23.23,23.26,23.15,23.17,146400.0,17.0677,17.0897,17.0089,17.0236,146400.0
2008-05-27 13:30:00,23.17,23.21,23.15,23.17,147900.0,17.0236,17.053,17.0089,17.0236,147900.0
2008-05-27 13:40:00,23.17,23.2,23.14,23.15,326900.0,17.0236,17.0456,17.0016,17.0089,326900.0
2008-05-27 13:50:00,23.15,23.23,23.13,23.2,236700.0,17.0089,17.0677,16.9942,17.0456,236700.0
2008-05-27 14:00:00,23.2,23.28,23.15,23.17,276500.0,17.0456,17.1044,17.0089,17.0236,276500.0
2008-05-27 14:10:00,23.17,23.28,23.16,23.17,203200.0,17.0236,17.1044,17.0163,17.0236,203200.0
2008-05-27 14:20:00,23.17,23.26,23.16,23.26,207300.0,17.0236,17.0897,17.0163,17.0897,207300.0
2008-05-27 14:30:00,23.26,23.37,23.25,23.34,254000.0,17.0897,17.1706,17.0824,17.1485,254000.0
2008-05-27 14:40:00,23.34,23.76,23.33,23.42,226100.0,17.1485,17.4571,17.1412,17.2073,226100.0
2008-05-27 14:50:00,23.41,23.48,23.38,23.44,287400.0,17.1999,17.2514,17.1779,17.222,287400.0
2008-05-27 15:00:00,23.44,23.46,23.4,23.44,270400.0,17.222,17.2367,17.1926,17.222,270400.0
2008-05-27 15:10:00,23.44,23.47,23.43,23.44,209900.0,17.222,17.244,17.2146,17.222,209900.0
2008-05-27 15:20:00,23.45,23.46,23.41,23.45,246100.0,17.2293,17.2367,17.1999,17.2293,246100.0
2008-05-27 15:30:00,23.44,23.52,23.44,23.51,399300.0,17.222,17.2808,17.222,17.2734,399300.0
2008-05-27 15:40:00,23.51,23.51,23.46,23.48,412600.0,17.2734,17.2734,17.2367,17.2514,412600.0
2008-05-27 15:50:00,23.47,23.55,23.44,23.52,746400.0,17.244,17.3028,17.222,17.2808,746400.0
2008-05-28 09:30:00,23.87,23.99,23.86,23.95,627800.0,17.5379,17.6261,17.5306,17.5967,627800.0
2008-05-28 09:40:00,23.95,24.0,23.87,23.89,600000.0,17.5967,17.6334,17.5379,17.5526,600000.0
2008-05-28 09:50:00,23.89,23.9,23.62,23.8,511800.0,17.5526,17.56,17.3542,17.4865,511800.0
2008-05-28 10:00:00,23.8,23.81,23.63,23.74,339900.0,17.4865,17.4938,17.3616,17.4424,339900.0
2008-05-28 10:10:00,23.73,23.8,23.68,23.7,302100.0,17.4351,17.4865,17.3983,17.413,302100.0
2008-05-28 10:20:00,23.7,23.81,23.69,23.81,214600.0,17.413,17.4938,17.4057,17.4938,214600.0
2008-05-28 10:30:00,23.81,23.94,23.8,23.94,347400.0,17.4938,17.5893,17.4865,17.5893,347400.0
2008-05-28 10:40:00,23.94,24.03,23.94,23.95,314100.0,17.5893,17.6555,17.5893,17.5967,314100.0
2008-05-28 10:50:00,23.95,24.04,23.93,24.02,268000.0,17.5967,17.6628,17.582,17.6481,268000.0
2008-05-28 11:00:00,24.02,24.07,23.98,24.0,498200.0,17.6481,17.6849,17.6187,17.6334,498200.0
2008-05-28 11:10:00,24.0,24.07,23.99,24.06,183000.0,17.6334,17.6849,17.6261,17.6775,183000.0
2008-05-28 11:20:00,24.05,24.1,24.04,24.07,275100.0,17.6702,17.7069,17.6628,17.6849,275100.0
2008-05-28 11:30:00,24.07,24.13,24.05,24.09,370700.0,17.6849,17.7289,17.6702,17.6996,370700.0
2008-05-28 11:40:00,24.1,24.13,24.08,24.08,243400.0,17.7069,17.7289,17.6922,17.6922,243400.0
2008-05-28 11:50:00,24.08,24.14,24.08,24.09,262200.0,17.6922,17.7363,17.6922,17.6996,262200.0
2008-05-28 12:00:00,24.1,24.1,23.93,23.93,332900.0,17.7069,17.7069,17.582,17.582,332900.0
2008-05-28 12:10:00,23.93,24.15,23.92,24.12,288200.0,17.582,17.7436,17.5747,17.7216,288200.0
2008-05-28 12:20:00,24.11,24.12,24.05,24.06,167000.0,17.7143,17.7216,17.6702,17.6775,167000.0
2008-05-28 12:30:00,24.06,24.06,23.99,23.99,213900.0,17.6775,17.6775,17.6261,17.6261,213900.0
2008-05-28 12:40:00,23.99,24.0,23.96,23.99,138400.0,17.6261,17.6334,17.604,17.6261,138400.0
2008-05-28 12:50:00,24.0,24.0,23.89,23.94,185800.0,17.6334,17.6334,17.5526,17.5893,185800.0
2008-05-28 13:00:00,23.94,23.99,23.92,23.99,234900.0,17.5893,17.6261,17.5747,17.6261,234900.0
2008-05-28 13:10:00,23.99,24.02,23.97,23.98,215800.0,17.6261,17.6481,17.6114,17.6187,215800.0
2008-05-28 13:20:00,23.99,24.01,23.96,24.0,245800.0,17.6261,17.6408,17.604,17.6334,245800.0
2008-05-28 13:30:00,24.0,24.01,23.93,23.96,183900.0,17.6334,17.6408,17.582,17.604,183900.0
2008-05-28 13:40:00,23.97,23.97,23.88,23.9,264000.0,17.6114,17.6114,17.5453,17.56,264000.0
2008-05-28 13:50:00,23.9,23.93,23.89,23.91,224000.0,17.56,17.582,17.5526,17.5673,224000.0
2008-05-28 14:00:00,23.9,23.96,23.86,23.94,344900.0,17.56,17.604,17.5306,17.5893,344900.0
2008-05-28 14:10:00,23.94,23.97,23.91,23.93,162400.0,17.5893,17.6114,17.5673,17.582,162400.0
2008-05-28 14:20:00,23.92,23.96,23.85,23.92,397000.0,17.5747,17.604,17.5232,17.5747,397000.0
2008-05-28 14:30:00,23.93,23.97,23.9,23.95,153800.0,17.582,17.6114,17.56,17.5967,153800.0
2008-05-28 14:40:00,23.96,23.97,23.92,23.95,153900.0,17.604,17.6114,17.5747,17.5967,153900.0
2008-05-28 14:50:00,23.95,23.99,23.91,23.99,111300.0,17.5967,17.6261,17.5673,17.6261,111300.0
2008-05-28 15:00:00,23.98,24.04,23.98,24.01,183300.0,17.6187,17.6628,17.6187,17.6408,183300.0
2008-05-28 15:10:00,24.01,24.1,23.99,24.08,326300.0,17.6408,17.7069,17.6261,17.6922,326300.0
2008-05-28 15:20:00,24.08,24.19,24.04,24.16,422400.0,17.6922,17.773,17.6628,17.751,422400.0
2008-05-28 15:30:00,24.16,24.17,24.06,24.08,552900.0,17.751,17.7583,17.6775,17.6922,552900.0
2008-05-28 15:40:00,24.08,24.09,24.04,24.05,536800.0,17.6922,17.6996,17.6628,17.6702,536800.0
2008-05-28 15:50:00,24.06,24.2,24.03,24.19,950500.0,17.6775,17.7804,17.6555,17.773,950500.0
2008-05-29 09:30:00,24.12,24.26,24.03,24.14,282000.0,17.7216,17.8245,17.6555,17.7363,282000.0
2008-05-29 09:40:00,24.13,24.35,24.13,24.33,293700.0,17.7289,17.8906,17.7289,17.8759,293700.0
2008-05-29 09:50:00,24.33,24.33,24.22,24.25,198900.0,17.8759,17.8759,17.7951,17.8171,198900.0
2008-05-29 10:00:00,24.25,24.28,24.08,24.19,282200.0,17.8171,17.8392,17.6922,17.773,282200.0
2008-05-29 10:10:00,24.2,24.3,24.1,24.24,236700.0,17.7804,17.8538,17.7069,17.8098,236700.0
2008-05-29 10:20:00,24.25,24.33,24.22,24.23,148700.0,17.8171,17.8759,17.7951,17.8024,148700.0
2008-05-29 10:30:00,24.22,24.22,23.99,24.15,782400.0,17.7951,17.7951,17.6261,17.7436,782400.0
2008-05-29 10:40:00,24.16,24.3,24.08,24.26,334300.0,17.751,17.8538,17.6922,17.8245,334300.0
2008-05-29 10:50:00,24.27,24.35,24.15,24.18,244800.0,17.8318,17.8906,17.7436,17.7657,244800.0
2008-05-29 11:00:00,24.17,24.24,24.12,24.22,166900.0,17.7583,17.8098,17.7216,17.7951,166900.0
2008-05-29 11:10:00,24.22,24.25,24.17,24.2,84200.0,17.7951,17.8171,17.7583,17.7804,84200.0
2008-05-29 11:20:00,24.2,24.26,24.14,24.25,130200.0,17.7804,17.8245,17.7363,17.8171,130200.0
2008-05-29 11:30:00,24.24,24.28,24.16,24.25,147900.0,17.8098,17.8392,17.751,17.8171,147900.0
2008-05-29 11:40:00,24.24,24.29,24.16,24.25,228500.0,17.8098,17.8465,17.751,17.8171,228500.0
2008-05-29 11:50:00,24.25,24.35,24.22,24.34,123200.0,17.8171,17.8906,17.7951,17.8832,123200.0
2008-05-29 12:00:00,24.34,24.35,24.27,24.3,57700.0,17.8832,17.8906,17.8318,17.8538,57700.0
2008-05-29 12:10:00,24.3,24.37,24.27,24.31,121000.0,17.8538,17.9053,17.8318,17.8612,121000.0
2008-05-29 12:20:00,24.31,24.36,24.28,24.35,79300.0,17.8612,17.8979,17.8392,17.8906,79300.0
2008-05-29 12:30:00,24.35,24.5,24.31,24.49,269400.0,17.8906,18.0008,17.8612,17.9934,269400.0
2008-05-29 12:40:00,24.49,24.51,24.39,24.43,181800.0,17.9934,18.0081,17.92,17.9494,181800.0
2008-05-29 12:50:00,24.43,24.44,24.36,24.39,111500.0,17.9494,17.9567,17.8979,17.92,111500.0
2008-05-29 13:00:00,24.39,24.46,24.37,24.41,162100.0,17.92,17.9714,17.9053,17.9347,162100.0
2008-05-29 13:10:00,24.42,24.42,24.32,24.35,80500.0,17.942,17.942,17.8685,17.8906,80500.0
2008-05-29 13:20:00,24.36,24.43,24.34,24.35,159700.0,17.8979,17.9494,17.8832,17.8906,159700.0
2008-05-29 13:30:00,24.36,24.46,24.35,24.43,143800.0,17.8979,17.9714,17.8906,17.9494,143800.0
2008-05-29 13:40:00,24.44,24.48,24.42,24.45,179500.0,17.9567,17.9861,17.942,17.9641,179500.0
2008-05-29 13:50:00,24.43,24.43,24.34,24.35,116200.0,17.9494,17.9494,17.8832,17.8906,116200.0
2008-05-29 14:00:00,24.35,24.41,24.33,24.38,208700.0,17.8906,17.9347,17.8759,17.9126,208700.0
2008-05-29 14:10:00,24.38,24.4,24.33,24.37,202800.0,17.9126,17.9273,17.8759,17.9053,202800.0
2008-05-29 14:20:00,24.37,24.44,24.36,24.37,166500.0,17.9053,17.9567,17.8979,17.9053,166500.0
2008-05-29 14:30:00,24.37,24.41,24.31,24.33,198900.0,17.9053,17.9347,17.8612,17.8759,198900.0
2008-05-29 14:40:00,24.33,24.37,24.3,24.32,340200.0,17.8759,17.9053,17.8538,17.8685,340200.0
2008-05-29 14:50:00,24.33,24.39,24.32,24.34,158200.0,17.8759,17.92,17.8685,17.8832,158200.0
2008-05-29 15:00:00,24.34,24.41,24.33,24.38,143700.0,17.8832,17.9347,17.8759,17.9126,143700.0
2008-05-29 15:10:00,24.38,24.42,24.34,24.35,188300.0,17.9126,17.942,17.8832,17.8906,188300.0
2008-05-29 15:20:00,24.36,24.39,24.33,24.34,374000.0,17.8979,17.92,17.8759,17.8832,374000.0
2008-05-29 15:30:00,24.35,24.39,24.33,24.39,221200.0,17.8906,17.92,17.8759,17.92,221200.0
2008-05-29 15:40:00,24.39,24.4,24.33,24.33,309100.0,17.92,17.9273,17.8759,17.8759,309100.0
2008-05-29 15:50:00,24.33,24.42,24.33,24.4,537000.0,17.8759,17.942,17.8759,17.9273,537000.0
2008-05-30 09:30:00,24.3,24.44,24.15,24.19,274000.0,17.8538,17.9567,17.7436,17.773,274000.0
2008-05-30 09:40:00,24.18,24.26,24.06,24.13,266400.0,17.7657,17.8245,17.6775,17.7289,266400.0
2008-05-30 09:50:00,24.13,24.25,24.04,24.16,315400.0,17.7289,17.8171,17.6628,17.751,315400.0
2008-05-30 10:00:00,24.17,24.29,24.05,24.07,378700.0,17.7583,17.8465,17.6702,17.6849,378700.0
2008-05-30 10:10:00,24.08,24.15,24.01,24.08,174600.0,17.6922,17.7436,17.6408,17.6922,174600.0
2008-05-30 10:20:00,24.09,24.12,24.0,24.11,702000.0,17.6996,17.7216,17.6334,17.7143,702000.0
2008-05-30 10:30:00,24.11,24.15,24.05,24.1,216800.0,17.7143,17.7436,17.6702,17.7069,216800.0
2008-05-30 10:40:00,24.1,24.15,24.05,24.13,240600.0,17.7069,17.7436,17.6702,17.7289,240600.0
2008-05-30 10:50:00,24.13,24.13,24.05,24.08,129900.0,17.7289,17.7289,17.6702,17.6922,129900.0
2008-05-30 11:00:00,24.07,24.09,24.01,24.01,245500.0,17.6849,17.6996,17.6408,17.6408,245500.0
2008-05-30 11:10:00,24.01,24.06,24.0,24.03,156100.0,17.6408,17.6775,17.6334,17.6555,156100.0
2008-05-30 11:20:00,24.04,24.06,24.0,24.0,119000.0,17.6628,17.6775,17.6334,17.6334,119000.0
2008-05-30 11:30:00,24.0,24.07,23.97,24.05,157400.0,17.6334,17.6849,17.6114,17.6702,157400.0
2008-05-30 11:40:00,24.04,24.12,24.04,24.06,161300.0,17.6628,17.7216,17.6628,17.6775,161300.0
2008-05-30 11:50:00,24.06,24.08,24.03,24.06,56000.0,17.6775,17.6922,17.6555,17.6775,56000.0
2008-05-30 12:00:00,24.07,24.07,24.04,24.05,82300.0,17.6849,17.6849,17.6628,17.6702,82300.0
2008-05-30 12:10:00,24.06,24.07,24.04,24.05,33600.0,17.6775,17.6849,17.6628,17.6702,33600.0
2008-05-30 12:20:00,24.04,24.09,24.03,24.08,92400.0,17.6628,17.6996,17.6555,17.6922,92400.0
2008-05-30 12:30:00,24.09,24.16,24.08,24.13,115200.0,17.6996,17.751,17.6922,17.7289,115200.0
2008-05-30 12:40:00,24.14,24.16,24.13,24.13,59500.0,17.7363,17.751,17.7289,17.7289,59500.0
2008-05-30 12:50:00,24.14,24.18,24.14,24.17,148200.0,17.7363,17.7657,17.7363,17.7583,148200.0
2008-05-30 13:00:00,24.16,24.16,24.04,24.05,161100.0,17.751,17.751,17.6628,17.6702,161100.0
2008-05-30 13:10:00,24.05,24.05,24.01,24.02,63500.0,17.6702,17.6702,17.6408,17.6481,63500.0
2008-05-30 13:20:00,24.01,24.07,24.01,24.05,65000.0,17.6408,17.6849,17.6408,17.6702,65000.0
2008-05-30 13:30:00,24.06,24.08,24.04,24.08,63300.0,17.6775,17.6922,17.6628,17.6922,63300.0
2008-05-30 13:40:00,24.08,24.15,24.07,24.14,83900.0,17.6922,17.7436,17.6849,17.7363,83900.0
2008-05-30 13:50:00,24.14,24.16,24.12,24.13,43100.0,17.7363,17.751,17.7216,17.7289,43100.0
2008-05-30 14:00:00,24.12,24.13,24.04,24.05,108200.0,17.7216,17.7289,17.6628,17.6702,108200.0
2008-05-30 14:10:00,24.06,24.08,24.02,24.03,62400.0,17.6775,17.6922,17.6481,17.6555,62400.0
2008-05-30 14:20:00,24.02,24.08,24.0,24.07,122000.0,17.6481,17.6922,17.6334,17.6849,122000.0
2008-05-30 14:30:00,24.07,24.09,24.06,24.07,100700.0,17.6849,17.6996,17.6775,17.6849,100700.0
2008-05-30 14:40:00,24.07,24.09,24.05,24.05,76400.0,17.6849,17.6996,17.6702,17.6702,76400.0
2008-05-30 14:50:00,24.05,24.11,24.05,24.08,159900.0,17.6702,17.7143,17.6702,17.6922,159900.0
2008-05-30 15:00:00,24.07,24.14,24.07,24.11,140300.0,17.6849,17.7363,17.6849,17.7143,140300.0
2008-05-30 15:10:00,24.12,24.12,24.02,24.07,145500.0,17.7216,17.7216,17.6481,17.6849,145500.0
2008-05-30 15:20:00,24.07,24.13,24.05,24.13,181300.0,17.6849,17.7289,17.6702,17.7289,181300.0
2008-05-30 15:30:00,24.12,24.13,24.04,24.07,136500.0,17.7216,17.7289,17.6628,17.6849,136500.0
2008-05-30 15:40:00,24.06,24.12,24.03,24.11,202600.0,17.6775,17.7216,17.6555,17.7143,202600.0
2008-05-30 15:50:00,24.1,24.11,23.98,24.02,518900.0,17.7069,17.7143,17.6187,17.6481,518900.0
2008-06-02 09:30:00,24.28,24.35,24.18,24.28,800100.0,17.8392,17.8906,17.7657,17.8392,800100.0
2008-06-02 09:40:00,24.28,24.36,24.24,24.34,410200.0,17.8392,17.8979,17.8098,17.8832,410200.0
2008-06-02 09:50:00,24.34,24.35,24.17,24.2,421300.0,17.8832,17.8906,17.7583,17.7804,421300.0
2008-06-02 10:00:00,24.2,24.36,24.17,24.3,523800.0,17.7804,17.8979,17.7583,17.8538,523800.0
2008-06-02 10:10:00,24.31,24.32,24.09,24.1,274800.0,17.8612,17.8685,17.6996,17.7069,274800.0
2008-06-02 10:20:00,24.1,24.12,23.91,23.91,437000.0,17.7069,17.7216,17.5673,17.5673,437000.0
2008-06-02 10:30:00,23.91,23.94,23.86,23.94,319500.0,17.5673,17.5893,17.5306,17.5893,319500.0
2008-06-02 10:40:00,23.93,24.07,23.93,24.06,333200.0,17.582,17.6849,17.582,17.6775,333200.0
2008-06-02 10:50:00,24.06,24.07,24.0,24.0,165300.0,17.6775,17.6849,17.6334,17.6334,165300.0
2008-06-02 11:00:00,24.0,24.06,23.99,23.99,215000.0,17.6334,17.6775,17.6261,17.6261,215000.0
2008-06-02 11:10:00,23.99,24.02,23.96,23.99,233100.0,17.6261,17.6481,17.604,17.6261,233100.0
2008-06-02 11:20:00,23.98,24.0,23.9,23.99,354400.0,17.6187,17.6334,17.56,17.6261,354400.0
2008-06-02 11:30:00,23.99,24.0,23.91,23.93,285900.0,17.6261,17.6334,17.5673,17.582,285900.0
2008-06-02 11:40:00,23.94,23.96,23.92,23.94,183800.0,17.5893,17.604,17.5747,17.5893,183800.0
2008-06-02 11:50:00,23.93,23.95,23.87,23.87,308500.0,17.582,17.5967,17.5379,17.5379,308500.0
2008-06-02 12:00:00,23.87,23.88,23.81,23.81,206000.0,17.5379,17.5453,17.4938,17.4938,206000.0
2008-06-02 12:10:00,23.81,23.81,23.75,23.77,195700.0,17.4938,17.4938,17.4497,17.4644,195700.0
2008-06-02 12:20:00,23.77,23.77,23.76,23.76,89200.0,17.4644,17.4644,17.4571,17.4571,89200.0
2008-06-02 12:30:00,23.76,23.79,23.63,23.65,300200.0,17.4571,17.4791,17.3616,17.3763,300200.0
2008-06-02 12:40:00,23.66,23.74,23.62,23.7,338400.0,17.3836,17.4424,17.3542,17.413,338400.0
2008-06-02 12:50:00,23.7,23.8,23.7,23.77,158500.0,17.413,17.4865,17.413,17.4644,158500.0
2008-06-02 13:00:00,23.77,23.88,23.77,23.87,184200.0,17.4644,17.5453,17.4644,17.5379,184200.0
2008-06-02 13:10:00,23.87,23.88,23.84,23.86,108300.0,17.5379,17.5453,17.5159,17.5306,108300.0
2008-06-02 13:20:00,23.86,23.91,23.85,23.91,153000.0,17.5306,17.5673,17.5232,17.5673,153000.0
2008-06-02 13:30:00,23.91,23.91,23.86,23.88,88000.0,17.5673,17.5673,17.5306,17.5453,88000.0
2008-06-02 13:40:00,23.88,23.92,23.87,23.91,140400.0,17.5453,17.5747,17.5379,17.5673,140400.0
2008-06-02 13:50:00,23.9,23.95,23.89,23.95,209300.0,17.56,17.5967,17.5526,17.5967,209300.0
2008-06-02 14:00:00,23.96,24.02,23.92,24.0,119000.0,17.604,17.6481,17.5747,17.6334,119000.0
2008-06-02 14:10:00,24.01,24.04,23.94,23.94,139900.0,17.6408,17.6628,17.5893,17.5893,139900.0
2008-06-02 14:20:00,23.94,23.97,23.87,23.9,254900.0,17.5893,17.6114,17.5379,17.56,254900.0
2008-06-02 14:30:00,23.9,23.94,23.86,23.92,182700.0,17.56,17.5893,17.5306,17.5747,182700.0
2008-06-02 14:40:00,23.93,23.94,23.9,23.94,106200.0,17.582,17.5893,17.56,17.5893,106200.0
2008-06-02 14:50:00,23.94,24.03,23.92,23.98,229500.0,17.5893,17.6555,17.5747,17.6187,229500.0
2008-06-02 15:00:00,23.98,24.02,23.98,24.0,356900.0,17.6187,17.6481,17.6187,17.6334,356900.0
2008-06-02 15:10:00,24.0,24.05,23.99,24.02,263500.0,17.6334,17.6702,17.6261,17.6481,263500.0
2008-06-02 15:20:00,24.02,24.15,24.01,24.1,321300.0,17.6481,17.7436,17.6408,17.7069,321300.0
2008-06-02 15:30:00,24.1,24.12,24.09,24.1,310800.0,17.7069,17.7216,17.6996,17.7069,310800.0
2008-06-02 15:40:00,24.09,24.15,24.07,24.12,388900.0,17.6996,17.7436,17.6849,17.7216,388900.0
2008-06-02 15:50:00,24.11,24.14,24.06,24.07,518800.0,17.7143,17.7363,17.6775,17.6849,518800.0
2008-06-03 09:30:00,24.29,24.29,23.86,23.87,644000.0,17.8465,17.8465,17.5306,17.5379,644000.0
2008-06-03 09:40:00,23.87,24.01,23.84,23.9,319300.0,17.5379,17.6408,17.5159,17.56,319300.0
2008-06-03 09:50:00,23.9,23.91,23.73,23.75,221200.0,17.56,17.5673,17.4351,17.4497,221200.0
2008-06-03 10:00:00,23.75,24.01,23.73,23.95,507300.0,17.4497,17.6408,17.4351,17.5967,507300.0
2008-06-03 10:10:00,23.94,24.01,23.87,23.9,350700.0,17.5893,17.6408,17.5379,17.56,350700.0
2008-06-03 10:20:00,23.9,23.91,23.83,23.85,131700.0,17.56,17.5673,17.5085,17.5232,131700.0
2008-06-03 10:30:00,23.85,23.86,23.81,23.83,120100.0,17.5232,17.5306,17.4938,17.5085,120100.0
2008-06-03 10:40:00,23.82,23.85,23.76,23.8,182200.0,17.5012,17.5232,17.4571,17.4865,182200.0
2008-06-03 10:50:00,23.8,23.89,23.79,23.86,226000.0,17.4865,17.5526,17.4791,17.5306,226000.0
2008-06-03 11:00:00,23.86,23.9,23.82,23.82,155800.0,17.5306,17.56,17.5012,17.5012,155800.0
2008-06-03 11:10:00,23.82,23.93,23.8,23.91,176300.0,17.5012,17.582,17.4865,17.5673,176300.0
2008-06-03 11:20:00,23.91,24.01,23.91,23.99,172500.0,17.5673,17.6408,17.5673,17.6261,172500.0
2008-06-03 11:30:00,23.99,24.03,23.98,23.99,93600.0,17.6261,17.6555,17.6187,17.6261,93600.0
2008-06-03 11:40:00,23.99,24.02,23.98,24.0,109900.0,17.6261,17.6481,17.6187,17.6334,109900.0
2008-06-03 11:50:00,23.99,24.07,23.97,24.04,236200.0,17.6261,17.6849,17.6114,17.6628,236200.0
2008-06-03 12:00:00,24.05,24.13,24.03,24.04,224400.0,17.6702,17.7289,17.6555,17.6628,224400.0
2008-06-03 12:10:00,24.04,24.06,24.01,24.04,141000.0,17.6628,17.6775,17.6408,17.6628,141000.0
2008-06-03 12:20:00,24.05,24.05,23.93,23.94,136900.0,17.6702,17.6702,17.582,17.5893,136900.0
2008-06-03 12:30:00,23.93,24.0,23.91,23.96,126000.0,17.582,17.6334,17.5673,17.604,126000.0
2008-06-03 12:40:00,23.96,23.97,23.89,23.89,99300.0,17.604,17.6114,17.5526,17.5526,99300.0
2008-06-03 12:50:00,23.9,23.92,23.88,23.92,163700.0,17.56,17.5747,17.5453,17.5747,163700.0
2008-06-03 13:00:00,23.92,23.94,23.86,23.89,136700.0,17.5747,17.5893,17.5306,17.5526,136700.0
2008-06-03 13:10:00,23.9,24.0,23.89,24.0,180600.0,17.56,17.6334,17.5526,17.6334,180600.0
2008-06-03 13:20:00,24.0,24.01,23.87,23.9,147900.0,17.6334,17.6408,17.5379,17.56,147900.0
2008-06-03 13:30:00,23.89,23.9,23.78,23.85,288100.0,17.5526,17.56,17.4718,17.5232,288100.0
2008-06-03 13:40:00,23.85,23.88,23.79,23.79,153500.0,17.5232,17.5453,17.4791,17.4791,153500.0
2008-06-03 13:50:00,23.8,23.81,23.7,23.8,271400.0,17.4865,17.4938,17.413,17.4865,271400.0
2008-06-03 14:00:00,23.79,23.79,23.7,23.79,167200.0,17.4791,17.4791,17.413,17.4791,167200.0
2008-06-03 14:10:00,23.78,23.81,23.76,23.76,157800.0,17.4718,17.4938,17.4571,17.4571,157800.0
2008-06-03 14:20:00,23.76,23.78,23.71,23.76,313800.0,17.4571,17.4718,17.4204,17.4571,313800.0
2008-06-03 14:30:00,23.76,23.82,23.74,23.79,250100.0,17.4571,17.5012,17.4424,17.4791,250100.0
2008-06-03 14:40:00,23.79,23.85,23.76,23.84,137900.0,17.4791,17.5232,17.4571,17.5159,137900.0
2008-06-03 14:50:00,23.84,23.87,23.8,23.85,209300.0,17.5159,17.5379,17.4865,17.5232,209300.0
2008-06-03 15:00:00,23.85,24.0,23.81,23.99,386400.0,17.5232,17.6334,17.4938,17.6261,386400.0
2008-06-03 15:10:00,23.98,23.98,23.89,23.9,266000.0,17.6187,17.6187,17.5526,17.56,266000.0
2008-06-03 15:20:00,23.9,24.04,23.88,24.03,243500.0,17.56,17.6628,17.5453,17.6555,243500.0
2008-06-03 15:30:00,24.03,24.08,23.97,24.06,270900.0,17.6555,17.6922,17.6114,17.6775,270900.0
2008-06-03 15:40:00,24.05,24.07,23.98,23.99,238300.0,17.6702,17.6849,17.6187,17.6261,238300.0
2008-06-03 15:50:00,23.98,24.02,23.95,23.97,404100.0,17.6187,17.6481,17.5967,17.6114,404100.0
2008-06-04 09:30:00,23.98,24.19,23.82,23.93,348400.0,17.6187,17.773,17.5012,17.582,348400.0
2008-06-04 09:40:00,23.93,24.2,23.93,24.15,278600.0,17.582,17.7804,17.582,17.7436,278600.0
2008-06-04 09:50:00,24.14,24.15,23.96,23.99,171000.0,17.7363,17.7436,17.604,17.6261,171000.0
2008-06-04 10:00:00,24.0,24.05,23.88,23.97,275100.0,17.6334,17.6702,17.5453,17.6114,275100.0
2008-06-04 10:10:00,23.97,24.0,23.88,23.97,166000.0,17.6114,17.6334,17.5453,17.6114,166000.0
2008-06-04 10:20:00,23.97,24.11,23.96,24.09,171400.0,17.6114,17.7143,17.604,17.6996,171400.0
2008-06-04 10:30:00,24.09,24.18,23.94,24.09,407400.0,17.6996,17.7657,17.5893,17.6996,407400.0
2008-06-04 10:40:00,24.09,24.18,24.05,24.12,221500.0,17.6996,17.7657,17.6702,17.7216,221500.0
2008-06-04 10:50:00,24.12,24.34,24.1,24.31,235500.0,17.7216,17.8832,17.7069,17.8612,235500.0
2008-06-04 11:00:00,24.31,24.35,24.26,24.34,305000.0,17.8612,17.8906,17.8245,17.8832,305000.0
2008-06-04 11:10:00,24.33,24.34,24.27,24.28,174800.0,17.8759,17.8832,17.8318,17.8392,174800.0
2008-06-04 11:20:00,24.28,24.31,24.27,24.3,131000.0,17.8392,17.8612,17.8318,17.8538,131000.0
2008-06-04 11:30:00,24.3,24.33,24.3,24.31,120600.0,17.8538,17.8759,17.8538,17.8612,120600.0
2008-06-04 11:40:00,24.31,24.32,24.25,24.27,137500.0,17.8612,17.8685,17.8171,17.8318,137500.0
2008-06-04 11:50:00,24.27,24.32,24.26,24.27,104200.0,17.8318,17.8685,17.8245,17.8318,104200.0
2008-06-04 12:00:00,24.27,24.28,24.17,24.18,159200.0,17.8318,17.8392,17.7583,17.7657,159200.0
2008-06-04 12:10:00,24.17,24.26,24.17,24.26,141100.0,17.7583,17.8245,17.7583,17.8245,141100.0
2008-06-04 12:20:00,24.26,24.28,24.23,24.25,112100.0,17.8245,17.8392,17.8024,17.8171,112100.0
2008-06-04 12:30:00,24.24,24.27,24.19,24.22,177700.0,17.8098,17.8318,17.773,17.7951,177700.0
2008-06-04 12:40:00,24.22,24.23,24.11,24.11,231600.0,17.7951,17.8024,17.7143,17.7143,231600.0
2008-06-04 12:50:00,24.12,24.15,24.02,24.05,234500.0,17.7216,17.7436,17.6481,17.6702,234500.0
2008-06-04 13:00:00,24.05,24.1,23.97,24.0,127000.0,17.6702,17.7069,17.6114,17.6334,127000.0
2008-06-04 13:10:00,24.0,24.12,23.99,24.1,159600.0,17.6334,17.7216,17.6261,17.7069,159600.0
2008-06-04 13:20:00,24.11,24.17,24.08,24.14,87100.0,17.7143,17.7583,17.6922,17.7363,87100.0
2008-06-04 13:30:00,24.13,24.17,24.11,24.12,57600.0,17.7289,17.7583,17.7143,17.7216,57600.0
2008-06-04 13:40:00,24.12,24.16,24.09,24.1,66700.0,17.7216,17.751,17.6996,17.7069,66700.0
2008-06-04 13:50:00,24.09,24.17,24.08,24.15,93200.0,17.6996,17.7583,17.6922,17.7436,93200.0
2008-06-04 14:00:00,24.14,24.16,24.06,24.06,119500.0,17.7363,17.751,17.6775,17.6775,119500.0
2008-06-04 14:10:00,24.06,24.07,23.89,23.91,277600.0,17.6775,17.6849,17.5526,17.5673,277600.0
2008-06-04 14:20:00,23.91,24.0,23.88,23.95,168200.0,17.5673,17.6334,17.5453,17.5967,168200.0
2008-06-04 14:30:00,23.95,24.06,23.93,24.06,148100.0,17.5967,17.6775,17.582,17.6775,148100.0
2008-06-04 14:40:00,24.06,24.07,23.88,23.89,234300.0,17.6775,17.6849,17.5453,17.5526,234300.0
2008-06-04 14:50:00,23.89,23.95,23.81,23.83,233500.0,17.5526,17.5967,17.4938,17.5085,233500.0
2008-06-04 15:00:00,23.83,23.95,23.82,23.93,192300.0,17.5085,17.5967,17.5012,17.582,192300.0
2008-06-04 15:10:00,23.94,24.05,23.89,23.98,282600.0,17.5893,17.6702,17.5526,17.6187,282600.0
2008-06-04 15:20:00,23.98,24.05,23.96,24.01,183300.0,17.6187,17.6702,17.604,17.6408,183300.0
2008-06-04 15:30:00,24.01,24.02,23.95,23.99,155300.0,17.6408,17.6481,17.5967,17.6261,155300.0
2008-06-04 15:40:00,23.98,24.12,23.95,24.07,351400.0,17.6187,17.7216,17.5967,17.6849,351400.0
2008-06-04 15:50:00,24.07,24.09,24.01,24.06,333800.0,17.6849,17.6996,17.6408,17.6775,333800.0
2008-06-05 09:30:00,24.18,24.28,24.12,24.26,270900.0,17.7657,17.8392,17.7216,17.8245,270900.0
2008-06-05 09:40:00,24.25,24.57,24.22,24.56,389700.0,17.8171,18.0522,17.7951,18.0449,389700.0
2008-06-05 09:50:00,24.56,24.57,24.38,24.51,408600.0,18.0449,18.0522,17.9126,18.0081,408600.0
2008-06-05 10:00:00,24.52,24.54,24.35,24.47,306800.0,18.0155,18.0302,17.8906,17.9788,306800.0
2008-06-05 10:10:00,24.48,24.61,24.41,24.61,261900.0,17.9861,18.0816,17.9347,18.0816,261900.0
2008-06-05 10:20:00,24.61,24.64,24.57,24.64,196200.0,18.0816,18.1037,18.0522,18.1037,196200.0
2008-06-05 10:30:00,24.63,24.8,24.62,24.77,378600.0,18.0963,18.2212,18.089,18.1992,378600.0
2008-06-05 10:40:00,24.78,24.8,24.69,24.8,392100.0,18.2065,18.2212,18.1404,18.2212,392100.0
2008-06-05 10:50:00,24.8,24.82,24.67,24.69,268000.0,18.2212,18.2359,18.1257,18.1404,268000.0
2008-06-05 11:00:00,24.69,24.69,24.62,24.64,212700.0,18.1404,18.1404,18.089,18.1037,212700.0
2008-06-05 11:10:00,24.64,24.65,24.52,24.55,328000.0,18.1037,18.111,18.0155,18.0375,328000.0
2008-06-05 11:20:00,24.56,24.64,24.54,24.63,273500.0,18.0449,18.1037,18.0302,18.0963,273500.0
2008-06-05 11:30:00,24.62,24.65,24.58,24.64,127600.0,18.089,18.111,18.0596,18.1037,127600.0
2008-06-05 11:40:00,24.65,24.7,24.65,24.69,187800.0,18.111,18.1477,18.111,18.1404,187800.0
2008-06-05 11:50:00,24.69,24.71,24.66,24.68,132600.0,18.1404,18.1551,18.1184,18.133,132600.0
2008-06-05 12:00:00,24.69,24.75,24.65,24.66,146700.0,18.1404,18.1845,18.111,18.1184,146700.0
2008-06-05 12:10:00,24.66,24.69,24.65,24.67,163100.0,18.1184,18.1404,18.111,18.1257,163100.0
2008-06-05 12:20:00,24.66,24.76,24.66,24.73,185900.0,18.1184,18.1918,18.1184,18.1698,185900.0
2008-06-05 12:30:00,24.74,24.75,24.72,24.74,158000.0,18.1771,18.1845,18.1624,18.1771,158000.0
2008-06-05 12:40:00,24.75,24.75,24.68,24.68,163000.0,18.1845,18.1845,18.133,18.133,163000.0
2008-06-05 12:50:00,24.68,24.7,24.64,24.7,131400.0,18.133,18.1477,18.1037,18.1477,131400.0
2008-06-05 13:00:00,24.7,24.74,24.65,24.65,198700.0,18.1477,18.1771,18.111,18.111,198700.0
2008-06-05 13:10:00,24.65,24.67,24.58,24.61,218400.0,18.111,18.1257,18.0596,18.0816,218400.0
2008-06-05 13:20:00,24.61,24.61,24.5,24.52,215700.0,18.0816,18.0816,18.0008,18.0155,215700.0
2008-06-05 13:30:00,24.51,24.54,24.51,24.53,95800.0,18.0081,18.0302,18.0081,18.0228,95800.0
2008-06-05 13:40:00,24.53,24.61,24.52,24.56,133700.0,18.0228,18.0816,18.0155,18.0449,133700.0
2008-06-05 13:50:00,24.56,24.57,24.51,24.52,92500.0,18.0449,18.0522,18.0081,18.0155,92500.0
2008-06-05 14:00:00,24.53,24.53,24.44,24.45,149700.0,18.0228,18.0228,17.9567,17.9641,149700.0
2008-06-05 14:10:00,24.44,24.48,24.42,24.42,142800.0,17.9567,17.9861,17.942,17.942,142800.0
2008-06-05 14:20:00,24.42,24.42,24.29,24.32,466800.0,17.942,17.942,17.8465,17.8685,466800.0
2008-06-05 14:30:00,24.33,24.34,24.24,24.3,353700.0,17.8759,17.8832,17.8098,17.8538,353700.0
2008-06-05 14:40:00,24.3,24.34,24.28,24.29,266100.0,17.8538,17.8832,17.8392,17.8465,266100.0
2008-06-05 14:50:00,24.28,24.34,24.28,24.32,197000.0,17.8392,17.8832,17.8392,17.8685,197000.0
2008-06-05 15:00:00,24.33,24.45,24.31,24.45,238000.0,17.8759,17.9641,17.8612,17.9641,238000.0
2008-06-05 15:10:00,24.44,24.48,24.42,24.47,298200.0,17.9567,17.9861,17.942,17.9788,298200.0
2008-06-05 15:20:00,24.47,24.51,24.45,24.49,269700.0,17.9788,18.0081,17.9641,17.9934,269700.0
2008-06-05 15:30:00,24.49,24.59,24.46,24.59,316100.0,17.9934,18.0669,17.9714,18.0669,316100.0
2008-06-05 15:40:00,24.58,24.61,24.54,24.6,538500.0,18.0596,18.0816,18.0302,18.0743,538500.0
2008-06-05 15:50:00,24.6,24.68,24.59,24.6,671500.0,18.0743,18.133,18.0669,18.0743,671500.0
2008-06-06 09:30:00,24.26,24.3,24.09,24.23,502700.0,17.8245,17.8538,17.6996,17.8024,502700.0
2008-06-06 09:40:00,24.24,24.28,24.11,24.2,407000.0,17.8098,17.8392,17.7143,17.7804,407000.0
2008-06-06 09:50:00,24.21,24.27,24.14,24.17,291700.0,17.7877,17.8318,17.7363,17.7583,291700.0
2008-06-06 10:00:00,24.17,24.21,24.1,24.19,452400.0,17.7583,17.7877,17.7069,17.773,452400.0
2008-06-06 10:10:00,24.18,24.24,24.14,24.23,201600.0,17.7657,17.8098,17.7363,17.8024,201600.0
2008-06-06 10:20:00,24.23,24.31,24.2,24.25,325300.0,17.8024,17.8612,17.7804,17.8171,325300.0
2008-06-06 10:30:00,24.24,24.29,24.16,24.16,288600.0,17.8098,17.8465,17.751,17.751,288600.0
2008-06-06 10:40:00,24.16,24.2,24.12,24.2,309600.0,17.751,17.7804,17.7216,17.7804,309600.0
2008-06-06 10:50:00,24.2,24.2,24.1,24.1,185500.0,17.7804,17.7804,17.7069,17.7069,185500.0
2008-06-06 11:00:00,24.1,24.14,23.94,24.0,366700.0,17.7069,17.7363,17.5893,17.6334,366700.0
2008-06-06 11:10:00,24.0,24.06,23.99,24.06,376700.0,17.6334,17.6775,17.6261,17.6775,376700.0
2008-06-06 11:20:00,24.07,24.08,23.97,23.98,181000.0,17.6849,17.6922,17.6114,17.6187,181000.0
2008-06-06 11:30:00,23.99,24.12,23.97,24.12,219100.0,17.6261,17.7216,17.6114,17.7216,219100.0
2008-06-06 11:40:00,24.11,24.17,24.05,24.15,233600.0,17.7143,17.7583,17.6702,17.7436,233600.0
2008-06-06 11:50:00,24.15,24.22,24.14,24.18,162900.0,17.7436,17.7951,17.7363,17.7657,162900.0
2008-06-06 12:00:00,24.18,24.21,24.15,24.16,356500.0,17.7657,17.7877,17.7436,17.751,356500.0
2008-06-06 12:10:00,24.16,24.19,24.09,24.1,453700.0,17.751,17.773,17.6996,17.7069,453700.0
2008-06-06 12:20:00,24.1,24.1,24.02,24.06,207200.0,17.7069,17.7069,17.6481,17.6775,207200.0
2008-06-06 12:30:00,24.06,24.11,24.04,24.08,136400.0,17.6775,17.7143,17.6628,17.6922,136400.0
2008-06-06 12:40:00,24.08,24.14,24.05,24.12,170100.0,17.6922,17.7363,17.6702,17.7216,170100.0
2008-06-06 12:50:00,24.12,24.13,24.05,24.05,176000.0,17.7216,17.7289,17.6702,17.6702,176000.0
2008-06-06 13:00:00,24.05,24.06,23.95,23.97,232900.0,17.6702,17.6775,17.5967,17.6114,232900.0
2008-06-06 13:10:00,23.97,24.02,23.91,23.91,317300.0,17.6114,17.6481,17.5673,17.5673,317300.0
2008-06-06 13:20:00,23.91,24.0,23.9,23.96,296500.0,17.5673,17.6334,17.56,17.604,296500.0
2008-06-06 13:30:00,23.96,23.96,23.9,23.9,171300.0,17.604,17.604,17.56,17.56,171300.0
2008-06-06 13:40:00,23.9,23.94,23.89,23.92,159900.0,17.56,17.5893,17.5526,17.5747,159900.0
2008-06-06 13:50:00,23.91,23.92,23.83,23.83,257500.0,17.5673,17.5747,17.5085,17.5085,257500.0
2008-06-06 14:00:00,23.83,23.85,23.72,23.72,262300.0,17.5085,17.5232,17.4277,17.4277,262300.0
2008-06-06 14:10:00,23.73,23.77,23.6,23.72,424100.0,17.4351,17.4644,17.3395,17.4277,424100.0
2008-06-06 14:20:00,23.72,23.76,23.68,23.74,285200.0,17.4277,17.4571,17.3983,17.4424,285200.0
2008-06-06 14:30:00,23.74,23.8,23.67,23.69,201900.0,17.4424,17.4865,17.391,17.4057,201900.0
2008-06-06 14:40:00,23.69,23.79,23.67,23.75,177900.0,17.4057,17.4791,17.391,17.4497,177900.0
2008-06-06 14:50:00,23.75,23.76,23.67,23.67,237100.0,17.4497,17.4571,17.391,17.391,237100.0
2008-06-06 15:00:00,23.68,23.8,23.68,23.8,237100.0,17.3983,17.4865,17.3983,17.4865,237100.0
2008-06-06 15:10:00,23.79,23.86,23.77,23.78,498000.0,17.4791,17.5306,17.4644,17.4718,498000.0
2008-06-06 15:20:00,23.78,23.79,23.6,23.63,371200.0,17.4718,17.4791,17.3395,17.3616,371200.0
2008-06-06 15:30:00,23.63,23.69,23.58,23.64,453800.0,17.3616,17.4057,17.3248,17.3689,453800.0
2008-06-06 15:40:00,23.64,23.66,23.5,23.51,644100.0,17.3689,17.3836,17.2661,17.2734,644100.0
2008-06-06 15:50:00,23.51,23.6,23.5,23.53,818200.0,17.2734,17.3395,17.2661,17.2881,818200.0
2008-06-09 09:30:00,23.7,23.79,23.42,23.52,253900.0,17.413,17.4791,17.2073,17.2808,253900.0
2008-06-09 09:40:00,23.52,23.63,23.4,23.45,196400.0,17.2808,17.3616,17.1926,17.2293,196400.0
2008-06-09 09:50:00,23.45,23.69,23.42,23.67,226900.0,17.2293,17.4057,17.2073,17.391,226900.0
2008-06-09 10:00:00,23.67,23.82,23.65,23.8,467800.0,17.391,17.5012,17.3763,17.4865,467800.0
2008-06-09 10:10:00,23.79,23.99,23.75,23.87,328500.0,17.4791,17.6261,17.4497,17.5379,328500.0
2008-06-09 10:20:00,23.88,23.91,23.72,23.74,207200.0,17.5453,17.5673,17.4277,17.4424,207200.0
2008-06-09 10:30:00,23.73,23.84,23.67,23.67,236100.0,17.4351,17.5159,17.391,17.391,236100.0
2008-06-09 10:40:00,23.67,23.68,23.59,23.67,114600.0,17.391,17.3983,17.3322,17.391,114600.0
2008-06-09 10:50:00,23.67,23.68,23.56,23.57,200000.0,17.391,17.3983,17.3102,17.3175,200000.0
2008-06-09 11:00:00,23.58,23.58,23.54,23.55,104300.0,17.3248,17.3248,17.2955,17.3028,104300.0
2008-06-09 11:10:00,23.55,23.62,23.55,23.58,205100.0,17.3028,17.3542,17.3028,17.3248,205100.0
2008-06-09 11:20:00,23.58,23.62,23.58,23.59,155700.0,17.3248,17.3542,17.3248,17.3322,155700.0
2008-06-09 11:30:00,23.6,23.6,23.53,23.53,66700.0,17.3395,17.3395,17.2881,17.2881,66700.0
2008-06-09 11:40:00,23.52,23.56,23.47,23.48,106000.0,17.2808,17.3102,17.244,17.2514,106000.0
2008-06-09 11:50:00,23.49,23.58,23.46,23.47,123200.0,17.2587,17.3248,17.2367,17.244,123200.0
2008-06-09 12:00:00,23.47,23.48,23.42,23.46,74500.0,17.244,17.2514,17.2073,17.2367,74500.0
2008-06-09 12:10:00,23.45,23.5,23.44,23.47,104100.0,17.2293,17.2661,17.222,17.244,104100.0
2008-06-09 12:20:00,23.48,23.49,23.47,23.47,69500.0,17.2514,17.2587,17.244,17.244,69500.0
2008-06-09 12:30:00,23.48,23.48,23.46,23.48,115600.0,17.2514,17.2514,17.2367,17.2514,115600.0
2008-06-09 12:40:00,23.48,23.48,23.47,23.48,56000.0,17.2514,17.2514,17.244,17.2514,56000.0
2008-06-09 12:50:00,23.48,23.51,23.47,23.5,137300.0,17.2514,17.2734,17.244,17.2661,137300.0
2008-06-09 13:00:00,23.5,23.5,23.4,23.41,219600.0,17.2661,17.2661,17.1926,17.1999,219600.0
2008-06-09 13:10:00,23.41,23.41,23.25,23.26,211000.0,17.1999,17.1999,17.0824,17.0897,211000.0
2008-06-09 13:20:00,23.26,23.37,23.24,23.34,157500.0,17.0897,17.1706,17.075,17.1485,157500.0
2008-06-09 13:30:00,23.34,23.34,23.3,23.31,78400.0,17.1485,17.1485,17.1191,17.1265,78400.0
2008-06-09 13:40:00,23.31,23.32,23.22,23.22,231300.0,17.1265,17.1338,17.0603,17.0603,231300.0
2008-06-09 13:50:00,23.22,23.22,23.11,23.14,412700.0,17.0603,17.0603,16.9795,17.0016,412700.0
2008-06-09 14:00:00,23.13,23.15,23.0,23.01,693400.0,16.9942,17.0089,16.8987,16.9061,693400.0
2008-06-09 14:10:00,23.01,23.01,22.87,22.93,761600.0,16.9061,16.9061,16.8032,16.8473,761600.0
2008-06-09 14:20:00,22.93,23.09,22.9,23.07,585100.0,16.8473,16.9648,16.8252,16.9501,585100.0
2008-06-09 14:30:00,23.06,23.14,23.03,23.09,625800.0,16.9428,17.0016,16.9207,16.9648,625800.0
2008-06-09 14:40:00,23.09,23.09,22.98,23.04,551500.0,16.9648,16.9648,16.884,16.9281,551500.0
2008-06-09 14:50:00,23.03,23.06,22.98,23.0,622200.0,16.9207,16.9428,16.884,16.8987,622200.0
2008-06-09 15:00:00,23.0,23.06,22.99,23.03,745000.0,16.8987,16.9428,16.8914,16.9207,745000.0
2008-06-09 15:10:00,23.03,23.2,23.03,23.2,1095600.0,16.9207,17.0456,16.9207,17.0456,1095600.0
2008-06-09 15:20:00,23.19,23.24,23.18,23.2,757900.0,17.0383,17.075,17.031,17.0456,757900.0
2008-06-09 15:30:00,23.21,23.26,23.19,23.2,417200.0,17.053,17.0897,17.0383,17.0456,417200.0
2008-06-09 15:40:00,23.2,23.31,23.19,23.28,393800.0,17.0456,17.1265,17.0383,17.1044,393800.0
2008-06-09 15:50:00,23.28,23.28,23.22,23.23,896100.0,17.1044,17.1044,17.0603,17.0677,896100.0
2008-06-10 09:30:00,23.09,23.09,22.85,23.0,469700.0,16.9648,16.9648,16.7885,16.8987,469700.0
2008-06-10 09:40:00,23.0,23.15,22.94,23.15,330900.0,16.8987,17.0089,16.8546,17.0089,330900.0
2008-06-10 09:50:00,23.14,23.2,23.08,23.12,303000.0,17.0016,17.0456,16.9575,16.9869,303000.0
2008-06-10 10:00:00,23.13,23.18,23.1,23.13,201900.0,16.9942,17.031,16.9722,16.9942,201900.0
2008-06-10 10:10:00,23.12,23.29,23.1,23.28,333900.0,16.9869,17.1118,16.9722,17.1044,333900.0
2008-06-10 10:20:00,23.27,23.28,23.12,23.13,342600.0,17.0971,17.1044,16.9869,16.9942,342600.0
2008-06-10 10:30:00,23.14,23.19,23.05,23.11,378300.0,17.0016,17.0383,16.9354,16.9795,378300.0
2008-06-10 10:40:00,23.12,23.18,23.06,23.17,209000.0,16.9869,17.031,16.9428,17.0236,209000.0
2008-06-10 10:50:00,23.17,23.25,23.11,23.15,267600.0,17.0236,17.0824,16.9795,17.0089,267600.0
2008-06-10 11:00:00,23.16,23.25,23.08,23.15,312500.0,17.0163,17.0824,16.9575,17.0089,312500.0
2008-06-10 11:10:00,23.16,23.23,23.13,23.22,135600.0,17.0163,17.0677,16.9942,17.0603,135600.0
2008-06-10 11:20:00,23.21,23.29,23.19,23.21,199800.0,17.053,17.1118,17.0383,17.053,199800.0
2008-06-10 11:30:00,23.21,23.27,23.15,23.22,179800.0,17.053,17.0971,17.0089,17.0603,179800.0
2008-06-10 11:40:00,23.23,23.39,23.21,23.33,181500.0,17.0677,17.1852,17.053,17.1412,181500.0
2008-06-10 11:50:00,23.33,23.38,23.28,23.29,186300.0,17.1412,17.1779,17.1044,17.1118,186300.0
2008-06-10 12:00:00,23.3,23.41,23.25,23.34,208900.0,17.1191,17.1999,17.0824,17.1485,208900.0
2008-06-10 12:10:00,23.34,23.48,23.34,23.45,276100.0,17.1485,17.2514,17.1485,17.2293,276100.0
2008-06-10 12:20:00,23.45,23.51,23.4,23.43,199600.0,17.2293,17.2734,17.1926,17.2146,199600.0
2008-06-10 12:30:00,23.43,23.48,23.4,23.45,167400.0,17.2146,17.2514,17.1926,17.2293,167400.0
2008-06-10 12:40:00,23.45,23.46,23.41,23.45,139000.0,17.2293,17.2367,17.1999,17.2293,139000.0
2008-06-10 12:50:00,23.46,23.5,23.45,23.5,113800.0,17.2367,17.2661,17.2293,17.2661,113800.0
2008-06-10 13:00:00,23.5,23.5,23.46,23.5,123200.0,17.2661,17.2661,17.2367,17.2661,123200.0
2008-06-10 13:10:00,23.5,23.56,23.49,23.53,540800.0,17.2661,17.3102,17.2587,17.2881,540800.0
2008-06-10 13:20:00,23.54,23.55,23.49,23.55,258700.0,17.2955,17.3028,17.2587,17.3028,258700.0
2008-06-10 13:30:00,23.55,23.55,23.43,23.45,173200.0,17.3028,17.3028,17.2146,17.2293,173200.0
2008-06-10 13:40:00,23.46,23.51,23.44,23.47,154400.0,17.2367,17.2734,17.222,17.244,154400.0
2008-06-10 13:50:00,23.47,23.5,23.36,23.37,131900.0,17.244,17.2661,17.1632,17.1706,131900.0
2008-06-10 14:00:00,23.36,23.38,23.24,23.27,246500.0,17.1632,17.1779,17.075,17.0971,246500.0
2008-06-10 14:10:00,23.28,23.29,23.21,23.21,195100.0,17.1044,17.1118,17.053,17.053,195100.0
2008-06-10 14:20:00,23.21,23.38,23.21,23.36,244900.0,17.053,17.1779,17.053,17.1632,244900.0
2008-06-10 14:30:00,23.37,23.4,23.31,23.4,158400.0,17.1706,17.1926,17.1265,17.1926,158400.0
2008-06-10 14:40:00,23.4,23.45,23.35,23.38,155900.0,17.1926,17.2293,17.1559,17.1779,155900.0
2008-06-10 14:50:00,23.38,23.44,23.33,23.42,165200.0,17.1779,17.222,17.1412,17.2073,165200.0
2008-06-10 15:00:00,23.42,23.45,23.37,23.38,160200.0,17.2073,17.2293,17.1706,17.1779,160200.0
2008-06-10 15:10:00,23.38,23.39,23.32,23.34,167700.0,17.1779,17.1852,17.1338,17.1485,167700.0
2008-06-10 15:20:00,23.34,23.41,23.34,23.39,176400.0,17.1485,17.1999,17.1485,17.1852,176400.0
2008-06-10 15:30:00,23.39,23.43,23.35,23.36,167000.0,17.1852,17.2146,17.1559,17.1632,167000.0
2008-06-10 15:40:00,23.36,23.37,23.28,23.32,223700.0,17.1632,17.1706,17.1044,17.1338,223700.0
2008-06-10 15:50:00,23.32,23.36,23.27,23.31,431700.0,17.1338,17.1632,17.0971,17.1265,431700.0
2008-06-11 09:30:00,23.31,23.33,23.02,23.27,400600.0,17.1265,17.1412,16.9134,17.0971,400600.0
2008-06-11 09:40:00,23.27,23.35,23.13,23.21,241100.0,17.0971,17.1559,16.9942,17.053,241100.0
2008-06-11 09:50:00,23.22,23.28,23.16,23.17,697100.0,17.0603,17.1044,17.0163,17.0236,697100.0
2008-06-11 10:00:00,23.17,23.21,23.1,23.11,496700.0,17.0236,17.053,16.9722,16.9795,496700.0
2008-06-11 10:10:00,23.11,23.13,22.95,23.11,647600.0,16.9795,16.9942,16.862,16.9795,647600.0
2008-06-11 10:20:00,23.11,23.11,22.92,22.96,425600.0,16.9795,16.9795,16.8399,16.8693,425600.0
2008-06-11 10:30:00,22.96,23.08,22.93,22.98,688300.0,16.8693,16.9575,16.8473,16.884,688300.0
2008-06-11 10:40:00,22.98,23.07,22.92,23.03,339400.0,16.884,16.9501,16.8399,16.9207,339400.0
2008-06-11 10:50:00,23.02,23.19,22.95,23.15,320800.0,16.9134,17.0383,16.862,17.0089,320800.0
2008-06-11 11:00:00,23.16,23.16,22.99,23.04,333800.0,17.0163,17.0163,16.8914,16.9281,333800.0
2008-06-11 11:10:00,23.03,23.21,23.0,23.2,587000.0,16.9207,17.053,16.8987,17.0456,587000.0
2008-06-11 11:20:00,23.2,23.21,22.99,23.02,382100.0,17.0456,17.053,16.8914,16.9134,382100.0
2008-06-11 11:30:00,23.01,23.09,22.97,23.06,501800.0,16.9061,16.9648,16.8767,16.9428,501800.0
2008-06-11 11:40:00,23.06,23.14,23.0,23.04,305900.0,16.9428,17.0016,16.8987,16.9281,305900.0
2008-06-11 11:50:00,23.04,23.13,22.98,23.09,286900.0,16.9281,16.9942,16.884,16.9648,286900.0
2008-06-11 12:00:00,23.09,23.14,23.05,23.13,225800.0,16.9648,17.0016,16.9354,16.9942,225800.0
2008-06-11 12:10:00,23.13,23.14,23.07,23.09,364500.0,16.9942,17.0016,16.9501,16.9648,364500.0
2008-06-11 12:20:00,23.1,23.11,22.95,22.98,367200.0,16.9722,16.9795,16.862,16.884,367200.0
2008-06-11 12:30:00,22.98,23.06,22.96,23.01,346100.0,16.884,16.9428,16.8693,16.9061,346100.0
2008-06-11 12:40:00,23.01,23.04,22.94,22.99,451200.0,16.9061,16.9281,16.8546,16.8914,451200.0
2008-06-11 12:50:00,23.0,23.04,22.98,23.04,258100.0,16.8987,16.9281,16.884,16.9281,258100.0
2008-06-11 13:00:00,23.04,23.04,22.94,22.96,327200.0,16.9281,16.9281,16.8546,16.8693,327200.0
2008-06-11 13:10:00,22.96,23.04,22.94,23.01,180300.0,16.8693,16.9281,16.8546,16.9061,180300.0
2008-06-11 13:20:00,23.01,23.04,22.97,23.02,152000.0,16.9061,16.9281,16.8767,16.9134,152000.0
2008-06-11 13:30:00,23.01,23.04,22.98,22.98,228000.0,16.9061,16.9281,16.884,16.884,228000.0
2008-06-11 13:40:00,22.99,23.04,22.96,22.97,185700.0,16.8914,16.9281,16.8693,16.8767,185700.0
2008-06-11 13:50:00,22.98,22.98,22.9,22.96,220200.0,16.884,16.884,16.8252,16.8693,220200.0
2008-06-11 14:00:00,22.96,22.99,22.9,22.96,501900.0,16.8693,16.8914,16.8252,16.8693,501900.0
2008-06-11 14:10:00,22.97,23.03,22.92,23.01,208700.0,16.8767,16.9207,16.8399,16.9061,208700.0
2008-06-11 14:20:00,23.0,23.07,22.99,22.99,284200.0,16.8987,16.9501,16.8914,16.8914,284200.0
2008-06-11 14:30:00,23.0,23.03,22.99,23.01,290200.0,16.8987,16.9207,16.8914,16.9061,290200.0
2008-06-11 14:40:00,23.0,23.03,22.97,22.98,265800.0,16.8987,16.9207,16.8767,16.884,265800.0
2008-06-11 14:50:00,22.98,23.06,22.98,22.98,568500.0,16.884,16.9428,16.884,16.884,568500.0
2008-06-11 15:00:00,22.98,23.03,22.98,23.03,341300.0,16.884,16.9207,16.884,16.9207,341300.0
2008-06-11 15:10:00,23.02,23.04,22.98,22.99,301200.0,16.9134,16.9281,16.884,16.8914,301200.0
2008-06-11 15:20:00,22.99,23.0,22.9,22.98,353200.0,16.8914,16.8987,16.8252,16.884,353200.0
2008-06-11 15:30:00,22.99,23.04,22.88,22.89,340600.0,16.8914,16.9281,16.8105,16.8179,340600.0
2008-06-11 15:40:00,22.89,22.91,22.83,22.84,517500.0,16.8179,16.8326,16.7738,16.7811,517500.0
2008-06-11 15:50:00,22.85,22.89,22.83,22.87,905300.0,16.7885,16.8179,16.7738,16.8032,905300.0
2008-06-12 09:30:00,23.03,23.31,23.03,23.21,368300.0,16.9207,17.1265,16.9207,17.053,368300.0
2008-06-12 09:40:00,23.21,23.36,23.2,23.32,554800.0,17.053,17.1632,17.0456,17.1338,554800.0
2008-06-12 09:50:00,23.32,23.4,23.25,23.27,463700.0,17.1338,17.1926,17.0824,17.0971,463700.0
2008-06-12 10:00:00,23.27,23.36,23.26,23.33,406100.0,17.0971,17.1632,17.0897,17.1412,406100.0
2008-06-12 10:10:00,23.34,23.35,23.27,23.32,239300.0,17.1485,17.1559,17.0971,17.1338,239300.0
2008-06-12 10:20:00,23.32,23.33,23.2,23.32,393300.0,17.1338,17.1412,17.0456,17.1338,393300.0
2008-06-12 10:30:00,23.32,23.32,23.21,23.28,381100.0,17.1338,17.1338,17.053,17.1044,381100.0
2008-06-12 10:40:00,23.28,23.3,23.23,23.3,355900.0,17.1044,17.1191,17.0677,17.1191,355900.0
2008-06-12 10:50:00,23.29,23.3,23.22,23.28,436100.0,17.1118,17.1191,17.0603,17.1044,436100.0
2008-06-12 11:00:00,23.28,23.33,23.25,23.29,400800.0,17.1044,17.1412,17.0824,17.1118,400800.0
2008-06-12 11:10:00,23.3,23.37,23.28,23.32,344200.0,17.1191,17.1706,17.1044,17.1338,344200.0
2008-06-12 11:20:00,23.32,23.35,23.27,23.34,226200.0,17.1338,17.1559,17.0971,17.1485,226200.0
2008-06-12 11:30:00,23.35,23.39,23.31,23.37,167400.0,17.1559,17.1852,17.1265,17.1706,167400.0
2008-06-12 11:40:00,23.37,23.38,23.31,23.33,238000.0,17.1706,17.1779,17.1265,17.1412,238000.0
2008-06-12 11:50:00,23.33,23.34,23.28,23.29,149800.0,17.1412,17.1485,17.1044,17.1118,149800.0
2008-06-12 12:00:00,23.28,23.34,23.28,23.33,226600.0,17.1044,17.1485,17.1044,17.1412,226600.0
2008-06-12 12:10:00,23.33,23.35,23.25,23.27,197600.0,17.1412,17.1559,17.0824,17.0971,197600.0
2008-06-12 12:20:00,23.27,23.32,23.24,23.3,449800.0,17.0971,17.1338,17.075,17.1191,449800.0
2008-06-12 12:30:00,23.3,23.34,23.3,23.31,242100.0,17.1191,17.1485,17.1191,17.1265,242100.0
2008-06-12 12:40:00,23.32,23.34,23.29,23.31,257200.0,17.1338,17.1485,17.1118,17.1265,257200.0
2008-06-12 12:50:00,23.31,23.32,23.3,23.31,361900.0,17.1265,17.1338,17.1191,17.1265,361900.0
2008-06-12 13:00:00,23.31,23.34,23.27,23.29,425500.0,17.1265,17.1485,17.0971,17.1118,425500.0
2008-06-12 13:10:00,23.28,23.31,23.26,23.28,537100.0,17.1044,17.1265,17.0897,17.1044,537100.0
2008-06-12 13:20:00,23.28,23.33,23.27,23.3,314300.0,17.1044,17.1412,17.0971,17.1191,314300.0
2008-06-12 13:30:00,23.3,23.34,23.27,23.32,401000.0,17.1191,17.1485,17.0971,17.1338,401000.0
2008-06-12 13:40:00,23.33,23.33,23.28,23.28,417100.0,17.1412,17.1412,17.1044,17.1044,417100.0
2008-06-12 13:50:00,23.28,23.31,23.26,23.31,499400.0,17.1044,17.1265,17.0897,17.1265,499400.0
2008-06-12 14:00:00,23.3,23.31,23.26,23.3,308100.0,17.1191,17.1265,17.0897,17.1191,308100.0
2008-06-12 14:10:00,23.3,23.34,23.27,23.32,354400.0,17.1191,17.1485,17.0971,17.1338,354400.0
2008-06-12 14:20:00,23.33,23.35,23.26,23.27,336700.0,17.1412,17.1559,17.0897,17.0971,336700.0
2008-06-12 14:30:00,23.27,23.31,23.2,23.25,294200.0,17.0971,17.1265,17.0456,17.0824,294200.0
2008-06-12 14:40:00,23.24,23.27,23.17,23.19,272800.0,17.075,17.0971,17.0236,17.0383,272800.0
2008-06-12 14:50:00,23.18,23.23,23.16,23.23,347000.0,17.031,17.0677,17.0163,17.0677,347000.0
2008-06-12 15:00:00,23.23,23.24,23.18,23.22,376300.0,17.0677,17.075,17.031,17.0603,376300.0
2008-06-12 15:10:00,23.22,23.23,23.13,23.19,677600.0,17.0603,17.0677,16.9942,17.0383,677600.0
2008-06-12 15:20:00,23.19,23.23,23.14,23.16,674200.0,17.0383,17.0677,17.0016,17.0163,674200.0
2008-06-12 15:30:00,23.17,23.2,23.15,23.18,526700.0,17.0236,17.0456,17.0089,17.031,526700.0
2008-06-12 15:40:00,23.18,23.3,23.17,23.27,800900.0,17.031,17.1191,17.0236,17.0971,800900.0
2008-06-12 15:50:00,23.28,23.31,23.25,23.3,679600.0,17.1044,17.1265,17.0824,17.1191,679600.0
2008-06-13 09:30:00,23.48,23.77,23.36,23.73,278700.0,17.2514,17.4644,17.1632,17.4351,278700.0
2008-06-13 09:40:00,23.74,23.74,23.41,23.47,253000.0,17.4424,17.4424,17.1999,17.244,253000.0
2008-06-13 09:50:00,23.47,23.79,23.43,23.77,361700.0,17.244,17.4791,17.2146,17.4644,361700.0
2008-06-13 10:00:00,23.76,23.9,23.7,23.75,275200.0,17.4571,17.56,17.413,17.4497,275200.0
2008-06-13 10:10:00,23.76,23.85,23.67,23.81,304800.0,17.4571,17.5232,17.391,17.4938,304800.0
2008-06-13 10:20:00,23.82,24.0,23.81,23.97,311400.0,17.5012,17.6334,17.4938,17.6114,311400.0
2008-06-13 10:30:00,23.97,23.99,23.82,23.82,205900.0,17.6114,17.6261,17.5012,17.5012,205900.0
2008-06-13 10:40:00,23.83,23.89,23.79,23.87,162300.0,17.5085,17.5526,17.4791,17.5379,162300.0
2008-06-13 10:50:00,23.87,23.91,23.71,23.77,290500.0,17.5379,17.5673,17.4204,17.4644,290500.0
2008-06-13 11:00:00,23.77,23.88,23.76,23.81,280400.0,17.4644,17.5453,17.4571,17.4938,280400.0
2008-06-13 11:10:00,23.82,23.88,23.8,23.86,184400.0,17.5012,17.5453,17.4865,17.5306,184400.0
2008-06-13 11:20:00,23.86,23.92,23.82,23.9,166900.0,17.5306,17.5747,17.5012,17.56,166900.0
2008-06-13 11:30:00,23.9,23.9,23.85,23.86,135600.0,17.56,17.56,17.5232,17.5306,135600.0
2008-06-13 11:40:00,23.86,23.88,23.8,23.8,113700.0,17.5306,17.5453,17.4865,17.4865,113700.0
2008-06-13 11:50:00,23.8,23.81,23.78,23.8,124800.0,17.4865,17.4938,17.4718,17.4865,124800.0
2008-06-13 12:00:00,23.8,23.89,23.8,23.89,142400.0,17.4865,17.5526,17.4865,17.5526,142400.0
2008-06-13 12:10:00,23.89,23.91,23.87,23.89,112200.0,17.5526,17.5673,17.5379,17.5526,112200.0
2008-06-13 12:20:00,23.88,23.89,23.85,23.88,130700.0,17.5453,17.5526,17.5232,17.5453,130700.0
2008-06-13 12:30:00,23.88,23.93,23.84,23.84,112800.0,17.5453,17.582,17.5159,17.5159,112800.0
2008-06-13 12:40:00,23.83,23.86,23.79,23.83,143400.0,17.5085,17.5306,17.4791,17.5085,143400.0
2008-06-13 12:50:00,23.83,23.84,23.79,23.82,105500.0,17.5085,17.5159,17.4791,17.5012,105500.0
2008-06-13 13:00:00,23.81,23.83,23.77,23.81,174300.0,17.4938,17.5085,17.4644,17.4938,174300.0
2008-06-13 13:10:00,23.81,23.9,23.8,23.88,138700.0,17.4938,17.56,17.4865,17.5453,138700.0
2008-06-13 13:20:00,23.88,23.92,23.84,23.87,143800.0,17.5453,17.5747,17.5159,17.5379,143800.0
2008-06-13 13:30:00,23.88,23.89,23.79,23.8,148600.0,17.5453,17.5526,17.4791,17.4865,148600.0
2008-06-13 13:40:00,23.81,23.81,23.74,23.79,185300.0,17.4938,17.4938,17.4424,17.4791,185300.0
2008-06-13 13:50:00,23.8,23.88,23.79,23.86,147500.0,17.4865,17.5453,17.4791,17.5306,147500.0
2008-06-13 14:00:00,23.86,23.87,23.8,23.84,146400.0,17.5306,17.5379,17.4865,17.5159,146400.0
2008-06-13 14:10:00,23.85,23.94,23.84,23.93,198000.0,17.5232,17.5893,17.5159,17.582,198000.0
2008-06-13 14:20:00,23.93,23.94,23.86,23.9,196900.0,17.582,17.5893,17.5306,17.56,196900.0
2008-06-13 14:30:00,23.91,23.96,23.9,23.95,148200.0,17.5673,17.604,17.56,17.5967,148200.0
2008-06-13 14:40:00,23.95,24.04,23.94,24.01,192300.0,17.5967,17.6628,17.5893,17.6408,192300.0
2008-06-13 14:50:00,24.0,24.1,23.95,24.08,186400.0,17.6334,17.7069,17.5967,17.6922,186400.0
2008-06-13 15:00:00,24.08,24.08,24.02,24.04,123700.0,17.6922,17.6922,17.6481,17.6628,123700.0
2008-06-13 15:10:00,24.04,24.05,24.02,24.03,122000.0,17.6628,17.6702,17.6481,17.6555,122000.0
2008-06-13 15:20:00,24.04,24.06,23.97,23.98,130500.0,17.6628,17.6775,17.6114,17.6187,130500.0
2008-06-13 15:30:00,23.98,24.01,23.92,24.01,484000.0,17.6187,17.6408,17.5747,17.6408,484000.0
2008-06-13 15:40:00,24.01,24.16,24.0,24.14,549300.0,17.6408,17.751,17.6334,17.7363,549300.0
2008-06-13 15:50:00,24.14,24.15,24.09,24.13,579100.0,17.7363,17.7436,17.6996,17.7289,579100.0
2008-06-16 09:30:00,24.03,24.03,23.68,23.85,383700.0,17.6555,17.6555,17.3983,17.5232,383700.0
2008-06-16 09:40:00,23.85,23.94,23.83,23.85,392400.0,17.5232,17.5893,17.5085,17.5232,392400.0
2008-06-16 09:50:00,23.85,23.91,23.77,23.85,377800.0,17.5232,17.5673,17.4644,17.5232,377800.0
2008-06-16 10:00:00,23.84,23.99,23.81,23.95,247100.0,17.5159,17.6261,17.4938,17.5967,247100.0
2008-06-16 10:10:00,23.94,24.03,23.92,24.02,184000.0,17.5893,17.6555,17.5747,17.6481,184000.0
2008-06-16 10:20:00,24.03,24.04,23.92,23.95,150500.0,17.6555,17.6628,17.5747,17.5967,150500.0
2008-06-16 10:30:00,23.95,23.98,23.94,23.95,243200.0,17.5967,17.6187,17.5893,17.5967,243200.0
2008-06-16 10:40:00,23.95,24.09,23.95,24.07,339400.0,17.5967,17.6996,17.5967,17.6849,339400.0
2008-06-16 10:50:00,24.07,24.22,24.05,24.21,183900.0,17.6849,17.7951,17.6702,17.7877,183900.0
2008-06-16 11:00:00,24.2,24.25,24.12,24.17,177900.0,17.7804,17.8171,17.7216,17.7583,177900.0
2008-06-16 11:10:00,24.17,24.18,24.11,24.11,121900.0,17.7583,17.7657,17.7143,17.7143,121900.0
2008-06-16 11:20:00,24.12,24.14,24.05,24.1,144800.0,17.7216,17.7363,17.6702,17.7069,144800.0
2008-06-16 11:30:00,24.11,24.13,24.07,24.12,125000.0,17.7143,17.7289,17.6849,17.7216,125000.0
2008-06-16 11:40:00,24.12,24.13,24.07,24.1,71100.0,17.7216,17.7289,17.6849,17.7069,71100.0
2008-06-16 11:50:00,24.11,24.11,24.03,24.07,77400.0,17.7143,17.7143,17.6555,17.6849,77400.0
2008-06-16 12:00:00,24.08,24.09,23.96,24.04,141100.0,17.6922,17.6996,17.604,17.6628,141100.0
2008-06-16 12:10:00,24.03,24.04,23.97,24.0,129400.0,17.6555,17.6628,17.6114,17.6334,129400.0
2008-06-16 12:20:00,24.01,24.06,23.99,24.01,119400.0,17.6408,17.6775,17.6261,17.6408,119400.0
2008-06-16 12:30:00,24.01,24.07,24.01,24.02,92500.0,17.6408,17.6849,17.6408,17.6481,92500.0
2008-06-16 12:40:00,24.03,24.06,23.99,24.04,39400.0,17.6555,17.6775,17.6261,17.6628,39400.0
2008-06-16 12:50:00,24.03,24.12,24.03,24.05,121500.0,17.6555,17.7216,17.6555,17.6702,121500.0
2008-06-16 13:00:00,24.05,24.07,23.98,24.0,69200.0,17.6702,17.6849,17.6187,17.6334,69200.0
2008-06-16 13:10:00,24.01,24.12,23.98,24.12,222300.0,17.6408,17.7216,17.6187,17.7216,222300.0
2008-06-16 13:20:00,24.12,24.24,24.09,24.24,177300.0,17.7216,17.8098,17.6996,17.8098,177300.0
2008-06-16 13:30:00,24.25,24.31,24.21,24.26,180600.0,17.8171,17.8612,17.7877,17.8245,180600.0
2008-06-16 13:40:00,24.26,24.31,24.2,24.28,170300.0,17.8245,17.8612,17.7804,17.8392,170300.0
2008-06-16 13:50:00,24.28,24.29,24.21,24.26,120900.0,17.8392,17.8465,17.7877,17.8245,120900.0
2008-06-16 14:00:00,24.25,24.27,24.19,24.23,216200.0,17.8171,17.8318,17.773,17.8024,216200.0
2008-06-16 14:10:00,24.23,24.25,24.16,24.19,102000.0,17.8024,17.8171,17.751,17.773,102000.0
2008-06-16 14:20:00,24.2,24.22,24.12,24.18,166200.0,17.7804,17.7951,17.7216,17.7657,166200.0
2008-06-16 14:30:00,24.18,24.19,24.15,24.18,78700.0,17.7657,17.773,17.7436,17.7657,78700.0
2008-06-16 14:40:00,24.19,24.21,24.17,24.18,109200.0,17.773,17.7877,17.7583,17.7657,109200.0
2008-06-16 14:50:00,24.17,24.21,24.15,24.19,78500.0,17.7583,17.7877,17.7436,17.773,78500.0
2008-06-16 15:00:00,24.19,24.22,24.15,24.2,164800.0,17.773,17.7951,17.7436,17.7804,164800.0
2008-06-16 15:10:00,24.2,24.23,24.16,24.19,144400.0,17.7804,17.8024,17.751,17.773,144400.0
2008-06-16 15:20:00,24.19,24.2,24.13,24.15,229900.0,17.773,17.7804,17.7289,17.7436,229900.0
2008-06-16 15:30:00,24.15,24.16,24.07,24.1,279300.0,17.7436,17.751,17.6849,17.7069,279300.0
2008-06-16 15:40:00,24.1,24.1,24.04,24.05,328600.0,17.7069,17.7069,17.6628,17.6702,328600.0
2008-06-16 15:50:00,24.06,24.09,24.0,24.02,826200.0,17.6775,17.6996,17.6334,17.6481,826200.0
2008-06-17 09:30:00,24.15,24.23,23.91,23.93,259700.0,17.7436,17.8024,17.5673,17.582,259700.0
2008-06-17 09:40:00,23.92,23.96,23.73,23.78,326700.0,17.5747,17.604,17.4351,17.4718,326700.0
2008-06-17 09:50:00,23.78,23.82,23.62,23.62,478900.0,17.4718,17.5012,17.3542,17.3542,478900.0
2008-06-17 10:00:00,23.62,23.75,23.57,23.59,239300.0,17.3542,17.4497,17.3175,17.3322,239300.0
2008-06-17 10:10:00,23.59,23.71,23.55,23.65,266700.0,17.3322,17.4204,17.3028,17.3763,266700.0
2008-06-17 10:20:00,23.64,23.66,23.49,23.5,355200.0,17.3689,17.3836,17.2587,17.2661,355200.0
2008-06-17 10:30:00,23.5,23.57,23.47,23.56,315600.0,17.2661,17.3175,17.244,17.3102,315600.0
2008-06-17 10:40:00,23.57,23.58,23.45,23.52,399900.0,17.3175,17.3248,17.2293,17.2808,399900.0
2008-06-17 10:50:00,23.51,23.56,23.5,23.52,205400.0,17.2734,17.3102,17.2661,17.2808,205400.0
2008-06-17 11:00:00,23.52,23.6,23.51,23.56,121100.0,17.2808,17.3395,17.2734,17.3102,121100.0
2008-06-17 11:10:00,23.56,23.59,23.53,23.56,217100.0,17.3102,17.3322,17.2881,17.3102,217100.0
2008-06-17 11:20:00,23.57,23.59,23.48,23.49,335200.0,17.3175,17.3322,17.2514,17.2587,335200.0
2008-06-17 11:30:00,23.49,23.56,23.45,23.54,307500.0,17.2587,17.3102,17.2293,17.2955,307500.0
2008-06-17 11:40:00,23.54,23.61,23.53,23.6,255000.0,17.2955,17.3469,17.2881,17.3395,255000.0
2008-06-17 11:50:00,23.6,23.61,23.54,23.57,241400.0,17.3395,17.3469,17.2955,17.3175,241400.0
2008-06-17 12:00:00,23.57,23.63,23.55,23.6,132600.0,17.3175,17.3616,17.3028,17.3395,132600.0
2008-06-17 12:10:00,23.6,23.65,23.59,23.61,169300.0,17.3395,17.3763,17.3322,17.3469,169300.0
2008-06-17 12:20:00,23.61,23.62,23.57,23.57,97300.0,17.3469,17.3542,17.3175,17.3175,97300.0
2008-06-17 12:30:00,23.58,23.6,23.54,23.56,203700.0,17.3248,17.3395,17.2955,17.3102,203700.0
2008-06-17 12:40:00,23.57,23.61,23.56,23.6,147500.0,17.3175,17.3469,17.3102,17.3395,147500.0
2008-06-17 12:50:00,23.6,23.61,23.58,23.6,95900.0,17.3395,17.3469,17.3248,17.3395,95900.0
2008-06-17 13:00:00,23.6,23.61,23.56,23.61,298700.0,17.3395,17.3469,17.3102,17.3469,298700.0
2008-06-17 13:10:00,23.61,23.61,23.6,23.61,56900.0,17.3469,17.3469,17.3395,17.3469,56900.0
2008-06-17 13:20:00,23.6,23.62,23.59,23.6,161000.0,17.3395,17.3542,17.3322,17.3395,161000.0
2008-06-17 13:30:00,23.6,23.61,23.56,23.58,330300.0,17.3395,17.3469,17.3102,17.3248,330300.0
2008-06-17 13:40:00,23.59,23.59,23.53,23.55,64600.0,17.3322,17.3322,17.2881,17.3028,64600.0
2008-06-17 13:50:00,23.55,23.58,23.54,23.56,183600.0,17.3028,17.3248,17.2955,17.3102,183600.0
2008-06-17 14:00:00,23.56,23.58,23.5,23.53,305500.0,17.3102,17.3248,17.2661,17.2881,305500.0
2008-06-17 14:10:00,23.53,23.54,23.47,23.47,158700.0,17.2881,17.2955,17.244,17.244,158700.0
2008-06-17 14:20:00,23.48,23.52,23.43,23.45,190300.0,17.2514,17.2808,17.2146,17.2293,190300.0
2008-06-17 14:30:00,23.45,23.49,23.44,23.45,89000.0,17.2293,17.2587,17.222,17.2293,89000.0
2008-06-17 14:40:00,23.45,23.5,23.45,23.47,121000.0,17.2293,17.2661,17.2293,17.244,121000.0
2008-06-17 14:50:00,23.47,23.52,23.46,23.49,153500.0,17.244,17.2808,17.2367,17.2587,153500.0
2008-06-17 15:00:00,23.49,23.51,23.46,23.46,125100.0,17.2587,17.2734,17.2367,17.2367,125100.0
2008-06-17 15:10:00,23.47,23.48,23.44,23.45,253900.0,17.244,17.2514,17.222,17.2293,253900.0
2008-06-17 15:20:00,23.45,23.46,23.44,23.46,214300.0,17.2293,17.2367,17.222,17.2367,214300.0
2008-06-17 15:30:00,23.45,23.48,23.44,23.45,379900.0,17.2293,17.2514,17.222,17.2293,379900.0
2008-06-17 15:40:00,23.45,23.48,23.42,23.43,301400.0,17.2293,17.2514,17.2073,17.2146,301400.0
2008-06-17 15:50:00,23.43,23.46,23.41,23.43,592100.0,17.2146,17.2367,17.1999,17.2146,592100.0
2008-06-18 09:30:00,23.34,23.4,23.17,23.27,269200.0,17.1485,17.1926,17.0236,17.0971,269200.0
2008-06-18 09:40:00,23.27,23.48,23.25,23.32,260800.0,17.0971,17.2514,17.0824,17.1338,260800.0
2008-06-18 09:50:00,23.31,23.37,23.12,23.13,299500.0,17.1265,17.1706,16.9869,16.9942,299500.0
2008-06-18 10:00:00,23.14,23.14,23.0,23.01,345700.0,17.0016,17.0016,16.8987,16.9061,345700.0
2008-06-18 10:10:00,23.01,23.02,22.94,22.99,312700.0,16.9061,16.9134,16.8546,16.8914,312700.0
2008-06-18 10:20:00,22.99,23.06,22.96,22.96,206300.0,16.8914,16.9428,16.8693,16.8693,206300.0
2008-06-18 10:30:00,22.97,23.01,22.9,22.93,446100.0,16.8767,16.9061,16.8252,16.8473,446100.0
2008-06-18 10:40:00,22.94,22.96,22.88,22.92,284500.0,16.8546,16.8693,16.8105,16.8399,284500.0
2008-06-18 10:50:00,22.92,22.96,22.87,22.93,206700.0,16.8399,16.8693,16.8032,16.8473,206700.0
2008-06-18 11:00:00,22.92,23.05,22.89,23.05,202900.0,16.8399,16.9354,16.8179,16.9354,202900.0
2008-06-18 11:10:00,23.05,23.13,23.04,23.09,144200.0,16.9354,16.9942,16.9281,16.9648,144200.0
2008-06-18 11:20:00,23.08,23.17,23.07,23.12,140700.0,16.9575,17.0236,16.9501,16.9869,140700.0
2008-06-18 11:30:00,23.11,23.21,23.11,23.18,177400.0,16.9795,17.053,16.9795,17.031,177400.0
2008-06-18 11:40:00,23.19,23.25,23.17,23.2,195700.0,17.0383,17.0824,17.0236,17.0456,195700.0
2008-06-18 11:50:00,23.2,23.36,23.2,23.3,195800.0,17.0456,17.1632,17.0456,17.1191,195800.0
2008-06-18 12:00:00,23.29,23.29,23.19,23.19,95900.0,17.1118,17.1118,17.0383,17.0383,95900.0
2008-06-18 12:10:00,23.19,23.22,23.13,23.13,117100.0,17.0383,17.0603,16.9942,16.9942,117100.0
2008-06-18 12:20:00,23.13,23.15,23.1,23.12,116500.0,16.9942,17.0089,16.9722,16.9869,116500.0
2008-06-18 12:30:00,23.11,23.18,23.11,23.14,68100.0,16.9795,17.031,16.9795,17.0016,68100.0
2008-06-18 12:40:00,23.14,23.15,23.08,23.08,87600.0,17.0016,17.0089,16.9575,16.9575,87600.0
2008-06-18 12:50:00,23.08,23.1,23.04,23.06,124700.0,16.9575,16.9722,16.9281,16.9428,124700.0
2008-06-18 13:00:00,23.06,23.06,22.95,22.95,255000.0,16.9428,16.9428,16.862,16.862,255000.0
2008-06-18 13:10:00,22.95,22.96,22.87,22.9,183900.0,16.862,16.8693,16.8032,16.8252,183900.0
2008-06-18 13:20:00,22.9,22.94,22.9,22.92,104100.0,16.8252,16.8546,16.8252,16.8399,104100.0
2008-06-18 13:30:00,22.92,22.93,22.86,22.86,146200.0,16.8399,16.8473,16.7958,16.7958,146200.0
2008-06-18 13:40:00,22.86,22.89,22.84,22.89,130800.0,16.7958,16.8179,16.7811,16.8179,130800.0
2008-06-18 13:50:00,22.88,22.9,22.85,22.86,97700.0,16.8105,16.8252,16.7885,16.7958,97700.0
2008-06-18 14:00:00,22.87,22.98,22.87,22.95,190200.0,16.8032,16.884,16.8032,16.862,190200.0
2008-06-18 14:10:00,22.95,22.97,22.88,22.88,150900.0,16.862,16.8767,16.8105,16.8105,150900.0
2008-06-18 14:20:00,22.88,22.91,22.8,22.81,303800.0,16.8105,16.8326,16.7518,16.7591,303800.0
2008-06-18 14:30:00,22.83,22.95,22.79,22.9,178400.0,16.7738,16.862,16.7444,16.8252,178400.0
2008-06-18 14:40:00,22.9,22.97,22.9,22.93,180500.0,16.8252,16.8767,16.8252,16.8473,180500.0
2008-06-18 14:50:00,22.93,23.03,22.92,23.01,126300.0,16.8473,16.9207,16.8399,16.9061,126300.0
2008-06-18 15:00:00,23.01,23.08,22.97,23.08,145800.0,16.9061,16.9575,16.8767,16.9575,145800.0
2008-06-18 15:10:00,23.08,23.13,23.03,23.11,200400.0,16.9575,16.9942,16.9207,16.9795,200400.0
2008-06-18 15:20:00,23.1,23.11,23.04,23.05,300400.0,16.9722,16.9795,16.9281,16.9354,300400.0
2008-06-18 15:30:00,23.05,23.11,23.04,23.06,333800.0,16.9354,16.9795,16.9281,16.9428,333800.0
2008-06-18 15:40:00,23.05,23.08,23.0,23.07,483600.0,16.9354,16.9575,16.8987,16.9501,483600.0
2008-06-18 15:50:00,23.06,23.12,23.06,23.11,743400.0,16.9428,16.9869,16.9428,16.9795,743400.0
2008-06-19 09:30:00,23.1,23.31,23.0,23.28,197100.0,16.9722,17.1265,16.8987,17.1044,197100.0
2008-06-19 09:40:00,23.28,23.3,23.08,23.19,138300.0,17.1044,17.1191,16.9575,17.0383,138300.0
2008-06-19 09:50:00,23.19,23.32,23.13,23.28,213500.0,17.0383,17.1338,16.9942,17.1044,213500.0
2008-06-19 10:00:00,23.27,23.31,23.14,23.15,292200.0,17.0971,17.1265,17.0016,17.0089,292200.0
2008-06-19 10:10:00,23.15,23.23,23.09,23.12,215500.0,17.0089,17.0677,16.9648,16.9869,215500.0
2008-06-19 10:20:00,23.12,23.25,23.09,23.2,275100.0,16.9869,17.0824,16.9648,17.0456,275100.0
2008-06-19 10:30:00,23.2,23.25,23.16,23.2,352400.0,17.0456,17.0824,17.0163,17.0456,352400.0
2008-06-19 10:40:00,23.2,23.28,23.18,23.23,320600.0,17.0456,17.1044,17.031,17.0677,320600.0
2008-06-19 10:50:00,23.23,23.27,23.15,23.17,351800.0,17.0677,17.0971,17.0089,17.0236,351800.0
2008-06-19 11:00:00,23.17,23.22,23.05,23.05,356100.0,17.0236,17.0603,16.9354,16.9354,356100.0
2008-06-19 11:10:00,23.05,23.08,22.98,23.07,351100.0,16.9354,16.9575,16.884,16.9501,351100.0
2008-06-19 11:20:00,23.07,23.1,22.93,23.0,374000.0,16.9501,16.9722,16.8473,16.8987,374000.0
2008-06-19 11:30:00,23.0,23.15,22.98,23.09,362500.0,16.8987,17.0089,16.884,16.9648,362500.0
2008-06-19 11:40:00,23.09,23.11,22.99,23.01,250100.0,16.9648,16.9795,16.8914,16.9061,250100.0
2008-06-19 11:50:00,23.01,23.06,23.0,23.02,212500.0,16.9061,16.9428,16.8987,16.9134,212500.0
2008-06-19 12:00:00,23.02,23.17,23.02,23.17,223700.0,16.9134,17.0236,16.9134,17.0236,223700.0
2008-06-19 12:10:00,23.17,23.24,23.16,23.21,277000.0,17.0236,17.075,17.0163,17.053,277000.0
2008-06-19 12:20:00,23.21,23.24,23.16,23.19,199900.0,17.053,17.075,17.0163,17.0383,199900.0
2008-06-19 12:30:00,23.19,23.21,23.14,23.14,139600.0,17.0383,17.053,17.0016,17.0016,139600.0
2008-06-19 12:40:00,23.15,23.15,23.1,23.12,200500.0,17.0089,17.0089,16.9722,16.9869,200500.0
2008-06-19 12:50:00,23.13,23.15,23.09,23.12,200900.0,16.9942,17.0089,16.9648,16.9869,200900.0
2008-06-19 13:00:00,23.12,23.21,23.1,23.18,268700.0,16.9869,17.053,16.9722,17.031,268700.0
2008-06-19 13:10:00,23.18,23.22,23.17,23.18,248300.0,17.031,17.0603,17.0236,17.031,248300.0
2008-06-19 13:20:00,23.18,23.19,23.15,23.18,159500.0,17.031,17.0383,17.0089,17.031,159500.0
2008-06-19 13:30:00,23.18,23.25,23.17,23.18,160800.0,17.031,17.0824,17.0236,17.031,160800.0
2008-06-19 13:40:00,23.18,23.2,23.1,23.14,323900.0,17.031,17.0456,16.9722,17.0016,323900.0
2008-06-19 13:50:00,23.14,23.16,23.12,23.15,173700.0,17.0016,17.0163,16.9869,17.0089,173700.0
2008-06-19 14:00:00,23.15,23.15,23.08,23.09,83900.0,17.0089,17.0089,16.9575,16.9648,83900.0
2008-06-19 14:10:00,23.09,23.17,23.09,23.16,148500.0,16.9648,17.0236,16.9648,17.0163,148500.0
2008-06-19 14:20:00,23.16,23.3,23.13,23.3,135200.0,17.0163,17.1191,16.9942,17.1191,135200.0
2008-06-19 14:30:00,23.3,23.35,23.28,23.33,179300.0,17.1191,17.1559,17.1044,17.1412,179300.0
2008-06-19 14:40:00,23.33,23.46,23.29,23.45,328000.0,17.1412,17.2367,17.1118,17.2293,328000.0
2008-06-19 14:50:00,23.44,23.53,23.44,23.53,314400.0,17.222,17.2881,17.222,17.2881,314400.0
2008-06-19 15:00:00,23.53,23.65,23.52,23.58,346200.0,17.2881,17.3763,17.2808,17.3248,346200.0
2008-06-19 15:10:00,23.57,23.6,23.55,23.55,171200.0,17.3175,17.3395,17.3028,17.3028,171200.0
2008-06-19 15:20:00,23.56,23.56,23.49,23.52,249100.0,17.3102,17.3102,17.2587,17.2808,249100.0
2008-06-19 15:30:00,23.51,23.57,23.5,23.54,234700.0,17.2734,17.3175,17.2661,17.2955,234700.0
2008-06-19 15:40:00,23.55,23.56,23.51,23.53,230600.0,17.3028,17.3102,17.2734,17.2881,230600.0
2008-06-19 15:50:00,23.53,23.59,23.52,23.57,427100.0,17.2881,17.3322,17.2808,17.3175,427100.0
2008-06-20 09:30:00,23.37,23.52,23.04,23.16,1723900.0,17.1706,17.2808,16.9281,17.0163,1723900.0
2008-06-20 09:40:00,23.17,23.24,23.07,23.09,247600.0,17.0236,17.075,16.9501,16.9648,247600.0
2008-06-20 09:50:00,23.09,23.14,22.91,22.99,297700.0,16.9648,17.0016,16.8326,16.8914,297700.0
2008-06-20 10:00:00,22.99,22.99,22.73,22.87,362600.0,16.8914,16.8914,16.7003,16.8032,362600.0
2008-06-20 10:10:00,22.86,22.88,22.74,22.74,251800.0,16.7958,16.8105,16.7077,16.7077,251800.0
2008-06-20 10:20:00,22.74,22.87,22.73,22.86,242900.0,16.7077,16.8032,16.7003,16.7958,242900.0
2008-06-20 10:30:00,22.84,22.89,22.79,22.81,247100.0,16.7811,16.8179,16.7444,16.7591,247100.0
2008-06-20 10:40:00,22.81,22.86,22.76,22.82,164400.0,16.7591,16.7958,16.7224,16.7665,164400.0
2008-06-20 10:50:00,22.82,22.97,22.8,22.94,200700.0,16.7665,16.8767,16.7518,16.8546,200700.0
2008-06-20 11:00:00,22.93,22.96,22.85,22.93,181300.0,16.8473,16.8693,16.7885,16.8473,181300.0
2008-06-20 11:10:00,22.93,23.01,22.92,23.0,182100.0,16.8473,16.9061,16.8399,16.8987,182100.0
2008-06-20 11:20:00,22.99,23.12,22.98,23.04,223400.0,16.8914,16.9869,16.884,16.9281,223400.0
2008-06-20 11:30:00,23.05,23.05,22.98,22.99,99300.0,16.9354,16.9354,16.884,16.8914,99300.0
2008-06-20 11:40:00,23.0,23.1,22.99,23.0,137300.0,16.8987,16.9722,16.8914,16.8987,137300.0
2008-06-20 11:50:00,23.0,23.08,22.99,23.02,87200.0,16.8987,16.9575,16.8914,16.9134,87200.0
2008-06-20 12:00:00,23.03,23.06,22.99,23.01,79200.0,16.9207,16.9428,16.8914,16.9061,79200.0
2008-06-20 12:10:00,23.01,23.05,22.97,23.03,76700.0,16.9061,16.9354,16.8767,16.9207,76700.0
2008-06-20 12:20:00,23.03,23.04,22.96,23.01,79500.0,16.9207,16.9281,16.8693,16.9061,79500.0
2008-06-20 12:30:00,23.01,23.08,22.99,23.05,74600.0,16.9061,16.9575,16.8914,16.9354,74600.0
2008-06-20 12:40:00,23.06,23.06,22.99,22.99,68600.0,16.9428,16.9428,16.8914,16.8914,68600.0
2008-06-20 12:50:00,23.0,23.0,22.97,22.97,32100.0,16.8987,16.8987,16.8767,16.8767,32100.0
2008-06-20 13:00:00,22.97,23.02,22.93,23.02,90800.0,16.8767,16.9134,16.8473,16.9134,90800.0
2008-06-20 13:10:00,23.02,23.05,22.95,22.95,90800.0,16.9134,16.9354,16.862,16.862,90800.0
2008-06-20 13:20:00,22.96,22.96,22.86,22.86,90600.0,16.8693,16.8693,16.7958,16.7958,90600.0
2008-06-20 13:30:00,22.86,22.92,22.79,22.89,183100.0,16.7958,16.8399,16.7444,16.8179,183100.0
2008-06-20 13:40:00,22.9,22.9,22.81,22.86,181800.0,16.8252,16.8252,16.7591,16.7958,181800.0
2008-06-20 13:50:00,22.85,22.93,22.85,22.9,82600.0,16.7885,16.8473,16.7885,16.8252,82600.0
2008-06-20 14:00:00,22.9,22.93,22.84,22.9,137800.0,16.8252,16.8473,16.7811,16.8252,137800.0
2008-06-20 14:10:00,22.9,22.91,22.81,22.81,128900.0,16.8252,16.8326,16.7591,16.7591,128900.0
2008-06-20 14:20:00,22.82,22.87,22.81,22.86,92400.0,16.7665,16.8032,16.7591,16.7958,92400.0
2008-06-20 14:30:00,22.85,22.87,22.82,22.83,78200.0,16.7885,16.8032,16.7665,16.7738,78200.0
2008-06-20 14:40:00,22.84,22.87,22.8,22.82,231600.0,16.7811,16.8032,16.7518,16.7665,231600.0
2008-06-20 14:50:00,22.82,22.84,22.75,22.76,294200.0,16.7665,16.7811,16.715,16.7224,294200.0
2008-06-20 15:00:00,22.76,22.78,22.7,22.73,329200.0,16.7224,16.7371,16.6783,16.7003,329200.0
2008-06-20 15:10:00,22.73,22.86,22.71,22.78,291400.0,16.7003,16.7958,16.6856,16.7371,291400.0
2008-06-20 15:20:00,22.78,22.87,22.77,22.83,305000.0,16.7371,16.8032,16.7297,16.7738,305000.0
2008-06-20 15:30:00,22.83,22.89,22.81,22.85,371500.0,16.7738,16.8179,16.7591,16.7885,371500.0
2008-06-20 15:40:00,22.85,22.89,22.8,22.85,438100.0,16.7885,16.8179,16.7518,16.7885,438100.0
2008-06-20 15:50:00,22.85,22.88,22.8,22.8,663600.0,16.7885,16.8105,16.7518,16.7518,663600.0
2008-06-23 09:30:00,22.88,22.93,22.6,22.6,450500.0,16.8105,16.8473,16.6048,16.6048,450500.0
2008-06-23 09:40:00,22.6,22.62,22.42,22.43,334300.0,16.6048,16.6195,16.4726,16.4799,334300.0
2008-06-23 09:50:00,22.43,22.45,22.35,22.37,272100.0,16.4799,16.4946,16.4211,16.4358,272100.0
2008-06-23 10:00:00,22.38,22.4,22.24,22.27,289800.0,16.4432,16.4579,16.3403,16.3624,289800.0
2008-06-23 10:10:00,22.26,22.43,22.25,22.38,243900.0,16.355,16.4799,16.3477,16.4432,243900.0
2008-06-23 10:20:00,22.39,22.4,22.31,22.31,211400.0,16.4505,16.4579,16.3917,16.3917,211400.0
2008-06-23 10:30:00,22.32,22.47,22.32,22.44,300300.0,16.3991,16.5093,16.3991,16.4873,300300.0
2008-06-23 10:40:00,22.43,22.44,22.33,22.35,117700.0,16.4799,16.4873,16.4064,16.4211,117700.0
2008-06-23 10:50:00,22.34,22.35,22.28,22.3,136200.0,16.4138,16.4211,16.3697,16.3844,136200.0
2008-06-23 11:00:00,22.3,22.32,22.22,22.23,257600.0,16.3844,16.3991,16.3256,16.333,257600.0
2008-06-23 11:10:00,22.23,22.28,22.16,22.21,410100.0,16.333,16.3697,16.2815,16.3183,410100.0
2008-06-23 11:20:00,22.22,22.25,22.18,22.2,391000.0,16.3256,16.3477,16.2962,16.3109,391000.0
2008-06-23 11:30:00,22.2,22.22,22.1,22.11,226100.0,16.3109,16.3256,16.2375,16.2448,226100.0
2008-06-23 11:40:00,22.11,22.11,22.03,22.03,210600.0,16.2448,16.2448,16.186,16.186,210600.0
2008-06-23 11:50:00,22.04,22.11,22.02,22.1,220100.0,16.1934,16.2448,16.1787,16.2375,220100.0
2008-06-23 12:00:00,22.09,22.11,22.05,22.06,302600.0,16.2301,16.2448,16.2007,16.2081,302600.0
2008-06-23 12:10:00,22.05,22.06,21.99,22.02,321500.0,16.2007,16.2081,16.1566,16.1787,321500.0
2008-06-23 12:20:00,22.02,22.05,21.98,21.98,169000.0,16.1787,16.2007,16.1493,16.1493,169000.0
2008-06-23 12:30:00,21.99,21.99,21.92,21.96,412200.0,16.1566,16.1566,16.1052,16.1346,412200.0
2008-06-23 12:40:00,21.95,21.96,21.88,21.91,249400.0,16.1272,16.1346,16.0758,16.0979,249400.0
2008-06-23 12:50:00,21.91,21.91,21.88,21.91,231400.0,16.0979,16.0979,16.0758,16.0979,231400.0
2008-06-23 13:00:00,21.91,21.98,21.91,21.97,261100.0,16.0979,16.1493,16.0979,16.1419,261100.0
2008-06-23 13:10:00,21.98,21.98,21.87,21.89,291600.0,16.1493,16.1493,16.0685,16.0832,291600.0
2008-06-23 13:20:00,21.89,21.94,21.88,21.93,187900.0,16.0832,16.1199,16.0758,16.1125,187900.0
2008-06-23 13:30:00,21.94,21.94,21.87,21.87,223300.0,16.1199,16.1199,16.0685,16.0685,223300.0
2008-06-23 13:40:00,21.88,21.94,21.88,21.94,204500.0,16.0758,16.1199,16.0758,16.1199,204500.0
2008-06-23 13:50:00,21.94,22.07,21.93,22.01,396300.0,16.1199,16.2154,16.1125,16.1713,396300.0
2008-06-23 14:00:00,22.0,22.04,21.93,21.93,327100.0,16.164,16.1934,16.1125,16.1125,327100.0
2008-06-23 14:10:00,21.93,21.93,21.89,21.92,419500.0,16.1125,16.1125,16.0832,16.1052,419500.0
2008-06-23 14:20:00,21.92,21.92,21.87,21.9,458600.0,16.1052,16.1052,16.0685,16.0905,458600.0
2008-06-23 14:30:00,21.9,21.91,21.84,21.9,599500.0,16.0905,16.0979,16.0464,16.0905,599500.0
2008-06-23 14:40:00,21.9,21.91,21.8,21.8,332400.0,16.0905,16.0979,16.017,16.017,332400.0
2008-06-23 14:50:00,21.81,21.81,21.77,21.81,557100.0,16.0244,16.0244,15.995,16.0244,557100.0
2008-06-23 15:00:00,21.81,21.82,21.74,21.74,462000.0,16.0244,16.0317,15.9729,15.9729,462000.0
2008-06-23 15:10:00,21.74,21.78,21.73,21.74,312300.0,15.9729,16.0023,15.9656,15.9729,312300.0
2008-06-23 15:20:00,21.74,21.81,21.68,21.79,674300.0,15.9729,16.0244,15.9289,16.0097,674300.0
2008-06-23 15:30:00,21.79,21.81,21.77,21.79,439300.0,16.0097,16.0244,15.995,16.0097,439300.0
2008-06-23 15:40:00,21.79,21.8,21.75,21.76,748500.0,16.0097,16.017,15.9803,15.9876,748500.0
2008-06-23 15:50:00,21.75,21.83,21.75,21.79,1039700.0,15.9803,16.0391,15.9803,16.0097,1039700.0
2008-06-24 09:30:00,21.79,22.0,21.57,21.67,361900.0,16.0097,16.164,15.848,15.9215,361900.0
2008-06-24 09:40:00,21.67,21.69,21.51,21.52,575900.0,15.9215,15.9362,15.804,15.8113,575900.0
2008-06-24 09:50:00,21.52,21.53,21.4,21.42,614700.0,15.8113,15.8187,15.7231,15.7378,614700.0
2008-06-24 10:00:00,21.42,21.47,21.25,21.36,851400.0,15.7378,15.7746,15.6129,15.6938,851400.0
2008-06-24 10:10:00,21.35,21.47,21.35,21.39,649200.0,15.6864,15.7746,15.6864,15.7158,649200.0
2008-06-24 10:20:00,21.38,21.39,21.24,21.31,490500.0,15.7084,15.7158,15.6056,15.657,490500.0
2008-06-24 10:30:00,21.32,21.37,21.29,21.34,297900.0,15.6644,15.7011,15.6423,15.6791,297900.0
2008-06-24 10:40:00,21.34,21.54,21.33,21.5,259300.0,15.6791,15.826,15.6717,15.7966,259300.0
2008-06-24 10:50:00,21.5,21.7,21.46,21.69,569500.0,15.7966,15.9436,15.7672,15.9362,569500.0
2008-06-24 11:00:00,21.68,21.74,21.65,21.68,235000.0,15.9289,15.9729,15.9068,15.9289,235000.0
2008-06-24 11:10:00,21.68,21.95,21.67,21.95,348000.0,15.9289,16.1272,15.9215,16.1272,348000.0
2008-06-24 11:20:00,21.95,21.99,21.82,21.88,304100.0,16.1272,16.1566,16.0317,16.0758,304100.0
2008-06-24 11:30:00,21.87,21.88,21.81,21.87,233000.0,16.0685,16.0758,16.0244,16.0685,233000.0
2008-06-24 11:40:00,21.87,22.08,21.86,22.07,236700.0,16.0685,16.2228,16.0611,16.2154,236700.0
2008-06-24 11:50:00,22.07,22.24,22.04,22.2,312100.0,16.2154,16.3403,16.1934,16.3109,312100.0
2008-06-24 12:00:00,22.19,22.22,22.14,22.17,219600.0,16.3036,16.3256,16.2668,16.2889,219600.0
2008-06-24 12:10:00,22.17,22.28,22.14,22.15,167600.0,16.2889,16.3697,16.2668,16.2742,167600.0
2008-06-24 12:20:00,22.15,22.34,22.12,22.32,213500.0,16.2742,16.4138,16.2521,16.3991,213500.0
2008-06-24 12:30:00,22.32,22.32,22.28,22.3,202800.0,16.3991,16.3991,16.3697,16.3844,202800.0
2008-06-24 12:40:00,22.29,22.33,22.24,22.25,250400.0,16.377,16.4064,16.3403,16.3477,250400.0
2008-06-24 12:50:00,22.26,22.26,22.17,22.2,163600.0,16.355,16.355,16.2889,16.3109,163600.0
2008-06-24 13:00:00,22.2,22.31,22.19,22.24,278900.0,16.3109,16.3917,16.3036,16.3403,278900.0
2008-06-24 13:10:00,22.24,22.25,22.14,22.2,160700.0,16.3403,16.3477,16.2668,16.3109,160700.0
2008-06-24 13:20:00,22.2,22.25,22.17,22.18,171400.0,16.3109,16.3477,16.2889,16.2962,171400.0
2008-06-24 13:30:00,22.17,22.18,22.11,22.15,148700.0,16.2889,16.2962,16.2448,16.2742,148700.0
2008-06-24 13:40:00,22.15,22.15,22.09,22.12,274300.0,16.2742,16.2742,16.2301,16.2521,274300.0
2008-06-24 13:50:00,22.12,22.16,22.1,22.14,171900.0,16.2521,16.2815,16.2375,16.2668,171900.0
2008-06-24 14:00:00,22.14,22.3,22.14,22.23,210700.0,16.2668,16.3844,16.2668,16.333,210700.0
2008-06-24 14:10:00,22.23,22.24,22.16,22.23,138100.0,16.333,16.3403,16.2815,16.333,138100.0
2008-06-24 14:20:00,22.24,22.24,22.18,22.21,108700.0,16.3403,16.3403,16.2962,16.3183,108700.0
2008-06-24 14:30:00,22.21,22.26,22.18,22.18,140600.0,16.3183,16.355,16.2962,16.2962,140600.0
2008-06-24 14:40:00,22.18,22.18,22.02,22.08,234700.0,16.2962,16.2962,16.1787,16.2228,234700.0
2008-06-24 14:50:00,22.08,22.08,21.99,22.02,413800.0,16.2228,16.2228,16.1566,16.1787,413800.0
2008-06-24 15:00:00,22.02,22.07,21.95,22.01,243000.0,16.1787,16.2154,16.1272,16.1713,243000.0
2008-06-24 15:10:00,22.01,22.01,21.95,21.96,145300.0,16.1713,16.1713,16.1272,16.1346,145300.0
2008-06-24 15:20:00,21.96,21.98,21.9,21.92,258400.0,16.1346,16.1493,16.0905,16.1052,258400.0
2008-06-24 15:30:00,21.92,21.95,21.88,21.93,270400.0,16.1052,16.1272,16.0758,16.1125,270400.0
2008-06-24 15:40:00,21.93,21.99,21.91,21.98,224500.0,16.1125,16.1566,16.0979,16.1493,224500.0
2008-06-24 15:50:00,21.97,21.97,21.9,21.93,452200.0,16.1419,16.1419,16.0905,16.1125,452200.0
2008-06-25 09:30:00,22.04,22.28,21.86,22.25,381500.0,16.1934,16.3697,16.0611,16.3477,381500.0
2008-06-25 09:40:00,22.24,22.34,22.2,22.29,468700.0,16.3403,16.4138,16.3109,16.377,468700.0
2008-06-25 09:50:00,22.29,22.3,22.19,22.27,350400.0,16.377,16.3844,16.3036,16.3624,350400.0
2008-06-25 10:00:00,22.28,22.42,22.25,22.29,371900.0,16.3697,16.4726,16.3477,16.377,371900.0
2008-06-25 10:10:00,22.29,22.35,22.23,22.32,418500.0,16.377,16.4211,16.333,16.3991,418500.0
2008-06-25 10:20:00,22.31,22.31,22.24,22.28,225100.0,16.3917,16.3917,16.3403,16.3697,225100.0
2008-06-25 10:30:00,22.27,22.53,22.27,22.5,593300.0,16.3624,16.5534,16.3624,16.5313,593300.0
2008-06-25 10:40:00,22.51,22.71,22.47,22.71,475300.0,16.5387,16.6856,16.5093,16.6856,475300.0
2008-06-25 10:50:00,22.71,22.85,22.7,22.83,665300.0,16.6856,16.7885,16.6783,16.7738,665300.0
2008-06-25 11:00:00,22.84,22.86,22.76,22.83,491600.0,16.7811,16.7958,16.7224,16.7738,491600.0
2008-06-25 11:10:00,22.82,22.83,22.69,22.7,206600.0,16.7665,16.7738,16.6709,16.6783,206600.0
2008-06-25 11:20:00,22.7,22.78,22.69,22.78,218400.0,16.6783,16.7371,16.6709,16.7371,218400.0
2008-06-25 11:30:00,22.78,22.9,22.78,22.86,337600.0,16.7371,16.8252,16.7371,16.7958,337600.0
2008-06-25 11:40:00,22.86,22.86,22.71,22.72,158500.0,16.7958,16.7958,16.6856,16.693,158500.0
2008-06-25 11:50:00,22.72,22.73,22.57,22.58,279200.0,16.693,16.7003,16.5828,16.5901,279200.0
2008-06-25 12:00:00,22.58,22.59,22.42,22.42,230500.0,16.5901,16.5975,16.4726,16.4726,230500.0
2008-06-25 12:10:00,22.43,22.54,22.42,22.47,138800.0,16.4799,16.5607,16.4726,16.5093,138800.0
2008-06-25 12:20:00,22.47,22.5,22.46,22.46,72500.0,16.5093,16.5313,16.502,16.502,72500.0
2008-06-25 12:30:00,22.47,22.47,22.41,22.41,164700.0,16.5093,16.5093,16.4652,16.4652,164700.0
2008-06-25 12:40:00,22.42,22.42,22.34,22.35,166000.0,16.4726,16.4726,16.4138,16.4211,166000.0
2008-06-25 12:50:00,22.34,22.43,22.34,22.38,382000.0,16.4138,16.4799,16.4138,16.4432,382000.0
2008-06-25 13:00:00,22.38,22.41,22.37,22.38,101800.0,16.4432,16.4652,16.4358,16.4432,101800.0
2008-06-25 13:10:00,22.37,22.45,22.37,22.44,125900.0,16.4358,16.4946,16.4358,16.4873,125900.0
2008-06-25 13:20:00,22.44,22.47,22.4,22.4,115000.0,16.4873,16.5093,16.4579,16.4579,115000.0
2008-06-25 13:30:00,22.41,22.42,22.38,22.39,100000.0,16.4652,16.4726,16.4432,16.4505,100000.0
2008-06-25 13:40:00,22.39,22.41,22.39,22.39,63700.0,16.4505,16.4652,16.4505,16.4505,63700.0
2008-06-25 13:50:00,22.39,22.4,22.35,22.36,140300.0,16.4505,16.4579,16.4211,16.4285,140300.0
2008-06-25 14:00:00,22.35,22.4,22.34,22.37,142600.0,16.4211,16.4579,16.4138,16.4358,142600.0
2008-06-25 14:10:00,22.36,22.49,22.29,22.44,728700.0,16.4285,16.524,16.377,16.4873,728700.0
2008-06-25 14:20:00,22.44,22.49,22.29,22.29,381400.0,16.4873,16.524,16.377,16.377,381400.0
2008-06-25 14:30:00,22.29,22.34,22.21,22.24,506000.0,16.377,16.4138,16.3183,16.3403,506000.0
2008-06-25 14:40:00,22.24,22.29,22.11,22.19,351600.0,16.3403,16.377,16.2448,16.3036,351600.0
2008-06-25 14:50:00,22.2,22.3,22.16,22.26,405200.0,16.3109,16.3844,16.2815,16.355,405200.0
2008-06-25 15:00:00,22.26,22.45,22.24,22.39,342400.0,16.355,16.4946,16.3403,16.4505,342400.0
2008-06-25 15:10:00,22.39,22.4,22.26,22.26,279000.0,16.4505,16.4579,16.355,16.355,279000.0
2008-06-25 15:20:00,22.26,22.26,22.12,22.18,348700.0,16.355,16.355,16.2521,16.2962,348700.0
2008-06-25 15:30:00,22.17,22.18,21.99,22.06,461900.0,16.2889,16.2962,16.1566,16.2081,461900.0
2008-06-25 15:40:00,22.06,22.12,22.01,22.02,412600.0,16.2081,16.2521,16.1713,16.1787,412600.0
2008-06-25 15:50:00,22.02,22.17,22.02,22.17,510400.0,16.1787,16.2889,16.1787,16.2889,510400.0
2008-06-26 09:30:00,21.84,21.94,21.7,21.86,237900.0,16.0464,16.1199,15.9436,16.0611,237900.0
2008-06-26 09:40:00,21.86,21.95,21.74,21.76,487900.0,16.0611,16.1272,15.9729,15.9876,487900.0
2008-06-26 09:50:00,21.76,21.77,21.62,21.7,410800.0,15.9876,15.995,15.8848,15.9436,410800.0
2008-06-26 10:00:00,21.69,21.79,21.54,21.62,455800.0,15.9362,16.0097,15.826,15.8848,455800.0
2008-06-26 10:10:00,21.62,21.64,21.54,21.56,307400.0,15.8848,15.8995,15.826,15.8407,307400.0
2008-06-26 10:20:00,21.56,21.67,21.52,21.62,262500.0,15.8407,15.9215,15.8113,15.8848,262500.0
2008-06-26 10:30:00,21.62,21.7,21.59,21.59,249700.0,15.8848,15.9436,15.8627,15.8627,249700.0
2008-06-26 10:40:00,21.59,21.65,21.55,21.62,231800.0,15.8627,15.9068,15.8334,15.8848,231800.0
2008-06-26 10:50:00,21.62,21.64,21.51,21.55,147800.0,15.8848,15.8995,15.804,15.8334,147800.0
2008-06-26 11:00:00,21.54,21.61,21.52,21.6,178500.0,15.826,15.8774,15.8113,15.8701,178500.0
2008-06-26 11:10:00,21.61,21.66,21.55,21.62,198000.0,15.8774,15.9142,15.8334,15.8848,198000.0
2008-06-26 11:20:00,21.63,21.81,21.62,21.79,374300.0,15.8921,16.0244,15.8848,16.0097,374300.0
2008-06-26 11:30:00,21.79,21.79,21.68,21.7,255400.0,16.0097,16.0097,15.9289,15.9436,255400.0
2008-06-26 11:40:00,21.71,21.86,21.68,21.85,275200.0,15.9509,16.0611,15.9289,16.0538,275200.0
2008-06-26 11:50:00,21.85,21.89,21.79,21.83,313000.0,16.0538,16.0832,16.0097,16.0391,313000.0
2008-06-26 12:00:00,21.83,21.84,21.7,21.73,164700.0,16.0391,16.0464,15.9436,15.9656,164700.0
2008-06-26 12:10:00,21.73,21.79,21.72,21.72,182000.0,15.9656,16.0097,15.9583,15.9583,182000.0
2008-06-26 12:20:00,21.72,21.81,21.67,21.69,139400.0,15.9583,16.0244,15.9215,15.9362,139400.0
2008-06-26 12:30:00,21.69,21.7,21.59,21.66,195700.0,15.9362,15.9436,15.8627,15.9142,195700.0
2008-06-26 12:40:00,21.66,21.66,21.57,21.58,111600.0,15.9142,15.9142,15.848,15.8554,111600.0
2008-06-26 12:50:00,21.59,21.61,21.55,21.6,147800.0,15.8627,15.8774,15.8334,15.8701,147800.0
2008-06-26 13:00:00,21.6,21.71,21.59,21.7,218800.0,15.8701,15.9509,15.8627,15.9436,218800.0
2008-06-26 13:10:00,21.71,21.74,21.68,21.71,107000.0,15.9509,15.9729,15.9289,15.9509,107000.0
2008-06-26 13:20:00,21.72,21.72,21.58,21.58,215500.0,15.9583,15.9583,15.8554,15.8554,215500.0
2008-06-26 13:30:00,21.58,21.64,21.56,21.59,202600.0,15.8554,15.8995,15.8407,15.8627,202600.0
2008-06-26 13:40:00,21.59,21.75,21.55,21.55,125600.0,15.8627,15.9803,15.8334,15.8334,125600.0
2008-06-26 13:50:00,21.55,21.64,21.54,21.6,105300.0,15.8334,15.8995,15.826,15.8701,105300.0
2008-06-26 14:00:00,21.59,21.64,21.53,21.62,181400.0,15.8627,15.8995,15.8187,15.8848,181400.0
2008-06-26 14:10:00,21.63,21.63,21.47,21.49,325300.0,15.8921,15.8921,15.7746,15.7893,325300.0
2008-06-26 14:20:00,21.48,21.5,21.43,21.48,241400.0,15.7819,15.7966,15.7452,15.7819,241400.0
2008-06-26 14:30:00,21.48,21.49,21.38,21.38,234600.0,15.7819,15.7893,15.7084,15.7084,234600.0
2008-06-26 14:40:00,21.38,21.43,21.29,21.3,243100.0,15.7084,15.7452,15.6423,15.6497,243100.0
2008-06-26 14:50:00,21.29,21.35,21.28,21.33,238200.0,15.6423,15.6864,15.635,15.6717,238200.0
2008-06-26 15:00:00,21.33,21.4,21.3,21.36,196600.0,15.6717,15.7231,15.6497,15.6938,196600.0
2008-06-26 15:10:00,21.36,21.4,21.31,21.32,228400.0,15.6938,15.7231,15.657,15.6644,228400.0
2008-06-26 15:20:00,21.31,21.42,21.3,21.38,248200.0,15.657,15.7378,15.6497,15.7084,248200.0
2008-06-26 15:30:00,21.38,21.39,21.31,21.33,357700.0,15.7084,15.7158,15.657,15.6717,357700.0
2008-06-26 15:40:00,21.33,21.34,21.22,21.25,807000.0,15.6717,15.6791,15.5909,15.6129,807000.0
2008-06-26 15:50:00,21.25,21.26,21.2,21.2,826400.0,15.6129,15.6203,15.5762,15.5762,826400.0
2008-06-27 09:30:00,21.21,21.36,21.13,21.19,333200.0,15.5835,15.6938,15.5248,15.5688,333200.0
2008-06-27 09:40:00,21.2,21.2,20.95,21.01,399800.0,15.5762,15.5762,15.3925,15.4366,399800.0
2008-06-27 09:50:00,21.01,21.22,21.0,21.15,347800.0,15.4366,15.5909,15.4293,15.5395,347800.0
2008-06-27 10:00:00,21.14,21.37,21.14,21.29,298000.0,15.5321,15.7011,15.5321,15.6423,298000.0
2008-06-27 10:10:00,21.28,21.3,21.18,21.2,258100.0,15.635,15.6497,15.5615,15.5762,258100.0
2008-06-27 10:20:00,21.2,21.26,21.17,21.18,165400.0,15.5762,15.6203,15.5542,15.5615,165400.0
2008-06-27 10:30:00,21.18,21.31,21.17,21.21,215400.0,15.5615,15.657,15.5542,15.5835,215400.0
2008-06-27 10:40:00,21.2,21.21,21.07,21.07,186000.0,15.5762,15.5835,15.4807,15.4807,186000.0
2008-06-27 10:50:00,21.06,21.1,21.02,21.09,237800.0,15.4733,15.5027,15.4439,15.4954,237800.0
2008-06-27 11:00:00,21.09,21.15,21.08,21.13,319100.0,15.4954,15.5395,15.488,15.5248,319100.0
2008-06-27 11:10:00,21.12,21.16,21.1,21.13,131400.0,15.5174,15.5468,15.5027,15.5248,131400.0
2008-06-27 11:20:00,21.13,21.22,21.11,21.2,163800.0,15.5248,15.5909,15.5101,15.5762,163800.0
2008-06-27 11:30:00,21.19,21.2,21.13,21.17,182500.0,15.5688,15.5762,15.5248,15.5542,182500.0
2008-06-27 11:40:00,21.17,21.23,21.14,21.22,139800.0,15.5542,15.5982,15.5321,15.5909,139800.0
2008-06-27 11:50:00,21.22,21.23,21.13,21.16,171200.0,15.5909,15.5982,15.5248,15.5468,171200.0
2008-06-27 12:00:00,21.16,21.21,21.15,21.19,182200.0,15.5468,15.5835,15.5395,15.5688,182200.0
2008-06-27 12:10:00,21.19,21.2,21.15,21.16,153900.0,15.5688,15.5762,15.5395,15.5468,153900.0
2008-06-27 12:20:00,21.16,21.19,21.15,21.16,100800.0,15.5468,15.5688,15.5395,15.5468,100800.0
2008-06-27 12:30:00,21.16,21.17,21.04,21.08,347900.0,15.5468,15.5542,15.4586,15.488,347900.0
2008-06-27 12:40:00,21.08,21.11,21.04,21.05,190300.0,15.488,15.5101,15.4586,15.466,190300.0
2008-06-27 12:50:00,21.05,21.14,21.04,21.11,121600.0,15.466,15.5321,15.4586,15.5101,121600.0
2008-06-27 13:00:00,21.11,21.13,20.98,20.98,140200.0,15.5101,15.5248,15.4146,15.4146,140200.0
2008-06-27 13:10:00,20.99,21.0,20.92,20.94,158000.0,15.4219,15.4293,15.3705,15.3852,158000.0
2008-06-27 13:20:00,20.94,20.95,20.91,20.93,152000.0,15.3852,15.3925,15.3631,15.3778,152000.0
2008-06-27 13:30:00,20.93,20.95,20.76,20.77,328900.0,15.3778,15.3925,15.2529,15.2603,328900.0
2008-06-27 13:40:00,20.77,20.85,20.77,20.83,227400.0,15.2603,15.319,15.2603,15.3043,227400.0
2008-06-27 13:50:00,20.83,20.88,20.78,20.86,395700.0,15.3043,15.3411,15.2676,15.3264,395700.0
2008-06-27 14:00:00,20.87,20.91,20.84,20.91,276800.0,15.3337,15.3631,15.3117,15.3631,276800.0
2008-06-27 14:10:00,20.9,21.0,20.88,20.96,256300.0,15.3558,15.4293,15.3411,15.3999,256300.0
2008-06-27 14:20:00,20.96,21.15,20.9,21.13,285600.0,15.3999,15.5395,15.3558,15.5248,285600.0
2008-06-27 14:30:00,21.14,21.2,21.13,21.15,497800.0,15.5321,15.5762,15.5248,15.5395,497800.0
2008-06-27 14:40:00,21.14,21.15,21.0,21.05,185400.0,15.5321,15.5395,15.4293,15.466,185400.0
2008-06-27 14:50:00,21.06,21.1,21.03,21.09,131900.0,15.4733,15.5027,15.4513,15.4954,131900.0
2008-06-27 15:00:00,21.1,21.1,20.99,21.03,232600.0,15.5027,15.5027,15.4219,15.4513,232600.0
2008-06-27 15:10:00,21.03,21.1,21.0,21.05,240600.0,15.4513,15.5027,15.4293,15.466,240600.0
2008-06-27 15:20:00,21.06,21.11,21.01,21.03,310800.0,15.4733,15.5101,15.4366,15.4513,310800.0
2008-06-27 15:30:00,21.03,21.08,20.98,21.04,296800.0,15.4513,15.488,15.4146,15.4586,296800.0
2008-06-27 15:40:00,21.04,21.07,20.9,20.92,1343600.0,15.4586,15.4807,15.3558,15.3705,1343600.0
2008-06-27 15:50:00,20.92,20.92,20.85,20.87,1659900.0,15.3705,15.3705,15.319,15.3337,1659900.0
2008-06-30 09:30:00,20.77,20.86,20.65,20.82,687800.0,15.2603,15.3264,15.1721,15.297,687800.0
2008-06-30 09:40:00,20.82,20.86,20.67,20.69,905000.0,15.297,15.3264,15.1868,15.2015,905000.0
2008-06-30 09:50:00,20.68,20.7,20.52,20.54,472500.0,15.1941,15.2088,15.0766,15.0913,472500.0
2008-06-30 10:00:00,20.54,20.72,20.52,20.71,605000.0,15.0913,15.2235,15.0766,15.2162,605000.0
2008-06-30 10:10:00,20.71,20.83,20.69,20.78,535300.0,15.2162,15.3043,15.2015,15.2676,535300.0
2008-06-30 10:20:00,20.78,20.96,20.76,20.9,331100.0,15.2676,15.3999,15.2529,15.3558,331100.0
2008-06-30 10:30:00,20.9,20.97,20.73,20.81,331700.0,15.3558,15.4072,15.2309,15.2897,331700.0
2008-06-30 10:40:00,20.81,20.82,20.69,20.79,199100.0,15.2897,15.297,15.2015,15.275,199100.0
2008-06-30 10:50:00,20.79,20.87,20.73,20.86,212500.0,15.275,15.3337,15.2309,15.3264,212500.0
2008-06-30 11:00:00,20.87,20.9,20.81,20.81,274900.0,15.3337,15.3558,15.2897,15.2897,274900.0
2008-06-30 11:10:00,20.81,21.12,20.81,21.12,304100.0,15.2897,15.5174,15.2897,15.5174,304100.0
2008-06-30 11:20:00,21.11,21.23,21.0,21.22,261500.0,15.5101,15.5982,15.4293,15.5909,261500.0
2008-06-30 11:30:00,21.22,21.25,21.13,21.15,319100.0,15.5909,15.6129,15.5248,15.5395,319100.0
2008-06-30 11:40:00,21.14,21.19,21.01,21.05,241600.0,15.5321,15.5688,15.4366,15.466,241600.0
2008-06-30 11:50:00,21.05,21.18,21.04,21.16,184300.0,15.466,15.5615,15.4586,15.5468,184300.0
2008-06-30 12:00:00,21.16,21.17,21.1,21.16,128200.0,15.5468,15.5542,15.5027,15.5468,128200.0
2008-06-30 12:10:00,21.16,21.2,21.15,21.17,196600.0,15.5468,15.5762,15.5395,15.5542,196600.0
2008-06-30 12:20:00,21.17,21.18,21.11,21.17,184900.0,15.5542,15.5615,15.5101,15.5542,184900.0
2008-06-30 12:30:00,21.17,21.2,21.11,21.11,234300.0,15.5542,15.5762,15.5101,15.5101,234300.0
2008-06-30 12:40:00,21.11,21.2,21.09,21.19,136900.0,15.5101,15.5762,15.4954,15.5688,136900.0
2008-06-30 12:50:00,21.19,21.2,21.13,21.15,241400.0,15.5688,15.5762,15.5248,15.5395,241400.0
2008-06-30 13:00:00,21.15,21.15,21.03,21.05,143600.0,15.5395,15.5395,15.4513,15.466,143600.0
2008-06-30 13:10:00,21.05,21.13,21.02,21.13,175100.0,15.466,15.5248,15.4439,15.5248,175100.0
2008-06-30 13:20:00,21.13,21.13,21.05,21.05,310000.0,15.5248,15.5248,15.466,15.466,310000.0
2008-06-30 13:30:00,21.05,21.06,20.97,20.97,230400.0,15.466,15.4733,15.4072,15.4072,230400.0
2008-06-30 13:40:00,20.98,20.98,20.84,20.84,229100.0,15.4146,15.4146,15.3117,15.3117,229100.0
2008-06-30 13:50:00,20.84,20.92,20.8,20.91,284400.0,15.3117,15.3705,15.2823,15.3631,284400.0
2008-06-30 14:00:00,20.92,20.94,20.87,20.91,232100.0,15.3705,15.3852,15.3337,15.3631,232100.0
2008-06-30 14:10:00,20.9,20.96,20.9,20.95,302400.0,15.3558,15.3999,15.3558,15.3925,302400.0
2008-06-30 14:20:00,20.95,20.97,20.92,20.94,280000.0,15.3925,15.4072,15.3705,15.3852,280000.0
2008-06-30 14:30:00,20.94,20.94,20.81,20.83,357800.0,15.3852,15.3852,15.2897,15.3043,357800.0
2008-06-30 14:40:00,20.83,20.84,20.8,20.82,321600.0,15.3043,15.3117,15.2823,15.297,321600.0
2008-06-30 14:50:00,20.82,20.85,20.81,20.82,267500.0,15.297,15.319,15.2897,15.297,267500.0
2008-06-30 15:00:00,20.82,20.85,20.8,20.81,388100.0,15.297,15.319,15.2823,15.2897,388100.0
2008-06-30 15:10:00,20.8,20.81,20.75,20.78,584600.0,15.2823,15.2897,15.2456,15.2676,584600.0
2008-06-30 15:20:00,20.77,20.79,20.74,20.76,463200.0,15.2603,15.275,15.2382,15.2529,463200.0
2008-06-30 15:30:00,20.75,20.76,20.7,20.75,648100.0,15.2456,15.2529,15.2088,15.2456,648100.0
2008-06-30 15:40:00,20.74,20.84,20.74,20.82,1186300.0,15.2382,15.3117,15.2382,15.297,1186300.0
2008-06-30 15:50:00,20.81,20.81,20.69,20.7,1501000.0,15.2897,15.2897,15.2015,15.2088,1501000.0
2008-07-01 09:30:00,20.5,20.5,20.12,20.2,890600.0,15.0619,15.0619,14.7827,14.8415,890600.0
2008-07-01 09:40:00,20.21,20.22,20.01,20.06,548200.0,14.8488,14.8562,14.7019,14.7386,548200.0
2008-07-01 09:50:00,20.07,20.13,19.99,20.05,901800.0,14.746,14.79,14.6872,14.7313,901800.0
2008-07-01 10:00:00,20.06,20.48,20.05,20.42,963900.0,14.7386,15.0472,14.7313,15.0031,963900.0
2008-07-01 10:10:00,20.42,20.42,20.19,20.27,461400.0,15.0031,15.0031,14.8341,14.8929,461400.0
2008-07-01 10:20:00,20.27,20.38,20.27,20.36,386000.0,14.8929,14.9737,14.8929,14.959,386000.0
2008-07-01 10:30:00,20.35,20.45,20.34,20.45,375400.0,14.9517,15.0252,14.9443,15.0252,375400.0
2008-07-01 10:40:00,20.44,20.47,20.33,20.43,346500.0,15.0178,15.0398,14.937,15.0105,346500.0
2008-07-01 10:50:00,20.43,20.46,20.39,20.42,358300.0,15.0105,15.0325,14.9811,15.0031,358300.0
2008-07-01 11:00:00,20.42,20.46,20.31,20.31,325900.0,15.0031,15.0325,14.9223,14.9223,325900.0
2008-07-01 11:10:00,20.3,20.37,20.27,20.27,175700.0,14.9149,14.9664,14.8929,14.8929,175700.0
2008-07-01 11:20:00,20.26,20.32,20.25,20.28,135100.0,14.8856,14.9296,14.8782,14.9002,135100.0
2008-07-01 11:30:00,20.29,20.3,20.24,20.26,286000.0,14.9076,14.9149,14.8709,14.8856,286000.0
2008-07-01 11:40:00,20.25,20.28,20.17,20.18,189500.0,14.8782,14.9002,14.8194,14.8268,189500.0
2008-07-01 11:50:00,20.2,20.22,20.08,20.11,202200.0,14.8415,14.8562,14.7533,14.7753,202200.0
2008-07-01 12:00:00,20.12,20.15,20.05,20.08,276400.0,14.7827,14.8047,14.7313,14.7533,276400.0
2008-07-01 12:10:00,20.08,20.08,19.99,19.99,605700.0,14.7533,14.7533,14.6872,14.6872,605700.0
2008-07-01 12:20:00,19.99,20.02,19.95,19.98,327000.0,14.6872,14.7092,14.6578,14.6798,327000.0
2008-07-01 12:30:00,19.98,20.1,19.98,20.07,240300.0,14.6798,14.768,14.6798,14.746,240300.0
2008-07-01 12:40:00,20.07,20.14,19.99,20.14,255300.0,14.746,14.7974,14.6872,14.7974,255300.0
2008-07-01 12:50:00,20.14,20.18,20.08,20.14,198300.0,14.7974,14.8268,14.7533,14.7974,198300.0
2008-07-01 13:00:00,20.13,20.15,20.05,20.06,235500.0,14.79,14.8047,14.7313,14.7386,235500.0
2008-07-01 13:10:00,20.05,20.17,20.04,20.16,265600.0,14.7313,14.8194,14.7239,14.8121,265600.0
2008-07-01 13:20:00,20.16,20.25,20.14,20.17,203300.0,14.8121,14.8782,14.7974,14.8194,203300.0
2008-07-01 13:30:00,20.17,20.18,20.08,20.12,154800.0,14.8194,14.8268,14.7533,14.7827,154800.0
2008-07-01 13:40:00,20.13,20.21,20.07,20.19,235500.0,14.79,14.8488,14.746,14.8341,235500.0
2008-07-01 13:50:00,20.2,20.4,20.19,20.31,479900.0,14.8415,14.9884,14.8341,14.9223,479900.0
2008-07-01 14:00:00,20.31,20.45,20.3,20.39,647800.0,14.9223,15.0252,14.9149,14.9811,647800.0
2008-07-01 14:10:00,20.39,20.48,20.33,20.37,408100.0,14.9811,15.0472,14.937,14.9664,408100.0
2008-07-01 14:20:00,20.37,20.49,20.37,20.39,392700.0,14.9664,15.0545,14.9664,14.9811,392700.0
2008-07-01 14:30:00,20.39,20.44,20.34,20.41,285300.0,14.9811,15.0178,14.9443,14.9958,285300.0
2008-07-01 14:40:00,20.41,20.63,20.41,20.52,429000.0,14.9958,15.1574,14.9958,15.0766,429000.0
2008-07-01 14:50:00,20.52,20.56,20.47,20.48,235600.0,15.0766,15.106,15.0398,15.0472,235600.0
2008-07-01 15:00:00,20.47,20.52,20.42,20.49,291600.0,15.0398,15.0766,15.0031,15.0545,291600.0
2008-07-01 15:10:00,20.49,20.5,20.38,20.42,445800.0,15.0545,15.0619,14.9737,15.0031,445800.0
2008-07-01 15:20:00,20.43,20.52,20.4,20.45,406200.0,15.0105,15.0766,14.9884,15.0252,406200.0
2008-07-01 15:30:00,20.45,20.61,20.41,20.6,410000.0,15.0252,15.1427,14.9958,15.1354,410000.0
2008-07-01 15:40:00,20.6,20.61,20.53,20.57,623100.0,15.1354,15.1427,15.0839,15.1133,623100.0
2008-07-01 15:50:00,20.56,20.65,20.55,20.62,684000.0,15.106,15.1721,15.0986,15.1501,684000.0
2008-07-02 09:30:00,20.65,20.85,20.57,20.66,313600.0,15.1721,15.319,15.1133,15.1794,313600.0
2008-07-02 09:40:00,20.67,20.77,20.56,20.7,496100.0,15.1868,15.2603,15.106,15.2088,496100.0
2008-07-02 09:50:00,20.69,20.83,20.55,20.83,410900.0,15.2015,15.3043,15.0986,15.3043,410900.0
2008-07-02 10:00:00,20.83,20.96,20.78,20.84,606000.0,15.3043,15.3999,15.2676,15.3117,606000.0
2008-07-02 10:10:00,20.84,20.87,20.75,20.84,442700.0,15.3117,15.3337,15.2456,15.3117,442700.0
2008-07-02 10:20:00,20.85,21.0,20.83,20.91,416500.0,15.319,15.4293,15.3043,15.3631,416500.0
2008-07-02 10:30:00,20.91,20.96,20.81,20.86,402100.0,15.3631,15.3999,15.2897,15.3264,402100.0
2008-07-02 10:40:00,20.85,21.07,20.85,21.05,302700.0,15.319,15.4807,15.319,15.466,302700.0
2008-07-02 10:50:00,21.06,21.06,20.93,21.0,345100.0,15.4733,15.4733,15.3778,15.4293,345100.0
2008-07-02 11:00:00,20.99,20.99,20.75,20.79,406000.0,15.4219,15.4219,15.2456,15.275,406000.0
2008-07-02 11:10:00,20.81,20.82,20.75,20.79,259500.0,15.2897,15.297,15.2456,15.275,259500.0
2008-07-02 11:20:00,20.8,20.8,20.65,20.67,415700.0,15.2823,15.2823,15.1721,15.1868,415700.0
2008-07-02 11:30:00,20.67,20.71,20.56,20.64,189800.0,15.1868,15.2162,15.106,15.1648,189800.0
2008-07-02 11:40:00,20.65,20.68,20.47,20.51,257200.0,15.1721,15.1941,15.0398,15.0692,257200.0
2008-07-02 11:50:00,20.51,20.53,20.43,20.48,185100.0,15.0692,15.0839,15.0105,15.0472,185100.0
2008-07-02 12:00:00,20.48,20.65,20.48,20.64,217100.0,15.0472,15.1721,15.0472,15.1648,217100.0
2008-07-02 12:10:00,20.65,20.71,20.59,20.62,222000.0,15.1721,15.2162,15.128,15.1501,222000.0
2008-07-02 12:20:00,20.62,20.64,20.52,20.54,183900.0,15.1501,15.1648,15.0766,15.0913,183900.0
2008-07-02 12:30:00,20.54,20.57,20.52,20.55,186300.0,15.0913,15.1133,15.0766,15.0986,186300.0
2008-07-02 12:40:00,20.56,20.6,20.54,20.56,245700.0,15.106,15.1354,15.0913,15.106,245700.0
2008-07-02 12:50:00,20.56,20.63,20.55,20.62,345000.0,15.106,15.1574,15.0986,15.1501,345000.0
2008-07-02 13:00:00,20.61,20.62,20.5,20.53,307500.0,15.1427,15.1501,15.0619,15.0839,307500.0
2008-07-02 13:10:00,20.53,20.58,20.52,20.57,208800.0,15.0839,15.1207,15.0766,15.1133,208800.0
2008-07-02 13:20:00,20.58,20.64,20.57,20.62,271100.0,15.1207,15.1648,15.1133,15.1501,271100.0
2008-07-02 13:30:00,20.62,20.63,20.58,20.6,180500.0,15.1501,15.1574,15.1207,15.1354,180500.0
2008-07-02 13:40:00,20.6,20.66,20.59,20.61,345000.0,15.1354,15.1794,15.128,15.1427,345000.0
2008-07-02 13:50:00,20.61,20.67,20.59,20.64,442300.0,15.1427,15.1868,15.128,15.1648,442300.0
2008-07-02 14:00:00,20.64,20.71,20.57,20.6,297600.0,15.1648,15.2162,15.1133,15.1354,297600.0
2008-07-02 14:10:00,20.61,20.63,20.57,20.62,236700.0,15.1427,15.1574,15.1133,15.1501,236700.0
2008-07-02 14:20:00,20.62,20.62,20.43,20.44,550100.0,15.1501,15.1501,15.0105,15.0178,550100.0
2008-07-02 14:30:00,20.44,20.5,20.38,20.41,602900.0,15.0178,15.0619,14.9737,14.9958,602900.0
2008-07-02 14:40:00,20.4,20.46,20.39,20.43,338600.0,14.9884,15.0325,14.9811,15.0105,338600.0
2008-07-02 14:50:00,20.43,20.46,20.36,20.39,333600.0,15.0105,15.0325,14.959,14.9811,333600.0
2008-07-02 15:00:00,20.38,20.43,20.35,20.36,372400.0,14.9737,15.0105,14.9517,14.959,372400.0
2008-07-02 15:10:00,20.36,20.42,20.35,20.36,409100.0,14.959,15.0031,14.9517,14.959,409100.0
2008-07-02 15:20:00,20.36,20.4,20.32,20.32,431700.0,14.959,14.9884,14.9296,14.9296,431700.0
2008-07-02 15:30:00,20.32,20.34,20.24,20.28,454100.0,14.9296,14.9443,14.8709,14.9002,454100.0
2008-07-02 15:40:00,20.28,20.31,20.23,20.27,517900.0,14.9002,14.9223,14.8635,14.8929,517900.0
2008-07-02 15:50:00,20.27,20.33,20.23,20.24,745900.0,14.8929,14.937,14.8635,14.8709,745900.0
2008-07-03 09:30:00,20.36,20.58,20.36,20.44,274100.0,14.959,15.1207,14.959,15.0178,274100.0
2008-07-03 09:40:00,20.43,20.51,20.15,20.22,479500.0,15.0105,15.0692,14.8047,14.8562,479500.0
2008-07-03 09:50:00,20.22,20.4,20.2,20.26,420800.0,14.8562,14.9884,14.8415,14.8856,420800.0
2008-07-03 10:00:00,20.25,20.25,19.99,20.18,984900.0,14.8782,14.8782,14.6872,14.8268,984900.0
2008-07-03 10:10:00,20.19,20.43,20.06,20.4,429000.0,14.8341,15.0105,14.7386,14.9884,429000.0
2008-07-03 10:20:00,20.39,20.48,20.32,20.46,315000.0,14.9811,15.0472,14.9296,15.0325,315000.0
2008-07-03 10:30:00,20.46,20.59,20.43,20.57,344000.0,15.0325,15.128,15.0105,15.1133,344000.0
2008-07-03 10:40:00,20.57,20.57,20.4,20.53,323400.0,15.1133,15.1133,14.9884,15.0839,323400.0
2008-07-03 10:50:00,20.53,20.59,20.43,20.44,236400.0,15.0839,15.128,15.0105,15.0178,236400.0
2008-07-03 11:00:00,20.44,20.55,20.42,20.5,313100.0,15.0178,15.0986,15.0031,15.0619,313100.0
2008-07-03 11:10:00,20.5,20.55,20.43,20.48,239300.0,15.0619,15.0986,15.0105,15.0472,239300.0
2008-07-03 11:20:00,20.48,20.49,20.37,20.42,242400.0,15.0472,15.0545,14.9664,15.0031,242400.0
2008-07-03 11:30:00,20.43,20.44,20.15,20.43,303400.0,15.0105,15.0178,14.8047,15.0105,303400.0
2008-07-03 11:40:00,20.43,20.48,20.37,20.47,190900.0,15.0105,15.0472,14.9664,15.0398,190900.0
2008-07-03 11:50:00,20.48,20.49,20.29,20.36,269300.0,15.0472,15.0545,14.9076,14.959,269300.0
2008-07-03 12:00:00,20.35,20.38,20.21,20.23,269900.0,14.9517,14.9737,14.8488,14.8635,269900.0
2008-07-03 12:10:00,20.23,20.32,20.2,20.31,264800.0,14.8635,14.9296,14.8415,14.9223,264800.0
2008-07-03 12:20:00,20.31,20.31,20.24,20.25,170200.0,14.9223,14.9223,14.8709,14.8782,170200.0
2008-07-03 12:30:00,20.26,20.26,20.11,20.19,370900.0,14.8856,14.8856,14.7753,14.8341,370900.0
2008-07-03 12:40:00,20.2,20.25,20.17,20.25,274900.0,14.8415,14.8782,14.8194,14.8782,274900.0
2008-07-03 12:50:00,20.24,20.25,20.16,20.19,504800.0,14.8709,14.8782,14.8121,14.8341,504800.0
2008-07-07 09:30:00,20.5,20.86,20.32,20.79,357500.0,15.0619,15.3264,14.9296,15.275,357500.0
2008-07-07 09:40:00,20.8,20.95,20.7,20.9,463000.0,15.2823,15.3925,15.2088,15.3558,463000.0
2008-07-07 09:50:00,20.9,20.94,20.68,20.76,410100.0,15.3558,15.3852,15.1941,15.2529,410100.0
2008-07-07 10:00:00,20.76,20.76,20.58,20.65,315800.0,15.2529,15.2529,15.1207,15.1721,315800.0
2008-07-07 10:10:00,20.64,20.69,20.49,20.57,230400.0,15.1648,15.2015,15.0545,15.1133,230400.0
2008-07-07 10:20:00,20.57,20.66,20.51,20.57,289400.0,15.1133,15.1794,15.0692,15.1133,289400.0
2008-07-07 10:30:00,20.57,20.8,20.55,20.74,247900.0,15.1133,15.2823,15.0986,15.2382,247900.0
2008-07-07 10:40:00,20.73,20.79,20.68,20.68,171600.0,15.2309,15.275,15.1941,15.1941,171600.0
2008-07-07 10:50:00,20.68,20.68,20.61,20.62,142900.0,15.1941,15.1941,15.1427,15.1501,142900.0
2008-07-07 11:00:00,20.62,20.71,20.61,20.69,306200.0,15.1501,15.2162,15.1427,15.2015,306200.0
2008-07-07 11:10:00,20.68,20.82,20.68,20.82,211900.0,15.1941,15.297,15.1941,15.297,211900.0
2008-07-07 11:20:00,20.82,20.86,20.78,20.81,174500.0,15.297,15.3264,15.2676,15.2897,174500.0
2008-07-07 11:30:00,20.82,20.85,20.71,20.77,165800.0,15.297,15.319,15.2162,15.2603,165800.0
2008-07-07 11:40:00,20.77,20.78,20.72,20.76,166800.0,15.2603,15.2676,15.2235,15.2529,166800.0
2008-07-07 11:50:00,20.76,20.86,20.74,20.84,208400.0,15.2529,15.3264,15.2382,15.3117,208400.0
2008-07-07 12:00:00,20.84,20.87,20.83,20.84,154800.0,15.3117,15.3337,15.3043,15.3117,154800.0
2008-07-07 12:10:00,20.85,20.87,20.65,20.68,293700.0,15.319,15.3337,15.1721,15.1941,293700.0
2008-07-07 12:20:00,20.68,20.68,20.41,20.42,313600.0,15.1941,15.1941,14.9958,15.0031,313600.0
2008-07-07 12:30:00,20.42,20.5,20.36,20.47,290100.0,15.0031,15.0619,14.959,15.0398,290100.0
2008-07-07 12:40:00,20.47,20.57,20.39,20.4,204800.0,15.0398,15.1133,14.9811,14.9884,204800.0
2008-07-07 12:50:00,20.4,20.49,20.23,20.29,335700.0,14.9884,15.0545,14.8635,14.9076,335700.0
2008-07-07 13:00:00,20.29,20.29,20.15,20.26,333000.0,14.9076,14.9076,14.8047,14.8856,333000.0
2008-07-07 13:10:00,20.26,20.3,20.21,20.24,230300.0,14.8856,14.9149,14.8488,14.8709,230300.0
2008-07-07 13:20:00,20.24,20.25,20.17,20.22,180200.0,14.8709,14.8782,14.8194,14.8562,180200.0
2008-07-07 13:30:00,20.21,20.28,20.16,20.19,224300.0,14.8488,14.9002,14.8121,14.8341,224300.0
2008-07-07 13:40:00,20.2,20.24,20.14,20.17,166400.0,14.8415,14.8709,14.7974,14.8194,166400.0
2008-07-07 13:50:00,20.16,20.17,20.11,20.13,257100.0,14.8121,14.8194,14.7753,14.79,257100.0
2008-07-07 14:00:00,20.13,20.19,20.01,20.08,444800.0,14.79,14.8341,14.7019,14.7533,444800.0
2008-07-07 14:10:00,20.08,20.23,20.01,20.15,337500.0,14.7533,14.8635,14.7019,14.8047,337500.0
2008-07-07 14:20:00,20.16,20.22,20.06,20.11,353400.0,14.8121,14.8562,14.7386,14.7753,353400.0
2008-07-07 14:30:00,20.11,20.13,20.01,20.04,221900.0,14.7753,14.79,14.7019,14.7239,221900.0
2008-07-07 14:40:00,20.03,20.04,19.93,19.99,597900.0,14.7166,14.7239,14.6431,14.6872,597900.0
2008-07-07 14:50:00,19.99,20.05,19.96,20.05,307400.0,14.6872,14.7313,14.6651,14.7313,307400.0
2008-07-07 15:00:00,20.05,20.16,20.05,20.09,475700.0,14.7313,14.8121,14.7313,14.7607,475700.0
2008-07-07 15:10:00,20.09,20.19,20.08,20.16,588200.0,14.7607,14.8341,14.7533,14.8121,588200.0
2008-07-07 15:20:00,20.16,20.24,20.08,20.23,597900.0,14.8121,14.8709,14.7533,14.8635,597900.0
2008-07-07 15:30:00,20.23,20.29,20.19,20.29,700800.0,14.8635,14.9076,14.8341,14.9076,700800.0
2008-07-07 15:40:00,20.29,20.32,20.18,20.19,679400.0,14.9076,14.9296,14.8268,14.8341,679400.0
2008-07-07 15:50:00,20.19,20.24,20.05,20.06,882600.0,14.8341,14.8709,14.7313,14.7386,882600.0
2008-07-08 09:30:00,20.16,20.41,20.02,20.37,362700.0,14.8121,14.9958,14.7092,14.9664,362700.0
2008-07-08 09:40:00,20.4,20.77,20.33,20.33,420100.0,14.9884,15.2603,14.937,14.937,420100.0
2008-07-08 09:50:00,20.33,20.42,20.22,20.31,322200.0,14.937,15.0031,14.8562,14.9223,322200.0
2008-07-08 10:00:00,20.31,20.36,20.15,20.32,430600.0,14.9223,14.959,14.8047,14.9296,430600.0
2008-07-08 10:10:00,20.32,20.38,20.12,20.13,426200.0,14.9296,14.9737,14.7827,14.79,426200.0
2008-07-08 10:20:00,20.13,20.33,20.13,20.24,350400.0,14.79,14.937,14.79,14.8709,350400.0
2008-07-08 10:30:00,20.25,20.38,20.13,20.19,262900.0,14.8782,14.9737,14.79,14.8341,262900.0
2008-07-08 10:40:00,20.18,20.26,20.12,20.26,225000.0,14.8268,14.8856,14.7827,14.8856,225000.0
2008-07-08 10:50:00,20.26,20.28,20.19,20.26,175800.0,14.8856,14.9002,14.8341,14.8856,175800.0
2008-07-08 11:00:00,20.25,20.41,20.23,20.4,225100.0,14.8782,14.9958,14.8635,14.9884,225100.0
2008-07-08 11:10:00,20.4,20.55,20.38,20.45,297800.0,14.9884,15.0986,14.9737,15.0252,297800.0
2008-07-08 11:20:00,20.46,20.56,20.41,20.55,244900.0,15.0325,15.106,14.9958,15.0986,244900.0
2008-07-08 11:30:00,20.56,20.56,20.45,20.47,168600.0,15.106,15.106,15.0252,15.0398,168600.0
2008-07-08 11:40:00,20.47,20.49,20.37,20.41,230400.0,15.0398,15.0545,14.9664,14.9958,230400.0
2008-07-08 11:50:00,20.41,20.44,20.31,20.32,253100.0,14.9958,15.0178,14.9223,14.9296,253100.0
2008-07-08 12:00:00,20.32,20.42,20.26,20.39,146600.0,14.9296,15.0031,14.8856,14.9811,146600.0
2008-07-08 12:10:00,20.38,20.42,20.32,20.36,146800.0,14.9737,15.0031,14.9296,14.959,146800.0
2008-07-08 12:20:00,20.35,20.47,20.33,20.45,183500.0,14.9517,15.0398,14.937,15.0252,183500.0
2008-07-08 12:30:00,20.45,20.49,20.38,20.39,268100.0,15.0252,15.0545,14.9737,14.9811,268100.0
2008-07-08 12:40:00,20.39,20.42,20.28,20.28,253000.0,14.9811,15.0031,14.9002,14.9002,253000.0
2008-07-08 12:50:00,20.28,20.37,20.28,20.34,141000.0,14.9002,14.9664,14.9002,14.9443,141000.0
2008-07-08 13:00:00,20.34,20.48,20.31,20.46,189800.0,14.9443,15.0472,14.9223,15.0325,189800.0
2008-07-08 13:10:00,20.46,20.46,20.35,20.38,205800.0,15.0325,15.0325,14.9517,14.9737,205800.0
2008-07-08 13:20:00,20.38,20.44,20.32,20.43,144200.0,14.9737,15.0178,14.9296,15.0105,144200.0
2008-07-08 13:30:00,20.44,20.46,20.3,20.3,181300.0,15.0178,15.0325,14.9149,14.9149,181300.0
2008-07-08 13:40:00,20.3,20.4,20.29,20.35,223600.0,14.9149,14.9884,14.9076,14.9517,223600.0
2008-07-08 13:50:00,20.35,20.35,20.27,20.32,182200.0,14.9517,14.9517,14.8929,14.9296,182200.0
2008-07-08 14:00:00,20.33,20.42,20.29,20.4,172400.0,14.937,15.0031,14.9076,14.9884,172400.0
2008-07-08 14:10:00,20.4,20.47,20.36,20.41,134900.0,14.9884,15.0398,14.959,14.9958,134900.0
2008-07-08 14:20:00,20.42,20.46,20.36,20.44,210700.0,15.0031,15.0325,14.959,15.0178,210700.0
2008-07-08 14:30:00,20.45,20.58,20.42,20.51,344300.0,15.0252,15.1207,15.0031,15.0692,344300.0
2008-07-08 14:40:00,20.51,20.65,20.5,20.57,272200.0,15.0692,15.1721,15.0619,15.1133,272200.0
2008-07-08 14:50:00,20.58,20.64,20.52,20.63,301500.0,15.1207,15.1648,15.0766,15.1574,301500.0
2008-07-08 15:00:00,20.63,20.69,20.56,20.69,439300.0,15.1574,15.2015,15.106,15.2015,439300.0
2008-07-08 15:10:00,20.7,20.73,20.61,20.69,439200.0,15.2088,15.2309,15.1427,15.2015,439200.0
2008-07-08 15:20:00,20.68,20.72,20.62,20.72,299800.0,15.1941,15.2235,15.1501,15.2235,299800.0
2008-07-08 15:30:00,20.71,20.78,20.69,20.78,358300.0,15.2162,15.2676,15.2015,15.2676,358300.0
2008-07-08 15:40:00,20.78,20.8,20.73,20.79,448500.0,15.2676,15.2823,15.2309,15.275,448500.0
2008-07-08 15:50:00,20.78,20.82,20.78,20.81,594500.0,15.2676,15.297,15.2676,15.2897,594500.0
2008-07-09 09:30:00,20.81,20.81,20.51,20.52,366400.0,15.2897,15.2897,15.0692,15.0766,366400.0
2008-07-09 09:40:00,20.52,20.74,20.47,20.6,417200.0,15.0766,15.2382,15.0398,15.1354,417200.0
2008-07-09 09:50:00,20.59,20.59,20.42,20.58,362400.0,15.128,15.128,15.0031,15.1207,362400.0
2008-07-09 10:00:00,20.59,20.59,20.3,20.42,420300.0,15.128,15.128,14.9149,15.0031,420300.0
2008-07-09 10:10:00,20.43,20.57,20.36,20.56,272500.0,15.0105,15.1133,14.959,15.106,272500.0
2008-07-09 10:20:00,20.56,20.71,20.5,20.7,537700.0,15.106,15.2162,15.0619,15.2088,537700.0
2008-07-09 10:30:00,20.7,20.77,20.65,20.67,756200.0,15.2088,15.2603,15.1721,15.1868,756200.0
2008-07-09 10:40:00,20.67,20.78,20.62,20.74,519000.0,15.1868,15.2676,15.1501,15.2382,519000.0
2008-07-09 10:50:00,20.74,20.82,20.69,20.73,326100.0,15.2382,15.297,15.2015,15.2309,326100.0
2008-07-09 11:00:00,20.73,20.91,20.7,20.88,437800.0,15.2309,15.3631,15.2088,15.3411,437800.0
2008-07-09 11:10:00,20.87,20.9,20.71,20.83,350500.0,15.3337,15.3558,15.2162,15.3043,350500.0
2008-07-09 11:20:00,20.82,20.9,20.79,20.9,504300.0,15.297,15.3558,15.275,15.3558,504300.0
2008-07-09 11:30:00,20.89,20.93,20.77,20.8,239700.0,15.3484,15.3778,15.2603,15.2823,239700.0
2008-07-09 11:40:00,20.8,20.86,20.78,20.8,230900.0,15.2823,15.3264,15.2676,15.2823,230900.0
2008-07-09 11:50:00,20.8,20.8,20.69,20.75,154300.0,15.2823,15.2823,15.2015,15.2456,154300.0
2008-07-09 12:00:00,20.75,20.76,20.65,20.69,235100.0,15.2456,15.2529,15.1721,15.2015,235100.0
2008-07-09 12:10:00,20.69,20.76,20.67,20.76,198100.0,15.2015,15.2529,15.1868,15.2529,198100.0
2008-07-09 12:20:00,20.76,20.8,20.71,20.74,161100.0,15.2529,15.2823,15.2162,15.2382,161100.0
2008-07-09 12:30:00,20.74,20.77,20.59,20.61,114400.0,15.2382,15.2603,15.128,15.1427,114400.0
2008-07-09 12:40:00,20.61,20.65,20.6,20.61,141900.0,15.1427,15.1721,15.1354,15.1427,141900.0
2008-07-09 12:50:00,20.6,20.67,20.6,20.6,97800.0,15.1354,15.1868,15.1354,15.1354,97800.0
2008-07-09 13:00:00,20.61,20.63,20.52,20.53,239400.0,15.1427,15.1574,15.0766,15.0839,239400.0
2008-07-09 13:10:00,20.54,20.66,20.54,20.66,154300.0,15.0913,15.1794,15.0913,15.1794,154300.0
2008-07-09 13:20:00,20.65,20.67,20.59,20.64,84100.0,15.1721,15.1868,15.128,15.1648,84100.0
2008-07-09 13:30:00,20.64,20.71,20.62,20.62,238500.0,15.1648,15.2162,15.1501,15.1501,238500.0
2008-07-09 13:40:00,20.62,20.68,20.62,20.64,146700.0,15.1501,15.1941,15.1501,15.1648,146700.0
2008-07-09 13:50:00,20.64,20.64,20.56,20.63,121900.0,15.1648,15.1648,15.106,15.1574,121900.0
2008-07-09 14:00:00,20.63,20.64,20.53,20.57,158000.0,15.1574,15.1648,15.0839,15.1133,158000.0
2008-07-09 14:10:00,20.57,20.62,20.52,20.52,179300.0,15.1133,15.1501,15.0766,15.0766,179300.0
2008-07-09 14:20:00,20.53,20.61,20.5,20.51,183900.0,15.0839,15.1427,15.0619,15.0692,183900.0
2008-07-09 14:30:00,20.51,20.55,20.5,20.52,153700.0,15.0692,15.0986,15.0619,15.0766,153700.0
2008-07-09 14:40:00,20.52,20.57,20.51,20.53,154800.0,15.0766,15.1133,15.0692,15.0839,154800.0
2008-07-09 14:50:00,20.53,20.54,20.41,20.42,163500.0,15.0839,15.0913,14.9958,15.0031,163500.0
2008-07-09 15:00:00,20.42,20.42,20.33,20.33,233600.0,15.0031,15.0031,14.937,14.937,233600.0
2008-07-09 15:10:00,20.33,20.42,20.32,20.37,216100.0,14.937,15.0031,14.9296,14.9664,216100.0
2008-07-09 15:20:00,20.38,20.41,20.33,20.33,251400.0,14.9737,14.9958,14.937,14.937,251400.0
2008-07-09 15:30:00,20.34,20.38,20.27,20.28,255300.0,14.9443,14.9737,14.8929,14.9002,255300.0
2008-07-09 15:40:00,20.27,20.28,20.13,20.15,521800.0,14.8929,14.9002,14.79,14.8047,521800.0
2008-07-09 15:50:00,20.15,20.26,20.14,20.19,1010100.0,14.8047,14.8856,14.7974,14.8341,1010100.0
2008-07-10 09:30:00,20.18,20.28,19.95,19.98,347100.0,14.8268,14.9002,14.6578,14.6798,347100.0
2008-07-10 09:40:00,19.98,20.39,19.92,20.37,518500.0,14.6798,14.9811,14.6357,14.9664,518500.0
2008-07-10 09:50:00,20.37,20.38,20.24,20.26,340900.0,14.9664,14.9737,14.8709,14.8856,340900.0
2008-07-10 10:00:00,20.26,20.26,20.05,20.08,423400.0,14.8856,14.8856,14.7313,14.7533,423400.0
2008-07-10 10:10:00,20.08,20.18,19.98,20.1,348300.0,14.7533,14.8268,14.6798,14.768,348300.0
2008-07-10 10:20:00,20.09,20.16,19.96,19.98,444900.0,14.7607,14.8121,14.6651,14.6798,444900.0
2008-07-10 10:30:00,19.98,20.0,19.89,19.96,425200.0,14.6798,14.6945,14.6137,14.6651,425200.0
2008-07-10 10:40:00,19.96,20.08,19.91,19.93,336200.0,14.6651,14.7533,14.6284,14.6431,336200.0
2008-07-10 10:50:00,19.92,19.95,19.75,19.76,447800.0,14.6357,14.6578,14.5108,14.5182,447800.0
2008-07-10 11:00:00,19.77,19.9,19.7,19.76,455000.0,14.5255,14.6211,14.4741,14.5182,455000.0
2008-07-10 11:10:00,19.76,19.81,19.68,19.7,255000.0,14.5182,14.5549,14.4594,14.4741,255000.0
2008-07-10 11:20:00,19.71,19.73,19.59,19.62,766800.0,14.4815,14.4961,14.3933,14.4153,766800.0
2008-07-10 11:30:00,19.62,19.77,19.61,19.77,450200.0,14.4153,14.5255,14.408,14.5255,450200.0
2008-07-10 11:40:00,19.76,19.8,19.71,19.72,209800.0,14.5182,14.5476,14.4815,14.4888,209800.0
2008-07-10 11:50:00,19.72,19.82,19.72,19.81,184900.0,14.4888,14.5623,14.4888,14.5549,184900.0
2008-07-10 12:00:00,19.82,19.96,19.8,19.93,348100.0,14.5623,14.6651,14.5476,14.6431,348100.0
2008-07-10 12:10:00,19.92,20.01,19.88,19.98,400400.0,14.6357,14.7019,14.6064,14.6798,400400.0
2008-07-10 12:20:00,19.98,19.98,19.89,19.91,193500.0,14.6798,14.6798,14.6137,14.6284,193500.0
2008-07-10 12:30:00,19.91,19.91,19.87,19.88,128800.0,14.6284,14.6284,14.599,14.6064,128800.0
2008-07-10 12:40:00,19.88,19.89,19.85,19.88,142800.0,14.6064,14.6137,14.5843,14.6064,142800.0
2008-07-10 12:50:00,19.88,19.88,19.76,19.79,220100.0,14.6064,14.6064,14.5182,14.5402,220100.0
2008-07-10 13:00:00,19.78,19.92,19.78,19.9,337500.0,14.5329,14.6357,14.5329,14.6211,337500.0
2008-07-10 13:10:00,19.89,19.94,19.85,19.88,259000.0,14.6137,14.6504,14.5843,14.6064,259000.0
2008-07-10 13:20:00,19.88,19.92,19.84,19.9,183300.0,14.6064,14.6357,14.577,14.6211,183300.0
2008-07-10 13:30:00,19.9,20.04,19.88,20.0,236700.0,14.6211,14.7239,14.6064,14.6945,236700.0
2008-07-10 13:40:00,20.0,20.04,19.96,20.01,318300.0,14.6945,14.7239,14.6651,14.7019,318300.0
2008-07-10 13:50:00,20.01,20.06,19.99,20.02,183800.0,14.7019,14.7386,14.6872,14.7092,183800.0
2008-07-10 14:00:00,20.01,20.04,19.99,19.99,447000.0,14.7019,14.7239,14.6872,14.6872,447000.0
2008-07-10 14:10:00,19.99,20.02,19.8,19.8,283400.0,14.6872,14.7092,14.5476,14.5476,283400.0
2008-07-10 14:20:00,19.8,19.87,19.6,19.68,523100.0,14.5476,14.599,14.4006,14.4594,523100.0
2008-07-10 14:30:00,19.68,19.77,19.63,19.67,364100.0,14.4594,14.5255,14.4227,14.4521,364100.0
2008-07-10 14:40:00,19.67,19.67,19.5,19.51,298600.0,14.4521,14.4521,14.3272,14.3345,298600.0
2008-07-10 14:50:00,19.51,19.55,19.44,19.53,469900.0,14.3345,14.3639,14.2831,14.3492,469900.0
2008-07-10 15:00:00,19.54,19.72,19.53,19.7,669600.0,14.3566,14.4888,14.3492,14.4741,669600.0
2008-07-10 15:10:00,19.7,19.77,19.63,19.64,752700.0,14.4741,14.5255,14.4227,14.43,752700.0
2008-07-10 15:20:00,19.63,19.7,19.52,19.54,804500.0,14.4227,14.4741,14.3419,14.3566,804500.0
2008-07-10 15:30:00,19.54,19.56,19.42,19.48,671100.0,14.3566,14.3712,14.2684,14.3125,671100.0
2008-07-10 15:40:00,19.48,19.48,19.43,19.45,754000.0,14.3125,14.3125,14.2757,14.2904,754000.0
2008-07-10 15:50:00,19.46,19.47,19.41,19.42,1497000.0,14.2978,14.3051,14.261,14.2684,1497000.0
2008-07-11 09:30:00,19.23,19.36,18.9,18.96,456800.0,14.1288,14.2243,13.8863,13.9304,456800.0
2008-07-11 09:40:00,18.96,19.14,18.89,19.07,590500.0,13.9304,14.0627,13.879,14.0112,590500.0
2008-07-11 09:50:00,19.08,19.24,18.96,19.1,576400.0,14.0186,14.1361,13.9304,14.0333,576400.0
2008-07-11 10:00:00,19.1,19.16,19.0,19.03,398200.0,14.0333,14.0774,13.9598,13.9818,398200.0
2008-07-11 10:10:00,19.03,19.14,18.94,19.14,579400.0,13.9818,14.0627,13.9157,14.0627,579400.0
2008-07-11 10:20:00,19.13,19.15,18.91,18.98,459500.0,14.0553,14.07,13.8937,13.9451,459500.0
2008-07-11 10:30:00,18.98,19.02,18.8,18.8,502900.0,13.9451,13.9745,13.8129,13.8129,502900.0
2008-07-11 10:40:00,18.79,18.89,18.78,18.85,500100.0,13.8055,13.879,13.7982,13.8496,500100.0
2008-07-11 10:50:00,18.86,18.98,18.78,18.78,444600.0,13.8569,13.9451,13.7982,13.7982,444600.0
2008-07-11 11:00:00,18.78,18.83,18.7,18.71,537900.0,13.7982,13.8349,13.7394,13.7467,537900.0
2008-07-11 11:10:00,18.7,18.78,18.68,18.73,474800.0,13.7394,13.7982,13.7247,13.7614,474800.0
2008-07-11 11:20:00,18.74,18.79,18.64,18.65,469700.0,13.7688,13.8055,13.6953,13.7026,469700.0
2008-07-11 11:30:00,18.65,18.76,18.61,18.75,923500.0,13.7026,13.7835,13.6733,13.7761,923500.0
2008-07-11 11:40:00,18.75,18.86,18.74,18.75,833000.0,13.7761,13.8569,13.7688,13.7761,833000.0
2008-07-11 11:50:00,18.76,18.76,18.65,18.72,479500.0,13.7835,13.7835,13.7026,13.7541,479500.0
2008-07-11 12:00:00,18.72,18.75,18.65,18.7,566500.0,13.7541,13.7761,13.7026,13.7394,566500.0
2008-07-11 12:10:00,18.7,18.71,18.64,18.65,582400.0,13.7394,13.7467,13.6953,13.7026,582400.0
2008-07-11 12:20:00,18.65,18.7,18.62,18.68,350200.0,13.7026,13.7394,13.6806,13.7247,350200.0
2008-07-11 12:30:00,18.68,18.7,18.62,18.66,354700.0,13.7247,13.7394,13.6806,13.71,354700.0
2008-07-11 12:40:00,18.66,18.72,18.66,18.7,323400.0,13.71,13.7541,13.71,13.7394,323400.0
2008-07-11 12:50:00,18.7,18.73,18.62,18.66,318100.0,13.7394,13.7614,13.6806,13.71,318100.0
2008-07-11 13:00:00,18.66,18.7,18.61,18.65,246400.0,13.71,13.7394,13.6733,13.7026,246400.0
2008-07-11 13:10:00,18.64,18.71,18.61,18.7,270200.0,13.6953,13.7467,13.6733,13.7394,270200.0
2008-07-11 13:20:00,18.7,18.74,18.64,18.73,347400.0,13.7394,13.7688,13.6953,13.7614,347400.0
2008-07-11 13:30:00,18.73,18.88,18.72,18.87,393900.0,13.7614,13.8716,13.7541,13.8643,393900.0
2008-07-11 13:40:00,18.87,18.92,18.85,18.92,379600.0,13.8643,13.901,13.8496,13.901,379600.0
2008-07-11 13:50:00,18.92,19.02,18.85,18.94,489400.0,13.901,13.9745,13.8496,13.9157,489400.0
2008-07-11 14:00:00,18.94,19.13,18.88,19.05,442800.0,13.9157,14.0553,13.8716,13.9965,442800.0
2008-07-11 14:10:00,19.06,19.19,19.06,19.14,385700.0,14.0039,14.0994,14.0039,14.0627,385700.0
2008-07-11 14:20:00,19.14,19.16,18.9,18.94,451100.0,14.0627,14.0774,13.8863,13.9157,451100.0
2008-07-11 14:30:00,18.95,18.98,18.89,18.95,305100.0,13.9231,13.9451,13.879,13.9231,305100.0
2008-07-11 14:40:00,18.95,19.19,18.92,19.18,514700.0,13.9231,14.0994,13.901,14.0921,514700.0
2008-07-11 14:50:00,19.19,19.33,18.9,19.21,663900.0,14.0994,14.2023,13.8863,14.1141,663900.0
2008-07-11 15:00:00,19.22,19.41,19.15,19.3,798400.0,14.1214,14.261,14.07,14.1802,798400.0
2008-07-11 15:10:00,19.31,19.34,19.09,19.11,495400.0,14.1876,14.2096,14.0259,14.0406,495400.0
2008-07-11 15:20:00,19.11,19.2,19.0,19.04,592600.0,14.0406,14.1067,13.9598,13.9892,592600.0
2008-07-11 15:30:00,19.05,19.08,18.9,18.92,665100.0,13.9965,14.0186,13.8863,13.901,665100.0
2008-07-11 15:40:00,18.92,18.93,18.83,18.88,829600.0,13.901,13.9084,13.8349,13.8716,829600.0
2008-07-11 15:50:00,18.88,19.0,18.87,18.89,1153800.0,13.8716,13.9598,13.8643,13.879,1153800.0
2008-07-14 09:30:00,19.2,19.33,19.05,19.1,348800.0,14.1067,14.2023,13.9965,14.0333,348800.0
2008-07-14 09:40:00,19.1,19.17,18.91,19.0,524300.0,14.0333,14.0847,13.8937,13.9598,524300.0
2008-07-14 09:50:00,19.0,19.02,18.73,18.79,449700.0,13.9598,13.9745,13.7614,13.8055,449700.0
2008-07-14 10:00:00,18.78,18.97,18.72,18.93,319900.0,13.7982,13.9378,13.7541,13.9084,319900.0
2008-07-14 10:10:00,18.92,19.12,18.9,19.1,559200.0,13.901,14.048,13.8863,14.0333,559200.0
2008-07-14 10:20:00,19.1,19.15,18.88,18.97,443100.0,14.0333,14.07,13.8716,13.9378,443100.0
2008-07-14 10:30:00,18.97,19.06,18.9,18.93,428400.0,13.9378,14.0039,13.8863,13.9084,428400.0
2008-07-14 10:40:00,18.93,18.94,18.77,18.85,469900.0,13.9084,13.9157,13.7908,13.8496,469900.0
2008-07-14 10:50:00,18.85,19.07,18.83,19.07,413700.0,13.8496,14.0112,13.8349,14.0112,413700.0
2008-07-14 11:00:00,19.06,19.1,18.95,19.09,341600.0,14.0039,14.0333,13.9231,14.0259,341600.0
2008-07-14 11:10:00,19.09,19.22,18.99,19.19,435500.0,14.0259,14.1214,13.9525,14.0994,435500.0
2008-07-14 11:20:00,19.18,19.2,19.03,19.17,177100.0,14.0921,14.1067,13.9818,14.0847,177100.0
2008-07-14 11:30:00,19.17,19.18,19.07,19.14,182900.0,14.0847,14.0921,14.0112,14.0627,182900.0
2008-07-14 11:40:00,19.14,19.18,19.05,19.06,246200.0,14.0627,14.0921,13.9965,14.0039,246200.0
2008-07-14 11:50:00,19.06,19.09,18.8,19.01,303700.0,14.0039,14.0259,13.8129,13.9671,303700.0
2008-07-14 12:00:00,19.01,19.01,18.81,18.83,240000.0,13.9671,13.9671,13.8202,13.8349,240000.0
2008-07-14 12:10:00,18.84,18.94,18.82,18.94,230800.0,13.8422,13.9157,13.8275,13.9157,230800.0
2008-07-14 12:20:00,18.94,18.98,18.86,18.9,150600.0,13.9157,13.9451,13.8569,13.8863,150600.0
2008-07-14 12:30:00,18.91,18.95,18.85,18.93,248300.0,13.8937,13.9231,13.8496,13.9084,248300.0
2008-07-14 12:40:00,18.94,18.97,18.9,18.93,154500.0,13.9157,13.9378,13.8863,13.9084,154500.0
2008-07-14 12:50:00,18.94,19.01,18.91,18.94,149700.0,13.9157,13.9671,13.8937,13.9157,149700.0
2008-07-14 13:00:00,18.93,18.93,18.84,18.87,183300.0,13.9084,13.9084,13.8422,13.8643,183300.0
2008-07-14 13:10:00,18.86,18.93,18.82,18.9,130200.0,13.8569,13.9084,13.8275,13.8863,130200.0
2008-07-14 13:20:00,18.9,18.98,18.9,18.97,141200.0,13.8863,13.9451,13.8863,13.9378,141200.0
2008-07-14 13:30:00,18.98,19.04,18.9,19.04,193100.0,13.9451,13.9892,13.8863,13.9892,193100.0
2008-07-14 13:40:00,19.04,19.13,18.98,19.12,237500.0,13.9892,14.0553,13.9451,14.048,237500.0
2008-07-14 13:50:00,19.12,19.13,19.02,19.03,206300.0,14.048,14.0553,13.9745,13.9818,206300.0
2008-07-14 14:00:00,19.04,19.12,19.02,19.09,230700.0,13.9892,14.048,13.9745,14.0259,230700.0
2008-07-14 14:10:00,19.09,19.12,19.0,19.01,233100.0,14.0259,14.048,13.9598,13.9671,233100.0
2008-07-14 14:20:00,19.02,19.08,18.97,19.03,298900.0,13.9745,14.0186,13.9378,13.9818,298900.0
2008-07-14 14:30:00,19.04,19.06,18.99,19.03,290600.0,13.9892,14.0039,13.9525,13.9818,290600.0
2008-07-14 14:40:00,19.04,19.04,18.96,18.99,275400.0,13.9892,13.9892,13.9304,13.9525,275400.0
2008-07-14 14:50:00,18.98,19.02,18.96,19.02,150700.0,13.9451,13.9745,13.9304,13.9745,150700.0
2008-07-14 15:00:00,19.01,19.04,18.97,18.98,222600.0,13.9671,13.9892,13.9378,13.9451,222600.0
2008-07-14 15:10:00,18.99,19.04,18.97,19.02,136100.0,13.9525,13.9892,13.9378,13.9745,136100.0
2008-07-14 15:20:00,19.02,19.17,18.99,19.1,450600.0,13.9745,14.0847,13.9525,14.0333,450600.0
2008-07-14 15:30:00,19.1,19.21,19.09,19.17,316500.0,14.0333,14.1141,14.0259,14.0847,316500.0
2008-07-14 15:40:00,19.16,19.17,19.05,19.11,409500.0,14.0774,14.0847,13.9965,14.0406,409500.0
2008-07-14 15:50:00,19.11,19.13,18.96,18.99,486000.0,14.0406,14.0553,13.9304,13.9525,486000.0
2008-07-15 09:30:00,18.6,18.69,18.44,18.5,781300.0,13.6659,13.732,13.5484,13.5924,781300.0
2008-07-15 09:40:00,18.5,18.53,18.45,18.45,400100.0,13.5924,13.6145,13.5557,13.5557,400100.0
2008-07-15 09:50:00,18.46,18.47,18.36,18.45,435000.0,13.563,13.5704,13.4896,13.5557,435000.0
2008-07-15 10:00:00,18.45,18.46,18.06,18.15,1125600.0,13.5557,13.563,13.2692,13.3353,1125600.0
2008-07-15 10:10:00,18.15,18.23,18.08,18.22,834400.0,13.3353,13.3941,13.2839,13.3867,834400.0
2008-07-15 10:20:00,18.22,18.27,18.12,18.16,820900.0,13.3867,13.4234,13.3132,13.3426,820900.0
2008-07-15 10:30:00,18.16,18.2,18.1,18.11,860100.0,13.3426,13.372,13.2985,13.3059,860100.0
2008-07-15 10:40:00,18.11,18.22,18.09,18.2,395600.0,13.3059,13.3867,13.2912,13.372,395600.0
2008-07-15 10:50:00,18.19,18.34,18.19,18.26,1116800.0,13.3647,13.4749,13.3647,13.4161,1116800.0
2008-07-15 11:00:00,18.25,18.77,18.25,18.67,1374600.0,13.4088,13.7908,13.4088,13.7173,1374600.0
2008-07-15 11:10:00,18.67,18.67,18.42,18.55,873900.0,13.7173,13.7173,13.5337,13.6292,873900.0
2008-07-15 11:20:00,18.55,18.68,18.49,18.49,775800.0,13.6292,13.7247,13.5851,13.5851,775800.0
2008-07-15 11:30:00,18.5,18.5,18.34,18.37,606000.0,13.5924,13.5924,13.4749,13.4969,606000.0
2008-07-15 11:40:00,18.37,18.45,18.31,18.35,452200.0,13.4969,13.5557,13.4528,13.4822,452200.0
2008-07-15 11:50:00,18.35,18.65,18.34,18.63,562900.0,13.4822,13.7026,13.4749,13.688,562900.0
2008-07-15 12:00:00,18.62,18.7,18.53,18.55,596500.0,13.6806,13.7394,13.6145,13.6292,596500.0
2008-07-15 12:10:00,18.56,18.66,18.53,18.66,369500.0,13.6365,13.71,13.6145,13.71,369500.0
2008-07-15 12:20:00,18.66,18.7,18.56,18.59,442100.0,13.71,13.7394,13.6365,13.6586,442100.0
2008-07-15 12:30:00,18.59,18.71,18.58,18.71,863100.0,13.6586,13.7467,13.6512,13.7467,863100.0
2008-07-15 12:40:00,18.7,18.73,18.58,18.59,579700.0,13.7394,13.7614,13.6512,13.6586,579700.0
2008-07-15 12:50:00,18.59,18.73,18.58,18.73,421700.0,13.6586,13.7614,13.6512,13.7614,421700.0
2008-07-15 13:00:00,18.72,18.75,18.66,18.69,871900.0,13.7541,13.7761,13.71,13.732,871900.0
2008-07-15 13:10:00,18.7,18.72,18.6,18.6,441000.0,13.7394,13.7541,13.6659,13.6659,441000.0
2008-07-15 13:20:00,18.61,18.61,18.4,18.42,442100.0,13.6733,13.6733,13.519,13.5337,442100.0
2008-07-15 13:30:00,18.42,18.46,18.36,18.4,653100.0,13.5337,13.563,13.4896,13.519,653100.0
2008-07-15 13:40:00,18.4,18.47,18.4,18.46,408200.0,13.519,13.5704,13.519,13.563,408200.0
2008-07-15 13:50:00,18.46,18.5,18.44,18.49,421200.0,13.563,13.5924,13.5484,13.5851,421200.0
2008-07-15 14:00:00,18.48,18.5,18.41,18.43,288400.0,13.5777,13.5924,13.5263,13.541,288400.0
2008-07-15 14:10:00,18.43,18.5,18.39,18.47,498900.0,13.541,13.5924,13.5116,13.5704,498900.0
2008-07-15 14:20:00,18.48,18.55,18.42,18.51,383500.0,13.5777,13.6292,13.5337,13.5998,383500.0
2008-07-15 14:30:00,18.51,18.61,18.5,18.51,245900.0,13.5998,13.6733,13.5924,13.5998,245900.0
2008-07-15 14:40:00,18.51,18.53,18.47,18.5,265900.0,13.5998,13.6145,13.5704,13.5924,265900.0
2008-07-15 14:50:00,18.5,18.53,18.47,18.52,605800.0,13.5924,13.6145,13.5704,13.6071,605800.0
2008-07-15 15:00:00,18.51,18.56,18.5,18.56,578000.0,13.5998,13.6365,13.5924,13.6365,578000.0
2008-07-15 15:10:00,18.56,18.57,18.44,18.54,398400.0,13.6365,13.6439,13.5484,13.6218,398400.0
2008-07-15 15:20:00,18.54,18.56,18.42,18.42,649400.0,13.6218,13.6365,13.5337,13.5337,649400.0
2008-07-15 15:30:00,18.42,18.47,18.35,18.35,1272400.0,13.5337,13.5704,13.4822,13.4822,1272400.0
2008-07-15 15:40:00,18.36,18.37,18.2,18.24,1720300.0,13.4896,13.4969,13.372,13.4014,1720300.0
2008-07-15 15:50:00,18.24,18.34,18.24,18.28,1198800.0,13.4014,13.4749,13.4014,13.4308,1198800.0
2008-07-16 09:30:00,18.32,18.53,18.0,18.14,701900.0,13.5194,13.6743,13.2832,13.3865,701900.0
2008-07-16 09:40:00,18.13,18.25,18.06,18.12,680000.0,13.3792,13.4677,13.3275,13.3718,680000.0
2008-07-16 09:50:00,18.12,18.31,18.1,18.28,875700.0,13.3718,13.512,13.357,13.4899,875700.0
2008-07-16 10:00:00,18.28,18.33,18.17,18.2,573200.0,13.4899,13.5268,13.4087,13.4308,573200.0
2008-07-16 10:10:00,18.2,18.23,18.11,18.11,284000.0,13.4308,13.453,13.3644,13.3644,284000.0
2008-07-16 10:20:00,18.11,18.22,18.06,18.19,277900.0,13.3644,13.4456,13.3275,13.4234,277900.0
2008-07-16 10:30:00,18.19,18.51,18.14,18.5,1365900.0,13.4234,13.6596,13.3865,13.6522,1365900.0
2008-07-16 10:40:00,18.5,18.62,18.49,18.5,745200.0,13.6522,13.7408,13.6448,13.6522,745200.0
2008-07-16 10:50:00,18.5,18.71,18.49,18.69,562100.0,13.6522,13.8072,13.6448,13.7924,562100.0
2008-07-16 11:00:00,18.69,18.84,18.67,18.79,738700.0,13.7924,13.9031,13.7777,13.8662,738700.0
2008-07-16 11:10:00,18.79,18.83,18.73,18.74,291100.0,13.8662,13.8957,13.8219,13.8293,291100.0
2008-07-16 11:20:00,18.74,18.75,18.57,18.62,378800.0,13.8293,13.8367,13.7039,13.7408,378800.0
2008-07-16 11:30:00,18.62,18.68,18.57,18.58,247100.0,13.7408,13.785,13.7039,13.7112,247100.0
2008-07-16 11:40:00,18.58,18.6,18.53,18.58,216100.0,13.7112,13.726,13.6743,13.7112,216100.0
2008-07-16 11:50:00,18.58,18.7,18.56,18.67,241000.0,13.7112,13.7998,13.6965,13.7777,241000.0
2008-07-16 12:00:00,18.67,18.67,18.58,18.59,164400.0,13.7777,13.7777,13.7112,13.7186,164400.0
2008-07-16 12:10:00,18.59,18.7,18.57,18.7,237100.0,13.7186,13.7998,13.7039,13.7998,237100.0
2008-07-16 12:20:00,18.7,18.73,18.61,18.73,390700.0,13.7998,13.8219,13.7334,13.8219,390700.0
2008-07-16 12:30:00,18.73,18.83,18.7,18.77,260400.0,13.8219,13.8957,13.7998,13.8515,260400.0
2008-07-16 12:40:00,18.76,18.81,18.7,18.77,189400.0,13.8441,13.881,13.7998,13.8515,189400.0
2008-07-16 12:50:00,18.77,18.82,18.76,18.8,217300.0,13.8515,13.8884,13.8441,13.8736,217300.0
2008-07-16 13:00:00,18.8,18.87,18.78,18.86,277600.0,13.8736,13.9253,13.8588,13.9179,277600.0
2008-07-16 13:10:00,18.86,18.88,18.78,18.85,197600.0,13.9179,13.9326,13.8588,13.9105,197600.0
2008-07-16 13:20:00,18.85,18.93,18.78,18.92,290100.0,13.9105,13.9695,13.8588,13.9621,290100.0
2008-07-16 13:30:00,18.92,18.98,18.92,18.96,383400.0,13.9621,14.0064,13.9621,13.9917,383400.0
2008-07-16 13:40:00,18.96,18.98,18.94,18.95,192300.0,13.9917,14.0064,13.9769,13.9843,192300.0
2008-07-16 13:50:00,18.96,19.02,18.95,19.02,282100.0,13.9917,14.0359,13.9843,14.0359,282100.0
2008-07-16 14:00:00,19.02,19.04,18.94,18.95,584100.0,14.0359,14.0507,13.9769,13.9843,584100.0
2008-07-16 14:10:00,18.96,19.14,18.95,19.1,332900.0,13.9917,14.1245,13.9843,14.095,332900.0
2008-07-16 14:20:00,19.1,19.14,19.06,19.12,230400.0,14.095,14.1245,14.0655,14.1097,230400.0
2008-07-16 14:30:00,19.12,19.23,19.12,19.16,340700.0,14.1097,14.1909,14.1097,14.1393,340700.0
2008-07-16 14:40:00,19.16,19.16,19.08,19.11,278400.0,14.1393,14.1393,14.0802,14.1024,278400.0
2008-07-16 14:50:00,19.11,19.19,19.1,19.17,565100.0,14.1024,14.1614,14.095,14.1466,565100.0
2008-07-16 15:00:00,19.17,19.19,19.13,19.15,369300.0,14.1466,14.1614,14.1171,14.1319,369300.0
2008-07-16 15:10:00,19.15,19.21,19.14,19.2,473600.0,14.1319,14.1762,14.1245,14.1688,473600.0
2008-07-16 15:20:00,19.2,19.32,19.19,19.3,255300.0,14.1688,14.2573,14.1614,14.2426,255300.0
2008-07-16 15:30:00,19.31,19.31,19.23,19.3,654800.0,14.25,14.25,14.1909,14.2426,654800.0
2008-07-16 15:40:00,19.3,19.32,19.27,19.28,841600.0,14.2426,14.2573,14.2204,14.2278,841600.0
2008-07-16 15:50:00,19.27,19.33,19.22,19.31,1290300.0,14.2204,14.2647,14.1835,14.25,1290300.0
2008-07-17 09:30:00,19.47,19.47,19.17,19.44,507500.0,14.368,14.368,14.1466,14.3459,507500.0
2008-07-17 09:40:00,19.43,19.78,19.42,19.59,475500.0,14.3385,14.5968,14.3311,14.4566,475500.0
2008-07-17 09:50:00,19.59,19.61,19.28,19.31,487800.0,14.4566,14.4713,14.2278,14.25,487800.0
2008-07-17 10:00:00,19.31,19.31,19.05,19.09,374800.0,14.25,14.25,14.0581,14.0876,374800.0
2008-07-17 10:10:00,19.09,19.31,19.07,19.28,340300.0,14.0876,14.25,14.0728,14.2278,340300.0
2008-07-17 10:20:00,19.29,19.3,19.2,19.23,260900.0,14.2352,14.2426,14.1688,14.1909,260900.0
2008-07-17 10:30:00,19.23,19.48,19.19,19.44,301700.0,14.1909,14.3754,14.1614,14.3459,301700.0
2008-07-17 10:40:00,19.44,19.44,19.19,19.27,304500.0,14.3459,14.3459,14.1614,14.2204,304500.0
2008-07-17 10:50:00,19.27,19.27,19.12,19.16,220100.0,14.2204,14.2204,14.1097,14.1393,220100.0
2008-07-17 11:00:00,19.16,19.18,18.89,18.89,311900.0,14.1393,14.154,13.94,13.94,311900.0
2008-07-17 11:10:00,18.89,19.07,18.8,19.02,377800.0,13.94,14.0728,13.8736,14.0359,377800.0
2008-07-17 11:20:00,19.02,19.27,19.01,19.23,265100.0,14.0359,14.2204,14.0286,14.1909,265100.0
2008-07-17 11:30:00,19.23,19.35,19.17,19.31,174600.0,14.1909,14.2795,14.1466,14.25,174600.0
2008-07-17 11:40:00,19.31,19.52,19.3,19.42,282800.0,14.25,14.4049,14.2426,14.3311,282800.0
2008-07-17 11:50:00,19.41,19.49,19.41,19.48,335100.0,14.3237,14.3828,14.3237,14.3754,335100.0
2008-07-17 12:00:00,19.48,19.48,19.33,19.38,289200.0,14.3754,14.3754,14.2647,14.3016,289200.0
2008-07-17 12:10:00,19.37,19.41,19.33,19.39,210900.0,14.2942,14.3237,14.2647,14.309,210900.0
2008-07-17 12:20:00,19.4,19.48,19.39,19.47,253100.0,14.3164,14.3754,14.309,14.368,253100.0
2008-07-17 12:30:00,19.47,19.48,19.36,19.37,225100.0,14.368,14.3754,14.2868,14.2942,225100.0
2008-07-17 12:40:00,19.36,19.46,19.34,19.45,124300.0,14.2868,14.3606,14.2721,14.3533,124300.0
2008-07-17 12:50:00,19.46,19.67,19.45,19.59,272000.0,14.3606,14.5156,14.3533,14.4566,272000.0
2008-07-17 13:00:00,19.6,19.7,19.5,19.7,239900.0,14.464,14.5378,14.3902,14.5378,239900.0
2008-07-17 13:10:00,19.7,19.94,19.66,19.93,363600.0,14.5378,14.7149,14.5082,14.7075,363600.0
2008-07-17 13:20:00,19.92,19.92,19.79,19.85,243500.0,14.7001,14.7001,14.6042,14.6484,243500.0
2008-07-17 13:30:00,19.84,19.97,19.83,19.96,392000.0,14.6411,14.737,14.6337,14.7296,392000.0
2008-07-17 13:40:00,19.97,20.13,19.96,20.1,587100.0,14.737,14.8551,14.7296,14.8329,587100.0
2008-07-17 13:50:00,20.11,20.17,20.08,20.14,358500.0,14.8403,14.8846,14.8182,14.8625,358500.0
2008-07-17 14:00:00,20.13,20.19,20.1,20.14,258300.0,14.8551,14.8994,14.8329,14.8625,258300.0
2008-07-17 14:10:00,20.15,20.21,20.11,20.21,267400.0,14.8698,14.9141,14.8403,14.9141,267400.0
2008-07-17 14:20:00,20.21,20.26,20.16,20.26,236300.0,14.9141,14.951,14.8772,14.951,236300.0
2008-07-17 14:30:00,20.25,20.25,20.1,20.19,287300.0,14.9436,14.9436,14.8329,14.8994,287300.0
2008-07-17 14:40:00,20.19,20.2,20.08,20.13,257500.0,14.8994,14.9067,14.8182,14.8551,257500.0
2008-07-17 14:50:00,20.13,20.3,20.08,20.13,408300.0,14.8551,14.9805,14.8182,14.8551,408300.0
2008-07-17 15:00:00,20.13,20.24,20.11,20.11,268800.0,14.8551,14.9363,14.8403,14.8403,268800.0
2008-07-17 15:10:00,20.11,20.2,20.1,20.12,420000.0,14.8403,14.9067,14.8329,14.8477,420000.0
2008-07-17 15:20:00,20.11,20.15,20.08,20.11,252500.0,14.8403,14.8698,14.8182,14.8403,252500.0
2008-07-17 15:30:00,20.11,20.16,20.02,20.02,436900.0,14.8403,14.8772,14.7739,14.7739,436900.0
2008-07-17 15:40:00,20.03,20.1,20.0,20.09,452600.0,14.7813,14.8329,14.7591,14.8256,452600.0
2008-07-17 15:50:00,20.08,20.17,20.04,20.1,826000.0,14.8182,14.8846,14.7887,14.8329,826000.0
2008-07-18 09:30:00,20.54,20.54,19.57,19.72,2571300.0,15.1576,15.1576,14.4418,14.5525,2571300.0
2008-07-18 09:40:00,19.73,19.78,19.59,19.75,348700.0,14.5599,14.5968,14.4566,14.5747,348700.0
2008-07-18 09:50:00,19.75,19.82,19.48,19.62,542800.0,14.5747,14.6263,14.3754,14.4787,542800.0
2008-07-18 10:00:00,19.62,19.68,19.49,19.66,439800.0,14.4787,14.523,14.3828,14.5082,439800.0
2008-07-18 10:10:00,19.67,19.71,19.58,19.7,400000.0,14.5156,14.5451,14.4492,14.5378,400000.0
2008-07-18 10:20:00,19.7,19.83,19.64,19.8,341800.0,14.5378,14.6337,14.4935,14.6116,341800.0
2008-07-18 10:30:00,19.81,19.95,19.81,19.88,505400.0,14.6189,14.7222,14.6189,14.6706,505400.0
2008-07-18 10:40:00,19.87,20.15,19.82,20.15,299600.0,14.6632,14.8698,14.6263,14.8698,299600.0
2008-07-18 10:50:00,20.14,20.24,20.1,20.2,365700.0,14.8625,14.9363,14.8329,14.9067,365700.0
2008-07-18 11:00:00,20.2,20.29,20.2,20.26,308000.0,14.9067,14.9731,14.9067,14.951,308000.0
2008-07-18 11:10:00,20.26,20.51,20.25,20.45,439900.0,14.951,15.1355,14.9436,15.0912,439900.0
2008-07-18 11:20:00,20.45,20.5,20.28,20.29,258400.0,15.0912,15.1281,14.9658,14.9731,258400.0
2008-07-18 11:30:00,20.29,20.35,20.18,20.22,242300.0,14.9731,15.0174,14.892,14.9215,242300.0
2008-07-18 11:40:00,20.21,20.24,20.1,20.1,189300.0,14.9141,14.9363,14.8329,14.8329,189300.0
2008-07-18 11:50:00,20.1,20.12,19.94,20.02,294800.0,14.8329,14.8477,14.7149,14.7739,294800.0
2008-07-18 12:00:00,20.02,20.09,19.94,19.94,177300.0,14.7739,14.8256,14.7149,14.7149,177300.0
2008-07-18 12:10:00,19.95,19.95,19.85,19.88,178500.0,14.7222,14.7222,14.6484,14.6706,178500.0
2008-07-18 12:20:00,19.88,19.99,19.86,19.89,150600.0,14.6706,14.7518,14.6558,14.678,150600.0
2008-07-18 12:30:00,19.9,19.94,19.79,19.93,177100.0,14.6853,14.7149,14.6042,14.7075,177100.0
2008-07-18 12:40:00,19.92,19.96,19.91,19.93,67300.0,14.7001,14.7296,14.6927,14.7075,67300.0
2008-07-18 12:50:00,19.94,19.94,19.81,19.81,123700.0,14.7149,14.7149,14.6189,14.6189,123700.0
2008-07-18 13:00:00,19.82,19.91,19.82,19.88,105600.0,14.6263,14.6927,14.6263,14.6706,105600.0
2008-07-18 13:10:00,19.88,19.95,19.84,19.94,91900.0,14.6706,14.7222,14.6411,14.7149,91900.0
2008-07-18 13:20:00,19.94,20.01,19.91,19.97,81400.0,14.7149,14.7665,14.6927,14.737,81400.0
2008-07-18 13:30:00,19.97,20.04,19.92,19.96,155500.0,14.737,14.7887,14.7001,14.7296,155500.0
2008-07-18 13:40:00,19.96,20.0,19.92,19.96,90500.0,14.7296,14.7591,14.7001,14.7296,90500.0
2008-07-18 13:50:00,19.96,19.98,19.92,19.93,71400.0,14.7296,14.7444,14.7001,14.7075,71400.0
2008-07-18 14:00:00,19.92,19.98,19.89,19.94,105100.0,14.7001,14.7444,14.678,14.7149,105100.0
2008-07-18 14:10:00,19.94,20.02,19.93,19.99,156300.0,14.7149,14.7739,14.7075,14.7518,156300.0
2008-07-18 14:20:00,19.99,20.01,19.91,19.92,145300.0,14.7518,14.7665,14.6927,14.7001,145300.0
2008-07-18 14:30:00,19.92,19.93,19.84,19.92,144900.0,14.7001,14.7075,14.6411,14.7001,144900.0
2008-07-18 14:40:00,19.91,19.95,19.89,19.9,111400.0,14.6927,14.7222,14.678,14.6853,111400.0
2008-07-18 14:50:00,19.9,19.93,19.84,19.89,135800.0,14.6853,14.7075,14.6411,14.678,135800.0
2008-07-18 15:00:00,19.88,19.92,19.86,19.91,187700.0,14.6706,14.7001,14.6558,14.6927,187700.0
2008-07-18 15:10:00,19.91,19.98,19.86,19.89,190500.0,14.6927,14.7444,14.6558,14.678,190500.0
2008-07-18 15:20:00,19.89,19.99,19.88,19.95,146700.0,14.678,14.7518,14.6706,14.7222,146700.0
2008-07-18 15:30:00,19.96,19.98,19.94,19.95,221500.0,14.7296,14.7444,14.7149,14.7222,221500.0
2008-07-18 15:40:00,19.95,20.0,19.95,19.96,400400.0,14.7222,14.7591,14.7222,14.7296,400400.0
2008-07-18 15:50:00,19.96,19.99,19.93,19.93,579100.0,14.7296,14.7518,14.7075,14.7075,579100.0
2008-07-21 09:30:00,20.06,20.09,19.87,20.0,336800.0,14.8034,14.8256,14.6632,14.7591,336800.0
2008-07-21 09:40:00,20.0,20.16,19.99,20.1,344400.0,14.7591,14.8772,14.7518,14.8329,344400.0
2008-07-21 09:50:00,20.1,20.21,20.04,20.05,257600.0,14.8329,14.9141,14.7887,14.796,257600.0
2008-07-21 10:00:00,20.05,20.14,19.91,19.96,293900.0,14.796,14.8625,14.6927,14.7296,293900.0
2008-07-21 10:10:00,19.96,20.1,19.95,20.06,159600.0,14.7296,14.8329,14.7222,14.8034,159600.0
2008-07-21 10:20:00,20.06,20.06,19.89,19.9,217500.0,14.8034,14.8034,14.678,14.6853,217500.0
2008-07-21 10:30:00,19.9,19.92,19.68,19.76,386500.0,14.6853,14.7001,14.523,14.582,386500.0
2008-07-21 10:40:00,19.76,19.78,19.63,19.7,319100.0,14.582,14.5968,14.4861,14.5378,319100.0
2008-07-21 10:50:00,19.7,19.75,19.51,19.53,311900.0,14.5378,14.5747,14.3975,14.4123,311900.0
2008-07-21 11:00:00,19.53,19.74,19.51,19.74,392900.0,14.4123,14.5673,14.3975,14.5673,392900.0
2008-07-21 11:10:00,19.73,19.77,19.61,19.71,171700.0,14.5599,14.5894,14.4713,14.5451,171700.0
2008-07-21 11:20:00,19.71,19.84,19.7,19.83,223300.0,14.5451,14.6411,14.5378,14.6337,223300.0
2008-07-21 11:30:00,19.82,19.83,19.67,19.67,149900.0,14.6263,14.6337,14.5156,14.5156,149900.0
2008-07-21 11:40:00,19.67,19.77,19.64,19.76,191900.0,14.5156,14.5894,14.4935,14.582,191900.0
2008-07-21 11:50:00,19.77,19.79,19.67,19.68,315200.0,14.5894,14.6042,14.5156,14.523,315200.0
2008-07-21 12:00:00,19.68,19.77,19.66,19.77,188900.0,14.523,14.5894,14.5082,14.5894,188900.0
2008-07-21 12:10:00,19.77,19.77,19.71,19.74,108400.0,14.5894,14.5894,14.5451,14.5673,108400.0
2008-07-21 12:20:00,19.74,19.85,19.73,19.77,183800.0,14.5673,14.6484,14.5599,14.5894,183800.0
2008-07-21 12:30:00,19.76,19.84,19.76,19.8,77300.0,14.582,14.6411,14.582,14.6116,77300.0
2008-07-21 12:40:00,19.81,19.83,19.78,19.81,82200.0,14.6189,14.6337,14.5968,14.6189,82200.0
2008-07-21 12:50:00,19.81,19.83,19.73,19.76,92400.0,14.6189,14.6337,14.5599,14.582,92400.0
2008-07-21 13:00:00,19.75,19.78,19.74,19.78,72200.0,14.5747,14.5968,14.5673,14.5968,72200.0
2008-07-21 13:10:00,19.79,19.83,19.75,19.8,184500.0,14.6042,14.6337,14.5747,14.6116,184500.0
2008-07-21 13:20:00,19.8,19.89,19.78,19.86,163900.0,14.6116,14.678,14.5968,14.6558,163900.0
2008-07-21 13:30:00,19.86,19.87,19.83,19.86,91200.0,14.6558,14.6632,14.6337,14.6558,91200.0
2008-07-21 13:40:00,19.87,19.87,19.78,19.8,139300.0,14.6632,14.6632,14.5968,14.6116,139300.0
2008-07-21 13:50:00,19.8,19.85,19.79,19.83,96000.0,14.6116,14.6484,14.6042,14.6337,96000.0
2008-07-21 14:00:00,19.84,19.85,19.75,19.77,291900.0,14.6411,14.6484,14.5747,14.5894,291900.0
2008-07-21 14:10:00,19.78,19.82,19.77,19.8,99100.0,14.5968,14.6263,14.5894,14.6116,99100.0
2008-07-21 14:20:00,19.8,19.82,19.75,19.76,152800.0,14.6116,14.6263,14.5747,14.582,152800.0
2008-07-21 14:30:00,19.76,19.79,19.73,19.74,98800.0,14.582,14.6042,14.5599,14.5673,98800.0
2008-07-21 14:40:00,19.74,19.75,19.67,19.7,93300.0,14.5673,14.5747,14.5156,14.5378,93300.0
2008-07-21 14:50:00,19.7,19.75,19.68,19.72,138000.0,14.5378,14.5747,14.523,14.5525,138000.0
2008-07-21 15:00:00,19.73,19.73,19.67,19.73,172100.0,14.5599,14.5599,14.5156,14.5599,172100.0
2008-07-21 15:10:00,19.73,19.77,19.69,19.74,210400.0,14.5599,14.5894,14.5304,14.5673,210400.0
2008-07-21 15:20:00,19.73,19.77,19.71,19.73,181500.0,14.5599,14.5894,14.5451,14.5599,181500.0
2008-07-21 15:30:00,19.73,19.75,19.7,19.72,116300.0,14.5599,14.5747,14.5378,14.5525,116300.0
2008-07-21 15:40:00,19.71,19.75,19.67,19.72,276500.0,14.5451,14.5747,14.5156,14.5525,276500.0
2008-07-21 15:50:00,19.73,19.75,19.7,19.74,389100.0,14.5599,14.5747,14.5378,14.5673,389100.0
2008-07-22 09:30:00,19.6,19.81,19.35,19.42,717300.0,14.464,14.6189,14.2795,14.3311,717300.0
2008-07-22 09:40:00,19.41,19.47,19.37,19.41,424400.0,14.3237,14.368,14.2942,14.3237,424400.0
2008-07-22 09:50:00,19.41,19.71,19.38,19.69,614400.0,14.3237,14.5451,14.3016,14.5304,614400.0
2008-07-22 10:00:00,19.69,20.04,19.68,19.84,654200.0,14.5304,14.7887,14.523,14.6411,654200.0
2008-07-22 10:10:00,19.84,19.99,19.79,19.98,365700.0,14.6411,14.7518,14.6042,14.7444,365700.0
2008-07-22 10:20:00,19.98,20.07,19.9,19.93,314100.0,14.7444,14.8108,14.6853,14.7075,314100.0
2008-07-22 10:30:00,19.93,19.98,19.89,19.96,245500.0,14.7075,14.7444,14.678,14.7296,245500.0
2008-07-22 10:40:00,19.96,20.08,19.95,20.07,186000.0,14.7296,14.8182,14.7222,14.8108,186000.0
2008-07-22 10:50:00,20.08,20.1,19.94,19.96,170100.0,14.8182,14.8329,14.7149,14.7296,170100.0
2008-07-22 11:00:00,19.97,20.1,19.96,20.04,368200.0,14.737,14.8329,14.7296,14.7887,368200.0
2008-07-22 11:10:00,20.05,20.1,20.0,20.07,232900.0,14.796,14.8329,14.7591,14.8108,232900.0
2008-07-22 11:20:00,20.07,20.23,20.07,20.21,201400.0,14.8108,14.9289,14.8108,14.9141,201400.0
2008-07-22 11:30:00,20.22,20.48,20.21,20.4,939500.0,14.9215,15.1134,14.9141,15.0543,939500.0
2008-07-22 11:40:00,20.4,20.5,20.38,20.47,329600.0,15.0543,15.1281,15.0396,15.106,329600.0
2008-07-22 11:50:00,20.46,20.5,20.37,20.4,275300.0,15.0986,15.1281,15.0322,15.0543,275300.0
2008-07-22 12:00:00,20.39,20.52,20.39,20.51,894000.0,15.0469,15.1429,15.0469,15.1355,894000.0
2008-07-22 12:10:00,20.52,20.57,20.46,20.48,282700.0,15.1429,15.1798,15.0986,15.1134,282700.0
2008-07-22 12:20:00,20.49,20.5,20.39,20.4,230400.0,15.1207,15.1281,15.0469,15.0543,230400.0
2008-07-22 12:30:00,20.41,20.42,20.32,20.32,94700.0,15.0617,15.0691,14.9953,14.9953,94700.0
2008-07-22 12:40:00,20.33,20.46,20.31,20.42,201500.0,15.0027,15.0986,14.9879,15.0691,201500.0
2008-07-22 12:50:00,20.44,20.45,20.4,20.42,125300.0,15.0838,15.0912,15.0543,15.0691,125300.0
2008-07-22 13:00:00,20.42,20.44,20.33,20.38,162100.0,15.0691,15.0838,15.0027,15.0396,162100.0
2008-07-22 13:10:00,20.39,20.41,20.36,20.4,119400.0,15.0469,15.0617,15.0248,15.0543,119400.0
2008-07-22 13:20:00,20.39,20.48,20.39,20.43,152100.0,15.0469,15.1134,15.0469,15.0765,152100.0
2008-07-22 13:30:00,20.43,20.5,20.4,20.47,212300.0,15.0765,15.1281,15.0543,15.106,212300.0
2008-07-22 13:40:00,20.47,20.47,20.39,20.4,129100.0,15.106,15.106,15.0469,15.0543,129100.0
2008-07-22 13:50:00,20.4,20.41,20.34,20.37,128500.0,15.0543,15.0617,15.01,15.0322,128500.0
2008-07-22 14:00:00,20.37,20.38,20.29,20.31,237800.0,15.0322,15.0396,14.9731,14.9879,237800.0
2008-07-22 14:10:00,20.32,20.32,20.18,20.2,209300.0,14.9953,14.9953,14.892,14.9067,209300.0
2008-07-22 14:20:00,20.21,20.35,20.2,20.35,243000.0,14.9141,15.0174,14.9067,15.0174,243000.0
2008-07-22 14:30:00,20.34,20.37,20.27,20.31,295400.0,15.01,15.0322,14.9584,14.9879,295400.0
2008-07-22 14:40:00,20.31,20.4,20.29,20.37,157600.0,14.9879,15.0543,14.9731,15.0322,157600.0
2008-07-22 14:50:00,20.37,20.39,20.28,20.3,268400.0,15.0322,15.0469,14.9658,14.9805,268400.0
2008-07-22 15:00:00,20.3,20.38,20.3,20.33,278700.0,14.9805,15.0396,14.9805,15.0027,278700.0
2008-07-22 15:10:00,20.34,20.37,20.33,20.37,188500.0,15.01,15.0322,15.0027,15.0322,188500.0
2008-07-22 15:20:00,20.36,20.46,20.36,20.46,227900.0,15.0248,15.0986,15.0248,15.0986,227900.0
2008-07-22 15:30:00,20.45,20.49,20.43,20.48,334700.0,15.0912,15.1207,15.0765,15.1134,334700.0
2008-07-22 15:40:00,20.49,20.55,20.4,20.54,965100.0,15.1207,15.165,15.0543,15.1576,965100.0
2008-07-22 15:50:00,20.54,20.7,20.54,20.6,1431500.0,15.1576,15.2757,15.1576,15.2019,1431500.0
2008-07-23 09:30:00,20.78,20.81,20.48,20.8,472900.0,15.3347,15.3569,15.1134,15.3495,472900.0
2008-07-23 09:40:00,20.79,20.98,20.76,20.94,575200.0,15.3421,15.4823,15.32,15.4528,575200.0
2008-07-23 09:50:00,20.93,21.05,20.84,21.02,458600.0,15.4454,15.534,15.379,15.5119,458600.0
2008-07-23 10:00:00,21.03,21.2,20.97,21.07,401800.0,15.5192,15.6447,15.475,15.5488,401800.0
2008-07-23 10:10:00,21.07,21.39,21.05,21.39,402300.0,15.5488,15.7849,15.534,15.7849,402300.0
2008-07-23 10:20:00,21.38,21.6,21.26,21.57,807700.0,15.7775,15.9399,15.689,15.9177,807700.0
2008-07-23 10:30:00,21.57,21.83,21.51,21.73,584600.0,15.9177,16.1096,15.8735,16.0358,584600.0
2008-07-23 10:40:00,21.73,21.73,21.42,21.43,460300.0,16.0358,16.0358,15.807,15.8144,460300.0
2008-07-23 10:50:00,21.43,21.44,21.14,21.15,621300.0,15.8144,15.8218,15.6004,15.6078,621300.0
2008-07-23 11:00:00,21.15,21.15,20.9,21.04,343100.0,15.6078,15.6078,15.4233,15.5266,343100.0
2008-07-23 11:10:00,21.04,21.28,21.04,21.16,309300.0,15.5266,15.7037,15.5266,15.6152,309300.0
2008-07-23 11:20:00,21.15,21.32,21.14,21.24,348400.0,15.6078,15.7332,15.6004,15.6742,348400.0
2008-07-23 11:30:00,21.24,21.24,21.19,21.2,140300.0,15.6742,15.6742,15.6373,15.6447,140300.0
2008-07-23 11:40:00,21.2,21.21,21.08,21.1,403700.0,15.6447,15.6521,15.5561,15.5709,403700.0
2008-07-23 11:50:00,21.09,21.1,20.84,20.87,338900.0,15.5635,15.5709,15.379,15.4012,338900.0
2008-07-23 12:00:00,20.88,20.99,20.86,20.86,210500.0,15.4085,15.4897,15.3938,15.3938,210500.0
2008-07-23 12:10:00,20.86,20.86,20.74,20.84,370900.0,15.3938,15.3938,15.3052,15.379,370900.0
2008-07-23 12:20:00,20.84,20.93,20.77,20.91,518300.0,15.379,15.4454,15.3274,15.4307,518300.0
2008-07-23 12:30:00,20.9,20.92,20.75,20.92,162400.0,15.4233,15.4381,15.3126,15.4381,162400.0
2008-07-23 12:40:00,20.92,21.02,20.92,21.0,411200.0,15.4381,15.5119,15.4381,15.4971,411200.0
2008-07-23 12:50:00,21.0,21.12,20.96,21.07,278400.0,15.4971,15.5857,15.4676,15.5488,278400.0
2008-07-23 13:00:00,21.06,21.13,20.89,20.89,233200.0,15.5414,15.593,15.4159,15.4159,233200.0
2008-07-23 13:10:00,20.89,21.04,20.87,21.01,177600.0,15.4159,15.5266,15.4012,15.5045,177600.0
2008-07-23 13:20:00,21.02,21.08,20.99,21.04,235200.0,15.5119,15.5561,15.4897,15.5266,235200.0
2008-07-23 13:30:00,21.04,21.13,20.98,21.13,340200.0,15.5266,15.593,15.4823,15.593,340200.0
2008-07-23 13:40:00,21.13,21.25,21.09,21.14,487200.0,15.593,15.6816,15.5635,15.6004,487200.0
2008-07-23 13:50:00,21.13,21.15,20.88,21.02,345300.0,15.593,15.6078,15.4085,15.5119,345300.0
2008-07-23 14:00:00,21.02,21.18,21.0,21.12,295100.0,15.5119,15.6299,15.4971,15.5857,295100.0
2008-07-23 14:10:00,21.13,21.14,21.0,21.01,232300.0,15.593,15.6004,15.4971,15.5045,232300.0
2008-07-23 14:20:00,21.01,21.17,21.0,21.16,255200.0,15.5045,15.6226,15.4971,15.6152,255200.0
2008-07-23 14:30:00,21.16,21.21,21.08,21.09,233800.0,15.6152,15.6521,15.5561,15.5635,233800.0
2008-07-23 14:40:00,21.08,21.14,21.02,21.03,224400.0,15.5561,15.6004,15.5119,15.5192,224400.0
2008-07-23 14:50:00,21.03,21.15,21.01,21.08,151200.0,15.5192,15.6078,15.5045,15.5561,151200.0
2008-07-23 15:00:00,21.08,21.11,21.04,21.08,250500.0,15.5561,15.5783,15.5266,15.5561,250500.0
2008-07-23 15:10:00,21.08,21.18,21.07,21.14,224500.0,15.5561,15.6299,15.5488,15.6004,224500.0
2008-07-23 15:20:00,21.14,21.2,21.1,21.15,241300.0,15.6004,15.6447,15.5709,15.6078,241300.0
2008-07-23 15:30:00,21.15,21.19,21.1,21.16,375000.0,15.6078,15.6373,15.5709,15.6152,375000.0
2008-07-23 15:40:00,21.16,21.18,21.12,21.14,535800.0,15.6152,15.6299,15.5857,15.6004,535800.0
2008-07-23 15:50:00,21.14,21.21,21.13,21.21,985700.0,15.6004,15.6521,15.593,15.6521,985700.0
2008-07-24 09:30:00,21.25,21.32,21.01,21.06,248400.0,15.6816,15.7332,15.5045,15.5414,248400.0
2008-07-24 09:40:00,21.06,21.4,20.93,21.23,348700.0,15.5414,15.7923,15.4454,15.6668,348700.0
2008-07-24 09:50:00,21.22,21.25,20.9,21.12,260100.0,15.6594,15.6816,15.4233,15.5857,260100.0
2008-07-24 10:00:00,21.14,21.14,20.67,20.67,405900.0,15.6004,15.6004,15.2536,15.2536,405900.0
2008-07-24 10:10:00,20.67,20.82,20.65,20.73,322900.0,15.2536,15.3643,15.2388,15.2979,322900.0
2008-07-24 10:20:00,20.73,20.86,20.68,20.75,225600.0,15.2979,15.3938,15.261,15.3126,225600.0
2008-07-24 10:30:00,20.75,20.93,20.75,20.87,210900.0,15.3126,15.4454,15.3126,15.4012,210900.0
2008-07-24 10:40:00,20.87,20.96,20.73,20.89,176800.0,15.4012,15.4676,15.2979,15.4159,176800.0
2008-07-24 10:50:00,20.9,21.04,20.89,21.0,179400.0,15.4233,15.5266,15.4159,15.4971,179400.0
2008-07-24 11:00:00,21.0,21.04,20.84,20.88,177200.0,15.4971,15.5266,15.379,15.4085,177200.0
2008-07-24 11:10:00,20.88,21.11,20.88,21.03,234700.0,15.4085,15.5783,15.4085,15.5192,234700.0
2008-07-24 11:20:00,21.02,21.04,20.86,20.86,162400.0,15.5119,15.5266,15.3938,15.3938,162400.0
2008-07-24 11:30:00,20.86,20.95,20.84,20.95,116100.0,15.3938,15.4602,15.379,15.4602,116100.0
2008-07-24 11:40:00,20.95,20.99,20.93,20.95,124400.0,15.4602,15.4897,15.4454,15.4602,124400.0
2008-07-24 11:50:00,20.96,21.02,20.95,21.0,90300.0,15.4676,15.5119,15.4602,15.4971,90300.0
2008-07-24 12:00:00,21.01,21.03,20.85,20.88,100500.0,15.5045,15.5192,15.3864,15.4085,100500.0
2008-07-24 12:10:00,20.88,20.89,20.75,20.76,131600.0,15.4085,15.4159,15.3126,15.32,131600.0
2008-07-24 12:20:00,20.77,20.79,20.72,20.73,108300.0,15.3274,15.3421,15.2905,15.2979,108300.0
2008-07-24 12:30:00,20.73,20.81,20.72,20.73,182700.0,15.2979,15.3569,15.2905,15.2979,182700.0
2008-07-24 12:40:00,20.72,20.78,20.7,20.78,107100.0,15.2905,15.3347,15.2757,15.3347,107100.0
2008-07-24 12:50:00,20.79,20.79,20.65,20.7,162300.0,15.3421,15.3421,15.2388,15.2757,162300.0
2008-07-24 13:00:00,20.7,20.7,20.53,20.57,241200.0,15.2757,15.2757,15.1503,15.1798,241200.0
2008-07-24 13:10:00,20.57,20.66,20.56,20.65,220300.0,15.1798,15.2462,15.1724,15.2388,220300.0
2008-07-24 13:20:00,20.64,20.69,20.6,20.68,105200.0,15.2314,15.2683,15.2019,15.261,105200.0
2008-07-24 13:30:00,20.68,20.72,20.57,20.62,139700.0,15.261,15.2905,15.1798,15.2167,139700.0
2008-07-24 13:40:00,20.62,20.65,20.55,20.55,152800.0,15.2167,15.2388,15.165,15.165,152800.0
2008-07-24 13:50:00,20.55,20.61,20.47,20.59,127100.0,15.165,15.2093,15.106,15.1945,127100.0
2008-07-24 14:00:00,20.6,20.6,20.47,20.48,104400.0,15.2019,15.2019,15.106,15.1134,104400.0
2008-07-24 14:10:00,20.49,20.49,20.36,20.41,160000.0,15.1207,15.1207,15.0248,15.0617,160000.0
2008-07-24 14:20:00,20.41,20.46,20.31,20.31,251000.0,15.0617,15.0986,14.9879,14.9879,251000.0
2008-07-24 14:30:00,20.31,20.35,20.3,20.32,163300.0,14.9879,15.0174,14.9805,14.9953,163300.0
2008-07-24 14:40:00,20.32,20.4,20.29,20.4,164600.0,14.9953,15.0543,14.9731,15.0543,164600.0
2008-07-24 14:50:00,20.4,20.44,20.29,20.44,199500.0,15.0543,15.0838,14.9731,15.0838,199500.0
2008-07-24 15:00:00,20.44,20.53,20.39,20.39,242200.0,15.0838,15.1503,15.0469,15.0469,242200.0
2008-07-24 15:10:00,20.39,20.4,20.27,20.38,230700.0,15.0469,15.0543,14.9584,15.0396,230700.0
2008-07-24 15:20:00,20.38,20.43,20.34,20.38,182000.0,15.0396,15.0765,15.01,15.0396,182000.0
2008-07-24 15:30:00,20.37,20.4,20.32,20.39,377900.0,15.0322,15.0543,14.9953,15.0469,377900.0
2008-07-24 15:40:00,20.39,20.45,20.35,20.38,611300.0,15.0469,15.0912,15.0174,15.0396,611300.0
2008-07-24 15:50:00,20.39,20.45,20.34,20.39,645900.0,15.0469,15.0912,15.01,15.0469,645900.0
2008-07-25 09:30:00,20.4,20.54,20.23,20.4,189200.0,15.0543,15.1576,14.9289,15.0543,189200.0
2008-07-25 09:40:00,20.39,20.53,20.12,20.45,346500.0,15.0469,15.1503,14.8477,15.0912,346500.0
2008-07-25 09:50:00,20.44,20.83,20.2,20.59,369900.0,15.0838,15.3716,14.9067,15.1945,369900.0
2008-07-25 10:00:00,20.59,20.84,20.58,20.61,337600.0,15.1945,15.379,15.1872,15.2093,337600.0
2008-07-25 10:10:00,20.62,20.69,20.47,20.62,232700.0,15.2167,15.2683,15.106,15.2167,232700.0
2008-07-25 10:20:00,20.62,20.73,20.3,20.31,171500.0,15.2167,15.2979,14.9805,14.9879,171500.0
2008-07-25 10:30:00,20.32,20.4,20.26,20.38,196100.0,14.9953,15.0543,14.951,15.0396,196100.0
2008-07-25 10:40:00,20.38,20.48,20.34,20.42,159200.0,15.0396,15.1134,15.01,15.0691,159200.0
2008-07-25 10:50:00,20.41,20.57,20.3,20.57,129400.0,15.0617,15.1798,14.9805,15.1798,129400.0
2008-07-25 11:00:00,20.58,20.58,20.36,20.36,129800.0,15.1872,15.1872,15.0248,15.0248,129800.0
2008-07-25 11:10:00,20.36,20.43,20.3,20.33,128200.0,15.0248,15.0765,14.9805,15.0027,128200.0
2008-07-25 11:20:00,20.32,20.37,20.18,20.29,140100.0,14.9953,15.0322,14.892,14.9731,140100.0
2008-07-25 11:30:00,20.29,20.41,20.22,20.24,161100.0,14.9731,15.0617,14.9215,14.9363,161100.0
2008-07-25 11:40:00,20.24,20.28,20.2,20.22,149100.0,14.9363,14.9658,14.9067,14.9215,149100.0
2008-07-25 11:50:00,20.22,20.28,20.19,20.21,121600.0,14.9215,14.9658,14.8994,14.9141,121600.0
2008-07-25 12:00:00,20.21,20.22,20.08,20.11,132700.0,14.9141,14.9215,14.8182,14.8403,132700.0
2008-07-25 12:10:00,20.12,20.12,20.01,20.02,73100.0,14.8477,14.8477,14.7665,14.7739,73100.0
2008-07-25 12:20:00,20.02,20.23,20.01,20.2,154100.0,14.7739,14.9289,14.7665,14.9067,154100.0
2008-07-25 12:30:00,20.19,20.19,20.03,20.09,123500.0,14.8994,14.8994,14.7813,14.8256,123500.0
2008-07-25 12:40:00,20.09,20.28,20.08,20.23,165600.0,14.8256,14.9658,14.8182,14.9289,165600.0
2008-07-25 12:50:00,20.23,20.26,20.2,20.24,83900.0,14.9289,14.951,14.9067,14.9363,83900.0
2008-07-25 13:00:00,20.25,20.28,20.2,20.23,122000.0,14.9436,14.9658,14.9067,14.9289,122000.0
2008-07-25 13:10:00,20.23,20.28,20.04,20.25,220000.0,14.9289,14.9658,14.7887,14.9436,220000.0
2008-07-25 13:20:00,20.25,20.26,20.07,20.09,90500.0,14.9436,14.951,14.8108,14.8256,90500.0
2008-07-25 13:30:00,20.09,20.1,20.06,20.09,81500.0,14.8256,14.8329,14.8034,14.8256,81500.0
2008-07-25 13:40:00,20.08,20.1,20.0,20.1,149500.0,14.8182,14.8329,14.7591,14.8329,149500.0
2008-07-25 13:50:00,20.1,20.21,20.09,20.14,171400.0,14.8329,14.9141,14.8256,14.8625,171400.0
2008-07-25 14:00:00,20.13,20.3,20.08,20.25,218100.0,14.8551,14.9805,14.8182,14.9436,218100.0
2008-07-25 14:10:00,20.25,20.25,20.1,20.2,138200.0,14.9436,14.9436,14.8329,14.9067,138200.0
2008-07-25 14:20:00,20.2,20.2,20.09,20.16,141700.0,14.9067,14.9067,14.8256,14.8772,141700.0
2008-07-25 14:30:00,20.16,20.18,20.06,20.08,197200.0,14.8772,14.892,14.8034,14.8182,197200.0
2008-07-25 14:40:00,20.08,20.11,20.05,20.05,172600.0,14.8182,14.8403,14.796,14.796,172600.0
2008-07-25 14:50:00,20.05,20.12,20.02,20.08,151900.0,14.796,14.8477,14.7739,14.8182,151900.0
2008-07-25 15:00:00,20.07,20.1,19.98,20.02,186400.0,14.8108,14.8329,14.7444,14.7739,186400.0
2008-07-25 15:10:00,20.03,20.06,19.94,19.99,264500.0,14.7813,14.8034,14.7149,14.7518,264500.0
2008-07-25 15:20:00,19.98,20.0,19.91,19.92,229000.0,14.7444,14.7591,14.6927,14.7001,229000.0
2008-07-25 15:30:00,19.92,19.94,19.88,19.89,207900.0,14.7001,14.7149,14.6706,14.678,207900.0
2008-07-25 15:40:00,19.9,19.97,19.9,19.97,351000.0,14.6853,14.737,14.6853,14.737,351000.0
2008-07-25 15:50:00,19.97,20.04,19.97,19.99,672400.0,14.737,14.7887,14.737,14.7518,672400.0
2008-07-28 09:30:00,19.9,20.16,19.73,20.14,265300.0,14.6853,14.8772,14.5599,14.8625,265300.0
2008-07-28 09:40:00,20.14,20.15,19.94,20.0,301200.0,14.8625,14.8698,14.7149,14.7591,301200.0
2008-07-28 09:50:00,20.0,20.12,19.95,19.97,250900.0,14.7591,14.8477,14.7222,14.737,250900.0
2008-07-28 10:00:00,19.98,20.21,19.96,20.21,422400.0,14.7444,14.9141,14.7296,14.9141,422400.0
2008-07-28 10:10:00,20.21,20.24,19.98,20.09,220000.0,14.9141,14.9363,14.7444,14.8256,220000.0
2008-07-28 10:20:00,20.1,20.12,19.87,19.98,189500.0,14.8329,14.8477,14.6632,14.7444,189500.0
2008-07-28 10:30:00,19.98,20.02,19.88,19.94,139700.0,14.7444,14.7739,14.6706,14.7149,139700.0
2008-07-28 10:40:00,19.93,19.96,19.83,19.87,134000.0,14.7075,14.7296,14.6337,14.6632,134000.0
2008-07-28 10:50:00,19.87,19.88,19.8,19.86,156400.0,14.6632,14.6706,14.6116,14.6558,156400.0
2008-07-28 11:00:00,19.86,19.89,19.78,19.81,224400.0,14.6558,14.678,14.5968,14.6189,224400.0
2008-07-28 11:10:00,19.81,19.81,19.74,19.79,370300.0,14.6189,14.6189,14.5673,14.6042,370300.0
2008-07-28 11:20:00,19.79,19.98,19.65,19.67,474800.0,14.6042,14.7444,14.5009,14.5156,474800.0
2008-07-28 11:30:00,19.67,19.67,19.46,19.51,872200.0,14.5156,14.5156,14.3606,14.3975,872200.0
2008-07-28 11:40:00,19.52,19.67,19.5,19.66,207700.0,14.4049,14.5156,14.3902,14.5082,207700.0
2008-07-28 11:50:00,19.66,19.73,19.66,19.67,87100.0,14.5082,14.5599,14.5082,14.5156,87100.0
2008-07-28 12:00:00,19.67,19.77,19.66,19.73,143900.0,14.5156,14.5894,14.5082,14.5599,143900.0
2008-07-28 12:10:00,19.72,19.72,19.61,19.71,186200.0,14.5525,14.5525,14.4713,14.5451,186200.0
2008-07-28 12:20:00,19.71,19.8,19.68,19.7,85000.0,14.5451,14.6116,14.523,14.5378,85000.0
2008-07-28 12:30:00,19.7,19.75,19.66,19.67,59800.0,14.5378,14.5747,14.5082,14.5156,59800.0
2008-07-28 12:40:00,19.66,19.67,19.5,19.6,253400.0,14.5082,14.5156,14.3902,14.464,253400.0
2008-07-28 12:50:00,19.61,19.66,19.5,19.51,175200.0,14.4713,14.5082,14.3902,14.3975,175200.0
2008-07-28 13:00:00,19.51,19.64,19.51,19.64,142500.0,14.3975,14.4935,14.3975,14.4935,142500.0
2008-07-28 13:10:00,19.66,19.68,19.56,19.57,80300.0,14.5082,14.523,14.4344,14.4418,80300.0
2008-07-28 13:20:00,19.57,19.65,19.56,19.65,82300.0,14.4418,14.5009,14.4344,14.5009,82300.0
2008-07-28 13:30:00,19.65,19.65,19.61,19.62,96100.0,14.5009,14.5009,14.4713,14.4787,96100.0
2008-07-28 13:40:00,19.62,19.69,19.61,19.62,88300.0,14.4787,14.5304,14.4713,14.4787,88300.0
2008-07-28 13:50:00,19.62,19.75,19.61,19.71,147900.0,14.4787,14.5747,14.4713,14.5451,147900.0
2008-07-28 14:00:00,19.71,19.74,19.64,19.64,203900.0,14.5451,14.5673,14.4935,14.4935,203900.0
2008-07-28 14:10:00,19.64,19.67,19.54,19.57,130700.0,14.4935,14.5156,14.4197,14.4418,130700.0
2008-07-28 14:20:00,19.56,19.62,19.52,19.52,95800.0,14.4344,14.4787,14.4049,14.4049,95800.0
2008-07-28 14:30:00,19.53,19.68,19.52,19.66,132200.0,14.4123,14.523,14.4049,14.5082,132200.0
2008-07-28 14:40:00,19.65,19.67,19.54,19.58,111200.0,14.5009,14.5156,14.4197,14.4492,111200.0
2008-07-28 14:50:00,19.57,19.63,19.53,19.54,145100.0,14.4418,14.4861,14.4123,14.4197,145100.0
2008-07-28 15:00:00,19.54,19.67,19.54,19.6,146100.0,14.4197,14.5156,14.4197,14.464,146100.0
2008-07-28 15:10:00,19.59,19.69,19.58,19.61,176200.0,14.4566,14.5304,14.4492,14.4713,176200.0
2008-07-28 15:20:00,19.61,19.74,19.61,19.72,261400.0,14.4713,14.5673,14.4713,14.5525,261400.0
2008-07-28 15:30:00,19.71,19.72,19.63,19.63,218800.0,14.5451,14.5525,14.4861,14.4861,218800.0
2008-07-28 15:40:00,19.63,19.66,19.6,19.65,321800.0,14.4861,14.5082,14.464,14.5009,321800.0
2008-07-28 15:50:00,19.65,19.72,19.62,19.65,672300.0,14.5009,14.5525,14.4787,14.5009,672300.0
2008-07-29 09:30:00,19.75,20.06,19.67,19.99,307500.0,14.5747,14.8034,14.5156,14.7518,307500.0
2008-07-29 09:40:00,20.0,20.1,19.9,19.99,338500.0,14.7591,14.8329,14.6853,14.7518,338500.0
2008-07-29 09:50:00,19.99,20.22,19.96,20.12,277300.0,14.7518,14.9215,14.7296,14.8477,277300.0
2008-07-29 10:00:00,20.12,20.47,20.11,20.45,493900.0,14.8477,15.106,14.8403,15.0912,493900.0
2008-07-29 10:10:00,20.45,20.46,20.28,20.35,272900.0,15.0912,15.0986,14.9658,15.0174,272900.0
2008-07-29 10:20:00,20.36,20.36,20.17,20.2,277700.0,15.0248,15.0248,14.8846,14.9067,277700.0
2008-07-29 10:30:00,20.2,20.41,20.18,20.37,267700.0,14.9067,15.0617,14.892,15.0322,267700.0
2008-07-29 10:40:00,20.37,20.42,20.29,20.29,337300.0,15.0322,15.0691,14.9731,14.9731,337300.0
2008-07-29 10:50:00,20.29,20.3,20.15,20.26,256100.0,14.9731,14.9805,14.8698,14.951,256100.0
2008-07-29 11:00:00,20.26,20.29,20.09,20.09,138900.0,14.951,14.9731,14.8256,14.8256,138900.0
2008-07-29 11:10:00,20.09,20.21,20.08,20.2,164400.0,14.8256,14.9141,14.8182,14.9067,164400.0
2008-07-29 11:20:00,20.2,20.24,20.17,20.2,97700.0,14.9067,14.9363,14.8846,14.9067,97700.0
2008-07-29 11:30:00,20.19,20.24,20.17,20.23,81000.0,14.8994,14.9363,14.8846,14.9289,81000.0
2008-07-29 11:40:00,20.23,20.44,20.23,20.43,248800.0,14.9289,15.0838,14.9289,15.0765,248800.0
2008-07-29 11:50:00,20.43,20.43,20.26,20.37,110600.0,15.0765,15.0765,14.951,15.0322,110600.0
2008-07-29 12:00:00,20.36,20.51,20.35,20.49,170300.0,15.0248,15.1355,15.0174,15.1207,170300.0
2008-07-29 12:10:00,20.5,20.56,20.44,20.44,225400.0,15.1281,15.1724,15.0838,15.0838,225400.0
2008-07-29 12:20:00,20.43,20.47,20.41,20.47,144800.0,15.0765,15.106,15.0617,15.106,144800.0
2008-07-29 12:30:00,20.48,20.54,20.37,20.37,233100.0,15.1134,15.1576,15.0322,15.0322,233100.0
2008-07-29 12:40:00,20.37,20.39,20.31,20.39,117100.0,15.0322,15.0469,14.9879,15.0469,117100.0
2008-07-29 12:50:00,20.4,20.46,20.34,20.41,130900.0,15.0543,15.0986,15.01,15.0617,130900.0
2008-07-29 13:00:00,20.41,20.41,20.3,20.31,56900.0,15.0617,15.0617,14.9805,14.9879,56900.0
2008-07-29 13:10:00,20.32,20.39,20.32,20.39,78000.0,14.9953,15.0469,14.9953,15.0469,78000.0
2008-07-29 13:20:00,20.39,20.5,20.37,20.49,108200.0,15.0469,15.1281,15.0322,15.1207,108200.0
2008-07-29 13:30:00,20.49,20.57,20.48,20.51,273900.0,15.1207,15.1798,15.1134,15.1355,273900.0
2008-07-29 13:40:00,20.51,20.55,20.48,20.54,176900.0,15.1355,15.165,15.1134,15.1576,176900.0
2008-07-29 13:50:00,20.54,20.56,20.53,20.56,108900.0,15.1576,15.1724,15.1503,15.1724,108900.0
2008-07-29 14:00:00,20.55,20.55,20.36,20.37,719100.0,15.165,15.165,15.0248,15.0322,719100.0
2008-07-29 14:10:00,20.37,20.5,20.3,20.49,507000.0,15.0322,15.1281,14.9805,15.1207,507000.0
2008-07-29 14:20:00,20.49,20.58,20.48,20.54,328300.0,15.1207,15.1872,15.1134,15.1576,328300.0
2008-07-29 14:30:00,20.54,20.55,20.38,20.39,184300.0,15.1576,15.165,15.0396,15.0469,184300.0
2008-07-29 14:40:00,20.39,20.46,20.36,20.4,158600.0,15.0469,15.0986,15.0248,15.0543,158600.0
2008-07-29 14:50:00,20.4,20.48,20.36,20.47,154800.0,15.0543,15.1134,15.0248,15.106,154800.0
2008-07-29 15:00:00,20.46,20.53,20.45,20.53,129900.0,15.0986,15.1503,15.0912,15.1503,129900.0
2008-07-29 15:10:00,20.52,20.6,20.51,20.58,146800.0,15.1429,15.2019,15.1355,15.1872,146800.0
2008-07-29 15:20:00,20.58,20.7,20.58,20.67,422000.0,15.1872,15.2757,15.1872,15.2536,422000.0
2008-07-29 15:30:00,20.68,20.79,20.63,20.78,407400.0,15.261,15.3421,15.2241,15.3347,407400.0
2008-07-29 15:40:00,20.79,20.81,20.7,20.71,408400.0,15.3421,15.3569,15.2757,15.2831,408400.0
2008-07-29 15:50:00,20.7,20.73,20.69,20.71,483600.0,15.2757,15.2979,15.2683,15.2831,483600.0
2008-07-30 09:30:00,20.81,21.2,20.81,20.93,469100.0,15.3569,15.6447,15.3569,15.4454,469100.0
2008-07-30 09:40:00,20.92,21.11,20.79,21.0,368800.0,15.4381,15.5783,15.3421,15.4971,368800.0
2008-07-30 09:50:00,21.0,21.05,20.88,20.9,231000.0,15.4971,15.534,15.4085,15.4233,231000.0
2008-07-30 10:00:00,20.91,21.0,20.89,20.98,171500.0,15.4307,15.4971,15.4159,15.4823,171500.0
2008-07-30 10:10:00,20.99,21.05,20.91,20.97,507600.0,15.4897,15.534,15.4307,15.475,507600.0
2008-07-30 10:20:00,20.96,20.99,20.93,20.98,214600.0,15.4676,15.4897,15.4454,15.4823,214600.0
2008-07-30 10:30:00,20.98,21.02,20.73,20.77,891300.0,15.4823,15.5119,15.2979,15.3274,891300.0
2008-07-30 10:40:00,20.76,20.95,20.62,20.7,395000.0,15.32,15.4602,15.2167,15.2757,395000.0
2008-07-30 10:50:00,20.7,20.7,20.45,20.49,286900.0,15.2757,15.2757,15.0912,15.1207,286900.0
2008-07-30 11:00:00,20.49,20.63,20.41,20.58,239700.0,15.1207,15.2241,15.0617,15.1872,239700.0
2008-07-30 11:10:00,20.58,20.59,20.41,20.42,118600.0,15.1872,15.1945,15.0617,15.0691,118600.0
2008-07-30 11:20:00,20.42,20.6,20.37,20.55,209600.0,15.0691,15.2019,15.0322,15.165,209600.0
2008-07-30 11:30:00,20.55,20.56,20.35,20.4,151700.0,15.165,15.1724,15.0174,15.0543,151700.0
2008-07-30 11:40:00,20.39,20.46,20.35,20.41,208600.0,15.0469,15.0986,15.0174,15.0617,208600.0
2008-07-30 11:50:00,20.41,20.51,20.38,20.4,134000.0,15.0617,15.1355,15.0396,15.0543,134000.0
2008-07-30 12:00:00,20.4,20.45,20.36,20.36,100500.0,15.0543,15.0912,15.0248,15.0248,100500.0
2008-07-30 12:10:00,20.35,20.36,20.3,20.34,133000.0,15.0174,15.0248,14.9805,15.01,133000.0
2008-07-30 12:20:00,20.34,20.39,20.28,20.31,164900.0,15.01,15.0469,14.9658,14.9879,164900.0
2008-07-30 12:30:00,20.31,20.31,20.21,20.22,596300.0,14.9879,14.9879,14.9141,14.9215,596300.0
2008-07-30 12:40:00,20.21,20.21,20.06,20.07,262200.0,14.9141,14.9141,14.8034,14.8108,262200.0
2008-07-30 12:50:00,20.08,20.37,20.06,20.17,185200.0,14.8182,15.0322,14.8034,14.8846,185200.0
2008-07-30 13:00:00,20.16,20.18,20.03,20.14,160300.0,14.8772,14.892,14.7813,14.8625,160300.0
2008-07-30 13:10:00,20.14,20.31,20.07,20.22,178200.0,14.8625,14.9879,14.8108,14.9215,178200.0
2008-07-30 13:20:00,20.23,20.29,20.18,20.23,137500.0,14.9289,14.9731,14.892,14.9289,137500.0
2008-07-30 13:30:00,20.24,20.35,20.24,20.28,127900.0,14.9363,15.0174,14.9363,14.9658,127900.0
2008-07-30 13:40:00,20.29,20.3,20.22,20.25,125700.0,14.9731,14.9805,14.9215,14.9436,125700.0
2008-07-30 13:50:00,20.25,20.25,20.12,20.22,193600.0,14.9436,14.9436,14.8477,14.9215,193600.0
2008-07-30 14:00:00,20.22,20.23,20.16,20.19,147500.0,14.9215,14.9289,14.8772,14.8994,147500.0
2008-07-30 14:10:00,20.2,20.24,20.13,20.15,160400.0,14.9067,14.9363,14.8551,14.8698,160400.0
2008-07-30 14:20:00,20.15,20.36,20.14,20.34,341900.0,14.8698,15.0248,14.8625,15.01,341900.0
2008-07-30 14:30:00,20.33,20.43,20.3,20.33,287700.0,15.0027,15.0765,14.9805,15.0027,287700.0
2008-07-30 14:40:00,20.33,20.36,20.31,20.33,131600.0,15.0027,15.0248,14.9879,15.0027,131600.0
2008-07-30 14:50:00,20.32,20.36,20.3,20.35,203100.0,14.9953,15.0248,14.9805,15.0174,203100.0
2008-07-30 15:00:00,20.34,20.36,20.17,20.24,298000.0,15.01,15.0248,14.8846,14.9363,298000.0
2008-07-30 15:10:00,20.24,20.27,20.19,20.21,296000.0,14.9363,14.9584,14.8994,14.9141,296000.0
2008-07-30 15:20:00,20.22,20.36,20.22,20.35,230700.0,14.9215,15.0248,14.9215,15.0174,230700.0
2008-07-30 15:30:00,20.36,20.51,20.36,20.51,329100.0,15.0248,15.1355,15.0248,15.1355,329100.0
2008-07-30 15:40:00,20.51,20.54,20.47,20.49,383800.0,15.1355,15.1576,15.106,15.1207,383800.0
2008-07-30 15:50:00,20.49,20.52,20.44,20.52,512300.0,15.1207,15.1429,15.0838,15.1429,512300.0
2008-07-31 09:30:00,20.35,20.7,20.25,20.64,256000.0,15.0174,15.2757,14.9436,15.2314,256000.0
2008-07-31 09:40:00,20.65,20.68,20.41,20.55,388600.0,15.2388,15.261,15.0617,15.165,388600.0
2008-07-31 09:50:00,20.55,20.75,20.42,20.6,378100.0,15.165,15.3126,15.0691,15.2019,378100.0
2008-07-31 10:00:00,20.59,20.87,20.53,20.73,284900.0,15.1945,15.4012,15.1503,15.2979,284900.0
2008-07-31 10:10:00,20.73,20.93,20.66,20.75,323300.0,15.2979,15.4454,15.2462,15.3126,323300.0
2008-07-31 10:20:00,20.75,20.92,20.71,20.84,191300.0,15.3126,15.4381,15.2831,15.379,191300.0
2008-07-31 10:30:00,20.84,20.84,20.69,20.84,221800.0,15.379,15.379,15.2683,15.379,221800.0
2008-07-31 10:40:00,20.83,21.0,20.78,20.9,519800.0,15.3716,15.4971,15.3347,15.4233,519800.0
2008-07-31 10:50:00,20.91,21.05,20.89,21.03,232400.0,15.4307,15.534,15.4159,15.5192,232400.0
2008-07-31 11:00:00,21.03,21.07,20.94,20.98,164200.0,15.5192,15.5488,15.4528,15.4823,164200.0
2008-07-31 11:10:00,20.98,20.98,20.88,20.92,161200.0,15.4823,15.4823,15.4085,15.4381,161200.0
2008-07-31 11:20:00,20.92,20.93,20.72,20.72,142100.0,15.4381,15.4454,15.2905,15.2905,142100.0
2008-07-31 11:30:00,20.72,20.86,20.7,20.82,161400.0,15.2905,15.3938,15.2757,15.3643,161400.0
2008-07-31 11:40:00,20.82,20.85,20.71,20.73,83000.0,15.3643,15.3864,15.2831,15.2979,83000.0
2008-07-31 11:50:00,20.74,20.87,20.74,20.82,108300.0,15.3052,15.4012,15.3052,15.3643,108300.0
2008-07-31 12:00:00,20.81,20.85,20.76,20.79,84200.0,15.3569,15.3864,15.32,15.3421,84200.0
2008-07-31 12:10:00,20.79,20.79,20.63,20.68,119400.0,15.3421,15.3421,15.2241,15.261,119400.0
2008-07-31 12:20:00,20.69,20.82,20.66,20.76,96600.0,15.2683,15.3643,15.2462,15.32,96600.0
2008-07-31 12:30:00,20.75,20.82,20.73,20.8,95400.0,15.3126,15.3643,15.2979,15.3495,95400.0
2008-07-31 12:40:00,20.81,20.92,20.8,20.86,146800.0,15.3569,15.4381,15.3495,15.3938,146800.0
2008-07-31 12:50:00,20.86,20.88,20.82,20.84,110900.0,15.3938,15.4085,15.3643,15.379,110900.0
2008-07-31 13:00:00,20.85,20.92,20.8,20.84,197700.0,15.3864,15.4381,15.3495,15.379,197700.0
2008-07-31 13:10:00,20.84,20.87,20.81,20.82,248800.0,15.379,15.4012,15.3569,15.3643,248800.0
2008-07-31 13:20:00,20.82,20.84,20.8,20.83,124900.0,15.3643,15.379,15.3495,15.3716,124900.0
2008-07-31 13:30:00,20.83,20.89,20.82,20.85,92200.0,15.3716,15.4159,15.3643,15.3864,92200.0
2008-07-31 13:40:00,20.85,20.92,20.85,20.89,76700.0,15.3864,15.4381,15.3864,15.4159,76700.0
2008-07-31 13:50:00,20.89,20.9,20.82,20.82,62700.0,15.4159,15.4233,15.3643,15.3643,62700.0
2008-07-31 14:00:00,20.82,20.85,20.77,20.83,111200.0,15.3643,15.3864,15.3274,15.3716,111200.0
2008-07-31 14:10:00,20.82,20.94,20.76,20.9,176200.0,15.3643,15.4528,15.32,15.4233,176200.0
2008-07-31 14:20:00,20.9,20.92,20.75,20.76,169400.0,15.4233,15.4381,15.3126,15.32,169400.0
2008-07-31 14:30:00,20.76,20.92,20.76,20.91,217400.0,15.32,15.4381,15.32,15.4307,217400.0
2008-07-31 14:40:00,20.91,20.91,20.77,20.82,214000.0,15.4307,15.4307,15.3274,15.3643,214000.0
2008-07-31 14:50:00,20.81,20.84,20.73,20.74,262300.0,15.3569,15.379,15.2979,15.3052,262300.0
2008-07-31 15:00:00,20.73,20.76,20.64,20.67,386300.0,15.2979,15.32,15.2314,15.2536,386300.0
2008-07-31 15:10:00,20.66,20.73,20.61,20.62,348600.0,15.2462,15.2979,15.2093,15.2167,348600.0
2008-07-31 15:20:00,20.61,20.66,20.57,20.6,317800.0,15.2093,15.2462,15.1798,15.2019,317800.0
2008-07-31 15:30:00,20.6,20.61,20.47,20.47,524500.0,15.2019,15.2093,15.106,15.106,524500.0
2008-07-31 15:40:00,20.46,20.47,20.3,20.31,902600.0,15.0986,15.106,14.9805,14.9879,902600.0
2008-07-31 15:50:00,20.31,20.34,20.26,20.32,1202200.0,14.9879,15.01,14.951,14.9953,1202200.0
2008-08-01 09:30:00,20.63,20.69,20.38,20.42,345100.0,15.2241,15.2683,15.0396,15.0691,345100.0
2008-08-01 09:40:00,20.41,20.41,20.19,20.2,302700.0,15.0617,15.0617,14.8994,14.9067,302700.0
2008-08-01 09:50:00,20.2,20.28,20.02,20.27,274200.0,14.9067,14.9658,14.7739,14.9584,274200.0
2008-08-01 10:00:00,20.28,20.33,20.0,20.05,482200.0,14.9658,15.0027,14.7591,14.796,482200.0
2008-08-01 10:10:00,20.05,20.17,20.03,20.03,292700.0,14.796,14.8846,14.7813,14.7813,292700.0
2008-08-01 10:20:00,20.03,20.26,19.97,20.17,384100.0,14.7813,14.951,14.737,14.8846,384100.0
2008-08-01 10:30:00,20.17,20.36,20.17,20.36,254400.0,14.8846,15.0248,14.8846,15.0248,254400.0
2008-08-01 10:40:00,20.36,20.41,20.17,20.38,239900.0,15.0248,15.0617,14.8846,15.0396,239900.0
2008-08-01 10:50:00,20.37,20.39,20.25,20.37,126400.0,15.0322,15.0469,14.9436,15.0322,126400.0
2008-08-01 11:00:00,20.38,20.43,20.18,20.22,169700.0,15.0396,15.0765,14.892,14.9215,169700.0
2008-08-01 11:10:00,20.21,20.27,20.12,20.27,129700.0,14.9141,14.9584,14.8477,14.9584,129700.0
2008-08-01 11:20:00,20.27,20.39,20.22,20.33,130800.0,14.9584,15.0469,14.9215,15.0027,130800.0
2008-08-01 11:30:00,20.33,20.5,20.33,20.46,160800.0,15.0027,15.1281,15.0027,15.0986,160800.0
2008-08-01 11:40:00,20.47,20.47,20.32,20.36,116800.0,15.106,15.106,14.9953,15.0248,116800.0
2008-08-01 11:50:00,20.36,20.37,20.2,20.31,217600.0,15.0248,15.0322,14.9067,14.9879,217600.0
2008-08-01 12:00:00,20.31,20.31,20.15,20.24,152400.0,14.9879,14.9879,14.8698,14.9363,152400.0
2008-08-01 12:10:00,20.24,20.38,20.19,20.2,140400.0,14.9363,15.0396,14.8994,14.9067,140400.0
2008-08-01 12:20:00,20.21,20.28,20.18,20.24,79200.0,14.9141,14.9658,14.892,14.9363,79200.0
2008-08-01 12:30:00,20.24,20.27,20.15,20.21,140600.0,14.9363,14.9584,14.8698,14.9141,140600.0
2008-08-01 12:40:00,20.21,20.21,20.15,20.18,106600.0,14.9141,14.9141,14.8698,14.892,106600.0
2008-08-01 12:50:00,20.18,20.2,20.09,20.11,154300.0,14.892,14.9067,14.8256,14.8403,154300.0
2008-08-01 13:00:00,20.1,20.18,20.1,20.16,76000.0,14.8329,14.892,14.8329,14.8772,76000.0
2008-08-01 13:10:00,20.16,20.3,20.16,20.29,106700.0,14.8772,14.9805,14.8772,14.9731,106700.0
2008-08-01 13:20:00,20.29,20.34,20.24,20.28,181200.0,14.9731,15.01,14.9363,14.9658,181200.0
2008-08-01 13:30:00,20.29,20.34,20.2,20.33,134200.0,14.9731,15.01,14.9067,15.0027,134200.0
2008-08-01 13:40:00,20.33,20.41,20.3,20.4,101700.0,15.0027,15.0617,14.9805,15.0543,101700.0
2008-08-01 13:50:00,20.4,20.44,20.34,20.35,111200.0,15.0543,15.0838,15.01,15.0174,111200.0
2008-08-01 14:00:00,20.35,20.39,20.21,20.33,295000.0,15.0174,15.0469,14.9141,15.0027,295000.0
2008-08-01 14:10:00,20.34,20.39,20.26,20.35,214000.0,15.01,15.0469,14.951,15.0174,214000.0
2008-08-01 14:20:00,20.35,20.39,20.33,20.37,118700.0,15.0174,15.0469,15.0027,15.0322,118700.0
2008-08-01 14:30:00,20.38,20.42,20.35,20.41,78100.0,15.0396,15.0691,15.0174,15.0617,78100.0
2008-08-01 14:40:00,20.41,20.48,20.33,20.47,261400.0,15.0617,15.1134,15.0027,15.106,261400.0
2008-08-01 14:50:00,20.47,20.5,20.42,20.47,224700.0,15.106,15.1281,15.0691,15.106,224700.0
2008-08-01 15:00:00,20.47,20.5,20.33,20.4,189600.0,15.106,15.1281,15.0027,15.0543,189600.0
2008-08-01 15:10:00,20.4,20.47,20.39,20.45,190800.0,15.0543,15.106,15.0469,15.0912,190800.0
2008-08-01 15:20:00,20.45,20.46,20.39,20.41,180700.0,15.0912,15.0986,15.0469,15.0617,180700.0
2008-08-01 15:30:00,20.42,20.47,20.35,20.46,317300.0,15.0691,15.106,15.0174,15.0986,317300.0
2008-08-01 15:40:00,20.47,20.52,20.39,20.44,522400.0,15.106,15.1429,15.0469,15.0838,522400.0
2008-08-01 15:50:00,20.43,20.44,20.27,20.3,726000.0,15.0765,15.0838,14.9584,14.9805,726000.0
2008-08-04 09:30:00,20.23,20.51,20.23,20.25,234500.0,14.9289,15.1355,14.9289,14.9436,234500.0
2008-08-04 09:40:00,20.25,20.43,20.14,20.18,237900.0,14.9436,15.0765,14.8625,14.892,237900.0
2008-08-04 09:50:00,20.19,20.37,20.18,20.27,164600.0,14.8994,15.0322,14.892,14.9584,164600.0
2008-08-04 10:00:00,20.28,20.31,20.18,20.18,197600.0,14.9658,14.9879,14.892,14.892,197600.0
2008-08-04 10:10:00,20.18,20.18,20.01,20.04,231200.0,14.892,14.892,14.7665,14.7887,231200.0
2008-08-04 10:20:00,20.03,20.13,20.0,20.07,183000.0,14.7813,14.8551,14.7591,14.8108,183000.0
2008-08-04 10:30:00,20.06,20.17,20.05,20.08,212900.0,14.8034,14.8846,14.796,14.8182,212900.0
2008-08-04 10:40:00,20.08,20.15,19.99,20.09,194400.0,14.8182,14.8698,14.7518,14.8256,194400.0
2008-08-04 10:50:00,20.08,20.18,20.08,20.14,121700.0,14.8182,14.892,14.8182,14.8625,121700.0
2008-08-04 11:00:00,20.14,20.15,20.07,20.1,135100.0,14.8625,14.8698,14.8108,14.8329,135100.0
2008-08-04 11:10:00,20.11,20.17,20.07,20.15,167900.0,14.8403,14.8846,14.8108,14.8698,167900.0
2008-08-04 11:20:00,20.15,20.27,20.07,20.16,206800.0,14.8698,14.9584,14.8108,14.8772,206800.0
2008-08-04 11:30:00,20.16,20.48,20.16,20.48,405400.0,14.8772,15.1134,14.8772,15.1134,405400.0
2008-08-04 11:40:00,20.47,20.56,20.35,20.39,303000.0,15.106,15.1724,15.0174,15.0469,303000.0
2008-08-04 11:50:00,20.38,20.49,20.38,20.48,221700.0,15.0396,15.1207,15.0396,15.1134,221700.0
2008-08-04 12:00:00,20.49,20.51,20.36,20.45,279100.0,15.1207,15.1355,15.0248,15.0912,279100.0
2008-08-04 12:10:00,20.44,20.59,20.42,20.45,177200.0,15.0838,15.1945,15.0691,15.0912,177200.0
2008-08-04 12:20:00,20.46,20.57,20.42,20.53,120400.0,15.0986,15.1798,15.0691,15.1503,120400.0
2008-08-04 12:30:00,20.52,20.57,20.45,20.5,96900.0,15.1429,15.1798,15.0912,15.1281,96900.0
2008-08-04 12:40:00,20.49,20.53,20.44,20.44,72000.0,15.1207,15.1503,15.0838,15.0838,72000.0
2008-08-04 12:50:00,20.44,20.45,20.4,20.41,89400.0,15.0838,15.0912,15.0543,15.0617,89400.0
2008-08-04 13:00:00,20.4,20.48,20.4,20.47,99800.0,15.0543,15.1134,15.0543,15.106,99800.0
2008-08-04 13:10:00,20.47,20.54,20.46,20.49,91600.0,15.106,15.1576,15.0986,15.1207,91600.0
2008-08-04 13:20:00,20.48,20.51,20.4,20.49,77600.0,15.1134,15.1355,15.0543,15.1207,77600.0
2008-08-04 13:30:00,20.49,20.56,20.46,20.53,108400.0,15.1207,15.1724,15.0986,15.1503,108400.0
2008-08-04 13:40:00,20.53,20.63,20.51,20.63,153500.0,15.1503,15.2241,15.1355,15.2241,153500.0
2008-08-04 13:50:00,20.63,20.63,20.56,20.58,96900.0,15.2241,15.2241,15.1724,15.1872,96900.0
2008-08-04 14:00:00,20.58,20.6,20.5,20.52,138100.0,15.1872,15.2019,15.1281,15.1429,138100.0
2008-08-04 14:10:00,20.51,20.58,20.5,20.58,117000.0,15.1355,15.1872,15.1281,15.1872,117000.0
2008-08-04 14:20:00,20.58,20.68,20.58,20.68,164800.0,15.1872,15.261,15.1872,15.261,164800.0
2008-08-04 14:30:00,20.68,20.7,20.6,20.64,87600.0,15.261,15.2757,15.2019,15.2314,87600.0
2008-08-04 14:40:00,20.64,20.73,20.62,20.69,85200.0,15.2314,15.2979,15.2167,15.2683,85200.0
2008-08-04 14:50:00,20.68,20.71,20.64,20.68,102200.0,15.261,15.2831,15.2314,15.261,102200.0
2008-08-04 15:00:00,20.68,20.7,20.62,20.65,223900.0,15.261,15.2757,15.2167,15.2388,223900.0
2008-08-04 15:10:00,20.65,20.69,20.63,20.66,135400.0,15.2388,15.2683,15.2241,15.2462,135400.0
2008-08-04 15:20:00,20.66,20.66,20.55,20.57,158600.0,15.2462,15.2462,15.165,15.1798,158600.0
2008-08-04 15:30:00,20.57,20.66,20.53,20.6,227500.0,15.1798,15.2462,15.1503,15.2019,227500.0
2008-08-04 15:40:00,20.59,20.61,20.42,20.5,388100.0,15.1945,15.2093,15.0691,15.1281,388100.0
2008-08-04 15:50:00,20.5,20.5,20.42,20.43,304300.0,15.1281,15.1281,15.0691,15.0765,304300.0
2008-08-05 09:30:00,20.69,20.97,20.54,20.96,238500.0,15.2683,15.475,15.1576,15.4676,238500.0
2008-08-05 09:40:00,20.96,21.05,20.74,20.74,319000.0,15.4676,15.534,15.3052,15.3052,319000.0
2008-08-05 09:50:00,20.75,20.91,20.7,20.84,210000.0,15.3126,15.4307,15.2757,15.379,210000.0
2008-08-05 10:00:00,20.84,20.93,20.82,20.9,390300.0,15.379,15.4454,15.3643,15.4233,390300.0
2008-08-05 10:10:00,20.9,20.95,20.83,20.85,231100.0,15.4233,15.4602,15.3716,15.3864,231100.0
2008-08-05 10:20:00,20.85,20.91,20.76,20.78,264300.0,15.3864,15.4307,15.32,15.3347,264300.0
2008-08-05 10:30:00,20.79,20.87,20.75,20.76,145300.0,15.3421,15.4012,15.3126,15.32,145300.0
2008-08-05 10:40:00,20.76,20.77,20.7,20.73,407700.0,15.32,15.3274,15.2757,15.2979,407700.0
2008-08-05 10:50:00,20.73,20.78,20.72,20.76,260200.0,15.2979,15.3347,15.2905,15.32,260200.0
2008-08-05 11:00:00,20.76,20.85,20.76,20.85,161200.0,15.32,15.3864,15.32,15.3864,161200.0
2008-08-05 11:10:00,20.84,20.92,20.84,20.88,160000.0,15.379,15.4381,15.379,15.4085,160000.0
2008-08-05 11:20:00,20.88,20.96,20.87,20.95,198600.0,15.4085,15.4676,15.4012,15.4602,198600.0
2008-08-05 11:30:00,20.95,21.0,20.94,20.98,278800.0,15.4602,15.4971,15.4528,15.4823,278800.0
2008-08-05 11:40:00,20.98,21.07,20.95,21.07,184700.0,15.4823,15.5488,15.4602,15.5488,184700.0
2008-08-05 11:50:00,21.07,21.08,21.02,21.03,162500.0,15.5488,15.5561,15.5119,15.5192,162500.0
2008-08-05 12:00:00,21.03,21.04,20.97,20.97,147600.0,15.5192,15.5266,15.475,15.475,147600.0
2008-08-05 12:10:00,20.98,21.05,20.97,21.01,151900.0,15.4823,15.534,15.475,15.5045,151900.0
2008-08-05 12:20:00,21.02,21.03,20.96,20.97,124900.0,15.5119,15.5192,15.4676,15.475,124900.0
2008-08-05 12:30:00,20.96,21.0,20.94,21.0,75600.0,15.4676,15.4971,15.4528,15.4971,75600.0
2008-08-05 12:40:00,20.99,21.0,20.87,20.96,110000.0,15.4897,15.4971,15.4012,15.4676,110000.0
2008-08-05 12:50:00,20.95,20.98,20.93,20.96,91200.0,15.4602,15.4823,15.4454,15.4676,91200.0
2008-08-05 13:00:00,20.96,21.04,20.95,21.03,111800.0,15.4676,15.5266,15.4602,15.5192,111800.0
2008-08-05 13:10:00,21.03,21.06,21.02,21.04,60300.0,15.5192,15.5414,15.5119,15.5266,60300.0
2008-08-05 13:20:00,21.05,21.11,21.05,21.09,148100.0,15.534,15.5783,15.534,15.5635,148100.0
2008-08-05 13:30:00,21.1,21.12,21.05,21.06,115200.0,15.5709,15.5857,15.534,15.5414,115200.0
2008-08-05 13:40:00,21.07,21.15,21.06,21.11,152700.0,15.5488,15.6078,15.5414,15.5783,152700.0
2008-08-05 13:50:00,21.11,21.17,21.08,21.11,207300.0,15.5783,15.6226,15.5561,15.5783,207300.0
2008-08-05 14:00:00,21.11,21.21,21.08,21.16,260500.0,15.5783,15.6521,15.5561,15.6152,260500.0
2008-08-05 14:10:00,21.16,21.3,21.1,21.17,490600.0,15.6152,15.7185,15.5709,15.6226,490600.0
2008-08-05 14:20:00,21.18,21.3,21.04,21.3,328600.0,15.6299,15.7185,15.5266,15.7185,328600.0
2008-08-05 14:30:00,21.3,21.38,21.23,21.31,270700.0,15.7185,15.7775,15.6668,15.7259,270700.0
2008-08-05 14:40:00,21.32,21.5,21.31,21.48,331300.0,15.7332,15.8661,15.7259,15.8513,331300.0
2008-08-05 14:50:00,21.47,21.49,21.36,21.39,334000.0,15.8439,15.8587,15.7628,15.7849,334000.0
2008-08-05 15:00:00,21.4,21.46,21.35,21.36,167800.0,15.7923,15.8366,15.7554,15.7628,167800.0
2008-08-05 15:10:00,21.37,21.41,21.34,21.4,250500.0,15.7701,15.7997,15.748,15.7923,250500.0
2008-08-05 15:20:00,21.41,21.48,21.35,21.42,248500.0,15.7997,15.8513,15.7554,15.807,248500.0
2008-08-05 15:30:00,21.42,21.44,21.32,21.42,290700.0,15.807,15.8218,15.7332,15.807,290700.0
2008-08-05 15:40:00,21.41,21.5,21.4,21.43,406600.0,15.7997,15.8661,15.7923,15.8144,406600.0
2008-08-05 15:50:00,21.43,21.45,21.38,21.44,643500.0,15.8144,15.8292,15.7775,15.8218,643500.0
2008-08-06 09:30:00,21.39,21.39,21.1,21.26,374000.0,15.7849,15.7849,15.5709,15.689,374000.0
2008-08-06 09:40:00,21.26,21.35,21.13,21.2,919800.0,15.689,15.7554,15.593,15.6447,919800.0
2008-08-06 09:50:00,21.2,21.27,21.12,21.17,391700.0,15.6447,15.6963,15.5857,15.6226,391700.0
2008-08-06 10:00:00,21.17,21.22,21.09,21.17,344900.0,15.6226,15.6594,15.5635,15.6226,344900.0
2008-08-06 10:10:00,21.17,21.18,21.11,21.15,248000.0,15.6226,15.6299,15.5783,15.6078,248000.0
2008-08-06 10:20:00,21.15,21.16,21.07,21.1,218800.0,15.6078,15.6152,15.5488,15.5709,218800.0
2008-08-06 10:30:00,21.1,21.22,21.02,21.05,441000.0,15.5709,15.6594,15.5119,15.534,441000.0
2008-08-06 10:40:00,21.05,21.12,20.96,21.06,312000.0,15.534,15.5857,15.4676,15.5414,312000.0
2008-08-06 10:50:00,21.07,21.1,20.97,21.02,250800.0,15.5488,15.5709,15.475,15.5119,250800.0
2008-08-06 11:00:00,21.01,21.09,20.97,21.02,166000.0,15.5045,15.5635,15.475,15.5119,166000.0
2008-08-06 11:10:00,21.02,21.15,21.02,21.06,196800.0,15.5119,15.6078,15.5119,15.5414,196800.0
2008-08-06 11:20:00,21.07,21.27,21.05,21.26,238800.0,15.5488,15.6963,15.534,15.689,238800.0
2008-08-06 11:30:00,21.26,21.32,21.13,21.28,274900.0,15.689,15.7332,15.593,15.7037,274900.0
2008-08-06 11:40:00,21.29,21.31,21.18,21.24,226000.0,15.7111,15.7259,15.6299,15.6742,226000.0
2008-08-06 11:50:00,21.24,21.24,21.12,21.2,166500.0,15.6742,15.6742,15.5857,15.6447,166500.0
2008-08-06 12:00:00,21.2,21.26,21.17,21.2,165500.0,15.6447,15.689,15.6226,15.6447,165500.0
2008-08-06 12:10:00,21.2,21.24,21.13,21.23,143000.0,15.6447,15.6742,15.593,15.6668,143000.0
2008-08-06 12:20:00,21.22,21.3,21.22,21.27,75200.0,15.6594,15.7185,15.6594,15.6963,75200.0
2008-08-06 12:30:00,21.27,21.27,21.17,21.21,115900.0,15.6963,15.6963,15.6226,15.6521,115900.0
2008-08-06 12:40:00,21.21,21.27,21.21,21.24,143300.0,15.6521,15.6963,15.6521,15.6742,143300.0
2008-08-06 12:50:00,21.25,21.25,21.1,21.19,185700.0,15.6816,15.6816,15.5709,15.6373,185700.0
2008-08-06 13:00:00,21.19,21.23,21.11,21.22,145900.0,15.6373,15.6668,15.5783,15.6594,145900.0
2008-08-06 13:10:00,21.22,21.26,21.17,21.23,116400.0,15.6594,15.689,15.6226,15.6668,116400.0
2008-08-06 13:20:00,21.22,21.27,21.21,21.26,59800.0,15.6594,15.6963,15.6521,15.689,59800.0
2008-08-06 13:30:00,21.25,21.27,21.21,21.21,103400.0,15.6816,15.6963,15.6521,15.6521,103400.0
2008-08-06 13:40:00,21.21,21.22,21.14,21.18,157000.0,15.6521,15.6594,15.6004,15.6299,157000.0
2008-08-06 13:50:00,21.18,21.18,21.08,21.17,165100.0,15.6299,15.6299,15.5561,15.6226,165100.0
2008-08-06 14:00:00,21.17,21.18,21.12,21.12,113100.0,15.6226,15.6299,15.5857,15.5857,113100.0
2008-08-06 14:10:00,21.11,21.26,21.1,21.18,140100.0,15.5783,15.689,15.5709,15.6299,140100.0
2008-08-06 14:20:00,21.18,21.26,21.14,21.15,122700.0,15.6299,15.689,15.6004,15.6078,122700.0
2008-08-06 14:30:00,21.15,21.25,21.15,21.18,162000.0,15.6078,15.6816,15.6078,15.6299,162000.0
2008-08-06 14:40:00,21.17,21.3,21.16,21.3,145900.0,15.6226,15.7185,15.6152,15.7185,145900.0
2008-08-06 14:50:00,21.3,21.32,21.24,21.28,114000.0,15.7185,15.7332,15.6742,15.7037,114000.0
2008-08-06 15:00:00,21.27,21.32,21.27,21.27,141200.0,15.6963,15.7332,15.6963,15.6963,141200.0
2008-08-06 15:10:00,21.27,21.31,21.2,21.27,160400.0,15.6963,15.7259,15.6447,15.6963,160400.0
2008-08-06 15:20:00,21.26,21.32,21.2,21.2,219000.0,15.689,15.7332,15.6447,15.6447,219000.0
2008-08-06 15:30:00,21.2,21.22,21.14,21.22,257800.0,15.6447,15.6594,15.6004,15.6594,257800.0
2008-08-06 15:40:00,21.22,21.29,21.22,21.27,620300.0,15.6594,15.7111,15.6594,15.6963,620300.0
2008-08-06 15:50:00,21.27,21.28,21.22,21.23,525800.0,15.6963,15.7037,15.6594,15.6668,525800.0
2008-08-07 09:30:00,21.0,21.02,20.68,20.72,342100.0,15.4971,15.5119,15.261,15.2905,342100.0
2008-08-07 09:40:00,20.74,20.92,20.71,20.91,329900.0,15.3052,15.4381,15.2831,15.4307,329900.0
2008-08-07 09:50:00,20.91,21.08,20.9,20.99,333100.0,15.4307,15.5561,15.4233,15.4897,333100.0
2008-08-07 10:00:00,21.0,21.22,20.99,21.14,417500.0,15.4971,15.6594,15.4897,15.6004,417500.0
2008-08-07 10:10:00,21.11,21.16,20.97,21.15,310600.0,15.5783,15.6152,15.475,15.6078,310600.0
2008-08-07 10:20:00,21.15,21.21,21.0,21.08,227400.0,15.6078,15.6521,15.4971,15.5561,227400.0
2008-08-07 10:30:00,21.08,21.13,20.97,21.07,228000.0,15.5561,15.593,15.475,15.5488,228000.0
2008-08-07 10:40:00,21.06,21.07,20.87,20.93,238200.0,15.5414,15.5488,15.4012,15.4454,238200.0
2008-08-07 10:50:00,20.93,21.05,20.92,21.04,101800.0,15.4454,15.534,15.4381,15.5266,101800.0
2008-08-07 11:00:00,21.05,21.14,20.97,21.12,187300.0,15.534,15.6004,15.475,15.5857,187300.0
2008-08-07 11:10:00,21.13,21.18,21.0,21.0,249200.0,15.593,15.6299,15.4971,15.4971,249200.0
2008-08-07 11:20:00,21.0,21.09,20.95,21.09,187600.0,15.4971,15.5635,15.4602,15.5635,187600.0
2008-08-07 11:30:00,21.09,21.12,21.03,21.03,124700.0,15.5635,15.5857,15.5192,15.5192,124700.0
2008-08-07 11:40:00,21.03,21.11,21.0,21.09,79500.0,15.5192,15.5783,15.4971,15.5635,79500.0
2008-08-07 11:50:00,21.09,21.09,20.94,20.96,191500.0,15.5635,15.5635,15.4528,15.4676,191500.0
2008-08-07 12:00:00,20.96,20.96,20.83,20.84,210200.0,15.4676,15.4676,15.3716,15.379,210200.0
2008-08-07 12:10:00,20.83,20.85,20.74,20.76,589700.0,15.3716,15.3864,15.3052,15.32,589700.0
2008-08-07 12:20:00,20.77,20.84,20.73,20.84,196800.0,15.3274,15.379,15.2979,15.379,196800.0
2008-08-07 12:30:00,20.83,20.97,20.8,20.92,174700.0,15.3716,15.475,15.3495,15.4381,174700.0
2008-08-07 12:40:00,20.92,21.08,20.91,21.04,127200.0,15.4381,15.5561,15.4307,15.5266,127200.0
2008-08-07 12:50:00,21.04,21.07,20.95,21.04,118100.0,15.5266,15.5488,15.4602,15.5266,118100.0
2008-08-07 13:00:00,21.04,21.04,20.95,21.0,74000.0,15.5266,15.5266,15.4602,15.4971,74000.0
2008-08-07 13:10:00,21.0,21.1,20.99,21.0,80400.0,15.4971,15.5709,15.4897,15.4971,80400.0
2008-08-07 13:20:00,21.0,21.1,20.99,21.1,112800.0,15.4971,15.5709,15.4897,15.5709,112800.0
2008-08-07 13:30:00,21.1,21.14,21.0,21.06,117700.0,15.5709,15.6004,15.4971,15.5414,117700.0
2008-08-07 13:40:00,21.07,21.15,21.03,21.06,135200.0,15.5488,15.6078,15.5192,15.5414,135200.0
2008-08-07 13:50:00,21.05,21.06,21.0,21.0,103700.0,15.534,15.5414,15.4971,15.4971,103700.0
2008-08-07 14:00:00,21.0,21.02,20.95,20.96,105000.0,15.4971,15.5119,15.4602,15.4676,105000.0
2008-08-07 14:10:00,20.95,21.05,20.92,21.04,187000.0,15.4602,15.534,15.4381,15.5266,187000.0
2008-08-07 14:20:00,21.04,21.11,21.03,21.09,312100.0,15.5266,15.5783,15.5192,15.5635,312100.0
2008-08-07 14:30:00,21.09,21.14,21.07,21.09,215200.0,15.5635,15.6004,15.5488,15.5635,215200.0
2008-08-07 14:40:00,21.09,21.11,21.04,21.08,235700.0,15.5635,15.5783,15.5266,15.5561,235700.0
2008-08-07 14:50:00,21.08,21.11,21.06,21.07,156600.0,15.5561,15.5783,15.5414,15.5488,156600.0
2008-08-07 15:00:00,21.06,21.11,20.98,21.03,348800.0,15.5414,15.5783,15.4823,15.5192,348800.0
2008-08-07 15:10:00,21.03,21.03,20.95,21.01,170900.0,15.5192,15.5192,15.4602,15.5045,170900.0
2008-08-07 15:20:00,21.01,21.07,20.99,21.04,216300.0,15.5045,15.5488,15.4897,15.5266,216300.0
2008-08-07 15:30:00,21.04,21.06,20.9,20.92,398600.0,15.5266,15.5414,15.4233,15.4381,398600.0
2008-08-07 15:40:00,20.91,20.96,20.87,20.95,379100.0,15.4307,15.4676,15.4012,15.4602,379100.0
2008-08-07 15:50:00,20.95,20.98,20.92,20.95,582600.0,15.4602,15.4823,15.4381,15.4602,582600.0
2008-08-08 09:30:00,21.13,21.79,21.11,21.75,651500.0,15.593,16.0801,15.5783,16.0506,651500.0
2008-08-08 09:40:00,21.75,21.84,21.61,21.83,452000.0,16.0506,16.117,15.9473,16.1096,452000.0
2008-08-08 09:50:00,21.84,21.87,21.68,21.75,426900.0,16.117,16.1391,15.9989,16.0506,426900.0
2008-08-08 10:00:00,21.76,21.96,21.7,21.96,455900.0,16.0579,16.2055,16.0137,16.2055,455900.0
2008-08-08 10:10:00,21.95,22.11,21.89,22.03,494900.0,16.1982,16.3162,16.1539,16.2572,494900.0
2008-08-08 10:20:00,22.02,22.15,21.89,22.07,443500.0,16.2498,16.3457,16.1539,16.2867,443500.0
2008-08-08 10:30:00,22.07,22.07,21.94,21.94,304900.0,16.2867,16.2867,16.1908,16.1908,304900.0
2008-08-08 10:40:00,21.95,21.98,21.87,21.96,196600.0,16.1982,16.2203,16.1391,16.2055,196600.0
2008-08-08 10:50:00,21.96,22.01,21.88,21.96,299600.0,16.2055,16.2424,16.1465,16.2055,299600.0
2008-08-08 11:00:00,21.96,22.1,21.96,22.07,964000.0,16.2055,16.3089,16.2055,16.2867,964000.0
2008-08-08 11:10:00,22.07,22.25,22.06,22.22,858300.0,16.2867,16.4195,16.2793,16.3974,858300.0
2008-08-08 11:20:00,22.21,22.32,22.19,22.24,876000.0,16.39,16.4712,16.3753,16.4122,876000.0
2008-08-08 11:30:00,22.24,22.3,22.22,22.3,367100.0,16.4122,16.4564,16.3974,16.4564,367100.0
2008-08-08 11:40:00,22.29,22.36,22.22,22.36,288100.0,16.4491,16.5007,16.3974,16.5007,288100.0
2008-08-08 11:50:00,22.36,22.44,22.32,22.34,409800.0,16.5007,16.5598,16.4712,16.486,409800.0
2008-08-08 12:00:00,22.34,22.39,22.29,22.3,211800.0,16.486,16.5229,16.4491,16.4564,211800.0
2008-08-08 12:10:00,22.29,22.44,22.27,22.42,384700.0,16.4491,16.5598,16.4343,16.545,384700.0
2008-08-08 12:20:00,22.42,22.56,22.41,22.51,356600.0,16.545,16.6483,16.5376,16.6114,356600.0
2008-08-08 12:30:00,22.5,22.56,22.42,22.46,375100.0,16.604,16.6483,16.545,16.5745,375100.0
2008-08-08 12:40:00,22.46,22.47,22.42,22.46,187400.0,16.5745,16.5819,16.545,16.5745,187400.0
2008-08-08 12:50:00,22.46,22.47,22.38,22.38,328100.0,16.5745,16.5819,16.5155,16.5155,328100.0
2008-08-08 13:00:00,22.38,22.46,22.38,22.43,176500.0,16.5155,16.5745,16.5155,16.5524,176500.0
2008-08-08 13:10:00,22.42,22.48,22.37,22.4,234100.0,16.545,16.5893,16.5081,16.5302,234100.0
2008-08-08 13:20:00,22.39,22.51,22.37,22.5,240700.0,16.5229,16.6114,16.5081,16.604,240700.0
2008-08-08 13:30:00,22.5,22.51,22.42,22.47,400400.0,16.604,16.6114,16.545,16.5819,400400.0
2008-08-08 13:40:00,22.46,22.55,22.42,22.48,241600.0,16.5745,16.6409,16.545,16.5893,241600.0
2008-08-08 13:50:00,22.48,22.52,22.45,22.49,188400.0,16.5893,16.6188,16.5671,16.5967,188400.0
2008-08-08 14:00:00,22.48,22.56,22.47,22.53,233600.0,16.5893,16.6483,16.5819,16.6262,233600.0
2008-08-08 14:10:00,22.54,22.58,22.53,22.55,364500.0,16.6336,16.6631,16.6262,16.6409,364500.0
2008-08-08 14:20:00,22.54,22.6,22.52,22.59,378100.0,16.6336,16.6778,16.6188,16.6705,378100.0
2008-08-08 14:30:00,22.6,22.65,22.56,22.64,185200.0,16.6778,16.7147,16.6483,16.7073,185200.0
2008-08-08 14:40:00,22.65,22.7,22.63,22.69,313600.0,16.7147,16.7516,16.7,16.7442,313600.0
2008-08-08 14:50:00,22.69,22.79,22.68,22.79,317900.0,16.7442,16.818,16.7369,16.818,317900.0
2008-08-08 15:00:00,22.79,22.85,22.71,22.77,502600.0,16.818,16.8623,16.759,16.8033,502600.0
2008-08-08 15:10:00,22.77,22.84,22.69,22.7,339900.0,16.8033,16.8549,16.7442,16.7516,339900.0
2008-08-08 15:20:00,22.7,22.8,22.7,22.79,251900.0,16.7516,16.8254,16.7516,16.818,251900.0
2008-08-08 15:30:00,22.8,22.89,22.79,22.86,460800.0,16.8254,16.8918,16.818,16.8697,460800.0
2008-08-08 15:40:00,22.87,22.88,22.78,22.83,660500.0,16.8771,16.8845,16.8107,16.8476,660500.0
2008-08-08 15:50:00,22.83,22.88,22.72,22.76,1593800.0,16.8476,16.8845,16.7664,16.7959,1593800.0
2008-08-11 09:30:00,22.68,22.68,22.43,22.65,363900.0,16.7369,16.7369,16.5524,16.7147,363900.0
2008-08-11 09:40:00,22.64,22.8,22.6,22.63,481300.0,16.7073,16.8254,16.6778,16.7,481300.0
2008-08-11 09:50:00,22.63,22.83,22.61,22.81,424800.0,16.7,16.8476,16.6852,16.8328,424800.0
2008-08-11 10:00:00,22.81,22.94,22.75,22.93,560100.0,16.8328,16.9287,16.7885,16.9214,560100.0
2008-08-11 10:10:00,22.93,23.0,22.93,22.99,496300.0,16.9214,16.973,16.9214,16.9656,496300.0
2008-08-11 10:20:00,22.99,23.02,22.8,22.82,792200.0,16.9656,16.9878,16.8254,16.8402,792200.0
2008-08-11 10:30:00,22.82,22.88,22.67,22.74,385200.0,16.8402,16.8845,16.7295,16.7811,385200.0
2008-08-11 10:40:00,22.73,22.89,22.73,22.84,258700.0,16.7738,16.8918,16.7738,16.8549,258700.0
2008-08-11 10:50:00,22.85,23.03,22.84,23.01,467600.0,16.8623,16.9952,16.8549,16.9804,467600.0
2008-08-11 11:00:00,23.01,23.27,23.01,23.17,533200.0,16.9804,17.1723,16.9804,17.0985,533200.0
2008-08-11 11:10:00,23.18,23.28,23.12,23.25,356500.0,17.1058,17.1796,17.0616,17.1575,356500.0
2008-08-11 11:20:00,23.25,23.36,23.16,23.33,571700.0,17.1575,17.2387,17.0911,17.2165,571700.0
2008-08-11 11:30:00,23.34,23.61,23.29,23.6,894200.0,17.2239,17.4232,17.187,17.4158,894200.0
2008-08-11 11:40:00,23.6,23.7,23.55,23.68,633000.0,17.4158,17.4896,17.3789,17.4748,633000.0
2008-08-11 11:50:00,23.68,23.75,23.67,23.73,622100.0,17.4748,17.5265,17.4674,17.5117,622100.0
2008-08-11 12:00:00,23.73,23.98,23.73,23.97,683900.0,17.5117,17.6962,17.5117,17.6888,683900.0
2008-08-11 12:10:00,23.97,24.1,23.97,24.08,672600.0,17.6888,17.7848,17.6888,17.77,672600.0
2008-08-11 12:20:00,24.08,24.33,24.08,24.31,881400.0,17.77,17.9545,17.77,17.9397,881400.0
2008-08-11 12:30:00,24.32,24.54,24.3,24.54,1212900.0,17.9471,18.1095,17.9324,18.1095,1212900.0
2008-08-11 12:40:00,24.54,24.65,24.49,24.6,1009000.0,18.1095,18.1906,18.0726,18.1537,1009000.0
2008-08-11 12:50:00,24.61,24.7,24.39,24.39,1420400.0,18.1611,18.2275,17.9988,17.9988,1420400.0
2008-08-11 13:00:00,24.4,24.43,24.26,24.43,845700.0,18.0062,18.0283,17.9028,18.0283,845700.0
2008-08-11 13:10:00,24.42,24.65,24.42,24.63,620900.0,18.0209,18.1906,18.0209,18.1759,620900.0
2008-08-11 13:20:00,24.63,24.74,24.59,24.65,943600.0,18.1759,18.2571,18.1464,18.1906,943600.0
2008-08-11 13:30:00,24.65,24.69,24.5,24.56,865100.0,18.1906,18.2202,18.0799,18.1242,865100.0
2008-08-11 13:40:00,24.57,24.73,24.5,24.69,869800.0,18.1316,18.2497,18.0799,18.2202,869800.0
2008-08-11 13:50:00,24.7,24.79,24.62,24.63,704400.0,18.2275,18.294,18.1685,18.1759,704400.0
2008-08-11 14:00:00,24.63,24.64,24.48,24.59,790400.0,18.1759,18.1833,18.0652,18.1464,790400.0
2008-08-11 14:10:00,24.59,24.61,24.36,24.38,1052200.0,18.1464,18.1611,17.9766,17.9914,1052200.0
2008-08-11 14:20:00,24.38,24.4,24.21,24.23,1315200.0,17.9914,18.0062,17.8659,17.8807,1315200.0
2008-08-11 14:30:00,24.23,24.27,24.06,24.2,1134200.0,17.8807,17.9102,17.7552,17.8586,1134200.0
2008-08-11 14:40:00,24.2,24.2,23.94,23.98,846300.0,17.8586,17.8586,17.6667,17.6962,846300.0
2008-08-11 14:50:00,23.99,24.05,23.82,23.88,1107400.0,17.7036,17.7479,17.5781,17.6224,1107400.0
2008-08-11 15:00:00,23.88,24.02,23.87,23.89,821800.0,17.6224,17.7257,17.615,17.6298,821800.0
2008-08-11 15:10:00,23.89,23.93,23.75,23.75,683000.0,17.6298,17.6593,17.5265,17.5265,683000.0
2008-08-11 15:20:00,23.75,23.78,23.56,23.62,1190200.0,17.5265,17.5486,17.3863,17.4305,1190200.0
2008-08-11 15:30:00,23.62,23.75,23.43,23.63,1249100.0,17.4305,17.5265,17.2903,17.4379,1249100.0
2008-08-11 15:40:00,23.63,23.81,23.62,23.78,1015100.0,17.4379,17.5708,17.4305,17.5486,1015100.0
2008-08-11 15:50:00,23.79,23.84,23.74,23.82,1180500.0,17.556,17.5929,17.5191,17.5781,1180500.0
2008-08-12 09:30:00,23.58,23.79,23.52,23.69,251400.0,17.401,17.556,17.3568,17.4822,251400.0
2008-08-12 09:40:00,23.68,24.04,23.62,23.78,522000.0,17.4748,17.7405,17.4305,17.5486,522000.0
2008-08-12 09:50:00,23.8,24.0,23.75,24.0,619500.0,17.5634,17.711,17.5265,17.711,619500.0
2008-08-12 10:00:00,23.99,24.28,23.99,24.16,1045100.0,17.7036,17.9176,17.7036,17.829,1045100.0
2008-08-12 10:10:00,24.17,24.23,23.84,24.16,801400.0,17.8364,17.8807,17.5929,17.829,801400.0
2008-08-12 10:20:00,24.17,24.21,23.91,23.94,875100.0,17.8364,17.8659,17.6446,17.6667,875100.0
2008-08-12 10:30:00,23.93,24.04,23.91,23.97,1084900.0,17.6593,17.7405,17.6446,17.6888,1084900.0
2008-08-12 10:40:00,23.97,24.03,23.92,23.98,578500.0,17.6888,17.7331,17.6519,17.6962,578500.0
2008-08-12 10:50:00,23.99,24.1,23.98,24.05,542700.0,17.7036,17.7848,17.6962,17.7479,542700.0
2008-08-12 11:00:00,24.05,24.18,24.02,24.14,579900.0,17.7479,17.8438,17.7257,17.8143,579900.0
2008-08-12 11:10:00,24.14,24.23,24.1,24.1,537500.0,17.8143,17.8807,17.7848,17.7848,537500.0
2008-08-12 11:20:00,24.09,24.15,23.96,24.15,723100.0,17.7774,17.8217,17.6815,17.8217,723100.0
2008-08-12 11:30:00,24.15,24.16,23.92,23.95,487200.0,17.8217,17.829,17.6519,17.6741,487200.0
2008-08-12 11:40:00,23.94,24.05,23.92,23.96,528200.0,17.6667,17.7479,17.6519,17.6815,528200.0
2008-08-12 11:50:00,23.96,23.98,23.88,23.91,438400.0,17.6815,17.6962,17.6224,17.6446,438400.0
2008-08-12 12:00:00,23.91,23.94,23.86,23.91,393200.0,17.6446,17.6667,17.6077,17.6446,393200.0
2008-08-12 12:10:00,23.91,23.98,23.89,23.95,226100.0,17.6446,17.6962,17.6298,17.6741,226100.0
2008-08-12 12:20:00,23.96,24.03,23.95,24.0,284800.0,17.6815,17.7331,17.6741,17.711,284800.0
2008-08-12 12:30:00,23.99,24.02,23.93,23.95,262800.0,17.7036,17.7257,17.6593,17.6741,262800.0
2008-08-12 12:40:00,23.96,24.06,23.92,24.02,255600.0,17.6815,17.7552,17.6519,17.7257,255600.0
2008-08-12 12:50:00,24.02,24.12,23.99,24.12,460400.0,17.7257,17.7995,17.7036,17.7995,460400.0
2008-08-12 13:00:00,24.11,24.16,24.05,24.13,561800.0,17.7921,17.829,17.7479,17.8069,561800.0
2008-08-12 13:10:00,24.13,24.19,24.11,24.15,312600.0,17.8069,17.8512,17.7921,17.8217,312600.0
2008-08-12 13:20:00,24.15,24.19,24.11,24.17,438900.0,17.8217,17.8512,17.7921,17.8364,438900.0
2008-08-12 13:30:00,24.18,24.22,24.13,24.2,755000.0,17.8438,17.8733,17.8069,17.8586,755000.0
2008-08-12 13:40:00,24.2,24.21,24.15,24.16,148700.0,17.8586,17.8659,17.8217,17.829,148700.0
2008-08-12 13:50:00,24.16,24.18,24.02,24.1,439700.0,17.829,17.8438,17.7257,17.7848,439700.0
2008-08-12 14:00:00,24.1,24.17,24.05,24.06,401100.0,17.7848,17.8364,17.7479,17.7552,401100.0
2008-08-12 14:10:00,24.06,24.24,24.05,24.21,709300.0,17.7552,17.8881,17.7479,17.8659,709300.0
2008-08-12 14:20:00,24.2,24.32,24.18,24.23,487300.0,17.8586,17.9471,17.8438,17.8807,487300.0
2008-08-12 14:30:00,24.23,24.29,24.2,24.24,309200.0,17.8807,17.925,17.8586,17.8881,309200.0
2008-08-12 14:40:00,24.23,24.24,24.19,24.21,232700.0,17.8807,17.8881,17.8512,17.8659,232700.0
2008-08-12 14:50:00,24.22,24.25,24.11,24.14,325900.0,17.8733,17.8955,17.7921,17.8143,325900.0
2008-08-12 15:00:00,24.15,24.17,24.04,24.08,398500.0,17.8217,17.8364,17.7405,17.77,398500.0
2008-08-12 15:10:00,24.08,24.12,23.99,24.12,937200.0,17.77,17.7995,17.7036,17.7995,937200.0
2008-08-12 15:20:00,24.11,24.23,24.08,24.17,1145500.0,17.7921,17.8807,17.77,17.8364,1145500.0
2008-08-12 15:30:00,24.17,24.19,24.03,24.05,711600.0,17.8364,17.8512,17.7331,17.7479,711600.0
2008-08-12 15:40:00,24.04,24.13,24.0,24.08,855700.0,17.7405,17.8069,17.711,17.77,855700.0
2008-08-12 15:50:00,24.08,24.09,24.02,24.07,820600.0,17.77,17.7774,17.7257,17.7626,820600.0
2008-08-13 09:30:00,23.76,24.03,23.61,23.66,398300.0,17.5339,17.7331,17.4232,17.4601,398300.0
2008-08-13 09:40:00,23.64,23.68,23.34,23.34,543300.0,17.4453,17.4748,17.2239,17.2239,543300.0
2008-08-13 09:50:00,23.34,23.4,23.24,23.31,395100.0,17.2239,17.2682,17.1501,17.2018,395100.0
2008-08-13 10:00:00,23.32,23.5,23.26,23.48,613300.0,17.2092,17.342,17.1649,17.3272,613300.0
2008-08-13 10:10:00,23.49,23.5,23.34,23.36,425900.0,17.3346,17.342,17.2239,17.2387,425900.0
2008-08-13 10:20:00,23.35,23.39,23.15,23.16,696700.0,17.2313,17.2608,17.0837,17.0911,696700.0
2008-08-13 10:30:00,23.16,23.24,22.97,23.0,825100.0,17.0911,17.1501,16.9509,16.973,825100.0
2008-08-13 10:40:00,23.0,23.01,22.75,22.81,939500.0,16.973,16.9804,16.7885,16.8328,939500.0
2008-08-13 10:50:00,22.81,22.98,22.78,22.95,637500.0,16.8328,16.9583,16.8107,16.9361,637500.0
2008-08-13 11:00:00,22.94,22.95,22.65,22.7,909300.0,16.9287,16.9361,16.7147,16.7516,909300.0
2008-08-13 11:10:00,22.7,22.88,22.66,22.88,387900.0,16.7516,16.8845,16.7221,16.8845,387900.0
2008-08-13 11:20:00,22.87,22.88,22.78,22.83,350100.0,16.8771,16.8845,16.8107,16.8476,350100.0
2008-08-13 11:30:00,22.83,22.85,22.73,22.83,205000.0,16.8476,16.8623,16.7738,16.8476,205000.0
2008-08-13 11:40:00,22.83,22.83,22.65,22.69,205600.0,16.8476,16.8476,16.7147,16.7442,205600.0
2008-08-13 11:50:00,22.69,22.72,22.63,22.7,171800.0,16.7442,16.7664,16.7,16.7516,171800.0
2008-08-13 12:00:00,22.7,22.78,22.67,22.67,172100.0,16.7516,16.8107,16.7295,16.7295,172100.0
2008-08-13 12:10:00,22.67,22.78,22.67,22.72,293800.0,16.7295,16.8107,16.7295,16.7664,293800.0
2008-08-13 12:20:00,22.72,22.79,22.68,22.77,176500.0,16.7664,16.818,16.7369,16.8033,176500.0
2008-08-13 12:30:00,22.77,22.92,22.74,22.87,205900.0,16.8033,16.914,16.7811,16.8771,205900.0
2008-08-13 12:40:00,22.88,22.95,22.84,22.91,184700.0,16.8845,16.9361,16.8549,16.9066,184700.0
2008-08-13 12:50:00,22.91,23.06,22.89,23.03,249400.0,16.9066,17.0173,16.8918,16.9952,249400.0
2008-08-13 13:00:00,23.02,23.03,22.92,22.94,259100.0,16.9878,16.9952,16.914,16.9287,259100.0
2008-08-13 13:10:00,22.94,22.96,22.87,22.92,212700.0,16.9287,16.9435,16.8771,16.914,212700.0
2008-08-13 13:20:00,22.92,23.06,22.89,23.05,325700.0,16.914,17.0173,16.8918,17.0099,325700.0
2008-08-13 13:30:00,23.05,23.14,23.0,23.12,372400.0,17.0099,17.0763,16.973,17.0616,372400.0
2008-08-13 13:40:00,23.12,23.19,23.0,23.0,581300.0,17.0616,17.1132,16.973,16.973,581300.0
2008-08-13 13:50:00,23.0,23.15,22.95,23.08,366900.0,16.973,17.0837,16.9361,17.032,366900.0
2008-08-13 14:00:00,23.08,23.22,23.05,23.14,332500.0,17.032,17.1354,17.0099,17.0763,332500.0
2008-08-13 14:10:00,23.14,23.23,23.13,23.18,221500.0,17.0763,17.1427,17.0689,17.1058,221500.0
2008-08-13 14:20:00,23.18,23.18,23.05,23.07,522600.0,17.1058,17.1058,17.0099,17.0247,522600.0
2008-08-13 14:30:00,23.07,23.1,23.04,23.08,184500.0,17.0247,17.0468,17.0025,17.032,184500.0
2008-08-13 14:40:00,23.08,23.36,23.08,23.29,405800.0,17.032,17.2387,17.032,17.187,405800.0
2008-08-13 14:50:00,23.29,23.36,23.24,23.33,383700.0,17.187,17.2387,17.1501,17.2165,383700.0
2008-08-13 15:00:00,23.34,23.37,23.16,23.16,412400.0,17.2239,17.2461,17.0911,17.0911,412400.0
2008-08-13 15:10:00,23.16,23.27,23.09,23.11,571700.0,17.0911,17.1723,17.0394,17.0542,571700.0
2008-08-13 15:20:00,23.11,23.12,22.99,23.11,365500.0,17.0542,17.0616,16.9656,17.0542,365500.0
2008-08-13 15:30:00,23.1,23.11,22.91,22.97,415400.0,17.0468,17.0542,16.9066,16.9509,415400.0
2008-08-13 15:40:00,22.96,23.03,22.94,22.98,464500.0,16.9435,16.9952,16.9287,16.9583,464500.0
2008-08-13 15:50:00,22.98,23.13,22.93,23.1,684900.0,16.9583,17.0689,16.9214,17.0468,684900.0
2008-08-14 09:30:00,22.92,23.16,22.87,22.94,450000.0,16.914,17.0911,16.8771,16.9287,450000.0
2008-08-14 09:40:00,22.95,23.16,22.92,22.98,510700.0,16.9361,17.0911,16.914,16.9583,510700.0
2008-08-14 09:50:00,22.97,23.08,22.91,23.04,424200.0,16.9509,17.032,16.9066,17.0025,424200.0
2008-08-14 10:00:00,23.04,23.28,23.03,23.28,491900.0,17.0025,17.1796,16.9952,17.1796,491900.0
2008-08-14 10:10:00,23.27,23.42,23.24,23.42,522500.0,17.1723,17.283,17.1501,17.283,522500.0
2008-08-14 10:20:00,23.42,23.48,23.33,23.48,560300.0,17.283,17.3272,17.2165,17.3272,560300.0
2008-08-14 10:30:00,23.49,23.59,23.43,23.5,570500.0,17.3346,17.4084,17.2903,17.342,570500.0
2008-08-14 10:40:00,23.5,23.62,23.48,23.51,455900.0,17.342,17.4305,17.3272,17.3494,455900.0
2008-08-14 10:50:00,23.51,23.54,23.37,23.5,292600.0,17.3494,17.3715,17.2461,17.342,292600.0
2008-08-14 11:00:00,23.51,23.65,23.46,23.63,286900.0,17.3494,17.4527,17.3125,17.4379,286900.0
2008-08-14 11:10:00,23.63,23.65,23.51,23.63,273500.0,17.4379,17.4527,17.3494,17.4379,273500.0
2008-08-14 11:20:00,23.63,23.63,23.56,23.58,164100.0,17.4379,17.4379,17.3863,17.401,164100.0
2008-08-14 11:30:00,23.59,23.66,23.56,23.63,163200.0,17.4084,17.4601,17.3863,17.4379,163200.0
2008-08-14 11:40:00,23.62,23.65,23.55,23.61,123200.0,17.4305,17.4527,17.3789,17.4232,123200.0
2008-08-14 11:50:00,23.61,23.69,23.6,23.65,219400.0,17.4232,17.4822,17.4158,17.4527,219400.0
2008-08-14 12:00:00,23.65,23.83,23.65,23.8,309400.0,17.4527,17.5855,17.4527,17.5634,309400.0
2008-08-14 12:10:00,23.8,23.95,23.8,23.91,318300.0,17.5634,17.6741,17.5634,17.6446,318300.0
2008-08-14 12:20:00,23.91,23.99,23.87,23.97,236800.0,17.6446,17.7036,17.615,17.6888,236800.0
2008-08-14 12:30:00,23.98,24.17,23.96,24.13,468200.0,17.6962,17.8364,17.6815,17.8069,468200.0
2008-08-14 12:40:00,24.14,24.26,24.12,24.24,547900.0,17.8143,17.9028,17.7995,17.8881,547900.0
2008-08-14 12:50:00,24.23,24.28,24.1,24.15,342300.0,17.8807,17.9176,17.7848,17.8217,342300.0
2008-08-14 13:00:00,24.15,24.16,24.04,24.09,160400.0,17.8217,17.829,17.7405,17.7774,160400.0
2008-08-14 13:10:00,24.1,24.21,24.06,24.06,274500.0,17.7848,17.8659,17.7552,17.7552,274500.0
2008-08-14 13:20:00,24.05,24.08,23.94,23.95,241000.0,17.7479,17.77,17.6667,17.6741,241000.0
2008-08-14 13:30:00,23.95,24.0,23.83,23.84,320600.0,17.6741,17.711,17.5855,17.5929,320600.0
2008-08-14 13:40:00,23.83,23.89,23.76,23.82,362700.0,17.5855,17.6298,17.5339,17.5781,362700.0
2008-08-14 13:50:00,23.81,23.89,23.74,23.88,208000.0,17.5708,17.6298,17.5191,17.6224,208000.0
2008-08-14 14:00:00,23.88,24.0,23.85,23.92,263300.0,17.6224,17.711,17.6003,17.6519,263300.0
2008-08-14 14:10:00,23.92,23.99,23.86,23.96,251800.0,17.6519,17.7036,17.6077,17.6815,251800.0
2008-08-14 14:20:00,23.96,23.98,23.81,23.86,173500.0,17.6815,17.6962,17.5708,17.6077,173500.0
2008-08-14 14:30:00,23.87,23.92,23.86,23.88,124800.0,17.615,17.6519,17.6077,17.6224,124800.0
2008-08-14 14:40:00,23.88,23.93,23.75,23.77,196000.0,17.6224,17.6593,17.5265,17.5412,196000.0
2008-08-14 14:50:00,23.77,23.86,23.77,23.84,177000.0,17.5412,17.6077,17.5412,17.5929,177000.0
2008-08-14 15:00:00,23.84,23.84,23.7,23.73,327000.0,17.5929,17.5929,17.4896,17.5117,327000.0
2008-08-14 15:10:00,23.73,23.84,23.68,23.8,291800.0,17.5117,17.5929,17.4748,17.5634,291800.0
2008-08-14 15:20:00,23.8,23.83,23.71,23.75,215000.0,17.5634,17.5855,17.497,17.5265,215000.0
2008-08-14 15:30:00,23.75,23.89,23.74,23.86,406100.0,17.5265,17.6298,17.5191,17.6077,406100.0
2008-08-14 15:40:00,23.85,23.89,23.68,23.83,630500.0,17.6003,17.6298,17.4748,17.5855,630500.0
2008-08-14 15:50:00,23.83,23.84,23.77,23.81,682000.0,17.5855,17.5929,17.5412,17.5708,682000.0
2008-08-15 09:30:00,23.9,24.25,23.64,24.24,1513700.0,17.6372,17.8955,17.4453,17.8881,1513700.0
2008-08-15 09:40:00,24.23,24.35,24.21,24.27,456000.0,17.8807,17.9693,17.8659,17.9102,456000.0
2008-08-15 09:50:00,24.28,24.28,24.09,24.25,471800.0,17.9176,17.9176,17.7774,17.8955,471800.0
2008-08-15 10:00:00,24.25,24.25,23.95,24.23,636300.0,17.8955,17.8955,17.6741,17.8807,636300.0
2008-08-15 10:10:00,24.23,24.28,24.18,24.26,404400.0,17.8807,17.9176,17.8438,17.9028,404400.0
2008-08-15 10:20:00,24.25,24.36,24.17,24.31,444200.0,17.8955,17.9766,17.8364,17.9397,444200.0
2008-08-15 10:30:00,24.31,24.41,24.29,24.32,579200.0,17.9397,18.0135,17.925,17.9471,579200.0
2008-08-15 10:40:00,24.33,24.48,24.32,24.41,358200.0,17.9545,18.0652,17.9471,18.0135,358200.0
2008-08-15 10:50:00,24.41,24.49,24.35,24.48,293100.0,18.0135,18.0726,17.9693,18.0652,293100.0
2008-08-15 11:00:00,24.47,24.54,24.41,24.5,539300.0,18.0578,18.1095,18.0135,18.0799,539300.0
2008-08-15 11:10:00,24.5,24.52,24.41,24.51,446300.0,18.0799,18.0947,18.0135,18.0873,446300.0
2008-08-15 11:20:00,24.51,24.52,24.37,24.51,406700.0,18.0873,18.0947,17.984,18.0873,406700.0
2008-08-15 11:30:00,24.51,24.53,24.38,24.38,316200.0,18.0873,18.1021,17.9914,17.9914,316200.0
2008-08-15 11:40:00,24.38,24.53,24.34,24.52,1025100.0,17.9914,18.1021,17.9619,18.0947,1025100.0
2008-08-15 11:50:00,24.52,24.52,24.4,24.48,309200.0,18.0947,18.0947,18.0062,18.0652,309200.0
2008-08-15 12:00:00,24.47,24.49,24.32,24.32,417700.0,18.0578,18.0726,17.9471,17.9471,417700.0
2008-08-15 12:10:00,24.31,24.36,24.23,24.33,420700.0,17.9397,17.9766,17.8807,17.9545,420700.0
2008-08-15 12:20:00,24.33,24.37,24.28,24.3,221000.0,17.9545,17.984,17.9176,17.9324,221000.0
2008-08-15 12:30:00,24.29,24.4,24.26,24.37,255100.0,17.925,18.0062,17.9028,17.984,255100.0
2008-08-15 12:40:00,24.38,24.4,24.3,24.36,150200.0,17.9914,18.0062,17.9324,17.9766,150200.0
2008-08-15 12:50:00,24.35,24.4,24.33,24.34,216400.0,17.9693,18.0062,17.9545,17.9619,216400.0
2008-08-15 13:00:00,24.34,24.4,24.33,24.39,193800.0,17.9619,18.0062,17.9545,17.9988,193800.0
2008-08-15 13:10:00,24.39,24.42,24.35,24.4,234900.0,17.9988,18.0209,17.9693,18.0062,234900.0
2008-08-15 13:20:00,24.39,24.42,24.36,24.41,306600.0,17.9988,18.0209,17.9766,18.0135,306600.0
2008-08-15 13:30:00,24.42,24.42,24.37,24.4,228600.0,18.0209,18.0209,17.984,18.0062,228600.0
2008-08-15 13:40:00,24.4,24.4,24.34,24.4,418300.0,18.0062,18.0062,17.9619,18.0062,418300.0
2008-08-15 13:50:00,24.4,24.43,24.34,24.42,515000.0,18.0062,18.0283,17.9619,18.0209,515000.0
2008-08-15 14:00:00,24.41,24.43,24.29,24.29,156300.0,18.0135,18.0283,17.925,17.925,156300.0
2008-08-15 14:10:00,24.29,24.38,24.27,24.33,251700.0,17.925,17.9914,17.9102,17.9545,251700.0
2008-08-15 14:20:00,24.32,24.33,24.25,24.27,402000.0,17.9471,17.9545,17.8955,17.9102,402000.0
2008-08-15 14:30:00,24.27,24.3,24.23,24.24,276200.0,17.9102,17.9324,17.8807,17.8881,276200.0
2008-08-15 14:40:00,24.24,24.29,24.22,24.26,153900.0,17.8881,17.925,17.8733,17.9028,153900.0
2008-08-15 14:50:00,24.25,24.3,24.23,24.25,221400.0,17.8955,17.9324,17.8807,17.8955,221400.0
2008-08-15 15:00:00,24.24,24.32,23.8,24.28,356200.0,17.8881,17.9471,17.5634,17.9176,356200.0
2008-08-15 15:10:00,24.28,24.36,24.25,24.34,325100.0,17.9176,17.9766,17.8955,17.9619,325100.0
2008-08-15 15:20:00,24.35,24.42,24.31,24.4,444900.0,17.9693,18.0209,17.9397,18.0062,444900.0
2008-08-15 15:30:00,24.39,24.43,24.3,24.41,410100.0,17.9988,18.0283,17.9324,18.0135,410100.0
2008-08-15 15:40:00,24.42,24.48,24.39,24.42,811600.0,18.0209,18.0652,17.9988,18.0209,811600.0
2008-08-15 15:50:00,24.42,24.5,24.4,24.49,742100.0,18.0209,18.0799,18.0062,18.0726,742100.0
2008-08-18 09:30:00,25.37,25.47,24.57,24.58,2498000.0,18.722,18.7958,18.1316,18.139,2498000.0
2008-08-18 09:40:00,24.57,24.73,24.34,24.52,1808000.0,18.1316,18.2497,17.9619,18.0947,1808000.0
2008-08-18 09:50:00,24.51,24.63,24.4,24.55,1094400.0,18.0873,18.1759,18.0062,18.1168,1094400.0
2008-08-18 10:00:00,24.55,24.58,24.3,24.36,1185800.0,18.1168,18.139,17.9324,17.9766,1185800.0
2008-08-18 10:10:00,24.35,24.74,24.27,24.47,1389500.0,17.9693,18.2571,17.9102,18.0578,1389500.0
2008-08-18 10:20:00,24.48,24.65,24.44,24.58,827200.0,18.0652,18.1906,18.0357,18.139,827200.0
2008-08-18 10:30:00,24.58,24.82,24.55,24.68,700000.0,18.139,18.3161,18.1168,18.2128,700000.0
2008-08-18 10:40:00,24.68,24.81,24.6,24.66,495500.0,18.2128,18.3087,18.1537,18.198,495500.0
2008-08-18 10:50:00,24.66,24.78,24.61,24.75,535200.0,18.198,18.2866,18.1611,18.2644,535200.0
2008-08-18 11:00:00,24.75,24.82,24.64,24.72,503400.0,18.2644,18.3161,18.1833,18.2423,503400.0
2008-08-18 11:10:00,24.72,24.8,24.66,24.76,397500.0,18.2423,18.3013,18.198,18.2718,397500.0
2008-08-18 11:20:00,24.76,24.79,24.68,24.74,475000.0,18.2718,18.294,18.2128,18.2571,475000.0
2008-08-18 11:30:00,24.74,24.75,24.6,24.63,288200.0,18.2571,18.2644,18.1537,18.1759,288200.0
2008-08-18 11:40:00,24.62,24.63,24.49,24.58,457100.0,18.1685,18.1759,18.0726,18.139,457100.0
2008-08-18 11:50:00,24.58,24.66,24.53,24.54,509200.0,18.139,18.198,18.1021,18.1095,509200.0
2008-08-18 12:00:00,24.54,24.57,24.46,24.51,549700.0,18.1095,18.1316,18.0504,18.0873,549700.0
2008-08-18 12:10:00,24.52,24.62,24.48,24.59,354200.0,18.0947,18.1685,18.0652,18.1464,354200.0
2008-08-18 12:20:00,24.59,24.81,24.56,24.81,486100.0,18.1464,18.3087,18.1242,18.3087,486100.0
2008-08-18 12:30:00,24.81,24.82,24.7,24.72,260800.0,18.3087,18.3161,18.2275,18.2423,260800.0
2008-08-18 12:40:00,24.73,24.73,24.6,24.62,319700.0,18.2497,18.2497,18.1537,18.1685,319700.0
2008-08-18 12:50:00,24.62,24.62,24.43,24.44,399000.0,18.1685,18.1685,18.0283,18.0357,399000.0
2008-08-18 13:00:00,24.45,24.55,24.45,24.48,286400.0,18.0431,18.1168,18.0431,18.0652,286400.0
2008-08-18 13:10:00,24.48,24.51,24.43,24.49,511200.0,18.0652,18.0873,18.0283,18.0726,511200.0
2008-08-18 13:20:00,24.49,24.56,24.47,24.55,582900.0,18.0726,18.1242,18.0578,18.1168,582900.0
2008-08-18 13:30:00,24.55,24.55,24.5,24.55,220400.0,18.1168,18.1168,18.0799,18.1168,220400.0
2008-08-18 13:40:00,24.55,24.58,24.52,24.55,523200.0,18.1168,18.139,18.0947,18.1168,523200.0
2008-08-18 13:50:00,24.55,24.59,24.49,24.51,467800.0,18.1168,18.1464,18.0726,18.0873,467800.0
2008-08-18 14:00:00,24.5,24.6,24.49,24.52,275300.0,18.0799,18.1537,18.0726,18.0947,275300.0
2008-08-18 14:10:00,24.53,24.56,24.5,24.51,430700.0,18.1021,18.1242,18.0799,18.0873,430700.0
2008-08-18 14:20:00,24.51,24.55,24.49,24.54,498200.0,18.0873,18.1168,18.0726,18.1095,498200.0
2008-08-18 14:30:00,24.53,24.55,24.5,24.55,377700.0,18.1021,18.1168,18.0799,18.1168,377700.0
2008-08-18 14:40:00,24.55,24.64,24.54,24.6,396800.0,18.1168,18.1833,18.1095,18.1537,396800.0
2008-08-18 14:50:00,24.6,24.65,24.5,24.54,387300.0,18.1537,18.1906,18.0799,18.1095,387300.0
2008-08-18 15:00:00,24.54,24.55,24.34,24.45,772500.0,18.1095,18.1168,17.9619,18.0431,772500.0
2008-08-18 15:10:00,24.46,24.56,24.39,24.51,796600.0,18.0504,18.1242,17.9988,18.0873,796600.0
2008-08-18 15:20:00,24.5,24.53,24.44,24.46,996100.0,18.0799,18.1021,18.0357,18.0504,996100.0
2008-08-18 15:30:00,24.46,24.6,24.45,24.53,736700.0,18.0504,18.1537,18.0431,18.1021,736700.0
2008-08-18 15:40:00,24.52,24.6,24.48,24.53,1071000.0,18.0947,18.1537,18.0652,18.1021,1071000.0
2008-08-18 15:50:00,24.53,24.63,24.52,24.58,825400.0,18.1021,18.1759,18.0947,18.139,825400.0
2008-08-19 09:30:00,24.31,24.53,24.2,24.3,966700.0,17.9397,18.1021,17.8586,17.9324,966700.0
2008-08-19 09:40:00,24.3,24.31,24.05,24.16,724500.0,17.9324,17.9397,17.7479,17.829,724500.0
2008-08-19 09:50:00,24.17,24.33,24.1,24.21,540900.0,17.8364,17.9545,17.7848,17.8659,540900.0
2008-08-19 10:00:00,24.21,24.25,24.09,24.1,586500.0,17.8659,17.8955,17.7774,17.7848,586500.0
2008-08-19 10:10:00,24.1,24.16,24.0,24.05,649800.0,17.7848,17.829,17.711,17.7479,649800.0
2008-08-19 10:20:00,24.05,24.1,23.99,24.08,488900.0,17.7479,17.7848,17.7036,17.77,488900.0
2008-08-19 10:30:00,24.07,24.14,23.99,24.02,383200.0,17.7626,17.8143,17.7036,17.7257,383200.0
2008-08-19 10:40:00,24.01,24.07,23.92,23.98,460300.0,17.7184,17.7626,17.6519,17.6962,460300.0
2008-08-19 10:50:00,23.98,24.04,23.85,24.0,665300.0,17.6962,17.7405,17.6003,17.711,665300.0
2008-08-19 11:00:00,24.0,24.01,23.93,23.98,313400.0,17.711,17.7184,17.6593,17.6962,313400.0
2008-08-19 11:10:00,23.98,24.03,23.87,23.9,375300.0,17.6962,17.7331,17.615,17.6372,375300.0
2008-08-19 11:20:00,23.9,23.93,23.76,23.85,512500.0,17.6372,17.6593,17.5339,17.6003,512500.0
2008-08-19 11:30:00,23.85,23.97,23.82,23.88,261700.0,17.6003,17.6888,17.5781,17.6224,261700.0
2008-08-19 11:40:00,23.87,23.95,23.84,23.93,235700.0,17.615,17.6741,17.5929,17.6593,235700.0
2008-08-19 11:50:00,23.94,23.97,23.81,23.84,265100.0,17.6667,17.6888,17.5708,17.5929,265100.0
2008-08-19 12:00:00,23.84,23.94,23.83,23.88,401400.0,17.5929,17.6667,17.5855,17.6224,401400.0
2008-08-19 12:10:00,23.88,23.95,23.84,23.95,224800.0,17.6224,17.6741,17.5929,17.6741,224800.0
2008-08-19 12:20:00,23.94,23.97,23.85,23.86,168500.0,17.6667,17.6888,17.6003,17.6077,168500.0
2008-08-19 12:30:00,23.87,23.94,23.85,23.88,199200.0,17.615,17.6667,17.6003,17.6224,199200.0
2008-08-19 12:40:00,23.88,23.89,23.76,23.83,383900.0,17.6224,17.6298,17.5339,17.5855,383900.0
2008-08-19 12:50:00,23.83,23.94,23.83,23.87,216300.0,17.5855,17.6667,17.5855,17.615,216300.0
2008-08-19 13:00:00,23.87,23.92,23.82,23.92,200500.0,17.615,17.6519,17.5781,17.6519,200500.0
2008-08-19 13:10:00,23.92,24.03,23.91,23.93,319800.0,17.6519,17.7331,17.6446,17.6593,319800.0
2008-08-19 13:20:00,23.93,23.98,23.9,23.92,226700.0,17.6593,17.6962,17.6372,17.6519,226700.0
2008-08-19 13:30:00,23.92,24.01,23.92,23.95,183600.0,17.6519,17.7184,17.6519,17.6741,183600.0
2008-08-19 13:40:00,23.95,24.01,23.92,23.99,206500.0,17.6741,17.7184,17.6519,17.7036,206500.0
2008-08-19 13:50:00,24.0,24.0,23.9,23.9,327200.0,17.711,17.711,17.6372,17.6372,327200.0
2008-08-19 14:00:00,23.9,23.96,23.88,23.94,342500.0,17.6372,17.6815,17.6224,17.6667,342500.0
2008-08-19 14:10:00,23.94,23.94,23.83,23.83,287400.0,17.6667,17.6667,17.5855,17.5855,287400.0
2008-08-19 14:20:00,23.84,23.87,23.73,23.79,279300.0,17.5929,17.615,17.5117,17.556,279300.0
2008-08-19 14:30:00,23.79,23.86,23.79,23.85,317000.0,17.556,17.6077,17.556,17.6003,317000.0
2008-08-19 14:40:00,23.86,23.91,23.84,23.88,285000.0,17.6077,17.6446,17.5929,17.6224,285000.0
2008-08-19 14:50:00,23.88,23.92,23.87,23.9,242600.0,17.6224,17.6519,17.615,17.6372,242600.0
2008-08-19 15:00:00,23.9,23.9,23.76,23.8,293100.0,17.6372,17.6372,17.5339,17.5634,293100.0
2008-08-19 15:10:00,23.79,23.84,23.77,23.78,239400.0,17.556,17.5929,17.5412,17.5486,239400.0
2008-08-19 15:20:00,23.78,23.91,23.75,23.83,486600.0,17.5486,17.6446,17.5265,17.5855,486600.0
2008-08-19 15:30:00,23.83,23.83,23.77,23.83,304400.0,17.5855,17.5855,17.5412,17.5855,304400.0
2008-08-19 15:40:00,23.83,23.86,23.78,23.79,435900.0,17.5855,17.6077,17.5486,17.556,435900.0
2008-08-19 15:50:00,23.8,23.88,23.78,23.87,696200.0,17.5634,17.6224,17.5486,17.615,696200.0
2008-08-20 09:30:00,24.0,24.2,23.86,24.14,486200.0,17.711,17.8586,17.6077,17.8143,486200.0
2008-08-20 09:40:00,24.14,24.17,23.96,23.98,682000.0,17.8143,17.8364,17.6815,17.6962,682000.0
2008-08-20 09:50:00,23.98,24.19,23.97,24.15,544800.0,17.6962,17.8512,17.6888,17.8217,544800.0
2008-08-20 10:00:00,24.15,24.18,23.99,24.06,557100.0,17.8217,17.8438,17.7036,17.7552,557100.0
2008-08-20 10:10:00,24.06,24.28,24.05,24.16,509400.0,17.7552,17.9176,17.7479,17.829,509400.0
2008-08-20 10:20:00,24.16,24.28,24.16,24.19,550700.0,17.829,17.9176,17.829,17.8512,550700.0
2008-08-20 10:30:00,24.19,24.5,24.19,24.38,592100.0,17.8512,18.0799,17.8512,17.9914,592100.0
2008-08-20 10:40:00,24.38,24.5,24.25,24.5,585100.0,17.9914,18.0799,17.8955,18.0799,585100.0
2008-08-20 10:50:00,24.5,24.78,24.5,24.76,588300.0,18.0799,18.2866,18.0799,18.2718,588300.0
2008-08-20 11:00:00,24.77,24.8,24.72,24.75,439100.0,18.2792,18.3013,18.2423,18.2644,439100.0
2008-08-20 11:10:00,24.76,24.82,24.65,24.77,465900.0,18.2718,18.3161,18.1906,18.2792,465900.0
2008-08-20 11:20:00,24.77,24.77,24.67,24.75,407900.0,18.2792,18.2792,18.2054,18.2644,407900.0
2008-08-20 11:30:00,24.74,24.74,24.49,24.5,337400.0,18.2571,18.2571,18.0726,18.0799,337400.0
2008-08-20 11:40:00,24.5,24.52,24.43,24.47,374000.0,18.0799,18.0947,18.0283,18.0578,374000.0
2008-08-20 11:50:00,24.47,24.56,24.46,24.55,200100.0,18.0578,18.1242,18.0504,18.1168,200100.0
2008-08-20 12:00:00,24.56,24.62,24.46,24.49,278100.0,18.1242,18.1685,18.0504,18.0726,278100.0
2008-08-20 12:10:00,24.49,24.51,24.41,24.42,263300.0,18.0726,18.0873,18.0135,18.0209,263300.0
2008-08-20 12:20:00,24.41,24.53,24.4,24.47,175500.0,18.0135,18.1021,18.0062,18.0578,175500.0
2008-08-20 12:30:00,24.47,24.47,24.38,24.43,153100.0,18.0578,18.0578,17.9914,18.0283,153100.0
2008-08-20 12:40:00,24.42,24.44,24.37,24.38,244300.0,18.0209,18.0357,17.984,17.9914,244300.0
2008-08-20 12:50:00,24.38,24.41,24.33,24.4,214500.0,17.9914,18.0135,17.9545,18.0062,214500.0
2008-08-20 13:00:00,24.4,24.56,24.36,24.54,220900.0,18.0062,18.1242,17.9766,18.1095,220900.0
2008-08-20 13:10:00,24.55,24.6,24.51,24.57,250900.0,18.1168,18.1537,18.0873,18.1316,250900.0
2008-08-20 13:20:00,24.57,24.63,24.53,24.63,334500.0,18.1316,18.1759,18.1021,18.1759,334500.0
2008-08-20 13:30:00,24.63,24.71,24.6,24.62,238000.0,18.1759,18.2349,18.1537,18.1685,238000.0
2008-08-20 13:40:00,24.62,24.7,24.6,24.67,230500.0,18.1685,18.2275,18.1537,18.2054,230500.0
2008-08-20 13:50:00,24.67,24.69,24.6,24.65,205800.0,18.2054,18.2202,18.1537,18.1906,205800.0
2008-08-20 14:00:00,24.65,24.67,24.51,24.51,401500.0,18.1906,18.2054,18.0873,18.0873,401500.0
2008-08-20 14:10:00,24.51,24.52,24.31,24.33,267200.0,18.0873,18.0947,17.9397,17.9545,267200.0
2008-08-20 14:20:00,24.32,24.36,24.28,24.29,512900.0,17.9471,17.9766,17.9176,17.925,512900.0
2008-08-20 14:30:00,24.29,24.35,24.25,24.27,301700.0,17.925,17.9693,17.8955,17.9102,301700.0
2008-08-20 14:40:00,24.27,24.3,24.23,24.25,236100.0,17.9102,17.9324,17.8807,17.8955,236100.0
2008-08-20 14:50:00,24.25,24.38,24.24,24.32,319900.0,17.8955,17.9914,17.8881,17.9471,319900.0
2008-08-20 15:00:00,24.32,24.37,24.25,24.26,431400.0,17.9471,17.984,17.8955,17.9028,431400.0
2008-08-20 15:10:00,24.26,24.28,24.19,24.2,357600.0,17.9028,17.9176,17.8512,17.8586,357600.0
2008-08-20 15:20:00,24.21,24.27,24.15,24.22,368100.0,17.8659,17.9102,17.8217,17.8733,368100.0
2008-08-20 15:30:00,24.21,24.29,24.16,24.25,530200.0,17.8659,17.925,17.829,17.8955,530200.0
2008-08-20 15:40:00,24.25,24.35,24.23,24.28,642100.0,17.8955,17.9693,17.8807,17.9176,642100.0
2008-08-20 15:50:00,24.27,24.34,24.24,24.32,713400.0,17.9102,17.9619,17.8881,17.9471,713400.0
2008-08-21 09:30:00,23.91,24.0,23.74,23.88,372400.0,17.6446,17.711,17.5191,17.6224,372400.0
2008-08-21 09:40:00,23.87,23.97,23.79,23.85,306300.0,17.615,17.6888,17.556,17.6003,306300.0
2008-08-21 09:50:00,23.85,24.15,23.84,24.07,259100.0,17.6003,17.8217,17.5929,17.7626,259100.0
2008-08-21 10:00:00,24.07,24.28,24.04,24.1,550400.0,17.7626,17.9176,17.7405,17.7848,550400.0
2008-08-21 10:10:00,24.11,24.23,24.02,24.23,259500.0,17.7921,17.8807,17.7257,17.8807,259500.0
2008-08-21 10:20:00,24.22,24.23,24.1,24.2,270900.0,17.8733,17.8807,17.7848,17.8586,270900.0
2008-08-21 10:30:00,24.19,24.2,24.04,24.05,519000.0,17.8512,17.8586,17.7405,17.7479,519000.0
2008-08-21 10:40:00,24.05,24.07,23.87,23.95,312000.0,17.7479,17.7626,17.615,17.6741,312000.0
2008-08-21 10:50:00,23.96,24.09,23.89,24.07,232900.0,17.6815,17.7774,17.6298,17.7626,232900.0
2008-08-21 11:00:00,24.08,24.08,23.95,23.96,242000.0,17.77,17.77,17.6741,17.6815,242000.0
2008-08-21 11:10:00,23.96,24.05,23.95,24.01,200000.0,17.6815,17.7479,17.6741,17.7184,200000.0
2008-08-21 11:20:00,24.0,24.17,24.0,24.14,165400.0,17.711,17.8364,17.711,17.8143,165400.0
2008-08-21 11:30:00,24.14,24.23,24.1,24.21,259400.0,17.8143,17.8807,17.7848,17.8659,259400.0
2008-08-21 11:40:00,24.22,24.34,24.18,24.24,282200.0,17.8733,17.9619,17.8438,17.8881,282200.0
2008-08-21 11:50:00,24.24,24.31,24.17,24.3,218100.0,17.8881,17.9397,17.8364,17.9324,218100.0
2008-08-21 12:00:00,24.3,24.45,24.3,24.36,261000.0,17.9324,18.0431,17.9324,17.9766,261000.0
2008-08-21 12:10:00,24.35,24.39,24.31,24.39,232500.0,17.9693,17.9988,17.9397,17.9988,232500.0
2008-08-21 12:20:00,24.39,24.4,24.26,24.28,181800.0,17.9988,18.0062,17.9028,17.9176,181800.0
2008-08-21 12:30:00,24.27,24.38,24.26,24.36,197500.0,17.9102,17.9914,17.9028,17.9766,197500.0
2008-08-21 12:40:00,24.36,24.37,24.25,24.32,339800.0,17.9766,17.984,17.8955,17.9471,339800.0
2008-08-21 12:50:00,24.32,24.39,24.32,24.36,146700.0,17.9471,17.9988,17.9471,17.9766,146700.0
2008-08-21 13:00:00,24.36,24.4,24.32,24.39,230500.0,17.9766,18.0062,17.9471,17.9988,230500.0
2008-08-21 13:10:00,24.39,24.4,24.34,24.39,241800.0,17.9988,18.0062,17.9619,17.9988,241800.0
2008-08-21 13:20:00,24.4,24.48,24.39,24.45,299300.0,18.0062,18.0652,17.9988,18.0431,299300.0
2008-08-21 13:30:00,24.45,24.53,24.45,24.53,352000.0,18.0431,18.1021,18.0431,18.1021,352000.0
2008-08-21 13:40:00,24.53,24.53,24.4,24.51,288700.0,18.1021,18.1021,18.0062,18.0873,288700.0
2008-08-21 13:50:00,24.52,24.53,24.43,24.49,200800.0,18.0947,18.1021,18.0283,18.0726,200800.0
2008-08-21 14:00:00,24.49,24.51,24.45,24.46,157200.0,18.0726,18.0873,18.0431,18.0504,157200.0
2008-08-21 14:10:00,24.47,24.58,24.46,24.5,272200.0,18.0578,18.139,18.0504,18.0799,272200.0
2008-08-21 14:20:00,24.51,24.53,24.46,24.47,245900.0,18.0873,18.1021,18.0504,18.0578,245900.0
2008-08-21 14:30:00,24.48,24.55,24.47,24.53,243600.0,18.0652,18.1168,18.0578,18.1021,243600.0
2008-08-21 14:40:00,24.52,24.57,24.51,24.53,282800.0,18.0947,18.1316,18.0873,18.1021,282800.0
2008-08-21 14:50:00,24.53,24.55,24.49,24.51,257600.0,18.1021,18.1168,18.0726,18.0873,257600.0
2008-08-21 15:00:00,24.52,24.59,24.52,24.56,369200.0,18.0947,18.1464,18.0947,18.1242,369200.0
2008-08-21 15:10:00,24.55,24.66,24.54,24.6,227000.0,18.1168,18.198,18.1095,18.1537,227000.0
2008-08-21 15:20:00,24.59,24.59,24.5,24.52,261400.0,18.1464,18.1464,18.0799,18.0947,261400.0
2008-08-21 15:30:00,24.52,24.57,24.49,24.55,323500.0,18.0947,18.1316,18.0726,18.1168,323500.0
2008-08-21 15:40:00,24.55,24.61,24.53,24.61,496200.0,18.1168,18.1611,18.1021,18.1611,496200.0
2008-08-21 15:50:00,24.61,24.63,24.54,24.55,449900.0,18.1611,18.1759,18.1095,18.1168,449900.0
2008-08-22 09:30:00,24.66,24.8,24.66,24.72,343000.0,18.198,18.3013,18.198,18.2423,343000.0
2008-08-22 09:40:00,24.73,24.82,24.71,24.82,360200.0,18.2497,18.3161,18.2349,18.3161,360200.0
2008-08-22 09:50:00,24.82,24.83,24.73,24.82,268100.0,18.3161,18.3235,18.2497,18.3161,268100.0
2008-08-22 10:00:00,24.82,24.85,24.67,24.77,297200.0,18.3161,18.3382,18.2054,18.2792,297200.0
2008-08-22 10:10:00,24.77,24.88,24.77,24.88,259200.0,18.2792,18.3604,18.2792,18.3604,259200.0
2008-08-22 10:20:00,24.88,24.9,24.81,24.82,282800.0,18.3604,18.3751,18.3087,18.3161,282800.0
2008-08-22 10:30:00,24.82,24.86,24.78,24.81,242800.0,18.3161,18.3456,18.2866,18.3087,242800.0
2008-08-22 10:40:00,24.82,24.83,24.74,24.74,406800.0,18.3161,18.3235,18.2571,18.2571,406800.0
2008-08-22 10:50:00,24.76,24.8,24.7,24.73,239000.0,18.2718,18.3013,18.2275,18.2497,239000.0
2008-08-22 11:00:00,24.73,24.79,24.72,24.74,175100.0,18.2497,18.294,18.2423,18.2571,175100.0
2008-08-22 11:10:00,24.74,24.75,24.71,24.75,299800.0,18.2571,18.2644,18.2349,18.2644,299800.0
2008-08-22 11:20:00,24.75,24.78,24.71,24.73,168500.0,18.2644,18.2866,18.2349,18.2497,168500.0
2008-08-22 11:30:00,24.73,24.74,24.6,24.6,266700.0,18.2497,18.2571,18.1537,18.1537,266700.0
2008-08-22 11:40:00,24.61,24.7,24.59,24.69,262400.0,18.1611,18.2275,18.1464,18.2202,262400.0
2008-08-22 11:50:00,24.7,24.74,24.65,24.74,171500.0,18.2275,18.2571,18.1906,18.2571,171500.0
2008-08-22 12:00:00,24.74,24.74,24.6,24.64,285200.0,18.2571,18.2571,18.1537,18.1833,285200.0
2008-08-22 12:10:00,24.64,24.69,24.62,24.64,188600.0,18.1833,18.2202,18.1685,18.1833,188600.0
2008-08-22 12:20:00,24.63,24.67,24.58,24.59,208100.0,18.1759,18.2054,18.139,18.1464,208100.0
2008-08-22 12:30:00,24.6,24.63,24.55,24.56,199400.0,18.1537,18.1759,18.1168,18.1242,199400.0
2008-08-22 12:40:00,24.55,24.57,24.5,24.52,200100.0,18.1168,18.1316,18.0799,18.0947,200100.0
2008-08-22 12:50:00,24.53,24.65,24.52,24.62,161500.0,18.1021,18.1906,18.0947,18.1685,161500.0
2008-08-22 13:00:00,24.62,24.75,24.61,24.75,165100.0,18.1685,18.2644,18.1611,18.2644,165100.0
2008-08-22 13:10:00,24.75,24.75,24.72,24.73,125800.0,18.2644,18.2644,18.2423,18.2497,125800.0
2008-08-22 13:20:00,24.73,24.75,24.73,24.75,123000.0,18.2497,18.2644,18.2497,18.2644,123000.0
2008-08-22 13:30:00,24.75,24.8,24.74,24.8,239700.0,18.2644,18.3013,18.2571,18.3013,239700.0
2008-08-22 13:40:00,24.8,24.8,24.75,24.76,280900.0,18.3013,18.3013,18.2644,18.2718,280900.0
2008-08-22 13:50:00,24.76,24.8,24.74,24.79,291200.0,18.2718,18.3013,18.2571,18.294,291200.0
2008-08-22 14:00:00,24.78,24.8,24.74,24.77,186700.0,18.2866,18.3013,18.2571,18.2792,186700.0
2008-08-22 14:10:00,24.78,24.8,24.77,24.79,147000.0,18.2866,18.3013,18.2792,18.294,147000.0
2008-08-22 14:20:00,24.79,24.82,24.79,24.82,294200.0,18.294,18.3161,18.294,18.3161,294200.0
2008-08-22 14:30:00,24.82,24.83,24.77,24.78,212000.0,18.3161,18.3235,18.2792,18.2866,212000.0
2008-08-22 14:40:00,24.78,24.81,24.73,24.74,197800.0,18.2866,18.3087,18.2497,18.2571,197800.0
2008-08-22 14:50:00,24.74,24.82,24.73,24.82,383700.0,18.2571,18.3161,18.2497,18.3161,383700.0
2008-08-22 15:00:00,24.82,24.84,24.8,24.81,251600.0,18.3161,18.3309,18.3013,18.3087,251600.0
2008-08-22 15:10:00,24.81,24.82,24.8,24.8,146100.0,18.3087,18.3161,18.3013,18.3013,146100.0
2008-08-22 15:20:00,24.81,24.81,24.79,24.8,182500.0,18.3087,18.3087,18.294,18.3013,182500.0
2008-08-22 15:30:00,24.8,24.85,24.79,24.83,247800.0,18.3013,18.3382,18.294,18.3235,247800.0
2008-08-22 15:40:00,24.83,24.86,24.83,24.86,279300.0,18.3235,18.3456,18.3235,18.3456,279300.0
2008-08-22 15:50:00,24.85,24.86,24.8,24.85,676400.0,18.3382,18.3456,18.3013,18.3382,676400.0
2008-08-25 09:30:00,24.77,24.78,24.36,24.38,386800.0,18.2792,18.2866,17.9766,17.9914,386800.0
2008-08-25 09:40:00,24.37,24.46,24.25,24.28,360300.0,17.984,18.0504,17.8955,17.9176,360300.0
2008-08-25 09:50:00,24.27,24.4,24.25,24.35,164700.0,17.9102,18.0062,17.8955,17.9693,164700.0
2008-08-25 10:00:00,24.35,24.47,24.25,24.35,426700.0,17.9693,18.0578,17.8955,17.9693,426700.0
2008-08-25 10:10:00,24.35,24.45,24.34,24.42,283100.0,17.9693,18.0431,17.9619,18.0209,283100.0
2008-08-25 10:20:00,24.43,24.53,24.41,24.5,274000.0,18.0283,18.1021,18.0135,18.0799,274000.0
2008-08-25 10:30:00,24.5,24.58,24.43,24.54,221800.0,18.0799,18.139,18.0283,18.1095,221800.0
2008-08-25 10:40:00,24.54,24.6,24.45,24.46,177800.0,18.1095,18.1537,18.0431,18.0504,177800.0
2008-08-25 10:50:00,24.46,24.46,24.32,24.4,180500.0,18.0504,18.0504,17.9471,18.0062,180500.0
2008-08-25 11:00:00,24.4,24.4,24.32,24.33,139700.0,18.0062,18.0062,17.9471,17.9545,139700.0
2008-08-25 11:10:00,24.32,24.35,24.25,24.25,175700.0,17.9471,17.9693,17.8955,17.8955,175700.0
2008-08-25 11:20:00,24.26,24.33,24.25,24.27,149400.0,17.9028,17.9545,17.8955,17.9102,149400.0
2008-08-25 11:30:00,24.28,24.31,24.27,24.3,86400.0,17.9176,17.9397,17.9102,17.9324,86400.0
2008-08-25 11:40:00,24.29,24.35,24.28,24.33,159200.0,17.925,17.9693,17.9176,17.9545,159200.0
2008-08-25 11:50:00,24.33,24.34,24.14,24.19,245600.0,17.9545,17.9619,17.8143,17.8512,245600.0
2008-08-25 12:00:00,24.18,24.27,24.14,24.25,249700.0,17.8438,17.9102,17.8143,17.8955,249700.0
2008-08-25 12:10:00,24.24,24.28,24.15,24.22,176900.0,17.8881,17.9176,17.8217,17.8733,176900.0
2008-08-25 12:20:00,24.23,24.23,24.13,24.14,145900.0,17.8807,17.8807,17.8069,17.8143,145900.0
2008-08-25 12:30:00,24.14,24.22,24.13,24.21,153600.0,17.8143,17.8733,17.8069,17.8659,153600.0
2008-08-25 12:40:00,24.21,24.25,24.18,24.18,147300.0,17.8659,17.8955,17.8438,17.8438,147300.0
2008-08-25 12:50:00,24.18,24.21,24.12,24.19,239600.0,17.8438,17.8659,17.7995,17.8512,239600.0
2008-08-25 13:00:00,24.19,24.32,24.18,24.32,215800.0,17.8512,17.9471,17.8438,17.9471,215800.0
2008-08-25 13:10:00,24.3,24.3,24.2,24.21,172400.0,17.9324,17.9324,17.8586,17.8659,172400.0
2008-08-25 13:20:00,24.21,24.35,24.21,24.31,161200.0,17.8659,17.9693,17.8659,17.9397,161200.0
2008-08-25 13:30:00,24.3,24.32,24.27,24.31,81000.0,17.9324,17.9471,17.9102,17.9397,81000.0
2008-08-25 13:40:00,24.32,24.41,24.31,24.4,279000.0,17.9471,18.0135,17.9397,18.0062,279000.0
2008-08-25 13:50:00,24.4,24.41,24.37,24.39,245200.0,18.0062,18.0135,17.984,17.9988,245200.0
2008-08-25 14:00:00,24.39,24.41,24.34,24.37,198400.0,17.9988,18.0135,17.9619,17.984,198400.0
2008-08-25 14:10:00,24.37,24.38,24.3,24.35,165800.0,17.984,17.9914,17.9324,17.9693,165800.0
2008-08-25 14:20:00,24.35,24.37,24.23,24.24,167600.0,17.9693,17.984,17.8807,17.8881,167600.0
2008-08-25 14:30:00,24.24,24.26,24.21,24.24,78600.0,17.8881,17.9028,17.8659,17.8881,78600.0
2008-08-25 14:40:00,24.25,24.4,24.24,24.34,251700.0,17.8955,18.0062,17.8881,17.9619,251700.0
2008-08-25 14:50:00,24.34,24.37,24.24,24.26,202100.0,17.9619,17.984,17.8881,17.9028,202100.0
2008-08-25 15:00:00,24.26,24.3,24.2,24.24,210700.0,17.9028,17.9324,17.8586,17.8881,210700.0
2008-08-25 15:10:00,24.24,24.27,24.17,24.25,301400.0,17.8881,17.9102,17.8364,17.8955,301400.0
2008-08-25 15:20:00,24.25,24.26,24.16,24.16,205200.0,17.8955,17.9028,17.829,17.829,205200.0
2008-08-25 15:30:00,24.17,24.18,24.12,24.13,324600.0,17.8364,17.8438,17.7995,17.8069,324600.0
2008-08-25 15:40:00,24.13,24.17,24.08,24.13,496000.0,17.8069,17.8364,17.77,17.8069,496000.0
2008-08-25 15:50:00,24.12,24.2,24.12,24.14,513700.0,17.7995,17.8586,17.7995,17.8143,513700.0
2008-08-26 09:30:00,24.07,24.14,23.78,23.78,395600.0,17.7626,17.8143,17.5486,17.5486,395600.0
2008-08-26 09:40:00,23.78,23.97,23.7,23.95,358300.0,17.5486,17.6888,17.4896,17.6741,358300.0
2008-08-26 09:50:00,23.98,24.01,23.9,23.93,194900.0,17.6962,17.7184,17.6372,17.6593,194900.0
2008-08-26 10:00:00,23.94,24.02,23.92,23.97,439000.0,17.6667,17.7257,17.6519,17.6888,439000.0
2008-08-26 10:10:00,23.98,24.05,23.95,24.03,406300.0,17.6962,17.7479,17.6741,17.7331,406300.0
2008-08-26 10:20:00,24.03,24.28,24.02,24.28,342000.0,17.7331,17.9176,17.7257,17.9176,342000.0
2008-08-26 10:30:00,24.28,24.51,24.27,24.5,420400.0,17.9176,18.0873,17.9102,18.0799,420400.0
2008-08-26 10:40:00,24.51,24.58,24.45,24.45,387500.0,18.0873,18.139,18.0431,18.0431,387500.0
2008-08-26 10:50:00,24.44,24.57,24.43,24.56,280500.0,18.0357,18.1316,18.0283,18.1242,280500.0
2008-08-26 11:00:00,24.56,24.58,24.4,24.46,151200.0,18.1242,18.139,18.0062,18.0504,151200.0
2008-08-26 11:10:00,24.45,24.52,24.42,24.49,212000.0,18.0431,18.0947,18.0209,18.0726,212000.0
2008-08-26 11:20:00,24.5,24.51,24.44,24.49,163400.0,18.0799,18.0873,18.0357,18.0726,163400.0
2008-08-26 11:30:00,24.49,24.5,24.34,24.37,228800.0,18.0726,18.0799,17.9619,17.984,228800.0
2008-08-26 11:40:00,24.36,24.4,24.33,24.34,144900.0,17.9766,18.0062,17.9545,17.9619,144900.0
2008-08-26 11:50:00,24.34,24.5,24.34,24.48,148900.0,17.9619,18.0799,17.9619,18.0652,148900.0
2008-08-26 12:00:00,24.48,24.51,24.43,24.5,179300.0,18.0652,18.0873,18.0283,18.0799,179300.0
2008-08-26 12:10:00,24.5,24.53,24.47,24.52,93900.0,18.0799,18.1021,18.0578,18.0947,93900.0
2008-08-26 12:20:00,24.52,24.59,24.44,24.47,168100.0,18.0947,18.1464,18.0357,18.0578,168100.0
2008-08-26 12:30:00,24.46,24.52,24.44,24.48,82500.0,18.0504,18.0947,18.0357,18.0652,82500.0
2008-08-26 12:40:00,24.49,24.59,24.47,24.53,126500.0,18.0726,18.1464,18.0578,18.1021,126500.0
2008-08-26 12:50:00,24.54,24.54,24.47,24.5,109000.0,18.1095,18.1095,18.0578,18.0799,109000.0
2008-08-26 13:00:00,24.5,24.52,24.49,24.49,120400.0,18.0799,18.0947,18.0726,18.0726,120400.0
2008-08-26 13:10:00,24.49,24.53,24.47,24.47,101000.0,18.0726,18.1021,18.0578,18.0578,101000.0
2008-08-26 13:20:00,24.47,24.51,24.45,24.45,86300.0,18.0578,18.0873,18.0431,18.0431,86300.0
2008-08-26 13:30:00,24.44,24.44,24.36,24.38,180500.0,18.0357,18.0357,17.9766,17.9914,180500.0
2008-08-26 13:40:00,24.38,24.38,24.32,24.34,78500.0,17.9914,17.9914,17.9471,17.9619,78500.0
2008-08-26 13:50:00,24.34,24.42,24.34,24.4,133600.0,17.9619,18.0209,17.9619,18.0062,133600.0
2008-08-26 14:00:00,24.4,24.43,24.33,24.4,181800.0,18.0062,18.0283,17.9545,18.0062,181800.0
2008-08-26 14:10:00,24.4,24.49,24.35,24.38,185100.0,18.0062,18.0726,17.9693,17.9914,185100.0
2008-08-26 14:20:00,24.38,24.41,24.3,24.32,202800.0,17.9914,18.0135,17.9324,17.9471,202800.0
2008-08-26 14:30:00,24.32,24.37,24.27,24.35,123700.0,17.9471,17.984,17.9102,17.9693,123700.0
2008-08-26 14:40:00,24.36,24.41,24.32,24.38,203100.0,17.9766,18.0135,17.9471,17.9914,203100.0
2008-08-26 14:50:00,24.38,24.39,24.32,24.34,105400.0,17.9914,17.9988,17.9471,17.9619,105400.0
2008-08-26 15:00:00,24.34,24.42,24.33,24.38,161300.0,17.9619,18.0209,17.9545,17.9914,161300.0
2008-08-26 15:10:00,24.38,24.49,24.35,24.47,192800.0,17.9914,18.0726,17.9693,18.0578,192800.0
2008-08-26 15:20:00,24.46,24.49,24.41,24.49,166600.0,18.0504,18.0726,18.0135,18.0726,166600.0
2008-08-26 15:30:00,24.49,24.56,24.48,24.54,309700.0,18.0726,18.1242,18.0652,18.1095,309700.0
2008-08-26 15:40:00,24.54,24.62,24.53,24.6,276800.0,18.1095,18.1685,18.1021,18.1537,276800.0
2008-08-26 15:50:00,24.6,24.63,24.52,24.54,485000.0,18.1537,18.1759,18.0947,18.1095,485000.0
2008-08-27 09:30:00,24.53,24.53,24.41,24.49,251800.0,18.1021,18.1021,18.0135,18.0726,251800.0
2008-08-27 09:40:00,24.49,24.52,24.35,24.38,289500.0,18.0726,18.0947,17.9693,17.9914,289500.0
2008-08-27 09:50:00,24.39,24.48,24.32,24.47,221600.0,17.9988,18.0652,17.9471,18.0578,221600.0
2008-08-27 10:00:00,24.47,24.65,24.45,24.62,310100.0,18.0578,18.1906,18.0431,18.1685,310100.0
2008-08-27 10:10:00,24.62,24.7,24.5,24.69,256600.0,18.1685,18.2275,18.0799,18.2202,256600.0
2008-08-27 10:20:00,24.69,24.81,24.69,24.74,364800.0,18.2202,18.3087,18.2202,18.2571,364800.0
2008-08-27 10:30:00,24.74,24.82,24.71,24.72,425000.0,18.2571,18.3161,18.2349,18.2423,425000.0
2008-08-27 10:40:00,24.72,24.78,24.69,24.73,220800.0,18.2423,18.2866,18.2202,18.2497,220800.0
2008-08-27 10:50:00,24.72,24.77,24.7,24.77,157800.0,18.2423,18.2792,18.2275,18.2792,157800.0
2008-08-27 11:00:00,24.77,24.78,24.68,24.69,156000.0,18.2792,18.2866,18.2128,18.2202,156000.0
2008-08-27 11:10:00,24.69,24.76,24.69,24.75,101800.0,18.2202,18.2718,18.2202,18.2644,101800.0
2008-08-27 11:20:00,24.75,24.81,24.74,24.75,195100.0,18.2644,18.3087,18.2571,18.2644,195100.0
2008-08-27 11:30:00,24.75,24.78,24.68,24.68,151700.0,18.2644,18.2866,18.2128,18.2128,151700.0
2008-08-27 11:40:00,24.69,24.79,24.68,24.79,159700.0,18.2202,18.294,18.2128,18.294,159700.0
2008-08-27 11:50:00,24.78,24.84,24.77,24.84,204200.0,18.2866,18.3309,18.2792,18.3309,204200.0
2008-08-27 12:00:00,24.84,24.89,24.81,24.83,236000.0,18.3309,18.3678,18.3087,18.3235,236000.0
2008-08-27 12:10:00,24.83,24.87,24.81,24.84,141900.0,18.3235,18.353,18.3087,18.3309,141900.0
2008-08-27 12:20:00,24.85,24.85,24.8,24.81,225500.0,18.3382,18.3382,18.3013,18.3087,225500.0
2008-08-27 12:30:00,24.8,24.82,24.77,24.78,104200.0,18.3013,18.3161,18.2792,18.2866,104200.0
2008-08-27 12:40:00,24.78,24.85,24.77,24.84,167600.0,18.2866,18.3382,18.2792,18.3309,167600.0
2008-08-27 12:50:00,24.84,24.85,24.81,24.82,145900.0,18.3309,18.3382,18.3087,18.3161,145900.0
2008-08-27 13:00:00,24.82,24.83,24.77,24.79,83800.0,18.3161,18.3235,18.2792,18.294,83800.0
2008-08-27 13:10:00,24.79,24.81,24.76,24.77,124800.0,18.294,18.3087,18.2718,18.2792,124800.0
2008-08-27 13:20:00,24.77,24.79,24.7,24.75,139100.0,18.2792,18.294,18.2275,18.2644,139100.0
2008-08-27 13:30:00,24.76,24.78,24.72,24.72,81500.0,18.2718,18.2866,18.2423,18.2423,81500.0
2008-08-27 13:40:00,24.72,24.74,24.7,24.7,138200.0,18.2423,18.2571,18.2275,18.2275,138200.0
2008-08-27 13:50:00,24.7,24.71,24.67,24.68,183900.0,18.2275,18.2349,18.2054,18.2128,183900.0
2008-08-27 14:00:00,24.68,24.7,24.67,24.69,93000.0,18.2128,18.2275,18.2054,18.2202,93000.0
2008-08-27 14:10:00,24.68,24.71,24.67,24.69,122900.0,18.2128,18.2349,18.2054,18.2202,122900.0
2008-08-27 14:20:00,24.68,24.69,24.65,24.66,252100.0,18.2128,18.2202,18.1906,18.198,252100.0
2008-08-27 14:30:00,24.66,24.69,24.65,24.69,69500.0,18.198,18.2202,18.1906,18.2202,69500.0
2008-08-27 14:40:00,24.69,24.75,24.69,24.7,117700.0,18.2202,18.2644,18.2202,18.2275,117700.0
2008-08-27 14:50:00,24.7,24.74,24.65,24.66,94900.0,18.2275,18.2571,18.1906,18.198,94900.0
2008-08-27 15:00:00,24.67,24.73,24.66,24.73,66900.0,18.2054,18.2497,18.198,18.2497,66900.0
2008-08-27 15:10:00,24.72,24.73,24.56,24.56,217000.0,18.2423,18.2497,18.1242,18.1242,217000.0
2008-08-27 15:20:00,24.57,24.61,24.52,24.52,271100.0,18.1316,18.1611,18.0947,18.0947,271100.0
2008-08-27 15:30:00,24.52,24.57,24.48,24.48,355000.0,18.0947,18.1316,18.0652,18.0652,355000.0
2008-08-27 15:40:00,24.49,24.54,24.45,24.49,600600.0,18.0726,18.1095,18.0431,18.0726,600600.0
2008-08-27 15:50:00,24.49,24.61,24.48,24.6,616200.0,18.0726,18.1611,18.0652,18.1537,616200.0
2008-08-28 09:30:00,24.81,24.82,24.7,24.76,189900.0,18.3087,18.3161,18.2275,18.2718,189900.0
2008-08-28 09:40:00,24.75,24.83,24.71,24.81,325600.0,18.2644,18.3235,18.2349,18.3087,325600.0
2008-08-28 09:50:00,24.8,24.81,24.64,24.74,223700.0,18.3013,18.3087,18.1833,18.2571,223700.0
2008-08-28 10:00:00,24.74,24.79,24.56,24.61,198900.0,18.2571,18.294,18.1242,18.1611,198900.0
2008-08-28 10:10:00,24.61,24.75,24.6,24.72,237400.0,18.1611,18.2644,18.1537,18.2423,237400.0
2008-08-28 10:20:00,24.72,24.73,24.65,24.69,190000.0,18.2423,18.2497,18.1906,18.2202,190000.0
2008-08-28 10:30:00,24.68,24.75,24.62,24.74,208300.0,18.2128,18.2644,18.1685,18.2571,208300.0
2008-08-28 10:40:00,24.74,24.8,24.69,24.7,505100.0,18.2571,18.3013,18.2202,18.2275,505100.0
2008-08-28 10:50:00,24.69,24.76,24.68,24.71,319800.0,18.2202,18.2718,18.2128,18.2349,319800.0
2008-08-28 11:00:00,24.72,24.78,24.7,24.73,374900.0,18.2423,18.2866,18.2275,18.2497,374900.0
2008-08-28 11:10:00,24.74,24.79,24.72,24.79,209000.0,18.2571,18.294,18.2423,18.294,209000.0
2008-08-28 11:20:00,24.78,24.81,24.73,24.77,320900.0,18.2866,18.3087,18.2497,18.2792,320900.0
2008-08-28 11:30:00,24.78,24.82,24.77,24.81,374600.0,18.2866,18.3161,18.2792,18.3087,374600.0
2008-08-28 11:40:00,24.81,24.84,24.75,24.84,287500.0,18.3087,18.3309,18.2644,18.3309,287500.0
2008-08-28 11:50:00,24.83,24.87,24.8,24.86,366100.0,18.3235,18.353,18.3013,18.3456,366100.0
2008-08-28 12:00:00,24.85,24.87,24.78,24.8,223300.0,18.3382,18.353,18.2866,18.3013,223300.0
2008-08-28 12:10:00,24.8,24.83,24.77,24.81,189500.0,18.3013,18.3235,18.2792,18.3087,189500.0
2008-08-28 12:20:00,24.8,24.85,24.78,24.81,117600.0,18.3013,18.3382,18.2866,18.3087,117600.0
2008-08-28 12:30:00,24.8,24.82,24.74,24.76,149600.0,18.3013,18.3161,18.2571,18.2718,149600.0
2008-08-28 12:40:00,24.76,24.8,24.76,24.79,68500.0,18.2718,18.3013,18.2718,18.294,68500.0
2008-08-28 12:50:00,24.78,24.81,24.78,24.79,176200.0,18.2866,18.3087,18.2866,18.294,176200.0
2008-08-28 13:00:00,24.8,24.81,24.78,24.79,133100.0,18.3013,18.3087,18.2866,18.294,133100.0
2008-08-28 13:10:00,24.79,24.8,24.76,24.77,181100.0,18.294,18.3013,18.2718,18.2792,181100.0
2008-08-28 13:20:00,24.78,24.81,24.77,24.8,133800.0,18.2866,18.3087,18.2792,18.3013,133800.0
2008-08-28 13:30:00,24.79,24.84,24.78,24.82,253300.0,18.294,18.3309,18.2866,18.3161,253300.0
2008-08-28 13:40:00,24.82,24.85,24.79,24.8,165300.0,18.3161,18.3382,18.294,18.3013,165300.0
2008-08-28 13:50:00,24.8,24.83,24.78,24.83,179500.0,18.3013,18.3235,18.2866,18.3235,179500.0
2008-08-28 14:00:00,24.82,24.83,24.77,24.77,260400.0,18.3161,18.3235,18.2792,18.2792,260400.0
2008-08-28 14:10:00,24.77,24.83,24.77,24.82,215200.0,18.2792,18.3235,18.2792,18.3161,215200.0
2008-08-28 14:20:00,24.81,24.87,24.81,24.87,620200.0,18.3087,18.353,18.3087,18.353,620200.0
2008-08-28 14:30:00,24.86,24.9,24.86,24.87,384800.0,18.3456,18.3751,18.3456,18.353,384800.0
2008-08-28 14:40:00,24.87,24.88,24.84,24.87,122000.0,18.353,18.3604,18.3309,18.353,122000.0
2008-08-28 14:50:00,24.88,24.88,24.84,24.84,165500.0,18.3604,18.3604,18.3309,18.3309,165500.0
2008-08-28 15:00:00,24.84,24.86,24.82,24.85,144500.0,18.3309,18.3456,18.3161,18.3382,144500.0
2008-08-28 15:10:00,24.85,24.87,24.85,24.87,205800.0,18.3382,18.353,18.3382,18.353,205800.0
2008-08-28 15:20:00,24.86,24.88,24.8,24.86,510300.0,18.3456,18.3604,18.3013,18.3456,510300.0
2008-08-28 15:30:00,24.86,24.86,24.81,24.83,203400.0,18.3456,18.3456,18.3087,18.3235,203400.0
2008-08-28 15:40:00,24.84,24.86,24.83,24.84,379900.0,18.3309,18.3456,18.3235,18.3309,379900.0
2008-08-28 15:50:00,24.84,24.9,24.84,24.9,442900.0,18.3309,18.3751,18.3309,18.3751,442900.0
2008-08-29 09:30:00,24.88,24.89,24.61,24.77,540900.0,18.3604,18.3678,18.1611,18.2792,540900.0
2008-08-29 09:40:00,24.77,24.81,24.7,24.8,389600.0,18.2792,18.3087,18.2275,18.3013,389600.0
2008-08-29 09:50:00,24.8,24.84,24.72,24.82,201400.0,18.3013,18.3309,18.2423,18.3161,201400.0
2008-08-29 10:00:00,24.82,24.84,24.62,24.68,369500.0,18.3161,18.3309,18.1685,18.2128,369500.0
2008-08-29 10:10:00,24.69,24.73,24.68,24.7,210700.0,18.2202,18.2497,18.2128,18.2275,210700.0
2008-08-29 10:20:00,24.7,24.72,24.54,24.55,260500.0,18.2275,18.2423,18.1095,18.1168,260500.0
2008-08-29 10:30:00,24.55,24.58,24.51,24.55,306900.0,18.1168,18.139,18.0873,18.1168,306900.0
2008-08-29 10:40:00,24.55,24.56,24.45,24.51,176800.0,18.1168,18.1242,18.0431,18.0873,176800.0
2008-08-29 10:50:00,24.52,24.63,24.52,24.6,133100.0,18.0947,18.1759,18.0947,18.1537,133100.0
2008-08-29 11:00:00,24.61,24.74,24.61,24.74,200000.0,18.1611,18.2571,18.1611,18.2571,200000.0
2008-08-29 11:10:00,24.74,24.79,24.72,24.79,162000.0,18.2571,18.294,18.2423,18.294,162000.0
2008-08-29 11:20:00,24.78,24.8,24.75,24.77,159900.0,18.2866,18.3013,18.2644,18.2792,159900.0
2008-08-29 11:30:00,24.77,24.79,24.73,24.73,128600.0,18.2792,18.294,18.2497,18.2497,128600.0
2008-08-29 11:40:00,24.73,24.8,24.73,24.77,137500.0,18.2497,18.3013,18.2497,18.2792,137500.0
2008-08-29 11:50:00,24.77,24.82,24.77,24.78,178800.0,18.2792,18.3161,18.2792,18.2866,178800.0
2008-08-29 12:00:00,24.79,24.79,24.7,24.73,166100.0,18.294,18.294,18.2275,18.2497,166100.0
2008-08-29 12:10:00,24.74,24.76,24.7,24.73,117700.0,18.2571,18.2718,18.2275,18.2497,117700.0
2008-08-29 12:20:00,24.73,24.77,24.7,24.7,191300.0,18.2497,18.2792,18.2275,18.2275,191300.0
2008-08-29 12:30:00,24.71,24.74,24.69,24.73,48000.0,18.2349,18.2571,18.2202,18.2497,48000.0
2008-08-29 12:40:00,24.72,24.77,24.7,24.73,93500.0,18.2423,18.2792,18.2275,18.2497,93500.0
2008-08-29 12:50:00,24.73,24.83,24.73,24.81,243500.0,18.2497,18.3235,18.2497,18.3087,243500.0
2008-08-29 13:00:00,24.81,24.87,24.8,24.87,329100.0,18.3087,18.353,18.3013,18.353,329100.0
2008-08-29 13:10:00,24.86,24.91,24.86,24.91,163000.0,18.3456,18.3825,18.3456,18.3825,163000.0
2008-08-29 13:20:00,24.91,24.94,24.88,24.9,292500.0,18.3825,18.4047,18.3604,18.3751,292500.0
2008-08-29 13:30:00,24.91,24.93,24.85,24.85,259500.0,18.3825,18.3973,18.3382,18.3382,259500.0
2008-08-29 13:40:00,24.85,24.89,24.84,24.86,221900.0,18.3382,18.3678,18.3309,18.3456,221900.0
2008-08-29 13:50:00,24.86,24.88,24.84,24.88,183300.0,18.3456,18.3604,18.3309,18.3604,183300.0
2008-08-29 14:00:00,24.87,24.91,24.87,24.9,96200.0,18.353,18.3825,18.353,18.3751,96200.0
2008-08-29 14:10:00,24.9,24.93,24.86,24.9,206100.0,18.3751,18.3973,18.3456,18.3751,206100.0
2008-08-29 14:20:00,24.91,24.91,24.86,24.88,204000.0,18.3825,18.3825,18.3456,18.3604,204000.0
2008-08-29 14:30:00,24.88,24.9,24.86,24.9,134500.0,18.3604,18.3751,18.3456,18.3751,134500.0
2008-08-29 14:40:00,24.89,24.9,24.85,24.87,136100.0,18.3678,18.3751,18.3382,18.353,136100.0
2008-08-29 14:50:00,24.87,24.9,24.85,24.9,151000.0,18.353,18.3751,18.3382,18.3751,151000.0
2008-08-29 15:00:00,24.89,24.9,24.83,24.84,195300.0,18.3678,18.3751,18.3235,18.3309,195300.0
2008-08-29 15:10:00,24.85,24.85,24.77,24.78,239000.0,18.3382,18.3382,18.2792,18.2866,239000.0
2008-08-29 15:20:00,24.78,24.79,24.72,24.73,194100.0,18.2866,18.294,18.2423,18.2497,194100.0
2008-08-29 15:30:00,24.73,24.8,24.72,24.74,310600.0,18.2497,18.3013,18.2423,18.2571,310600.0
2008-08-29 15:40:00,24.73,24.74,24.69,24.7,409500.0,18.2497,18.2571,18.2202,18.2275,409500.0
2008-08-29 15:50:00,24.69,24.7,24.63,24.66,580500.0,18.2202,18.2275,18.1759,18.198,580500.0
2008-09-02 09:30:00,25.28,26.84,25.28,26.66,2548500.0,18.6556,19.8068,18.6556,19.6739,2548500.0
2008-09-02 09:40:00,26.66,26.68,26.45,26.47,1229800.0,19.6739,19.6887,19.519,19.5337,1229800.0
2008-09-02 09:50:00,26.48,26.51,26.2,26.25,1279300.0,19.5411,19.5632,19.3345,19.3714,1279300.0
2008-09-02 10:00:00,26.26,26.45,26.23,26.41,964800.0,19.3788,19.519,19.3566,19.4894,964800.0
2008-09-02 10:10:00,26.42,26.42,26.26,26.31,993700.0,19.4968,19.4968,19.3788,19.4157,993700.0
2008-09-02 10:20:00,26.32,26.33,26.22,26.27,801400.0,19.423,19.4304,19.3492,19.3861,801400.0
2008-09-02 10:30:00,26.26,26.33,26.21,26.3,1038600.0,19.3788,19.4304,19.3419,19.4083,1038600.0
2008-09-02 10:40:00,26.29,26.35,26.23,26.35,561800.0,19.4009,19.4452,19.3566,19.4452,561800.0
2008-09-02 10:50:00,26.34,26.36,26.25,26.35,449700.0,19.4378,19.4525,19.3714,19.4452,449700.0
2008-09-02 11:00:00,26.36,26.39,26.32,26.32,415000.0,19.4525,19.4747,19.423,19.423,415000.0
2008-09-02 11:10:00,26.32,26.35,26.27,26.31,404900.0,19.423,19.4452,19.3861,19.4157,404900.0
2008-09-02 11:20:00,26.3,26.34,26.26,26.28,512300.0,19.4083,19.4378,19.3788,19.3935,512300.0
2008-09-02 11:30:00,26.29,26.5,26.29,26.47,655200.0,19.4009,19.5559,19.4009,19.5337,655200.0
2008-09-02 11:40:00,26.48,26.51,26.41,26.46,513300.0,19.5411,19.5632,19.4894,19.5263,513300.0
2008-09-02 11:50:00,26.46,26.59,26.44,26.57,701200.0,19.5263,19.6223,19.5116,19.6075,701200.0
2008-09-02 12:00:00,26.57,26.62,26.54,26.54,381000.0,19.6075,19.6444,19.5854,19.5854,381000.0
2008-09-02 12:10:00,26.55,26.55,26.37,26.4,362200.0,19.5928,19.5928,19.4599,19.4821,362200.0
2008-09-02 12:20:00,26.41,26.48,26.33,26.38,526800.0,19.4894,19.5411,19.4304,19.4673,526800.0
2008-09-02 12:30:00,26.38,26.42,26.34,26.4,442500.0,19.4673,19.4968,19.4378,19.4821,442500.0
2008-09-02 12:40:00,26.41,26.44,26.38,26.4,416900.0,19.4894,19.5116,19.4673,19.4821,416900.0
2008-09-02 12:50:00,26.4,26.47,26.39,26.45,520400.0,19.4821,19.5337,19.4747,19.519,520400.0
2008-09-02 13:00:00,26.45,26.58,26.44,26.57,444400.0,19.519,19.6149,19.5116,19.6075,444400.0
2008-09-02 13:10:00,26.58,26.63,26.55,26.55,372900.0,19.6149,19.6518,19.5928,19.5928,372900.0
2008-09-02 13:20:00,26.56,26.58,26.54,26.58,200400.0,19.6001,19.6149,19.5854,19.6149,200400.0
2008-09-02 13:30:00,26.58,26.6,26.53,26.56,437100.0,19.6149,19.6297,19.578,19.6001,437100.0
2008-09-02 13:40:00,26.56,26.56,26.35,26.36,359600.0,19.6001,19.6001,19.4452,19.4525,359600.0
2008-09-02 13:50:00,26.36,26.43,26.29,26.43,542800.0,19.4525,19.5042,19.4009,19.5042,542800.0
2008-09-02 14:00:00,26.43,26.52,26.35,26.35,511800.0,19.5042,19.5706,19.4452,19.4452,511800.0
2008-09-02 14:10:00,26.35,26.4,26.33,26.34,638500.0,19.4452,19.4821,19.4304,19.4378,638500.0
2008-09-02 14:20:00,26.36,26.38,26.22,26.24,633100.0,19.4525,19.4673,19.3492,19.364,633100.0
2008-09-02 14:30:00,26.24,26.32,26.2,26.21,568300.0,19.364,19.423,19.3345,19.3419,568300.0
2008-09-02 14:40:00,26.21,26.27,26.2,26.25,517100.0,19.3419,19.3861,19.3345,19.3714,517100.0
2008-09-02 14:50:00,26.25,26.26,26.14,26.14,637000.0,19.3714,19.3788,19.2902,19.2902,637000.0
2008-09-02 15:00:00,26.15,26.19,26.08,26.16,764900.0,19.2976,19.3271,19.2459,19.305,764900.0
2008-09-02 15:10:00,26.16,26.16,26.1,26.13,734700.0,19.305,19.305,19.2607,19.2828,734700.0
2008-09-02 15:20:00,26.12,26.26,26.12,26.24,878700.0,19.2754,19.3788,19.2754,19.364,878700.0
2008-09-02 15:30:00,26.24,26.31,26.23,26.28,657500.0,19.364,19.4157,19.3566,19.3935,657500.0
2008-09-02 15:40:00,26.28,26.38,26.28,26.38,885100.0,19.3935,19.4673,19.3935,19.4673,885100.0
2008-09-02 15:50:00,26.37,26.39,26.28,26.34,1320400.0,19.4599,19.4747,19.3935,19.4378,1320400.0
2008-09-03 09:30:00,26.21,26.4,26.09,26.36,654400.0,19.3419,19.4821,19.2533,19.4525,654400.0
2008-09-03 09:40:00,26.36,26.54,26.33,26.54,783100.0,19.4525,19.5854,19.4304,19.5854,783100.0
2008-09-03 09:50:00,26.55,26.75,26.55,26.71,668200.0,19.5928,19.7404,19.5928,19.7108,668200.0
2008-09-03 10:00:00,26.72,26.91,26.65,26.72,886900.0,19.7182,19.8584,19.6666,19.7182,886900.0
2008-09-03 10:10:00,26.73,26.77,26.58,26.7,568800.0,19.7256,19.7551,19.6149,19.7035,568800.0
2008-09-03 10:20:00,26.7,26.79,26.63,26.76,344600.0,19.7035,19.7699,19.6518,19.7477,344600.0
2008-09-03 10:30:00,26.76,26.97,26.75,26.97,548100.0,19.7477,19.9027,19.7404,19.9027,548100.0
2008-09-03 10:40:00,26.97,27.0,26.84,26.87,755300.0,19.9027,19.9248,19.8068,19.8289,755300.0
2008-09-03 10:50:00,26.86,26.95,26.81,26.94,346000.0,19.8215,19.8879,19.7846,19.8806,346000.0
2008-09-03 11:00:00,26.94,27.09,26.92,26.95,573100.0,19.8806,19.9913,19.8658,19.8879,573100.0
2008-09-03 11:10:00,26.95,27.02,26.79,26.9,648500.0,19.8879,19.9396,19.7699,19.851,648500.0
2008-09-03 11:20:00,26.9,27.0,26.85,26.9,384800.0,19.851,19.9248,19.8141,19.851,384800.0
2008-09-03 11:30:00,26.9,26.95,26.84,26.86,547200.0,19.851,19.8879,19.8068,19.8215,547200.0
2008-09-03 11:40:00,26.86,26.86,26.72,26.73,300200.0,19.8215,19.8215,19.7182,19.7256,300200.0
2008-09-03 11:50:00,26.73,26.8,26.6,26.62,352100.0,19.7256,19.7773,19.6297,19.6444,352100.0
2008-09-03 12:00:00,26.63,26.65,26.52,26.53,417600.0,19.6518,19.6666,19.5706,19.578,417600.0
2008-09-03 12:10:00,26.53,26.64,26.48,26.56,370700.0,19.578,19.6592,19.5411,19.6001,370700.0
2008-09-03 12:20:00,26.56,26.62,26.54,26.6,550400.0,19.6001,19.6444,19.5854,19.6297,550400.0
2008-09-03 12:30:00,26.59,26.65,26.48,26.63,365000.0,19.6223,19.6666,19.5411,19.6518,365000.0
2008-09-03 12:40:00,26.64,26.64,26.52,26.53,265300.0,19.6592,19.6592,19.5706,19.578,265300.0
2008-09-03 12:50:00,26.53,26.6,26.52,26.56,257100.0,19.578,19.6297,19.5706,19.6001,257100.0
2008-09-03 13:00:00,26.57,26.77,26.52,26.69,526600.0,19.6075,19.7551,19.5706,19.6961,526600.0
2008-09-03 13:10:00,26.68,26.8,26.62,26.73,402700.0,19.6887,19.7773,19.6444,19.7256,402700.0
2008-09-03 13:20:00,26.73,26.75,26.65,26.69,248500.0,19.7256,19.7404,19.6666,19.6961,248500.0
2008-09-03 13:30:00,26.68,26.73,26.65,26.7,217600.0,19.6887,19.7256,19.6666,19.7035,217600.0
2008-09-03 13:40:00,26.7,26.76,26.69,26.75,482700.0,19.7035,19.7477,19.6961,19.7404,482700.0
2008-09-03 13:50:00,26.75,26.83,26.71,26.77,519000.0,19.7404,19.7994,19.7108,19.7551,519000.0
2008-09-03 14:00:00,26.77,26.93,26.65,26.8,641400.0,19.7551,19.8732,19.6666,19.7773,641400.0
2008-09-03 14:10:00,26.8,26.81,26.66,26.73,450300.0,19.7773,19.7846,19.6739,19.7256,450300.0
2008-09-03 14:20:00,26.72,26.74,26.62,26.7,414000.0,19.7182,19.733,19.6444,19.7035,414000.0
2008-09-03 14:30:00,26.7,26.8,26.67,26.8,325800.0,19.7035,19.7773,19.6813,19.7773,325800.0
2008-09-03 14:40:00,26.8,26.82,26.66,26.66,369200.0,19.7773,19.792,19.6739,19.6739,369200.0
2008-09-03 14:50:00,26.66,26.67,26.57,26.63,556400.0,19.6739,19.6813,19.6075,19.6518,556400.0
2008-09-03 15:00:00,26.63,26.7,26.61,26.64,368500.0,19.6518,19.7035,19.637,19.6592,368500.0
2008-09-03 15:10:00,26.64,26.73,26.6,26.72,532600.0,19.6592,19.7256,19.6297,19.7182,532600.0
2008-09-03 15:20:00,26.72,26.8,26.63,26.65,923100.0,19.7182,19.7773,19.6518,19.6666,923100.0
2008-09-03 15:30:00,26.64,26.79,26.59,26.76,1003700.0,19.6592,19.7699,19.6223,19.7477,1003700.0
2008-09-03 15:40:00,26.76,26.82,26.69,26.7,724000.0,19.7477,19.792,19.6961,19.7035,724000.0
2008-09-03 15:50:00,26.71,26.78,26.69,26.7,874200.0,19.7108,19.7625,19.6961,19.7035,874200.0
2008-09-04 09:30:00,26.53,26.71,26.27,26.4,416900.0,19.578,19.7108,19.3861,19.4821,416900.0
2008-09-04 09:40:00,26.41,26.48,26.21,26.3,706700.0,19.4894,19.5411,19.3419,19.4083,706700.0
2008-09-04 09:50:00,26.29,26.39,26.26,26.29,684500.0,19.4009,19.4747,19.3788,19.4009,684500.0
2008-09-04 10:00:00,26.28,26.51,26.23,26.44,594500.0,19.3935,19.5632,19.3566,19.5116,594500.0
2008-09-04 10:10:00,26.43,26.64,26.43,26.62,459600.0,19.5042,19.6592,19.5042,19.6444,459600.0
2008-09-04 10:20:00,26.62,26.7,26.52,26.62,430800.0,19.6444,19.7035,19.5706,19.6444,430800.0
2008-09-04 10:30:00,26.62,26.63,26.3,26.37,491400.0,19.6444,19.6518,19.4083,19.4599,491400.0
2008-09-04 10:40:00,26.37,26.41,26.23,26.27,418600.0,19.4599,19.4894,19.3566,19.3861,418600.0
2008-09-04 10:50:00,26.26,26.44,26.26,26.38,347200.0,19.3788,19.5116,19.3788,19.4673,347200.0
2008-09-04 11:00:00,26.37,26.41,26.22,26.31,505300.0,19.4599,19.4894,19.3492,19.4157,505300.0
2008-09-04 11:10:00,26.31,26.48,26.28,26.48,294100.0,19.4157,19.5411,19.3935,19.5411,294100.0
2008-09-04 11:20:00,26.48,26.62,26.4,26.61,508300.0,19.5411,19.6444,19.4821,19.637,508300.0
2008-09-04 11:30:00,26.62,26.62,26.45,26.46,234200.0,19.6444,19.6444,19.519,19.5263,234200.0
2008-09-04 11:40:00,26.47,26.54,26.44,26.52,192300.0,19.5337,19.5854,19.5116,19.5706,192300.0
2008-09-04 11:50:00,26.53,26.63,26.41,26.45,353300.0,19.578,19.6518,19.4894,19.519,353300.0
2008-09-04 12:00:00,26.45,26.6,26.44,26.6,231300.0,19.519,19.6297,19.5116,19.6297,231300.0
2008-09-04 12:10:00,26.6,26.62,26.48,26.59,234400.0,19.6297,19.6444,19.5411,19.6223,234400.0
2008-09-04 12:20:00,26.59,26.63,26.48,26.54,279200.0,19.6223,19.6518,19.5411,19.5854,279200.0
2008-09-04 12:30:00,26.53,26.54,26.48,26.51,146300.0,19.578,19.5854,19.5411,19.5632,146300.0
2008-09-04 12:40:00,26.51,26.51,26.34,26.34,206500.0,19.5632,19.5632,19.4378,19.4378,206500.0
2008-09-04 12:50:00,26.35,26.4,26.29,26.37,309600.0,19.4452,19.4821,19.4009,19.4599,309600.0
2008-09-04 13:00:00,26.37,26.39,26.27,26.29,204100.0,19.4599,19.4747,19.3861,19.4009,204100.0
2008-09-04 13:10:00,26.28,26.32,26.23,26.26,275800.0,19.3935,19.423,19.3566,19.3788,275800.0
2008-09-04 13:20:00,26.26,26.27,26.06,26.06,511200.0,19.3788,19.3861,19.2312,19.2312,511200.0
2008-09-04 13:30:00,26.06,26.07,25.98,26.05,606700.0,19.2312,19.2385,19.1721,19.2238,606700.0
2008-09-04 13:40:00,26.05,26.07,25.99,26.07,421400.0,19.2238,19.2385,19.1795,19.2385,421400.0
2008-09-04 13:50:00,26.07,26.12,26.02,26.02,391100.0,19.2385,19.2754,19.2016,19.2016,391100.0
2008-09-04 14:00:00,26.03,26.05,25.93,25.93,469100.0,19.209,19.2238,19.1352,19.1352,469100.0
2008-09-04 14:10:00,25.93,25.95,25.77,25.88,609700.0,19.1352,19.15,19.0172,19.0983,609700.0
2008-09-04 14:20:00,25.89,25.95,25.85,25.88,478600.0,19.1057,19.15,19.0762,19.0983,478600.0
2008-09-04 14:30:00,25.88,25.95,25.83,25.95,394300.0,19.0983,19.15,19.0614,19.15,394300.0
2008-09-04 14:40:00,25.94,26.03,25.91,25.92,318600.0,19.1426,19.209,19.1205,19.1278,318600.0
2008-09-04 14:50:00,25.93,25.93,25.84,25.89,376100.0,19.1352,19.1352,19.0688,19.1057,376100.0
2008-09-04 15:00:00,25.9,26.18,25.86,25.86,350700.0,19.1131,19.3197,19.0836,19.0836,350700.0
2008-09-04 15:10:00,25.87,25.95,25.85,25.86,551700.0,19.091,19.15,19.0762,19.0836,551700.0
2008-09-04 15:20:00,25.86,25.88,25.75,25.84,531300.0,19.0836,19.0983,19.0024,19.0688,531300.0
2008-09-04 15:30:00,25.84,25.86,25.78,25.79,508400.0,19.0688,19.0836,19.0245,19.0319,508400.0
2008-09-04 15:40:00,25.79,25.87,25.7,25.86,948100.0,19.0319,19.091,18.9655,19.0836,948100.0
2008-09-04 15:50:00,25.85,25.94,25.73,25.79,1227800.0,19.0762,19.1426,18.9876,19.0319,1227800.0
2008-09-05 09:30:00,25.24,25.48,25.16,25.4,471000.0,18.626,18.8031,18.567,18.7441,471000.0
2008-09-05 09:40:00,25.4,25.6,25.24,25.39,792600.0,18.7441,18.8917,18.626,18.7367,792600.0
2008-09-05 09:50:00,25.4,25.44,25.18,25.25,732800.0,18.7441,18.7736,18.5818,18.6334,732800.0
2008-09-05 10:00:00,25.25,25.29,25.08,25.2,653300.0,18.6334,18.6629,18.508,18.5965,653300.0
2008-09-05 10:10:00,25.2,25.21,25.07,25.18,723600.0,18.5965,18.6039,18.5006,18.5818,723600.0
2008-09-05 10:20:00,25.19,25.35,25.1,25.12,663000.0,18.5891,18.7072,18.5227,18.5375,663000.0
2008-09-05 10:30:00,25.12,25.22,25.1,25.11,404900.0,18.5375,18.6113,18.5227,18.5301,404900.0
2008-09-05 10:40:00,25.11,25.26,25.1,25.16,533600.0,18.5301,18.6408,18.5227,18.567,533600.0
2008-09-05 10:50:00,25.16,25.18,24.95,24.98,583100.0,18.567,18.5818,18.412,18.4342,583100.0
2008-09-05 11:00:00,24.98,25.04,24.93,25.01,302400.0,18.4342,18.4784,18.3973,18.4563,302400.0
2008-09-05 11:10:00,25.01,25.02,24.81,24.81,402800.0,18.4563,18.4637,18.3087,18.3087,402800.0
2008-09-05 11:20:00,24.81,24.92,24.79,24.92,629300.0,18.3087,18.3899,18.294,18.3899,629300.0
2008-09-05 11:30:00,24.92,25.03,24.87,25.0,520100.0,18.3899,18.4711,18.353,18.4489,520100.0
2008-09-05 11:40:00,25.01,25.24,25.01,25.15,648200.0,18.4563,18.626,18.4563,18.5596,648200.0
2008-09-05 11:50:00,25.15,25.29,25.15,25.21,898500.0,18.5596,18.6629,18.5596,18.6039,898500.0
2008-09-05 12:00:00,25.21,25.26,25.11,25.11,761800.0,18.6039,18.6408,18.5301,18.5301,761800.0
2008-09-05 12:10:00,25.11,25.21,25.1,25.18,948900.0,18.5301,18.6039,18.5227,18.5818,948900.0
2008-09-05 12:20:00,25.18,25.34,25.17,25.31,677400.0,18.5818,18.6998,18.5744,18.6777,677400.0
2008-09-05 12:30:00,25.3,25.35,25.24,25.25,849000.0,18.6703,18.7072,18.626,18.6334,849000.0
2008-09-05 12:40:00,25.26,25.37,25.25,25.34,367000.0,18.6408,18.722,18.6334,18.6998,367000.0
2008-09-05 12:50:00,25.35,25.39,25.31,25.36,595000.0,18.7072,18.7367,18.6777,18.7146,595000.0
2008-09-05 13:00:00,25.35,25.38,25.34,25.36,339100.0,18.7072,18.7294,18.6998,18.7146,339100.0
2008-09-05 13:10:00,25.36,25.51,25.35,25.51,360800.0,18.7146,18.8253,18.7072,18.8253,360800.0
2008-09-05 13:20:00,25.52,25.57,25.48,25.55,345900.0,18.8327,18.8696,18.8031,18.8548,345900.0
2008-09-05 13:30:00,25.55,25.57,25.4,25.44,547000.0,18.8548,18.8696,18.7441,18.7736,547000.0
2008-09-05 13:40:00,25.44,25.6,25.44,25.46,498500.0,18.7736,18.8917,18.7736,18.7884,498500.0
2008-09-05 13:50:00,25.45,25.62,25.42,25.61,374600.0,18.781,18.9065,18.7589,18.8991,374600.0
2008-09-05 14:00:00,25.61,25.61,25.49,25.54,380600.0,18.8991,18.8991,18.8105,18.8474,380600.0
2008-09-05 14:10:00,25.54,25.63,25.48,25.63,324500.0,18.8474,18.9138,18.8031,18.9138,324500.0
2008-09-05 14:20:00,25.64,25.74,25.62,25.73,449100.0,18.9212,18.995,18.9065,18.9876,449100.0
2008-09-05 14:30:00,25.73,25.74,25.69,25.71,469200.0,18.9876,18.995,18.9581,18.9729,469200.0
2008-09-05 14:40:00,25.71,25.77,25.65,25.76,270200.0,18.9729,19.0172,18.9286,19.0098,270200.0
2008-09-05 14:50:00,25.76,25.87,25.73,25.85,352100.0,19.0098,19.091,18.9876,19.0762,352100.0
2008-09-05 15:00:00,25.84,25.87,25.68,25.7,549900.0,19.0688,19.091,18.9507,18.9655,549900.0
2008-09-05 15:10:00,25.71,25.71,25.65,25.68,328000.0,18.9729,18.9729,18.9286,18.9507,328000.0
2008-09-05 15:20:00,25.68,25.68,25.59,25.62,383100.0,18.9507,18.9507,18.8843,18.9065,383100.0
2008-09-05 15:30:00,25.62,25.65,25.54,25.65,862800.0,18.9065,18.9286,18.8474,18.9286,862800.0
2008-09-05 15:40:00,25.65,25.74,25.62,25.71,476800.0,18.9286,18.995,18.9065,18.9729,476800.0
2008-09-05 15:50:00,25.71,25.81,25.7,25.72,798300.0,18.9729,19.0467,18.9655,18.9803,798300.0
2008-09-08 09:30:00,27.0,28.41,27.0,28.28,2562300.0,19.9248,20.9654,19.9248,20.8694,2562300.0
2008-09-08 09:40:00,28.28,28.49,28.04,28.1,2777400.0,20.8694,21.0244,20.6923,20.7366,2777400.0
2008-09-08 09:50:00,28.11,28.12,27.6,27.61,2395000.0,20.744,20.7514,20.3676,20.375,2395000.0
2008-09-08 10:00:00,27.61,27.62,27.31,27.36,2429100.0,20.375,20.3824,20.1536,20.1905,2429100.0
2008-09-08 10:10:00,27.36,27.42,27.06,27.19,1521700.0,20.1905,20.2348,19.9691,20.0651,1521700.0
2008-09-08 10:20:00,27.18,27.31,27.08,27.3,847000.0,20.0577,20.1536,19.9839,20.1462,847000.0
2008-09-08 10:30:00,27.31,27.48,27.28,27.48,749700.0,20.1536,20.2791,20.1315,20.2791,749700.0
2008-09-08 10:40:00,27.48,27.67,27.32,27.33,1037300.0,20.2791,20.4193,20.161,20.1684,1037300.0
2008-09-08 10:50:00,27.33,27.35,27.03,27.03,1212200.0,20.1684,20.1831,19.947,19.947,1212200.0
2008-09-08 11:00:00,27.03,27.11,26.96,27.0,1662400.0,19.947,20.006,19.8953,19.9248,1662400.0
2008-09-08 11:10:00,27.0,27.14,27.0,27.03,943000.0,19.9248,20.0282,19.9248,19.947,943000.0
2008-09-08 11:20:00,27.03,27.07,26.88,26.99,859400.0,19.947,19.9765,19.8363,19.9175,859400.0
2008-09-08 11:30:00,27.0,27.21,26.99,27.2,796700.0,19.9248,20.0798,19.9175,20.0724,796700.0
2008-09-08 11:40:00,27.2,27.21,27.03,27.14,465900.0,20.0724,20.0798,19.947,20.0282,465900.0
2008-09-08 11:50:00,27.13,27.19,26.99,27.08,563000.0,20.0208,20.0651,19.9175,19.9839,563000.0
2008-09-08 12:00:00,27.08,27.18,26.97,26.97,635100.0,19.9839,20.0577,19.9027,19.9027,635100.0
2008-09-08 12:10:00,26.97,26.99,26.81,26.96,672800.0,19.9027,19.9175,19.7846,19.8953,672800.0
2008-09-08 12:20:00,26.96,27.17,26.96,27.14,481100.0,19.8953,20.0503,19.8953,20.0282,481100.0
2008-09-08 12:30:00,27.15,27.3,27.15,27.27,588700.0,20.0355,20.1462,20.0355,20.1241,588700.0
2008-09-08 12:40:00,27.27,27.36,27.17,27.18,450000.0,20.1241,20.1905,20.0503,20.0577,450000.0
2008-09-08 12:50:00,27.18,27.4,27.17,27.32,291300.0,20.0577,20.22,20.0503,20.161,291300.0
2008-09-08 13:00:00,27.32,27.42,27.19,27.2,359100.0,20.161,20.2348,20.0651,20.0724,359100.0
2008-09-08 13:10:00,27.21,27.39,27.21,27.35,386200.0,20.0798,20.2126,20.0798,20.1831,386200.0
2008-09-08 13:20:00,27.35,27.36,27.18,27.2,328300.0,20.1831,20.1905,20.0577,20.0724,328300.0
2008-09-08 13:30:00,27.19,27.24,26.99,27.01,494800.0,20.0651,20.102,19.9175,19.9322,494800.0
2008-09-08 13:40:00,27.01,27.06,26.95,26.99,416800.0,19.9322,19.9691,19.8879,19.9175,416800.0
2008-09-08 13:50:00,26.99,27.05,26.95,27.0,606900.0,19.9175,19.9617,19.8879,19.9248,606900.0
2008-09-08 14:00:00,27.0,27.1,26.96,27.0,765400.0,19.9248,19.9986,19.8953,19.9248,765400.0
2008-09-08 14:10:00,27.01,27.05,26.95,26.99,599600.0,19.9322,19.9617,19.8879,19.9175,599600.0
2008-09-08 14:20:00,27.0,27.01,26.95,26.99,555300.0,19.9248,19.9322,19.8879,19.9175,555300.0
2008-09-08 14:30:00,26.98,27.04,26.97,27.03,476600.0,19.9101,19.9544,19.9027,19.947,476600.0
2008-09-08 14:40:00,27.02,27.04,26.92,27.01,473100.0,19.9396,19.9544,19.8658,19.9322,473100.0
2008-09-08 14:50:00,27.01,27.11,27.01,27.06,475000.0,19.9322,20.006,19.9322,19.9691,475000.0
2008-09-08 15:00:00,27.06,27.13,27.02,27.06,556700.0,19.9691,20.0208,19.9396,19.9691,556700.0
2008-09-08 15:10:00,27.05,27.18,27.01,27.17,704000.0,19.9617,20.0577,19.9322,20.0503,704000.0
2008-09-08 15:20:00,27.17,27.3,27.15,27.24,935300.0,20.0503,20.1462,20.0355,20.102,935300.0
2008-09-08 15:30:00,27.25,27.41,27.25,27.4,1093400.0,20.1093,20.2274,20.1093,20.22,1093400.0
2008-09-08 15:40:00,27.41,27.42,27.25,27.25,1446900.0,20.2274,20.2348,20.1093,20.1093,1446900.0
2008-09-08 15:50:00,27.25,27.37,27.24,27.37,1724900.0,20.1093,20.1979,20.102,20.1979,1724900.0
2008-09-09 09:30:00,27.13,27.36,27.06,27.14,769700.0,20.0208,20.1905,19.9691,20.0282,769700.0
2008-09-09 09:40:00,27.15,27.37,27.1,27.11,913300.0,20.0355,20.1979,19.9986,20.006,913300.0
2008-09-09 09:50:00,27.11,27.33,26.98,27.32,1020600.0,20.006,20.1684,19.9101,20.161,1020600.0
2008-09-09 10:00:00,27.31,27.35,27.12,27.15,946100.0,20.1536,20.1831,20.0134,20.0355,946100.0
2008-09-09 10:10:00,27.15,27.2,27.08,27.1,841000.0,20.0355,20.0724,19.9839,19.9986,841000.0
2008-09-09 10:20:00,27.11,27.28,27.11,27.18,573700.0,20.006,20.1315,20.006,20.0577,573700.0
2008-09-09 10:30:00,27.18,27.18,26.83,26.96,635100.0,20.0577,20.0577,19.7994,19.8953,635100.0
2008-09-09 10:40:00,26.97,27.06,26.86,26.86,550900.0,19.9027,19.9691,19.8215,19.8215,550900.0
2008-09-09 10:50:00,26.86,26.87,26.53,26.63,998500.0,19.8215,19.8289,19.578,19.6518,998500.0
2008-09-09 11:00:00,26.63,27.25,26.5,26.65,695100.0,19.6518,20.1093,19.5559,19.6666,695100.0
2008-09-09 11:10:00,26.64,26.66,26.44,26.62,521700.0,19.6592,19.6739,19.5116,19.6444,521700.0
2008-09-09 11:20:00,26.61,26.75,26.61,26.67,552800.0,19.637,19.7404,19.637,19.6813,552800.0
2008-09-09 11:30:00,26.67,26.78,26.59,26.74,403100.0,19.6813,19.7625,19.6223,19.733,403100.0
2008-09-09 11:40:00,26.74,26.88,26.73,26.83,284000.0,19.733,19.8363,19.7256,19.7994,284000.0
2008-09-09 11:50:00,26.83,26.89,26.73,26.73,231800.0,19.7994,19.8437,19.7256,19.7256,231800.0
2008-09-09 12:00:00,26.74,26.74,26.63,26.68,252500.0,19.733,19.733,19.6518,19.6887,252500.0
2008-09-09 12:10:00,26.69,26.75,26.63,26.71,385100.0,19.6961,19.7404,19.6518,19.7108,385100.0
2008-09-09 12:20:00,26.71,26.9,26.71,26.81,271300.0,19.7108,19.851,19.7108,19.7846,271300.0
2008-09-09 12:30:00,26.81,26.9,26.75,26.76,275600.0,19.7846,19.851,19.7404,19.7477,275600.0
2008-09-09 12:40:00,26.76,26.78,26.67,26.69,380900.0,19.7477,19.7625,19.6813,19.6961,380900.0
2008-09-09 12:50:00,26.69,26.74,26.63,26.67,153100.0,19.6961,19.733,19.6518,19.6813,153100.0
2008-09-09 13:00:00,26.66,26.78,26.58,26.72,162500.0,19.6739,19.7625,19.6149,19.7182,162500.0
2008-09-09 13:10:00,26.71,26.81,26.64,26.79,297100.0,19.7108,19.7846,19.6592,19.7699,297100.0
2008-09-09 13:20:00,26.79,26.82,26.62,26.62,272800.0,19.7699,19.792,19.6444,19.6444,272800.0
2008-09-09 13:30:00,26.62,26.68,26.55,26.57,416100.0,19.6444,19.6887,19.5928,19.6075,416100.0
2008-09-09 13:40:00,26.57,26.66,26.47,26.49,377400.0,19.6075,19.6739,19.5337,19.5485,377400.0
2008-09-09 13:50:00,26.49,26.58,26.46,26.49,267900.0,19.5485,19.6149,19.5263,19.5485,267900.0
2008-09-09 14:00:00,26.48,26.55,26.43,26.46,394800.0,19.5411,19.5928,19.5042,19.5263,394800.0
2008-09-09 14:10:00,26.47,26.49,26.17,26.19,821400.0,19.5337,19.5485,19.3123,19.3271,821400.0
2008-09-09 14:20:00,26.19,26.37,26.12,26.26,555000.0,19.3271,19.4599,19.2754,19.3788,555000.0
2008-09-09 14:30:00,26.26,26.26,26.04,26.13,615200.0,19.3788,19.3788,19.2164,19.2828,615200.0
2008-09-09 14:40:00,26.13,26.24,26.05,26.23,457900.0,19.2828,19.364,19.2238,19.3566,457900.0
2008-09-09 14:50:00,26.23,26.23,26.02,26.05,433600.0,19.3566,19.3566,19.2016,19.2238,433600.0
2008-09-09 15:00:00,26.06,26.11,26.0,26.01,897800.0,19.2312,19.2681,19.1869,19.1943,897800.0
2008-09-09 15:10:00,26.01,26.1,25.87,25.87,988400.0,19.1943,19.2607,19.091,19.091,988400.0
2008-09-09 15:20:00,25.86,26.08,25.85,26.01,832800.0,19.0836,19.2459,19.0762,19.1943,832800.0
2008-09-09 15:30:00,26.01,26.05,25.89,26.0,832000.0,19.1943,19.2238,19.1057,19.1869,832000.0
2008-09-09 15:40:00,26.0,26.0,25.74,25.81,995600.0,19.1869,19.1869,18.995,19.0467,995600.0
2008-09-09 15:50:00,25.74,25.83,25.64,25.64,1936000.0,18.995,19.0614,18.9212,18.9212,1936000.0
2008-09-10 09:30:00,25.83,26.1,25.49,25.5,649800.0,19.0614,19.2607,18.8105,18.8179,649800.0
2008-09-10 09:40:00,25.49,25.91,25.43,25.72,445700.0,18.8105,19.1205,18.7662,18.9803,445700.0
2008-09-10 09:50:00,25.72,25.84,25.53,25.53,603800.0,18.9803,19.0688,18.84,18.84,603800.0
2008-09-10 10:00:00,25.54,25.74,25.5,25.57,507600.0,18.8474,18.995,18.8179,18.8696,507600.0
2008-09-10 10:10:00,25.56,25.65,25.21,25.24,647600.0,18.8622,18.9286,18.6039,18.626,647600.0
2008-09-10 10:20:00,25.26,25.42,25.25,25.36,586100.0,18.6408,18.7589,18.6334,18.7146,586100.0
2008-09-10 10:30:00,25.37,25.64,25.3,25.57,642300.0,18.722,18.9212,18.6703,18.8696,642300.0
2008-09-10 10:40:00,25.56,25.57,25.29,25.3,441600.0,18.8622,18.8696,18.6629,18.6703,441600.0
2008-09-10 10:50:00,25.3,25.44,25.3,25.31,556100.0,18.6703,18.7736,18.6703,18.6777,556100.0
2008-09-10 11:00:00,25.31,25.33,25.09,25.1,623000.0,18.6777,18.6925,18.5153,18.5227,623000.0
2008-09-10 11:10:00,25.09,25.15,25.0,25.13,683700.0,18.5153,18.5596,18.4489,18.5449,683700.0
2008-09-10 11:20:00,25.12,25.2,25.04,25.05,547600.0,18.5375,18.5965,18.4784,18.4858,547600.0
2008-09-10 11:30:00,25.05,25.18,25.04,25.08,1021100.0,18.4858,18.5818,18.4784,18.508,1021100.0
2008-09-10 11:40:00,25.09,25.22,25.08,25.18,634300.0,18.5153,18.6113,18.508,18.5818,634300.0
2008-09-10 11:50:00,25.18,25.33,25.15,25.22,558400.0,18.5818,18.6925,18.5596,18.6113,558400.0
2008-09-10 12:00:00,25.22,25.39,25.17,25.34,718100.0,18.6113,18.7367,18.5744,18.6998,718100.0
2008-09-10 12:10:00,25.34,25.34,25.18,25.2,649100.0,18.6998,18.6998,18.5818,18.5965,649100.0
2008-09-10 12:20:00,25.2,25.29,25.14,25.22,533500.0,18.5965,18.6629,18.5522,18.6113,533500.0
2008-09-10 12:30:00,25.23,25.31,25.21,25.25,618300.0,18.6187,18.6777,18.6039,18.6334,618300.0
2008-09-10 12:40:00,25.25,25.27,25.17,25.2,464400.0,18.6334,18.6482,18.5744,18.5965,464400.0
2008-09-10 12:50:00,25.2,25.26,25.18,25.22,385900.0,18.5965,18.6408,18.5818,18.6113,385900.0
2008-09-10 13:00:00,25.22,25.36,25.2,25.25,623100.0,18.6113,18.7146,18.5965,18.6334,623100.0
2008-09-10 13:10:00,25.25,25.32,25.22,25.29,453600.0,18.6334,18.6851,18.6113,18.6629,453600.0
2008-09-10 13:20:00,25.3,25.34,25.23,25.3,347000.0,18.6703,18.6998,18.6187,18.6703,347000.0
2008-09-10 13:30:00,25.29,25.4,25.27,25.37,373200.0,18.6629,18.7441,18.6482,18.722,373200.0
2008-09-10 13:40:00,25.37,25.44,25.33,25.39,582600.0,18.722,18.7736,18.6925,18.7367,582600.0
2008-09-10 13:50:00,25.39,25.44,25.28,25.3,437400.0,18.7367,18.7736,18.6556,18.6703,437400.0
2008-09-10 14:00:00,25.3,25.37,25.29,25.35,401900.0,18.6703,18.722,18.6629,18.7072,401900.0
2008-09-10 14:10:00,25.35,25.48,25.33,25.47,611500.0,18.7072,18.8031,18.6925,18.7958,611500.0
2008-09-10 14:20:00,25.46,25.59,25.44,25.54,489300.0,18.7884,18.8843,18.7736,18.8474,489300.0
2008-09-10 14:30:00,25.53,25.68,25.53,25.58,414400.0,18.84,18.9507,18.84,18.8769,414400.0
2008-09-10 14:40:00,25.59,25.62,25.47,25.47,459600.0,18.8843,18.9065,18.7958,18.7958,459600.0
2008-09-10 14:50:00,25.47,25.52,25.3,25.41,643000.0,18.7958,18.8327,18.6703,18.7515,643000.0
2008-09-10 15:00:00,25.41,25.5,25.32,25.35,912200.0,18.7515,18.8179,18.6851,18.7072,912200.0
2008-09-10 15:10:00,25.35,25.56,25.29,25.48,685200.0,18.7072,18.8622,18.6629,18.8031,685200.0
2008-09-10 15:20:00,25.47,25.5,25.33,25.4,513700.0,18.7958,18.8179,18.6925,18.7441,513700.0
2008-09-10 15:30:00,25.4,25.44,25.21,25.22,688200.0,18.7441,18.7736,18.6039,18.6113,688200.0
2008-09-10 15:40:00,25.22,25.26,25.16,25.22,1344200.0,18.6113,18.6408,18.567,18.6113,1344200.0
2008-09-10 15:50:00,25.22,25.26,25.18,25.2,1357400.0,18.6113,18.6408,18.5818,18.5965,1357400.0
2008-09-11 09:30:00,24.84,25.03,24.75,24.88,700300.0,18.3309,18.4711,18.2644,18.3604,700300.0
2008-09-11 09:40:00,24.86,24.89,24.76,24.85,718700.0,18.3456,18.3678,18.2718,18.3382,718700.0
2008-09-11 09:50:00,24.85,24.93,24.75,24.8,781100.0,18.3382,18.3973,18.2644,18.3013,781100.0
2008-09-11 10:00:00,24.81,25.04,24.75,25.03,991800.0,18.3087,18.4784,18.2644,18.4711,991800.0
2008-09-11 10:10:00,25.03,25.06,24.78,24.8,1014700.0,18.4711,18.4932,18.2866,18.3013,1014700.0
2008-09-11 10:20:00,24.8,24.84,24.71,24.73,981000.0,18.3013,18.3309,18.2349,18.2497,981000.0
2008-09-11 10:30:00,24.73,24.83,24.65,24.75,861300.0,18.2497,18.3235,18.1906,18.2644,861300.0
2008-09-11 10:40:00,24.75,24.86,24.75,24.8,967600.0,18.2644,18.3456,18.2644,18.3013,967600.0
2008-09-11 10:50:00,24.8,24.95,24.77,24.87,775500.0,18.3013,18.412,18.2792,18.353,775500.0
2008-09-11 11:00:00,24.87,24.9,24.75,24.8,731700.0,18.353,18.3751,18.2644,18.3013,731700.0
2008-09-11 11:10:00,24.8,24.83,24.74,24.77,398500.0,18.3013,18.3235,18.2571,18.2792,398500.0
2008-09-11 11:20:00,24.77,24.82,24.76,24.8,623900.0,18.2792,18.3161,18.2718,18.3013,623900.0
2008-09-11 11:30:00,24.8,24.93,24.79,24.9,1135900.0,18.3013,18.3973,18.294,18.3751,1135900.0
2008-09-11 11:40:00,24.9,25.02,24.89,24.89,698600.0,18.3751,18.4637,18.3678,18.3678,698600.0
2008-09-11 11:50:00,24.9,24.96,24.83,24.89,590900.0,18.3751,18.4194,18.3235,18.3678,590900.0
2008-09-11 12:00:00,24.89,24.95,24.82,24.84,665300.0,18.3678,18.412,18.3161,18.3309,665300.0
2008-09-11 12:10:00,24.84,24.95,24.8,24.82,485100.0,18.3309,18.412,18.3013,18.3161,485100.0
2008-09-11 12:20:00,24.82,24.92,24.79,24.87,377300.0,18.3161,18.3899,18.294,18.353,377300.0
2008-09-11 12:30:00,24.87,24.91,24.74,24.75,938900.0,18.353,18.3825,18.2571,18.2644,938900.0
2008-09-11 12:40:00,24.75,25.01,24.73,24.91,898900.0,18.2644,18.4563,18.2497,18.3825,898900.0
2008-09-11 12:50:00,24.91,24.96,24.86,24.9,507200.0,18.3825,18.4194,18.3456,18.3751,507200.0
2008-09-11 13:00:00,24.9,24.94,24.8,24.86,451900.0,18.3751,18.4047,18.3013,18.3456,451900.0
2008-09-11 13:10:00,24.86,24.91,24.83,24.89,490800.0,18.3456,18.3825,18.3235,18.3678,490800.0
2008-09-11 13:20:00,24.89,24.91,24.84,24.9,546000.0,18.3678,18.3825,18.3309,18.3751,546000.0
2008-09-11 13:30:00,24.9,25.04,24.87,24.99,533600.0,18.3751,18.4784,18.353,18.4415,533600.0
2008-09-11 13:40:00,24.99,25.01,24.91,24.96,562000.0,18.4415,18.4563,18.3825,18.4194,562000.0
2008-09-11 13:50:00,24.96,25.03,24.94,25.0,667700.0,18.4194,18.4711,18.4047,18.4489,667700.0
2008-09-11 14:00:00,25.0,25.05,24.98,24.99,885100.0,18.4489,18.4858,18.4342,18.4415,885100.0
2008-09-11 14:10:00,24.99,25.03,24.95,24.99,513400.0,18.4415,18.4711,18.412,18.4415,513400.0
2008-09-11 14:20:00,25.0,25.15,24.98,25.05,964900.0,18.4489,18.5596,18.4342,18.4858,964900.0
2008-09-11 14:30:00,25.05,25.13,25.0,25.11,474500.0,18.4858,18.5449,18.4489,18.5301,474500.0
2008-09-11 14:40:00,25.11,25.27,25.05,25.24,597700.0,18.5301,18.6482,18.4858,18.626,597700.0
2008-09-11 14:50:00,25.24,25.3,25.16,25.23,757300.0,18.626,18.6703,18.567,18.6187,757300.0
2008-09-11 15:00:00,25.23,25.32,25.18,25.26,842000.0,18.6187,18.6851,18.5818,18.6408,842000.0
2008-09-11 15:10:00,25.26,25.33,25.11,25.11,729400.0,18.6408,18.6925,18.5301,18.5301,729400.0
2008-09-11 15:20:00,25.11,25.17,25.02,25.06,959400.0,18.5301,18.5744,18.4637,18.4932,959400.0
2008-09-11 15:30:00,25.07,25.28,25.02,25.28,647200.0,18.5006,18.6556,18.4637,18.6556,647200.0
2008-09-11 15:40:00,25.28,25.3,25.21,25.25,1144800.0,18.6556,18.6703,18.6039,18.6334,1144800.0
2008-09-11 15:50:00,25.25,25.38,25.23,25.3,1897100.0,18.6334,18.7294,18.6187,18.6703,1897100.0
2008-09-12 09:30:00,24.98,25.04,24.8,24.95,621200.0,18.4342,18.4784,18.3013,18.412,621200.0
2008-09-12 09:40:00,24.96,25.25,24.91,25.04,553400.0,18.4194,18.6334,18.3825,18.4784,553400.0
2008-09-12 09:50:00,25.04,25.42,24.98,25.32,568100.0,18.4784,18.7589,18.4342,18.6851,568100.0
2008-09-12 10:00:00,25.32,25.57,25.25,25.47,800500.0,18.6851,18.8696,18.6334,18.7958,800500.0
2008-09-12 10:10:00,25.47,25.62,25.27,25.5,574800.0,18.7958,18.9065,18.6482,18.8179,574800.0
2008-09-12 10:20:00,25.5,25.53,25.37,25.41,367500.0,18.8179,18.84,18.722,18.7515,367500.0
2008-09-12 10:30:00,25.41,25.41,25.27,25.31,342300.0,18.7515,18.7515,18.6482,18.6777,342300.0
2008-09-12 10:40:00,25.31,25.53,25.3,25.5,429400.0,18.6777,18.84,18.6703,18.8179,429400.0
2008-09-12 10:50:00,25.5,25.61,25.42,25.54,426600.0,18.8179,18.8991,18.7589,18.8474,426600.0
2008-09-12 11:00:00,25.54,25.63,25.49,25.55,314600.0,18.8474,18.9138,18.8105,18.8548,314600.0
2008-09-12 11:10:00,25.54,25.59,25.48,25.51,535300.0,18.8474,18.8843,18.8031,18.8253,535300.0
2008-09-12 11:20:00,25.51,25.57,25.5,25.54,622400.0,18.8253,18.8696,18.8179,18.8474,622400.0
2008-09-12 11:30:00,25.54,25.61,25.5,25.55,663400.0,18.8474,18.8991,18.8179,18.8548,663400.0
2008-09-12 11:40:00,25.56,25.59,25.5,25.53,447700.0,18.8622,18.8843,18.8179,18.84,447700.0
2008-09-12 11:50:00,25.53,25.55,25.41,25.48,247100.0,18.84,18.8548,18.7515,18.8031,247100.0
2008-09-12 12:00:00,25.49,25.53,25.39,25.48,396400.0,18.8105,18.84,18.7367,18.8031,396400.0
2008-09-12 12:10:00,25.48,25.63,25.46,25.63,312500.0,18.8031,18.9138,18.7884,18.9138,312500.0
2008-09-12 12:20:00,25.63,25.65,25.41,25.48,419700.0,18.9138,18.9286,18.7515,18.8031,419700.0
2008-09-12 12:30:00,25.48,25.55,25.47,25.49,267900.0,18.8031,18.8548,18.7958,18.8105,267900.0
2008-09-12 12:40:00,25.5,25.53,25.42,25.46,252200.0,18.8179,18.84,18.7589,18.7884,252200.0
2008-09-12 12:50:00,25.46,25.47,25.39,25.41,315400.0,18.7884,18.7958,18.7367,18.7515,315400.0
2008-09-12 13:00:00,25.41,25.47,25.37,25.41,181700.0,18.7515,18.7958,18.722,18.7515,181700.0
2008-09-12 13:10:00,25.42,25.42,25.33,25.4,375400.0,18.7589,18.7589,18.6925,18.7441,375400.0
2008-09-12 13:20:00,25.39,25.47,25.3,25.43,434800.0,18.7367,18.7958,18.6703,18.7662,434800.0
2008-09-12 13:30:00,25.44,25.46,25.35,25.38,357900.0,18.7736,18.7884,18.7072,18.7294,357900.0
2008-09-12 13:40:00,25.39,25.57,25.33,25.55,536700.0,18.7367,18.8696,18.6925,18.8548,536700.0
2008-09-12 13:50:00,25.54,25.63,25.51,25.63,364400.0,18.8474,18.9138,18.8253,18.9138,364400.0
2008-09-12 14:00:00,25.63,25.63,25.4,25.49,583700.0,18.9138,18.9138,18.7441,18.8105,583700.0
2008-09-12 14:10:00,25.49,25.64,25.47,25.54,365500.0,18.8105,18.9212,18.7958,18.8474,365500.0
2008-09-12 14:20:00,25.54,25.69,25.52,25.55,431900.0,18.8474,18.9581,18.8327,18.8548,431900.0
2008-09-12 14:30:00,25.54,25.56,25.44,25.56,299300.0,18.8474,18.8622,18.7736,18.8622,299300.0
2008-09-12 14:40:00,25.55,25.61,25.51,25.55,316300.0,18.8548,18.8991,18.8253,18.8548,316300.0
2008-09-12 14:50:00,25.55,25.66,25.54,25.62,398200.0,18.8548,18.936,18.8474,18.9065,398200.0
2008-09-12 15:00:00,25.62,25.63,25.5,25.5,568600.0,18.9065,18.9138,18.8179,18.8179,568600.0
2008-09-12 15:10:00,25.5,25.57,25.4,25.4,619000.0,18.8179,18.8696,18.7441,18.7441,619000.0
2008-09-12 15:20:00,25.4,25.42,25.32,25.35,628300.0,18.7441,18.7589,18.6851,18.7072,628300.0
2008-09-12 15:30:00,25.34,25.41,25.29,25.31,606700.0,18.6998,18.7515,18.6629,18.6777,606700.0
2008-09-12 15:40:00,25.3,25.44,25.3,25.36,480200.0,18.6703,18.7736,18.6703,18.7146,480200.0
2008-09-12 15:50:00,25.35,25.44,25.33,25.44,829300.0,18.7072,18.7736,18.6925,18.7736,829300.0
2008-09-15 09:30:00,24.36,25.02,24.36,24.88,119000.0,17.9766,18.4637,17.9766,18.3604,119000.0
2008-09-15 09:40:00,24.87,25.31,24.82,24.93,739400.0,18.353,18.6777,18.3161,18.3973,739400.0
2008-09-15 09:50:00,24.94,24.96,24.7,24.86,919400.0,18.4047,18.4194,18.2275,18.3456,919400.0
2008-09-15 10:00:00,24.85,24.91,24.62,24.78,859000.0,18.3382,18.3825,18.1685,18.2866,859000.0
2008-09-15 10:10:00,24.78,24.82,24.66,24.72,651800.0,18.2866,18.3161,18.198,18.2423,651800.0
2008-09-15 10:20:00,24.71,24.82,24.64,24.75,550800.0,18.2349,18.3161,18.1833,18.2644,550800.0
2008-09-15 10:30:00,24.75,25.02,24.7,24.94,688500.0,18.2644,18.4637,18.2275,18.4047,688500.0
2008-09-15 10:40:00,24.93,25.02,24.86,24.99,600800.0,18.3973,18.4637,18.3456,18.4415,600800.0
2008-09-15 10:50:00,24.99,25.29,24.94,25.1,692500.0,18.4415,18.6629,18.4047,18.5227,692500.0
2008-09-15 11:00:00,25.1,25.19,24.99,25.07,600800.0,18.5227,18.5891,18.4415,18.5006,600800.0
2008-09-15 11:10:00,25.11,25.23,25.05,25.19,375100.0,18.5301,18.6187,18.4858,18.5891,375100.0
2008-09-15 11:20:00,25.19,25.3,25.0,25.04,421000.0,18.5891,18.6703,18.4489,18.4784,421000.0
2008-09-15 11:30:00,25.04,25.13,25.02,25.09,507100.0,18.4784,18.5449,18.4637,18.5153,507100.0
2008-09-15 11:40:00,25.09,25.1,24.87,24.92,536600.0,18.5153,18.5227,18.353,18.3899,536600.0
2008-09-15 11:50:00,24.93,24.99,24.81,24.81,475000.0,18.3973,18.4415,18.3087,18.3087,475000.0
2008-09-15 12:00:00,24.82,25.04,24.81,24.98,531900.0,18.3161,18.4784,18.3087,18.4342,531900.0
2008-09-15 12:10:00,24.97,25.3,24.96,25.3,567800.0,18.4268,18.6703,18.4194,18.6703,567800.0
2008-09-15 12:20:00,25.3,25.44,25.12,25.16,430300.0,18.6703,18.7736,18.5375,18.567,430300.0
2008-09-15 12:30:00,25.15,25.33,25.15,25.16,493100.0,18.5596,18.6925,18.5596,18.567,493100.0
2008-09-15 12:40:00,25.17,25.27,25.12,25.25,542500.0,18.5744,18.6482,18.5375,18.6334,542500.0
2008-09-15 12:50:00,25.26,25.42,25.22,25.29,532700.0,18.6408,18.7589,18.6113,18.6629,532700.0
2008-09-15 13:00:00,25.3,25.33,25.21,25.22,206700.0,18.6703,18.6925,18.6039,18.6113,206700.0
2008-09-15 13:10:00,25.22,25.27,25.19,25.21,276100.0,18.6113,18.6482,18.5891,18.6039,276100.0
2008-09-15 13:20:00,25.21,25.23,25.14,25.19,562700.0,18.6039,18.6187,18.5522,18.5891,562700.0
2008-09-15 13:30:00,25.18,25.21,25.04,25.08,365200.0,18.5818,18.6039,18.4784,18.508,365200.0
2008-09-15 13:40:00,25.08,25.13,24.97,25.03,357300.0,18.508,18.5449,18.4268,18.4711,357300.0
2008-09-15 13:50:00,25.02,25.09,24.99,25.06,460100.0,18.4637,18.5153,18.4415,18.4932,460100.0
2008-09-15 14:00:00,25.06,25.12,24.93,24.93,552600.0,18.4932,18.5375,18.3973,18.3973,552600.0
2008-09-15 14:10:00,24.93,25.0,24.9,24.96,816900.0,18.3973,18.4489,18.3751,18.4194,816900.0
2008-09-15 14:20:00,24.96,25.0,24.93,24.95,655500.0,18.4194,18.4489,18.3973,18.412,655500.0
2008-09-15 14:30:00,24.95,24.98,24.84,24.85,402800.0,18.412,18.4342,18.3309,18.3382,402800.0
2008-09-15 14:40:00,24.84,24.86,24.66,24.79,678400.0,18.3309,18.3456,18.198,18.294,678400.0
2008-09-15 14:50:00,24.8,24.82,24.3,24.72,833500.0,18.3013,18.3161,17.9324,18.2423,833500.0
2008-09-15 15:00:00,24.73,24.74,24.58,24.62,611800.0,18.2497,18.2571,18.139,18.1685,611800.0
2008-09-15 15:10:00,24.62,24.71,24.5,24.51,566000.0,18.1685,18.2349,18.0799,18.0873,566000.0
2008-09-15 15:20:00,24.51,24.59,24.48,24.57,835600.0,18.0873,18.1464,18.0652,18.1316,835600.0
2008-09-15 15:30:00,24.57,24.75,24.55,24.69,844600.0,18.1316,18.2644,18.1168,18.2202,844600.0
2008-09-15 15:40:00,24.69,24.74,24.56,24.56,1154600.0,18.2202,18.2571,18.1242,18.1242,1154600.0
2008-09-15 15:50:00,24.56,24.63,24.47,24.53,1309400.0,18.1242,18.1759,18.0578,18.1021,1309400.0
2008-09-16 09:30:00,24.07,24.45,23.81,24.37,1419800.0,17.7626,18.0431,17.5708,17.984,1419800.0
2008-09-16 09:40:00,24.39,24.6,24.3,24.33,686500.0,17.9988,18.1537,17.9324,17.9545,686500.0
2008-09-16 09:50:00,24.34,24.37,23.95,24.0,1187700.0,17.9619,17.984,17.6741,17.711,1187700.0
2008-09-16 10:00:00,23.99,24.4,23.99,24.26,598800.0,17.7036,18.0062,17.7036,17.9028,598800.0
2008-09-16 10:10:00,24.26,24.51,24.21,24.38,750500.0,17.9028,18.0873,17.8659,17.9914,750500.0
2008-09-16 10:20:00,24.38,24.54,24.37,24.5,822200.0,17.9914,18.1095,17.984,18.0799,822200.0
2008-09-16 10:30:00,24.5,24.53,24.37,24.49,953800.0,18.0799,18.1021,17.984,18.0726,953800.0
2008-09-16 10:40:00,24.5,24.5,24.32,24.37,430800.0,18.0799,18.0799,17.9471,17.984,430800.0
2008-09-16 10:50:00,24.37,24.78,24.29,24.51,961900.0,17.984,18.2866,17.925,18.0873,961900.0
2008-09-16 11:00:00,24.5,24.66,24.42,24.52,862500.0,18.0799,18.198,18.0209,18.0947,862500.0
2008-09-16 11:10:00,24.52,24.53,24.29,24.38,484400.0,18.0947,18.1021,17.925,17.9914,484400.0
2008-09-16 11:20:00,24.38,24.44,24.16,24.37,563100.0,17.9914,18.0357,17.829,17.984,563100.0
2008-09-16 11:30:00,24.37,24.5,24.28,24.32,558700.0,17.984,18.0799,17.9176,17.9471,558700.0
2008-09-16 11:40:00,24.32,24.51,24.29,24.38,368600.0,17.9471,18.0873,17.925,17.9914,368600.0
2008-09-16 11:50:00,24.4,24.53,24.36,24.5,333800.0,18.0062,18.1021,17.9766,18.0799,333800.0
2008-09-16 12:00:00,24.5,24.53,24.27,24.46,448600.0,18.0799,18.1021,17.9102,18.0504,448600.0
2008-09-16 12:10:00,24.46,24.65,24.44,24.62,371100.0,18.0504,18.1906,18.0357,18.1685,371100.0
2008-09-16 12:20:00,24.61,24.61,24.48,24.52,355700.0,18.1611,18.1611,18.0652,18.0947,355700.0
2008-09-16 12:30:00,24.52,24.56,24.42,24.47,207900.0,18.0947,18.1242,18.0209,18.0578,207900.0
2008-09-16 12:40:00,24.47,24.48,24.33,24.41,196300.0,18.0578,18.0652,17.9545,18.0135,196300.0
2008-09-16 12:50:00,24.42,24.5,24.39,24.49,174200.0,18.0209,18.0799,17.9988,18.0726,174200.0
2008-09-16 13:00:00,24.5,24.56,24.43,24.53,387900.0,18.0799,18.1242,18.0283,18.1021,387900.0
2008-09-16 13:10:00,24.53,24.6,24.5,24.54,243400.0,18.1021,18.1537,18.0799,18.1095,243400.0
2008-09-16 13:20:00,24.54,24.6,24.5,24.57,196800.0,18.1095,18.1537,18.0799,18.1316,196800.0
2008-09-16 13:30:00,24.57,24.62,24.5,24.52,240100.0,18.1316,18.1685,18.0799,18.0947,240100.0
2008-09-16 13:40:00,24.52,24.53,24.43,24.44,185400.0,18.0947,18.1021,18.0283,18.0357,185400.0
2008-09-16 13:50:00,24.45,24.53,24.42,24.5,249900.0,18.0431,18.1021,18.0209,18.0799,249900.0
2008-09-16 14:00:00,24.49,24.61,24.45,24.56,361000.0,18.0726,18.1611,18.0431,18.1242,361000.0
2008-09-16 14:10:00,24.56,24.65,24.02,24.19,637300.0,18.1242,18.1906,17.7257,17.8512,637300.0
2008-09-16 14:20:00,24.19,24.3,24.0,24.09,655300.0,17.8512,17.9324,17.711,17.7774,655300.0
2008-09-16 14:30:00,24.07,24.51,24.01,24.5,733600.0,17.7626,18.0873,17.7184,18.0799,733600.0
2008-09-16 14:40:00,24.49,24.58,24.12,24.37,846200.0,18.0726,18.139,17.7995,17.984,846200.0
2008-09-16 14:50:00,24.37,24.4,24.25,24.35,428800.0,17.984,18.0062,17.8955,17.9693,428800.0
2008-09-16 15:00:00,24.33,24.42,24.29,24.4,420900.0,17.9545,18.0209,17.925,18.0062,420900.0
2008-09-16 15:10:00,24.4,24.56,24.3,24.53,414100.0,18.0062,18.1242,17.9324,18.1021,414100.0
2008-09-16 15:20:00,24.53,24.58,24.31,24.31,358800.0,18.1021,18.139,17.9397,17.9397,358800.0
2008-09-16 15:30:00,24.31,24.42,24.25,24.38,524600.0,17.9397,18.0209,17.8955,17.9914,524600.0
2008-09-16 15:40:00,24.41,24.44,24.25,24.33,843000.0,18.0135,18.0357,17.8955,17.9545,843000.0
2008-09-16 15:50:00,24.33,24.45,24.25,24.42,879000.0,17.9545,18.0431,17.8955,18.0209,879000.0
2008-09-17 09:30:00,23.98,24.08,23.5,24.05,968400.0,17.6962,17.77,17.342,17.7479,968400.0
2008-09-17 09:40:00,24.05,24.08,23.79,24.03,577000.0,17.7479,17.77,17.556,17.7331,577000.0
2008-09-17 09:50:00,24.01,24.16,23.95,24.07,400000.0,17.7184,17.829,17.6741,17.7626,400000.0
2008-09-17 10:00:00,24.06,24.12,23.89,24.02,565500.0,17.7552,17.7995,17.6298,17.7257,565500.0
2008-09-17 10:10:00,24.02,24.05,23.82,23.83,431700.0,17.7257,17.7479,17.5781,17.5855,431700.0
2008-09-17 10:20:00,23.84,23.88,23.75,23.82,365200.0,17.5929,17.6224,17.5265,17.5781,365200.0
2008-09-17 10:30:00,23.82,23.95,23.6,23.65,645800.0,17.5781,17.6741,17.4158,17.4527,645800.0
2008-09-17 10:40:00,23.66,23.66,23.41,23.41,762100.0,17.4601,17.4601,17.2756,17.2756,762100.0
2008-09-17 10:50:00,23.41,23.46,23.29,23.35,689500.0,17.2756,17.3125,17.187,17.2313,689500.0
2008-09-17 11:00:00,23.34,23.38,23.18,23.22,505800.0,17.2239,17.2534,17.1058,17.1354,505800.0
2008-09-17 11:10:00,23.22,23.22,23.08,23.16,504400.0,17.1354,17.1354,17.032,17.0911,504400.0
2008-09-17 11:20:00,23.16,23.27,23.16,23.18,649400.0,17.0911,17.1723,17.0911,17.1058,649400.0
2008-09-17 11:30:00,23.18,23.39,23.16,23.37,643500.0,17.1058,17.2608,17.0911,17.2461,643500.0
2008-09-17 11:40:00,23.36,23.59,23.34,23.49,464000.0,17.2387,17.4084,17.2239,17.3346,464000.0
2008-09-17 11:50:00,23.48,23.48,23.21,23.22,467700.0,17.3272,17.3272,17.128,17.1354,467700.0
2008-09-17 12:00:00,23.22,23.24,22.94,23.01,823800.0,17.1354,17.1501,16.9287,16.9804,823800.0
2008-09-17 12:10:00,23.02,23.3,23.01,23.16,603700.0,16.9878,17.1944,16.9804,17.0911,603700.0
2008-09-17 12:20:00,23.17,23.29,23.04,23.06,383400.0,17.0985,17.187,17.0025,17.0173,383400.0
2008-09-17 12:30:00,23.06,23.33,23.03,23.27,472500.0,17.0173,17.2165,16.9952,17.1723,472500.0
2008-09-17 12:40:00,23.27,23.38,23.18,23.33,291300.0,17.1723,17.2534,17.1058,17.2165,291300.0
2008-09-17 12:50:00,23.33,23.34,23.25,23.26,275000.0,17.2165,17.2239,17.1575,17.1649,275000.0
2008-09-17 13:00:00,23.26,23.34,23.17,23.18,398500.0,17.1649,17.2239,17.0985,17.1058,398500.0
2008-09-17 13:10:00,23.18,23.22,23.04,23.05,241500.0,17.1058,17.1354,17.0025,17.0099,241500.0
2008-09-17 13:20:00,23.05,23.15,22.86,22.9,334800.0,17.0099,17.0837,16.8697,16.8992,334800.0
2008-09-17 13:30:00,22.9,22.93,22.73,22.89,782200.0,16.8992,16.9214,16.7738,16.8918,782200.0
2008-09-17 13:40:00,22.89,22.99,22.86,22.86,608000.0,16.8918,16.9656,16.8697,16.8697,608000.0
2008-09-17 13:50:00,22.86,22.94,22.77,22.88,738700.0,16.8697,16.9287,16.8033,16.8845,738700.0
2008-09-17 14:00:00,22.88,22.92,22.8,22.84,600200.0,16.8845,16.914,16.8254,16.8549,600200.0
2008-09-17 14:10:00,22.85,22.85,22.43,22.48,778500.0,16.8623,16.8623,16.5524,16.5893,778500.0
2008-09-17 14:20:00,22.48,22.93,22.46,22.9,996700.0,16.5893,16.9214,16.5745,16.8992,996700.0
2008-09-17 14:30:00,22.91,23.03,22.8,22.99,480100.0,16.9066,16.9952,16.8254,16.9656,480100.0
2008-09-17 14:40:00,22.99,23.02,22.83,22.86,546500.0,16.9656,16.9878,16.8476,16.8697,546500.0
2008-09-17 14:50:00,22.88,22.9,22.71,22.9,552900.0,16.8845,16.8992,16.759,16.8992,552900.0
2008-09-17 15:00:00,22.9,23.04,22.84,22.94,553100.0,16.8992,17.0025,16.8549,16.9287,553100.0
2008-09-17 15:10:00,22.95,23.05,22.89,23.05,546600.0,16.9361,17.0099,16.8918,17.0099,546600.0
2008-09-17 15:20:00,23.05,23.06,22.93,22.98,824400.0,17.0099,17.0173,16.9214,16.9583,824400.0
2008-09-17 15:30:00,22.97,23.03,22.81,22.86,823300.0,16.9509,16.9952,16.8328,16.8697,823300.0
2008-09-17 15:40:00,22.86,22.88,22.67,22.82,1314800.0,16.8697,16.8845,16.7295,16.8402,1314800.0
2008-09-17 15:50:00,22.83,22.83,22.62,22.64,1458400.0,16.8476,16.8476,16.6926,16.7073,1458400.0
2008-09-18 09:30:00,23.1,23.49,22.97,23.05,591600.0,17.0468,17.3346,16.9509,17.0099,591600.0
2008-09-18 09:40:00,23.07,23.08,22.47,22.52,629700.0,17.0247,17.032,16.5819,16.6188,629700.0
2008-09-18 09:50:00,22.53,22.85,22.52,22.71,884300.0,16.6262,16.8623,16.6188,16.759,884300.0
2008-09-18 10:00:00,22.71,22.94,22.68,22.84,676900.0,16.759,16.9287,16.7369,16.8549,676900.0
2008-09-18 10:10:00,22.84,22.88,22.69,22.8,480400.0,16.8549,16.8845,16.7442,16.8254,480400.0
2008-09-18 10:20:00,22.81,22.99,22.77,22.95,347100.0,16.8328,16.9656,16.8033,16.9361,347100.0
2008-09-18 10:30:00,22.95,23.12,22.89,23.06,592700.0,16.9361,17.0616,16.8918,17.0173,592700.0
2008-09-18 10:40:00,23.05,23.09,22.77,22.95,540900.0,17.0099,17.0394,16.8033,16.9361,540900.0
2008-09-18 10:50:00,22.94,23.0,22.76,22.78,319600.0,16.9287,16.973,16.7959,16.8107,319600.0
2008-09-18 11:00:00,22.79,22.82,22.73,22.78,654000.0,16.818,16.8402,16.7738,16.8107,654000.0
2008-09-18 11:10:00,22.78,22.84,22.66,22.66,653000.0,16.8107,16.8549,16.7221,16.7221,653000.0
2008-09-18 11:20:00,22.67,22.76,22.63,22.72,561400.0,16.7295,16.7959,16.7,16.7664,561400.0
2008-09-18 11:30:00,22.73,22.82,22.69,22.7,383500.0,16.7738,16.8402,16.7442,16.7516,383500.0
2008-09-18 11:40:00,22.71,22.73,22.47,22.55,685800.0,16.759,16.7738,16.5819,16.6409,685800.0
2008-09-18 11:50:00,22.55,22.79,22.48,22.74,639600.0,16.6409,16.818,16.5893,16.7811,639600.0
2008-09-18 12:00:00,22.75,22.76,22.55,22.67,669600.0,16.7885,16.7959,16.6409,16.7295,669600.0
2008-09-18 12:10:00,22.67,22.78,22.61,22.68,483900.0,16.7295,16.8107,16.6852,16.7369,483900.0
2008-09-18 12:20:00,22.68,22.73,22.52,22.59,484200.0,16.7369,16.7738,16.6188,16.6705,484200.0
2008-09-18 12:30:00,22.59,22.61,22.4,22.43,657900.0,16.6705,16.6852,16.5302,16.5524,657900.0
2008-09-18 12:40:00,22.43,22.52,22.03,22.16,856800.0,16.5524,16.6188,16.2572,16.3531,856800.0
2008-09-18 12:50:00,22.16,22.28,21.78,21.79,1059500.0,16.3531,16.4417,16.0727,16.0801,1059500.0
2008-09-18 13:00:00,21.79,22.53,21.77,22.4,829800.0,16.0801,16.6262,16.0653,16.5302,829800.0
2008-09-18 13:10:00,22.41,22.59,22.07,22.54,772700.0,16.5376,16.6705,16.2867,16.6336,772700.0
2008-09-18 13:20:00,22.54,22.57,22.38,22.5,629400.0,16.6336,16.6557,16.5155,16.604,629400.0
2008-09-18 13:30:00,22.5,22.84,22.49,22.77,670000.0,16.604,16.8549,16.5967,16.8033,670000.0
2008-09-18 13:40:00,22.77,22.82,22.57,22.75,427400.0,16.8033,16.8402,16.6557,16.7885,427400.0
2008-09-18 13:50:00,22.75,22.87,22.68,22.87,485900.0,16.7885,16.8771,16.7369,16.8771,485900.0
2008-09-18 14:00:00,22.87,22.9,22.52,22.59,536200.0,16.8771,16.8992,16.6188,16.6705,536200.0
2008-09-18 14:10:00,22.58,22.72,22.49,22.61,636600.0,16.6631,16.7664,16.5967,16.6852,636600.0
2008-09-18 14:20:00,22.61,22.66,22.46,22.58,502900.0,16.6852,16.7221,16.5745,16.6631,502900.0
2008-09-18 14:30:00,22.58,22.72,22.41,22.45,590000.0,16.6631,16.7664,16.5376,16.5671,590000.0
2008-09-18 14:40:00,22.44,22.8,22.44,22.71,596000.0,16.5598,16.8254,16.5598,16.759,596000.0
2008-09-18 14:50:00,22.7,22.84,22.61,22.72,575800.0,16.7516,16.8549,16.6852,16.7664,575800.0
2008-09-18 15:00:00,22.72,23.16,22.68,23.01,1250200.0,16.7664,17.0911,16.7369,16.9804,1250200.0
2008-09-18 15:10:00,23.0,24.02,23.0,23.67,1920000.0,16.973,17.7257,16.973,17.4674,1920000.0
2008-09-18 15:20:00,23.71,24.24,23.55,23.93,1408000.0,17.497,17.8881,17.3789,17.6593,1408000.0
2008-09-18 15:30:00,23.93,24.37,23.9,24.25,2180400.0,17.6593,17.984,17.6372,17.8955,2180400.0
2008-09-18 15:40:00,24.26,24.61,24.22,24.49,2313900.0,17.9028,18.1611,17.8733,18.0726,2313900.0
2008-09-18 15:50:00,24.5,24.59,23.98,24.04,2914800.0,18.0799,18.1464,17.6962,17.7405,2914800.0
2008-09-19 09:30:00,25.81,27.39,25.8,27.37,300600.0,19.0467,20.2126,19.0393,20.1979,300600.0
2008-09-19 09:40:00,27.38,27.38,25.94,26.03,4890000.0,20.2053,20.2053,19.1426,19.209,4890000.0
2008-09-19 09:50:00,26.0,26.06,25.36,25.47,1426400.0,19.1869,19.2312,18.7146,18.7958,1426400.0
2008-09-19 10:00:00,25.47,25.96,25.38,25.49,885800.0,18.7958,19.1574,18.7294,18.8105,885800.0
2008-09-19 10:10:00,25.5,25.58,25.37,25.46,1185000.0,18.8179,18.8769,18.722,18.7884,1185000.0
2008-09-19 10:20:00,25.46,25.54,25.21,25.21,616700.0,18.7884,18.8474,18.6039,18.6039,616700.0
2008-09-19 10:30:00,25.21,25.42,25.05,25.05,857900.0,18.6039,18.7589,18.4858,18.4858,857900.0
2008-09-19 10:40:00,25.06,25.15,24.97,25.12,586700.0,18.4932,18.5596,18.4268,18.5375,586700.0
2008-09-19 10:50:00,25.12,25.39,25.04,25.16,529800.0,18.5375,18.7367,18.4784,18.567,529800.0
2008-09-19 11:00:00,25.14,25.45,25.14,25.43,509100.0,18.5522,18.781,18.5522,18.7662,509100.0
2008-09-19 11:10:00,25.43,25.68,25.29,25.55,587200.0,18.7662,18.9507,18.6629,18.8548,587200.0
2008-09-19 11:20:00,25.55,25.68,25.42,25.46,425700.0,18.8548,18.9507,18.7589,18.7884,425700.0
2008-09-19 11:30:00,25.46,25.48,25.15,25.18,466600.0,18.7884,18.8031,18.5596,18.5818,466600.0
2008-09-19 11:40:00,25.18,25.26,25.12,25.21,451600.0,18.5818,18.6408,18.5375,18.6039,451600.0
2008-09-19 11:50:00,25.19,25.32,25.14,25.25,506500.0,18.5891,18.6851,18.5522,18.6334,506500.0
2008-09-19 12:00:00,25.25,25.31,25.2,25.25,431200.0,18.6334,18.6777,18.5965,18.6334,431200.0
2008-09-19 12:10:00,25.25,25.4,25.22,25.38,630500.0,18.6334,18.7441,18.6113,18.7294,630500.0
2008-09-19 12:20:00,25.38,25.48,25.3,25.47,401500.0,18.7294,18.8031,18.6703,18.7958,401500.0
2008-09-19 12:30:00,25.47,25.6,25.44,25.49,614700.0,18.7958,18.8917,18.7736,18.8105,614700.0
2008-09-19 12:40:00,25.49,25.55,25.45,25.49,387500.0,18.8105,18.8548,18.781,18.8105,387500.0
2008-09-19 12:50:00,25.49,25.59,25.47,25.59,914200.0,18.8105,18.8843,18.7958,18.8843,914200.0
2008-09-19 13:00:00,25.58,25.64,25.48,25.59,470400.0,18.8769,18.9212,18.8031,18.8843,470400.0
2008-09-19 13:10:00,25.59,25.69,25.55,25.69,280900.0,18.8843,18.9581,18.8548,18.9581,280900.0
2008-09-19 13:20:00,25.69,25.78,25.68,25.75,1088700.0,18.9581,19.0245,18.9507,19.0024,1088700.0
2008-09-19 13:30:00,25.75,25.76,25.64,25.71,281600.0,19.0024,19.0098,18.9212,18.9729,281600.0
2008-09-19 13:40:00,25.71,25.8,25.66,25.78,583900.0,18.9729,19.0393,18.936,19.0245,583900.0
2008-09-19 13:50:00,25.78,25.79,25.69,25.74,528000.0,19.0245,19.0319,18.9581,18.995,528000.0
2008-09-19 14:00:00,25.74,25.77,25.6,25.67,596200.0,18.995,19.0172,18.8917,18.9434,596200.0
2008-09-19 14:10:00,25.67,25.77,25.62,25.7,761300.0,18.9434,19.0172,18.9065,18.9655,761300.0
2008-09-19 14:20:00,25.69,25.74,25.59,25.65,1098000.0,18.9581,18.995,18.8843,18.9286,1098000.0
2008-09-19 14:30:00,25.66,25.7,25.5,25.55,634900.0,18.936,18.9655,18.8179,18.8548,634900.0
2008-09-19 14:40:00,25.55,25.7,25.54,25.65,784700.0,18.8548,18.9655,18.8474,18.9286,784700.0
2008-09-19 14:50:00,25.65,25.68,25.47,25.49,955100.0,18.9286,18.9507,18.7958,18.8105,955100.0
2008-09-19 15:00:00,25.5,25.53,25.34,25.51,1034500.0,18.8179,18.84,18.6998,18.8253,1034500.0
2008-09-19 15:10:00,25.51,25.63,25.49,25.53,917000.0,18.8253,18.9138,18.8105,18.84,917000.0
2008-09-19 15:20:00,25.53,25.62,25.43,25.45,1623800.0,18.84,18.9065,18.7662,18.781,1623800.0
2008-09-19 15:30:00,25.45,25.49,25.23,25.32,1509100.0,18.781,18.8105,18.6187,18.6851,1509100.0
2008-09-19 15:40:00,25.33,25.66,25.33,25.56,1136100.0,18.6925,18.936,18.6925,18.8622,1136100.0
2008-09-19 15:50:00,25.55,25.58,25.17,25.52,2993800.0,18.8548,18.8769,18.5744,18.8327,2993800.0
2008-09-22 09:30:00,25.29,25.37,24.75,25.23,521500.0,18.6629,18.722,18.2644,18.6187,521500.0
2008-09-22 09:40:00,25.23,25.28,25.08,25.1,284500.0,18.6187,18.6556,18.508,18.5227,284500.0
2008-09-22 09:50:00,25.1,25.2,25.0,25.16,345400.0,18.5227,18.5965,18.4489,18.567,345400.0
2008-09-22 10:00:00,25.16,25.22,25.0,25.0,370300.0,18.567,18.6113,18.4489,18.4489,370300.0
2008-09-22 10:10:00,25.0,25.08,24.84,24.84,343500.0,18.4489,18.508,18.3309,18.3309,343500.0
2008-09-22 10:20:00,24.83,24.98,24.82,24.96,202300.0,18.3235,18.4342,18.3161,18.4194,202300.0
2008-09-22 10:30:00,24.95,25.0,24.85,24.97,206900.0,18.412,18.4489,18.3382,18.4268,206900.0
2008-09-22 10:40:00,24.96,24.97,24.8,24.83,340900.0,18.4194,18.4268,18.3013,18.3235,340900.0
2008-09-22 10:50:00,24.82,24.95,24.77,24.95,240700.0,18.3161,18.412,18.2792,18.412,240700.0
2008-09-22 11:00:00,24.94,24.95,24.76,24.79,257400.0,18.4047,18.412,18.2718,18.294,257400.0
2008-09-22 11:10:00,24.79,24.82,24.7,24.73,280900.0,18.294,18.3161,18.2275,18.2497,280900.0
2008-09-22 11:20:00,24.72,24.74,24.52,24.56,323000.0,18.2423,18.2571,18.0947,18.1242,323000.0
2008-09-22 11:30:00,24.56,24.61,24.52,24.57,241900.0,18.1242,18.1611,18.0947,18.1316,241900.0
2008-09-22 11:40:00,24.56,24.58,24.39,24.48,280900.0,18.1242,18.139,17.9988,18.0652,280900.0
2008-09-22 11:50:00,24.48,24.5,24.39,24.5,206600.0,18.0652,18.0799,17.9988,18.0799,206600.0
2008-09-22 12:00:00,24.5,24.55,24.43,24.49,156700.0,18.0799,18.1168,18.0283,18.0726,156700.0
2008-09-22 12:10:00,24.49,24.56,24.41,24.54,179800.0,18.0726,18.1242,18.0135,18.1095,179800.0
2008-09-22 12:20:00,24.53,24.59,24.5,24.57,202200.0,18.1021,18.1464,18.0799,18.1316,202200.0
2008-09-22 12:30:00,24.57,24.64,24.56,24.61,197100.0,18.1316,18.1833,18.1242,18.1611,197100.0
2008-09-22 12:40:00,24.6,24.62,24.54,24.54,114400.0,18.1537,18.1685,18.1095,18.1095,114400.0
2008-09-22 12:50:00,24.54,24.56,24.5,24.51,240700.0,18.1095,18.1242,18.0799,18.0873,240700.0
2008-09-22 13:00:00,24.5,24.51,24.41,24.46,175600.0,18.0799,18.0873,18.0135,18.0504,175600.0
2008-09-22 13:10:00,24.46,24.5,24.3,24.32,206700.0,18.0504,18.0799,17.9324,17.9471,206700.0
2008-09-22 13:20:00,24.32,24.33,24.21,24.25,210600.0,17.9471,17.9545,17.8659,17.8955,210600.0
2008-09-22 13:30:00,24.25,24.3,24.12,24.18,246900.0,17.8955,17.9324,17.7995,17.8438,246900.0
2008-09-22 13:40:00,24.19,24.24,24.14,24.16,231000.0,17.8512,17.8881,17.8143,17.829,231000.0
2008-09-22 13:50:00,24.16,24.35,24.15,24.24,217900.0,17.829,17.9693,17.8217,17.8881,217900.0
2008-09-22 14:00:00,24.25,24.27,24.15,24.22,202700.0,17.8955,17.9102,17.8217,17.8733,202700.0
2008-09-22 14:10:00,24.22,24.32,24.17,24.26,259000.0,17.8733,17.9471,17.8364,17.9028,259000.0
2008-09-22 14:20:00,24.25,24.25,24.03,24.14,342700.0,17.8955,17.8955,17.7331,17.8143,342700.0
2008-09-22 14:30:00,24.13,24.22,24.11,24.15,321100.0,17.8069,17.8733,17.7921,17.8217,321100.0
2008-09-22 14:40:00,24.15,24.16,24.03,24.06,294600.0,17.8217,17.829,17.7331,17.7552,294600.0
2008-09-22 14:50:00,24.06,24.07,23.88,23.93,385300.0,17.7552,17.7626,17.6224,17.6593,385300.0
2008-09-22 15:00:00,23.93,24.0,23.9,23.92,210200.0,17.6593,17.711,17.6372,17.6519,210200.0
2008-09-22 15:10:00,23.92,23.97,23.73,23.73,437400.0,17.6519,17.6888,17.5117,17.5117,437400.0
2008-09-22 15:20:00,23.74,23.82,23.61,23.62,615700.0,17.5191,17.5781,17.4232,17.4305,615700.0
2008-09-22 15:30:00,23.63,23.86,23.61,23.85,683800.0,17.4379,17.6077,17.4232,17.6003,683800.0
2008-09-22 15:40:00,23.86,23.92,23.69,23.81,1094200.0,17.6077,17.6519,17.4822,17.5708,1094200.0
2008-09-22 15:50:00,23.81,23.93,23.74,23.78,1600000.0,17.5708,17.6593,17.5191,17.5486,1600000.0
2008-09-23 09:30:00,23.84,24.19,23.84,23.94,281200.0,17.5929,17.8512,17.5929,17.6667,281200.0
2008-09-23 09:40:00,23.96,24.18,23.87,24.18,200700.0,17.6815,17.8438,17.615,17.8438,200700.0
2008-09-23 09:50:00,24.18,24.33,23.94,23.97,397900.0,17.8438,17.9545,17.6667,17.6888,397900.0
2008-09-23 10:00:00,23.97,24.01,23.84,23.87,479600.0,17.6888,17.7184,17.5929,17.615,479600.0
2008-09-23 10:10:00,23.87,24.05,23.86,24.02,369000.0,17.615,17.7479,17.6077,17.7257,369000.0
2008-09-23 10:20:00,24.02,24.12,24.0,24.07,375500.0,17.7257,17.7995,17.711,17.7626,375500.0
2008-09-23 10:30:00,24.06,24.22,24.06,24.14,449700.0,17.7552,17.8733,17.7552,17.8143,449700.0
2008-09-23 10:40:00,24.15,24.17,23.97,24.05,324000.0,17.8217,17.8364,17.6888,17.7479,324000.0
2008-09-23 10:50:00,24.04,24.05,23.82,23.83,373600.0,17.7405,17.7479,17.5781,17.5855,373600.0
2008-09-23 11:00:00,23.83,23.96,23.8,23.94,515400.0,17.5855,17.6815,17.5634,17.6667,515400.0
2008-09-23 11:10:00,23.94,24.13,23.86,24.09,424000.0,17.6667,17.8069,17.6077,17.7774,424000.0
2008-09-23 11:20:00,24.09,24.2,24.09,24.13,289200.0,17.7774,17.8586,17.7774,17.8069,289200.0
2008-09-23 11:30:00,24.13,24.19,24.0,24.08,346200.0,17.8069,17.8512,17.711,17.77,346200.0
2008-09-23 11:40:00,24.07,24.19,24.05,24.18,257700.0,17.7626,17.8512,17.7479,17.8438,257700.0
2008-09-23 11:50:00,24.18,24.23,24.05,24.12,240800.0,17.8438,17.8807,17.7479,17.7995,240800.0
2008-09-23 12:00:00,24.12,24.14,23.99,24.14,287200.0,17.7995,17.8143,17.7036,17.8143,287200.0
2008-09-23 12:10:00,24.13,24.22,24.09,24.18,421800.0,17.8069,17.8733,17.7774,17.8438,421800.0
2008-09-23 12:20:00,24.18,24.2,24.11,24.11,317100.0,17.8438,17.8586,17.7921,17.7921,317100.0
2008-09-23 12:30:00,24.11,24.15,24.03,24.08,339600.0,17.7921,17.8217,17.7331,17.77,339600.0
2008-09-23 12:40:00,24.08,24.08,23.95,24.02,210300.0,17.77,17.77,17.6741,17.7257,210300.0
2008-09-23 12:50:00,24.02,24.02,23.88,23.88,186300.0,17.7257,17.7257,17.6224,17.6224,186300.0
2008-09-23 13:00:00,23.87,23.89,23.71,23.81,482400.0,17.615,17.6298,17.497,17.5708,482400.0
2008-09-23 13:10:00,23.82,23.83,23.7,23.73,295900.0,17.5781,17.5855,17.4896,17.5117,295900.0
2008-09-23 13:20:00,23.73,23.81,23.73,23.77,280700.0,17.5117,17.5708,17.5117,17.5412,280700.0
2008-09-23 13:30:00,23.78,23.78,23.6,23.68,362800.0,17.5486,17.5486,17.4158,17.4748,362800.0
2008-09-23 13:40:00,23.68,23.74,23.62,23.64,326000.0,17.4748,17.5191,17.4305,17.4453,326000.0
2008-09-23 13:50:00,23.64,23.67,23.55,23.59,366700.0,17.4453,17.4674,17.3789,17.4084,366700.0
2008-09-23 14:00:00,23.59,23.78,23.54,23.78,400500.0,17.4084,17.5486,17.3715,17.5486,400500.0
2008-09-23 14:10:00,23.78,23.8,23.69,23.75,358400.0,17.5486,17.5634,17.4822,17.5265,358400.0
2008-09-23 14:20:00,23.75,23.93,23.63,23.93,432400.0,17.5265,17.6593,17.4379,17.6593,432400.0
2008-09-23 14:30:00,23.92,23.96,23.72,23.72,295200.0,17.6519,17.6815,17.5043,17.5043,295200.0
2008-09-23 14:40:00,23.72,23.98,23.69,23.88,408500.0,17.5043,17.6962,17.4822,17.6224,408500.0
2008-09-23 14:50:00,23.88,23.98,23.85,23.9,329700.0,17.6224,17.6962,17.6003,17.6372,329700.0
2008-09-23 15:00:00,23.9,24.08,23.88,24.06,465300.0,17.6372,17.77,17.6224,17.7552,465300.0
2008-09-23 15:10:00,24.06,24.15,23.93,24.12,393000.0,17.7552,17.8217,17.6593,17.7995,393000.0
2008-09-23 15:20:00,24.12,24.13,23.88,23.89,395200.0,17.7995,17.8069,17.6224,17.6298,395200.0
2008-09-23 15:30:00,23.9,23.91,23.68,23.73,528900.0,17.6372,17.6446,17.4748,17.5117,528900.0
2008-09-23 15:40:00,23.73,23.84,23.5,23.59,665100.0,17.5117,17.5929,17.342,17.4084,665100.0
2008-09-23 15:50:00,23.58,23.68,23.51,23.62,780700.0,17.401,17.4748,17.3494,17.4305,780700.0
2008-09-24 09:30:00,24.0,24.0,24.0,24.0,0.0,17.711,17.711,17.711,17.711,0.0
2008-09-24 09:40:00,23.81,24.1,23.39,23.77,1112000.0,17.5708,17.7848,17.2608,17.5412,1112000.0
2008-09-24 09:50:00,23.76,23.92,23.7,23.77,850500.0,17.5339,17.6519,17.4896,17.5412,850500.0
2008-09-24 10:00:00,23.75,23.78,23.47,23.48,520100.0,17.5265,17.5486,17.3199,17.3272,520100.0
2008-09-24 10:10:00,23.48,23.6,23.36,23.58,403900.0,17.3272,17.4158,17.2387,17.401,403900.0
2008-09-24 10:20:00,23.59,23.68,23.49,23.64,443400.0,17.4084,17.4748,17.3346,17.4453,443400.0
2008-09-24 10:30:00,23.65,23.77,23.59,23.64,648100.0,17.4527,17.5412,17.4084,17.4453,648100.0
2008-09-24 10:40:00,23.65,23.94,23.63,23.9,450200.0,17.4527,17.6667,17.4379,17.6372,450200.0
2008-09-24 10:50:00,23.89,24.1,23.87,24.09,633500.0,17.6298,17.7848,17.615,17.7774,633500.0
2008-09-24 11:00:00,24.09,24.09,23.82,23.83,457600.0,17.7774,17.7774,17.5781,17.5855,457600.0
2008-09-24 11:10:00,23.83,23.91,23.61,23.63,400700.0,17.5855,17.6446,17.4232,17.4379,400700.0
2008-09-24 11:20:00,23.66,23.72,23.6,23.69,200600.0,17.4601,17.5043,17.4158,17.4822,200600.0
2008-09-24 11:30:00,23.69,23.77,23.61,23.61,167800.0,17.4822,17.5412,17.4232,17.4232,167800.0
2008-09-24 11:40:00,23.61,23.62,23.4,23.41,352400.0,17.4232,17.4305,17.2682,17.2756,352400.0
2008-09-24 11:50:00,23.4,23.44,23.36,23.4,376500.0,17.2682,17.2977,17.2387,17.2682,376500.0
2008-09-24 12:00:00,23.4,23.43,23.29,23.34,255900.0,17.2682,17.2903,17.187,17.2239,255900.0
2008-09-24 12:10:00,23.34,23.49,23.32,23.43,216200.0,17.2239,17.3346,17.2092,17.2903,216200.0
2008-09-24 12:20:00,23.43,23.46,23.26,23.28,191400.0,17.2903,17.3125,17.1649,17.1796,191400.0
2008-09-24 12:30:00,23.28,23.36,23.25,23.27,153500.0,17.1796,17.2387,17.1575,17.1723,153500.0
2008-09-24 12:40:00,23.27,23.38,23.26,23.37,181300.0,17.1723,17.2534,17.1649,17.2461,181300.0
2008-09-24 12:50:00,23.36,23.42,23.33,23.34,125400.0,17.2387,17.283,17.2165,17.2239,125400.0
2008-09-24 13:00:00,23.35,23.37,23.29,23.3,234300.0,17.2313,17.2461,17.187,17.1944,234300.0
2008-09-24 13:10:00,23.29,23.35,23.26,23.3,344200.0,17.187,17.2313,17.1649,17.1944,344200.0
2008-09-24 13:20:00,23.3,23.5,23.29,23.41,333700.0,17.1944,17.342,17.187,17.2756,333700.0
2008-09-24 13:30:00,23.41,23.5,23.36,23.47,334000.0,17.2756,17.342,17.2387,17.3199,334000.0
2008-09-24 13:40:00,23.48,23.53,23.39,23.5,192000.0,17.3272,17.3641,17.2608,17.342,192000.0
2008-09-24 13:50:00,23.51,23.52,23.42,23.47,253700.0,17.3494,17.3568,17.283,17.3199,253700.0
2008-09-24 14:00:00,23.46,23.63,23.41,23.61,265000.0,17.3125,17.4379,17.2756,17.4232,265000.0
2008-09-24 14:10:00,23.61,23.61,23.4,23.57,356500.0,17.4232,17.4232,17.2682,17.3936,356500.0
2008-09-24 14:20:00,23.57,23.67,23.53,23.64,244500.0,17.3936,17.4674,17.3641,17.4453,244500.0
2008-09-24 14:30:00,23.65,23.81,23.64,23.77,312100.0,17.4527,17.5708,17.4453,17.5412,312100.0
2008-09-24 14:40:00,23.78,23.88,23.73,23.75,242400.0,17.5486,17.6224,17.5117,17.5265,242400.0
2008-09-24 14:50:00,23.75,23.76,23.63,23.65,229900.0,17.5265,17.5339,17.4379,17.4527,229900.0
2008-09-24 15:00:00,23.65,23.74,23.58,23.74,327700.0,17.4527,17.5191,17.401,17.5191,327700.0
2008-09-24 15:10:00,23.74,23.75,23.52,23.52,380200.0,17.5191,17.5265,17.3568,17.3568,380200.0
2008-09-24 15:20:00,23.52,23.69,23.48,23.69,371500.0,17.3568,17.4822,17.3272,17.4822,371500.0
2008-09-24 15:30:00,23.68,23.77,23.66,23.66,400700.0,17.4748,17.5412,17.4601,17.4601,400700.0
2008-09-24 15:40:00,23.66,23.66,23.52,23.55,504700.0,17.4601,17.4601,17.3568,17.3789,504700.0
2008-09-24 15:50:00,23.56,23.67,23.49,23.66,795800.0,17.3863,17.4674,17.3346,17.4601,795800.0
2008-09-25 09:30:00,23.97,24.23,23.56,23.61,446600.0,17.6888,17.8807,17.3863,17.4232,446600.0
2008-09-25 09:40:00,23.61,23.88,23.58,23.82,422400.0,17.4232,17.6224,17.401,17.5781,422400.0
2008-09-25 09:50:00,23.82,24.06,23.82,24.02,740400.0,17.5781,17.7552,17.5781,17.7257,740400.0
2008-09-25 10:00:00,24.0,24.02,23.8,23.92,728800.0,17.711,17.7257,17.5634,17.6519,728800.0
2008-09-25 10:10:00,23.92,24.01,23.88,23.96,824800.0,17.6519,17.7184,17.6224,17.6815,824800.0
2008-09-25 10:20:00,23.95,23.97,23.85,23.93,564300.0,17.6741,17.6888,17.6003,17.6593,564300.0
2008-09-25 10:30:00,23.93,23.96,23.67,23.74,428600.0,17.6593,17.6815,17.4674,17.5191,428600.0
2008-09-25 10:40:00,23.74,23.84,23.69,23.83,455800.0,17.5191,17.5929,17.4822,17.5855,455800.0
2008-09-25 10:50:00,23.83,23.85,23.7,23.72,351400.0,17.5855,17.6003,17.4896,17.5043,351400.0
2008-09-25 11:00:00,23.72,23.72,23.56,23.58,289800.0,17.5043,17.5043,17.3863,17.401,289800.0
2008-09-25 11:10:00,23.59,23.67,23.58,23.61,259100.0,17.4084,17.4674,17.401,17.4232,259100.0
2008-09-25 11:20:00,23.6,23.79,23.6,23.74,360300.0,17.4158,17.556,17.4158,17.5191,360300.0
2008-09-25 11:30:00,23.74,23.82,23.74,23.8,386400.0,17.5191,17.5781,17.5191,17.5634,386400.0
2008-09-25 11:40:00,23.8,23.89,23.78,23.84,195800.0,17.5634,17.6298,17.5486,17.5929,195800.0
2008-09-25 11:50:00,23.84,23.88,23.79,23.85,268700.0,17.5929,17.6224,17.556,17.6003,268700.0
2008-09-25 12:00:00,23.85,23.87,23.78,23.78,220000.0,17.6003,17.615,17.5486,17.5486,220000.0
2008-09-25 12:10:00,23.78,23.91,23.77,23.88,196400.0,17.5486,17.6446,17.5412,17.6224,196400.0
2008-09-25 12:20:00,23.89,23.89,23.74,23.81,218500.0,17.6298,17.6298,17.5191,17.5708,218500.0
2008-09-25 12:30:00,23.82,23.85,23.73,23.75,173600.0,17.5781,17.6003,17.5117,17.5265,173600.0
2008-09-25 12:40:00,23.75,23.87,23.75,23.86,225300.0,17.5265,17.615,17.5265,17.6077,225300.0
2008-09-25 12:50:00,23.86,23.92,23.8,23.89,554600.0,17.6077,17.6519,17.5634,17.6298,554600.0
2008-09-25 13:00:00,23.9,24.07,23.9,23.95,462100.0,17.6372,17.7626,17.6372,17.6741,462100.0
2008-09-25 13:10:00,23.95,23.99,23.87,23.89,335700.0,17.6741,17.7036,17.615,17.6298,335700.0
2008-09-25 13:20:00,23.89,23.98,23.85,23.97,258600.0,17.6298,17.6962,17.6003,17.6888,258600.0
2008-09-25 13:30:00,23.98,24.12,23.95,24.08,386200.0,17.6962,17.7995,17.6741,17.77,386200.0
2008-09-25 13:40:00,24.08,24.17,24.01,24.14,270400.0,17.77,17.8364,17.7184,17.8143,270400.0
2008-09-25 13:50:00,24.13,24.16,24.03,24.12,630100.0,17.8069,17.829,17.7331,17.7995,630100.0
2008-09-25 14:00:00,24.11,24.14,24.03,24.04,262600.0,17.7921,17.8143,17.7331,17.7405,262600.0
2008-09-25 14:10:00,24.03,24.03,23.87,23.95,298300.0,17.7331,17.7331,17.615,17.6741,298300.0
2008-09-25 14:20:00,23.95,23.95,23.81,23.87,383300.0,17.6741,17.6741,17.5708,17.615,383300.0
2008-09-25 14:30:00,23.87,23.97,23.86,23.89,234400.0,17.615,17.6888,17.6077,17.6298,234400.0
2008-09-25 14:40:00,23.89,23.9,23.82,23.85,291900.0,17.6298,17.6372,17.5781,17.6003,291900.0
2008-09-25 14:50:00,23.85,24.0,23.81,23.98,298700.0,17.6003,17.711,17.5708,17.6962,298700.0
2008-09-25 15:00:00,23.98,24.06,23.96,24.01,323600.0,17.6962,17.7552,17.6815,17.7184,323600.0
2008-09-25 15:10:00,24.01,24.08,23.97,24.06,291600.0,17.7184,17.77,17.6888,17.7552,291600.0
2008-09-25 15:20:00,24.06,24.11,24.01,24.07,366500.0,17.7552,17.7921,17.7184,17.7626,366500.0
2008-09-25 15:30:00,24.06,24.12,23.97,24.07,423300.0,17.7552,17.7995,17.6888,17.7626,423300.0
2008-09-25 15:40:00,24.06,24.06,23.8,23.86,554700.0,17.7552,17.7552,17.5634,17.6077,554700.0
2008-09-25 15:50:00,23.85,23.91,23.78,23.89,1021600.0,17.6003,17.6446,17.5486,17.6298,1021600.0
2008-09-26 09:30:00,23.38,23.67,23.25,23.51,510700.0,17.2534,17.4674,17.1575,17.3494,510700.0
2008-09-26 09:40:00,23.46,23.64,23.37,23.49,237100.0,17.3125,17.4453,17.2461,17.3346,237100.0
2008-09-26 09:50:00,23.47,23.75,23.42,23.65,386900.0,17.3199,17.5265,17.283,17.4527,386900.0
2008-09-26 10:00:00,23.65,23.78,23.63,23.74,309400.0,17.4527,17.5486,17.4379,17.5191,309400.0
2008-09-26 10:10:00,23.74,23.85,23.71,23.79,199700.0,17.5191,17.6003,17.497,17.556,199700.0
2008-09-26 10:20:00,23.8,23.86,23.72,23.77,196100.0,17.5634,17.6077,17.5043,17.5412,196100.0
2008-09-26 10:30:00,23.78,24.03,23.76,24.02,282500.0,17.5486,17.7331,17.5339,17.7257,282500.0
2008-09-26 10:40:00,24.02,24.11,24.0,24.08,372400.0,17.7257,17.7921,17.711,17.77,372400.0
2008-09-26 10:50:00,24.09,24.29,24.08,24.13,437800.0,17.7774,17.925,17.77,17.8069,437800.0
2008-09-26 11:00:00,24.13,24.2,24.01,24.02,390100.0,17.8069,17.8586,17.7184,17.7257,390100.0
2008-09-26 11:10:00,24.03,24.1,23.83,23.94,412900.0,17.7331,17.7848,17.5855,17.6667,412900.0
2008-09-26 11:20:00,23.93,23.98,23.84,23.94,300300.0,17.6593,17.6962,17.5929,17.6667,300300.0
2008-09-26 11:30:00,23.93,24.08,23.88,23.89,270300.0,17.6593,17.77,17.6224,17.6298,270300.0
2008-09-26 11:40:00,23.9,24.01,23.85,24.0,335900.0,17.6372,17.7184,17.6003,17.711,335900.0
2008-09-26 11:50:00,24.0,24.06,23.86,23.9,231400.0,17.711,17.7552,17.6077,17.6372,231400.0
2008-09-26 12:00:00,23.89,23.99,23.84,23.99,190600.0,17.6298,17.7036,17.5929,17.7036,190600.0
2008-09-26 12:10:00,23.99,24.05,23.92,23.92,200200.0,17.7036,17.7479,17.6519,17.6519,200200.0
2008-09-26 12:20:00,23.92,24.02,23.91,23.99,158600.0,17.6519,17.7257,17.6446,17.7036,158600.0
2008-09-26 12:30:00,23.99,24.12,23.99,24.09,345900.0,17.7036,17.7995,17.7036,17.7774,345900.0
2008-09-26 12:40:00,24.09,24.2,24.08,24.14,285700.0,17.7774,17.8586,17.77,17.8143,285700.0
2008-09-26 12:50:00,24.14,24.17,24.09,24.12,147300.0,17.8143,17.8364,17.7774,17.7995,147300.0
2008-09-26 13:00:00,24.12,24.2,24.06,24.19,248000.0,17.7995,17.8586,17.7552,17.8512,248000.0
2008-09-26 13:10:00,24.19,24.38,24.18,24.36,406800.0,17.8512,17.9914,17.8438,17.9766,406800.0
2008-09-26 13:20:00,24.35,24.43,24.31,24.36,341000.0,17.9693,18.0283,17.9397,17.9766,341000.0
2008-09-26 13:30:00,24.35,24.36,24.24,24.33,147700.0,17.9693,17.9766,17.8881,17.9545,147700.0
2008-09-26 13:40:00,24.34,24.39,24.27,24.27,239200.0,17.9619,17.9988,17.9102,17.9102,239200.0
2008-09-26 13:50:00,24.27,24.28,24.12,24.14,285000.0,17.9102,17.9176,17.7995,17.8143,285000.0
2008-09-26 14:00:00,24.14,24.16,24.06,24.14,240200.0,17.8143,17.829,17.7552,17.8143,240200.0
2008-09-26 14:10:00,24.12,24.3,24.11,24.28,142800.0,17.7995,17.9324,17.7921,17.9176,142800.0
2008-09-26 14:20:00,24.29,24.34,24.15,24.15,177600.0,17.925,17.9619,17.8217,17.8217,177600.0
2008-09-26 14:30:00,24.15,24.15,24.09,24.11,168900.0,17.8217,17.8217,17.7774,17.7921,168900.0
2008-09-26 14:40:00,24.11,24.2,24.06,24.17,249500.0,17.7921,17.8586,17.7552,17.8364,249500.0
2008-09-26 14:50:00,24.17,24.18,24.04,24.05,148400.0,17.8364,17.8438,17.7405,17.7479,148400.0
2008-09-26 15:00:00,24.05,24.06,23.87,23.95,396200.0,17.7479,17.7552,17.615,17.6741,396200.0
2008-09-26 15:10:00,23.95,24.06,23.91,24.0,187200.0,17.6741,17.7552,17.6446,17.711,187200.0
2008-09-26 15:20:00,24.01,24.28,24.01,24.23,408700.0,17.7184,17.9176,17.7184,17.8807,408700.0
2008-09-26 15:30:00,24.23,24.34,24.18,24.32,435700.0,17.8807,17.9619,17.8438,17.9471,435700.0
2008-09-26 15:40:00,24.32,24.43,24.28,24.41,602000.0,17.9471,18.0283,17.9176,18.0135,602000.0
2008-09-26 15:50:00,24.41,24.52,24.36,24.48,857300.0,18.0135,18.0947,17.9766,18.0652,857300.0
2008-09-29 09:30:00,23.96,24.44,23.81,24.25,528500.0,17.6815,18.0357,17.5708,17.8955,528500.0
2008-09-29 09:40:00,24.23,24.23,23.62,23.62,535300.0,17.8807,17.8807,17.4305,17.4305,535300.0
2008-09-29 09:50:00,23.62,23.69,23.31,23.59,848800.0,17.4305,17.4822,17.2018,17.4084,848800.0
2008-09-29 10:00:00,23.59,23.79,23.56,23.68,372400.0,17.4084,17.556,17.3863,17.4748,372400.0
2008-09-29 10:10:00,23.68,23.88,23.55,23.67,542500.0,17.4748,17.6224,17.3789,17.4674,542500.0
2008-09-29 10:20:00,23.68,23.8,23.59,23.8,368500.0,17.4748,17.5634,17.4084,17.5634,368500.0
2008-09-29 10:30:00,23.8,23.93,23.59,23.91,275100.0,17.5634,17.6593,17.4084,17.6446,275100.0
2008-09-29 10:40:00,23.91,23.96,23.59,23.9,243700.0,17.6446,17.6815,17.4084,17.6372,243700.0
2008-09-29 10:50:00,23.95,23.97,23.59,23.78,182000.0,17.6741,17.6888,17.4084,17.5486,182000.0
2008-09-29 11:00:00,23.79,23.91,23.59,23.9,189300.0,17.556,17.6446,17.4084,17.6372,189300.0
2008-09-29 11:10:00,23.91,23.93,23.68,23.74,236500.0,17.6446,17.6593,17.4748,17.5191,236500.0
2008-09-29 11:20:00,23.75,23.84,23.73,23.76,171200.0,17.5265,17.5929,17.5117,17.5339,171200.0
2008-09-29 11:30:00,23.76,23.77,23.63,23.64,194100.0,17.5339,17.5412,17.4379,17.4453,194100.0
2008-09-29 11:40:00,23.64,23.81,23.64,23.8,255000.0,17.4453,17.5708,17.4453,17.5634,255000.0
2008-09-29 11:50:00,23.77,23.91,23.76,23.83,224100.0,17.5412,17.6446,17.5339,17.5855,224100.0
2008-09-29 12:00:00,23.81,23.86,23.75,23.75,188200.0,17.5708,17.6077,17.5265,17.5265,188200.0
2008-09-29 12:10:00,23.76,23.77,23.5,23.5,479000.0,17.5339,17.5412,17.342,17.342,479000.0
2008-09-29 12:20:00,23.5,23.6,23.5,23.52,281600.0,17.342,17.4158,17.342,17.3568,281600.0
2008-09-29 12:30:00,23.52,23.71,23.46,23.67,332900.0,17.3568,17.497,17.3125,17.4674,332900.0
2008-09-29 12:40:00,23.67,23.75,23.61,23.72,336700.0,17.4674,17.5265,17.4232,17.5043,336700.0
2008-09-29 12:50:00,23.72,23.74,23.6,23.62,154400.0,17.5043,17.5191,17.4158,17.4305,154400.0
2008-09-29 13:00:00,23.62,23.64,23.47,23.51,228800.0,17.4305,17.4453,17.3199,17.3494,228800.0
2008-09-29 13:10:00,23.52,23.58,23.5,23.54,228200.0,17.3568,17.401,17.342,17.3715,228200.0
2008-09-29 13:20:00,23.54,23.76,23.51,23.71,313800.0,17.3715,17.5339,17.3494,17.497,313800.0
2008-09-29 13:30:00,23.7,23.72,23.49,23.54,467900.0,17.4896,17.5043,17.3346,17.3715,467900.0
2008-09-29 13:40:00,23.54,23.59,22.35,22.95,1024500.0,17.3715,17.4084,16.4933,16.9361,1024500.0
2008-09-29 13:50:00,22.99,23.56,22.84,22.93,999600.0,16.9656,17.3863,16.8549,16.9214,999600.0
2008-09-29 14:00:00,22.94,23.47,22.62,23.08,904500.0,16.9287,17.3199,16.6926,17.032,904500.0
2008-09-29 14:10:00,23.09,23.31,22.81,23.3,734000.0,17.0394,17.2018,16.8328,17.1944,734000.0
2008-09-29 14:20:00,23.31,23.41,23.06,23.2,711400.0,17.2018,17.2756,17.0173,17.1206,711400.0
2008-09-29 14:30:00,23.21,23.23,23.02,23.17,444700.0,17.128,17.1427,16.9878,17.0985,444700.0
2008-09-29 14:40:00,23.17,23.36,23.1,23.16,716500.0,17.0985,17.2387,17.0468,17.0911,716500.0
2008-09-29 14:50:00,23.16,23.19,22.61,22.62,656700.0,17.0911,17.1132,16.6852,16.6926,656700.0
2008-09-29 15:00:00,22.62,22.78,22.61,22.7,772400.0,16.6926,16.8107,16.6852,16.7516,772400.0
2008-09-29 15:10:00,22.7,22.7,22.33,22.35,715600.0,16.7516,16.7516,16.4786,16.4933,715600.0
2008-09-29 15:20:00,22.35,22.38,22.09,22.23,835700.0,16.4933,16.5155,16.3015,16.4048,835700.0
2008-09-29 15:30:00,22.24,22.63,22.17,22.61,735100.0,16.4122,16.7,16.3605,16.6852,735100.0
2008-09-29 15:40:00,22.61,23.21,22.49,23.08,1178400.0,16.6852,17.128,16.5967,17.032,1178400.0
2008-09-29 15:50:00,23.07,23.24,22.81,23.05,947000.0,17.0247,17.1501,16.8328,17.0099,947000.0
2008-09-30 09:30:00,23.57,23.78,23.41,23.47,706700.0,17.3936,17.5486,17.2756,17.3199,706700.0
2008-09-30 09:40:00,23.47,23.55,23.32,23.34,680900.0,17.3199,17.3789,17.2092,17.2239,680900.0
2008-09-30 09:50:00,23.34,23.5,23.32,23.38,534900.0,17.2239,17.342,17.2092,17.2534,534900.0
2008-09-30 10:00:00,23.37,23.61,23.33,23.34,613700.0,17.2461,17.4232,17.2165,17.2239,613700.0
2008-09-30 10:10:00,23.34,23.52,23.31,23.37,607500.0,17.2239,17.3568,17.2018,17.2461,607500.0
2008-09-30 10:20:00,23.37,23.43,23.2,23.23,460400.0,17.2461,17.2903,17.1206,17.1427,460400.0
2008-09-30 10:30:00,23.22,23.48,23.2,23.42,451300.0,17.1354,17.3272,17.1206,17.283,451300.0
2008-09-30 10:40:00,23.43,23.51,23.36,23.44,321200.0,17.2903,17.3494,17.2387,17.2977,321200.0
2008-09-30 10:50:00,23.44,23.49,23.4,23.45,321900.0,17.2977,17.3346,17.2682,17.3051,321900.0
2008-09-30 11:00:00,23.45,23.45,23.35,23.38,557300.0,17.3051,17.3051,17.2313,17.2534,557300.0
2008-09-30 11:10:00,23.38,23.38,23.16,23.18,410500.0,17.2534,17.2534,17.0911,17.1058,410500.0
2008-09-30 11:20:00,23.18,23.2,23.05,23.18,301500.0,17.1058,17.1206,17.0099,17.1058,301500.0
2008-09-30 11:30:00,23.19,23.26,23.19,23.21,344900.0,17.1132,17.1649,17.1132,17.128,344900.0
2008-09-30 11:40:00,23.21,23.45,23.21,23.42,390500.0,17.128,17.3051,17.128,17.283,390500.0
2008-09-30 11:50:00,23.41,23.42,23.3,23.35,211800.0,17.2756,17.283,17.1944,17.2313,211800.0
2008-09-30 12:00:00,23.36,23.38,23.16,23.22,339100.0,17.2387,17.2534,17.0911,17.1354,339100.0
2008-09-30 12:10:00,23.23,23.24,23.15,23.18,146800.0,17.1427,17.1501,17.0837,17.1058,146800.0
2008-09-30 12:20:00,23.18,23.28,23.16,23.28,317500.0,17.1058,17.1796,17.0911,17.1796,317500.0
2008-09-30 12:30:00,23.27,23.36,23.2,23.33,195200.0,17.1723,17.2387,17.1206,17.2165,195200.0
2008-09-30 12:40:00,23.34,23.39,23.31,23.38,158800.0,17.2239,17.2608,17.2018,17.2534,158800.0
2008-09-30 12:50:00,23.38,23.42,23.35,23.41,184100.0,17.2534,17.283,17.2313,17.2756,184100.0
2008-09-30 13:00:00,23.42,23.42,23.29,23.34,209800.0,17.283,17.283,17.187,17.2239,209800.0
2008-09-30 13:10:00,23.33,23.43,23.27,23.38,246300.0,17.2165,17.2903,17.1723,17.2534,246300.0
2008-09-30 13:20:00,23.38,23.51,23.37,23.5,323000.0,17.2534,17.3494,17.2461,17.342,323000.0
2008-09-30 13:30:00,23.49,23.51,23.47,23.47,507700.0,17.3346,17.3494,17.3199,17.3199,507700.0
2008-09-30 13:40:00,23.46,23.5,23.46,23.5,356000.0,17.3125,17.342,17.3125,17.342,356000.0
2008-09-30 13:50:00,23.5,23.51,23.44,23.49,632400.0,17.342,17.3494,17.2977,17.3346,632400.0
2008-09-30 14:00:00,23.5,23.69,23.47,23.67,712700.0,17.342,17.4822,17.3199,17.4674,712700.0
2008-09-30 14:10:00,23.68,23.79,23.65,23.72,340900.0,17.4748,17.556,17.4527,17.5043,340900.0
2008-09-30 14:20:00,23.7,23.92,23.67,23.91,378000.0,17.4896,17.6519,17.4674,17.6446,378000.0
2008-09-30 14:30:00,23.91,24.0,23.82,23.85,456400.0,17.6446,17.711,17.5781,17.6003,456400.0
2008-09-30 14:40:00,23.86,23.9,23.83,23.89,259900.0,17.6077,17.6372,17.5855,17.6298,259900.0
2008-09-30 14:50:00,23.89,24.01,23.86,23.97,423800.0,17.6298,17.7184,17.6077,17.6888,423800.0
2008-09-30 15:00:00,23.97,24.09,23.94,24.02,500800.0,17.6888,17.7774,17.6667,17.7257,500800.0
2008-09-30 15:10:00,24.03,24.04,23.92,24.0,414100.0,17.7331,17.7405,17.6519,17.711,414100.0
2008-09-30 15:20:00,23.99,24.19,23.96,24.08,598800.0,17.7036,17.8512,17.6815,17.77,598800.0
2008-09-30 15:30:00,24.09,24.11,23.91,23.91,566500.0,17.7774,17.7921,17.6446,17.6446,566500.0
2008-09-30 15:40:00,23.92,24.0,23.8,23.97,1413200.0,17.6519,17.711,17.5634,17.6888,1413200.0
2008-09-30 15:50:00,23.97,23.97,23.67,23.8,2195700.0,17.6888,17.6888,17.4674,17.5634,2195700.0
2008-10-01 09:30:00,23.41,23.63,23.02,23.08,679500.0,17.2756,17.4379,16.9878,17.032,679500.0
2008-10-01 09:40:00,23.07,23.29,23.06,23.11,858500.0,17.0247,17.187,17.0173,17.0542,858500.0
2008-10-01 09:50:00,23.11,23.18,22.98,23.1,659300.0,17.0542,17.1058,16.9583,17.0468,659300.0
2008-10-01 10:00:00,23.08,23.09,22.74,22.89,641200.0,17.032,17.0394,16.7811,16.8918,641200.0
2008-10-01 10:10:00,22.89,22.94,22.79,22.93,410700.0,16.8918,16.9287,16.818,16.9214,410700.0
2008-10-01 10:20:00,22.93,22.99,22.74,22.79,553500.0,16.9214,16.9656,16.7811,16.818,553500.0
2008-10-01 10:30:00,22.79,22.82,22.68,22.81,490400.0,16.818,16.8402,16.7369,16.8328,490400.0
2008-10-01 10:40:00,22.81,22.93,22.79,22.83,555300.0,16.8328,16.9214,16.818,16.8476,555300.0
2008-10-01 10:50:00,22.84,22.89,22.7,22.87,300300.0,16.8549,16.8918,16.7516,16.8771,300300.0
2008-10-01 11:00:00,22.87,22.9,22.75,22.79,317500.0,16.8771,16.8992,16.7885,16.818,317500.0
2008-10-01 11:10:00,22.8,22.87,22.79,22.85,292600.0,16.8254,16.8771,16.818,16.8623,292600.0
2008-10-01 11:20:00,22.85,22.87,22.78,22.82,298500.0,16.8623,16.8771,16.8107,16.8402,298500.0
2008-10-01 11:30:00,22.82,22.88,22.79,22.82,292900.0,16.8402,16.8845,16.818,16.8402,292900.0
2008-10-01 11:40:00,22.82,22.85,22.78,22.85,257700.0,16.8402,16.8623,16.8107,16.8623,257700.0
2008-10-01 11:50:00,22.84,22.95,22.84,22.87,587500.0,16.8549,16.9361,16.8549,16.8771,587500.0
2008-10-01 12:00:00,22.87,22.91,22.81,22.84,369400.0,16.8771,16.9066,16.8328,16.8549,369400.0
2008-10-01 12:10:00,22.85,23.03,22.81,22.96,436500.0,16.8623,16.9952,16.8328,16.9435,436500.0
2008-10-01 12:20:00,22.95,23.07,22.93,23.04,295000.0,16.9361,17.0247,16.9214,17.0025,295000.0
2008-10-01 12:30:00,23.04,23.23,23.02,23.15,434100.0,17.0025,17.1427,16.9878,17.0837,434100.0
2008-10-01 12:40:00,23.15,23.23,23.12,23.2,403600.0,17.0837,17.1427,17.0616,17.1206,403600.0
2008-10-01 12:50:00,23.21,23.42,23.21,23.33,819000.0,17.128,17.283,17.128,17.2165,819000.0
2008-10-01 13:00:00,23.34,23.35,23.13,23.18,327000.0,17.2239,17.2313,17.0689,17.1058,327000.0
2008-10-01 13:10:00,23.19,23.22,23.07,23.16,344600.0,17.1132,17.1354,17.0247,17.0911,344600.0
2008-10-01 13:20:00,23.15,23.15,23.0,23.07,372000.0,17.0837,17.0837,16.973,17.0247,372000.0
2008-10-01 13:30:00,23.07,23.09,22.96,23.04,448700.0,17.0247,17.0394,16.9435,17.0025,448700.0
2008-10-01 13:40:00,23.04,23.3,22.93,23.15,1028000.0,17.0025,17.1944,16.9214,17.0837,1028000.0
2008-10-01 13:50:00,23.14,23.31,23.1,23.11,610400.0,17.0763,17.2018,17.0468,17.0542,610400.0
2008-10-01 14:00:00,23.12,23.23,23.05,23.19,465300.0,17.0616,17.1427,17.0099,17.1132,465300.0
2008-10-01 14:10:00,23.19,23.32,23.12,23.29,335100.0,17.1132,17.2092,17.0616,17.187,335100.0
2008-10-01 14:20:00,23.28,23.34,23.24,23.32,343000.0,17.1796,17.2239,17.1501,17.2092,343000.0
2008-10-01 14:30:00,23.31,23.31,23.15,23.27,250900.0,17.2018,17.2018,17.0837,17.1723,250900.0
2008-10-01 14:40:00,23.27,23.44,23.25,23.38,411000.0,17.1723,17.2977,17.1575,17.2534,411000.0
2008-10-01 14:50:00,23.41,23.46,23.24,23.28,461800.0,17.2756,17.3125,17.1501,17.1796,461800.0
2008-10-01 15:00:00,23.28,23.33,23.23,23.29,294200.0,17.1796,17.2165,17.1427,17.187,294200.0
2008-10-01 15:10:00,23.29,23.34,23.1,23.18,452900.0,17.187,17.2239,17.0468,17.1058,452900.0
2008-10-01 15:20:00,23.18,23.29,23.16,23.19,321400.0,17.1058,17.187,17.0911,17.1132,321400.0
2008-10-01 15:30:00,23.2,23.26,23.08,23.11,477700.0,17.1206,17.1649,17.032,17.0542,477700.0
2008-10-01 15:40:00,23.12,23.21,23.09,23.11,394700.0,17.0616,17.128,17.0394,17.0542,394700.0
2008-10-01 15:50:00,23.11,23.26,23.11,23.24,560200.0,17.0542,17.1649,17.0542,17.1501,560200.0
2008-10-02 09:30:00,23.03,23.25,22.85,23.05,292800.0,16.9952,17.1575,16.8623,17.0099,292800.0
2008-10-02 09:40:00,23.05,23.28,23.03,23.23,288300.0,17.0099,17.1796,16.9952,17.1427,288300.0
2008-10-02 09:50:00,23.23,23.33,23.15,23.16,301400.0,17.1427,17.2165,17.0837,17.0911,301400.0
2008-10-02 10:00:00,23.16,23.19,23.02,23.09,346300.0,17.0911,17.1132,16.9878,17.0394,346300.0
2008-10-02 10:10:00,23.09,23.27,23.06,23.26,434200.0,17.0394,17.1723,17.0173,17.1649,434200.0
2008-10-02 10:20:00,23.28,23.28,23.1,23.15,349600.0,17.1796,17.1796,17.0468,17.0837,349600.0
2008-10-02 10:30:00,23.16,23.2,22.97,22.97,424000.0,17.0911,17.1206,16.9509,16.9509,424000.0
2008-10-02 10:40:00,22.97,23.01,22.85,22.92,287900.0,16.9509,16.9804,16.8623,16.914,287900.0
2008-10-02 10:50:00,22.92,23.0,22.9,22.98,145500.0,16.914,16.973,16.8992,16.9583,145500.0
2008-10-02 11:00:00,22.98,23.0,22.75,22.8,232100.0,16.9583,16.973,16.7885,16.8254,232100.0
2008-10-02 11:10:00,22.79,22.81,22.61,22.7,349900.0,16.818,16.8328,16.6852,16.7516,349900.0
2008-10-02 11:20:00,22.69,22.79,22.67,22.74,241400.0,16.7442,16.818,16.7295,16.7811,241400.0
2008-10-02 11:30:00,22.74,22.8,22.65,22.77,247300.0,16.7811,16.8254,16.7147,16.8033,247300.0
2008-10-02 11:40:00,22.77,22.87,22.74,22.75,234200.0,16.8033,16.8771,16.7811,16.7885,234200.0
2008-10-02 11:50:00,22.74,22.8,22.7,22.77,177600.0,16.7811,16.8254,16.7516,16.8033,177600.0
2008-10-02 12:00:00,22.77,22.85,22.76,22.77,173800.0,16.8033,16.8623,16.7959,16.8033,173800.0
2008-10-02 12:10:00,22.77,22.8,22.71,22.76,203200.0,16.8033,16.8254,16.759,16.7959,203200.0
2008-10-02 12:20:00,22.76,22.76,22.68,22.69,166800.0,16.7959,16.7959,16.7369,16.7442,166800.0
2008-10-02 12:30:00,22.69,22.72,22.64,22.65,179700.0,16.7442,16.7664,16.7073,16.7147,179700.0
2008-10-02 12:40:00,22.65,22.73,22.65,22.68,206700.0,16.7147,16.7738,16.7147,16.7369,206700.0
2008-10-02 12:50:00,22.68,22.78,22.68,22.76,189300.0,16.7369,16.8107,16.7369,16.7959,189300.0
2008-10-02 13:00:00,22.76,22.76,22.66,22.67,173100.0,16.7959,16.7959,16.7221,16.7295,173100.0
2008-10-02 13:10:00,22.67,22.7,22.54,22.67,293000.0,16.7295,16.7516,16.6336,16.7295,293000.0
2008-10-02 13:20:00,22.67,22.69,22.58,22.65,184000.0,16.7295,16.7442,16.6631,16.7147,184000.0
2008-10-02 13:30:00,22.65,22.73,22.6,22.67,215300.0,16.7147,16.7738,16.6778,16.7295,215300.0
2008-10-02 13:40:00,22.66,22.95,22.63,22.83,335900.0,16.7221,16.9361,16.7,16.8476,335900.0
2008-10-02 13:50:00,22.83,22.87,22.61,22.73,441600.0,16.8476,16.8771,16.6852,16.7738,441600.0
2008-10-02 14:00:00,22.72,22.8,22.65,22.68,392100.0,16.7664,16.8254,16.7147,16.7369,392100.0
2008-10-02 14:10:00,22.67,22.71,22.61,22.62,386100.0,16.7295,16.759,16.6852,16.6926,386100.0
2008-10-02 14:20:00,22.62,22.62,22.51,22.56,264400.0,16.6926,16.6926,16.6114,16.6483,264400.0
2008-10-02 14:30:00,22.57,22.59,22.37,22.49,446300.0,16.6557,16.6705,16.5081,16.5967,446300.0
2008-10-02 14:40:00,22.5,22.64,22.49,22.62,333700.0,16.604,16.7073,16.5967,16.6926,333700.0
2008-10-02 14:50:00,22.62,22.65,22.53,22.64,294200.0,16.6926,16.7147,16.6262,16.7073,294200.0
2008-10-02 15:00:00,22.64,22.69,22.58,22.62,317500.0,16.7073,16.7442,16.6631,16.6926,317500.0
2008-10-02 15:10:00,22.62,22.67,22.43,22.45,370900.0,16.6926,16.7295,16.5524,16.5671,370900.0
2008-10-02 15:20:00,22.46,22.55,22.38,22.4,428800.0,16.5745,16.6409,16.5155,16.5302,428800.0
2008-10-02 15:30:00,22.39,22.59,22.37,22.47,479900.0,16.5229,16.6705,16.5081,16.5819,479900.0
2008-10-02 15:40:00,22.46,22.53,22.43,22.49,563600.0,16.5745,16.6262,16.5524,16.5967,563600.0
2008-10-02 15:50:00,22.49,22.5,22.42,22.43,813700.0,16.5967,16.604,16.545,16.5524,813700.0
2008-10-03 09:30:00,22.97,22.97,22.39,22.41,596700.0,16.9509,16.9509,16.5229,16.5376,596700.0
2008-10-03 09:40:00,22.41,22.63,22.32,22.37,474400.0,16.5376,16.7,16.4712,16.5081,474400.0
2008-10-03 09:50:00,22.36,22.53,22.27,22.31,494500.0,16.5007,16.6262,16.4343,16.4638,494500.0
2008-10-03 10:00:00,22.31,22.46,22.3,22.31,354100.0,16.4638,16.5745,16.4564,16.4638,354100.0
2008-10-03 10:10:00,22.32,22.37,22.26,22.33,342900.0,16.4712,16.5081,16.4269,16.4786,342900.0
2008-10-03 10:20:00,22.34,22.44,22.24,22.25,471600.0,16.486,16.5598,16.4122,16.4195,471600.0
2008-10-03 10:30:00,22.25,22.29,22.16,22.18,504600.0,16.4195,16.4491,16.3531,16.3679,504600.0
2008-10-03 10:40:00,22.18,22.23,22.09,22.18,414000.0,16.3679,16.4048,16.3015,16.3679,414000.0
2008-10-03 10:50:00,22.18,22.34,22.18,22.34,279400.0,16.3679,16.486,16.3679,16.486,279400.0
2008-10-03 11:00:00,22.34,22.47,22.3,22.4,317300.0,16.486,16.5819,16.4564,16.5302,317300.0
2008-10-03 11:10:00,22.4,22.5,22.36,22.41,431200.0,16.5302,16.604,16.5007,16.5376,431200.0
2008-10-03 11:20:00,22.41,22.56,22.37,22.54,362900.0,16.5376,16.6483,16.5081,16.6336,362900.0
2008-10-03 11:30:00,22.55,22.63,22.5,22.54,306800.0,16.6409,16.7,16.604,16.6336,306800.0
2008-10-03 11:40:00,22.54,22.58,22.47,22.48,265500.0,16.6336,16.6631,16.5819,16.5893,265500.0
2008-10-03 11:50:00,22.48,22.59,22.4,22.57,258300.0,16.5893,16.6705,16.5302,16.6557,258300.0
2008-10-03 12:00:00,22.57,22.63,22.53,22.59,216400.0,16.6557,16.7,16.6262,16.6705,216400.0
2008-10-03 12:10:00,22.59,22.68,22.57,22.64,171900.0,16.6705,16.7369,16.6557,16.7073,171900.0
2008-10-03 12:20:00,22.64,22.65,22.53,22.64,321600.0,16.7073,16.7147,16.6262,16.7073,321600.0
2008-10-03 12:30:00,22.64,22.72,22.58,22.72,158600.0,16.7073,16.7664,16.6631,16.7664,158600.0
2008-10-03 12:40:00,22.72,22.81,22.69,22.74,229500.0,16.7664,16.8328,16.7442,16.7811,229500.0
2008-10-03 12:50:00,22.73,22.8,22.72,22.77,205900.0,16.7738,16.8254,16.7664,16.8033,205900.0
2008-10-03 13:00:00,22.77,22.98,22.69,22.88,356100.0,16.8033,16.9583,16.7442,16.8845,356100.0
2008-10-03 13:10:00,22.88,22.91,22.64,22.67,412900.0,16.8845,16.9066,16.7073,16.7295,412900.0
2008-10-03 13:20:00,22.68,22.86,22.29,22.32,759000.0,16.7369,16.8697,16.4491,16.4712,759000.0
2008-10-03 13:30:00,22.32,22.4,22.14,22.24,879500.0,16.4712,16.5302,16.3384,16.4122,879500.0
2008-10-03 13:40:00,22.24,22.26,21.9,22.13,951700.0,16.4122,16.4269,16.1613,16.331,951700.0
2008-10-03 13:50:00,22.12,22.23,21.94,22.05,891900.0,16.3236,16.4048,16.1908,16.272,891900.0
2008-10-03 14:00:00,22.06,22.12,21.89,22.03,621900.0,16.2793,16.3236,16.1539,16.2572,621900.0
2008-10-03 14:10:00,22.04,22.18,21.95,22.01,432700.0,16.2646,16.3679,16.1982,16.2424,432700.0
2008-10-03 14:20:00,22.01,22.01,21.65,21.75,517400.0,16.2424,16.2424,15.9768,16.0506,517400.0
2008-10-03 14:30:00,21.75,21.8,21.5,21.69,684200.0,16.0506,16.0875,15.8661,16.0063,684200.0
2008-10-03 14:40:00,21.69,21.74,21.54,21.63,406900.0,16.0063,16.0432,15.8956,15.962,406900.0
2008-10-03 14:50:00,21.64,21.9,21.64,21.81,492700.0,15.9694,16.1613,15.9694,16.0948,492700.0
2008-10-03 15:00:00,21.81,21.95,21.78,21.82,440600.0,16.0948,16.1982,16.0727,16.1022,440600.0
2008-10-03 15:10:00,21.83,21.84,21.68,21.73,487600.0,16.1096,16.117,15.9989,16.0358,487600.0
2008-10-03 15:20:00,21.72,21.72,21.62,21.68,602000.0,16.0284,16.0284,15.9546,15.9989,602000.0
2008-10-03 15:30:00,21.68,21.78,21.56,21.63,651100.0,15.9989,16.0727,15.9104,15.962,651100.0
2008-10-03 15:40:00,21.62,21.62,21.35,21.42,885000.0,15.9546,15.9546,15.7554,15.807,885000.0
2008-10-03 15:50:00,21.42,21.62,21.38,21.55,1094500.0,15.807,15.9546,15.7775,15.903,1094500.0
2008-10-06 09:30:00,20.88,21.1,20.52,20.82,1058600.0,15.4085,15.5709,15.1429,15.3643,1058600.0
2008-10-06 09:40:00,20.83,20.93,20.62,20.77,663200.0,15.3716,15.4454,15.2167,15.3274,663200.0
2008-10-06 09:50:00,20.76,20.93,20.58,20.68,555600.0,15.32,15.4454,15.1872,15.261,555600.0
2008-10-06 10:00:00,20.69,20.74,20.5,20.64,443600.0,15.2683,15.3052,15.1281,15.2314,443600.0
2008-10-06 10:10:00,20.65,20.67,20.5,20.52,439200.0,15.2388,15.2536,15.1281,15.1429,439200.0
2008-10-06 10:20:00,20.52,20.57,20.47,20.53,780900.0,15.1429,15.1798,15.106,15.1503,780900.0
2008-10-06 10:30:00,20.52,20.56,20.36,20.38,583000.0,15.1429,15.1724,15.0248,15.0396,583000.0
2008-10-06 10:40:00,20.39,20.53,20.28,20.47,677900.0,15.0469,15.1503,14.9658,15.106,677900.0
2008-10-06 10:50:00,20.47,20.7,20.39,20.7,633700.0,15.106,15.2757,15.0469,15.2757,633700.0
2008-10-06 11:00:00,20.7,20.72,20.47,20.61,631800.0,15.2757,15.2905,15.106,15.2093,631800.0
2008-10-06 11:10:00,20.61,20.66,20.49,20.6,514800.0,15.2093,15.2462,15.1207,15.2019,514800.0
2008-10-06 11:20:00,20.6,20.67,20.51,20.55,428800.0,15.2019,15.2536,15.1355,15.165,428800.0
2008-10-06 11:30:00,20.55,20.6,20.48,20.57,413100.0,15.165,15.2019,15.1134,15.1798,413100.0
2008-10-06 11:40:00,20.58,20.59,20.34,20.35,463700.0,15.1872,15.1945,15.01,15.0174,463700.0
2008-10-06 11:50:00,20.35,20.46,20.31,20.4,258900.0,15.0174,15.0986,14.9879,15.0543,258900.0
2008-10-06 12:00:00,20.41,20.53,20.35,20.39,284300.0,15.0617,15.1503,15.0174,15.0469,284300.0
2008-10-06 12:10:00,20.39,20.46,20.34,20.45,323000.0,15.0469,15.0986,15.01,15.0912,323000.0
2008-10-06 12:20:00,20.46,20.47,20.37,20.41,354800.0,15.0986,15.106,15.0322,15.0617,354800.0
2008-10-06 12:30:00,20.41,20.47,20.33,20.33,359200.0,15.0617,15.106,15.0027,15.0027,359200.0
2008-10-06 12:40:00,20.33,20.36,20.26,20.31,301200.0,15.0027,15.0248,14.951,14.9879,301200.0
2008-10-06 12:50:00,20.32,20.39,20.25,20.26,272600.0,14.9953,15.0469,14.9436,14.951,272600.0
2008-10-06 13:00:00,20.26,20.43,20.16,20.37,396200.0,14.951,15.0765,14.8772,15.0322,396200.0
2008-10-06 13:10:00,20.36,20.4,20.34,20.39,310200.0,15.0248,15.0543,15.01,15.0469,310200.0
2008-10-06 13:20:00,20.38,20.45,20.35,20.36,276000.0,15.0396,15.0912,15.0174,15.0248,276000.0
2008-10-06 13:30:00,20.36,20.38,20.32,20.34,364700.0,15.0248,15.0396,14.9953,15.01,364700.0
2008-10-06 13:40:00,20.37,20.43,20.12,20.14,422600.0,15.0322,15.0765,14.8477,14.8625,422600.0
2008-10-06 13:50:00,20.15,20.32,20.13,20.21,273800.0,14.8698,14.9953,14.8551,14.9141,273800.0
2008-10-06 14:00:00,20.21,20.3,20.08,20.09,496800.0,14.9141,14.9805,14.8182,14.8256,496800.0
2008-10-06 14:10:00,20.09,20.2,20.01,20.04,516200.0,14.8256,14.9067,14.7665,14.7887,516200.0
2008-10-06 14:20:00,20.05,20.07,19.86,19.97,566300.0,14.796,14.8108,14.6558,14.737,566300.0
2008-10-06 14:30:00,19.96,20.13,19.89,20.05,564100.0,14.7296,14.8551,14.678,14.796,564100.0
2008-10-06 14:40:00,19.99,20.01,19.76,19.91,653500.0,14.7518,14.7665,14.582,14.6927,653500.0
2008-10-06 14:50:00,19.9,20.12,19.86,20.01,389600.0,14.6853,14.8477,14.6558,14.7665,389600.0
2008-10-06 15:00:00,20.01,20.24,19.88,20.2,591300.0,14.7665,14.9363,14.6706,14.9067,591300.0
2008-10-06 15:10:00,20.21,20.49,20.1,20.47,624200.0,14.9141,15.1207,14.8329,15.106,624200.0
2008-10-06 15:20:00,20.47,20.55,20.22,20.49,919700.0,15.106,15.165,14.9215,15.1207,919700.0
2008-10-06 15:30:00,20.49,20.68,20.32,20.36,977600.0,15.1207,15.261,14.9953,15.0248,977600.0
2008-10-06 15:40:00,20.35,20.85,20.26,20.74,1236800.0,15.0174,15.3864,14.951,15.3052,1236800.0
2008-10-06 15:50:00,20.79,20.98,20.68,20.82,1487000.0,15.3421,15.4823,15.261,15.3643,1487000.0
2008-10-07 09:30:00,21.03,21.21,20.6,20.93,592600.0,15.5192,15.6521,15.2019,15.4454,592600.0
2008-10-07 09:40:00,20.94,21.11,20.83,20.92,583400.0,15.4528,15.5783,15.3716,15.4381,583400.0
2008-10-07 09:50:00,20.91,20.99,20.5,20.57,507600.0,15.4307,15.4897,15.1281,15.1798,507600.0
2008-10-07 10:00:00,20.58,20.66,20.23,20.53,714100.0,15.1872,15.2462,14.9289,15.1503,714100.0
2008-10-07 10:10:00,20.53,20.71,20.42,20.6,458200.0,15.1503,15.2831,15.0691,15.2019,458200.0
2008-10-07 10:20:00,20.6,20.87,20.45,20.8,459100.0,15.2019,15.4012,15.0912,15.3495,459100.0
2008-10-07 10:30:00,20.79,20.93,20.62,20.73,339600.0,15.3421,15.4454,15.2167,15.2979,339600.0
2008-10-07 10:40:00,20.73,20.77,20.57,20.6,248100.0,15.2979,15.3274,15.1798,15.2019,248100.0
2008-10-07 10:50:00,20.58,20.62,20.4,20.46,269000.0,15.1872,15.2167,15.0543,15.0986,269000.0
2008-10-07 11:00:00,20.47,20.49,20.29,20.36,238000.0,15.106,15.1207,14.9731,15.0248,238000.0
2008-10-07 11:10:00,20.37,20.39,20.27,20.27,315100.0,15.0322,15.0469,14.9584,14.9584,315100.0
2008-10-07 11:20:00,20.27,20.28,20.07,20.22,408300.0,14.9584,14.9658,14.8108,14.9215,408300.0
2008-10-07 11:30:00,20.23,20.32,20.17,20.24,406200.0,14.9289,14.9953,14.8846,14.9363,406200.0
2008-10-07 11:40:00,20.24,20.35,20.15,20.34,380500.0,14.9363,15.0174,14.8698,15.01,380500.0
2008-10-07 11:50:00,20.34,20.41,20.27,20.34,378600.0,15.01,15.0617,14.9584,15.01,378600.0
2008-10-07 12:00:00,20.34,20.35,20.14,20.19,271100.0,15.01,15.0174,14.8625,14.8994,271100.0
2008-10-07 12:10:00,20.2,20.27,20.18,20.24,298600.0,14.9067,14.9584,14.892,14.9363,298600.0
2008-10-07 12:20:00,20.27,20.31,19.96,20.03,359300.0,14.9584,14.9879,14.7296,14.7813,359300.0
2008-10-07 12:30:00,20.03,20.11,19.92,19.94,395200.0,14.7813,14.8403,14.7001,14.7149,395200.0
2008-10-07 12:40:00,19.94,20.02,19.84,19.91,554200.0,14.7149,14.7739,14.6411,14.6927,554200.0
2008-10-07 12:50:00,19.89,20.05,19.82,20.0,366300.0,14.678,14.796,14.6263,14.7591,366300.0
2008-10-07 13:00:00,20.0,20.2,19.99,20.17,460900.0,14.7591,14.9067,14.7518,14.8846,460900.0
2008-10-07 13:10:00,20.17,20.24,20.04,20.11,670000.0,14.8846,14.9363,14.7887,14.8403,670000.0
2008-10-07 13:20:00,20.11,20.14,19.76,19.91,619000.0,14.8403,14.8625,14.582,14.6927,619000.0
2008-10-07 13:30:00,19.92,20.03,19.83,19.97,458800.0,14.7001,14.7813,14.6337,14.737,458800.0
2008-10-07 13:40:00,19.98,20.0,19.68,19.68,630200.0,14.7444,14.7591,14.523,14.523,630200.0
2008-10-07 13:50:00,19.67,19.78,19.56,19.62,550100.0,14.5156,14.5968,14.4344,14.4787,550100.0
2008-10-07 14:00:00,19.62,19.85,19.56,19.82,551100.0,14.4787,14.6484,14.4344,14.6263,551100.0
2008-10-07 14:10:00,19.81,20.13,19.6,20.0,768100.0,14.6189,14.8551,14.464,14.7591,768100.0
2008-10-07 14:20:00,19.99,20.18,19.91,19.98,659200.0,14.7518,14.892,14.6927,14.7444,659200.0
2008-10-07 14:30:00,19.99,20.2,19.87,19.98,575600.0,14.7518,14.9067,14.6632,14.7444,575600.0
2008-10-07 14:40:00,19.98,20.08,19.8,20.0,380600.0,14.7444,14.8182,14.6116,14.7591,380600.0
2008-10-07 14:50:00,20.0,20.0,19.75,19.83,362600.0,14.7591,14.7591,14.5747,14.6337,362600.0
2008-10-07 15:00:00,19.84,19.85,19.6,19.66,547900.0,14.6411,14.6484,14.464,14.5082,547900.0
2008-10-07 15:10:00,19.66,19.83,19.5,19.55,602300.0,14.5082,14.6337,14.3902,14.4271,602300.0
2008-10-07 15:20:00,19.55,19.7,19.47,19.69,798300.0,14.4271,14.5378,14.368,14.5304,798300.0
2008-10-07 15:30:00,19.7,19.83,19.6,19.67,675700.0,14.5378,14.6337,14.464,14.5156,675700.0
2008-10-07 15:40:00,19.68,19.71,19.57,19.62,1106400.0,14.523,14.5451,14.4418,14.4787,1106400.0
2008-10-07 15:50:00,19.62,19.72,19.48,19.53,1180100.0,14.4787,14.5525,14.3754,14.4123,1180100.0
2008-10-08 09:30:00,18.87,19.57,18.66,19.55,1370300.0,13.9253,14.4418,13.7703,14.4271,1370300.0
2008-10-08 09:40:00,19.5,19.7,19.2,19.67,1222200.0,14.3902,14.5378,14.1688,14.5156,1222200.0
2008-10-08 09:50:00,19.67,19.9,19.59,19.82,1318200.0,14.5156,14.6853,14.4566,14.6263,1318200.0
2008-10-08 10:00:00,19.81,20.23,19.81,19.92,1513100.0,14.6189,14.9289,14.6189,14.7001,1513100.0
2008-10-08 10:10:00,19.92,20.32,19.9,20.06,1241300.0,14.7001,14.9953,14.6853,14.8034,1241300.0
2008-10-08 10:20:00,20.06,20.14,19.77,19.96,721800.0,14.8034,14.8625,14.5894,14.7296,721800.0
2008-10-08 10:30:00,19.97,20.18,19.74,19.93,714000.0,14.737,14.892,14.5673,14.7075,714000.0
2008-10-08 10:40:00,19.96,20.08,19.66,19.73,711900.0,14.7296,14.8182,14.5082,14.5599,711900.0
2008-10-08 10:50:00,19.72,20.05,19.71,19.85,704200.0,14.5525,14.796,14.5451,14.6484,704200.0
2008-10-08 11:00:00,19.85,20.03,19.61,19.9,675100.0,14.6484,14.7813,14.4713,14.6853,675100.0
2008-10-08 11:10:00,19.91,20.02,19.83,19.95,516600.0,14.6927,14.7739,14.6337,14.7222,516600.0
2008-10-08 11:20:00,19.95,20.14,19.89,19.9,604500.0,14.7222,14.8625,14.678,14.6853,604500.0
2008-10-08 11:30:00,19.9,20.0,19.67,19.82,614300.0,14.6853,14.7591,14.5156,14.6263,614300.0
2008-10-08 11:40:00,19.81,19.88,19.52,19.77,656700.0,14.6189,14.6706,14.4049,14.5894,656700.0
2008-10-08 11:50:00,19.78,19.87,19.58,19.81,583200.0,14.5968,14.6632,14.4492,14.6189,583200.0
2008-10-08 12:00:00,19.81,19.84,19.49,19.57,418700.0,14.6189,14.6411,14.3828,14.4418,418700.0
2008-10-08 12:10:00,19.57,19.8,19.51,19.74,487300.0,14.4418,14.6116,14.3975,14.5673,487300.0
2008-10-08 12:20:00,19.73,19.75,19.43,19.45,429500.0,14.5599,14.5747,14.3385,14.3533,429500.0
2008-10-08 12:30:00,19.46,19.54,19.3,19.4,673800.0,14.3606,14.4197,14.2426,14.3164,673800.0
2008-10-08 12:40:00,19.4,19.54,19.25,19.32,621700.0,14.3164,14.4197,14.2057,14.2573,621700.0
2008-10-08 12:50:00,19.31,19.45,19.31,19.38,481000.0,14.25,14.3533,14.25,14.3016,481000.0
2008-10-08 13:00:00,19.38,19.64,19.38,19.61,689300.0,14.3016,14.4935,14.3016,14.4713,689300.0
2008-10-08 13:10:00,19.61,19.74,19.54,19.7,785200.0,14.4713,14.5673,14.4197,14.5378,785200.0
2008-10-08 13:20:00,19.7,19.72,19.46,19.48,621000.0,14.5378,14.5525,14.3606,14.3754,621000.0
2008-10-08 13:30:00,19.49,19.65,19.41,19.58,1078800.0,14.3828,14.5009,14.3237,14.4492,1078800.0
2008-10-08 13:40:00,19.57,19.65,19.5,19.59,693700.0,14.4418,14.5009,14.3902,14.4566,693700.0
2008-10-08 13:50:00,19.6,19.72,19.58,19.67,835300.0,14.464,14.5525,14.4492,14.5156,835300.0
2008-10-08 14:00:00,19.66,19.73,19.63,19.71,807500.0,14.5082,14.5599,14.4861,14.5451,807500.0
2008-10-08 14:10:00,19.71,19.72,19.6,19.7,693200.0,14.5451,14.5525,14.464,14.5378,693200.0
2008-10-08 14:20:00,19.7,19.71,19.5,19.52,1018300.0,14.5378,14.5451,14.3902,14.4049,1018300.0
2008-10-08 14:30:00,19.51,19.67,19.5,19.55,525300.0,14.3975,14.5156,14.3902,14.4271,525300.0
2008-10-08 14:40:00,19.54,19.58,19.33,19.51,576600.0,14.4197,14.4492,14.2647,14.3975,576600.0
2008-10-08 14:50:00,19.5,19.69,19.49,19.5,949000.0,14.3902,14.5304,14.3828,14.3902,949000.0
2008-10-08 15:00:00,19.51,19.58,19.35,19.55,751000.0,14.3975,14.4492,14.2795,14.4271,751000.0
2008-10-08 15:10:00,19.55,19.61,19.39,19.61,945500.0,14.4271,14.4713,14.309,14.4713,945500.0
2008-10-08 15:20:00,19.61,19.61,19.5,19.57,933100.0,14.4713,14.4713,14.3902,14.4418,933100.0
2008-10-08 15:30:00,19.57,19.6,19.43,19.48,1280200.0,14.4418,14.464,14.3385,14.3754,1280200.0
2008-10-08 15:40:00,19.48,19.55,19.25,19.28,1407600.0,14.3754,14.4271,14.2057,14.2278,1407600.0
2008-10-08 15:50:00,19.27,19.38,19.06,19.09,1613200.0,14.2204,14.3016,14.0655,14.0876,1613200.0
2008-10-09 09:30:00,20.43,20.49,19.13,19.22,849900.0,15.0765,15.1207,14.1171,14.1835,849900.0
2008-10-09 09:40:00,19.22,19.55,19.2,19.47,1173300.0,14.1835,14.4271,14.1688,14.368,1173300.0
2008-10-09 09:50:00,19.47,19.5,19.33,19.42,1129800.0,14.368,14.3902,14.2647,14.3311,1129800.0
2008-10-09 10:00:00,19.42,19.45,19.28,19.37,890700.0,14.3311,14.3533,14.2278,14.2942,890700.0
2008-10-09 10:10:00,19.38,19.47,19.27,19.4,644000.0,14.3016,14.368,14.2204,14.3164,644000.0
2008-10-09 10:20:00,19.4,19.44,19.08,19.1,547800.0,14.3164,14.3459,14.0802,14.095,547800.0
2008-10-09 10:30:00,19.1,19.32,19.02,19.07,531000.0,14.095,14.2573,14.0359,14.0728,531000.0
2008-10-09 10:40:00,19.06,19.24,18.92,19.18,576200.0,14.0655,14.1983,13.9621,14.154,576200.0
2008-10-09 10:50:00,19.18,19.23,18.92,18.98,700600.0,14.154,14.1909,13.9621,14.0064,700600.0
2008-10-09 11:00:00,18.96,19.12,18.72,19.12,556300.0,13.9917,14.1097,13.8146,14.1097,556300.0
2008-10-09 11:10:00,19.11,19.28,19.0,19.11,472300.0,14.1024,14.2278,14.0212,14.1024,472300.0
2008-10-09 11:20:00,19.12,19.2,18.95,19.13,841400.0,14.1097,14.1688,13.9843,14.1171,841400.0
2008-10-09 11:30:00,19.12,19.36,18.95,19.23,712900.0,14.1097,14.2868,13.9843,14.1909,712900.0
2008-10-09 11:40:00,19.22,19.49,19.21,19.35,505400.0,14.1835,14.3828,14.1762,14.2795,505400.0
2008-10-09 11:50:00,19.35,19.37,19.09,19.11,481700.0,14.2795,14.2942,14.0876,14.1024,481700.0
2008-10-09 12:00:00,19.11,19.19,19.03,19.07,516100.0,14.1024,14.1614,14.0433,14.0728,516100.0
2008-10-09 12:10:00,19.07,19.16,19.0,19.1,417800.0,14.0728,14.1393,14.0212,14.095,417800.0
2008-10-09 12:20:00,19.09,19.11,18.94,18.95,336500.0,14.0876,14.1024,13.9769,13.9843,336500.0
2008-10-09 12:30:00,18.96,19.03,18.91,18.96,233700.0,13.9917,14.0433,13.9548,13.9917,233700.0
2008-10-09 12:40:00,18.96,18.96,18.8,18.82,298600.0,13.9917,13.9917,13.8736,13.8884,298600.0
2008-10-09 12:50:00,18.82,18.97,18.8,18.95,277900.0,13.8884,13.999,13.8736,13.9843,277900.0
2008-10-09 13:00:00,18.96,19.01,18.94,18.99,260000.0,13.9917,14.0286,13.9769,14.0138,260000.0
2008-10-09 13:10:00,18.99,19.08,18.95,18.97,638900.0,14.0138,14.0802,13.9843,13.999,638900.0
2008-10-09 13:20:00,18.97,19.08,18.9,18.99,547500.0,13.999,14.0802,13.9474,14.0138,547500.0
2008-10-09 13:30:00,19.0,19.04,18.82,18.86,793500.0,14.0212,14.0507,13.8884,13.9179,793500.0
2008-10-09 13:40:00,18.86,19.02,18.86,18.99,534800.0,13.9179,14.0359,13.9179,14.0138,534800.0
2008-10-09 13:50:00,18.99,19.05,18.91,18.97,554700.0,14.0138,14.0581,13.9548,13.999,554700.0
2008-10-09 14:00:00,18.97,19.05,18.91,19.0,459100.0,13.999,14.0581,13.9548,14.0212,459100.0
2008-10-09 14:10:00,19.0,19.0,18.82,18.85,378700.0,14.0212,14.0212,13.8884,13.9105,378700.0
2008-10-09 14:20:00,18.86,19.0,18.8,18.94,327800.0,13.9179,14.0212,13.8736,13.9769,327800.0
2008-10-09 14:30:00,18.94,18.99,18.87,18.9,315800.0,13.9769,14.0138,13.9253,13.9474,315800.0
2008-10-09 14:40:00,18.91,18.99,18.9,18.94,683000.0,13.9548,14.0138,13.9474,13.9769,683000.0
2008-10-09 14:50:00,18.94,19.0,18.89,18.9,647400.0,13.9769,14.0212,13.94,13.9474,647400.0
2008-10-09 15:00:00,18.91,18.92,18.66,18.85,842700.0,13.9548,13.9621,13.7703,13.9105,842700.0
2008-10-09 15:10:00,18.85,18.86,18.54,18.56,792800.0,13.9105,13.9179,13.6817,13.6965,792800.0
2008-10-09 15:20:00,18.57,18.7,18.5,18.6,956200.0,13.7039,13.7998,13.6522,13.726,956200.0
2008-10-09 15:30:00,18.6,18.66,18.33,18.35,877900.0,13.726,13.7703,13.5268,13.5415,877900.0
2008-10-09 15:40:00,18.35,18.8,18.0,18.01,1258500.0,13.5415,13.8736,13.2832,13.2906,1258500.0
2008-10-09 15:50:00,18.02,18.66,18.01,18.35,1710900.0,13.298,13.7703,13.2906,13.5415,1710900.0
2008-10-10 09:30:00,17.21,17.83,15.76,16.89,2329500.0,12.7002,13.1578,11.6302,12.4641,2329500.0
2008-10-10 09:40:00,16.93,18.26,16.84,17.5,1442300.0,12.4936,13.4751,12.4272,12.9142,1442300.0
2008-10-10 09:50:00,17.5,17.63,17.11,17.24,1139400.0,12.9142,13.0102,12.6264,12.7224,1139400.0
2008-10-10 10:00:00,17.24,18.19,17.22,17.91,1372700.0,12.7224,13.4234,12.7076,13.2168,1372700.0
2008-10-10 10:10:00,17.91,17.94,17.25,17.47,899300.0,13.2168,13.239,12.7298,12.8921,899300.0
2008-10-10 10:20:00,17.48,17.74,17.33,17.55,1133900.0,12.8995,13.0914,12.7888,12.9511,1133900.0
2008-10-10 10:30:00,17.55,17.6,17.27,17.33,881600.0,12.9511,12.988,12.7445,12.7888,881600.0
2008-10-10 10:40:00,17.31,17.6,17.03,17.59,856300.0,12.774,12.988,12.5674,12.9807,856300.0
2008-10-10 10:50:00,17.6,17.72,17.28,17.33,760600.0,12.988,13.0766,12.7519,12.7888,760600.0
2008-10-10 11:00:00,17.33,17.52,17.0,17.07,641100.0,12.7888,12.929,12.5453,12.5969,641100.0
2008-10-10 11:10:00,17.06,17.26,16.86,16.94,720800.0,12.5895,12.7371,12.442,12.501,720800.0
2008-10-10 11:20:00,16.95,17.03,16.71,16.73,594200.0,12.5084,12.5674,12.3313,12.346,594200.0
2008-10-10 11:30:00,16.73,16.81,16.58,16.72,956200.0,12.346,12.4051,12.2353,12.3386,956200.0
2008-10-10 11:40:00,16.72,16.83,16.65,16.67,757000.0,12.3386,12.4198,12.287,12.3017,757000.0
2008-10-10 11:50:00,16.66,16.79,16.51,16.68,753900.0,12.2944,12.3903,12.1837,12.3091,753900.0
2008-10-10 12:00:00,16.67,16.98,16.64,16.84,722200.0,12.3017,12.5305,12.2796,12.4272,722200.0
2008-10-10 12:10:00,16.85,17.22,16.81,17.15,809400.0,12.4346,12.7076,12.4051,12.656,809400.0
2008-10-10 12:20:00,17.15,17.26,17.0,17.0,775500.0,12.656,12.7371,12.5453,12.5453,775500.0
2008-10-10 12:30:00,17.01,18.25,16.84,17.01,986100.0,12.5527,13.4677,12.4272,12.5527,986100.0
2008-10-10 12:40:00,17.01,17.4,17.0,17.06,566700.0,12.5527,12.8405,12.5453,12.5895,566700.0
2008-10-10 12:50:00,17.05,17.24,17.04,17.2,375000.0,12.5822,12.7224,12.5748,12.6929,375000.0
2008-10-10 13:00:00,17.2,17.2,17.03,17.15,407800.0,12.6929,12.6929,12.5674,12.656,407800.0
2008-10-10 13:10:00,17.16,17.16,16.99,17.01,482300.0,12.6633,12.6633,12.5379,12.5527,482300.0
2008-10-10 13:20:00,17.0,17.16,16.94,17.08,401300.0,12.5453,12.6633,12.501,12.6043,401300.0
2008-10-10 13:30:00,17.08,17.11,16.85,16.99,412300.0,12.6043,12.6264,12.4346,12.5379,412300.0
2008-10-10 13:40:00,16.99,17.0,16.68,16.72,541700.0,12.5379,12.5453,12.3091,12.3386,541700.0
2008-10-10 13:50:00,16.73,16.98,16.57,16.94,661600.0,12.346,12.5305,12.2279,12.501,661600.0
2008-10-10 14:00:00,16.96,17.31,16.72,17.3,648300.0,12.5158,12.774,12.3386,12.7667,648300.0
2008-10-10 14:10:00,17.31,17.43,17.02,17.08,761100.0,12.774,12.8626,12.56,12.6043,761100.0
2008-10-10 14:20:00,17.08,17.34,16.89,16.93,845600.0,12.6043,12.7962,12.4641,12.4936,845600.0
2008-10-10 14:30:00,16.96,17.24,16.93,17.19,604100.0,12.5158,12.7224,12.4936,12.6855,604100.0
2008-10-10 14:40:00,17.19,17.47,17.07,17.28,773800.0,12.6855,12.8921,12.5969,12.7519,773800.0
2008-10-10 14:50:00,17.26,17.39,16.97,17.31,758100.0,12.7371,12.8331,12.5231,12.774,758100.0
2008-10-10 15:00:00,17.31,17.58,17.23,17.42,832000.0,12.774,12.9733,12.715,12.8552,832000.0
2008-10-10 15:10:00,17.42,18.15,17.38,17.88,1246900.0,12.8552,13.3939,12.8257,13.1947,1246900.0
2008-10-10 15:20:00,17.88,18.15,17.77,17.99,1325500.0,13.1947,13.3939,13.1135,13.2758,1325500.0
2008-10-10 15:30:00,17.99,18.99,17.91,18.48,1919800.0,13.2758,14.0138,13.2168,13.6374,1919800.0
2008-10-10 15:40:00,18.51,18.94,18.29,18.86,2067000.0,13.6596,13.9769,13.4972,13.9179,2067000.0
2008-10-10 15:50:00,18.87,18.89,17.85,18.04,1952200.0,13.9253,13.94,13.1725,13.3127,1952200.0
2008-10-13 09:30:00,18.94,19.27,18.45,18.63,1078000.0,13.9769,14.2204,13.6153,13.7481,1078000.0
2008-10-13 09:40:00,18.63,18.86,18.46,18.78,761600.0,13.7481,13.9179,13.6227,13.8588,761600.0
2008-10-13 09:50:00,18.77,18.77,18.57,18.72,392400.0,13.8515,13.8515,13.7039,13.8146,392400.0
2008-10-13 10:00:00,18.72,18.78,18.62,18.74,654400.0,13.8146,13.8588,13.7408,13.8293,654400.0
2008-10-13 10:10:00,18.74,18.92,18.68,18.88,597200.0,13.8293,13.9621,13.785,13.9326,597200.0
2008-10-13 10:20:00,18.89,19.05,18.55,19.0,442400.0,13.94,14.0581,13.6891,14.0212,442400.0
2008-10-13 10:30:00,19.0,19.04,18.89,19.04,477500.0,14.0212,14.0507,13.94,14.0507,477500.0
2008-10-13 10:40:00,19.04,19.05,18.85,18.95,498800.0,14.0507,14.0581,13.9105,13.9843,498800.0
2008-10-13 10:50:00,18.95,19.04,18.91,18.93,387500.0,13.9843,14.0507,13.9548,13.9695,387500.0
2008-10-13 11:00:00,18.93,18.97,18.84,18.89,266800.0,13.9695,13.999,13.9031,13.94,266800.0
2008-10-13 11:10:00,18.89,18.97,18.81,18.85,313200.0,13.94,13.999,13.881,13.9105,313200.0
2008-10-13 11:20:00,18.85,19.01,18.8,18.97,359600.0,13.9105,14.0286,13.8736,13.999,359600.0
2008-10-13 11:30:00,18.97,19.03,18.93,19.0,277400.0,13.999,14.0433,13.9695,14.0212,277400.0
2008-10-13 11:40:00,18.99,19.01,18.91,18.93,335300.0,14.0138,14.0286,13.9548,13.9695,335300.0
2008-10-13 11:50:00,18.93,18.97,18.91,18.95,229200.0,13.9695,13.999,13.9548,13.9843,229200.0
2008-10-13 12:00:00,18.94,19.01,18.94,19.0,312900.0,13.9769,14.0286,13.9769,14.0212,312900.0
2008-10-13 12:10:00,19.0,19.02,18.97,19.0,335300.0,14.0212,14.0359,13.999,14.0212,335300.0
2008-10-13 12:20:00,19.0,19.04,18.94,19.04,246800.0,14.0212,14.0507,13.9769,14.0507,246800.0
2008-10-13 12:30:00,19.03,19.07,19.01,19.06,191400.0,14.0433,14.0728,14.0286,14.0655,191400.0
2008-10-13 12:40:00,19.06,19.07,19.04,19.06,221600.0,14.0655,14.0728,14.0507,14.0655,221600.0
2008-10-13 12:50:00,19.05,19.06,18.93,18.97,210600.0,14.0581,14.0655,13.9695,13.999,210600.0
2008-10-13 13:00:00,18.97,19.0,18.94,18.97,180400.0,13.999,14.0212,13.9769,13.999,180400.0
2008-10-13 13:10:00,18.97,18.99,18.9,18.92,112700.0,13.999,14.0138,13.9474,13.9621,112700.0
2008-10-13 13:20:00,18.92,19.01,18.91,19.0,370400.0,13.9621,14.0286,13.9548,14.0212,370400.0
2008-10-13 13:30:00,19.0,19.06,18.98,19.0,455800.0,14.0212,14.0655,14.0064,14.0212,455800.0
2008-10-13 13:40:00,19.0,19.04,18.94,18.96,480300.0,14.0212,14.0507,13.9769,13.9917,480300.0
2008-10-13 13:50:00,18.95,19.03,18.93,18.93,383400.0,13.9843,14.0433,13.9695,13.9695,383400.0
2008-10-13 14:00:00,18.93,18.96,18.89,18.91,382100.0,13.9695,13.9917,13.94,13.9548,382100.0
2008-10-13 14:10:00,18.92,19.0,18.9,18.96,257100.0,13.9621,14.0212,13.9474,13.9917,257100.0
2008-10-13 14:20:00,18.96,19.0,18.84,18.84,454000.0,13.9917,14.0212,13.9031,13.9031,454000.0
2008-10-13 14:30:00,18.84,18.94,18.84,18.9,470900.0,13.9031,13.9769,13.9031,13.9474,470900.0
2008-10-13 14:40:00,18.9,18.97,18.83,18.96,630300.0,13.9474,13.999,13.8957,13.9917,630300.0
2008-10-13 14:50:00,18.96,19.09,18.9,19.06,348900.0,13.9917,14.0876,13.9474,14.0655,348900.0
2008-10-13 15:00:00,19.05,19.12,19.03,19.06,670700.0,14.0581,14.1097,14.0433,14.0655,670700.0
2008-10-13 15:10:00,19.06,19.13,19.01,19.12,498600.0,14.0655,14.1171,14.0286,14.1097,498600.0
2008-10-13 15:20:00,19.12,19.33,19.12,19.27,1075900.0,14.1097,14.2647,14.1097,14.2204,1075900.0
2008-10-13 15:30:00,19.27,19.48,19.24,19.45,1499300.0,14.2204,14.3754,14.1983,14.3533,1499300.0
2008-10-13 15:40:00,19.46,19.82,19.41,19.73,2141900.0,14.3606,14.6263,14.3237,14.5599,2141900.0
2008-10-13 15:50:00,19.73,20.27,19.62,20.0,2866100.0,14.5599,14.9584,14.4787,14.7591,2866100.0
2008-10-14 09:30:00,21.03,21.04,20.31,20.44,769100.0,15.5192,15.5266,14.9879,15.0838,769100.0
2008-10-14 09:40:00,20.44,20.45,20.0,20.12,622600.0,15.0838,15.0912,14.7591,14.8477,622600.0
2008-10-14 09:50:00,20.12,20.17,19.59,19.61,935900.0,14.8477,14.8846,14.4566,14.4713,935900.0
2008-10-14 10:00:00,19.6,20.06,19.58,19.8,711400.0,14.464,14.8034,14.4492,14.6116,711400.0
2008-10-14 10:10:00,19.8,20.14,19.63,20.0,724900.0,14.6116,14.8625,14.4861,14.7591,724900.0
2008-10-14 10:20:00,19.99,20.02,19.81,19.99,525800.0,14.7518,14.7739,14.6189,14.7518,525800.0
2008-10-14 10:30:00,20.0,20.02,19.63,19.66,340800.0,14.7591,14.7739,14.4861,14.5082,340800.0
2008-10-14 10:40:00,19.67,19.7,19.27,19.57,541700.0,14.5156,14.5378,14.2204,14.4418,541700.0
2008-10-14 10:50:00,19.58,19.83,19.58,19.73,352400.0,14.4492,14.6337,14.4492,14.5599,352400.0
2008-10-14 11:00:00,19.78,19.78,19.38,19.48,469700.0,14.5968,14.5968,14.3016,14.3754,469700.0
2008-10-14 11:10:00,19.47,19.65,19.36,19.58,331100.0,14.368,14.5009,14.2868,14.4492,331100.0
2008-10-14 11:20:00,19.58,19.87,19.52,19.79,331800.0,14.4492,14.6632,14.4049,14.6042,331800.0
2008-10-14 11:30:00,19.78,19.84,19.56,19.64,291200.0,14.5968,14.6411,14.4344,14.4935,291200.0
2008-10-14 11:40:00,19.63,19.69,19.56,19.65,401200.0,14.4861,14.5304,14.4344,14.5009,401200.0
2008-10-14 11:50:00,19.65,19.66,19.46,19.53,278100.0,14.5009,14.5082,14.3606,14.4123,278100.0
2008-10-14 12:00:00,19.52,19.53,19.33,19.44,341000.0,14.4049,14.4123,14.2647,14.3459,341000.0
2008-10-14 12:10:00,19.44,19.5,19.36,19.49,332500.0,14.3459,14.3902,14.2868,14.3828,332500.0
2008-10-14 12:20:00,19.48,19.52,19.41,19.51,323400.0,14.3754,14.4049,14.3237,14.3975,323400.0
2008-10-14 12:30:00,19.5,19.55,19.43,19.47,349200.0,14.3902,14.4271,14.3385,14.368,349200.0
2008-10-14 12:40:00,19.47,19.51,19.44,19.5,235100.0,14.368,14.3975,14.3459,14.3902,235100.0
2008-10-14 12:50:00,19.5,19.51,19.32,19.36,343200.0,14.3902,14.3975,14.2573,14.2868,343200.0
2008-10-14 13:00:00,19.36,19.39,19.31,19.34,310300.0,14.2868,14.309,14.25,14.2721,310300.0
2008-10-14 13:10:00,19.35,19.41,19.3,19.4,343900.0,14.2795,14.3237,14.2426,14.3164,343900.0
2008-10-14 13:20:00,19.4,19.48,19.39,19.47,261000.0,14.3164,14.3754,14.309,14.368,261000.0
2008-10-14 13:30:00,19.48,19.57,19.47,19.5,446700.0,14.3754,14.4418,14.368,14.3902,446700.0
2008-10-14 13:40:00,19.5,19.54,19.36,19.47,382600.0,14.3902,14.4197,14.2868,14.368,382600.0
2008-10-14 13:50:00,19.47,19.53,19.36,19.45,363500.0,14.368,14.4123,14.2868,14.3533,363500.0
2008-10-14 14:00:00,19.45,19.52,19.24,19.27,439900.0,14.3533,14.4049,14.1983,14.2204,439900.0
2008-10-14 14:10:00,19.27,19.27,19.0,19.01,578400.0,14.2204,14.2204,14.0212,14.0286,578400.0
2008-10-14 14:20:00,19.07,19.16,18.96,19.12,592300.0,14.0728,14.1393,13.9917,14.1097,592300.0
2008-10-14 14:30:00,19.15,19.22,18.91,18.97,529200.0,14.1319,14.1835,13.9548,13.999,529200.0
2008-10-14 14:40:00,18.98,19.03,18.63,18.65,451000.0,14.0064,14.0433,13.7481,13.7629,451000.0
2008-10-14 14:50:00,18.66,18.78,18.57,18.68,460100.0,13.7703,13.8588,13.7039,13.785,460100.0
2008-10-14 15:00:00,18.69,18.93,18.63,18.93,524600.0,13.7924,13.9695,13.7481,13.9695,524600.0
2008-10-14 15:10:00,18.93,19.17,18.93,19.08,722100.0,13.9695,14.1466,13.9695,14.0802,722100.0
2008-10-14 15:20:00,19.07,19.18,18.95,19.18,878300.0,14.0728,14.154,13.9843,14.154,878300.0
2008-10-14 15:30:00,19.18,19.43,19.0,19.04,689200.0,14.154,14.3385,14.0212,14.0507,689200.0
2008-10-14 15:40:00,19.01,19.32,19.01,19.2,760400.0,14.0286,14.2573,14.0286,14.1688,760400.0
2008-10-14 15:50:00,19.2,19.27,19.09,19.17,702500.0,14.1688,14.2204,14.0876,14.1466,702500.0
2008-10-15 09:30:00,18.76,19.24,18.75,19.07,780000.0,13.9089,14.2648,13.9015,14.1388,780000.0
2008-10-15 09:40:00,19.07,19.15,18.95,19.04,496200.0,14.1388,14.1981,14.0498,14.1165,496200.0
2008-10-15 09:50:00,19.04,19.18,18.98,19.11,930400.0,14.1165,14.2203,14.0721,14.1684,930400.0
2008-10-15 10:00:00,19.11,19.15,18.96,19.08,885800.0,14.1684,14.1981,14.0572,14.1462,885800.0
2008-10-15 10:10:00,19.08,19.16,19.03,19.08,588000.0,14.1462,14.2055,14.1091,14.1462,588000.0
2008-10-15 10:20:00,19.09,19.14,19.05,19.08,798300.0,14.1536,14.1907,14.124,14.1462,798300.0
2008-10-15 10:30:00,19.07,19.2,19.05,19.11,755400.0,14.1388,14.2352,14.124,14.1684,755400.0
2008-10-15 10:40:00,19.12,19.19,18.83,19.01,955300.0,14.1759,14.2278,13.9608,14.0943,955300.0
2008-10-15 10:50:00,19.01,19.16,18.96,19.11,639500.0,14.0943,14.2055,14.0572,14.1684,639500.0
2008-10-15 11:00:00,19.11,19.18,19.05,19.15,750500.0,14.1684,14.2203,14.124,14.1981,750500.0
2008-10-15 11:10:00,19.15,19.28,19.12,19.22,477400.0,14.1981,14.2945,14.1759,14.25,477400.0
2008-10-15 11:20:00,19.21,19.21,19.03,19.08,505700.0,14.2426,14.2426,14.1091,14.1462,505700.0
2008-10-15 11:30:00,19.08,19.15,19.06,19.08,394500.0,14.1462,14.1981,14.1314,14.1462,394500.0
2008-10-15 11:40:00,19.08,19.11,19.01,19.07,442700.0,14.1462,14.1684,14.0943,14.1388,442700.0
2008-10-15 11:50:00,19.08,19.16,19.02,19.07,390000.0,14.1462,14.2055,14.1017,14.1388,390000.0
2008-10-15 12:00:00,19.07,19.11,19.02,19.04,334500.0,14.1388,14.1684,14.1017,14.1165,334500.0
2008-10-15 12:10:00,19.03,19.06,18.89,18.99,398400.0,14.1091,14.1314,14.0053,14.0795,398400.0
2008-10-15 12:20:00,18.99,19.03,18.85,19.0,434800.0,14.0795,14.1091,13.9757,14.0869,434800.0
2008-10-15 12:30:00,19.0,19.06,18.99,19.05,371800.0,14.0869,14.1314,14.0795,14.124,371800.0
2008-10-15 12:40:00,19.05,19.11,19.04,19.1,510200.0,14.124,14.1684,14.1165,14.161,510200.0
2008-10-15 12:50:00,19.1,19.11,19.0,19.0,492400.0,14.161,14.1684,14.0869,14.0869,492400.0
2008-10-15 13:00:00,19.0,19.09,18.97,19.08,374700.0,14.0869,14.1536,14.0646,14.1462,374700.0
2008-10-15 13:10:00,19.09,19.11,18.98,19.0,513700.0,14.1536,14.1684,14.0721,14.0869,513700.0
2008-10-15 13:20:00,19.0,19.1,18.99,19.03,421900.0,14.0869,14.161,14.0795,14.1091,421900.0
2008-10-15 13:30:00,19.03,19.06,18.82,18.87,497100.0,14.1091,14.1314,13.9534,13.9905,497100.0
2008-10-15 13:40:00,18.87,18.95,18.85,18.92,425700.0,13.9905,14.0498,13.9757,14.0276,425700.0
2008-10-15 13:50:00,18.93,18.93,18.77,18.83,458500.0,14.035,14.035,13.9164,13.9608,458500.0
2008-10-15 14:00:00,18.84,18.86,18.69,18.73,461500.0,13.9683,13.9831,13.857,13.8867,461500.0
2008-10-15 14:10:00,18.73,18.74,18.53,18.54,476200.0,13.8867,13.8941,13.7384,13.7458,476200.0
2008-10-15 14:20:00,18.54,18.68,18.53,18.59,494600.0,13.7458,13.8496,13.7384,13.7829,494600.0
2008-10-15 14:30:00,18.59,18.64,18.53,18.57,456900.0,13.7829,13.82,13.7384,13.7681,456900.0
2008-10-15 14:40:00,18.57,18.82,18.56,18.77,333400.0,13.7681,13.9534,13.7607,13.9164,333400.0
2008-10-15 14:50:00,18.78,18.82,18.61,18.64,570400.0,13.9238,13.9534,13.7977,13.82,570400.0
2008-10-15 15:00:00,18.63,18.88,18.5,18.87,526100.0,13.8126,13.9979,13.7162,13.9905,526100.0
2008-10-15 15:10:00,18.87,18.87,18.58,18.65,545300.0,13.9905,13.9905,13.7755,13.8274,545300.0
2008-10-15 15:20:00,18.64,18.83,18.61,18.67,812700.0,13.82,13.9608,13.7977,13.8422,812700.0
2008-10-15 15:30:00,18.65,18.75,18.53,18.67,591300.0,13.8274,13.9015,13.7384,13.8422,591300.0
2008-10-15 15:40:00,18.65,18.72,18.46,18.47,693900.0,13.8274,13.8793,13.6865,13.6939,693900.0
2008-10-15 15:50:00,18.47,18.48,18.0,18.12,1215700.0,13.6939,13.7013,13.3455,13.4344,1215700.0
2008-10-16 09:30:00,18.15,18.36,17.5,17.98,856600.0,13.4567,13.6124,12.9748,13.3306,856600.0
2008-10-16 09:40:00,17.98,18.44,17.96,18.36,631100.0,13.3306,13.6717,13.3158,13.6124,631100.0
2008-10-16 09:50:00,18.37,18.49,18.18,18.39,460400.0,13.6198,13.7088,13.4789,13.6346,460400.0
2008-10-16 10:00:00,18.39,18.39,17.93,18.01,885100.0,13.6346,13.6346,13.2936,13.3529,885100.0
2008-10-16 10:10:00,18.02,18.04,17.55,17.57,809100.0,13.3603,13.3751,13.0118,13.0267,809100.0
2008-10-16 10:20:00,17.58,17.94,17.54,17.55,606900.0,13.0341,13.301,13.0044,13.0118,606900.0
2008-10-16 10:30:00,17.55,17.64,17.28,17.43,690300.0,13.0118,13.0786,12.8117,12.9229,690300.0
2008-10-16 10:40:00,17.43,17.51,17.26,17.44,477000.0,12.9229,12.9822,12.7968,12.9303,477000.0
2008-10-16 10:50:00,17.44,17.48,17.21,17.22,557300.0,12.9303,12.9599,12.7598,12.7672,557300.0
2008-10-16 11:00:00,17.23,17.27,17.01,17.01,671300.0,12.7746,12.8042,12.6115,12.6115,671300.0
2008-10-16 11:10:00,17.02,17.11,16.88,17.05,908400.0,12.6189,12.6856,12.5151,12.6411,908400.0
2008-10-16 11:20:00,17.04,17.37,17.04,17.21,426000.0,12.6337,12.8784,12.6337,12.7598,426000.0
2008-10-16 11:30:00,17.21,17.74,17.2,17.61,575900.0,12.7598,13.1527,12.7523,13.0563,575900.0
2008-10-16 11:40:00,17.61,17.82,17.51,17.65,412300.0,13.0563,13.212,12.9822,13.086,412300.0
2008-10-16 11:50:00,17.64,17.94,17.5,17.72,475100.0,13.0786,13.301,12.9748,13.1379,475100.0
2008-10-16 12:00:00,17.71,17.88,17.59,17.76,519400.0,13.1305,13.2565,13.0415,13.1675,519400.0
2008-10-16 12:10:00,17.76,18.45,17.75,18.12,630500.0,13.1675,13.6791,13.1601,13.4344,630500.0
2008-10-16 12:20:00,18.12,18.6,18.07,18.08,737000.0,13.4344,13.7903,13.3974,13.4048,737000.0
2008-10-16 12:30:00,18.07,18.16,17.97,18.07,463900.0,13.3974,13.4641,13.3232,13.3974,463900.0
2008-10-16 12:40:00,18.08,18.09,17.74,17.97,539200.0,13.4048,13.4122,13.1527,13.3232,539200.0
2008-10-16 12:50:00,17.97,17.99,17.62,17.72,614700.0,13.3232,13.3381,13.0637,13.1379,614700.0
2008-10-16 13:00:00,17.7,17.81,17.62,17.67,596000.0,13.123,13.2046,13.0637,13.1008,596000.0
2008-10-16 13:10:00,17.67,17.91,17.67,17.76,557800.0,13.1008,13.2787,13.1008,13.1675,557800.0
2008-10-16 13:20:00,17.76,17.94,17.66,17.71,563800.0,13.1675,13.301,13.0934,13.1305,563800.0
2008-10-16 13:30:00,17.71,17.77,17.5,17.52,484000.0,13.1305,13.1749,12.9748,12.9896,484000.0
2008-10-16 13:40:00,17.53,17.8,17.51,17.71,596600.0,12.997,13.1972,12.9822,13.1305,596600.0
2008-10-16 13:50:00,17.71,18.09,17.66,17.98,606000.0,13.1305,13.4122,13.0934,13.3306,606000.0
2008-10-16 14:00:00,17.99,18.04,17.77,17.79,564400.0,13.3381,13.3751,13.1749,13.1898,564400.0
2008-10-16 14:10:00,17.77,17.86,17.67,17.78,545600.0,13.1749,13.2417,13.1008,13.1824,545600.0
2008-10-16 14:20:00,17.77,17.88,17.68,17.79,353100.0,13.1749,13.2565,13.1082,13.1898,353100.0
2008-10-16 14:30:00,17.8,17.85,17.68,17.79,595100.0,13.1972,13.2343,13.1082,13.1898,595100.0
2008-10-16 14:40:00,17.8,18.03,17.75,18.02,626000.0,13.1972,13.3677,13.1601,13.3603,626000.0
2008-10-16 14:50:00,18.01,18.05,17.85,17.95,552300.0,13.3529,13.3825,13.2343,13.3084,552300.0
2008-10-16 15:00:00,17.95,18.09,17.86,18.09,762700.0,13.3084,13.4122,13.2417,13.4122,762700.0
2008-10-16 15:10:00,18.09,18.16,17.96,17.99,1306400.0,13.4122,13.4641,13.3158,13.3381,1306400.0
2008-10-16 15:20:00,17.99,18.13,17.94,18.0,817100.0,13.3381,13.4419,13.301,13.3455,817100.0
2008-10-16 15:30:00,18.0,18.08,17.81,18.04,993600.0,13.3455,13.4048,13.2046,13.3751,993600.0
2008-10-16 15:40:00,18.05,18.5,18.03,18.5,1139100.0,13.3825,13.7162,13.3677,13.7162,1139100.0
2008-10-16 15:50:00,18.49,18.52,18.27,18.31,1420300.0,13.7088,13.731,13.5457,13.5753,1420300.0
2008-10-17 09:30:00,18.01,18.34,17.87,17.99,1908200.0,13.3529,13.5976,13.2491,13.3381,1908200.0
2008-10-17 09:40:00,18.0,18.15,17.93,18.13,1029200.0,13.3455,13.4567,13.2936,13.4419,1029200.0
2008-10-17 09:50:00,18.11,18.42,18.11,18.42,790300.0,13.427,13.6569,13.427,13.6569,790300.0
2008-10-17 10:00:00,18.42,18.55,18.33,18.45,714900.0,13.6569,13.7532,13.5901,13.6791,714900.0
2008-10-17 10:10:00,18.45,18.62,18.31,18.6,378100.0,13.6791,13.8051,13.5753,13.7903,378100.0
2008-10-17 10:20:00,18.6,18.64,18.4,18.59,338800.0,13.7903,13.82,13.642,13.7829,338800.0
2008-10-17 10:30:00,18.59,18.6,18.34,18.48,316000.0,13.7829,13.7903,13.5976,13.7013,316000.0
2008-10-17 10:40:00,18.48,18.79,18.46,18.78,296700.0,13.7013,13.9312,13.6865,13.9238,296700.0
2008-10-17 10:50:00,18.79,18.8,18.68,18.76,600400.0,13.9312,13.9386,13.8496,13.9089,600400.0
2008-10-17 11:00:00,18.77,18.94,18.74,18.92,301900.0,13.9164,14.0424,13.8941,14.0276,301900.0
2008-10-17 11:10:00,18.93,18.93,18.74,18.75,260000.0,14.035,14.035,13.8941,13.9015,260000.0
2008-10-17 11:20:00,18.74,18.8,18.65,18.75,326800.0,13.8941,13.9386,13.8274,13.9015,326800.0
2008-10-17 11:30:00,18.75,18.9,18.63,18.67,345700.0,13.9015,14.0127,13.8126,13.8422,345700.0
2008-10-17 11:40:00,18.68,18.85,18.68,18.85,266700.0,13.8496,13.9757,13.8496,13.9757,266700.0
2008-10-17 11:50:00,18.84,18.87,18.77,18.8,165100.0,13.9683,13.9905,13.9164,13.9386,165100.0
2008-10-17 12:00:00,18.79,18.81,18.67,18.68,194600.0,13.9312,13.946,13.8422,13.8496,194600.0
2008-10-17 12:10:00,18.68,18.76,18.61,18.71,186300.0,13.8496,13.9089,13.7977,13.8719,186300.0
2008-10-17 12:20:00,18.71,18.83,18.7,18.76,123400.0,13.8719,13.9608,13.8645,13.9089,123400.0
2008-10-17 12:30:00,18.76,18.79,18.61,18.68,162000.0,13.9089,13.9312,13.7977,13.8496,162000.0
2008-10-17 12:40:00,18.68,18.85,18.68,18.85,161500.0,13.8496,13.9757,13.8496,13.9757,161500.0
2008-10-17 12:50:00,18.84,19.05,18.8,19.01,272500.0,13.9683,14.124,13.9386,14.0943,272500.0
2008-10-17 13:00:00,19.02,19.19,19.0,19.01,279100.0,14.1017,14.2278,14.0869,14.0943,279100.0
2008-10-17 13:10:00,19.01,19.07,18.89,19.04,313300.0,14.0943,14.1388,14.0053,14.1165,313300.0
2008-10-17 13:20:00,19.04,19.25,19.01,19.23,393100.0,14.1165,14.2722,14.0943,14.2574,393100.0
2008-10-17 13:30:00,19.22,19.52,19.21,19.51,450400.0,14.25,14.4724,14.2426,14.465,450400.0
2008-10-17 13:40:00,19.52,19.66,19.5,19.51,728300.0,14.4724,14.5762,14.4576,14.465,728300.0
2008-10-17 13:50:00,19.52,19.56,19.32,19.48,401800.0,14.4724,14.5021,14.3241,14.4428,401800.0
2008-10-17 14:00:00,19.49,19.81,19.49,19.61,885000.0,14.4502,14.6874,14.4502,14.5391,885000.0
2008-10-17 14:10:00,19.62,19.72,19.49,19.63,460500.0,14.5466,14.6207,14.4502,14.554,460500.0
2008-10-17 14:20:00,19.64,19.66,19.52,19.61,492300.0,14.5614,14.5762,14.4724,14.5391,492300.0
2008-10-17 14:30:00,19.62,19.75,19.51,19.54,494000.0,14.5466,14.6429,14.465,14.4872,494000.0
2008-10-17 14:40:00,19.54,19.72,19.4,19.64,658500.0,14.4872,14.6207,14.3835,14.5614,658500.0
2008-10-17 14:50:00,19.66,19.68,19.39,19.52,829500.0,14.5762,14.591,14.376,14.4724,829500.0
2008-10-17 15:00:00,19.53,19.65,19.5,19.58,763300.0,14.4798,14.5688,14.4576,14.5169,763300.0
2008-10-17 15:10:00,19.58,19.59,19.34,19.34,1113200.0,14.5169,14.5243,14.339,14.339,1113200.0
2008-10-17 15:20:00,19.34,19.49,19.17,19.45,986600.0,14.339,14.4502,14.2129,14.4205,986600.0
2008-10-17 15:30:00,19.46,19.59,19.29,19.41,720500.0,14.4279,14.5243,14.3019,14.3909,720500.0
2008-10-17 15:40:00,19.42,19.73,19.38,19.51,878000.0,14.3983,14.6281,14.3686,14.465,878000.0
2008-10-17 15:50:00,19.52,19.57,19.28,19.32,1348900.0,14.4724,14.5095,14.2945,14.3241,1348900.0
2008-10-20 09:30:00,19.13,19.54,19.13,19.37,564800.0,14.1833,14.4872,14.1833,14.3612,564800.0
2008-10-20 09:40:00,19.37,19.57,19.19,19.56,632400.0,14.3612,14.5095,14.2278,14.5021,632400.0
2008-10-20 09:50:00,19.56,19.66,19.43,19.58,487400.0,14.5021,14.5762,14.4057,14.5169,487400.0
2008-10-20 10:00:00,19.59,19.77,19.52,19.53,843300.0,14.5243,14.6578,14.4724,14.4798,843300.0
2008-10-20 10:10:00,19.52,19.64,19.44,19.6,419100.0,14.4724,14.5614,14.4131,14.5317,419100.0
2008-10-20 10:20:00,19.6,19.63,19.34,19.37,361400.0,14.5317,14.554,14.339,14.3612,361400.0
2008-10-20 10:30:00,19.37,19.57,19.36,19.45,426200.0,14.3612,14.5095,14.3538,14.4205,426200.0
2008-10-20 10:40:00,19.46,19.56,19.39,19.49,426200.0,14.4279,14.5021,14.376,14.4502,426200.0
2008-10-20 10:50:00,19.5,19.58,19.46,19.55,918700.0,14.4576,14.5169,14.4279,14.4947,918700.0
2008-10-20 11:00:00,19.55,19.56,19.23,19.25,440300.0,14.4947,14.5021,14.2574,14.2722,440300.0
2008-10-20 11:10:00,19.24,19.38,19.16,19.36,426600.0,14.2648,14.3686,14.2055,14.3538,426600.0
2008-10-20 11:20:00,19.36,19.39,19.21,19.35,334800.0,14.3538,14.376,14.2426,14.3464,334800.0
2008-10-20 11:30:00,19.36,19.48,19.27,19.32,266400.0,14.3538,14.4428,14.2871,14.3241,266400.0
2008-10-20 11:40:00,19.32,19.53,19.26,19.45,234700.0,14.3241,14.4798,14.2797,14.4205,234700.0
2008-10-20 11:50:00,19.45,19.52,19.4,19.45,188500.0,14.4205,14.4724,14.3835,14.4205,188500.0
2008-10-20 12:00:00,19.45,19.45,19.33,19.34,269600.0,14.4205,14.4205,14.3316,14.339,269600.0
2008-10-20 12:10:00,19.35,19.5,19.33,19.46,237900.0,14.3464,14.4576,14.3316,14.4279,237900.0
2008-10-20 12:20:00,19.46,19.5,19.37,19.39,176800.0,14.4279,14.4576,14.3612,14.376,176800.0
2008-10-20 12:30:00,19.39,19.46,19.26,19.27,274800.0,14.376,14.4279,14.2797,14.2871,274800.0
2008-10-20 12:40:00,19.27,19.34,19.2,19.26,359900.0,14.2871,14.339,14.2352,14.2797,359900.0
2008-10-20 12:50:00,19.26,19.32,19.2,19.24,267100.0,14.2797,14.3241,14.2352,14.2648,267100.0
2008-10-20 13:00:00,19.24,19.26,19.13,19.14,279400.0,14.2648,14.2797,14.1833,14.1907,279400.0
2008-10-20 13:10:00,19.13,19.17,19.08,19.15,222000.0,14.1833,14.2129,14.1462,14.1981,222000.0
2008-10-20 13:20:00,19.15,19.28,19.15,19.24,316500.0,14.1981,14.2945,14.1981,14.2648,316500.0
2008-10-20 13:30:00,19.23,19.31,19.16,19.22,243900.0,14.2574,14.3167,14.2055,14.25,243900.0
2008-10-20 13:40:00,19.23,19.32,19.17,19.32,197200.0,14.2574,14.3241,14.2129,14.3241,197200.0
2008-10-20 13:50:00,19.32,19.32,19.19,19.22,236900.0,14.3241,14.3241,14.2278,14.25,236900.0
2008-10-20 14:00:00,19.22,19.4,19.18,19.4,214400.0,14.25,14.3835,14.2203,14.3835,214400.0
2008-10-20 14:10:00,19.39,19.42,19.21,19.25,228100.0,14.376,14.3983,14.2426,14.2722,228100.0
2008-10-20 14:20:00,19.25,19.29,19.14,19.21,200700.0,14.2722,14.3019,14.1907,14.2426,200700.0
2008-10-20 14:30:00,19.21,19.28,19.13,19.27,254500.0,14.2426,14.2945,14.1833,14.2871,254500.0
2008-10-20 14:40:00,19.26,19.48,19.26,19.43,390000.0,14.2797,14.4428,14.2797,14.4057,390000.0
2008-10-20 14:50:00,19.43,19.51,19.32,19.46,460700.0,14.4057,14.465,14.3241,14.4279,460700.0
2008-10-20 15:00:00,19.45,19.5,19.34,19.43,338000.0,14.4205,14.4576,14.339,14.4057,338000.0
2008-10-20 15:10:00,19.43,19.48,19.38,19.47,367300.0,14.4057,14.4428,14.3686,14.4354,367300.0
2008-10-20 15:20:00,19.47,19.48,19.35,19.44,373800.0,14.4354,14.4428,14.3464,14.4131,373800.0
2008-10-20 15:30:00,19.45,19.56,19.36,19.51,640900.0,14.4205,14.5021,14.3538,14.465,640900.0
2008-10-20 15:40:00,19.51,19.55,19.44,19.54,532900.0,14.465,14.4947,14.4131,14.4872,532900.0
2008-10-20 15:50:00,19.54,19.84,19.52,19.78,852200.0,14.4872,14.7097,14.4724,14.6652,852200.0
2008-10-21 09:30:00,19.39,19.82,19.25,19.76,352300.0,14.376,14.6948,14.2722,14.6504,352300.0
2008-10-21 09:40:00,19.77,19.98,19.76,19.9,365700.0,14.6578,14.8135,14.6504,14.7542,365700.0
2008-10-21 09:50:00,19.9,19.98,19.74,19.98,498800.0,14.7542,14.8135,14.6355,14.8135,498800.0
2008-10-21 10:00:00,19.98,20.0,19.88,19.93,609300.0,14.8135,14.8283,14.7393,14.7764,609300.0
2008-10-21 10:10:00,19.93,20.15,19.89,20.11,692200.0,14.7764,14.9395,14.7467,14.9099,692200.0
2008-10-21 10:20:00,20.12,20.27,19.97,20.01,747000.0,14.9173,15.0285,14.8061,14.8357,747000.0
2008-10-21 10:30:00,20.0,20.0,19.75,19.76,314300.0,14.8283,14.8283,14.6429,14.6504,314300.0
2008-10-21 10:40:00,19.76,19.8,19.6,19.67,375400.0,14.6504,14.68,14.5317,14.5836,375400.0
2008-10-21 10:50:00,19.67,19.69,19.58,19.62,276600.0,14.5836,14.5985,14.5169,14.5466,276600.0
2008-10-21 11:00:00,19.61,19.67,19.52,19.6,435700.0,14.5391,14.5836,14.4724,14.5317,435700.0
2008-10-21 11:10:00,19.6,19.72,19.58,19.68,200800.0,14.5317,14.6207,14.5169,14.591,200800.0
2008-10-21 11:20:00,19.68,19.69,19.59,19.61,170800.0,14.591,14.5985,14.5243,14.5391,170800.0
2008-10-21 11:30:00,19.61,19.77,19.61,19.77,107700.0,14.5391,14.6578,14.5391,14.6578,107700.0
2008-10-21 11:40:00,19.77,19.82,19.57,19.59,164000.0,14.6578,14.6948,14.5095,14.5243,164000.0
2008-10-21 11:50:00,19.58,19.59,19.32,19.36,260100.0,14.5169,14.5243,14.3241,14.3538,260100.0
2008-10-21 12:00:00,19.37,19.5,19.28,19.49,235600.0,14.3612,14.4576,14.2945,14.4502,235600.0
2008-10-21 12:10:00,19.49,19.53,19.36,19.43,311800.0,14.4502,14.4798,14.3538,14.4057,311800.0
2008-10-21 12:20:00,19.43,19.54,19.41,19.48,133000.0,14.4057,14.4872,14.3909,14.4428,133000.0
2008-10-21 12:30:00,19.48,19.63,19.45,19.6,152600.0,14.4428,14.554,14.4205,14.5317,152600.0
2008-10-21 12:40:00,19.59,19.61,19.4,19.45,111400.0,14.5243,14.5391,14.3835,14.4205,111400.0
2008-10-21 12:50:00,19.46,19.48,19.29,19.29,200500.0,14.4279,14.4428,14.3019,14.3019,200500.0
2008-10-21 13:00:00,19.29,19.48,19.27,19.44,233900.0,14.3019,14.4428,14.2871,14.4131,233900.0
2008-10-21 13:10:00,19.44,19.5,19.42,19.48,118100.0,14.4131,14.4576,14.3983,14.4428,118100.0
2008-10-21 13:20:00,19.47,19.62,19.47,19.54,227300.0,14.4354,14.5466,14.4354,14.4872,227300.0
2008-10-21 13:30:00,19.54,19.68,19.47,19.65,195400.0,14.4872,14.591,14.4354,14.5688,195400.0
2008-10-21 13:40:00,19.66,19.67,19.53,19.58,185300.0,14.5762,14.5836,14.4798,14.5169,185300.0
2008-10-21 13:50:00,19.58,19.6,19.44,19.53,163800.0,14.5169,14.5317,14.4131,14.4798,163800.0
2008-10-21 14:00:00,19.54,19.63,19.53,19.55,128600.0,14.4872,14.554,14.4798,14.4947,128600.0
2008-10-21 14:10:00,19.56,19.7,19.54,19.69,230500.0,14.5021,14.6059,14.4872,14.5985,230500.0
2008-10-21 14:20:00,19.69,19.8,19.68,19.76,236100.0,14.5985,14.68,14.591,14.6504,236100.0
2008-10-21 14:30:00,19.77,19.83,19.71,19.78,158900.0,14.6578,14.7023,14.6133,14.6652,158900.0
2008-10-21 14:40:00,19.77,19.91,19.77,19.81,242800.0,14.6578,14.7616,14.6578,14.6874,242800.0
2008-10-21 14:50:00,19.81,19.83,19.7,19.76,217800.0,14.6874,14.7023,14.6059,14.6504,217800.0
2008-10-21 15:00:00,19.76,19.92,19.69,19.7,352900.0,14.6504,14.769,14.5985,14.6059,352900.0
2008-10-21 15:10:00,19.7,19.75,19.55,19.55,259300.0,14.6059,14.6429,14.4947,14.4947,259300.0
2008-10-21 15:20:00,19.55,19.58,19.43,19.47,435800.0,14.4947,14.5169,14.4057,14.4354,435800.0
2008-10-21 15:30:00,19.47,19.53,19.32,19.38,555200.0,14.4354,14.4798,14.3241,14.3686,555200.0
2008-10-21 15:40:00,19.38,19.5,19.1,19.13,772500.0,14.3686,14.4576,14.161,14.1833,772500.0
2008-10-21 15:50:00,19.14,19.29,19.14,19.19,891300.0,14.1907,14.3019,14.1907,14.2278,891300.0
2008-10-22 09:30:00,18.73,18.98,18.49,18.51,540600.0,13.8867,14.0721,13.7088,13.7236,540600.0
2008-10-22 09:40:00,18.53,18.68,18.42,18.42,870100.0,13.7384,13.8496,13.6569,13.6569,870100.0
2008-10-22 09:50:00,18.42,18.44,18.1,18.25,754400.0,13.6569,13.6717,13.4196,13.5308,754400.0
2008-10-22 10:00:00,18.23,18.34,18.1,18.14,551800.0,13.516,13.5976,13.4196,13.4493,551800.0
2008-10-22 10:10:00,18.13,18.43,18.13,18.36,305100.0,13.4419,13.6643,13.4419,13.6124,305100.0
2008-10-22 10:20:00,18.36,18.44,18.03,18.13,610900.0,13.6124,13.6717,13.3677,13.4419,610900.0
2008-10-22 10:30:00,18.12,18.47,18.1,18.45,342300.0,13.4344,13.6939,13.4196,13.6791,342300.0
2008-10-22 10:40:00,18.46,18.64,18.44,18.62,347800.0,13.6865,13.82,13.6717,13.8051,347800.0
2008-10-22 10:50:00,18.62,18.65,18.48,18.54,293800.0,13.8051,13.8274,13.7013,13.7458,293800.0
2008-10-22 11:00:00,18.54,18.54,18.34,18.44,308000.0,13.7458,13.7458,13.5976,13.6717,308000.0
2008-10-22 11:10:00,18.44,18.53,18.43,18.48,152300.0,13.6717,13.7384,13.6643,13.7013,152300.0
2008-10-22 11:20:00,18.49,18.51,18.29,18.33,175500.0,13.7088,13.7236,13.5605,13.5901,175500.0
2008-10-22 11:30:00,18.33,18.46,18.24,18.29,193500.0,13.5901,13.6865,13.5234,13.5605,193500.0
2008-10-22 11:40:00,18.29,18.5,18.28,18.46,194400.0,13.5605,13.7162,13.5531,13.6865,194400.0
2008-10-22 11:50:00,18.46,18.51,18.42,18.46,117400.0,13.6865,13.7236,13.6569,13.6865,117400.0
2008-10-22 12:00:00,18.46,18.48,18.36,18.44,346800.0,13.6865,13.7013,13.6124,13.6717,346800.0
2008-10-22 12:10:00,18.45,18.48,18.37,18.47,154300.0,13.6791,13.7013,13.6198,13.6939,154300.0
2008-10-22 12:20:00,18.47,18.59,18.47,18.48,132500.0,13.6939,13.7829,13.6939,13.7013,132500.0
2008-10-22 12:30:00,18.48,18.48,18.43,18.47,100000.0,13.7013,13.7013,13.6643,13.6939,100000.0
2008-10-22 12:40:00,18.46,18.49,18.41,18.45,98600.0,13.6865,13.7088,13.6495,13.6791,98600.0
2008-10-22 12:50:00,18.45,18.51,18.44,18.46,113800.0,13.6791,13.7236,13.6717,13.6865,113800.0
2008-10-22 13:00:00,18.46,18.46,18.33,18.41,209500.0,13.6865,13.6865,13.5901,13.6495,209500.0
2008-10-22 13:10:00,18.42,18.42,18.28,18.36,188900.0,13.6569,13.6569,13.5531,13.6124,188900.0
2008-10-22 13:20:00,18.36,18.38,18.24,18.35,331200.0,13.6124,13.6272,13.5234,13.605,331200.0
2008-10-22 13:30:00,18.35,18.36,18.15,18.15,435500.0,13.605,13.6124,13.4567,13.4567,435500.0
2008-10-22 13:40:00,18.15,18.26,18.13,18.22,331200.0,13.4567,13.5382,13.4419,13.5086,331200.0
2008-10-22 13:50:00,18.23,18.34,18.17,18.31,403500.0,13.516,13.5976,13.4715,13.5753,403500.0
2008-10-22 14:00:00,18.3,18.32,18.22,18.25,244600.0,13.5679,13.5827,13.5086,13.5308,244600.0
2008-10-22 14:10:00,18.25,18.32,18.23,18.31,199900.0,13.5308,13.5827,13.516,13.5753,199900.0
2008-10-22 14:20:00,18.31,18.43,18.29,18.42,465600.0,13.5753,13.6643,13.5605,13.6569,465600.0
2008-10-22 14:30:00,18.43,18.43,18.3,18.33,345900.0,13.6643,13.6643,13.5679,13.5901,345900.0
2008-10-22 14:40:00,18.32,18.39,18.24,18.3,478900.0,13.5827,13.6346,13.5234,13.5679,478900.0
2008-10-22 14:50:00,18.29,18.39,18.22,18.36,355000.0,13.5605,13.6346,13.5086,13.6124,355000.0
2008-10-22 15:00:00,18.36,18.41,18.29,18.4,705000.0,13.6124,13.6495,13.5605,13.642,705000.0
2008-10-22 15:10:00,18.41,18.42,18.28,18.34,709100.0,13.6495,13.6569,13.5531,13.5976,709100.0
2008-10-22 15:20:00,18.34,18.44,18.3,18.33,866100.0,13.5976,13.6717,13.5679,13.5901,866100.0
2008-10-22 15:30:00,18.33,18.34,17.98,17.99,1208600.0,13.5901,13.5976,13.3306,13.3381,1208600.0
2008-10-22 15:40:00,17.98,18.23,17.75,18.21,1649800.0,13.3306,13.516,13.1601,13.5012,1649800.0
2008-10-22 15:50:00,18.2,18.49,18.09,18.41,1561800.0,13.4938,13.7088,13.4122,13.6495,1561800.0
2008-10-23 09:30:00,18.18,18.75,18.18,18.35,442000.0,13.4789,13.9015,13.4789,13.605,442000.0
2008-10-23 09:40:00,18.34,18.43,17.83,17.83,474600.0,13.5976,13.6643,13.2194,13.2194,474600.0
2008-10-23 09:50:00,17.83,17.97,17.73,17.96,635000.0,13.2194,13.3232,13.1453,13.3158,635000.0
2008-10-23 10:00:00,17.95,18.1,17.89,17.93,324700.0,13.3084,13.4196,13.2639,13.2936,324700.0
2008-10-23 10:10:00,17.94,18.12,17.91,18.05,390700.0,13.301,13.4344,13.2787,13.3825,390700.0
2008-10-23 10:20:00,18.05,18.25,17.89,17.94,439000.0,13.3825,13.5308,13.2639,13.301,439000.0
2008-10-23 10:30:00,17.93,18.12,17.87,17.98,485400.0,13.2936,13.4344,13.2491,13.3306,485400.0
2008-10-23 10:40:00,17.98,18.47,17.97,18.29,464300.0,13.3306,13.6939,13.3232,13.5605,464300.0
2008-10-23 10:50:00,18.3,18.59,18.28,18.55,381900.0,13.5679,13.7829,13.5531,13.7532,381900.0
2008-10-23 11:00:00,18.55,18.63,18.24,18.31,414000.0,13.7532,13.8126,13.5234,13.5753,414000.0
2008-10-23 11:10:00,18.31,18.34,18.1,18.13,285800.0,13.5753,13.5976,13.4196,13.4419,285800.0
2008-10-23 11:20:00,18.13,18.2,18.07,18.15,281600.0,13.4419,13.4938,13.3974,13.4567,281600.0
2008-10-23 11:30:00,18.15,18.21,18.07,18.16,239000.0,13.4567,13.5012,13.3974,13.4641,239000.0
2008-10-23 11:40:00,18.15,18.16,17.94,18.07,252500.0,13.4567,13.4641,13.301,13.3974,252500.0
2008-10-23 11:50:00,18.07,18.15,18.05,18.1,174200.0,13.3974,13.4567,13.3825,13.4196,174200.0
2008-10-23 12:00:00,18.09,18.1,17.89,17.9,160400.0,13.4122,13.4196,13.2639,13.2713,160400.0
2008-10-23 12:10:00,17.89,17.92,17.75,17.76,250200.0,13.2639,13.2862,13.1601,13.1675,250200.0
2008-10-23 12:20:00,17.76,17.86,17.65,17.7,319600.0,13.1675,13.2417,13.086,13.123,319600.0
2008-10-23 12:30:00,17.7,17.79,17.6,17.65,318000.0,13.123,13.1898,13.0489,13.086,318000.0
2008-10-23 12:40:00,17.64,17.87,17.54,17.82,336500.0,13.0786,13.2491,13.0044,13.212,336500.0
2008-10-23 12:50:00,17.82,17.92,17.64,17.7,307100.0,13.212,13.2862,13.0786,13.123,307100.0
2008-10-23 13:00:00,17.7,17.87,17.64,17.81,531900.0,13.123,13.2491,13.0786,13.2046,531900.0
2008-10-23 13:10:00,17.81,17.99,17.74,17.92,326100.0,13.2046,13.3381,13.1527,13.2862,326100.0
2008-10-23 13:20:00,17.92,17.92,17.69,17.69,309300.0,13.2862,13.2862,13.1156,13.1156,309300.0
2008-10-23 13:30:00,17.69,17.85,17.54,17.69,527700.0,13.1156,13.2343,13.0044,13.1156,527700.0
2008-10-23 13:40:00,17.71,17.92,17.67,17.69,415400.0,13.1305,13.2862,13.1008,13.1156,415400.0
2008-10-23 13:50:00,17.69,17.78,17.56,17.69,314100.0,13.1156,13.1824,13.0192,13.1156,314100.0
2008-10-23 14:00:00,17.68,17.68,17.43,17.54,427400.0,13.1082,13.1082,12.9229,13.0044,427400.0
2008-10-23 14:10:00,17.54,17.58,17.23,17.25,390900.0,13.0044,13.0341,12.7746,12.7894,390900.0
2008-10-23 14:20:00,17.24,17.48,17.16,17.48,361700.0,12.782,12.9599,12.7227,12.9599,361700.0
2008-10-23 14:30:00,17.47,17.79,17.44,17.78,526000.0,12.9525,13.1898,12.9303,13.1824,526000.0
2008-10-23 14:40:00,17.79,17.8,17.37,17.37,389400.0,13.1898,13.1972,12.8784,12.8784,389400.0
2008-10-23 14:50:00,17.37,17.52,17.29,17.38,556300.0,12.8784,12.9896,12.8191,12.8858,556300.0
2008-10-23 15:00:00,17.38,17.96,17.3,17.95,859100.0,12.8858,13.3158,12.8265,13.3084,859100.0
2008-10-23 15:10:00,17.95,17.99,17.6,17.62,954200.0,13.3084,13.3381,13.0489,13.0637,954200.0
2008-10-23 15:20:00,17.63,17.88,17.56,17.74,797500.0,13.0711,13.2565,13.0192,13.1527,797500.0
2008-10-23 15:30:00,17.73,17.75,17.43,17.47,684200.0,13.1453,13.1601,12.9229,12.9525,684200.0
2008-10-23 15:40:00,17.47,18.15,17.44,18.13,895200.0,12.9525,13.4567,12.9303,13.4419,895200.0
2008-10-23 15:50:00,18.13,18.17,17.89,18.13,1066200.0,13.4419,13.4715,13.2639,13.4419,1066200.0
2008-10-24 09:30:00,17.0,17.79,17.0,17.46,473600.0,12.6041,13.1898,12.6041,12.9451,473600.0
2008-10-24 09:40:00,17.49,17.79,17.37,17.77,546100.0,12.9673,13.1898,12.8784,13.1749,546100.0
2008-10-24 09:50:00,17.77,17.93,17.57,17.77,709600.0,13.1749,13.2936,13.0267,13.1749,709600.0
2008-10-24 10:00:00,17.78,17.95,17.63,17.76,523000.0,13.1824,13.3084,13.0711,13.1675,523000.0
2008-10-24 10:10:00,17.75,17.78,17.48,17.64,793100.0,13.1601,13.1824,12.9599,13.0786,793100.0
2008-10-24 10:20:00,17.65,17.69,17.25,17.38,370500.0,13.086,13.1156,12.7894,12.8858,370500.0
2008-10-24 10:30:00,17.37,17.55,17.31,17.49,337900.0,12.8784,13.0118,12.8339,12.9673,337900.0
2008-10-24 10:40:00,17.49,17.56,17.36,17.5,443900.0,12.9673,13.0192,12.871,12.9748,443900.0
2008-10-24 10:50:00,17.5,17.65,17.5,17.6,470700.0,12.9748,13.086,12.9748,13.0489,470700.0
2008-10-24 11:00:00,17.59,17.64,17.46,17.5,407100.0,13.0415,13.0786,12.9451,12.9748,407100.0
2008-10-24 11:10:00,17.5,17.54,17.35,17.43,346200.0,12.9748,13.0044,12.8636,12.9229,346200.0
2008-10-24 11:20:00,17.43,17.72,17.42,17.68,492700.0,12.9229,13.1379,12.9154,13.1082,492700.0
2008-10-24 11:30:00,17.69,17.92,17.6,17.91,413700.0,13.1156,13.2862,13.0489,13.2787,413700.0
2008-10-24 11:40:00,17.9,17.92,17.67,17.7,311800.0,13.2713,13.2862,13.1008,13.123,311800.0
2008-10-24 11:50:00,17.71,17.71,17.52,17.65,530400.0,13.1305,13.1305,12.9896,13.086,530400.0
2008-10-24 12:00:00,17.65,17.71,17.52,17.63,277700.0,13.086,13.1305,12.9896,13.0711,277700.0
2008-10-24 12:10:00,17.63,17.68,17.52,17.56,245800.0,13.0711,13.1082,12.9896,13.0192,245800.0
2008-10-24 12:20:00,17.57,17.62,17.38,17.38,283300.0,13.0267,13.0637,12.8858,12.8858,283300.0
2008-10-24 12:30:00,17.38,17.41,17.33,17.36,390200.0,12.8858,12.908,12.8487,12.871,390200.0
2008-10-24 12:40:00,17.36,17.39,17.28,17.35,386000.0,12.871,12.8932,12.8117,12.8636,386000.0
2008-10-24 12:50:00,17.35,17.5,17.34,17.44,297400.0,12.8636,12.9748,12.8561,12.9303,297400.0
2008-10-24 13:00:00,17.45,17.58,17.45,17.57,284000.0,12.9377,13.0341,12.9377,13.0267,284000.0
2008-10-24 13:10:00,17.57,17.62,17.5,17.59,396100.0,13.0267,13.0637,12.9748,13.0415,396100.0
2008-10-24 13:20:00,17.59,17.6,17.36,17.41,375100.0,13.0415,13.0489,12.871,12.908,375100.0
2008-10-24 13:30:00,17.4,17.4,17.23,17.23,190700.0,12.9006,12.9006,12.7746,12.7746,190700.0
2008-10-24 13:40:00,17.23,17.23,17.07,17.08,382400.0,12.7746,12.7746,12.656,12.6634,382400.0
2008-10-24 13:50:00,17.08,17.2,17.03,17.03,353500.0,12.6634,12.7523,12.6263,12.6263,353500.0
2008-10-24 14:00:00,17.04,17.08,16.95,17.04,469500.0,12.6337,12.6634,12.567,12.6337,469500.0
2008-10-24 14:10:00,17.03,17.21,17.03,17.14,570100.0,12.6263,12.7598,12.6263,12.7079,570100.0
2008-10-24 14:20:00,17.14,17.14,16.96,17.09,556200.0,12.7079,12.7079,12.5744,12.6708,556200.0
2008-10-24 14:30:00,17.1,17.26,17.07,17.24,795300.0,12.6782,12.7968,12.656,12.782,795300.0
2008-10-24 14:40:00,17.24,17.32,17.12,17.15,430600.0,12.782,12.8413,12.693,12.7153,430600.0
2008-10-24 14:50:00,17.16,17.25,17.15,17.24,753200.0,12.7227,12.7894,12.7153,12.782,753200.0
2008-10-24 15:00:00,17.24,17.47,17.23,17.42,985500.0,12.782,12.9525,12.7746,12.9154,985500.0
2008-10-24 15:10:00,17.42,17.55,17.26,17.26,337800.0,12.9154,13.0118,12.7968,12.7968,337800.0
2008-10-24 15:20:00,17.27,17.6,17.23,17.47,417600.0,12.8042,13.0489,12.7746,12.9525,417600.0
2008-10-24 15:30:00,17.47,17.47,17.13,17.22,414800.0,12.9525,12.9525,12.7004,12.7672,414800.0
2008-10-24 15:40:00,17.23,17.5,17.23,17.48,544600.0,12.7746,12.9748,12.7746,12.9599,544600.0
2008-10-24 15:50:00,17.47,17.62,17.17,17.17,979100.0,12.9525,13.0637,12.7301,12.7301,979100.0
2008-10-27 09:30:00,16.92,17.5,16.87,17.33,622900.0,12.5447,12.9748,12.5077,12.8487,622900.0
2008-10-27 09:40:00,17.33,17.54,17.23,17.29,400800.0,12.8487,13.0044,12.7746,12.8191,400800.0
2008-10-27 09:50:00,17.28,17.66,17.27,17.59,560800.0,12.8117,13.0934,12.8042,13.0415,560800.0
2008-10-27 10:00:00,17.6,17.88,17.54,17.76,679000.0,13.0489,13.2565,13.0044,13.1675,679000.0
2008-10-27 10:10:00,17.77,17.79,17.52,17.52,472100.0,13.1749,13.1898,12.9896,12.9896,472100.0
2008-10-27 10:20:00,17.52,17.62,17.4,17.41,468800.0,12.9896,13.0637,12.9006,12.908,468800.0
2008-10-27 10:30:00,17.41,17.45,17.22,17.32,379200.0,12.908,12.9377,12.7672,12.8413,379200.0
2008-10-27 10:40:00,17.31,17.39,17.19,17.34,256000.0,12.8339,12.8932,12.7449,12.8561,256000.0
2008-10-27 10:50:00,17.34,17.43,17.26,17.39,287300.0,12.8561,12.9229,12.7968,12.8932,287300.0
2008-10-27 11:00:00,17.39,17.61,17.28,17.59,499100.0,12.8932,13.0563,12.8117,13.0415,499100.0
2008-10-27 11:10:00,17.59,17.63,17.38,17.39,450000.0,13.0415,13.0711,12.8858,12.8932,450000.0
2008-10-27 11:20:00,17.39,17.44,17.32,17.44,460600.0,12.8932,12.9303,12.8413,12.9303,460600.0
2008-10-27 11:30:00,17.44,17.5,17.35,17.43,228500.0,12.9303,12.9748,12.8636,12.9229,228500.0
2008-10-27 11:40:00,17.42,17.57,17.39,17.44,231800.0,12.9154,13.0267,12.8932,12.9303,231800.0
2008-10-27 11:50:00,17.43,17.58,17.39,17.52,231100.0,12.9229,13.0341,12.8932,12.9896,231100.0
2008-10-27 12:00:00,17.51,17.75,17.51,17.72,226500.0,12.9822,13.1601,12.9822,13.1379,226500.0
2008-10-27 12:10:00,17.72,17.76,17.49,17.5,263400.0,13.1379,13.1675,12.9673,12.9748,263400.0
2008-10-27 12:20:00,17.5,17.57,17.4,17.43,257100.0,12.9748,13.0267,12.9006,12.9229,257100.0
2008-10-27 12:30:00,17.43,17.62,17.38,17.58,178300.0,12.9229,13.0637,12.8858,13.0341,178300.0
2008-10-27 12:40:00,17.58,17.67,17.47,17.57,226300.0,13.0341,13.1008,12.9525,13.0267,226300.0
2008-10-27 12:50:00,17.58,17.76,17.56,17.74,327700.0,13.0341,13.1675,13.0192,13.1527,327700.0
2008-10-27 13:00:00,17.72,17.75,17.61,17.63,242100.0,13.1379,13.1601,13.0563,13.0711,242100.0
2008-10-27 13:10:00,17.63,17.68,17.55,17.62,188600.0,13.0711,13.1082,13.0118,13.0637,188600.0
2008-10-27 13:20:00,17.61,17.73,17.56,17.72,189200.0,13.0563,13.1453,13.0192,13.1379,189200.0
2008-10-27 13:30:00,17.72,17.76,17.61,17.62,223800.0,13.1379,13.1675,13.0563,13.0637,223800.0
2008-10-27 13:40:00,17.63,17.8,17.63,17.77,241500.0,13.0711,13.1972,13.0711,13.1749,241500.0
2008-10-27 13:50:00,17.76,17.78,17.55,17.57,125300.0,13.1675,13.1824,13.0118,13.0267,125300.0
2008-10-27 14:00:00,17.58,17.61,17.47,17.57,191700.0,13.0341,13.0563,12.9525,13.0267,191700.0
2008-10-27 14:10:00,17.57,17.57,17.42,17.44,191600.0,13.0267,13.0267,12.9154,12.9303,191600.0
2008-10-27 14:20:00,17.43,17.49,17.37,17.41,261500.0,12.9229,12.9673,12.8784,12.908,261500.0
2008-10-27 14:30:00,17.4,17.46,17.34,17.34,292500.0,12.9006,12.9451,12.8561,12.8561,292500.0
2008-10-27 14:40:00,17.34,17.5,17.33,17.39,232800.0,12.8561,12.9748,12.8487,12.8932,232800.0
2008-10-27 14:50:00,17.39,17.42,17.21,17.23,293800.0,12.8932,12.9154,12.7598,12.7746,293800.0
2008-10-27 15:00:00,17.23,17.35,17.19,17.3,418200.0,12.7746,12.8636,12.7449,12.8265,418200.0
2008-10-27 15:10:00,17.31,17.47,17.31,17.35,246900.0,12.8339,12.9525,12.8339,12.8636,246900.0
2008-10-27 15:20:00,17.35,17.39,17.23,17.35,302800.0,12.8636,12.8932,12.7746,12.8636,302800.0
2008-10-27 15:30:00,17.35,17.47,17.22,17.34,330600.0,12.8636,12.9525,12.7672,12.8561,330600.0
2008-10-27 15:40:00,17.33,17.37,17.13,17.26,443900.0,12.8487,12.8784,12.7004,12.7968,443900.0
2008-10-27 15:50:00,17.27,17.28,16.81,16.85,1090900.0,12.8042,12.8117,12.4632,12.4928,1090900.0
2008-10-28 09:30:00,17.34,17.67,17.15,17.39,637300.0,12.8561,13.1008,12.7153,12.8932,637300.0
2008-10-28 09:40:00,17.39,17.75,17.31,17.72,745800.0,12.8932,13.1601,12.8339,13.1379,745800.0
2008-10-28 09:50:00,17.71,17.9,17.67,17.74,769200.0,13.1305,13.2713,13.1008,13.1527,769200.0
2008-10-28 10:00:00,17.75,17.76,17.19,17.27,1774900.0,13.1601,13.1675,12.7449,12.8042,1774900.0
2008-10-28 10:10:00,17.27,17.28,16.96,17.06,974600.0,12.8042,12.8117,12.5744,12.6485,974600.0
2008-10-28 10:20:00,17.07,17.23,16.95,16.98,718400.0,12.656,12.7746,12.567,12.5892,718400.0
2008-10-28 10:30:00,16.98,17.14,16.91,16.93,465400.0,12.5892,12.7079,12.5373,12.5522,465400.0
2008-10-28 10:40:00,16.92,17.07,16.81,17.02,275400.0,12.5447,12.656,12.4632,12.6189,275400.0
2008-10-28 10:50:00,17.02,17.07,16.74,16.84,481100.0,12.6189,12.656,12.4113,12.4854,481100.0
2008-10-28 11:00:00,16.83,17.03,16.83,16.94,404600.0,12.478,12.6263,12.478,12.5596,404600.0
2008-10-28 11:10:00,16.95,17.25,16.94,17.21,560700.0,12.567,12.7894,12.5596,12.7598,560700.0
2008-10-28 11:20:00,17.21,17.25,17.11,17.19,281400.0,12.7598,12.7894,12.6856,12.7449,281400.0
2008-10-28 11:30:00,17.18,17.35,17.16,17.33,319400.0,12.7375,12.8636,12.7227,12.8487,319400.0
2008-10-28 11:40:00,17.32,17.46,17.26,17.3,275200.0,12.8413,12.9451,12.7968,12.8265,275200.0
2008-10-28 11:50:00,17.3,17.33,17.22,17.27,222400.0,12.8265,12.8487,12.7672,12.8042,222400.0
2008-10-28 12:00:00,17.27,17.35,17.19,17.35,235200.0,12.8042,12.8636,12.7449,12.8636,235200.0
2008-10-28 12:10:00,17.35,17.43,17.33,17.39,155500.0,12.8636,12.9229,12.8487,12.8932,155500.0
2008-10-28 12:20:00,17.4,17.41,17.27,17.28,150500.0,12.9006,12.908,12.8042,12.8117,150500.0
2008-10-28 12:30:00,17.28,17.41,17.25,17.32,213400.0,12.8117,12.908,12.7894,12.8413,213400.0
2008-10-28 12:40:00,17.32,17.45,17.3,17.44,108800.0,12.8413,12.9377,12.8265,12.9303,108800.0
2008-10-28 12:50:00,17.44,17.5,17.4,17.41,217700.0,12.9303,12.9748,12.9006,12.908,217700.0
2008-10-28 13:00:00,17.4,17.65,17.39,17.6,253900.0,12.9006,13.086,12.8932,13.0489,253900.0
2008-10-28 13:10:00,17.6,17.72,17.6,17.61,231800.0,13.0489,13.1379,13.0489,13.0563,231800.0
2008-10-28 13:20:00,17.61,17.66,17.53,17.55,210400.0,13.0563,13.0934,12.997,13.0118,210400.0
2008-10-28 13:30:00,17.55,17.61,17.53,17.61,199700.0,13.0118,13.0563,12.997,13.0563,199700.0
2008-10-28 13:40:00,17.61,17.72,17.6,17.7,375400.0,13.0563,13.1379,13.0489,13.123,375400.0
2008-10-28 13:50:00,17.7,17.78,17.67,17.78,638800.0,13.123,13.1824,13.1008,13.1824,638800.0
2008-10-28 14:00:00,17.77,17.88,17.76,17.84,510300.0,13.1749,13.2565,13.1675,13.2268,510300.0
2008-10-28 14:10:00,17.84,18.09,17.81,18.08,586800.0,13.2268,13.4122,13.2046,13.4048,586800.0
2008-10-28 14:20:00,18.07,18.21,18.05,18.2,509100.0,13.3974,13.5012,13.3825,13.4938,509100.0
2008-10-28 14:30:00,18.2,18.38,18.2,18.27,560400.0,13.4938,13.6272,13.4938,13.5457,560400.0
2008-10-28 14:40:00,18.28,18.59,18.23,18.53,566200.0,13.5531,13.7829,13.516,13.7384,566200.0
2008-10-28 14:50:00,18.53,19.0,18.49,18.84,1082400.0,13.7384,14.0869,13.7088,13.9683,1082400.0
2008-10-28 15:00:00,18.84,18.97,18.63,18.71,709000.0,13.9683,14.0646,13.8126,13.8719,709000.0
2008-10-28 15:10:00,18.71,19.1,18.71,19.07,898300.0,13.8719,14.161,13.8719,14.1388,898300.0
2008-10-28 15:20:00,19.09,19.48,19.09,19.47,930300.0,14.1536,14.4428,14.1536,14.4354,930300.0
2008-10-28 15:30:00,19.47,19.53,19.23,19.3,1453500.0,14.4354,14.4798,14.2574,14.3093,1453500.0
2008-10-28 15:40:00,19.3,19.38,19.05,19.22,1901200.0,14.3093,14.3686,14.124,14.25,1901200.0
2008-10-28 15:50:00,19.22,19.62,19.22,19.57,2481600.0,14.25,14.5466,14.25,14.5095,2481600.0
2008-10-29 09:30:00,19.26,19.46,18.73,18.86,699200.0,14.2797,14.4279,13.8867,13.9831,699200.0
2008-10-29 09:40:00,18.86,19.02,18.83,18.99,752600.0,13.9831,14.1017,13.9608,14.0795,752600.0
2008-10-29 09:50:00,18.99,19.2,18.87,19.08,957700.0,14.0795,14.2352,13.9905,14.1462,957700.0
2008-10-29 10:00:00,19.08,19.3,18.99,19.29,624200.0,14.1462,14.3093,14.0795,14.3019,624200.0
2008-10-29 10:10:00,19.29,19.74,19.29,19.51,883800.0,14.3019,14.6355,14.3019,14.465,883800.0
2008-10-29 10:20:00,19.51,19.58,19.33,19.42,597100.0,14.465,14.5169,14.3316,14.3983,597100.0
2008-10-29 10:30:00,19.42,19.47,19.29,19.31,592000.0,14.3983,14.4354,14.3019,14.3167,592000.0
2008-10-29 10:40:00,19.31,19.32,19.14,19.14,754800.0,14.3167,14.3241,14.1907,14.1907,754800.0
2008-10-29 10:50:00,19.14,19.22,19.06,19.1,464800.0,14.1907,14.25,14.1314,14.161,464800.0
2008-10-29 11:00:00,19.1,19.33,19.05,19.31,437000.0,14.161,14.3316,14.124,14.3167,437000.0
2008-10-29 11:10:00,19.31,19.48,19.22,19.48,345700.0,14.3167,14.4428,14.25,14.4428,345700.0
2008-10-29 11:20:00,19.49,19.57,19.44,19.54,365600.0,14.4502,14.5095,14.4131,14.4872,365600.0
2008-10-29 11:30:00,19.53,19.66,19.5,19.66,347000.0,14.4798,14.5762,14.4576,14.5762,347000.0
2008-10-29 11:40:00,19.67,19.68,19.55,19.63,349400.0,14.5836,14.591,14.4947,14.554,349400.0
2008-10-29 11:50:00,19.64,19.87,19.62,19.87,432100.0,14.5614,14.7319,14.5466,14.7319,432100.0
2008-10-29 12:00:00,19.87,19.94,19.85,19.9,315500.0,14.7319,14.7838,14.7171,14.7542,315500.0
2008-10-29 12:10:00,19.9,19.9,19.81,19.87,205000.0,14.7542,14.7542,14.6874,14.7319,205000.0
2008-10-29 12:20:00,19.86,19.99,19.86,19.95,217600.0,14.7245,14.8209,14.7245,14.7912,217600.0
2008-10-29 12:30:00,19.95,20.1,19.95,20.03,486700.0,14.7912,14.9024,14.7912,14.8505,486700.0
2008-10-29 12:40:00,20.03,20.03,19.92,20.01,255200.0,14.8505,14.8505,14.769,14.8357,255200.0
2008-10-29 12:50:00,20.01,20.04,19.95,19.99,362800.0,14.8357,14.858,14.7912,14.8209,362800.0
2008-10-29 13:00:00,19.99,20.16,19.95,19.99,414400.0,14.8209,14.9469,14.7912,14.8209,414400.0
2008-10-29 13:10:00,19.99,20.03,19.89,20.01,281100.0,14.8209,14.8505,14.7467,14.8357,281100.0
2008-10-29 13:20:00,20.01,20.1,19.95,19.99,375800.0,14.8357,14.9024,14.7912,14.8209,375800.0
2008-10-29 13:30:00,19.98,20.08,19.95,20.03,494900.0,14.8135,14.8876,14.7912,14.8505,494900.0
2008-10-29 13:40:00,20.03,20.25,20.01,20.19,389100.0,14.8505,15.0137,14.8357,14.9692,389100.0
2008-10-29 13:50:00,20.19,20.25,20.0,20.01,401300.0,14.9692,15.0137,14.8283,14.8357,401300.0
2008-10-29 14:00:00,20.0,20.05,19.81,19.97,270000.0,14.8283,14.8654,14.6874,14.8061,270000.0
2008-10-29 14:10:00,19.97,20.23,19.8,20.12,392700.0,14.8061,14.9988,14.68,14.9173,392700.0
2008-10-29 14:20:00,20.11,20.25,19.55,19.6,1209200.0,14.9099,15.0137,14.4947,14.5317,1209200.0
2008-10-29 14:30:00,19.6,19.73,19.3,19.73,1055500.0,14.5317,14.6281,14.3093,14.6281,1055500.0
2008-10-29 14:40:00,19.73,20.08,19.7,20.05,726600.0,14.6281,14.8876,14.6059,14.8654,726600.0
2008-10-29 14:50:00,20.05,20.05,19.65,20.0,703300.0,14.8654,14.8654,14.5688,14.8283,703300.0
2008-10-29 15:00:00,20.0,20.05,19.78,19.87,662200.0,14.8283,14.8654,14.6652,14.7319,662200.0
2008-10-29 15:10:00,19.87,20.3,19.82,20.29,843400.0,14.7319,15.0507,14.6948,15.0433,843400.0
2008-10-29 15:20:00,20.3,20.64,20.3,20.31,991200.0,15.0507,15.3028,15.0507,15.0581,991200.0
2008-10-29 15:30:00,20.3,20.55,20.1,20.16,774200.0,15.0507,15.2361,14.9024,14.9469,774200.0
2008-10-29 15:40:00,20.17,20.6,20.14,20.39,1050300.0,14.9543,15.2731,14.9321,15.1175,1050300.0
2008-10-29 15:50:00,20.39,20.43,19.24,19.26,1585900.0,15.1175,15.1471,14.2648,14.2797,1585900.0
2008-10-30 09:30:00,20.11,20.4,19.95,19.95,730100.0,14.9099,15.1249,14.7912,14.7912,730100.0
2008-10-30 09:40:00,19.96,20.16,19.92,19.93,581500.0,14.7986,14.9469,14.769,14.7764,581500.0
2008-10-30 09:50:00,19.94,20.0,19.82,19.99,487200.0,14.7838,14.8283,14.6948,14.8209,487200.0
2008-10-30 10:00:00,20.0,20.0,19.81,19.82,1018500.0,14.8283,14.8283,14.6874,14.6948,1018500.0
2008-10-30 10:10:00,19.82,19.92,19.73,19.76,454800.0,14.6948,14.769,14.6281,14.6504,454800.0
2008-10-30 10:20:00,19.76,19.9,19.71,19.72,661700.0,14.6504,14.7542,14.6133,14.6207,661700.0
2008-10-30 10:30:00,19.72,19.82,19.69,19.77,465700.0,14.6207,14.6948,14.5985,14.6578,465700.0
2008-10-30 10:40:00,19.77,19.8,19.65,19.77,452000.0,14.6578,14.68,14.5688,14.6578,452000.0
2008-10-30 10:50:00,19.79,19.9,19.7,19.82,552100.0,14.6726,14.7542,14.6059,14.6948,552100.0
2008-10-30 11:00:00,19.82,20.03,19.81,19.94,448100.0,14.6948,14.8505,14.6874,14.7838,448100.0
2008-10-30 11:10:00,19.93,20.01,19.8,19.9,294900.0,14.7764,14.8357,14.68,14.7542,294900.0
2008-10-30 11:20:00,19.91,19.97,19.84,19.88,307900.0,14.7616,14.8061,14.7097,14.7393,307900.0
2008-10-30 11:30:00,19.89,19.94,19.6,19.7,645200.0,14.7467,14.7838,14.5317,14.6059,645200.0
2008-10-30 11:40:00,19.71,19.8,19.6,19.76,430300.0,14.6133,14.68,14.5317,14.6504,430300.0
2008-10-30 11:50:00,19.76,19.81,19.71,19.73,499800.0,14.6504,14.6874,14.6133,14.6281,499800.0
2008-10-30 12:00:00,19.72,19.84,19.66,19.7,523300.0,14.6207,14.7097,14.5762,14.6059,523300.0
2008-10-30 12:10:00,19.69,19.78,19.67,19.74,265800.0,14.5985,14.6652,14.5836,14.6355,265800.0
2008-10-30 12:20:00,19.74,19.81,19.72,19.77,163100.0,14.6355,14.6874,14.6207,14.6578,163100.0
2008-10-30 12:30:00,19.77,19.9,19.74,19.83,235500.0,14.6578,14.7542,14.6355,14.7023,235500.0
2008-10-30 12:40:00,19.83,19.83,19.7,19.79,209600.0,14.7023,14.7023,14.6059,14.6726,209600.0
2008-10-30 12:50:00,19.79,19.79,19.71,19.75,251500.0,14.6726,14.6726,14.6133,14.6429,251500.0
2008-10-30 13:00:00,19.74,19.83,19.72,19.78,315400.0,14.6355,14.7023,14.6207,14.6652,315400.0
2008-10-30 13:10:00,19.78,19.93,19.76,19.89,225900.0,14.6652,14.7764,14.6504,14.7467,225900.0
2008-10-30 13:20:00,19.88,19.91,19.74,19.75,199900.0,14.7393,14.7616,14.6355,14.6429,199900.0
2008-10-30 13:30:00,19.75,19.8,19.69,19.8,153600.0,14.6429,14.68,14.5985,14.68,153600.0
2008-10-30 13:40:00,19.79,19.81,19.66,19.76,301800.0,14.6726,14.6874,14.5762,14.6504,301800.0
2008-10-30 13:50:00,19.76,19.89,19.73,19.82,206200.0,14.6504,14.7467,14.6281,14.6948,206200.0
2008-10-30 14:00:00,19.82,19.93,19.78,19.88,209100.0,14.6948,14.7764,14.6652,14.7393,209100.0
2008-10-30 14:10:00,19.89,19.95,19.79,19.84,210500.0,14.7467,14.7912,14.6726,14.7097,210500.0
2008-10-30 14:20:00,19.84,20.08,19.8,19.99,307000.0,14.7097,14.8876,14.68,14.8209,307000.0
2008-10-30 14:30:00,19.98,20.05,19.91,19.94,393100.0,14.8135,14.8654,14.7616,14.7838,393100.0
2008-10-30 14:40:00,19.94,20.03,19.86,20.0,246300.0,14.7838,14.8505,14.7245,14.8283,246300.0
2008-10-30 14:50:00,20.03,20.05,19.87,19.98,354400.0,14.8505,14.8654,14.7319,14.8135,354400.0
2008-10-30 15:00:00,19.97,20.1,19.91,20.04,345800.0,14.8061,14.9024,14.7616,14.858,345800.0
2008-10-30 15:10:00,20.03,20.08,19.76,19.84,402600.0,14.8505,14.8876,14.6504,14.7097,402600.0
2008-10-30 15:20:00,19.84,20.02,19.68,19.91,354000.0,14.7097,14.8431,14.591,14.7616,354000.0
2008-10-30 15:30:00,19.91,19.95,19.67,19.79,421200.0,14.7616,14.7912,14.5836,14.6726,421200.0
2008-10-30 15:40:00,19.79,19.92,19.69,19.89,730200.0,14.6726,14.769,14.5985,14.7467,730200.0
2008-10-30 15:50:00,19.9,20.2,19.76,20.06,1209900.0,14.7542,14.9766,14.6504,14.8728,1209900.0
2008-10-31 09:30:00,19.9,20.37,19.6,20.19,554800.0,14.7542,15.1026,14.5317,14.9692,554800.0
2008-10-31 09:40:00,20.18,20.32,20.05,20.13,458000.0,14.9618,15.0656,14.8654,14.9247,458000.0
2008-10-31 09:50:00,20.12,20.65,20.08,20.63,708600.0,14.9173,15.3102,14.8876,15.2954,708600.0
2008-10-31 10:00:00,20.61,20.79,20.5,20.76,588500.0,15.2806,15.414,15.199,15.3918,588500.0
2008-10-31 10:10:00,20.76,20.93,20.65,20.82,532200.0,15.3918,15.5178,15.3102,15.4363,532200.0
2008-10-31 10:20:00,20.82,20.93,20.64,20.79,371000.0,15.4363,15.5178,15.3028,15.414,371000.0
2008-10-31 10:30:00,20.79,20.94,20.76,20.81,352900.0,15.414,15.5252,15.3918,15.4288,352900.0
2008-10-31 10:40:00,20.81,20.83,20.65,20.79,274500.0,15.4288,15.4437,15.3102,15.414,274500.0
2008-10-31 10:50:00,20.78,20.99,20.72,20.97,217900.0,15.4066,15.5623,15.3621,15.5475,217900.0
2008-10-31 11:00:00,20.98,21.3,20.98,21.21,557600.0,15.5549,15.7921,15.5549,15.7254,557600.0
2008-10-31 11:10:00,21.21,21.28,21.03,21.19,495700.0,15.7254,15.7773,15.592,15.7106,495700.0
2008-10-31 11:20:00,21.19,21.25,21.12,21.18,350100.0,15.7106,15.7551,15.6587,15.7032,350100.0
2008-10-31 11:30:00,21.17,21.23,21.04,21.2,214200.0,15.6958,15.7402,15.5994,15.718,214200.0
2008-10-31 11:40:00,21.21,21.31,21.05,21.07,217200.0,15.7254,15.7996,15.6068,15.6216,217200.0
2008-10-31 11:50:00,21.06,21.24,21.04,21.13,172500.0,15.6142,15.7477,15.5994,15.6661,172500.0
2008-10-31 12:00:00,21.12,21.14,20.95,20.97,273100.0,15.6587,15.6735,15.5326,15.5475,273100.0
2008-10-31 12:10:00,20.96,21.04,20.86,20.87,200100.0,15.5401,15.5994,15.4659,15.4733,200100.0
2008-10-31 12:20:00,20.88,20.92,20.81,20.83,266600.0,15.4807,15.5104,15.4288,15.4437,266600.0
2008-10-31 12:30:00,20.83,20.9,20.79,20.84,140600.0,15.4437,15.4956,15.414,15.4511,140600.0
2008-10-31 12:40:00,20.84,20.93,20.8,20.93,102200.0,15.4511,15.5178,15.4214,15.5178,102200.0
2008-10-31 12:50:00,20.92,21.05,20.89,21.04,170600.0,15.5104,15.6068,15.4882,15.5994,170600.0
2008-10-31 13:00:00,21.04,21.23,21.04,21.14,203800.0,15.5994,15.7402,15.5994,15.6735,203800.0
2008-10-31 13:10:00,21.15,21.41,21.14,21.4,386000.0,15.6809,15.8737,15.6735,15.8663,386000.0
2008-10-31 13:20:00,21.41,21.75,21.38,21.71,714300.0,15.8737,16.1258,15.8515,16.0961,714300.0
2008-10-31 13:30:00,21.72,21.87,21.66,21.79,538500.0,16.1035,16.2147,16.059,16.1554,538500.0
2008-10-31 13:40:00,21.8,21.88,21.72,21.87,327100.0,16.1628,16.2222,16.1035,16.2147,327100.0
2008-10-31 13:50:00,21.86,21.88,21.68,21.84,548200.0,16.2073,16.2222,16.0739,16.1925,548200.0
2008-10-31 14:00:00,21.85,22.14,21.78,22.09,617600.0,16.1999,16.4149,16.148,16.3779,617600.0
2008-10-31 14:10:00,22.09,22.16,21.88,21.93,566000.0,16.3779,16.4298,16.2222,16.2592,566000.0
2008-10-31 14:20:00,21.93,22.06,21.89,21.97,585800.0,16.2592,16.3556,16.2296,16.2889,585800.0
2008-10-31 14:30:00,21.96,22.03,21.77,21.98,674700.0,16.2815,16.3334,16.1406,16.2963,674700.0
2008-10-31 14:40:00,21.98,22.04,21.81,21.89,727700.0,16.2963,16.3408,16.1703,16.2296,727700.0
2008-10-31 14:50:00,21.89,22.0,21.86,22.0,454800.0,16.2296,16.3111,16.2073,16.3111,454800.0
2008-10-31 15:00:00,22.0,22.29,21.99,22.13,811200.0,16.3111,16.5261,16.3037,16.4075,811200.0
2008-10-31 15:10:00,22.14,22.21,21.67,21.68,812200.0,16.4149,16.4668,16.0665,16.0739,812200.0
2008-10-31 15:20:00,21.68,21.75,21.39,21.53,894200.0,16.0739,16.1258,15.8589,15.9627,894200.0
2008-10-31 15:30:00,21.53,21.75,21.48,21.7,792300.0,15.9627,16.1258,15.9256,16.0887,792300.0
2008-10-31 15:40:00,21.71,21.71,21.33,21.53,1075500.0,16.0961,16.0961,15.8144,15.9627,1075500.0
2008-10-31 15:50:00,21.52,21.75,21.31,21.71,1344700.0,15.9553,16.1258,15.7996,16.0961,1344700.0
2008-11-03 09:30:00,21.58,21.75,21.36,21.5,391900.0,15.9997,16.1258,15.8366,15.9404,391900.0
2008-11-03 09:40:00,21.51,21.6,21.42,21.49,325200.0,15.9478,16.0146,15.8811,15.933,325200.0
2008-11-03 09:50:00,21.5,21.54,21.34,21.45,475500.0,15.9404,15.9701,15.8218,15.9034,475500.0
2008-11-03 10:00:00,21.44,21.5,21.15,21.36,418800.0,15.8959,15.9404,15.6809,15.8366,418800.0
2008-11-03 10:10:00,21.36,21.36,21.16,21.21,288000.0,15.8366,15.8366,15.6883,15.7254,288000.0
2008-11-03 10:20:00,21.2,21.27,21.14,21.22,349600.0,15.718,15.7699,15.6735,15.7328,349600.0
2008-11-03 10:30:00,21.22,21.22,21.01,21.03,427600.0,15.7328,15.7328,15.5771,15.592,427600.0
2008-11-03 10:40:00,21.02,21.11,21.01,21.04,412700.0,15.5845,15.6513,15.5771,15.5994,412700.0
2008-11-03 10:50:00,21.04,21.13,21.03,21.11,342300.0,15.5994,15.6661,15.592,15.6513,342300.0
2008-11-03 11:00:00,21.1,21.13,21.09,21.13,315700.0,15.6439,15.6661,15.6364,15.6661,315700.0
2008-11-03 11:10:00,21.12,21.15,21.05,21.09,217500.0,15.6587,15.6809,15.6068,15.6364,217500.0
2008-11-03 11:20:00,21.09,21.14,21.06,21.12,263600.0,15.6364,15.6735,15.6142,15.6587,263600.0
2008-11-03 11:30:00,21.13,21.22,21.12,21.19,232100.0,15.6661,15.7328,15.6587,15.7106,232100.0
2008-11-03 11:40:00,21.19,21.2,21.14,21.15,207500.0,15.7106,15.718,15.6735,15.6809,207500.0
2008-11-03 11:50:00,21.14,21.25,21.12,21.21,138500.0,15.6735,15.7551,15.6587,15.7254,138500.0
2008-11-03 12:00:00,21.21,21.21,21.06,21.07,249400.0,15.7254,15.7254,15.6142,15.6216,249400.0
2008-11-03 12:10:00,21.06,21.1,21.01,21.03,245800.0,15.6142,15.6439,15.5771,15.592,245800.0
2008-11-03 12:20:00,21.04,21.04,20.93,20.99,321100.0,15.5994,15.5994,15.5178,15.5623,321100.0
2008-11-03 12:30:00,20.99,21.01,20.89,20.9,121900.0,15.5623,15.5771,15.4882,15.4956,121900.0
2008-11-03 12:40:00,20.91,20.96,20.83,20.85,202200.0,15.503,15.5401,15.4437,15.4585,202200.0
2008-11-03 12:50:00,20.87,20.89,20.81,20.88,133900.0,15.4733,15.4882,15.4288,15.4807,133900.0
2008-11-03 13:00:00,20.87,20.98,20.86,20.98,108300.0,15.4733,15.5549,15.4659,15.5549,108300.0
2008-11-03 13:10:00,20.97,21.0,20.87,20.89,161400.0,15.5475,15.5697,15.4733,15.4882,161400.0
2008-11-03 13:20:00,20.9,20.91,20.86,20.87,85400.0,15.4956,15.503,15.4659,15.4733,85400.0
2008-11-03 13:30:00,20.86,20.91,20.83,20.9,101500.0,15.4659,15.503,15.4437,15.4956,101500.0
2008-11-03 13:40:00,20.9,20.93,20.81,20.86,103600.0,15.4956,15.5178,15.4288,15.4659,103600.0
2008-11-03 13:50:00,20.86,20.93,20.76,20.77,206300.0,15.4659,15.5178,15.3918,15.3992,206300.0
2008-11-03 14:00:00,20.78,20.78,20.71,20.73,190700.0,15.4066,15.4066,15.3547,15.3695,190700.0
2008-11-03 14:10:00,20.73,20.75,20.6,20.61,285700.0,15.3695,15.3844,15.2731,15.2806,285700.0
2008-11-03 14:20:00,20.61,20.75,20.6,20.71,415000.0,15.2806,15.3844,15.2731,15.3547,415000.0
2008-11-03 14:30:00,20.71,20.74,20.69,20.71,408200.0,15.3547,15.3769,15.3399,15.3547,408200.0
2008-11-03 14:40:00,20.71,20.73,20.66,20.71,301000.0,15.3547,15.3695,15.3176,15.3547,301000.0
2008-11-03 14:50:00,20.7,20.71,20.65,20.66,234100.0,15.3473,15.3547,15.3102,15.3176,234100.0
2008-11-03 15:00:00,20.65,20.66,20.53,20.6,356000.0,15.3102,15.3176,15.2213,15.2731,356000.0
2008-11-03 15:10:00,20.59,20.63,20.54,20.59,460600.0,15.2657,15.2954,15.2287,15.2657,460600.0
2008-11-03 15:20:00,20.6,20.6,20.48,20.55,484700.0,15.2731,15.2731,15.1842,15.2361,484700.0
2008-11-03 15:30:00,20.55,20.58,20.49,20.53,497400.0,15.2361,15.2583,15.1916,15.2213,497400.0
2008-11-03 15:40:00,20.54,20.78,20.54,20.75,766100.0,15.2287,15.4066,15.2287,15.3844,766100.0
2008-11-03 15:50:00,20.75,20.77,20.54,20.66,900100.0,15.3844,15.3992,15.2287,15.3176,900100.0
2008-11-04 09:30:00,21.17,21.22,20.83,20.87,651500.0,15.6958,15.7328,15.4437,15.4733,651500.0
2008-11-04 09:40:00,20.87,20.87,20.68,20.86,605500.0,15.4733,15.4733,15.3325,15.4659,605500.0
2008-11-04 09:50:00,20.86,20.86,20.47,20.6,505900.0,15.4659,15.4659,15.1768,15.2731,505900.0
2008-11-04 10:00:00,20.59,20.66,20.47,20.58,554800.0,15.2657,15.3176,15.1768,15.2583,554800.0
2008-11-04 10:10:00,20.58,20.6,20.44,20.51,448800.0,15.2583,15.2731,15.1545,15.2064,448800.0
2008-11-04 10:20:00,20.51,20.6,20.46,20.6,299100.0,15.2064,15.2731,15.1694,15.2731,299100.0
2008-11-04 10:30:00,20.6,20.75,20.57,20.75,522200.0,15.2731,15.3844,15.2509,15.3844,522200.0
2008-11-04 10:40:00,20.75,20.98,20.69,20.97,555800.0,15.3844,15.5549,15.3399,15.5475,555800.0
2008-11-04 10:50:00,20.97,21.11,20.95,21.0,646900.0,15.5475,15.6513,15.5326,15.5697,646900.0
2008-11-04 11:00:00,21.02,21.24,21.01,21.15,383000.0,15.5845,15.7477,15.5771,15.6809,383000.0
2008-11-04 11:10:00,21.14,21.17,20.96,20.96,281400.0,15.6735,15.6958,15.5401,15.5401,281400.0
2008-11-04 11:20:00,20.96,21.01,20.92,21.0,230800.0,15.5401,15.5771,15.5104,15.5697,230800.0
2008-11-04 11:30:00,21.0,21.04,20.98,21.0,371300.0,15.5697,15.5994,15.5549,15.5697,371300.0
2008-11-04 11:40:00,21.0,21.01,20.99,21.0,215100.0,15.5697,15.5771,15.5623,15.5697,215100.0
2008-11-04 11:50:00,21.0,21.11,20.99,21.1,574600.0,15.5697,15.6513,15.5623,15.6439,574600.0
2008-11-04 12:00:00,21.11,21.14,21.07,21.1,309900.0,15.6513,15.6735,15.6216,15.6439,309900.0
2008-11-04 12:10:00,21.1,21.15,21.1,21.12,104400.0,15.6439,15.6809,15.6439,15.6587,104400.0
2008-11-04 12:20:00,21.13,21.3,21.12,21.2,217000.0,15.6661,15.7921,15.6587,15.718,217000.0
2008-11-04 12:30:00,21.19,21.26,21.18,21.26,166100.0,15.7106,15.7625,15.7032,15.7625,166100.0
2008-11-04 12:40:00,21.26,21.26,21.17,21.21,132900.0,15.7625,15.7625,15.6958,15.7254,132900.0
2008-11-04 12:50:00,21.2,21.3,21.18,21.21,232500.0,15.718,15.7921,15.7032,15.7254,232500.0
2008-11-04 13:00:00,21.21,21.28,21.2,21.24,106200.0,15.7254,15.7773,15.718,15.7477,106200.0
2008-11-04 13:10:00,21.23,21.29,21.2,21.27,187100.0,15.7402,15.7847,15.718,15.7699,187100.0
2008-11-04 13:20:00,21.26,21.34,21.24,21.33,182400.0,15.7625,15.8218,15.7477,15.8144,182400.0
2008-11-04 13:30:00,21.34,21.34,21.26,21.31,138100.0,15.8218,15.8218,15.7625,15.7996,138100.0
2008-11-04 13:40:00,21.31,21.46,21.3,21.42,222000.0,15.7996,15.9108,15.7921,15.8811,222000.0
2008-11-04 13:50:00,21.42,21.47,21.38,21.41,249900.0,15.8811,15.9182,15.8515,15.8737,249900.0
2008-11-04 14:00:00,21.41,21.41,21.28,21.34,274100.0,15.8737,15.8737,15.7773,15.8218,274100.0
2008-11-04 14:10:00,21.34,21.42,21.3,21.39,286000.0,15.8218,15.8811,15.7921,15.8589,286000.0
2008-11-04 14:20:00,21.39,21.47,21.35,21.44,203500.0,15.8589,15.9182,15.8292,15.8959,203500.0
2008-11-04 14:30:00,21.44,21.46,21.39,21.44,129500.0,15.8959,15.9108,15.8589,15.8959,129500.0
2008-11-04 14:40:00,21.45,21.49,21.41,21.41,196900.0,15.9034,15.933,15.8737,15.8737,196900.0
2008-11-04 14:50:00,21.41,21.41,21.28,21.34,335300.0,15.8737,15.8737,15.7773,15.8218,335300.0
2008-11-04 15:00:00,21.34,21.36,21.26,21.32,338100.0,15.8218,15.8366,15.7625,15.807,338100.0
2008-11-04 15:10:00,21.32,21.43,21.27,21.37,331700.0,15.807,15.8885,15.7699,15.844,331700.0
2008-11-04 15:20:00,21.37,21.45,21.31,21.38,337000.0,15.844,15.9034,15.7996,15.8515,337000.0
2008-11-04 15:30:00,21.38,21.49,21.38,21.48,442200.0,15.8515,15.933,15.8515,15.9256,442200.0
2008-11-04 15:40:00,21.49,21.79,21.48,21.73,904700.0,15.933,16.1554,15.9256,16.1109,904700.0
2008-11-04 15:50:00,21.72,21.78,21.55,21.63,1337400.0,16.1035,16.148,15.9775,16.0368,1337400.0
2008-11-05 09:30:00,21.24,21.42,21.16,21.26,540900.0,15.7477,15.8811,15.6883,15.7625,540900.0
2008-11-05 09:40:00,21.27,21.28,21.15,21.21,811300.0,15.7699,15.7773,15.6809,15.7254,811300.0
2008-11-05 09:50:00,21.21,21.3,21.15,21.22,697800.0,15.7254,15.7921,15.6809,15.7328,697800.0
2008-11-05 10:00:00,21.22,21.24,21.02,21.03,923000.0,15.7328,15.7477,15.5845,15.592,923000.0
2008-11-05 10:10:00,21.03,21.14,21.01,21.11,370000.0,15.592,15.6735,15.5771,15.6513,370000.0
2008-11-05 10:20:00,21.12,21.25,21.11,21.17,328800.0,15.6587,15.7551,15.6513,15.6958,328800.0
2008-11-05 10:30:00,21.17,21.25,21.14,21.18,292500.0,15.6958,15.7551,15.6735,15.7032,292500.0
2008-11-05 10:40:00,21.18,21.3,21.18,21.3,336100.0,15.7032,15.7921,15.7032,15.7921,336100.0
2008-11-05 10:50:00,21.3,21.3,21.11,21.13,264200.0,15.7921,15.7921,15.6513,15.6661,264200.0
2008-11-05 11:00:00,21.13,21.26,21.12,21.25,187700.0,15.6661,15.7625,15.6587,15.7551,187700.0
2008-11-05 11:10:00,21.25,21.3,21.23,21.3,224400.0,15.7551,15.7921,15.7402,15.7921,224400.0
2008-11-05 11:20:00,21.3,21.31,21.24,21.29,206500.0,15.7921,15.7996,15.7477,15.7847,206500.0
2008-11-05 11:30:00,21.28,21.29,21.18,21.24,210300.0,15.7773,15.7847,15.7032,15.7477,210300.0
2008-11-05 11:40:00,21.24,21.29,21.08,21.15,297700.0,15.7477,15.7847,15.629,15.6809,297700.0
2008-11-05 11:50:00,21.16,21.26,21.11,21.26,264400.0,15.6883,15.7625,15.6513,15.7625,264400.0
2008-11-05 12:00:00,21.27,21.28,21.23,21.23,179400.0,15.7699,15.7773,15.7402,15.7402,179400.0
2008-11-05 12:10:00,21.23,21.24,20.97,20.98,325400.0,15.7402,15.7477,15.5475,15.5549,325400.0
2008-11-05 12:20:00,20.98,21.03,20.8,20.86,493600.0,15.5549,15.592,15.4214,15.4659,493600.0
2008-11-05 12:30:00,20.86,20.88,20.72,20.73,281700.0,15.4659,15.4807,15.3621,15.3695,281700.0
2008-11-05 12:40:00,20.73,20.89,20.63,20.84,230600.0,15.3695,15.4882,15.2954,15.4511,230600.0
2008-11-05 12:50:00,20.84,20.84,20.72,20.84,260700.0,15.4511,15.4511,15.3621,15.4511,260700.0
2008-11-05 13:00:00,20.84,21.19,20.84,21.18,374800.0,15.4511,15.7106,15.4511,15.7032,374800.0
2008-11-05 13:10:00,21.18,21.18,21.1,21.12,161800.0,15.7032,15.7032,15.6439,15.6587,161800.0
2008-11-05 13:20:00,21.11,21.12,21.05,21.12,252900.0,15.6513,15.6587,15.6068,15.6587,252900.0
2008-11-05 13:30:00,21.12,21.19,20.97,21.01,371200.0,15.6587,15.7106,15.5475,15.5771,371200.0
2008-11-05 13:40:00,21.0,21.07,20.96,21.06,316200.0,15.5697,15.6216,15.5401,15.6142,316200.0
2008-11-05 13:50:00,21.05,21.08,20.98,21.0,374000.0,15.6068,15.629,15.5549,15.5697,374000.0
2008-11-05 14:00:00,21.0,21.04,20.93,21.0,424100.0,15.5697,15.5994,15.5178,15.5697,424100.0
2008-11-05 14:10:00,21.0,21.08,20.97,21.03,273900.0,15.5697,15.629,15.5475,15.592,273900.0
2008-11-05 14:20:00,21.02,21.03,20.85,20.92,208800.0,15.5845,15.592,15.4585,15.5104,208800.0
2008-11-05 14:30:00,20.92,21.1,20.91,21.05,214700.0,15.5104,15.6439,15.503,15.6068,214700.0
2008-11-05 14:40:00,21.06,21.1,20.98,21.01,208000.0,15.6142,15.6439,15.5549,15.5771,208000.0
2008-11-05 14:50:00,21.01,21.07,20.97,21.04,249100.0,15.5771,15.6216,15.5475,15.5994,249100.0
2008-11-05 15:00:00,21.04,21.15,21.01,21.02,378000.0,15.5994,15.6809,15.5771,15.5845,378000.0
2008-11-05 15:10:00,21.03,21.05,20.83,20.86,409000.0,15.592,15.6068,15.4437,15.4659,409000.0
2008-11-05 15:20:00,20.86,20.88,20.71,20.73,351300.0,15.4659,15.4807,15.3547,15.3695,351300.0
2008-11-05 15:30:00,20.73,20.75,20.4,20.42,645000.0,15.3695,15.3844,15.1249,15.1397,645000.0
2008-11-05 15:40:00,20.41,20.8,20.39,20.7,605400.0,15.1323,15.4214,15.1175,15.3473,605400.0
2008-11-05 15:50:00,20.71,20.75,20.41,20.54,1000500.0,15.3547,15.3844,15.1323,15.2287,1000500.0
2008-11-06 09:30:00,20.25,20.93,20.23,20.76,429200.0,15.0137,15.5178,14.9988,15.3918,429200.0
2008-11-06 09:40:00,20.77,20.86,20.55,20.65,380400.0,15.3992,15.4659,15.2361,15.3102,380400.0
2008-11-06 09:50:00,20.65,20.67,20.44,20.59,396400.0,15.3102,15.325,15.1545,15.2657,396400.0
2008-11-06 10:00:00,20.58,20.71,20.44,20.68,441800.0,15.2583,15.3547,15.1545,15.3325,441800.0
2008-11-06 10:10:00,20.68,20.71,20.59,20.68,757000.0,15.3325,15.3547,15.2657,15.3325,757000.0
2008-11-06 10:20:00,20.67,20.76,20.46,20.52,545400.0,15.325,15.3918,15.1694,15.2138,545400.0
2008-11-06 10:30:00,20.52,20.53,20.2,20.23,446200.0,15.2138,15.2213,14.9766,14.9988,446200.0
2008-11-06 10:40:00,20.23,20.23,20.04,20.07,368100.0,14.9988,14.9988,14.858,14.8802,368100.0
2008-11-06 10:50:00,20.07,20.13,19.91,20.02,352100.0,14.8802,14.9247,14.7616,14.8431,352100.0
2008-11-06 11:00:00,20.01,20.02,19.85,19.87,309100.0,14.8357,14.8431,14.7171,14.7319,309100.0
2008-11-06 11:10:00,19.87,19.9,19.61,19.76,388000.0,14.7319,14.7542,14.5391,14.6504,388000.0
2008-11-06 11:20:00,19.77,19.91,19.72,19.91,247200.0,14.6578,14.7616,14.6207,14.7616,247200.0
2008-11-06 11:30:00,19.91,19.97,19.75,19.84,261000.0,14.7616,14.8061,14.6429,14.7097,261000.0
2008-11-06 11:40:00,19.85,19.96,19.84,19.9,214500.0,14.7171,14.7986,14.7097,14.7542,214500.0
2008-11-06 11:50:00,19.91,19.97,19.89,19.91,226200.0,14.7616,14.8061,14.7467,14.7616,226200.0
2008-11-06 12:00:00,19.9,19.99,19.77,19.8,263800.0,14.7542,14.8209,14.6578,14.68,263800.0
2008-11-06 12:10:00,19.8,19.91,19.7,19.73,257700.0,14.68,14.7616,14.6059,14.6281,257700.0
2008-11-06 12:20:00,19.74,19.75,19.55,19.56,263100.0,14.6355,14.6429,14.4947,14.5021,263100.0
2008-11-06 12:30:00,19.55,19.59,19.49,19.51,240300.0,14.4947,14.5243,14.4502,14.465,240300.0
2008-11-06 12:40:00,19.52,19.59,19.43,19.58,288000.0,14.4724,14.5243,14.4057,14.5169,288000.0
2008-11-06 12:50:00,19.58,19.66,19.5,19.52,267600.0,14.5169,14.5762,14.4576,14.4724,267600.0
2008-11-06 13:00:00,19.52,19.55,19.24,19.35,372900.0,14.4724,14.4947,14.2648,14.3464,372900.0
2008-11-06 13:10:00,19.35,19.36,19.07,19.15,347800.0,14.3464,14.3538,14.1388,14.1981,347800.0
2008-11-06 13:20:00,19.16,19.34,19.16,19.25,346800.0,14.2055,14.339,14.2055,14.2722,346800.0
2008-11-06 13:30:00,19.25,19.26,19.0,19.04,458700.0,14.2722,14.2797,14.0869,14.1165,458700.0
2008-11-06 13:40:00,19.04,19.14,18.94,19.12,292300.0,14.1165,14.1907,14.0424,14.1759,292300.0
2008-11-06 13:50:00,19.12,19.24,19.05,19.21,355500.0,14.1759,14.2648,14.124,14.2426,355500.0
2008-11-06 14:00:00,19.21,19.31,19.16,19.19,352300.0,14.2426,14.3167,14.2055,14.2278,352300.0
2008-11-06 14:10:00,19.19,19.29,19.05,19.13,467200.0,14.2278,14.3019,14.124,14.1833,467200.0
2008-11-06 14:20:00,19.13,19.16,19.0,19.02,359100.0,14.1833,14.2055,14.0869,14.1017,359100.0
2008-11-06 14:30:00,19.02,19.26,19.01,19.22,300300.0,14.1017,14.2797,14.0943,14.25,300300.0
2008-11-06 14:40:00,19.22,19.35,19.14,19.25,627100.0,14.25,14.3464,14.1907,14.2722,627100.0
2008-11-06 14:50:00,19.25,19.36,19.1,19.21,528800.0,14.2722,14.3538,14.161,14.2426,528800.0
2008-11-06 15:00:00,19.2,19.23,19.0,19.02,561000.0,14.2352,14.2574,14.0869,14.1017,561000.0
2008-11-06 15:10:00,19.02,19.15,18.99,19.13,563500.0,14.1017,14.1981,14.0795,14.1833,563500.0
2008-11-06 15:20:00,19.13,19.14,18.89,19.01,595400.0,14.1833,14.1907,14.0053,14.0943,595400.0
2008-11-06 15:30:00,19.01,19.13,18.9,18.92,686600.0,14.0943,14.1833,14.0127,14.0276,686600.0
2008-11-06 15:40:00,18.91,19.29,18.91,19.1,978900.0,14.0202,14.3019,14.0202,14.161,978900.0
2008-11-06 15:50:00,19.11,19.19,18.95,19.09,1317300.0,14.1684,14.2278,14.0498,14.1536,1317300.0
2008-11-07 09:30:00,19.22,19.25,19.01,19.05,383800.0,14.25,14.2722,14.0943,14.124,383800.0
2008-11-07 09:40:00,19.04,19.2,19.0,19.03,434300.0,14.1165,14.2352,14.0869,14.1091,434300.0
2008-11-07 09:50:00,19.03,19.29,18.94,19.13,319500.0,14.1091,14.3019,14.0424,14.1833,319500.0
2008-11-07 10:00:00,19.13,19.54,19.13,19.5,436300.0,14.1833,14.4872,14.1833,14.4576,436300.0
2008-11-07 10:10:00,19.5,19.75,19.47,19.65,370700.0,14.4576,14.6429,14.4354,14.5688,370700.0
2008-11-07 10:20:00,19.63,19.82,19.59,19.77,467900.0,14.554,14.6948,14.5243,14.6578,467900.0
2008-11-07 10:30:00,19.77,20.03,19.72,19.95,375100.0,14.6578,14.8505,14.6207,14.7912,375100.0
2008-11-07 10:40:00,19.94,19.98,19.75,19.77,303100.0,14.7838,14.8135,14.6429,14.6578,303100.0
2008-11-07 10:50:00,19.77,19.78,19.64,19.67,209200.0,14.6578,14.6652,14.5614,14.5836,209200.0
2008-11-07 11:00:00,19.67,19.75,19.59,19.6,162100.0,14.5836,14.6429,14.5243,14.5317,162100.0
2008-11-07 11:10:00,19.61,19.75,19.56,19.66,218500.0,14.5391,14.6429,14.5021,14.5762,218500.0
2008-11-07 11:20:00,19.67,19.7,19.42,19.55,269000.0,14.5836,14.6059,14.3983,14.4947,269000.0
2008-11-07 11:30:00,19.55,19.63,19.49,19.52,191600.0,14.4947,14.554,14.4502,14.4724,191600.0
2008-11-07 11:40:00,19.52,19.57,19.46,19.52,189100.0,14.4724,14.5095,14.4279,14.4724,189100.0
2008-11-07 11:50:00,19.52,19.71,19.49,19.71,126300.0,14.4724,14.6133,14.4502,14.6133,126300.0
2008-11-07 12:00:00,19.71,19.75,19.61,19.68,270700.0,14.6133,14.6429,14.5391,14.591,270700.0
2008-11-07 12:10:00,19.68,19.7,19.47,19.48,136300.0,14.591,14.6059,14.4354,14.4428,136300.0
2008-11-07 12:20:00,19.48,19.57,19.46,19.47,64900.0,14.4428,14.5095,14.4279,14.4354,64900.0
2008-11-07 12:30:00,19.47,19.49,19.39,19.44,101000.0,14.4354,14.4502,14.376,14.4131,101000.0
2008-11-07 12:40:00,19.44,19.6,19.43,19.54,150200.0,14.4131,14.5317,14.4057,14.4872,150200.0
2008-11-07 12:50:00,19.55,19.65,19.52,19.61,98900.0,14.4947,14.5688,14.4724,14.5391,98900.0
2008-11-07 13:00:00,19.62,19.68,19.57,19.6,67200.0,14.5466,14.591,14.5095,14.5317,67200.0
2008-11-07 13:10:00,19.61,19.62,19.52,19.53,107100.0,14.5391,14.5466,14.4724,14.4798,107100.0
2008-11-07 13:20:00,19.54,19.59,19.52,19.58,92200.0,14.4872,14.5243,14.4724,14.5169,92200.0
2008-11-07 13:30:00,19.59,19.59,19.47,19.5,70300.0,14.5243,14.5243,14.4354,14.4576,70300.0
2008-11-07 13:40:00,19.51,19.58,19.44,19.58,127800.0,14.465,14.5169,14.4131,14.5169,127800.0
2008-11-07 13:50:00,19.57,19.69,19.56,19.67,148100.0,14.5095,14.5985,14.5021,14.5836,148100.0
2008-11-07 14:00:00,19.67,19.76,19.65,19.75,339800.0,14.5836,14.6504,14.5688,14.6429,339800.0
2008-11-07 14:10:00,19.74,19.76,19.71,19.74,120000.0,14.6355,14.6504,14.6133,14.6355,120000.0
2008-11-07 14:20:00,19.73,19.75,19.64,19.67,156700.0,14.6281,14.6429,14.5614,14.5836,156700.0
2008-11-07 14:30:00,19.68,19.82,19.68,19.8,185100.0,14.591,14.6948,14.591,14.68,185100.0
2008-11-07 14:40:00,19.8,19.89,19.79,19.8,160000.0,14.68,14.7467,14.6726,14.68,160000.0
2008-11-07 14:50:00,19.8,19.86,19.53,19.54,376300.0,14.68,14.7245,14.4798,14.4872,376300.0
2008-11-07 15:00:00,19.54,19.66,19.51,19.62,391700.0,14.4872,14.5762,14.465,14.5466,391700.0
2008-11-07 15:10:00,19.63,19.75,19.56,19.56,261000.0,14.554,14.6429,14.5021,14.5021,261000.0
2008-11-07 15:20:00,19.56,19.58,19.42,19.48,331900.0,14.5021,14.5169,14.3983,14.4428,331900.0
2008-11-07 15:30:00,19.47,19.65,19.45,19.48,520900.0,14.4354,14.5688,14.4205,14.4428,520900.0
2008-11-07 15:40:00,19.49,19.65,19.45,19.64,799500.0,14.4502,14.5688,14.4205,14.5614,799500.0
2008-11-07 15:50:00,19.65,19.78,19.56,19.64,1111400.0,14.5688,14.6652,14.5021,14.5614,1111400.0
2008-11-10 09:30:00,20.05,20.33,19.82,20.01,460300.0,14.8654,15.073,14.6948,14.8357,460300.0
2008-11-10 09:40:00,20.01,20.11,19.88,19.9,408700.0,14.8357,14.9099,14.7393,14.7542,408700.0
2008-11-10 09:50:00,19.9,19.92,19.68,19.75,193800.0,14.7542,14.769,14.591,14.6429,193800.0
2008-11-10 10:00:00,19.77,19.82,19.62,19.8,195400.0,14.6578,14.6948,14.5466,14.68,195400.0
2008-11-10 10:10:00,19.8,19.94,19.79,19.79,146500.0,14.68,14.7838,14.6726,14.6726,146500.0
2008-11-10 10:20:00,19.8,19.99,19.72,19.84,140500.0,14.68,14.8209,14.6207,14.7097,140500.0
2008-11-10 10:30:00,19.86,19.92,19.69,19.72,186900.0,14.7245,14.769,14.5985,14.6207,186900.0
2008-11-10 10:40:00,19.71,19.78,19.62,19.62,184200.0,14.6133,14.6652,14.5466,14.5466,184200.0
2008-11-10 10:50:00,19.62,19.69,19.56,19.59,225500.0,14.5466,14.5985,14.5021,14.5243,225500.0
2008-11-10 11:00:00,19.6,19.6,19.47,19.49,179100.0,14.5317,14.5317,14.4354,14.4502,179100.0
2008-11-10 11:10:00,19.5,19.52,19.43,19.47,148100.0,14.4576,14.4724,14.4057,14.4354,148100.0
2008-11-10 11:20:00,19.47,19.65,19.46,19.63,194800.0,14.4354,14.5688,14.4279,14.554,194800.0
2008-11-10 11:30:00,19.63,19.68,19.55,19.68,142500.0,14.554,14.591,14.4947,14.591,142500.0
2008-11-10 11:40:00,19.67,19.69,19.46,19.49,109400.0,14.5836,14.5985,14.4279,14.4502,109400.0
2008-11-10 11:50:00,19.48,19.49,19.38,19.42,128400.0,14.4428,14.4502,14.3686,14.3983,128400.0
2008-11-10 12:00:00,19.41,19.48,19.4,19.48,68100.0,14.3909,14.4428,14.3835,14.4428,68100.0
2008-11-10 12:10:00,19.48,19.5,19.42,19.42,73200.0,14.4428,14.4576,14.3983,14.3983,73200.0
2008-11-10 12:20:00,19.43,19.46,19.34,19.37,91500.0,14.4057,14.4279,14.339,14.3612,91500.0
2008-11-10 12:30:00,19.36,19.42,19.27,19.3,98800.0,14.3538,14.3983,14.2871,14.3093,98800.0
2008-11-10 12:40:00,19.3,19.34,19.24,19.3,122100.0,14.3093,14.339,14.2648,14.3093,122100.0
2008-11-10 12:50:00,19.31,19.32,19.18,19.26,127800.0,14.3167,14.3241,14.2203,14.2797,127800.0
2008-11-10 13:00:00,19.26,19.42,19.2,19.4,179700.0,14.2797,14.3983,14.2352,14.3835,179700.0
2008-11-10 13:10:00,19.41,19.49,19.36,19.43,106700.0,14.3909,14.4502,14.3538,14.4057,106700.0
2008-11-10 13:20:00,19.43,19.5,19.32,19.46,121000.0,14.4057,14.4576,14.3241,14.4279,121000.0
2008-11-10 13:30:00,19.46,19.59,19.45,19.54,134100.0,14.4279,14.5243,14.4205,14.4872,134100.0
2008-11-10 13:40:00,19.55,19.55,19.45,19.51,93600.0,14.4947,14.4947,14.4205,14.465,93600.0
2008-11-10 13:50:00,19.51,19.72,19.51,19.71,169200.0,14.465,14.6207,14.465,14.6133,169200.0
2008-11-10 14:00:00,19.7,19.76,19.63,19.7,124000.0,14.6059,14.6504,14.554,14.6059,124000.0
2008-11-10 14:10:00,19.7,19.71,19.53,19.65,153700.0,14.6059,14.6133,14.4798,14.5688,153700.0
2008-11-10 14:20:00,19.65,19.67,19.51,19.53,170200.0,14.5688,14.5836,14.465,14.4798,170200.0
2008-11-10 14:30:00,19.53,19.6,19.44,19.48,175000.0,14.4798,14.5317,14.4131,14.4428,175000.0
2008-11-10 14:40:00,19.49,19.57,19.35,19.37,177400.0,14.4502,14.5095,14.3464,14.3612,177400.0
2008-11-10 14:50:00,19.38,19.45,19.32,19.36,183000.0,14.3686,14.4205,14.3241,14.3538,183000.0
2008-11-10 15:00:00,19.35,19.38,19.19,19.25,325400.0,14.3464,14.3686,14.2278,14.2722,325400.0
2008-11-10 15:10:00,19.26,19.47,19.21,19.28,346500.0,14.2797,14.4354,14.2426,14.2945,346500.0
2008-11-10 15:20:00,19.29,19.32,19.11,19.2,251500.0,14.3019,14.3241,14.1684,14.2352,251500.0
2008-11-10 15:30:00,19.2,19.36,19.13,19.13,441100.0,14.2352,14.3538,14.1833,14.1833,441100.0
2008-11-10 15:40:00,19.14,19.35,19.14,19.26,519500.0,14.1907,14.3464,14.1907,14.2797,519500.0
2008-11-10 15:50:00,19.25,19.48,19.25,19.44,665200.0,14.2722,14.4428,14.2722,14.4131,665200.0
2008-11-11 09:30:00,19.08,19.24,18.91,19.16,403900.0,14.1462,14.2648,14.0202,14.2055,403900.0
2008-11-11 09:40:00,19.13,19.14,18.7,18.71,324900.0,14.1833,14.1907,13.8645,13.8719,324900.0
2008-11-11 09:50:00,18.7,18.75,18.54,18.69,398600.0,13.8645,13.9015,13.7458,13.857,398600.0
2008-11-11 10:00:00,18.69,18.76,18.6,18.75,251200.0,13.857,13.9089,13.7903,13.9015,251200.0
2008-11-11 10:10:00,18.77,18.89,18.69,18.88,265100.0,13.9164,14.0053,13.857,13.9979,265100.0
2008-11-11 10:20:00,18.89,19.02,18.82,18.82,260100.0,14.0053,14.1017,13.9534,13.9534,260100.0
2008-11-11 10:30:00,18.82,18.96,18.78,18.86,228000.0,13.9534,14.0572,13.9238,13.9831,228000.0
2008-11-11 10:40:00,18.85,18.95,18.8,18.92,207600.0,13.9757,14.0498,13.9386,14.0276,207600.0
2008-11-11 10:50:00,18.92,18.97,18.75,18.77,149700.0,14.0276,14.0646,13.9015,13.9164,149700.0
2008-11-11 11:00:00,18.77,18.79,18.57,18.68,239400.0,13.9164,13.9312,13.7681,13.8496,239400.0
2008-11-11 11:10:00,18.67,18.72,18.62,18.69,140000.0,13.8422,13.8793,13.8051,13.857,140000.0
2008-11-11 11:20:00,18.7,18.78,18.67,18.69,194500.0,13.8645,13.9238,13.8422,13.857,194500.0
2008-11-11 11:30:00,18.69,18.74,18.6,18.64,161700.0,13.857,13.8941,13.7903,13.82,161700.0
2008-11-11 11:40:00,18.64,18.66,18.56,18.57,184900.0,13.82,13.8348,13.7607,13.7681,184900.0
2008-11-11 11:50:00,18.56,18.57,18.53,18.55,128700.0,13.7607,13.7681,13.7384,13.7532,128700.0
2008-11-11 12:00:00,18.55,18.57,18.51,18.52,141400.0,13.7532,13.7681,13.7236,13.731,141400.0
2008-11-11 12:10:00,18.52,18.64,18.51,18.56,99800.0,13.731,13.82,13.7236,13.7607,99800.0
2008-11-11 12:20:00,18.56,18.6,18.5,18.57,130100.0,13.7607,13.7903,13.7162,13.7681,130100.0
2008-11-11 12:30:00,18.57,18.61,18.56,18.6,110300.0,13.7681,13.7977,13.7607,13.7903,110300.0
2008-11-11 12:40:00,18.6,18.62,18.52,18.56,264800.0,13.7903,13.8051,13.731,13.7607,264800.0
2008-11-11 12:50:00,18.57,18.66,18.54,18.63,260900.0,13.7681,13.8348,13.7458,13.8126,260900.0
2008-11-11 13:00:00,18.63,18.8,18.6,18.77,349000.0,13.8126,13.9386,13.7903,13.9164,349000.0
2008-11-11 13:10:00,18.77,18.81,18.68,18.75,151500.0,13.9164,13.946,13.8496,13.9015,151500.0
2008-11-11 13:20:00,18.75,18.82,18.72,18.81,137100.0,13.9015,13.9534,13.8793,13.946,137100.0
2008-11-11 13:30:00,18.81,18.9,18.75,18.78,130200.0,13.946,14.0127,13.9015,13.9238,130200.0
2008-11-11 13:40:00,18.78,18.96,18.77,18.91,372600.0,13.9238,14.0572,13.9164,14.0202,372600.0
2008-11-11 13:50:00,18.91,19.18,18.91,19.12,317200.0,14.0202,14.2203,14.0202,14.1759,317200.0
2008-11-11 14:00:00,19.12,19.35,19.04,19.11,398500.0,14.1759,14.3464,14.1165,14.1684,398500.0
2008-11-11 14:10:00,19.12,19.32,19.04,19.32,220600.0,14.1759,14.3241,14.1165,14.3241,220600.0
2008-11-11 14:20:00,19.32,19.68,19.3,19.62,460300.0,14.3241,14.591,14.3093,14.5466,460300.0
2008-11-11 14:30:00,19.63,19.79,19.5,19.51,419200.0,14.554,14.6726,14.4576,14.465,419200.0
2008-11-11 14:40:00,19.5,19.5,19.29,19.37,276700.0,14.4576,14.4576,14.3019,14.3612,276700.0
2008-11-11 14:50:00,19.37,19.38,19.03,19.03,353200.0,14.3612,14.3686,14.1091,14.1091,353200.0
2008-11-11 15:00:00,19.03,19.21,18.95,19.02,404300.0,14.1091,14.2426,14.0498,14.1017,404300.0
2008-11-11 15:10:00,19.02,19.25,19.0,19.19,415600.0,14.1017,14.2722,14.0869,14.2278,415600.0
2008-11-11 15:20:00,19.21,19.27,19.04,19.13,240700.0,14.2426,14.2871,14.1165,14.1833,240700.0
2008-11-11 15:30:00,19.13,19.13,18.75,18.79,378700.0,14.1833,14.1833,13.9015,13.9312,378700.0
2008-11-11 15:40:00,18.79,19.17,18.79,19.16,529700.0,13.9312,14.2129,13.9312,14.2055,529700.0
2008-11-11 15:50:00,19.18,19.2,19.0,19.04,648300.0,14.2203,14.2352,14.0869,14.1165,648300.0
2008-11-12 09:30:00,18.32,18.53,18.28,18.49,460400.0,13.5827,13.7384,13.5531,13.7088,460400.0
2008-11-12 09:40:00,18.5,18.58,18.44,18.51,419100.0,13.7162,13.7755,13.6717,13.7236,419100.0
2008-11-12 09:50:00,18.51,18.72,18.49,18.58,351600.0,13.7236,13.8793,13.7088,13.7755,351600.0
2008-11-12 10:00:00,18.58,18.73,18.51,18.57,370800.0,13.7755,13.8867,13.7236,13.7681,370800.0
2008-11-12 10:10:00,18.57,18.78,18.5,18.59,373800.0,13.7681,13.9238,13.7162,13.7829,373800.0
2008-11-12 10:20:00,18.59,18.7,18.45,18.48,345300.0,13.7829,13.8645,13.6791,13.7013,345300.0
2008-11-12 10:30:00,18.46,18.55,18.3,18.3,542400.0,13.6865,13.7532,13.5679,13.5679,542400.0
2008-11-12 10:40:00,18.3,18.54,18.25,18.48,428700.0,13.5679,13.7458,13.5308,13.7013,428700.0
2008-11-12 10:50:00,18.48,18.61,18.47,18.52,257900.0,13.7013,13.7977,13.6939,13.731,257900.0
2008-11-12 11:00:00,18.53,18.56,18.41,18.53,361600.0,13.7384,13.7607,13.6495,13.7384,361600.0
2008-11-12 11:10:00,18.54,18.63,18.47,18.58,244600.0,13.7458,13.8126,13.6939,13.7755,244600.0
2008-11-12 11:20:00,18.58,18.6,18.48,18.53,220000.0,13.7755,13.7903,13.7013,13.7384,220000.0
2008-11-12 11:30:00,18.53,18.6,18.42,18.47,267600.0,13.7384,13.7903,13.6569,13.6939,267600.0
2008-11-12 11:40:00,18.47,18.5,18.43,18.44,290000.0,13.6939,13.7162,13.6643,13.6717,290000.0
2008-11-12 11:50:00,18.45,18.54,18.39,18.52,328100.0,13.6791,13.7458,13.6346,13.731,328100.0
2008-11-12 12:00:00,18.52,18.58,18.48,18.51,217000.0,13.731,13.7755,13.7013,13.7236,217000.0
2008-11-12 12:10:00,18.52,18.56,18.49,18.53,155200.0,13.731,13.7607,13.7088,13.7384,155200.0
2008-11-12 12:20:00,18.52,18.7,18.49,18.64,158400.0,13.731,13.8645,13.7088,13.82,158400.0
2008-11-12 12:30:00,18.65,18.72,18.58,18.7,162500.0,13.8274,13.8793,13.7755,13.8645,162500.0
2008-11-12 12:40:00,18.7,18.73,18.65,18.66,132100.0,13.8645,13.8867,13.8274,13.8348,132100.0
2008-11-12 12:50:00,18.66,18.8,18.62,18.77,217500.0,13.8348,13.9386,13.8051,13.9164,217500.0
2008-11-12 13:00:00,18.77,18.83,18.75,18.78,280900.0,13.9164,13.9608,13.9015,13.9238,280900.0
2008-11-12 13:10:00,18.78,18.81,18.68,18.71,279900.0,13.9238,13.946,13.8496,13.8719,279900.0
2008-11-12 13:20:00,18.71,18.72,18.59,18.62,185600.0,13.8719,13.8793,13.7829,13.8051,185600.0
2008-11-12 13:30:00,18.63,18.63,18.49,18.54,314800.0,13.8126,13.8126,13.7088,13.7458,314800.0
2008-11-12 13:40:00,18.53,18.64,18.51,18.52,221300.0,13.7384,13.82,13.7236,13.731,221300.0
2008-11-12 13:50:00,18.53,18.53,18.37,18.42,299000.0,13.7384,13.7384,13.6198,13.6569,299000.0
2008-11-12 14:00:00,18.42,18.44,18.33,18.38,288200.0,13.6569,13.6717,13.5901,13.6272,288200.0
2008-11-12 14:10:00,18.38,18.51,18.37,18.45,374800.0,13.6272,13.7236,13.6198,13.6791,374800.0
2008-11-12 14:20:00,18.45,18.56,18.45,18.47,229600.0,13.6791,13.7607,13.6791,13.6939,229600.0
2008-11-12 14:30:00,18.47,18.56,18.44,18.46,260900.0,13.6939,13.7607,13.6717,13.6865,260900.0
2008-11-12 14:40:00,18.47,18.58,18.42,18.45,331500.0,13.6939,13.7755,13.6569,13.6791,331500.0
2008-11-12 14:50:00,18.45,18.5,18.41,18.43,212000.0,13.6791,13.7162,13.6495,13.6643,212000.0
2008-11-12 15:00:00,18.42,18.46,18.32,18.4,274400.0,13.6569,13.6865,13.5827,13.642,274400.0
2008-11-12 15:10:00,18.4,18.5,18.39,18.47,463400.0,13.642,13.7162,13.6346,13.6939,463400.0
2008-11-12 15:20:00,18.46,18.48,18.33,18.43,285700.0,13.6865,13.7013,13.5901,13.6643,285700.0
2008-11-12 15:30:00,18.43,18.5,18.4,18.44,541100.0,13.6643,13.7162,13.642,13.6717,541100.0
2008-11-12 15:40:00,18.44,18.5,18.28,18.37,671200.0,13.6717,13.7162,13.5531,13.6198,671200.0
2008-11-12 15:50:00,18.38,18.41,18.33,18.37,901700.0,13.6272,13.6495,13.5901,13.6198,901700.0
2008-11-13 09:30:00,18.51,18.65,18.23,18.26,930600.0,13.7236,13.8274,13.516,13.5382,930600.0
2008-11-13 09:40:00,18.25,18.4,18.23,18.25,496500.0,13.5308,13.642,13.516,13.5308,496500.0
2008-11-13 09:50:00,18.25,18.35,18.13,18.21,737900.0,13.5308,13.605,13.4419,13.5012,737900.0
2008-11-13 10:00:00,18.2,18.37,18.17,18.29,400800.0,13.4938,13.6198,13.4715,13.5605,400800.0
2008-11-13 10:10:00,18.29,18.55,18.28,18.4,503300.0,13.5605,13.7532,13.5531,13.642,503300.0
2008-11-13 10:20:00,18.39,18.56,18.35,18.35,474700.0,13.6346,13.7607,13.605,13.605,474700.0
2008-11-13 10:30:00,18.36,18.46,18.32,18.46,428500.0,13.6124,13.6865,13.5827,13.6865,428500.0
2008-11-13 10:40:00,18.45,18.49,18.12,18.13,380500.0,13.6791,13.7088,13.4344,13.4419,380500.0
2008-11-13 10:50:00,18.15,18.33,18.14,18.31,297200.0,13.4567,13.5901,13.4493,13.5753,297200.0
2008-11-13 11:00:00,18.31,18.37,18.14,18.18,305300.0,13.5753,13.6198,13.4493,13.4789,305300.0
2008-11-13 11:10:00,18.18,18.27,18.14,18.2,194500.0,13.4789,13.5457,13.4493,13.4938,194500.0
2008-11-13 11:20:00,18.19,18.32,18.17,18.31,296000.0,13.4863,13.5827,13.4715,13.5753,296000.0
2008-11-13 11:30:00,18.33,18.35,18.14,18.17,291600.0,13.5901,13.605,13.4493,13.4715,291600.0
2008-11-13 11:40:00,18.18,18.25,18.16,18.18,227600.0,13.4789,13.5308,13.4641,13.4789,227600.0
2008-11-13 11:50:00,18.18,18.24,18.14,18.18,257000.0,13.4789,13.5234,13.4493,13.4789,257000.0
2008-11-13 12:00:00,18.19,18.24,18.12,18.13,170500.0,13.4863,13.5234,13.4344,13.4419,170500.0
2008-11-13 12:10:00,18.13,18.15,18.1,18.14,188600.0,13.4419,13.4567,13.4196,13.4493,188600.0
2008-11-13 12:20:00,18.14,18.18,18.1,18.14,212600.0,13.4493,13.4789,13.4196,13.4493,212600.0
2008-11-13 12:30:00,18.13,18.13,18.03,18.06,141600.0,13.4419,13.4419,13.3677,13.39,141600.0
2008-11-13 12:40:00,18.06,18.07,17.88,17.9,283800.0,13.39,13.3974,13.2565,13.2713,283800.0
2008-11-13 12:50:00,17.91,17.95,17.66,17.66,711800.0,13.2787,13.3084,13.0934,13.0934,711800.0
2008-11-13 13:00:00,17.66,18.01,17.64,18.01,757700.0,13.0934,13.3529,13.0786,13.3529,757700.0
2008-11-13 13:10:00,18.02,18.24,17.95,18.15,382900.0,13.3603,13.5234,13.3084,13.4567,382900.0
2008-11-13 13:20:00,18.16,18.18,17.97,18.16,340900.0,13.4641,13.4789,13.3232,13.4641,340900.0
2008-11-13 13:30:00,18.17,18.31,17.99,18.28,594700.0,13.4715,13.5753,13.3381,13.5531,594700.0
2008-11-13 13:40:00,18.28,18.47,18.02,18.06,572400.0,13.5531,13.6939,13.3603,13.39,572400.0
2008-11-13 13:50:00,18.06,18.46,18.04,18.08,815600.0,13.39,13.6865,13.3751,13.4048,815600.0
2008-11-13 14:00:00,18.09,18.23,18.05,18.12,577600.0,13.4122,13.516,13.3825,13.4344,577600.0
2008-11-13 14:10:00,18.11,18.38,18.11,18.24,644900.0,13.427,13.6272,13.427,13.5234,644900.0
2008-11-13 14:20:00,18.24,18.75,18.24,18.68,722300.0,13.5234,13.9015,13.5234,13.8496,722300.0
2008-11-13 14:30:00,18.67,18.89,18.43,18.85,758100.0,13.8422,14.0053,13.6643,13.9757,758100.0
2008-11-13 14:40:00,18.84,19.27,18.67,19.25,751200.0,13.9683,14.2871,13.8422,14.2722,751200.0
2008-11-13 14:50:00,19.25,19.27,18.95,18.98,778300.0,14.2722,14.2871,14.0498,14.0721,778300.0
2008-11-13 15:00:00,18.99,19.05,18.51,18.56,896900.0,14.0795,14.124,13.7236,13.7607,896900.0
2008-11-13 15:10:00,18.57,18.95,18.55,18.82,733000.0,13.7681,14.0498,13.7532,13.9534,733000.0
2008-11-13 15:20:00,18.83,19.09,18.77,18.99,1106000.0,13.9608,14.1536,13.9164,14.0795,1106000.0
2008-11-13 15:30:00,18.99,19.35,18.93,19.2,1295900.0,14.0795,14.3464,14.035,14.2352,1295900.0
2008-11-13 15:40:00,19.21,19.39,19.16,19.27,1584800.0,14.2426,14.376,14.2055,14.2871,1584800.0
2008-11-13 15:50:00,19.27,19.85,19.25,19.76,1787800.0,14.2871,14.7171,14.2722,14.6504,1787800.0
2008-11-14 09:30:00,19.24,19.59,19.08,19.2,715800.0,14.2648,14.5243,14.1462,14.2352,715800.0
2008-11-14 09:40:00,19.21,20.01,19.19,19.82,626800.0,14.2426,14.8357,14.2278,14.6948,626800.0
2008-11-14 09:50:00,19.83,20.12,19.6,19.75,765200.0,14.7023,14.9173,14.5317,14.6429,765200.0
2008-11-14 10:00:00,19.74,19.83,19.4,19.45,374000.0,14.6355,14.7023,14.3835,14.4205,374000.0
2008-11-14 10:10:00,19.45,19.55,19.15,19.16,472300.0,14.4205,14.4947,14.1981,14.2055,472300.0
2008-11-14 10:20:00,19.16,19.24,19.08,19.15,492800.0,14.2055,14.2648,14.1462,14.1981,492800.0
2008-11-14 10:30:00,19.15,19.16,18.75,18.77,568100.0,14.1981,14.2055,13.9015,13.9164,568100.0
2008-11-14 10:40:00,18.77,19.06,18.7,19.01,538400.0,13.9164,14.1314,13.8645,14.0943,538400.0
2008-11-14 10:50:00,19.02,19.07,18.91,18.95,394000.0,14.1017,14.1388,14.0202,14.0498,394000.0
2008-11-14 11:00:00,18.94,18.98,18.63,18.71,383400.0,14.0424,14.0721,13.8126,13.8719,383400.0
2008-11-14 11:10:00,18.7,18.97,18.65,18.94,306300.0,13.8645,14.0646,13.8274,14.0424,306300.0
2008-11-14 11:20:00,18.94,18.98,18.76,18.76,270900.0,14.0424,14.0721,13.9089,13.9089,270900.0
2008-11-14 11:30:00,18.77,18.78,18.59,18.63,262400.0,13.9164,13.9238,13.7829,13.8126,262400.0
2008-11-14 11:40:00,18.63,18.74,18.54,18.73,247700.0,13.8126,13.8941,13.7458,13.8867,247700.0
2008-11-14 11:50:00,18.73,18.79,18.54,18.56,322700.0,13.8867,13.9312,13.7458,13.7607,322700.0
2008-11-14 12:00:00,18.56,18.57,18.45,18.49,366300.0,13.7607,13.7681,13.6791,13.7088,366300.0
2008-11-14 12:10:00,18.49,18.51,18.28,18.37,253400.0,13.7088,13.7236,13.5531,13.6198,253400.0
2008-11-14 12:20:00,18.37,18.55,18.37,18.51,380100.0,13.6198,13.7532,13.6198,13.7236,380100.0
2008-11-14 12:30:00,18.51,18.72,18.46,18.68,214500.0,13.7236,13.8793,13.6865,13.8496,214500.0
2008-11-14 12:40:00,18.69,18.73,18.57,18.58,221100.0,13.857,13.8867,13.7681,13.7755,221100.0
2008-11-14 12:50:00,18.59,18.75,18.58,18.64,299000.0,13.7829,13.9015,13.7755,13.82,299000.0
2008-11-14 13:00:00,18.63,18.68,18.38,18.44,372600.0,13.8126,13.8496,13.6272,13.6717,372600.0
2008-11-14 13:10:00,18.44,18.46,18.31,18.42,254700.0,13.6717,13.6865,13.5753,13.6569,254700.0
2008-11-14 13:20:00,18.42,18.56,18.33,18.51,321800.0,13.6569,13.7607,13.5901,13.7236,321800.0
2008-11-14 13:30:00,18.51,18.69,18.44,18.58,212400.0,13.7236,13.857,13.6717,13.7755,212400.0
2008-11-14 13:40:00,18.58,18.65,18.38,18.52,196300.0,13.7755,13.8274,13.6272,13.731,196300.0
2008-11-14 13:50:00,18.53,18.63,18.37,18.39,380700.0,13.7384,13.8126,13.6198,13.6346,380700.0
2008-11-14 14:00:00,18.4,18.7,18.35,18.63,332900.0,13.642,13.8645,13.605,13.8126,332900.0
2008-11-14 14:10:00,18.64,18.77,18.46,18.77,334100.0,13.82,13.9164,13.6865,13.9164,334100.0
2008-11-14 14:20:00,18.77,19.0,18.64,18.78,597100.0,13.9164,14.0869,13.82,13.9238,597100.0
2008-11-14 14:30:00,18.76,18.97,18.67,18.88,300300.0,13.9089,14.0646,13.8422,13.9979,300300.0
2008-11-14 14:40:00,18.89,19.15,18.89,18.95,493500.0,14.0053,14.1981,14.0053,14.0498,493500.0
2008-11-14 14:50:00,18.94,19.25,18.87,19.22,454300.0,14.0424,14.2722,13.9905,14.25,454300.0
2008-11-14 15:00:00,19.21,19.26,18.99,19.2,580400.0,14.2426,14.2797,14.0795,14.2352,580400.0
2008-11-14 15:10:00,19.19,19.25,18.79,18.84,518700.0,14.2278,14.2722,13.9312,13.9683,518700.0
2008-11-14 15:20:00,18.84,19.0,18.7,18.82,439400.0,13.9683,14.0869,13.8645,13.9534,439400.0
2008-11-14 15:30:00,18.81,18.86,18.4,18.57,577200.0,13.946,13.9831,13.642,13.7681,577200.0
2008-11-14 15:40:00,18.58,18.64,18.35,18.54,727400.0,13.7755,13.82,13.605,13.7458,727400.0
2008-11-14 15:50:00,18.54,18.63,18.14,18.18,1023900.0,13.7458,13.8126,13.4493,13.4789,1023900.0
2008-11-17 09:30:00,17.9,19.05,17.82,18.79,1231200.0,13.2713,14.124,13.212,13.9312,1231200.0
2008-11-17 09:40:00,18.8,18.85,18.63,18.8,1295700.0,13.9386,13.9757,13.8126,13.9386,1295700.0
2008-11-17 09:50:00,18.8,18.89,18.55,18.73,1362100.0,13.9386,14.0053,13.7532,13.8867,1362100.0
2008-11-17 10:00:00,18.73,19.17,18.68,19.09,1175400.0,13.8867,14.2129,13.8496,14.1536,1175400.0
2008-11-17 10:10:00,19.09,19.1,18.93,18.97,1528400.0,14.1536,14.161,14.035,14.0646,1528400.0
2008-11-17 10:20:00,18.96,19.12,18.94,19.03,738200.0,14.0572,14.1759,14.0424,14.1091,738200.0
2008-11-17 10:30:00,19.03,19.22,18.98,19.09,1038700.0,14.1091,14.25,14.0721,14.1536,1038700.0
2008-11-17 10:40:00,19.08,19.25,19.0,19.25,675000.0,14.1462,14.2722,14.0869,14.2722,675000.0
2008-11-17 10:50:00,19.25,19.77,19.25,19.55,1175000.0,14.2722,14.6578,14.2722,14.4947,1175000.0
2008-11-17 11:00:00,19.56,19.61,19.38,19.6,883400.0,14.5021,14.5391,14.3686,14.5317,883400.0
2008-11-17 11:10:00,19.61,19.86,19.6,19.86,716500.0,14.5391,14.7245,14.5317,14.7245,716500.0
2008-11-17 11:20:00,19.85,19.88,19.66,19.66,528000.0,14.7171,14.7393,14.5762,14.5762,528000.0
2008-11-17 11:30:00,19.66,19.71,19.57,19.7,442200.0,14.5762,14.6133,14.5095,14.6059,442200.0
2008-11-17 11:40:00,19.7,19.71,19.46,19.64,435700.0,14.6059,14.6133,14.4279,14.5614,435700.0
2008-11-17 11:50:00,19.65,19.99,19.64,19.93,601500.0,14.5688,14.8209,14.5614,14.7764,601500.0
2008-11-17 12:00:00,19.93,20.0,19.85,19.95,654700.0,14.7764,14.8283,14.7171,14.7912,654700.0
2008-11-17 12:10:00,19.95,20.0,19.85,19.97,380600.0,14.7912,14.8283,14.7171,14.8061,380600.0
2008-11-17 12:20:00,19.97,20.0,19.77,19.85,719900.0,14.8061,14.8283,14.6578,14.7171,719900.0
2008-11-17 12:30:00,19.86,19.92,19.69,19.75,514400.0,14.7245,14.769,14.5985,14.6429,514400.0
2008-11-17 12:40:00,19.75,20.0,19.75,19.97,401900.0,14.6429,14.8283,14.6429,14.8061,401900.0
2008-11-17 12:50:00,19.98,20.0,19.74,19.74,555300.0,14.8135,14.8283,14.6355,14.6355,555300.0
2008-11-17 13:00:00,19.75,19.77,19.58,19.65,415900.0,14.6429,14.6578,14.5169,14.5688,415900.0
2008-11-17 13:10:00,19.65,19.84,19.64,19.82,554300.0,14.5688,14.7097,14.5614,14.6948,554300.0
2008-11-17 13:20:00,19.83,19.88,19.77,19.83,378000.0,14.7023,14.7393,14.6578,14.7023,378000.0
2008-11-17 13:30:00,19.84,19.85,19.4,19.52,411500.0,14.7097,14.7171,14.3835,14.4724,411500.0
2008-11-17 13:40:00,19.53,19.57,19.36,19.47,429900.0,14.4798,14.5095,14.3538,14.4354,429900.0
2008-11-17 13:50:00,19.47,19.61,19.41,19.55,274100.0,14.4354,14.5391,14.3909,14.4947,274100.0
2008-11-17 14:00:00,19.55,19.58,19.37,19.56,402600.0,14.4947,14.5169,14.3612,14.5021,402600.0
2008-11-17 14:10:00,19.55,19.83,19.53,19.82,625000.0,14.4947,14.7023,14.4798,14.6948,625000.0
2008-11-17 14:20:00,19.82,19.86,19.49,19.53,637500.0,14.6948,14.7245,14.4502,14.4798,637500.0
2008-11-17 14:30:00,19.52,19.85,19.46,19.75,570400.0,14.4724,14.7171,14.4279,14.6429,570400.0
2008-11-17 14:40:00,19.75,19.89,19.68,19.7,390200.0,14.6429,14.7467,14.591,14.6059,390200.0
2008-11-17 14:50:00,19.7,19.9,19.64,19.84,568200.0,14.6059,14.7542,14.5614,14.7097,568200.0
2008-11-17 15:00:00,19.85,19.98,19.81,19.94,855500.0,14.7171,14.8135,14.6874,14.7838,855500.0
2008-11-17 15:10:00,19.94,19.96,19.69,19.78,801300.0,14.7838,14.7986,14.5985,14.6652,801300.0
2008-11-17 15:20:00,19.76,19.83,19.64,19.67,682800.0,14.6504,14.7023,14.5614,14.5836,682800.0
2008-11-17 15:30:00,19.67,19.75,19.26,19.4,848100.0,14.5836,14.6429,14.2797,14.3835,848100.0
2008-11-17 15:40:00,19.41,19.48,19.23,19.24,1394700.0,14.3909,14.4428,14.2574,14.2648,1394700.0
2008-11-17 15:50:00,19.25,19.33,18.98,19.01,1265900.0,14.2722,14.3316,14.0721,14.0943,1265900.0
2008-11-18 09:30:00,19.15,19.49,19.1,19.28,898200.0,14.1981,14.4502,14.161,14.2945,898200.0
2008-11-18 09:40:00,19.29,19.42,19.01,19.26,1052800.0,14.3019,14.3983,14.0943,14.2797,1052800.0
2008-11-18 09:50:00,19.26,19.28,18.94,19.11,836800.0,14.2797,14.2945,14.0424,14.1684,836800.0
2008-11-18 10:00:00,19.11,19.11,18.76,18.92,542300.0,14.1684,14.1684,13.9089,14.0276,542300.0
2008-11-18 10:10:00,18.92,19.25,18.9,19.19,508000.0,14.0276,14.2722,14.0127,14.2278,508000.0
2008-11-18 10:20:00,19.19,19.27,19.07,19.26,413500.0,14.2278,14.2871,14.1388,14.2797,413500.0
2008-11-18 10:30:00,19.26,19.27,19.13,19.13,394700.0,14.2797,14.2871,14.1833,14.1833,394700.0
2008-11-18 10:40:00,19.13,19.14,18.91,19.09,486700.0,14.1833,14.1907,14.0202,14.1536,486700.0
2008-11-18 10:50:00,19.08,19.13,18.92,19.06,433700.0,14.1462,14.1833,14.0276,14.1314,433700.0
2008-11-18 11:00:00,19.06,19.06,18.85,18.92,383500.0,14.1314,14.1314,13.9757,14.0276,383500.0
2008-11-18 11:10:00,18.9,19.01,18.86,18.98,254500.0,14.0127,14.0943,13.9831,14.0721,254500.0
2008-11-18 11:20:00,18.99,19.03,18.9,19.0,199000.0,14.0795,14.1091,14.0127,14.0869,199000.0
2008-11-18 11:30:00,19.0,19.25,18.96,19.16,279100.0,14.0869,14.2722,14.0572,14.2055,279100.0
2008-11-18 11:40:00,19.15,19.27,19.11,19.18,232400.0,14.1981,14.2871,14.1684,14.2203,232400.0
2008-11-18 11:50:00,19.18,19.32,19.16,19.31,314700.0,14.2203,14.3241,14.2055,14.3167,314700.0
2008-11-18 12:00:00,19.31,19.31,19.19,19.22,230900.0,14.3167,14.3167,14.2278,14.25,230900.0
2008-11-18 12:10:00,19.23,19.25,19.06,19.08,303000.0,14.2574,14.2722,14.1314,14.1462,303000.0
2008-11-18 12:20:00,19.08,19.15,19.05,19.06,198100.0,14.1462,14.1981,14.124,14.1314,198100.0
2008-11-18 12:30:00,19.05,19.05,18.83,18.89,236000.0,14.124,14.124,13.9608,14.0053,236000.0
2008-11-18 12:40:00,18.88,18.9,18.78,18.81,203600.0,13.9979,14.0127,13.9238,13.946,203600.0
2008-11-18 12:50:00,18.8,18.83,18.75,18.8,273700.0,13.9386,13.9608,13.9015,13.9386,273700.0
2008-11-18 13:00:00,18.81,18.81,18.53,18.62,279300.0,13.946,13.946,13.7384,13.8051,279300.0
2008-11-18 13:10:00,18.62,18.84,18.61,18.83,599800.0,13.8051,13.9683,13.7977,13.9608,599800.0
2008-11-18 13:20:00,18.83,18.95,18.73,18.84,443600.0,13.9608,14.0498,13.8867,13.9683,443600.0
2008-11-18 13:30:00,18.84,18.86,18.63,18.7,524800.0,13.9683,13.9831,13.8126,13.8645,524800.0
2008-11-18 13:40:00,18.7,18.74,18.48,18.6,721800.0,13.8645,13.8941,13.7013,13.7903,721800.0
2008-11-18 13:50:00,18.61,18.8,18.61,18.78,360300.0,13.7977,13.9386,13.7977,13.9238,360300.0
2008-11-18 14:00:00,18.78,18.78,18.48,18.55,514400.0,13.9238,13.9238,13.7013,13.7532,514400.0
2008-11-18 14:10:00,18.54,18.75,18.48,18.55,519800.0,13.7458,13.9015,13.7013,13.7532,519800.0
2008-11-18 14:20:00,18.54,18.64,18.47,18.52,399600.0,13.7458,13.82,13.6939,13.731,399600.0
2008-11-18 14:30:00,18.54,18.54,18.26,18.28,468800.0,13.7458,13.7458,13.5382,13.5531,468800.0
2008-11-18 14:40:00,18.27,18.29,18.0,18.02,447400.0,13.5457,13.5605,13.3455,13.3603,447400.0
2008-11-18 14:50:00,18.02,18.15,18.0,18.1,427500.0,13.3603,13.4567,13.3455,13.4196,427500.0
2008-11-18 15:00:00,18.12,18.48,18.02,18.47,430200.0,13.4344,13.7013,13.3603,13.6939,430200.0
2008-11-18 15:10:00,18.46,18.63,18.39,18.52,475500.0,13.6865,13.8126,13.6346,13.731,475500.0
2008-11-18 15:20:00,18.51,18.6,18.25,18.48,600500.0,13.7236,13.7903,13.5308,13.7013,600500.0
2008-11-18 15:30:00,18.47,18.58,18.25,18.54,743600.0,13.6939,13.7755,13.5308,13.7458,743600.0
2008-11-18 15:40:00,18.54,18.98,18.54,18.97,1323200.0,13.7458,14.0721,13.7458,14.0646,1323200.0
2008-11-18 15:50:00,18.97,19.16,18.86,19.13,1630000.0,14.0646,14.2055,13.9831,14.1833,1630000.0
2008-11-19 09:30:00,18.97,19.46,18.82,19.32,636200.0,14.0646,14.4279,13.9534,14.3241,636200.0
2008-11-19 09:40:00,19.31,19.36,19.16,19.19,770300.0,14.3167,14.3538,14.2055,14.2278,770300.0
2008-11-19 09:50:00,19.19,19.22,19.08,19.17,580600.0,14.2278,14.25,14.1462,14.2129,580600.0
2008-11-19 10:00:00,19.17,19.3,19.08,19.25,555400.0,14.2129,14.3093,14.1462,14.2722,555400.0
2008-11-19 10:10:00,19.24,19.34,19.18,19.32,720200.0,14.2648,14.339,14.2203,14.3241,720200.0
2008-11-19 10:20:00,19.33,19.37,19.1,19.15,528500.0,14.3316,14.3612,14.161,14.1981,528500.0
2008-11-19 10:30:00,19.15,19.15,18.96,19.08,641900.0,14.1981,14.1981,14.0572,14.1462,641900.0
2008-11-19 10:40:00,19.09,19.21,19.08,19.13,415300.0,14.1536,14.2426,14.1462,14.1833,415300.0
2008-11-19 10:50:00,19.14,19.16,18.78,18.86,468900.0,14.1907,14.2055,13.9238,13.9831,468900.0
2008-11-19 11:00:00,18.85,19.0,18.84,19.0,258600.0,13.9757,14.0869,13.9683,14.0869,258600.0
2008-11-19 11:10:00,19.0,19.01,18.83,18.97,285300.0,14.0869,14.0943,13.9608,14.0646,285300.0
2008-11-19 11:20:00,18.98,18.99,18.75,18.79,375900.0,14.0721,14.0795,13.9015,13.9312,375900.0
2008-11-19 11:30:00,18.8,18.87,18.6,18.66,370000.0,13.9386,13.9905,13.7903,13.8348,370000.0
2008-11-19 11:40:00,18.66,18.77,18.63,18.75,252400.0,13.8348,13.9164,13.8126,13.9015,252400.0
2008-11-19 11:50:00,18.75,18.8,18.64,18.65,372400.0,13.9015,13.9386,13.82,13.8274,372400.0
2008-11-19 12:00:00,18.65,18.75,18.62,18.72,280700.0,13.8274,13.9015,13.8051,13.8793,280700.0
2008-11-19 12:10:00,18.72,18.72,18.55,18.57,379200.0,13.8793,13.8793,13.7532,13.7681,379200.0
2008-11-19 12:20:00,18.58,18.62,18.49,18.56,280900.0,13.7755,13.8051,13.7088,13.7607,280900.0
2008-11-19 12:30:00,18.55,18.69,18.52,18.69,252400.0,13.7532,13.857,13.731,13.857,252400.0
2008-11-19 12:40:00,18.69,18.71,18.58,18.61,193100.0,13.857,13.8719,13.7755,13.7977,193100.0
2008-11-19 12:50:00,18.61,18.65,18.48,18.63,235400.0,13.7977,13.8274,13.7013,13.8126,235400.0
2008-11-19 13:00:00,18.63,18.71,18.59,18.59,265300.0,13.8126,13.8719,13.7829,13.7829,265300.0
2008-11-19 13:10:00,18.59,18.63,18.46,18.52,267400.0,13.7829,13.8126,13.6865,13.731,267400.0
2008-11-19 13:20:00,18.53,18.54,18.46,18.47,286200.0,13.7384,13.7458,13.6865,13.6939,286200.0
2008-11-19 13:30:00,18.47,18.47,18.25,18.35,238900.0,13.6939,13.6939,13.5308,13.605,238900.0
2008-11-19 13:40:00,18.35,18.49,18.33,18.47,226000.0,13.605,13.7088,13.5901,13.6939,226000.0
2008-11-19 13:50:00,18.46,18.54,18.43,18.51,264300.0,13.6865,13.7458,13.6643,13.7236,264300.0
2008-11-19 14:00:00,18.51,18.52,18.4,18.51,493100.0,13.7236,13.731,13.642,13.7236,493100.0
2008-11-19 14:10:00,18.51,18.56,18.45,18.48,297700.0,13.7236,13.7607,13.6791,13.7013,297700.0
2008-11-19 14:20:00,18.47,18.6,18.45,18.46,443600.0,13.6939,13.7903,13.6791,13.6865,443600.0
2008-11-19 14:30:00,18.46,18.51,18.3,18.37,301700.0,13.6865,13.7236,13.5679,13.6198,301700.0
2008-11-19 14:40:00,18.38,18.64,18.36,18.59,557200.0,13.6272,13.82,13.6124,13.7829,557200.0
2008-11-19 14:50:00,18.59,18.69,18.5,18.67,379200.0,13.7829,13.857,13.7162,13.8422,379200.0
2008-11-19 15:00:00,18.67,18.69,18.48,18.61,615800.0,13.8422,13.857,13.7013,13.7977,615800.0
2008-11-19 15:10:00,18.61,18.66,18.32,18.36,603800.0,13.7977,13.8348,13.5827,13.6124,603800.0
2008-11-19 15:20:00,18.35,18.41,18.21,18.32,574600.0,13.605,13.6495,13.5012,13.5827,574600.0
2008-11-19 15:30:00,18.33,18.39,18.12,18.18,824000.0,13.5901,13.6346,13.4344,13.4789,824000.0
2008-11-19 15:40:00,18.17,18.29,18.0,18.1,1021400.0,13.4715,13.5605,13.3455,13.4196,1021400.0
2008-11-19 15:50:00,18.1,18.2,18.02,18.07,1123100.0,13.4196,13.4938,13.3603,13.3974,1123100.0
2008-11-20 09:30:00,17.76,18.48,17.75,18.0,827600.0,13.1675,13.7013,13.1601,13.3455,827600.0
2008-11-20 09:40:00,18.0,18.0,17.68,17.75,549800.0,13.3455,13.3455,13.1082,13.1601,549800.0
2008-11-20 09:50:00,17.74,17.8,17.59,17.66,727700.0,13.1527,13.1972,13.0415,13.0934,727700.0
2008-11-20 10:00:00,17.65,17.69,17.44,17.56,627500.0,13.086,13.1156,12.9303,13.0192,627500.0
2008-11-20 10:10:00,17.56,17.61,17.45,17.47,506800.0,13.0192,13.0563,12.9377,12.9525,506800.0
2008-11-20 10:20:00,17.48,17.88,17.47,17.86,565300.0,12.9599,13.2565,12.9525,13.2417,565300.0
2008-11-20 10:30:00,17.86,18.04,17.64,17.66,570800.0,13.2417,13.3751,13.0786,13.0934,570800.0
2008-11-20 10:40:00,17.66,18.25,17.61,18.19,596200.0,13.0934,13.5308,13.0563,13.4863,596200.0
2008-11-20 10:50:00,18.17,18.46,18.02,18.25,628000.0,13.4715,13.6865,13.3603,13.5308,628000.0
2008-11-20 11:00:00,18.25,18.43,18.03,18.04,810800.0,13.5308,13.6643,13.3677,13.3751,810800.0
2008-11-20 11:10:00,18.04,18.21,17.92,18.04,716700.0,13.3751,13.5012,13.2862,13.3751,716700.0
2008-11-20 11:20:00,18.01,18.04,17.74,17.9,543000.0,13.3529,13.3751,13.1527,13.2713,543000.0
2008-11-20 11:30:00,17.89,17.9,17.73,17.82,335000.0,13.2639,13.2713,13.1453,13.212,335000.0
2008-11-20 11:40:00,17.82,18.06,17.79,18.03,430500.0,13.212,13.39,13.1898,13.3677,430500.0
2008-11-20 11:50:00,18.05,18.05,17.89,17.92,294400.0,13.3825,13.3825,13.2639,13.2862,294400.0
2008-11-20 12:00:00,17.9,17.9,17.58,17.65,401200.0,13.2713,13.2713,13.0341,13.086,401200.0
2008-11-20 12:10:00,17.65,17.76,17.63,17.68,341300.0,13.086,13.1675,13.0711,13.1082,341300.0
2008-11-20 12:20:00,17.69,18.1,17.68,18.04,361100.0,13.1156,13.4196,13.1082,13.3751,361100.0
2008-11-20 12:30:00,18.04,18.15,17.97,18.02,531300.0,13.3751,13.4567,13.3232,13.3603,531300.0
2008-11-20 12:40:00,18.02,18.18,17.97,18.16,585200.0,13.3603,13.4789,13.3232,13.4641,585200.0
2008-11-20 12:50:00,18.16,18.24,17.88,17.88,573200.0,13.4641,13.5234,13.2565,13.2565,573200.0
2008-11-20 13:00:00,17.89,17.89,17.71,17.8,260000.0,13.2639,13.2639,13.1305,13.1972,260000.0
2008-11-20 13:10:00,17.79,18.02,17.65,17.81,250900.0,13.1898,13.3603,13.086,13.2046,250900.0
2008-11-20 13:20:00,17.8,17.99,17.65,17.9,483500.0,13.1972,13.3381,13.086,13.2713,483500.0
2008-11-20 13:30:00,17.89,17.99,17.68,17.79,322300.0,13.2639,13.3381,13.1082,13.1898,322300.0
2008-11-20 13:40:00,17.78,17.99,17.76,17.91,301600.0,13.1824,13.3381,13.1675,13.2787,301600.0
2008-11-20 13:50:00,17.91,18.06,17.86,18.04,385000.0,13.2787,13.39,13.2417,13.3751,385000.0
2008-11-20 14:00:00,18.04,18.11,17.68,17.72,327100.0,13.3751,13.427,13.1082,13.1379,327100.0
2008-11-20 14:10:00,17.71,17.81,17.6,17.66,303100.0,13.1305,13.2046,13.0489,13.0934,303100.0
2008-11-20 14:20:00,17.66,17.78,17.54,17.56,290500.0,13.0934,13.1824,13.0044,13.0192,290500.0
2008-11-20 14:30:00,17.56,17.76,17.55,17.71,341400.0,13.0192,13.1675,13.0118,13.1305,341400.0
2008-11-20 14:40:00,17.71,17.84,17.48,17.5,454600.0,13.1305,13.2268,12.9599,12.9748,454600.0
2008-11-20 14:50:00,17.5,17.6,17.4,17.51,346900.0,12.9748,13.0489,12.9006,12.9822,346900.0
2008-11-20 15:00:00,17.51,17.64,17.45,17.57,439200.0,12.9822,13.0786,12.9377,13.0267,439200.0
2008-11-20 15:10:00,17.57,17.63,17.27,17.34,530100.0,13.0267,13.0711,12.8042,12.8561,530100.0
2008-11-20 15:20:00,17.33,17.46,17.22,17.24,605600.0,12.8487,12.9451,12.7672,12.782,605600.0
2008-11-20 15:30:00,17.23,17.32,16.9,16.92,908200.0,12.7746,12.8413,12.5299,12.5447,908200.0
2008-11-20 15:40:00,16.92,17.03,16.75,16.95,1046900.0,12.5447,12.6263,12.4187,12.567,1046900.0
2008-11-20 15:50:00,16.95,16.96,16.61,16.83,1509300.0,12.567,12.5744,12.3149,12.478,1509300.0
2008-11-21 09:30:00,17.06,17.2,16.5,16.73,1720100.0,12.6485,12.7523,12.2333,12.4039,1720100.0
2008-11-21 09:40:00,16.74,17.0,16.7,16.91,603900.0,12.4113,12.6041,12.3816,12.5373,603900.0
2008-11-21 09:50:00,16.9,16.99,16.5,16.65,629900.0,12.5299,12.5966,12.2333,12.3446,629900.0
2008-11-21 10:00:00,16.66,16.75,16.5,16.7,545900.0,12.352,12.4187,12.2333,12.3816,545900.0
2008-11-21 10:10:00,16.7,16.7,16.23,16.34,412500.0,12.3816,12.3816,12.0332,12.1147,412500.0
2008-11-21 10:20:00,16.33,16.45,16.23,16.24,447700.0,12.1073,12.1963,12.0332,12.0406,447700.0
2008-11-21 10:30:00,16.24,16.41,16.23,16.41,354100.0,12.0406,12.1666,12.0332,12.1666,354100.0
2008-11-21 10:40:00,16.4,16.48,16.3,16.31,421100.0,12.1592,12.2185,12.0851,12.0925,421100.0
2008-11-21 10:50:00,16.3,16.36,16.05,16.11,409100.0,12.0851,12.1295,11.8997,11.9442,409100.0
2008-11-21 11:00:00,16.11,16.22,15.85,15.91,735900.0,11.9442,12.0258,11.7514,11.7959,735900.0
2008-11-21 11:10:00,15.92,16.17,15.92,16.15,354000.0,11.8033,11.9887,11.8033,11.9739,354000.0
2008-11-21 11:20:00,16.15,16.37,16.1,16.24,416300.0,11.9739,12.137,11.9368,12.0406,416300.0
2008-11-21 11:30:00,16.24,16.41,16.23,16.37,339200.0,12.0406,12.1666,12.0332,12.137,339200.0
2008-11-21 11:40:00,16.38,16.51,16.37,16.43,437200.0,12.1444,12.2408,12.137,12.1814,437200.0
2008-11-21 11:50:00,16.44,16.49,16.25,16.28,277000.0,12.1889,12.2259,12.048,12.0702,277000.0
2008-11-21 12:00:00,16.27,16.39,16.18,16.3,425700.0,12.0628,12.1518,11.9961,12.0851,425700.0
2008-11-21 12:10:00,16.3,16.44,16.22,16.22,355200.0,12.0851,12.1889,12.0258,12.0258,355200.0
2008-11-21 12:20:00,16.22,16.4,16.22,16.36,313400.0,12.0258,12.1592,12.0258,12.1295,313400.0
2008-11-21 12:30:00,16.35,16.49,16.3,16.4,314900.0,12.1221,12.2259,12.0851,12.1592,314900.0
2008-11-21 12:40:00,16.41,16.48,16.3,16.31,270800.0,12.1666,12.2185,12.0851,12.0925,270800.0
2008-11-21 12:50:00,16.3,16.39,16.27,16.32,220600.0,12.0851,12.1518,12.0628,12.0999,220600.0
2008-11-21 13:00:00,16.32,16.35,16.18,16.27,248800.0,12.0999,12.1221,11.9961,12.0628,248800.0
2008-11-21 13:10:00,16.27,16.35,16.22,16.33,532000.0,12.0628,12.1221,12.0258,12.1073,532000.0
2008-11-21 13:20:00,16.32,16.33,16.1,16.2,324500.0,12.0999,12.1073,11.9368,12.0109,324500.0
2008-11-21 13:30:00,16.21,16.32,16.14,16.16,302400.0,12.0183,12.0999,11.9664,11.9813,302400.0
2008-11-21 13:40:00,16.15,16.28,16.13,16.18,252000.0,11.9739,12.0702,11.959,11.9961,252000.0
2008-11-21 13:50:00,16.19,16.21,16.02,16.04,301400.0,12.0035,12.0183,11.8775,11.8923,301400.0
2008-11-21 14:00:00,16.03,16.3,15.99,16.22,372400.0,11.8849,12.0851,11.8552,12.0258,372400.0
2008-11-21 14:10:00,16.22,16.3,16.12,16.17,355200.0,12.0258,12.0851,11.9516,11.9887,355200.0
2008-11-21 14:20:00,16.17,16.29,16.13,16.15,377200.0,11.9887,12.0777,11.959,11.9739,377200.0
2008-11-21 14:30:00,16.15,16.17,15.98,16.08,488100.0,11.9739,11.9887,11.8478,11.922,488100.0
2008-11-21 14:40:00,16.08,16.26,15.92,16.23,402900.0,11.922,12.0554,11.8033,12.0332,402900.0
2008-11-21 14:50:00,16.23,16.3,15.93,15.97,759000.0,12.0332,12.0851,11.8107,11.8404,759000.0
2008-11-21 15:00:00,15.97,16.34,15.96,16.23,708300.0,11.8404,12.1147,11.833,12.0332,708300.0
2008-11-21 15:10:00,16.22,16.67,16.19,16.58,734800.0,12.0258,12.3594,12.0035,12.2927,734800.0
2008-11-21 15:20:00,16.59,16.8,16.41,16.75,795700.0,12.3001,12.4558,12.1666,12.4187,795700.0
2008-11-21 15:30:00,16.75,17.13,16.61,16.98,917500.0,12.4187,12.7004,12.3149,12.5892,917500.0
2008-11-21 15:40:00,16.99,17.08,16.65,17.04,1102700.0,12.5966,12.6634,12.3446,12.6337,1102700.0
2008-11-21 15:50:00,17.04,17.25,16.88,17.15,1443500.0,12.6337,12.7894,12.5151,12.7153,1443500.0
2008-11-24 09:30:00,17.52,17.6,16.99,17.14,581100.0,12.9896,13.0489,12.5966,12.7079,581100.0
2008-11-24 09:40:00,17.14,17.17,16.88,17.05,336900.0,12.7079,12.7301,12.5151,12.6411,336900.0
2008-11-24 09:50:00,17.03,17.38,17.0,17.32,220600.0,12.6263,12.8858,12.6041,12.8413,220600.0
2008-11-24 10:00:00,17.32,17.58,17.32,17.48,329600.0,12.8413,13.0341,12.8413,12.9599,329600.0
2008-11-24 10:10:00,17.48,17.59,17.37,17.5,205400.0,12.9599,13.0415,12.8784,12.9748,205400.0
2008-11-24 10:20:00,17.51,17.9,17.5,17.87,267700.0,12.9822,13.2713,12.9748,13.2491,267700.0
2008-11-24 10:30:00,17.87,18.08,17.84,17.88,354700.0,13.2491,13.4048,13.2268,13.2565,354700.0
2008-11-24 10:40:00,17.89,18.3,17.88,18.2,425400.0,13.2639,13.5679,13.2565,13.4938,425400.0
2008-11-24 10:50:00,18.2,18.4,18.06,18.38,424600.0,13.4938,13.642,13.39,13.6272,424600.0
2008-11-24 11:00:00,18.4,18.5,18.29,18.31,583700.0,13.642,13.7162,13.5605,13.5753,583700.0
2008-11-24 11:10:00,18.31,18.46,18.24,18.32,486700.0,13.5753,13.6865,13.5234,13.5827,486700.0
2008-11-24 11:20:00,18.29,18.6,18.21,18.52,464000.0,13.5605,13.7903,13.5012,13.731,464000.0
2008-11-24 11:30:00,18.51,18.7,18.37,18.38,542300.0,13.7236,13.8645,13.6198,13.6272,542300.0
2008-11-24 11:40:00,18.38,18.54,18.3,18.51,355900.0,13.6272,13.7458,13.5679,13.7236,355900.0
2008-11-24 11:50:00,18.51,18.59,18.45,18.47,325700.0,13.7236,13.7829,13.6791,13.6939,325700.0
2008-11-24 12:00:00,18.48,18.57,18.43,18.5,262400.0,13.7013,13.7681,13.6643,13.7162,262400.0
2008-11-24 12:10:00,18.5,18.54,18.37,18.4,395900.0,13.7162,13.7458,13.6198,13.642,395900.0
2008-11-24 12:20:00,18.4,18.42,18.17,18.17,419700.0,13.642,13.6569,13.4715,13.4715,419700.0
2008-11-24 12:30:00,18.18,18.23,18.02,18.1,418100.0,13.4789,13.516,13.3603,13.4196,418100.0
2008-11-24 12:40:00,18.1,18.3,18.03,18.28,462500.0,13.4196,13.5679,13.3677,13.5531,462500.0
2008-11-24 12:50:00,18.27,18.47,18.26,18.46,328300.0,13.5457,13.6939,13.5382,13.6865,328300.0
2008-11-24 13:00:00,18.46,18.56,18.43,18.45,414300.0,13.6865,13.7607,13.6643,13.6791,414300.0
2008-11-24 13:10:00,18.45,18.48,18.27,18.45,266500.0,13.6791,13.7013,13.5457,13.6791,266500.0
2008-11-24 13:20:00,18.45,18.63,18.41,18.63,293100.0,13.6791,13.8126,13.6495,13.8126,293100.0
2008-11-24 13:30:00,18.64,18.8,18.61,18.75,493400.0,13.82,13.9386,13.7977,13.9015,493400.0
2008-11-24 13:40:00,18.74,18.88,18.73,18.8,340000.0,13.8941,13.9979,13.8867,13.9386,340000.0
2008-11-24 13:50:00,18.8,19.03,18.78,19.02,381100.0,13.9386,14.1091,13.9238,14.1017,381100.0
2008-11-24 14:00:00,19.02,19.08,18.86,18.94,707000.0,14.1017,14.1462,13.9831,14.0424,707000.0
2008-11-24 14:10:00,18.94,19.09,18.86,19.03,506700.0,14.0424,14.1536,13.9831,14.1091,506700.0
2008-11-24 14:20:00,19.04,19.34,19.0,19.27,573100.0,14.1165,14.339,14.0869,14.2871,573100.0
2008-11-24 14:30:00,19.27,19.38,19.14,19.27,557200.0,14.2871,14.3686,14.1907,14.2871,557200.0
2008-11-24 14:40:00,19.28,19.34,19.25,19.29,599600.0,14.2945,14.339,14.2722,14.3019,599600.0
2008-11-24 14:50:00,19.3,19.32,19.13,19.21,507700.0,14.3093,14.3241,14.1833,14.2426,507700.0
2008-11-24 15:00:00,19.22,19.37,19.12,19.36,513000.0,14.25,14.3612,14.1759,14.3538,513000.0
2008-11-24 15:10:00,19.36,19.64,19.36,19.63,672600.0,14.3538,14.5614,14.3538,14.554,672600.0
2008-11-24 15:20:00,19.64,19.95,19.53,19.95,953600.0,14.5614,14.7912,14.4798,14.7912,953600.0
2008-11-24 15:30:00,19.95,19.99,19.67,19.72,853700.0,14.7912,14.8209,14.5836,14.6207,853700.0
2008-11-24 15:40:00,19.72,20.01,19.72,19.84,1006100.0,14.6207,14.8357,14.6207,14.7097,1006100.0
2008-11-24 15:50:00,19.84,19.84,19.21,19.47,1910400.0,14.7097,14.7097,14.2426,14.4354,1910400.0
2008-11-25 09:30:00,19.89,20.74,19.66,20.38,1337800.0,14.7467,15.3769,14.5762,15.11,1337800.0
2008-11-25 09:40:00,20.38,20.55,20.15,20.35,749100.0,15.11,15.2361,14.9395,15.0878,749100.0
2008-11-25 09:50:00,20.35,20.52,20.31,20.42,532400.0,15.0878,15.2138,15.0581,15.1397,532400.0
2008-11-25 10:00:00,20.43,20.73,20.43,20.63,614400.0,15.1471,15.3695,15.1471,15.2954,614400.0
2008-11-25 10:10:00,20.62,20.63,20.24,20.31,498600.0,15.288,15.2954,15.0062,15.0581,498600.0
2008-11-25 10:20:00,20.31,20.45,20.07,20.42,529000.0,15.0581,15.1619,14.8802,15.1397,529000.0
2008-11-25 10:30:00,20.43,20.67,20.43,20.49,683200.0,15.1471,15.325,15.1471,15.1916,683200.0
2008-11-25 10:40:00,20.5,20.56,20.44,20.45,331300.0,15.199,15.2435,15.1545,15.1619,331300.0
2008-11-25 10:50:00,20.44,20.51,20.32,20.43,343500.0,15.1545,15.2064,15.0656,15.1471,343500.0
2008-11-25 11:00:00,20.43,20.5,20.09,20.2,522000.0,15.1471,15.199,14.895,14.9766,522000.0
2008-11-25 11:10:00,20.2,20.33,20.17,20.25,486600.0,14.9766,15.073,14.9543,15.0137,486600.0
2008-11-25 11:20:00,20.25,20.32,20.14,20.28,522900.0,15.0137,15.0656,14.9321,15.0359,522900.0
2008-11-25 11:30:00,20.28,20.43,20.27,20.3,233600.0,15.0359,15.1471,15.0285,15.0507,233600.0
2008-11-25 11:40:00,20.31,20.53,20.23,20.4,538500.0,15.0581,15.2213,14.9988,15.1249,538500.0
2008-11-25 11:50:00,20.4,20.47,20.3,20.31,273000.0,15.1249,15.1768,15.0507,15.0581,273000.0
2008-11-25 12:00:00,20.31,20.39,20.19,20.21,244600.0,15.0581,15.1175,14.9692,14.984,244600.0
2008-11-25 12:10:00,20.2,20.22,19.96,20.01,453300.0,14.9766,14.9914,14.7986,14.8357,453300.0
2008-11-25 12:20:00,20.0,20.01,19.82,19.99,243600.0,14.8283,14.8357,14.6948,14.8209,243600.0
2008-11-25 12:30:00,19.98,20.08,19.94,19.97,256800.0,14.8135,14.8876,14.7838,14.8061,256800.0
2008-11-25 12:40:00,19.96,20.05,19.84,19.84,228100.0,14.7986,14.8654,14.7097,14.7097,228100.0
2008-11-25 12:50:00,19.84,19.85,19.64,19.71,590300.0,14.7097,14.7171,14.5614,14.6133,590300.0
2008-11-25 13:00:00,19.71,19.87,19.71,19.83,336800.0,14.6133,14.7319,14.6133,14.7023,336800.0
2008-11-25 13:10:00,19.83,19.88,19.73,19.81,306700.0,14.7023,14.7393,14.6281,14.6874,306700.0
2008-11-25 13:20:00,19.82,20.03,19.73,19.96,337900.0,14.6948,14.8505,14.6281,14.7986,337900.0
2008-11-25 13:30:00,19.96,20.12,19.95,20.12,241500.0,14.7986,14.9173,14.7912,14.9173,241500.0
2008-11-25 13:40:00,20.13,20.14,20.01,20.03,307800.0,14.9247,14.9321,14.8357,14.8505,307800.0
2008-11-25 13:50:00,20.04,20.05,19.91,19.94,258700.0,14.858,14.8654,14.7616,14.7838,258700.0
2008-11-25 14:00:00,19.95,20.0,19.79,19.82,303700.0,14.7912,14.8283,14.6726,14.6948,303700.0
2008-11-25 14:10:00,19.81,19.82,19.54,19.64,423900.0,14.6874,14.6948,14.4872,14.5614,423900.0
2008-11-25 14:20:00,19.63,19.73,19.57,19.59,376300.0,14.554,14.6281,14.5095,14.5243,376300.0
2008-11-25 14:30:00,19.59,19.92,19.55,19.91,383200.0,14.5243,14.769,14.4947,14.7616,383200.0
2008-11-25 14:40:00,19.91,20.04,19.89,20.02,390100.0,14.7616,14.858,14.7467,14.8431,390100.0
2008-11-25 14:50:00,20.01,20.3,19.99,20.25,351000.0,14.8357,15.0507,14.8209,15.0137,351000.0
2008-11-25 15:00:00,20.24,20.5,20.19,20.24,646200.0,15.0062,15.199,14.9692,15.0062,646200.0
2008-11-25 15:10:00,20.24,20.28,20.1,20.19,670200.0,15.0062,15.0359,14.9024,14.9692,670200.0
2008-11-25 15:20:00,20.23,20.37,20.12,20.31,635000.0,14.9988,15.1026,14.9173,15.0581,635000.0
2008-11-25 15:30:00,20.3,20.37,20.18,20.25,617900.0,15.0507,15.1026,14.9618,15.0137,617900.0
2008-11-25 15:40:00,20.23,20.49,20.23,20.29,990100.0,14.9988,15.1916,14.9988,15.0433,990100.0
2008-11-25 15:50:00,20.3,20.74,20.3,20.5,1875100.0,15.0507,15.3769,15.0507,15.199,1875100.0
2008-11-26 09:30:00,19.93,20.34,19.83,20.32,488100.0,14.7764,15.0804,14.7023,15.0656,488100.0
2008-11-26 09:40:00,20.31,20.63,20.29,20.55,446000.0,15.0581,15.2954,15.0433,15.2361,446000.0
2008-11-26 09:50:00,20.56,20.84,20.55,20.64,373700.0,15.2435,15.4511,15.2361,15.3028,373700.0
2008-11-26 10:00:00,20.64,20.65,20.44,20.44,527700.0,15.3028,15.3102,15.1545,15.1545,527700.0
2008-11-26 10:10:00,20.44,20.96,20.4,20.92,443200.0,15.1545,15.5401,15.1249,15.5104,443200.0
2008-11-26 10:20:00,20.94,21.15,20.84,21.05,466700.0,15.5252,15.6809,15.4511,15.6068,466700.0
2008-11-26 10:30:00,21.06,21.22,20.98,21.21,341600.0,15.6142,15.7328,15.5549,15.7254,341600.0
2008-11-26 10:40:00,21.21,21.34,21.12,21.13,394600.0,15.7254,15.8218,15.6587,15.6661,394600.0
2008-11-26 10:50:00,21.13,21.46,21.12,21.46,476000.0,15.6661,15.9108,15.6587,15.9108,476000.0
2008-11-26 11:00:00,21.47,21.49,21.33,21.35,634000.0,15.9182,15.933,15.8144,15.8292,634000.0
2008-11-26 11:10:00,21.36,21.49,21.33,21.43,409100.0,15.8366,15.933,15.8144,15.8885,409100.0
2008-11-26 11:20:00,21.43,21.63,21.37,21.52,454300.0,15.8885,16.0368,15.844,15.9553,454300.0
2008-11-26 11:30:00,21.52,21.73,21.52,21.67,401300.0,15.9553,16.1109,15.9553,16.0665,401300.0
2008-11-26 11:40:00,21.67,21.74,21.6,21.74,419800.0,16.0665,16.1184,16.0146,16.1184,419800.0
2008-11-26 11:50:00,21.74,21.74,21.56,21.62,341500.0,16.1184,16.1184,15.9849,16.0294,341500.0
2008-11-26 12:00:00,21.6,21.67,21.57,21.59,404000.0,16.0146,16.0665,15.9923,16.0071,404000.0
2008-11-26 12:10:00,21.59,21.63,21.52,21.61,250700.0,16.0071,16.0368,15.9553,16.022,250700.0
2008-11-26 12:20:00,21.61,21.73,21.54,21.7,359300.0,16.022,16.1109,15.9701,16.0887,359300.0
2008-11-26 12:30:00,21.7,21.89,21.69,21.87,412700.0,16.0887,16.2296,16.0813,16.2147,412700.0
2008-11-26 12:40:00,21.87,22.0,21.78,21.95,403800.0,16.2147,16.3111,16.148,16.2741,403800.0
2008-11-26 12:50:00,21.96,21.98,21.81,21.82,212900.0,16.2815,16.2963,16.1703,16.1777,212900.0
2008-11-26 13:00:00,21.82,21.85,21.61,21.61,519900.0,16.1777,16.1999,16.022,16.022,519900.0
2008-11-26 13:10:00,21.61,21.66,21.47,21.47,297400.0,16.022,16.059,15.9182,15.9182,297400.0
2008-11-26 13:20:00,21.47,21.51,21.3,21.45,290600.0,15.9182,15.9478,15.7921,15.9034,290600.0
2008-11-26 13:30:00,21.44,21.49,21.25,21.39,192300.0,15.8959,15.933,15.7551,15.8589,192300.0
2008-11-26 13:40:00,21.4,21.44,21.26,21.4,162100.0,15.8663,15.8959,15.7625,15.8663,162100.0
2008-11-26 13:50:00,21.41,21.46,21.3,21.37,118200.0,15.8737,15.9108,15.7921,15.844,118200.0
2008-11-26 14:00:00,21.36,21.36,21.2,21.3,186600.0,15.8366,15.8366,15.718,15.7921,186600.0
2008-11-26 14:10:00,21.3,21.32,21.23,21.26,281300.0,15.7921,15.807,15.7402,15.7625,281300.0
2008-11-26 14:20:00,21.27,21.38,21.22,21.32,358400.0,15.7699,15.8515,15.7328,15.807,358400.0
2008-11-26 14:30:00,21.32,21.48,21.29,21.4,513800.0,15.807,15.9256,15.7847,15.8663,513800.0
2008-11-26 14:40:00,21.39,21.54,21.35,21.41,518600.0,15.8589,15.9701,15.8292,15.8737,518600.0
2008-11-26 14:50:00,21.4,21.55,21.32,21.5,413400.0,15.8663,15.9775,15.807,15.9404,413400.0
2008-11-26 15:00:00,21.51,21.61,21.46,21.5,346100.0,15.9478,16.022,15.9108,15.9404,346100.0
2008-11-26 15:10:00,21.5,21.54,21.42,21.44,673300.0,15.9404,15.9701,15.8811,15.8959,673300.0
2008-11-26 15:20:00,21.43,21.47,21.37,21.44,476900.0,15.8885,15.9182,15.844,15.8959,476900.0
2008-11-26 15:30:00,21.44,21.52,21.37,21.45,579200.0,15.8959,15.9553,15.844,15.9034,579200.0
2008-11-26 15:40:00,21.46,21.5,21.05,21.07,947300.0,15.9108,15.9404,15.6068,15.6216,947300.0
2008-11-26 15:50:00,21.08,21.29,21.07,21.24,1619600.0,15.629,15.7847,15.6216,15.7477,1619600.0
2008-11-28 09:30:00,21.1,21.22,20.8,20.93,402700.0,15.6439,15.7328,15.4214,15.5178,402700.0
2008-11-28 09:40:00,20.92,20.96,20.7,20.75,191000.0,15.5104,15.5401,15.3473,15.3844,191000.0
2008-11-28 09:50:00,20.75,20.8,20.69,20.77,230700.0,15.3844,15.4214,15.3399,15.3992,230700.0
2008-11-28 10:00:00,20.77,20.84,20.66,20.7,221600.0,15.3992,15.4511,15.3176,15.3473,221600.0
2008-11-28 10:10:00,20.7,20.77,20.63,20.71,240700.0,15.3473,15.3992,15.2954,15.3547,240700.0
2008-11-28 10:20:00,20.71,20.8,20.65,20.65,372100.0,15.3547,15.4214,15.3102,15.3102,372100.0
2008-11-28 10:30:00,20.65,20.65,20.5,20.52,291900.0,15.3102,15.3102,15.199,15.2138,291900.0
2008-11-28 10:40:00,20.52,20.6,20.46,20.56,249700.0,15.2138,15.2731,15.1694,15.2435,249700.0
2008-11-28 10:50:00,20.55,20.64,20.55,20.6,181900.0,15.2361,15.3028,15.2361,15.2731,181900.0
2008-11-28 11:00:00,20.59,20.7,20.53,20.54,195100.0,15.2657,15.3473,15.2213,15.2287,195100.0
2008-11-28 11:10:00,20.54,20.62,20.51,20.55,225200.0,15.2287,15.288,15.2064,15.2361,225200.0
2008-11-28 11:20:00,20.56,20.62,20.52,20.58,213400.0,15.2435,15.288,15.2138,15.2583,213400.0
2008-11-28 11:30:00,20.58,20.6,20.43,20.45,172800.0,15.2583,15.2731,15.1471,15.1619,172800.0
2008-11-28 11:40:00,20.45,20.5,20.39,20.46,239200.0,15.1619,15.199,15.1175,15.1694,239200.0
2008-11-28 11:50:00,20.45,20.51,20.42,20.51,207200.0,15.1619,15.2064,15.1397,15.2064,207200.0
2008-11-28 12:00:00,20.51,20.59,20.48,20.49,245100.0,15.2064,15.2657,15.1842,15.1916,245100.0
2008-11-28 12:10:00,20.5,20.51,20.44,20.48,144800.0,15.199,15.2064,15.1545,15.1842,144800.0
2008-11-28 12:20:00,20.49,20.54,20.43,20.46,356300.0,15.1916,15.2287,15.1471,15.1694,356300.0
2008-11-28 12:30:00,20.45,20.49,20.43,20.44,194800.0,15.1619,15.1916,15.1471,15.1545,194800.0
2008-11-28 12:40:00,20.46,20.52,20.42,20.48,427300.0,15.1694,15.2138,15.1397,15.1842,427300.0
2008-11-28 12:50:00,20.48,20.65,20.47,20.64,831600.0,15.1842,15.3102,15.1768,15.3028,831600.0
2008-11-28 13:00:00,20.63,20.68,20.63,20.66,543000.0,15.2954,15.3325,15.2954,15.3176,543000.0
2008-11-28 13:10:00,20.42,20.42,20.42,20.42,100.0,15.1397,15.1397,15.1397,15.1397,100.0
2008-11-28 13:20:00,20.66,20.66,20.66,20.66,18100.0,15.3176,15.3176,15.3176,15.3176,18100.0
2008-11-28 13:30:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 13:40:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 13:50:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:00:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:10:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:20:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:30:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:40:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:50:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:00:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:10:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:20:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:30:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:40:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:50:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-12-01 09:30:00,20.13,20.66,20.06,20.52,711900.0,14.9247,15.3176,14.8728,15.2138,711900.0
2008-12-01 09:40:00,20.52,20.52,20.19,20.23,225200.0,15.2138,15.2138,14.9692,14.9988,225200.0
2008-12-01 09:50:00,20.23,20.24,19.99,20.02,540700.0,14.9988,15.0062,14.8209,14.8431,540700.0
2008-12-01 10:00:00,20.02,20.18,19.99,20.13,364800.0,14.8431,14.9618,14.8209,14.9247,364800.0
2008-12-01 10:10:00,20.13,20.25,20.02,20.04,367600.0,14.9247,15.0137,14.8431,14.858,367600.0
2008-12-01 10:20:00,20.04,20.09,20.0,20.05,359100.0,14.858,14.895,14.8283,14.8654,359100.0
2008-12-01 10:30:00,20.05,20.18,20.02,20.13,220400.0,14.8654,14.9618,14.8431,14.9247,220400.0
2008-12-01 10:40:00,20.12,20.19,20.07,20.09,186200.0,14.9173,14.9692,14.8802,14.895,186200.0
2008-12-01 10:50:00,20.09,20.13,20.0,20.01,152200.0,14.895,14.9247,14.8283,14.8357,152200.0
2008-12-01 11:00:00,20.01,20.04,19.9,19.9,407200.0,14.8357,14.858,14.7542,14.7542,407200.0
2008-12-01 11:10:00,19.9,20.0,19.9,19.95,173800.0,14.7542,14.8283,14.7542,14.7912,173800.0
2008-12-01 11:20:00,19.95,19.97,19.67,19.7,244200.0,14.7912,14.8061,14.5836,14.6059,244200.0
2008-12-01 11:30:00,19.7,19.8,19.69,19.73,369700.0,14.6059,14.68,14.5985,14.6281,369700.0
2008-12-01 11:40:00,19.72,19.76,19.68,19.7,166400.0,14.6207,14.6504,14.591,14.6059,166400.0
2008-12-01 11:50:00,19.7,19.71,19.58,19.7,330700.0,14.6059,14.6133,14.5169,14.6059,330700.0
2008-12-01 12:00:00,19.7,19.85,19.67,19.77,336300.0,14.6059,14.7171,14.5836,14.6578,336300.0
2008-12-01 12:10:00,19.78,19.79,19.67,19.7,226300.0,14.6652,14.6726,14.5836,14.6059,226300.0
2008-12-01 12:20:00,19.7,19.7,19.5,19.57,220500.0,14.6059,14.6059,14.4576,14.5095,220500.0
2008-12-01 12:30:00,19.57,19.68,19.5,19.51,249100.0,14.5095,14.591,14.4576,14.465,249100.0
2008-12-01 12:40:00,19.52,19.67,19.51,19.66,233500.0,14.4724,14.5836,14.465,14.5762,233500.0
2008-12-01 12:50:00,19.67,19.68,19.5,19.55,221200.0,14.5836,14.591,14.4576,14.4947,221200.0
2008-12-01 13:00:00,19.54,19.61,19.53,19.56,193700.0,14.4872,14.5391,14.4798,14.5021,193700.0
2008-12-01 13:10:00,19.56,19.68,19.56,19.64,336900.0,14.5021,14.591,14.5021,14.5614,336900.0
2008-12-01 13:20:00,19.64,19.65,19.55,19.58,459200.0,14.5614,14.5688,14.4947,14.5169,459200.0
2008-12-01 13:30:00,19.59,19.68,19.58,19.66,276000.0,14.5243,14.591,14.5169,14.5762,276000.0
2008-12-01 13:40:00,19.66,19.66,19.44,19.44,432000.0,14.5762,14.5762,14.4131,14.4131,432000.0
2008-12-01 13:50:00,19.45,19.49,19.33,19.44,337600.0,14.4205,14.4502,14.3316,14.4131,337600.0
2008-12-01 14:00:00,19.45,19.47,19.21,19.4,342900.0,14.4205,14.4354,14.2426,14.3835,342900.0
2008-12-01 14:10:00,19.4,19.45,19.27,19.34,280400.0,14.3835,14.4205,14.2871,14.339,280400.0
2008-12-01 14:20:00,19.34,19.5,19.32,19.49,336300.0,14.339,14.4576,14.3241,14.4502,336300.0
2008-12-01 14:30:00,19.5,19.57,19.34,19.37,416300.0,14.4576,14.5095,14.339,14.3612,416300.0
2008-12-01 14:40:00,19.38,19.51,19.37,19.47,331600.0,14.3686,14.465,14.3612,14.4354,331600.0
2008-12-01 14:50:00,19.47,19.64,19.46,19.51,425700.0,14.4354,14.5614,14.4279,14.465,425700.0
2008-12-01 15:00:00,19.51,19.52,19.34,19.36,469300.0,14.465,14.4724,14.339,14.3538,469300.0
2008-12-01 15:10:00,19.36,19.56,19.33,19.48,468500.0,14.3538,14.5021,14.3316,14.4428,468500.0
2008-12-01 15:20:00,19.47,19.49,19.32,19.35,526600.0,14.4354,14.4502,14.3241,14.3464,526600.0
2008-12-01 15:30:00,19.37,19.4,19.29,19.35,565500.0,14.3612,14.3835,14.3019,14.3464,565500.0
2008-12-01 15:40:00,19.35,19.39,19.06,19.17,702800.0,14.3464,14.376,14.1314,14.2129,702800.0
2008-12-01 15:50:00,19.17,19.17,18.89,18.98,1111400.0,14.2129,14.2129,14.0053,14.0721,1111400.0
2008-12-02 09:30:00,19.35,19.35,18.88,18.97,501500.0,14.3464,14.3464,13.9979,14.0646,501500.0
2008-12-02 09:40:00,18.95,18.95,18.46,18.5,473000.0,14.0498,14.0498,13.6865,13.7162,473000.0
2008-12-02 09:50:00,18.52,18.7,18.5,18.7,355300.0,13.731,13.8645,13.7162,13.8645,355300.0
2008-12-02 10:00:00,18.71,18.99,18.65,18.99,526800.0,13.8719,14.0795,13.8274,14.0795,526800.0
2008-12-02 10:10:00,18.99,19.35,18.96,19.29,695700.0,14.0795,14.3464,14.0572,14.3019,695700.0
2008-12-02 10:20:00,19.28,19.45,19.23,19.4,541800.0,14.2945,14.4205,14.2574,14.3835,541800.0
2008-12-02 10:30:00,19.4,19.63,19.36,19.61,439700.0,14.3835,14.554,14.3538,14.5391,439700.0
2008-12-02 10:40:00,19.62,19.77,19.53,19.56,362900.0,14.5466,14.6578,14.4798,14.5021,362900.0
2008-12-02 10:50:00,19.56,19.56,19.39,19.43,149100.0,14.5021,14.5021,14.376,14.4057,149100.0
2008-12-02 11:00:00,19.41,19.44,19.29,19.41,154800.0,14.3909,14.4131,14.3019,14.3909,154800.0
2008-12-02 11:10:00,19.42,19.47,19.28,19.35,194200.0,14.3983,14.4354,14.2945,14.3464,194200.0
2008-12-02 11:20:00,19.36,19.6,19.34,19.49,228600.0,14.3538,14.5317,14.339,14.4502,228600.0
2008-12-02 11:30:00,19.48,19.55,19.34,19.42,251400.0,14.4428,14.4947,14.339,14.3983,251400.0
2008-12-02 11:40:00,19.42,19.5,19.36,19.5,155700.0,14.3983,14.4576,14.3538,14.4576,155700.0
2008-12-02 11:50:00,19.49,19.52,19.34,19.35,209900.0,14.4502,14.4724,14.339,14.3464,209900.0
2008-12-02 12:00:00,19.35,19.5,19.35,19.5,172600.0,14.3464,14.4576,14.3464,14.4576,172600.0
2008-12-02 12:10:00,19.5,19.53,19.44,19.5,101800.0,14.4576,14.4798,14.4131,14.4576,101800.0
2008-12-02 12:20:00,19.51,19.52,19.43,19.44,123400.0,14.465,14.4724,14.4057,14.4131,123400.0
2008-12-02 12:30:00,19.45,19.49,19.4,19.42,85600.0,14.4205,14.4502,14.3835,14.3983,85600.0
2008-12-02 12:40:00,19.42,19.44,19.37,19.41,76400.0,14.3983,14.4131,14.3612,14.3909,76400.0
2008-12-02 12:50:00,19.41,19.48,19.34,19.48,89200.0,14.3909,14.4428,14.339,14.4428,89200.0
2008-12-02 13:00:00,19.47,19.52,19.43,19.46,244400.0,14.4354,14.4724,14.4057,14.4279,244400.0
2008-12-02 13:10:00,19.46,19.53,19.45,19.5,136600.0,14.4279,14.4798,14.4205,14.4576,136600.0
2008-12-02 13:20:00,19.5,19.53,19.47,19.52,274900.0,14.4576,14.4798,14.4354,14.4724,274900.0
2008-12-02 13:30:00,19.51,19.52,19.36,19.39,170100.0,14.465,14.4724,14.3538,14.376,170100.0
2008-12-02 13:40:00,19.39,19.48,19.38,19.41,171000.0,14.376,14.4428,14.3686,14.3909,171000.0
2008-12-02 13:50:00,19.42,19.42,19.25,19.26,246700.0,14.3983,14.3983,14.2722,14.2797,246700.0
2008-12-02 14:00:00,19.25,19.3,19.12,19.14,618600.0,14.2722,14.3093,14.1759,14.1907,618600.0
2008-12-02 14:10:00,19.14,19.2,19.03,19.1,367200.0,14.1907,14.2352,14.1091,14.161,367200.0
2008-12-02 14:20:00,19.09,19.15,18.96,19.15,288400.0,14.1536,14.1981,14.0572,14.1981,288400.0
2008-12-02 14:30:00,19.14,19.24,19.03,19.19,216300.0,14.1907,14.2648,14.1091,14.2278,216300.0
2008-12-02 14:40:00,19.19,19.26,19.13,19.17,197000.0,14.2278,14.2797,14.1833,14.2129,197000.0
2008-12-02 14:50:00,19.17,19.37,19.14,19.34,266100.0,14.2129,14.3612,14.1907,14.339,266100.0
2008-12-02 15:00:00,19.33,19.34,19.11,19.17,254900.0,14.3316,14.339,14.1684,14.2129,254900.0
2008-12-02 15:10:00,19.16,19.41,19.13,19.4,356300.0,14.2055,14.3909,14.1833,14.3835,356300.0
2008-12-02 15:20:00,19.41,19.72,19.36,19.68,575200.0,14.3909,14.6207,14.3538,14.591,575200.0
2008-12-02 15:30:00,19.68,19.79,19.53,19.53,599800.0,14.591,14.6726,14.4798,14.4798,599800.0
2008-12-02 15:40:00,19.53,19.65,19.31,19.36,666900.0,14.4798,14.5688,14.3167,14.3538,666900.0
2008-12-02 15:50:00,19.37,19.8,19.34,19.77,921600.0,14.3612,14.68,14.339,14.6578,921600.0
2008-12-03 09:30:00,19.25,19.85,19.1,19.84,314200.0,14.2722,14.7171,14.161,14.7097,314200.0
2008-12-03 09:40:00,19.85,19.92,19.74,19.8,569100.0,14.7171,14.769,14.6355,14.68,569100.0
2008-12-03 09:50:00,19.79,19.88,19.69,19.85,451700.0,14.6726,14.7393,14.5985,14.7171,451700.0
2008-12-03 10:00:00,19.85,20.23,19.79,20.11,689800.0,14.7171,14.9988,14.6726,14.9099,689800.0
2008-12-03 10:10:00,20.11,20.38,20.06,20.23,430300.0,14.9099,15.11,14.8728,14.9988,430300.0
2008-12-03 10:20:00,20.24,20.64,20.22,20.57,623800.0,15.0062,15.3028,14.9914,15.2509,623800.0
2008-12-03 10:30:00,20.57,20.89,20.57,20.67,729200.0,15.2509,15.4882,15.2509,15.325,729200.0
2008-12-03 10:40:00,20.67,20.94,20.61,20.92,580100.0,15.325,15.5252,15.2806,15.5104,580100.0
2008-12-03 10:50:00,20.92,21.29,20.84,21.29,686200.0,15.5104,15.7847,15.4511,15.7847,686200.0
2008-12-03 11:00:00,21.29,21.33,21.08,21.12,778100.0,15.7847,15.8144,15.629,15.6587,778100.0
2008-12-03 11:10:00,21.12,21.4,21.09,21.26,636200.0,15.6587,15.8663,15.6364,15.7625,636200.0
2008-12-03 11:20:00,21.26,21.29,20.99,20.99,670500.0,15.7625,15.7847,15.5623,15.5623,670500.0
2008-12-03 11:30:00,20.99,21.13,20.85,21.02,916600.0,15.5623,15.6661,15.4585,15.5845,916600.0
2008-12-03 11:40:00,21.01,21.14,20.95,21.04,598300.0,15.5771,15.6735,15.5326,15.5994,598300.0
2008-12-03 11:50:00,21.04,21.33,20.98,21.29,475100.0,15.5994,15.8144,15.5549,15.7847,475100.0
2008-12-03 12:00:00,21.28,21.29,20.89,20.92,388400.0,15.7773,15.7847,15.4882,15.5104,388400.0
2008-12-03 12:10:00,20.92,21.03,20.78,20.81,435700.0,15.5104,15.592,15.4066,15.4288,435700.0
2008-12-03 12:20:00,20.81,21.06,20.74,20.96,402900.0,15.4288,15.6142,15.3769,15.5401,402900.0
2008-12-03 12:30:00,20.96,21.12,20.96,21.05,395200.0,15.5401,15.6587,15.5401,15.6068,395200.0
2008-12-03 12:40:00,21.04,21.06,20.89,20.9,305100.0,15.5994,15.6142,15.4882,15.4956,305100.0
2008-12-03 12:50:00,20.9,20.96,20.74,20.81,328500.0,15.4956,15.5401,15.3769,15.4288,328500.0
2008-12-03 13:00:00,20.82,20.85,20.68,20.75,219200.0,15.4363,15.4585,15.3325,15.3844,219200.0
2008-12-03 13:10:00,20.75,20.83,20.68,20.79,179100.0,15.3844,15.4437,15.3325,15.414,179100.0
2008-12-03 13:20:00,20.8,20.82,20.56,20.57,272600.0,15.4214,15.4363,15.2435,15.2509,272600.0
2008-12-03 13:30:00,20.56,20.61,20.43,20.43,338400.0,15.2435,15.2806,15.1471,15.1471,338400.0
2008-12-03 13:40:00,20.43,20.44,20.21,20.35,383100.0,15.1471,15.1545,14.984,15.0878,383100.0
2008-12-03 13:50:00,20.35,20.47,20.3,20.42,374600.0,15.0878,15.1768,15.0507,15.1397,374600.0
2008-12-03 14:00:00,20.43,20.53,20.15,20.36,525000.0,15.1471,15.2213,14.9395,15.0952,525000.0
2008-12-03 14:10:00,20.36,20.57,20.36,20.53,385400.0,15.0952,15.2509,15.0952,15.2213,385400.0
2008-12-03 14:20:00,20.53,20.87,20.51,20.79,337600.0,15.2213,15.4733,15.2064,15.414,337600.0
2008-12-03 14:30:00,20.79,21.08,20.77,20.8,426700.0,15.414,15.629,15.3992,15.4214,426700.0
2008-12-03 14:40:00,20.8,20.99,20.76,20.82,474600.0,15.4214,15.5623,15.3918,15.4363,474600.0
2008-12-03 14:50:00,20.82,20.97,20.69,20.76,493400.0,15.4363,15.5475,15.3399,15.3918,493400.0
2008-12-03 15:00:00,20.75,20.92,20.6,20.81,511200.0,15.3844,15.5104,15.2731,15.4288,511200.0
2008-12-03 15:10:00,20.8,20.86,20.54,20.79,636900.0,15.4214,15.4659,15.2287,15.414,636900.0
2008-12-03 15:20:00,20.79,20.89,20.64,20.86,783200.0,15.414,15.4882,15.3028,15.4659,783200.0
2008-12-03 15:30:00,20.85,21.34,20.74,21.31,1315100.0,15.4585,15.8218,15.3769,15.7996,1315100.0
2008-12-03 15:40:00,21.31,21.53,21.27,21.32,1491300.0,15.7996,15.9627,15.7699,15.807,1491300.0
2008-12-03 15:50:00,21.32,21.37,21.16,21.26,2131000.0,15.807,15.844,15.6883,15.7625,2131000.0
2008-12-04 09:30:00,20.86,22.4,20.75,22.38,1528900.0,15.4659,16.6077,15.3844,16.5929,1528900.0
2008-12-04 09:40:00,22.4,22.64,22.15,22.48,947300.0,16.6077,16.7856,16.4223,16.667,947300.0
2008-12-04 09:50:00,22.47,22.78,22.43,22.56,871800.0,16.6596,16.8894,16.6299,16.7263,871800.0
2008-12-04 10:00:00,22.56,22.9,22.48,22.49,858300.0,16.7263,16.9784,16.667,16.6744,858300.0
2008-12-04 10:10:00,22.5,22.71,22.35,22.66,937100.0,16.6818,16.8375,16.5706,16.8005,937100.0
2008-12-04 10:20:00,22.67,22.94,22.61,22.62,822500.0,16.8079,17.0081,16.7634,16.7708,822500.0
2008-12-04 10:30:00,22.62,22.83,22.52,22.73,687800.0,16.7708,16.9265,16.6967,16.8524,687800.0
2008-12-04 10:40:00,22.73,22.84,22.59,22.65,913700.0,16.8524,16.9339,16.7486,16.793,913700.0
2008-12-04 10:50:00,22.64,22.75,22.58,22.63,748100.0,16.7856,16.8672,16.7412,16.7782,748100.0
2008-12-04 11:00:00,22.63,22.67,22.51,22.58,840000.0,16.7782,16.8079,16.6893,16.7412,840000.0
2008-12-04 11:10:00,22.57,22.66,22.51,22.64,554400.0,16.7337,16.8005,16.6893,16.7856,554400.0
2008-12-04 11:20:00,22.62,22.8,22.58,22.75,776200.0,16.7708,16.9043,16.7412,16.8672,776200.0
2008-12-04 11:30:00,22.74,22.75,22.57,22.63,645000.0,16.8598,16.8672,16.7337,16.7782,645000.0
2008-12-04 11:40:00,22.63,22.72,22.6,22.66,594700.0,16.7782,16.8449,16.756,16.8005,594700.0
2008-12-04 11:50:00,22.65,22.79,22.61,22.75,815100.0,16.793,16.8968,16.7634,16.8672,815100.0
2008-12-04 12:00:00,22.75,22.81,22.62,22.68,563300.0,16.8672,16.9117,16.7708,16.8153,563300.0
2008-12-04 12:10:00,22.68,22.77,22.63,22.63,581300.0,16.8153,16.882,16.7782,16.7782,581300.0
2008-12-04 12:20:00,22.63,22.8,22.58,22.78,768700.0,16.7782,16.9043,16.7412,16.8894,768700.0
2008-12-04 12:30:00,22.78,22.85,22.64,22.7,1041600.0,16.8894,16.9413,16.7856,16.8301,1041600.0
2008-12-04 12:40:00,22.69,22.73,22.58,22.6,600900.0,16.8227,16.8524,16.7412,16.756,600900.0
2008-12-04 12:50:00,22.6,22.73,22.56,22.61,529900.0,16.756,16.8524,16.7263,16.7634,529900.0
2008-12-04 13:00:00,22.61,22.67,22.42,22.44,488400.0,16.7634,16.8079,16.6225,16.6374,488400.0
2008-12-04 13:10:00,22.43,22.48,22.22,22.23,418700.0,16.6299,16.667,16.4742,16.4817,418700.0
2008-12-04 13:20:00,22.24,22.44,22.21,22.31,480200.0,16.4891,16.6374,16.4668,16.541,480200.0
2008-12-04 13:30:00,22.3,22.43,22.28,22.36,490900.0,16.5336,16.6299,16.5187,16.578,490900.0
2008-12-04 13:40:00,22.36,22.39,22.34,22.35,858000.0,16.578,16.6003,16.5632,16.5706,858000.0
2008-12-04 13:50:00,22.35,22.39,22.22,22.25,679600.0,16.5706,16.6003,16.4742,16.4965,679600.0
2008-12-04 14:00:00,22.25,22.4,22.21,22.27,530400.0,16.4965,16.6077,16.4668,16.5113,530400.0
2008-12-04 14:10:00,22.27,22.37,22.14,22.17,577700.0,16.5113,16.5855,16.4149,16.4372,577700.0
2008-12-04 14:20:00,22.17,22.25,22.12,22.18,663700.0,16.4372,16.4965,16.4001,16.4446,663700.0
2008-12-04 14:30:00,22.18,22.26,22.13,22.14,690700.0,16.4446,16.5039,16.4075,16.4149,690700.0
2008-12-04 14:40:00,22.14,22.14,21.92,22.04,873200.0,16.4149,16.4149,16.2518,16.3408,873200.0
2008-12-04 14:50:00,22.04,22.22,22.0,22.06,398500.0,16.3408,16.4742,16.3111,16.3556,398500.0
2008-12-04 15:00:00,22.07,22.11,21.68,21.75,512300.0,16.363,16.3927,16.0739,16.1258,512300.0
2008-12-04 15:10:00,21.74,21.81,21.43,21.62,742800.0,16.1184,16.1703,15.8885,16.0294,742800.0
2008-12-04 15:20:00,21.63,21.67,21.05,21.05,1101600.0,16.0368,16.0665,15.6068,15.6068,1101600.0
2008-12-04 15:30:00,21.04,21.31,20.99,21.11,1002900.0,15.5994,15.7996,15.5623,15.6513,1002900.0
2008-12-04 15:40:00,21.1,21.5,21.08,21.17,1127600.0,15.6439,15.9404,15.629,15.6958,1127600.0
2008-12-04 15:50:00,21.17,21.56,21.14,21.48,1552800.0,15.6958,15.9849,15.6735,15.9256,1552800.0
2008-12-05 09:30:00,21.2,21.68,20.94,21.5,845900.0,15.718,16.0739,15.5252,15.9404,845900.0
2008-12-05 09:40:00,21.5,21.78,21.18,21.22,856400.0,15.9404,16.148,15.7032,15.7328,856400.0
2008-12-05 09:50:00,21.22,21.49,21.18,21.21,812600.0,15.7328,15.933,15.7032,15.7254,812600.0
2008-12-05 10:00:00,21.19,21.33,21.18,21.23,1067100.0,15.7106,15.8144,15.7032,15.7402,1067100.0
2008-12-05 10:10:00,21.23,21.32,21.18,21.32,1203600.0,15.7402,15.807,15.7032,15.807,1203600.0
2008-12-05 10:20:00,21.32,21.32,21.2,21.27,637300.0,15.807,15.807,15.718,15.7699,637300.0
2008-12-05 10:30:00,21.26,21.52,21.25,21.52,576000.0,15.7625,15.9553,15.7551,15.9553,576000.0
2008-12-05 10:40:00,21.51,21.59,21.25,21.53,827000.0,15.9478,16.0071,15.7551,15.9627,827000.0
2008-12-05 10:50:00,21.53,21.75,21.5,21.64,639400.0,15.9627,16.1258,15.9404,16.0442,639400.0
2008-12-05 11:00:00,21.64,21.66,21.52,21.62,450000.0,16.0442,16.059,15.9553,16.0294,450000.0
2008-12-05 11:10:00,21.63,21.74,21.58,21.71,461900.0,16.0368,16.1184,15.9997,16.0961,461900.0
2008-12-05 11:20:00,21.7,21.72,21.6,21.6,336400.0,16.0887,16.1035,16.0146,16.0146,336400.0
2008-12-05 11:30:00,21.6,21.65,21.52,21.65,361700.0,16.0146,16.0516,15.9553,16.0516,361700.0
2008-12-05 11:40:00,21.65,21.7,21.53,21.55,323300.0,16.0516,16.0887,15.9627,15.9775,323300.0
2008-12-05 11:50:00,21.56,21.7,21.55,21.62,346100.0,15.9849,16.0887,15.9775,16.0294,346100.0
2008-12-05 12:00:00,21.62,21.71,21.6,21.65,315900.0,16.0294,16.0961,16.0146,16.0516,315900.0
2008-12-05 12:10:00,21.64,21.72,21.62,21.72,268100.0,16.0442,16.1035,16.0294,16.1035,268100.0
2008-12-05 12:20:00,21.71,21.86,21.69,21.85,391500.0,16.0961,16.2073,16.0813,16.1999,391500.0
2008-12-05 12:30:00,21.83,21.84,21.56,21.64,335700.0,16.1851,16.1925,15.9849,16.0442,335700.0
2008-12-05 12:40:00,21.63,21.67,21.51,21.67,316500.0,16.0368,16.0665,15.9478,16.0665,316500.0
2008-12-05 12:50:00,21.66,21.75,21.6,21.71,406800.0,16.059,16.1258,16.0146,16.0961,406800.0
2008-12-05 13:00:00,21.72,21.83,21.7,21.83,417300.0,16.1035,16.1851,16.0887,16.1851,417300.0
2008-12-05 13:10:00,21.83,21.96,21.79,21.85,544800.0,16.1851,16.2815,16.1554,16.1999,544800.0
2008-12-05 13:20:00,21.85,22.0,21.84,21.86,300100.0,16.1999,16.3111,16.1925,16.2073,300100.0
2008-12-05 13:30:00,21.85,22.01,21.85,21.97,416000.0,16.1999,16.3185,16.1999,16.2889,416000.0
2008-12-05 13:40:00,21.97,22.02,21.85,21.95,594800.0,16.2889,16.326,16.1999,16.2741,594800.0
2008-12-05 13:50:00,21.95,22.28,21.93,21.97,583300.0,16.2741,16.5187,16.2592,16.2889,583300.0
2008-12-05 14:00:00,21.97,22.03,21.86,21.86,556600.0,16.2889,16.3334,16.2073,16.2073,556600.0
2008-12-05 14:10:00,21.86,21.96,21.83,21.91,283800.0,16.2073,16.2815,16.1851,16.2444,283800.0
2008-12-05 14:20:00,21.91,22.05,21.9,21.98,530300.0,16.2444,16.3482,16.237,16.2963,530300.0
2008-12-05 14:30:00,21.98,22.14,21.94,22.1,1208400.0,16.2963,16.4149,16.2666,16.3853,1208400.0
2008-12-05 14:40:00,22.11,22.71,22.1,22.66,625200.0,16.3927,16.8375,16.3853,16.8005,625200.0
2008-12-05 14:50:00,22.67,22.69,22.39,22.47,611000.0,16.8079,16.8227,16.6003,16.6596,611000.0
2008-12-05 15:00:00,22.46,22.55,22.19,22.31,694000.0,16.6522,16.7189,16.452,16.541,694000.0
2008-12-05 15:10:00,22.3,22.4,22.21,22.28,925200.0,16.5336,16.6077,16.4668,16.5187,925200.0
2008-12-05 15:20:00,22.27,22.32,22.16,22.28,889800.0,16.5113,16.5484,16.4298,16.5187,889800.0
2008-12-05 15:30:00,22.27,22.53,22.26,22.4,1128100.0,16.5113,16.7041,16.5039,16.6077,1128100.0
2008-12-05 15:40:00,22.41,22.5,22.28,22.36,1716000.0,16.6151,16.6818,16.5187,16.578,1716000.0
2008-12-05 15:50:00,22.36,22.47,22.27,22.44,1971000.0,16.578,16.6596,16.5113,16.6374,1971000.0
2008-12-08 09:30:00,22.98,23.19,22.51,22.86,1173600.0,17.0377,17.1934,16.6893,16.9487,1173600.0
2008-12-08 09:40:00,22.85,23.73,22.85,23.71,1161600.0,16.9413,17.5938,16.9413,17.5789,1161600.0
2008-12-08 09:50:00,23.69,23.71,23.24,23.32,949800.0,17.5641,17.5789,17.2305,17.2898,949800.0
2008-12-08 10:00:00,23.31,23.35,23.11,23.28,695300.0,17.2824,17.312,17.1341,17.2601,695300.0
2008-12-08 10:10:00,23.27,23.28,22.99,23.08,601500.0,17.2527,17.2601,17.0451,17.1119,601500.0
2008-12-08 10:20:00,23.08,23.16,22.95,22.99,849700.0,17.1119,17.1712,17.0155,17.0451,849700.0
2008-12-08 10:30:00,22.98,23.09,22.93,23.07,516400.0,17.0377,17.1193,17.0006,17.1044,516400.0
2008-12-08 10:40:00,23.06,23.22,23.02,23.11,451000.0,17.097,17.2157,17.0674,17.1341,451000.0
2008-12-08 10:50:00,23.1,23.21,23.09,23.2,329200.0,17.1267,17.2082,17.1193,17.2008,329200.0
2008-12-08 11:00:00,23.19,23.23,22.99,23.0,269300.0,17.1934,17.2231,17.0451,17.0525,269300.0
2008-12-08 11:10:00,23.01,23.04,22.9,22.92,436100.0,17.06,17.0822,16.9784,16.9932,436100.0
2008-12-08 11:20:00,22.92,22.97,22.86,22.93,251300.0,16.9932,17.0303,16.9487,17.0006,251300.0
2008-12-08 11:30:00,22.94,23.07,22.86,22.92,330500.0,17.0081,17.1044,16.9487,16.9932,330500.0
2008-12-08 11:40:00,22.91,22.97,22.81,22.94,191000.0,16.9858,17.0303,16.9117,17.0081,191000.0
2008-12-08 11:50:00,22.94,22.94,22.78,22.89,213600.0,17.0081,17.0081,16.8894,16.971,213600.0
2008-12-08 12:00:00,22.89,22.99,22.86,22.91,354900.0,16.971,17.0451,16.9487,16.9858,354900.0
2008-12-08 12:10:00,22.91,23.06,22.86,23.03,300500.0,16.9858,17.097,16.9487,17.0748,300500.0
2008-12-08 12:20:00,23.04,23.16,23.02,23.1,298800.0,17.0822,17.1712,17.0674,17.1267,298800.0
2008-12-08 12:30:00,23.1,23.13,22.99,23.04,202500.0,17.1267,17.1489,17.0451,17.0822,202500.0
2008-12-08 12:40:00,23.03,23.11,23.01,23.02,203800.0,17.0748,17.1341,17.06,17.0674,203800.0
2008-12-08 12:50:00,23.02,23.08,22.91,23.02,244300.0,17.0674,17.1119,16.9858,17.0674,244300.0
2008-12-08 13:00:00,23.02,23.12,22.96,23.03,202300.0,17.0674,17.1415,17.0229,17.0748,202300.0
2008-12-08 13:10:00,23.02,23.1,22.91,22.91,199700.0,17.0674,17.1267,16.9858,16.9858,199700.0
2008-12-08 13:20:00,22.92,23.08,22.85,22.99,262200.0,16.9932,17.1119,16.9413,17.0451,262200.0
2008-12-08 13:30:00,22.98,22.99,22.8,22.94,281100.0,17.0377,17.0451,16.9043,17.0081,281100.0
2008-12-08 13:40:00,22.93,22.97,22.82,22.83,173600.0,17.0006,17.0303,16.9191,16.9265,173600.0
2008-12-08 13:50:00,22.83,22.9,22.76,22.86,250000.0,16.9265,16.9784,16.8746,16.9487,250000.0
2008-12-08 14:00:00,22.86,23.02,22.84,22.95,207400.0,16.9487,17.0674,16.9339,17.0155,207400.0
2008-12-08 14:10:00,22.95,23.04,22.95,23.0,296300.0,17.0155,17.0822,17.0155,17.0525,296300.0
2008-12-08 14:20:00,22.99,23.18,22.99,23.1,288100.0,17.0451,17.186,17.0451,17.1267,288100.0
2008-12-08 14:30:00,23.1,23.15,22.98,23.1,270600.0,17.1267,17.1638,17.0377,17.1267,270600.0
2008-12-08 14:40:00,23.1,23.17,22.99,23.09,480700.0,17.1267,17.1786,17.0451,17.1193,480700.0
2008-12-08 14:50:00,23.08,23.18,23.05,23.14,439200.0,17.1119,17.186,17.0896,17.1563,439200.0
2008-12-08 15:00:00,23.14,23.17,23.03,23.1,503700.0,17.1563,17.1786,17.0748,17.1267,503700.0
2008-12-08 15:10:00,23.09,23.17,23.07,23.12,488400.0,17.1193,17.1786,17.1044,17.1415,488400.0
2008-12-08 15:20:00,23.12,23.22,23.05,23.15,500500.0,17.1415,17.2157,17.0896,17.1638,500500.0
2008-12-08 15:30:00,23.14,23.17,22.88,22.89,496900.0,17.1563,17.1786,16.9636,16.971,496900.0
2008-12-08 15:40:00,22.88,23.02,22.6,22.72,796300.0,16.9636,17.0674,16.756,16.8449,796300.0
2008-12-08 15:50:00,22.73,22.95,22.72,22.84,930900.0,16.8524,17.0155,16.8449,16.9339,930900.0
2008-12-09 09:30:00,22.56,22.85,22.5,22.8,476400.0,16.7263,16.9413,16.6818,16.9043,476400.0
2008-12-09 09:40:00,22.79,22.95,22.69,22.88,562000.0,16.8968,17.0155,16.8227,16.9636,562000.0
2008-12-09 09:50:00,22.88,22.91,22.76,22.81,964400.0,16.9636,16.9858,16.8746,16.9117,964400.0
2008-12-09 10:00:00,22.81,23.16,22.81,23.0,967300.0,16.9117,17.1712,16.9117,17.0525,967300.0
2008-12-09 10:10:00,23.01,23.29,23.0,23.15,514400.0,17.06,17.2676,17.0525,17.1638,514400.0
2008-12-09 10:20:00,23.15,23.24,23.07,23.11,389700.0,17.1638,17.2305,17.1044,17.1341,389700.0
2008-12-09 10:30:00,23.11,23.39,23.1,23.12,395800.0,17.1341,17.3417,17.1267,17.1415,395800.0
2008-12-09 10:40:00,23.13,23.3,23.1,23.14,421600.0,17.1489,17.275,17.1267,17.1563,421600.0
2008-12-09 10:50:00,23.15,23.34,23.09,23.24,284600.0,17.1638,17.3046,17.1193,17.2305,284600.0
2008-12-09 11:00:00,23.23,23.32,23.12,23.17,371700.0,17.2231,17.2898,17.1415,17.1786,371700.0
2008-12-09 11:10:00,23.18,23.25,23.16,23.2,494500.0,17.186,17.2379,17.1712,17.2008,494500.0
2008-12-09 11:20:00,23.21,23.27,23.18,23.2,580100.0,17.2082,17.2527,17.186,17.2008,580100.0
2008-12-09 11:30:00,23.2,23.24,23.15,23.22,686200.0,17.2008,17.2305,17.1638,17.2157,686200.0
2008-12-09 11:40:00,23.23,23.28,23.15,23.21,750100.0,17.2231,17.2601,17.1638,17.2082,750100.0
2008-12-09 11:50:00,23.22,23.26,23.18,23.21,411800.0,17.2157,17.2453,17.186,17.2082,411800.0
2008-12-09 12:00:00,23.21,23.45,23.2,23.4,488100.0,17.2082,17.3862,17.2008,17.3491,488100.0
2008-12-09 12:10:00,23.39,23.45,23.2,23.29,430600.0,17.3417,17.3862,17.2008,17.2676,430600.0
2008-12-09 12:20:00,23.29,23.3,23.2,23.26,370500.0,17.2676,17.275,17.2008,17.2453,370500.0
2008-12-09 12:30:00,23.25,23.41,23.25,23.4,316200.0,17.2379,17.3565,17.2379,17.3491,316200.0
2008-12-09 12:40:00,23.41,23.42,23.21,23.25,291100.0,17.3565,17.3639,17.2082,17.2379,291100.0
2008-12-09 12:50:00,23.25,23.31,23.2,23.2,316400.0,17.2379,17.2824,17.2008,17.2008,316400.0
2008-12-09 13:00:00,23.2,23.27,23.2,23.24,321200.0,17.2008,17.2527,17.2008,17.2305,321200.0
2008-12-09 13:10:00,23.23,23.25,23.1,23.16,483000.0,17.2231,17.2379,17.1267,17.1712,483000.0
2008-12-09 13:20:00,23.16,23.17,23.05,23.06,388600.0,17.1712,17.1786,17.0896,17.097,388600.0
2008-12-09 13:30:00,23.06,23.15,22.98,23.09,751300.0,17.097,17.1638,17.0377,17.1193,751300.0
2008-12-09 13:40:00,23.09,23.27,23.08,23.25,379100.0,17.1193,17.2527,17.1119,17.2379,379100.0
2008-12-09 13:50:00,23.25,23.26,23.1,23.16,435300.0,17.2379,17.2453,17.1267,17.1712,435300.0
2008-12-09 14:00:00,23.16,23.19,23.04,23.05,596300.0,17.1712,17.1934,17.0822,17.0896,596300.0
2008-12-09 14:10:00,23.05,23.08,22.89,22.98,569400.0,17.0896,17.1119,16.971,17.0377,569400.0
2008-12-09 14:20:00,22.97,22.98,22.83,22.85,623000.0,17.0303,17.0377,16.9265,16.9413,623000.0
2008-12-09 14:30:00,22.86,22.89,22.75,22.86,432600.0,16.9487,16.971,16.8672,16.9487,432600.0
2008-12-09 14:40:00,22.87,22.89,22.68,22.72,586700.0,16.9562,16.971,16.8153,16.8449,586700.0
2008-12-09 14:50:00,22.71,22.8,22.61,22.78,696900.0,16.8375,16.9043,16.7634,16.8894,696900.0
2008-12-09 15:00:00,22.78,22.94,22.65,22.9,696300.0,16.8894,17.0081,16.793,16.9784,696300.0
2008-12-09 15:10:00,22.9,22.96,22.73,22.96,688600.0,16.9784,17.0229,16.8524,17.0229,688600.0
2008-12-09 15:20:00,22.96,22.97,22.49,22.56,1046900.0,17.0229,17.0303,16.6744,16.7263,1046900.0
2008-12-09 15:30:00,22.56,22.75,22.34,22.44,1103400.0,16.7263,16.8672,16.5632,16.6374,1103400.0
2008-12-09 15:40:00,22.44,22.45,21.8,21.8,2005000.0,16.6374,16.6448,16.1628,16.1628,2005000.0
2008-12-09 15:50:00,21.81,22.2,21.76,22.07,2370500.0,16.1703,16.4594,16.1332,16.363,2370500.0
2008-12-10 09:30:00,22.21,22.37,22.06,22.09,606700.0,16.4668,16.5855,16.3556,16.3779,606700.0
2008-12-10 09:40:00,22.1,22.24,21.84,21.87,548700.0,16.3853,16.4891,16.1925,16.2147,548700.0
2008-12-10 09:50:00,21.87,22.06,21.82,22.0,436600.0,16.2147,16.3556,16.1777,16.3111,436600.0
2008-12-10 10:00:00,22.0,22.36,21.98,22.34,510800.0,16.3111,16.578,16.2963,16.5632,510800.0
2008-12-10 10:10:00,22.35,22.75,22.25,22.73,358700.0,16.5706,16.8672,16.4965,16.8524,358700.0
2008-12-10 10:20:00,22.73,22.74,22.51,22.58,298800.0,16.8524,16.8598,16.6893,16.7412,298800.0
2008-12-10 10:30:00,22.58,22.9,22.58,22.85,500300.0,16.7412,16.9784,16.7412,16.9413,500300.0
2008-12-10 10:40:00,22.84,22.89,22.65,22.78,392200.0,16.9339,16.971,16.793,16.8894,392200.0
2008-12-10 10:50:00,22.78,22.8,22.61,22.75,296600.0,16.8894,16.9043,16.7634,16.8672,296600.0
2008-12-10 11:00:00,22.76,22.83,22.61,22.66,192300.0,16.8746,16.9265,16.7634,16.8005,192300.0
2008-12-10 11:10:00,22.65,22.94,22.65,22.92,208100.0,16.793,17.0081,16.793,16.9932,208100.0
2008-12-10 11:20:00,22.9,22.91,22.75,22.82,172600.0,16.9784,16.9858,16.8672,16.9191,172600.0
2008-12-10 11:30:00,22.82,23.06,22.8,22.83,233200.0,16.9191,17.097,16.9043,16.9265,233200.0
2008-12-10 11:40:00,22.84,23.06,22.76,22.98,305200.0,16.9339,17.097,16.8746,17.0377,305200.0
2008-12-10 11:50:00,22.98,23.13,22.9,22.93,129700.0,17.0377,17.1489,16.9784,17.0006,129700.0
2008-12-10 12:00:00,22.94,22.99,22.9,22.94,128100.0,17.0081,17.0451,16.9784,17.0081,128100.0
2008-12-10 12:10:00,22.93,23.08,22.86,22.94,222500.0,17.0006,17.1119,16.9487,17.0081,222500.0
2008-12-10 12:20:00,22.95,22.96,22.66,22.74,262500.0,17.0155,17.0229,16.8005,16.8598,262500.0
2008-12-10 12:30:00,22.74,22.78,22.65,22.76,183500.0,16.8598,16.8894,16.793,16.8746,183500.0
2008-12-10 12:40:00,22.76,22.81,22.65,22.68,158700.0,16.8746,16.9117,16.793,16.8153,158700.0
2008-12-10 12:50:00,22.68,22.74,22.57,22.59,239200.0,16.8153,16.8598,16.7337,16.7486,239200.0
2008-12-10 13:00:00,22.59,22.72,22.56,22.67,189300.0,16.7486,16.8449,16.7263,16.8079,189300.0
2008-12-10 13:10:00,22.68,22.97,22.68,22.91,131600.0,16.8153,17.0303,16.8153,16.9858,131600.0
2008-12-10 13:20:00,22.91,22.92,22.76,22.77,151100.0,16.9858,16.9932,16.8746,16.882,151100.0
2008-12-10 13:30:00,22.77,22.82,22.58,22.66,195300.0,16.882,16.9191,16.7412,16.8005,195300.0
2008-12-10 13:40:00,22.65,22.69,22.54,22.67,101700.0,16.793,16.8227,16.7115,16.8079,101700.0
2008-12-10 13:50:00,22.66,22.66,22.44,22.5,281400.0,16.8005,16.8005,16.6374,16.6818,281400.0
2008-12-10 14:00:00,22.49,22.51,22.27,22.29,676200.0,16.6744,16.6893,16.5113,16.5261,676200.0
2008-12-10 14:10:00,22.29,22.37,22.16,22.22,523900.0,16.5261,16.5855,16.4298,16.4742,523900.0
2008-12-10 14:20:00,22.22,22.25,22.01,22.13,652900.0,16.4742,16.4965,16.3185,16.4075,652900.0
2008-12-10 14:30:00,22.13,22.43,22.04,22.4,541400.0,16.4075,16.6299,16.3408,16.6077,541400.0
2008-12-10 14:40:00,22.41,22.56,22.36,22.41,412500.0,16.6151,16.7263,16.578,16.6151,412500.0
2008-12-10 14:50:00,22.41,22.6,22.35,22.56,382300.0,16.6151,16.756,16.5706,16.7263,382300.0
2008-12-10 15:00:00,22.55,22.7,22.45,22.7,470200.0,16.7189,16.8301,16.6448,16.8301,470200.0
2008-12-10 15:10:00,22.7,22.81,22.59,22.68,337600.0,16.8301,16.9117,16.7486,16.8153,337600.0
2008-12-10 15:20:00,22.68,22.87,22.64,22.85,338100.0,16.8153,16.9562,16.7856,16.9413,338100.0
2008-12-10 15:30:00,22.85,22.87,22.57,22.6,515400.0,16.9413,16.9562,16.7337,16.756,515400.0
2008-12-10 15:40:00,22.59,22.87,22.59,22.82,484100.0,16.7486,16.9562,16.7486,16.9191,484100.0
2008-12-10 15:50:00,22.83,22.84,22.72,22.76,580100.0,16.9265,16.9339,16.8449,16.8746,580100.0
2008-12-11 09:30:00,22.58,22.58,21.94,21.97,745100.0,16.7412,16.7412,16.2666,16.2889,745100.0
2008-12-11 09:40:00,21.96,22.1,21.86,22.08,479600.0,16.2815,16.3853,16.2073,16.3704,479600.0
2008-12-11 09:50:00,22.09,22.27,22.08,22.17,436600.0,16.3779,16.5113,16.3704,16.4372,436600.0
2008-12-11 10:00:00,22.19,22.25,22.03,22.2,338100.0,16.452,16.4965,16.3334,16.4594,338100.0
2008-12-11 10:10:00,22.19,22.35,22.14,22.24,258400.0,16.452,16.5706,16.4149,16.4891,258400.0
2008-12-11 10:20:00,22.25,22.47,22.23,22.34,300400.0,16.4965,16.6596,16.4817,16.5632,300400.0
2008-12-11 10:30:00,22.34,22.51,22.23,22.37,253500.0,16.5632,16.6893,16.4817,16.5855,253500.0
2008-12-11 10:40:00,22.37,22.4,22.2,22.21,283000.0,16.5855,16.6077,16.4594,16.4668,283000.0
2008-12-11 10:50:00,22.2,22.23,22.11,22.16,225500.0,16.4594,16.4817,16.3927,16.4298,225500.0
2008-12-11 11:00:00,22.16,22.23,22.08,22.17,146900.0,16.4298,16.4817,16.3704,16.4372,146900.0
2008-12-11 11:10:00,22.17,22.27,22.04,22.04,191300.0,16.4372,16.5113,16.3408,16.3408,191300.0
2008-12-11 11:20:00,22.05,22.06,21.9,21.97,250600.0,16.3482,16.3556,16.237,16.2889,250600.0
2008-12-11 11:30:00,21.96,22.15,21.95,22.13,240700.0,16.2815,16.4223,16.2741,16.4075,240700.0
2008-12-11 11:40:00,22.13,22.25,22.12,22.22,174200.0,16.4075,16.4965,16.4001,16.4742,174200.0
2008-12-11 11:50:00,22.22,22.34,22.14,22.28,197600.0,16.4742,16.5632,16.4149,16.5187,197600.0
2008-12-11 12:00:00,22.28,22.37,22.23,22.25,324500.0,16.5187,16.5855,16.4817,16.4965,324500.0
2008-12-11 12:10:00,22.25,22.27,22.14,22.15,180300.0,16.4965,16.5113,16.4149,16.4223,180300.0
2008-12-11 12:20:00,22.17,22.2,21.91,21.99,350100.0,16.4372,16.4594,16.2444,16.3037,350100.0
2008-12-11 12:30:00,21.98,22.11,21.96,21.97,163000.0,16.2963,16.3927,16.2815,16.2889,163000.0
2008-12-11 12:40:00,21.97,22.09,21.96,22.01,321200.0,16.2889,16.3779,16.2815,16.3185,321200.0
2008-12-11 12:50:00,22.01,22.09,21.97,22.06,350100.0,16.3185,16.3779,16.2889,16.3556,350100.0
2008-12-11 13:00:00,22.05,22.07,21.89,21.92,187500.0,16.3482,16.363,16.2296,16.2518,187500.0
2008-12-11 13:10:00,21.93,21.96,21.82,21.89,180600.0,16.2592,16.2815,16.1777,16.2296,180600.0
2008-12-11 13:20:00,21.89,21.9,21.74,21.88,241400.0,16.2296,16.237,16.1184,16.2222,241400.0
2008-12-11 13:30:00,21.89,21.94,21.86,21.91,185300.0,16.2296,16.2666,16.2073,16.2444,185300.0
2008-12-11 13:40:00,21.91,21.91,21.77,21.77,296600.0,16.2444,16.2444,16.1406,16.1406,296600.0
2008-12-11 13:50:00,21.78,21.88,21.73,21.81,240500.0,16.148,16.2222,16.1109,16.1703,240500.0
2008-12-11 14:00:00,21.81,21.89,21.8,21.82,376400.0,16.1703,16.2296,16.1628,16.1777,376400.0
2008-12-11 14:10:00,21.82,21.85,21.68,21.69,460600.0,16.1777,16.1999,16.0739,16.0813,460600.0
2008-12-11 14:20:00,21.69,21.7,21.58,21.61,557600.0,16.0813,16.0887,15.9997,16.022,557600.0
2008-12-11 14:30:00,21.6,21.68,21.57,21.59,700200.0,16.0146,16.0739,15.9923,16.0071,700200.0
2008-12-11 14:40:00,21.59,21.68,21.52,21.6,592600.0,16.0071,16.0739,15.9553,16.0146,592600.0
2008-12-11 14:50:00,21.6,21.68,21.43,21.52,1037500.0,16.0146,16.0739,15.8885,15.9553,1037500.0
2008-12-11 15:00:00,21.53,21.62,21.43,21.58,845300.0,15.9627,16.0294,15.8885,15.9997,845300.0
2008-12-11 15:10:00,21.58,21.68,21.45,21.54,706500.0,15.9997,16.0739,15.9034,15.9701,706500.0
2008-12-11 15:20:00,21.54,21.63,21.44,21.59,383900.0,15.9701,16.0368,15.8959,16.0071,383900.0
2008-12-11 15:30:00,21.59,21.61,21.34,21.36,553300.0,16.0071,16.022,15.8218,15.8366,553300.0
2008-12-11 15:40:00,21.36,21.58,21.32,21.52,709600.0,15.8366,15.9997,15.807,15.9553,709600.0
2008-12-11 15:50:00,21.52,21.66,21.47,21.48,986500.0,15.9553,16.059,15.9182,15.9256,986500.0
2008-12-12 09:30:00,21.1,21.6,20.75,21.55,805700.0,15.6439,16.0146,15.3844,15.9775,805700.0
2008-12-12 09:40:00,21.53,21.58,21.34,21.47,498200.0,15.9627,15.9997,15.8218,15.9182,498200.0
2008-12-12 09:50:00,21.47,22.31,21.47,22.22,1006900.0,15.9182,16.541,15.9182,16.4742,1006900.0
2008-12-12 10:00:00,22.22,22.27,21.72,21.73,708500.0,16.4742,16.5113,16.1035,16.1109,708500.0
2008-12-12 10:10:00,21.73,21.79,21.5,21.6,648400.0,16.1109,16.1554,15.9404,16.0146,648400.0
2008-12-12 10:20:00,21.6,21.76,21.46,21.76,554900.0,16.0146,16.1332,15.9108,16.1332,554900.0
2008-12-12 10:30:00,21.75,21.78,21.53,21.72,463300.0,16.1258,16.148,15.9627,16.1035,463300.0
2008-12-12 10:40:00,21.71,21.71,21.58,21.68,322500.0,16.0961,16.0961,15.9997,16.0739,322500.0
2008-12-12 10:50:00,21.67,21.87,21.65,21.84,321800.0,16.0665,16.2147,16.0516,16.1925,321800.0
2008-12-12 11:00:00,21.83,21.89,21.66,21.88,257000.0,16.1851,16.2296,16.059,16.2222,257000.0
2008-12-12 11:10:00,21.88,21.88,21.68,21.77,234300.0,16.2222,16.2222,16.0739,16.1406,234300.0
2008-12-12 11:20:00,21.78,21.84,21.71,21.71,207800.0,16.148,16.1925,16.0961,16.0961,207800.0
2008-12-12 11:30:00,21.7,21.83,21.63,21.65,231700.0,16.0887,16.1851,16.0368,16.0516,231700.0
2008-12-12 11:40:00,21.65,21.7,21.55,21.64,213200.0,16.0516,16.0887,15.9775,16.0442,213200.0
2008-12-12 11:50:00,21.64,21.68,21.53,21.65,236400.0,16.0442,16.0739,15.9627,16.0516,236400.0
2008-12-12 12:00:00,21.65,21.73,21.62,21.69,352800.0,16.0516,16.1109,16.0294,16.0813,352800.0
2008-12-12 12:10:00,21.7,21.78,21.6,21.73,233900.0,16.0887,16.148,16.0146,16.1109,233900.0
2008-12-12 12:20:00,21.71,21.92,21.69,21.92,366000.0,16.0961,16.2518,16.0813,16.2518,366000.0
2008-12-12 12:30:00,21.92,22.1,21.84,22.02,258000.0,16.2518,16.3853,16.1925,16.326,258000.0
2008-12-12 12:40:00,22.03,22.08,21.96,22.0,124800.0,16.3334,16.3704,16.2815,16.3111,124800.0
2008-12-12 12:50:00,22.01,22.25,21.99,22.15,251600.0,16.3185,16.4965,16.3037,16.4223,251600.0
2008-12-12 13:00:00,22.15,22.23,21.98,22.07,264700.0,16.4223,16.4817,16.2963,16.363,264700.0
2008-12-12 13:10:00,22.06,22.09,21.93,21.97,165000.0,16.3556,16.3779,16.2592,16.2889,165000.0
2008-12-12 13:20:00,21.95,22.14,21.82,21.97,359000.0,16.2741,16.4149,16.1777,16.2889,359000.0
2008-12-12 13:30:00,21.98,22.01,21.78,21.83,148600.0,16.2963,16.3185,16.148,16.1851,148600.0
2008-12-12 13:40:00,21.82,21.83,21.66,21.77,178000.0,16.1777,16.1851,16.059,16.1406,178000.0
2008-12-12 13:50:00,21.76,21.83,21.67,21.8,117900.0,16.1332,16.1851,16.0665,16.1628,117900.0
2008-12-12 14:00:00,21.8,22.07,21.8,21.95,204500.0,16.1628,16.363,16.1628,16.2741,204500.0
2008-12-12 14:10:00,21.97,22.15,21.87,21.91,230900.0,16.2889,16.4223,16.2147,16.2444,230900.0
2008-12-12 14:20:00,21.88,21.99,21.77,21.92,213400.0,16.2222,16.3037,16.1406,16.2518,213400.0
2008-12-12 14:30:00,21.92,22.0,21.66,21.94,260100.0,16.2518,16.3111,16.059,16.2666,260100.0
2008-12-12 14:40:00,21.95,22.01,21.84,21.96,282500.0,16.2741,16.3185,16.1925,16.2815,282500.0
2008-12-12 14:50:00,21.97,22.19,21.97,22.09,309900.0,16.2889,16.452,16.2889,16.3779,309900.0
2008-12-12 15:00:00,22.08,22.3,21.99,22.1,360900.0,16.3704,16.5336,16.3037,16.3853,360900.0
2008-12-12 15:10:00,22.09,22.14,21.89,21.9,352200.0,16.3779,16.4149,16.2296,16.237,352200.0
2008-12-12 15:20:00,21.89,22.13,21.88,22.05,353700.0,16.2296,16.4075,16.2222,16.3482,353700.0
2008-12-12 15:30:00,22.06,22.09,21.88,21.98,512300.0,16.3556,16.3779,16.2222,16.2963,512300.0
2008-12-12 15:40:00,21.98,22.05,21.81,21.91,788600.0,16.2963,16.3482,16.1703,16.2444,788600.0
2008-12-12 15:50:00,21.91,22.02,21.75,22.0,752300.0,16.2444,16.326,16.1258,16.3111,752300.0
2008-12-15 09:30:00,22.06,22.5,21.96,22.28,623400.0,16.3556,16.6818,16.2815,16.5187,623400.0
2008-12-15 09:40:00,22.28,22.42,22.16,22.38,550800.0,16.5187,16.6225,16.4298,16.5929,550800.0
2008-12-15 09:50:00,22.38,22.4,22.01,22.01,462100.0,16.5929,16.6077,16.3185,16.3185,462100.0
2008-12-15 10:00:00,22.01,22.02,21.8,21.89,362100.0,16.3185,16.326,16.1628,16.2296,362100.0
2008-12-15 10:10:00,21.88,22.05,21.84,21.87,383500.0,16.2222,16.3482,16.1925,16.2147,383500.0
2008-12-15 10:20:00,21.86,21.98,21.75,21.95,236500.0,16.2073,16.2963,16.1258,16.2741,236500.0
2008-12-15 10:30:00,21.96,22.03,21.9,21.99,219700.0,16.2815,16.3334,16.237,16.3037,219700.0
2008-12-15 10:40:00,21.99,22.0,21.78,21.78,210200.0,16.3037,16.3111,16.148,16.148,210200.0
2008-12-15 10:50:00,21.78,21.82,21.64,21.65,185900.0,16.148,16.1777,16.0442,16.0516,185900.0
2008-12-15 11:00:00,21.65,21.88,21.6,21.87,296000.0,16.0516,16.2222,16.0146,16.2147,296000.0
2008-12-15 11:10:00,21.87,21.89,21.7,21.71,314600.0,16.2147,16.2296,16.0887,16.0961,314600.0
2008-12-15 11:20:00,21.71,21.82,21.66,21.76,273100.0,16.0961,16.1777,16.059,16.1332,273100.0
2008-12-15 11:30:00,21.76,21.82,21.7,21.73,212900.0,16.1332,16.1777,16.0887,16.1109,212900.0
2008-12-15 11:40:00,21.73,21.98,21.7,21.97,267900.0,16.1109,16.2963,16.0887,16.2889,267900.0
2008-12-15 11:50:00,21.97,22.06,21.93,21.96,174200.0,16.2889,16.3556,16.2592,16.2815,174200.0
2008-12-15 12:00:00,21.96,22.05,21.88,22.0,217100.0,16.2815,16.3482,16.2222,16.3111,217100.0
2008-12-15 12:10:00,22.0,22.08,21.96,22.01,143800.0,16.3111,16.3704,16.2815,16.3185,143800.0
2008-12-15 12:20:00,22.01,22.08,21.99,22.07,115200.0,16.3185,16.3704,16.3037,16.363,115200.0
2008-12-15 12:30:00,22.07,22.08,21.92,21.93,143100.0,16.363,16.3704,16.2518,16.2592,143100.0
2008-12-15 12:40:00,21.93,21.94,21.81,21.81,155900.0,16.2592,16.2666,16.1703,16.1703,155900.0
2008-12-15 12:50:00,21.8,21.83,21.68,21.7,248600.0,16.1628,16.1851,16.0739,16.0887,248600.0
2008-12-15 13:00:00,21.69,21.7,21.55,21.57,274000.0,16.0813,16.0887,15.9775,15.9923,274000.0
2008-12-15 13:10:00,21.57,21.67,21.56,21.65,98600.0,15.9923,16.0665,15.9849,16.0516,98600.0
2008-12-15 13:20:00,21.65,21.79,21.65,21.78,183700.0,16.0516,16.1554,16.0516,16.148,183700.0
2008-12-15 13:30:00,21.77,21.9,21.75,21.89,149200.0,16.1406,16.237,16.1258,16.2296,149200.0
2008-12-15 13:40:00,21.9,21.99,21.88,21.96,170400.0,16.237,16.3037,16.2222,16.2815,170400.0
2008-12-15 13:50:00,21.95,21.97,21.86,21.97,175800.0,16.2741,16.2889,16.2073,16.2889,175800.0
2008-12-15 14:00:00,21.96,22.09,21.96,22.03,282200.0,16.2815,16.3779,16.2815,16.3334,282200.0
2008-12-15 14:10:00,22.01,22.05,21.88,21.92,305700.0,16.3185,16.3482,16.2222,16.2518,305700.0
2008-12-15 14:20:00,21.93,22.0,21.84,21.85,185700.0,16.2592,16.3111,16.1925,16.1999,185700.0
2008-12-15 14:30:00,21.84,21.93,21.79,21.91,178900.0,16.1925,16.2592,16.1554,16.2444,178900.0
2008-12-15 14:40:00,21.9,21.98,21.78,21.85,251400.0,16.237,16.2963,16.148,16.1999,251400.0
2008-12-15 14:50:00,21.84,21.87,21.69,21.7,163000.0,16.1925,16.2147,16.0813,16.0887,163000.0
2008-12-15 15:00:00,21.7,21.81,21.67,21.78,351700.0,16.0887,16.1703,16.0665,16.148,351700.0
2008-12-15 15:10:00,21.78,21.8,21.61,21.62,194100.0,16.148,16.1628,16.022,16.0294,194100.0
2008-12-15 15:20:00,21.61,21.75,21.61,21.71,256700.0,16.022,16.1258,16.022,16.0961,256700.0
2008-12-15 15:30:00,21.71,22.0,21.61,21.89,476600.0,16.0961,16.3111,16.022,16.2296,476600.0
2008-12-15 15:40:00,21.94,22.02,21.84,21.99,785100.0,16.2666,16.326,16.1925,16.3037,785100.0
2008-12-15 15:50:00,21.99,22.0,21.82,21.99,964900.0,16.3037,16.3111,16.1777,16.3037,964900.0
2008-12-16 09:30:00,22.08,22.32,21.85,22.03,704500.0,16.3704,16.5484,16.1999,16.3334,704500.0
2008-12-16 09:40:00,22.03,22.16,21.98,22.06,638800.0,16.3334,16.4298,16.2963,16.3556,638800.0
2008-12-16 09:50:00,22.04,22.23,22.01,22.07,438200.0,16.3408,16.4817,16.3185,16.363,438200.0
2008-12-16 10:00:00,22.07,22.12,22.01,22.07,321000.0,16.363,16.4001,16.3185,16.363,321000.0
2008-12-16 10:10:00,22.07,22.09,21.96,22.04,295300.0,16.363,16.3779,16.2815,16.3408,295300.0
2008-12-16 10:20:00,22.03,22.05,21.85,21.88,400300.0,16.3334,16.3482,16.1999,16.2222,400300.0
2008-12-16 10:30:00,21.88,21.92,21.7,21.73,196200.0,16.2222,16.2518,16.0887,16.1109,196200.0
2008-12-16 10:40:00,21.72,21.78,21.56,21.78,248400.0,16.1035,16.148,15.9849,16.148,248400.0
2008-12-16 10:50:00,21.78,21.9,21.77,21.89,212000.0,16.148,16.237,16.1406,16.2296,212000.0
2008-12-16 11:00:00,21.89,22.02,21.87,21.97,350500.0,16.2296,16.326,16.2147,16.2889,350500.0
2008-12-16 11:10:00,21.95,22.0,21.87,21.96,128700.0,16.2741,16.3111,16.2147,16.2815,128700.0
2008-12-16 11:20:00,21.95,22.01,21.93,22.0,318300.0,16.2741,16.3185,16.2592,16.3111,318300.0
2008-12-16 11:30:00,22.0,22.09,21.98,21.99,579100.0,16.3111,16.3779,16.2963,16.3037,579100.0
2008-12-16 11:40:00,21.99,22.02,21.97,21.97,188200.0,16.3037,16.326,16.2889,16.2889,188200.0
2008-12-16 11:50:00,21.97,22.03,21.94,22.0,264700.0,16.2889,16.3334,16.2666,16.3111,264700.0
2008-12-16 12:00:00,21.99,22.01,21.92,21.95,119600.0,16.3037,16.3185,16.2518,16.2741,119600.0
2008-12-16 12:10:00,21.94,22.12,21.94,22.09,181200.0,16.2666,16.4001,16.2666,16.3779,181200.0
2008-12-16 12:20:00,22.09,22.2,22.08,22.19,137500.0,16.3779,16.4594,16.3704,16.452,137500.0
2008-12-16 12:30:00,22.2,22.27,22.17,22.23,217600.0,16.4594,16.5113,16.4372,16.4817,217600.0
2008-12-16 12:40:00,22.23,22.28,22.19,22.26,147500.0,16.4817,16.5187,16.452,16.5039,147500.0
2008-12-16 12:50:00,22.26,22.28,22.13,22.13,139900.0,16.5039,16.5187,16.4075,16.4075,139900.0
2008-12-16 13:00:00,22.14,22.24,22.12,22.24,215000.0,16.4149,16.4891,16.4001,16.4891,215000.0
2008-12-16 13:10:00,22.23,22.33,22.22,22.32,196700.0,16.4817,16.5558,16.4742,16.5484,196700.0
2008-12-16 13:20:00,22.32,22.37,22.28,22.35,160500.0,16.5484,16.5855,16.5187,16.5706,160500.0
2008-12-16 13:30:00,22.36,22.46,22.3,22.31,252100.0,16.578,16.6522,16.5336,16.541,252100.0
2008-12-16 13:40:00,22.31,22.31,22.21,22.22,189300.0,16.541,16.541,16.4668,16.4742,189300.0
2008-12-16 13:50:00,22.22,22.26,22.21,22.25,200800.0,16.4742,16.5039,16.4668,16.4965,200800.0
2008-12-16 14:00:00,22.25,22.26,22.18,22.22,150900.0,16.4965,16.5039,16.4446,16.4742,150900.0
2008-12-16 14:10:00,22.22,22.26,22.18,22.26,127100.0,16.4742,16.5039,16.4446,16.5039,127100.0
2008-12-16 14:20:00,22.25,22.5,22.06,22.27,884600.0,16.4965,16.6818,16.3556,16.5113,884600.0
2008-12-16 14:30:00,22.27,22.37,22.24,22.27,833600.0,16.5113,16.5855,16.4891,16.5113,833600.0
2008-12-16 14:40:00,22.26,22.29,21.91,22.04,662500.0,16.5039,16.5261,16.2444,16.3408,662500.0
2008-12-16 14:50:00,22.05,22.3,22.0,22.27,629100.0,16.3482,16.5336,16.3111,16.5113,629100.0
2008-12-16 15:00:00,22.26,22.4,22.01,22.33,1012200.0,16.5039,16.6077,16.3185,16.5558,1012200.0
2008-12-16 15:10:00,22.33,22.61,22.33,22.5,1060200.0,16.5558,16.7634,16.5558,16.6818,1060200.0
2008-12-16 15:20:00,22.51,22.71,22.46,22.49,901100.0,16.6893,16.8375,16.6522,16.6744,901100.0
2008-12-16 15:30:00,22.48,22.55,22.34,22.5,808500.0,16.667,16.7189,16.5632,16.6818,808500.0
2008-12-16 15:40:00,22.5,22.68,22.39,22.41,862600.0,16.6818,16.8153,16.6003,16.6151,862600.0
2008-12-16 15:50:00,22.41,22.57,22.37,22.54,1310700.0,16.6151,16.7337,16.5855,16.7115,1310700.0
2008-12-17 09:30:00,22.42,22.42,22.01,22.31,1170500.0,16.6225,16.6225,16.3185,16.541,1170500.0
2008-12-17 09:40:00,22.31,22.32,22.11,22.32,471500.0,16.541,16.5484,16.3927,16.5484,471500.0
2008-12-17 09:50:00,22.31,22.44,22.25,22.37,359300.0,16.541,16.6374,16.4965,16.5855,359300.0
2008-12-17 10:00:00,22.37,22.49,22.29,22.4,786900.0,16.5855,16.6744,16.5261,16.6077,786900.0
2008-12-17 10:10:00,22.4,22.47,22.32,22.46,512200.0,16.6077,16.6596,16.5484,16.6522,512200.0
2008-12-17 10:20:00,22.46,22.59,22.46,22.52,559200.0,16.6522,16.7486,16.6522,16.6967,559200.0
2008-12-17 10:30:00,22.51,22.59,22.49,22.51,318400.0,16.6893,16.7486,16.6744,16.6893,318400.0
2008-12-17 10:40:00,22.51,22.77,22.5,22.66,1292700.0,16.6893,16.882,16.6818,16.8005,1292700.0
2008-12-17 10:50:00,22.65,22.79,22.6,22.77,398200.0,16.793,16.8968,16.756,16.882,398200.0
2008-12-17 11:00:00,22.78,22.83,22.73,22.82,338600.0,16.8894,16.9265,16.8524,16.9191,338600.0
2008-12-17 11:10:00,22.82,22.91,22.77,22.86,366000.0,16.9191,16.9858,16.882,16.9487,366000.0
2008-12-17 11:20:00,22.85,22.89,22.78,22.8,306100.0,16.9413,16.971,16.8894,16.9043,306100.0
2008-12-17 11:30:00,22.79,22.87,22.73,22.82,366600.0,16.8968,16.9562,16.8524,16.9191,366600.0
2008-12-17 11:40:00,22.81,22.88,22.8,22.84,199800.0,16.9117,16.9636,16.9043,16.9339,199800.0
2008-12-17 11:50:00,22.84,22.96,22.84,22.91,405100.0,16.9339,17.0229,16.9339,16.9858,405100.0
2008-12-17 12:00:00,22.92,23.04,22.87,23.0,452600.0,16.9932,17.0822,16.9562,17.0525,452600.0
2008-12-17 12:10:00,23.0,23.07,22.99,23.05,488000.0,17.0525,17.1044,17.0451,17.0896,488000.0
2008-12-17 12:20:00,23.05,23.09,23.01,23.06,252900.0,17.0896,17.1193,17.06,17.097,252900.0
2008-12-17 12:30:00,23.06,23.2,23.05,23.11,384500.0,17.097,17.2008,17.0896,17.1341,384500.0
2008-12-17 12:40:00,23.11,23.14,23.06,23.12,210300.0,17.1341,17.1563,17.097,17.1415,210300.0
2008-12-17 12:50:00,23.13,23.33,23.11,23.24,338800.0,17.1489,17.2972,17.1341,17.2305,338800.0
2008-12-17 13:00:00,23.24,23.29,23.07,23.12,232700.0,17.2305,17.2676,17.1044,17.1415,232700.0
2008-12-17 13:10:00,23.12,23.14,23.03,23.05,240900.0,17.1415,17.1563,17.0748,17.0896,240900.0
2008-12-17 13:20:00,23.06,23.11,23.01,23.02,167400.0,17.097,17.1341,17.06,17.0674,167400.0
2008-12-17 13:30:00,23.01,23.14,23.0,23.11,271200.0,17.06,17.1563,17.0525,17.1341,271200.0
2008-12-17 13:40:00,23.11,23.13,23.07,23.11,303600.0,17.1341,17.1489,17.1044,17.1341,303600.0
2008-12-17 13:50:00,23.11,23.11,23.04,23.05,194000.0,17.1341,17.1341,17.0822,17.0896,194000.0
2008-12-17 14:00:00,23.05,23.17,23.05,23.16,225500.0,17.0896,17.1786,17.0896,17.1712,225500.0
2008-12-17 14:10:00,23.15,23.16,23.0,23.02,307600.0,17.1638,17.1712,17.0525,17.0674,307600.0
2008-12-17 14:20:00,23.02,23.04,22.85,22.85,271300.0,17.0674,17.0822,16.9413,16.9413,271300.0
2008-12-17 14:30:00,22.85,22.89,22.75,22.86,419700.0,16.9413,16.971,16.8672,16.9487,419700.0
2008-12-17 14:40:00,22.85,23.05,22.81,23.02,1019700.0,16.9413,17.0896,16.9117,17.0674,1019700.0
2008-12-17 14:50:00,23.02,23.07,22.93,23.04,600700.0,17.0674,17.1044,17.0006,17.0822,600700.0
2008-12-17 15:00:00,23.05,23.15,23.0,23.01,559700.0,17.0896,17.1638,17.0525,17.06,559700.0
2008-12-17 15:10:00,23.01,23.15,22.96,23.06,365300.0,17.06,17.1638,17.0229,17.097,365300.0
2008-12-17 15:20:00,23.06,23.1,22.91,22.98,324100.0,17.097,17.1267,16.9858,17.0377,324100.0
2008-12-17 15:30:00,22.98,22.99,22.84,22.89,617500.0,17.0377,17.0451,16.9339,16.971,617500.0
2008-12-17 15:40:00,22.89,23.15,22.88,23.13,719500.0,16.971,17.1638,16.9636,17.1489,719500.0
2008-12-17 15:50:00,23.12,23.13,22.93,22.96,1249300.0,17.1415,17.1489,17.0006,17.0229,1249300.0
2008-12-18 09:30:00,22.98,23.45,22.97,23.37,524900.0,17.0377,17.3862,17.0303,17.3269,524900.0
2008-12-18 09:40:00,23.37,23.44,23.24,23.34,414200.0,17.3269,17.3788,17.2305,17.3046,414200.0
2008-12-18 09:50:00,23.34,23.45,23.26,23.33,465400.0,17.3046,17.3862,17.2453,17.2972,465400.0
2008-12-18 10:00:00,23.33,23.4,23.12,23.13,621900.0,17.2972,17.3491,17.1415,17.1489,621900.0
2008-12-18 10:10:00,23.13,23.22,23.02,23.02,405100.0,17.1489,17.2157,17.0674,17.0674,405100.0
2008-12-18 10:20:00,23.01,23.11,22.91,23.0,463600.0,17.06,17.1341,16.9858,17.0525,463600.0
2008-12-18 10:30:00,22.99,23.03,22.94,23.0,322100.0,17.0451,17.0748,17.0081,17.0525,322100.0
2008-12-18 10:40:00,23.0,23.02,22.94,22.94,519000.0,17.0525,17.0674,17.0081,17.0081,519000.0
2008-12-18 10:50:00,22.95,23.0,22.92,22.96,283600.0,17.0155,17.0525,16.9932,17.0229,283600.0
2008-12-18 11:00:00,22.95,22.98,22.77,22.79,392900.0,17.0155,17.0377,16.882,16.8968,392900.0
2008-12-18 11:10:00,22.78,22.79,22.48,22.49,615000.0,16.8894,16.8968,16.667,16.6744,615000.0
2008-12-18 11:20:00,22.49,22.74,22.45,22.73,485600.0,16.6744,16.8598,16.6448,16.8524,485600.0
2008-12-18 11:30:00,22.74,22.87,22.71,22.86,568100.0,16.8598,16.9562,16.8375,16.9487,568100.0
2008-12-18 11:40:00,22.86,22.87,22.76,22.84,232200.0,16.9487,16.9562,16.8746,16.9339,232200.0
2008-12-18 11:50:00,22.84,22.89,22.78,22.88,241200.0,16.9339,16.971,16.8894,16.9636,241200.0
2008-12-18 12:00:00,22.88,22.9,22.7,22.74,265600.0,16.9636,16.9784,16.8301,16.8598,265600.0
2008-12-18 12:10:00,22.75,22.81,22.73,22.76,188700.0,16.8672,16.9117,16.8524,16.8746,188700.0
2008-12-18 12:20:00,22.77,22.77,22.64,22.65,199900.0,16.882,16.882,16.7856,16.793,199900.0
2008-12-18 12:30:00,22.65,22.75,22.57,22.57,510900.0,16.793,16.8672,16.7337,16.7337,510900.0
2008-12-18 12:40:00,22.58,22.64,22.52,22.61,1477700.0,16.7412,16.7856,16.6967,16.7634,1477700.0
2008-12-18 12:50:00,22.61,22.74,22.6,22.72,760200.0,16.7634,16.8598,16.756,16.8449,760200.0
2008-12-18 13:00:00,22.71,22.79,22.68,22.74,447200.0,16.8375,16.8968,16.8153,16.8598,447200.0
2008-12-18 13:10:00,22.75,22.85,22.75,22.81,396000.0,16.8672,16.9413,16.8672,16.9117,396000.0
2008-12-18 13:20:00,22.81,22.83,22.7,22.75,217800.0,16.9117,16.9265,16.8301,16.8672,217800.0
2008-12-18 13:30:00,22.75,22.85,22.74,22.82,266700.0,16.8672,16.9413,16.8598,16.9191,266700.0
2008-12-18 13:40:00,22.82,22.86,22.76,22.81,635600.0,16.9191,16.9487,16.8746,16.9117,635600.0
2008-12-18 13:50:00,22.81,22.86,22.76,22.8,545300.0,16.9117,16.9487,16.8746,16.9043,545300.0
2008-12-18 14:00:00,22.79,22.83,22.77,22.8,324700.0,16.8968,16.9265,16.882,16.9043,324700.0
2008-12-18 14:10:00,22.8,22.86,22.69,22.7,431000.0,16.9043,16.9487,16.8227,16.8301,431000.0
2008-12-18 14:20:00,22.69,22.71,22.5,22.62,615500.0,16.8227,16.8375,16.6818,16.7708,615500.0
2008-12-18 14:30:00,22.62,22.81,22.6,22.76,610200.0,16.7708,16.9117,16.756,16.8746,610200.0
2008-12-18 14:40:00,22.75,22.91,22.72,22.79,1059000.0,16.8672,16.9858,16.8449,16.8968,1059000.0
2008-12-18 14:50:00,22.79,22.9,22.76,22.81,607700.0,16.8968,16.9784,16.8746,16.9117,607700.0
2008-12-18 15:00:00,22.81,22.84,22.73,22.76,378600.0,16.9117,16.9339,16.8524,16.8746,378600.0
2008-12-18 15:10:00,22.76,22.76,22.61,22.68,303900.0,16.8746,16.8746,16.7634,16.8153,303900.0
2008-12-18 15:20:00,22.68,22.69,22.35,22.48,694600.0,16.8153,16.8227,16.5706,16.667,694600.0
2008-12-18 15:30:00,22.48,22.71,22.44,22.61,830500.0,16.667,16.8375,16.6374,16.7634,830500.0
2008-12-18 15:40:00,22.6,22.76,22.48,22.75,1052500.0,16.756,16.8746,16.667,16.8672,1052500.0
2008-12-18 15:50:00,22.76,22.78,22.62,22.7,983200.0,16.8746,16.8894,16.7708,16.8301,983200.0
2008-12-19 09:30:00,22.82,23.0,22.44,22.48,3752400.0,16.9191,17.0525,16.6374,16.667,3752400.0
2008-12-19 09:40:00,22.48,22.66,22.31,22.42,324500.0,16.667,16.8005,16.541,16.6225,324500.0
2008-12-19 09:50:00,22.42,22.47,22.29,22.35,444900.0,16.6225,16.6596,16.5261,16.5706,444900.0
2008-12-19 10:00:00,22.36,22.4,22.3,22.33,445400.0,16.578,16.6077,16.5336,16.5558,445400.0
2008-12-19 10:10:00,22.32,22.39,22.29,22.35,431000.0,16.5484,16.6003,16.5261,16.5706,431000.0
2008-12-19 10:20:00,22.36,22.41,22.25,22.37,640700.0,16.578,16.6151,16.4965,16.5855,640700.0
2008-12-19 10:30:00,22.38,22.48,22.3,22.39,413600.0,16.5929,16.667,16.5336,16.6003,413600.0
2008-12-19 10:40:00,22.39,22.49,22.32,22.33,261300.0,16.6003,16.6744,16.5484,16.5558,261300.0
2008-12-19 10:50:00,22.32,22.49,22.31,22.44,744800.0,16.5484,16.6744,16.541,16.6374,744800.0
2008-12-19 11:00:00,22.42,22.44,22.31,22.34,687500.0,16.6225,16.6374,16.541,16.5632,687500.0
2008-12-19 11:10:00,22.35,22.45,22.33,22.38,875400.0,16.5706,16.6448,16.5558,16.5929,875400.0
2008-12-19 11:20:00,22.39,22.44,22.34,22.38,354500.0,16.6003,16.6374,16.5632,16.5929,354500.0
2008-12-19 11:30:00,22.38,22.4,22.32,22.33,591400.0,16.5929,16.6077,16.5484,16.5558,591400.0
2008-12-19 11:40:00,22.32,22.36,22.18,22.19,481300.0,16.5484,16.578,16.4446,16.452,481300.0
2008-12-19 11:50:00,22.2,22.2,21.93,21.95,327900.0,16.4594,16.4594,16.2592,16.2741,327900.0
2008-12-19 12:00:00,21.95,21.98,21.8,21.84,365500.0,16.2741,16.2963,16.1628,16.1925,365500.0
2008-12-19 12:10:00,21.85,21.93,21.7,21.7,326500.0,16.1999,16.2592,16.0887,16.0887,326500.0
2008-12-19 12:20:00,21.7,21.83,21.64,21.8,410600.0,16.0887,16.1851,16.0442,16.1628,410600.0
2008-12-19 12:30:00,21.81,21.94,21.79,21.94,185900.0,16.1703,16.2666,16.1554,16.2666,185900.0
2008-12-19 12:40:00,21.94,22.02,21.89,22.02,343700.0,16.2666,16.326,16.2296,16.326,343700.0
2008-12-19 12:50:00,22.0,22.04,21.92,22.03,177100.0,16.3111,16.3408,16.2518,16.3334,177100.0
2008-12-19 13:00:00,22.03,22.13,22.01,22.08,193100.0,16.3334,16.4075,16.3185,16.3704,193100.0
2008-12-19 13:10:00,22.07,22.22,22.03,22.15,328600.0,16.363,16.4742,16.3334,16.4223,328600.0
2008-12-19 13:20:00,22.15,22.18,22.03,22.08,198800.0,16.4223,16.4446,16.3334,16.3704,198800.0
2008-12-19 13:30:00,22.07,22.15,22.07,22.11,148100.0,16.363,16.4223,16.363,16.3927,148100.0
2008-12-19 13:40:00,22.12,22.13,22.04,22.05,135300.0,16.4001,16.4075,16.3408,16.3482,135300.0
2008-12-19 13:50:00,22.06,22.07,21.97,21.97,331300.0,16.3556,16.363,16.2889,16.2889,331300.0
2008-12-19 14:00:00,21.97,22.05,21.95,22.03,200300.0,16.2889,16.3482,16.2741,16.3334,200300.0
2008-12-19 14:10:00,22.03,22.04,21.9,21.98,510400.0,16.3334,16.3408,16.237,16.2963,510400.0
2008-12-19 14:20:00,21.98,22.04,21.88,22.0,530400.0,16.2963,16.3408,16.2222,16.3111,530400.0
2008-12-19 14:30:00,22.0,22.1,21.98,22.06,345500.0,16.3111,16.3853,16.2963,16.3556,345500.0
2008-12-19 14:40:00,22.06,22.21,22.05,22.13,186400.0,16.3556,16.4668,16.3482,16.4075,186400.0
2008-12-19 14:50:00,22.12,22.16,21.98,22.02,215900.0,16.4001,16.4298,16.2963,16.326,215900.0
2008-12-19 15:00:00,22.03,22.06,21.95,21.99,215200.0,16.3334,16.3556,16.2741,16.3037,215200.0
2008-12-19 15:10:00,21.99,22.04,21.83,21.87,271700.0,16.3037,16.3408,16.1851,16.2147,271700.0
2008-12-19 15:20:00,21.87,22.08,21.82,22.06,326900.0,16.2147,16.3704,16.1777,16.3556,326900.0
2008-12-19 15:30:00,22.05,22.11,21.93,21.96,544300.0,16.3482,16.3927,16.2592,16.2815,544300.0
2008-12-19 15:40:00,21.96,22.21,21.95,22.15,1096000.0,16.2815,16.4668,16.2741,16.4223,1096000.0
2008-12-19 15:50:00,22.15,22.35,22.14,22.31,1784700.0,16.4223,16.5706,16.4149,16.541,1784700.0
2008-12-22 09:30:00,22.18,22.26,21.67,21.68,745200.0,16.4446,16.5039,16.0665,16.0739,745200.0
2008-12-22 09:40:00,21.68,21.73,21.54,21.65,332300.0,16.0739,16.1109,15.9701,16.0516,332300.0
2008-12-22 09:50:00,21.65,21.68,21.5,21.52,469200.0,16.0516,16.0739,15.9404,15.9553,469200.0
2008-12-22 10:00:00,21.51,21.58,21.32,21.56,524900.0,15.9478,15.9997,15.807,15.9849,524900.0
2008-12-22 10:10:00,21.57,21.58,21.48,21.54,387100.0,15.9923,15.9997,15.9256,15.9701,387100.0
2008-12-22 10:20:00,21.52,21.56,21.43,21.49,248200.0,15.9553,15.9849,15.8885,15.933,248200.0
2008-12-22 10:30:00,21.5,21.61,21.44,21.59,371400.0,15.9404,16.022,15.8959,16.0071,371400.0
2008-12-22 10:40:00,21.58,21.61,21.45,21.54,393500.0,15.9997,16.022,15.9034,15.9701,393500.0
2008-12-22 10:50:00,21.53,21.57,21.5,21.55,276900.0,15.9627,15.9923,15.9404,15.9775,276900.0
2008-12-22 11:00:00,21.55,21.57,21.48,21.5,218400.0,15.9775,15.9923,15.9256,15.9404,218400.0
2008-12-22 11:10:00,21.5,21.5,21.45,21.47,143100.0,15.9404,15.9404,15.9034,15.9182,143100.0
2008-12-22 11:20:00,21.47,21.47,21.32,21.38,238400.0,15.9182,15.9182,15.807,15.8515,238400.0
2008-12-22 11:30:00,21.38,21.38,21.21,21.29,328600.0,15.8515,15.8515,15.7254,15.7847,328600.0
2008-12-22 11:40:00,21.29,21.29,21.24,21.24,181000.0,15.7847,15.7847,15.7477,15.7477,181000.0
2008-12-22 11:50:00,21.24,21.29,21.23,21.26,238700.0,15.7477,15.7847,15.7402,15.7625,238700.0
2008-12-22 12:00:00,21.26,21.27,21.22,21.23,121900.0,15.7625,15.7699,15.7328,15.7402,121900.0
2008-12-22 12:10:00,21.23,21.33,21.23,21.33,139300.0,15.7402,15.8144,15.7402,15.8144,139300.0
2008-12-22 12:20:00,21.32,21.34,21.27,21.32,118400.0,15.807,15.8218,15.7699,15.807,118400.0
2008-12-22 12:30:00,21.31,21.32,21.25,21.3,225000.0,15.7996,15.807,15.7551,15.7921,225000.0
2008-12-22 12:40:00,21.31,21.38,21.3,21.31,270700.0,15.7996,15.8515,15.7921,15.7996,270700.0
2008-12-22 12:50:00,21.31,21.32,21.28,21.29,202700.0,15.7996,15.807,15.7773,15.7847,202700.0
2008-12-22 13:00:00,21.28,21.35,21.27,21.29,125000.0,15.7773,15.8292,15.7699,15.7847,125000.0
2008-12-22 13:10:00,21.3,21.41,21.3,21.38,326100.0,15.7921,15.8737,15.7921,15.8515,326100.0
2008-12-22 13:20:00,21.38,21.42,21.35,21.4,350600.0,15.8515,15.8811,15.8292,15.8663,350600.0
2008-12-22 13:30:00,21.39,21.41,21.32,21.35,171600.0,15.8589,15.8737,15.807,15.8292,171600.0
2008-12-22 13:40:00,21.34,21.37,21.22,21.24,266800.0,15.8218,15.844,15.7328,15.7477,266800.0
2008-12-22 13:50:00,21.23,21.29,21.21,21.25,230900.0,15.7402,15.7847,15.7254,15.7551,230900.0
2008-12-22 14:00:00,21.24,21.28,21.22,21.25,191200.0,15.7477,15.7773,15.7328,15.7551,191200.0
2008-12-22 14:10:00,21.25,21.27,21.2,21.21,232700.0,15.7551,15.7699,15.718,15.7254,232700.0
2008-12-22 14:20:00,21.21,21.22,21.11,21.17,273200.0,15.7254,15.7328,15.6513,15.6958,273200.0
2008-12-22 14:30:00,21.17,21.25,21.14,21.23,331800.0,15.6958,15.7551,15.6735,15.7402,331800.0
2008-12-22 14:40:00,21.22,21.3,21.22,21.29,184000.0,15.7328,15.7921,15.7328,15.7847,184000.0
2008-12-22 14:50:00,21.29,21.31,21.13,21.14,291800.0,15.7847,15.7996,15.6661,15.6735,291800.0
2008-12-22 15:00:00,21.14,21.17,21.05,21.07,489400.0,15.6735,15.6958,15.6068,15.6216,489400.0
2008-12-22 15:10:00,21.07,21.09,21.0,21.0,508000.0,15.6216,15.6364,15.5697,15.5697,508000.0
2008-12-22 15:20:00,21.0,21.02,20.82,20.88,762600.0,15.5697,15.5845,15.4363,15.4807,762600.0
2008-12-22 15:30:00,20.87,21.06,20.87,21.05,428700.0,15.4733,15.6142,15.4733,15.6068,428700.0
2008-12-22 15:40:00,21.05,21.14,21.02,21.08,557600.0,15.6068,15.6735,15.5845,15.629,557600.0
2008-12-22 15:50:00,21.09,21.38,21.08,21.35,1053700.0,15.6364,15.8515,15.629,15.8292,1053700.0
2008-12-23 09:30:00,21.43,21.72,21.26,21.29,266800.0,15.8885,16.1035,15.7625,15.7847,266800.0
2008-12-23 09:40:00,21.29,21.35,21.23,21.29,218200.0,15.7847,15.8292,15.7402,15.7847,218200.0
2008-12-23 09:50:00,21.29,21.45,21.23,21.43,193600.0,15.7847,15.9034,15.7402,15.8885,193600.0
2008-12-23 10:00:00,21.43,21.45,21.24,21.26,299900.0,15.8885,15.9034,15.7477,15.7625,299900.0
2008-12-23 10:10:00,21.26,21.39,21.11,21.13,398900.0,15.7625,15.8589,15.6513,15.6661,398900.0
2008-12-23 10:20:00,21.13,21.14,21.05,21.12,382400.0,15.6661,15.6735,15.6068,15.6587,382400.0
2008-12-23 10:30:00,21.12,21.29,21.11,21.25,386700.0,15.6587,15.7847,15.6513,15.7551,386700.0
2008-12-23 10:40:00,21.25,21.37,21.23,21.35,254100.0,15.7551,15.844,15.7402,15.8292,254100.0
2008-12-23 10:50:00,21.35,21.38,21.28,21.34,241300.0,15.8292,15.8515,15.7773,15.8218,241300.0
2008-12-23 11:00:00,21.33,21.37,21.21,21.3,273100.0,15.8144,15.844,15.7254,15.7921,273100.0
2008-12-23 11:10:00,21.3,21.32,21.23,21.24,197500.0,15.7921,15.807,15.7402,15.7477,197500.0
2008-12-23 11:20:00,21.24,21.34,21.24,21.33,277900.0,15.7477,15.8218,15.7477,15.8144,277900.0
2008-12-23 11:30:00,21.33,21.37,21.28,21.37,164300.0,15.8144,15.844,15.7773,15.844,164300.0
2008-12-23 11:40:00,21.37,21.41,21.34,21.37,199700.0,15.844,15.8737,15.8218,15.844,199700.0
2008-12-23 11:50:00,21.37,21.39,21.19,21.2,307400.0,15.844,15.8589,15.7106,15.718,307400.0
2008-12-23 12:00:00,21.21,21.27,21.17,21.18,158500.0,15.7254,15.7699,15.6958,15.7032,158500.0
2008-12-23 12:10:00,21.18,21.23,21.14,21.22,147500.0,15.7032,15.7402,15.6735,15.7328,147500.0
2008-12-23 12:20:00,21.21,21.26,21.21,21.23,115300.0,15.7254,15.7625,15.7254,15.7402,115300.0
2008-12-23 12:30:00,21.23,21.24,21.08,21.09,100100.0,15.7402,15.7477,15.629,15.6364,100100.0
2008-12-23 12:40:00,21.1,21.2,21.09,21.18,85800.0,15.6439,15.718,15.6364,15.7032,85800.0
2008-12-23 12:50:00,21.17,21.29,21.17,21.27,71300.0,15.6958,15.7847,15.6958,15.7699,71300.0
2008-12-23 13:00:00,21.27,21.3,21.24,21.3,84500.0,15.7699,15.7921,15.7477,15.7921,84500.0
2008-12-23 13:10:00,21.3,21.3,21.17,21.17,172600.0,15.7921,15.7921,15.6958,15.6958,172600.0
2008-12-23 13:20:00,21.17,21.24,21.15,21.17,154500.0,15.6958,15.7477,15.6809,15.6958,154500.0
2008-12-23 13:30:00,21.17,21.18,21.11,21.11,86200.0,15.6958,15.7032,15.6513,15.6513,86200.0
2008-12-23 13:40:00,21.11,21.16,21.07,21.11,126200.0,15.6513,15.6883,15.6216,15.6513,126200.0
2008-12-23 13:50:00,21.11,21.24,21.1,21.24,83700.0,15.6513,15.7477,15.6439,15.7477,83700.0
2008-12-23 14:00:00,21.24,21.27,21.21,21.22,75700.0,15.7477,15.7699,15.7254,15.7328,75700.0
2008-12-23 14:10:00,21.22,21.3,21.2,21.3,147500.0,15.7328,15.7921,15.718,15.7921,147500.0
2008-12-23 14:20:00,21.29,21.3,21.22,21.24,101700.0,15.7847,15.7921,15.7328,15.7477,101700.0
2008-12-23 14:30:00,21.24,21.27,21.1,21.16,187300.0,15.7477,15.7699,15.6439,15.6883,187300.0
2008-12-23 14:40:00,21.15,21.17,20.97,21.06,203200.0,15.6809,15.6958,15.5475,15.6142,203200.0
2008-12-23 14:50:00,21.06,21.15,21.04,21.14,264000.0,15.6142,15.6809,15.5994,15.6735,264000.0
2008-12-23 15:00:00,21.13,21.15,21.01,21.06,157200.0,15.6661,15.6809,15.5771,15.6142,157200.0
2008-12-23 15:10:00,21.06,21.24,21.06,21.12,279100.0,15.6142,15.7477,15.6142,15.6587,279100.0
2008-12-23 15:20:00,21.11,21.24,21.08,21.2,238300.0,15.6513,15.7477,15.629,15.718,238300.0
2008-12-23 15:30:00,21.18,21.29,21.1,21.12,275800.0,15.7032,15.7847,15.6439,15.6587,275800.0
2008-12-23 15:40:00,21.12,21.18,21.07,21.14,204800.0,15.6587,15.7032,15.6216,15.6735,204800.0
2008-12-23 15:50:00,21.13,21.15,21.08,21.11,483600.0,15.6661,15.6809,15.629,15.6513,483600.0
2008-12-24 09:30:00,21.18,21.32,21.06,21.27,138900.0,15.7032,15.807,15.6142,15.7699,138900.0
2008-12-24 09:40:00,21.26,21.34,21.18,21.33,177900.0,15.7625,15.8218,15.7032,15.8144,177900.0
2008-12-24 09:50:00,21.34,21.49,21.34,21.43,282400.0,15.8218,15.933,15.8218,15.8885,282400.0
2008-12-24 10:00:00,21.43,21.43,21.34,21.36,211200.0,15.8885,15.8885,15.8218,15.8366,211200.0
2008-12-24 10:10:00,21.37,21.47,21.36,21.46,142800.0,15.844,15.9182,15.8366,15.9108,142800.0
2008-12-24 10:20:00,21.46,21.58,21.46,21.48,299600.0,15.9108,15.9997,15.9108,15.9256,299600.0
2008-12-24 10:30:00,21.47,21.48,21.34,21.4,190500.0,15.9182,15.9256,15.8218,15.8663,190500.0
2008-12-24 10:40:00,21.41,21.43,21.37,21.38,123400.0,15.8737,15.8885,15.844,15.8515,123400.0
2008-12-24 10:50:00,21.39,21.4,21.3,21.31,144500.0,15.8589,15.8663,15.7921,15.7996,144500.0
2008-12-24 11:00:00,21.31,21.34,21.25,21.28,92700.0,15.7996,15.8218,15.7551,15.7773,92700.0
2008-12-24 11:10:00,21.28,21.36,21.28,21.31,96500.0,15.7773,15.8366,15.7773,15.7996,96500.0
2008-12-24 11:20:00,21.31,21.38,21.28,21.3,79700.0,15.7996,15.8515,15.7773,15.7921,79700.0
2008-12-24 11:30:00,21.3,21.34,21.28,21.29,73800.0,15.7921,15.8218,15.7773,15.7847,73800.0
2008-12-24 11:40:00,21.29,21.31,21.26,21.29,113300.0,15.7847,15.7996,15.7625,15.7847,113300.0
2008-12-24 11:50:00,21.29,21.34,21.28,21.3,81000.0,15.7847,15.8218,15.7773,15.7921,81000.0
2008-12-24 12:00:00,21.29,21.31,21.28,21.3,43100.0,15.7847,15.7996,15.7773,15.7921,43100.0
2008-12-24 12:10:00,21.3,21.33,21.27,21.32,65000.0,15.7921,15.8144,15.7699,15.807,65000.0
2008-12-24 12:20:00,21.33,21.33,21.27,21.28,74700.0,15.8144,15.8144,15.7699,15.7773,74700.0
2008-12-24 12:30:00,21.28,21.31,21.27,21.28,59500.0,15.7773,15.7996,15.7699,15.7773,59500.0
2008-12-24 12:40:00,21.29,21.31,21.23,21.3,152100.0,15.7847,15.7996,15.7402,15.7921,152100.0
2008-12-24 12:50:00,21.31,21.34,21.22,21.25,363200.0,15.7996,15.8218,15.7328,15.7551,363200.0
2008-12-26 09:30:00,21.35,21.69,21.13,21.26,152800.0,15.8292,16.0813,15.6661,15.7625,152800.0
2008-12-26 09:40:00,21.26,21.26,21.17,21.22,97300.0,15.7625,15.7625,15.6958,15.7328,97300.0
2008-12-26 09:50:00,21.23,21.23,21.1,21.12,76200.0,15.7402,15.7402,15.6439,15.6587,76200.0
2008-12-26 10:00:00,21.12,21.17,21.07,21.14,114600.0,15.6587,15.6958,15.6216,15.6735,114600.0
2008-12-26 10:10:00,21.14,21.25,21.14,21.25,115300.0,15.6735,15.7551,15.6735,15.7551,115300.0
2008-12-26 10:20:00,21.25,21.3,21.22,21.25,85300.0,15.7551,15.7921,15.7328,15.7551,85300.0
2008-12-26 10:30:00,21.24,21.27,21.22,21.26,93200.0,15.7477,15.7699,15.7328,15.7625,93200.0
2008-12-26 10:40:00,21.26,21.27,21.16,21.21,50300.0,15.7625,15.7699,15.6883,15.7254,50300.0
2008-12-26 10:50:00,21.2,21.24,21.19,21.2,54500.0,15.718,15.7477,15.7106,15.718,54500.0
2008-12-26 11:00:00,21.21,21.21,21.16,21.17,55600.0,15.7254,15.7254,15.6883,15.6958,55600.0
2008-12-26 11:10:00,21.17,21.17,21.08,21.09,58400.0,15.6958,15.6958,15.629,15.6364,58400.0
2008-12-26 11:20:00,21.09,21.13,21.03,21.04,71700.0,15.6364,15.6661,15.592,15.5994,71700.0
2008-12-26 11:30:00,21.04,21.11,21.02,21.11,147600.0,15.5994,15.6513,15.5845,15.6513,147600.0
2008-12-26 11:40:00,21.12,21.13,21.04,21.04,48100.0,15.6587,15.6661,15.5994,15.5994,48100.0
2008-12-26 11:50:00,21.04,21.04,21.01,21.01,44600.0,15.5994,15.5994,15.5771,15.5771,44600.0
2008-12-26 12:00:00,21.01,21.02,20.98,21.02,76200.0,15.5771,15.5845,15.5549,15.5845,76200.0
2008-12-26 12:10:00,21.01,21.04,21.0,21.04,26900.0,15.5771,15.5994,15.5697,15.5994,26900.0
2008-12-26 12:20:00,21.05,21.05,21.0,21.03,36400.0,15.6068,15.6068,15.5697,15.592,36400.0
2008-12-26 12:30:00,21.03,21.07,21.02,21.02,125000.0,15.592,15.6216,15.5845,15.5845,125000.0
2008-12-26 12:40:00,21.02,21.04,20.98,20.99,50000.0,15.5845,15.5994,15.5549,15.5623,50000.0
2008-12-26 12:50:00,20.99,21.04,20.98,21.0,65700.0,15.5623,15.5994,15.5549,15.5697,65700.0
2008-12-26 13:00:00,21.0,21.01,20.98,20.99,20300.0,15.5697,15.5771,15.5549,15.5623,20300.0
2008-12-26 13:10:00,20.99,21.0,20.99,21.0,24900.0,15.5623,15.5697,15.5623,15.5697,24900.0
2008-12-26 13:20:00,21.0,21.0,20.95,20.98,36200.0,15.5697,15.5697,15.5326,15.5549,36200.0
2008-12-26 13:30:00,20.99,21.05,20.99,21.02,65300.0,15.5623,15.6068,15.5623,15.5845,65300.0
2008-12-26 13:40:00,21.03,21.04,20.99,21.03,83800.0,15.592,15.5994,15.5623,15.592,83800.0
2008-12-26 13:50:00,21.03,21.05,20.98,20.98,91300.0,15.592,15.6068,15.5549,15.5549,91300.0
2008-12-26 14:00:00,20.99,21.0,20.98,20.99,53800.0,15.5623,15.5697,15.5549,15.5623,53800.0
2008-12-26 14:10:00,20.98,20.99,20.92,20.95,109800.0,15.5549,15.5623,15.5104,15.5326,109800.0
2008-12-26 14:20:00,20.95,20.97,20.94,20.96,64400.0,15.5326,15.5475,15.5252,15.5401,64400.0
2008-12-26 14:30:00,20.96,21.06,20.96,21.02,70500.0,15.5401,15.6142,15.5401,15.5845,70500.0
2008-12-26 14:40:00,21.01,21.04,21.0,21.02,47300.0,15.5771,15.5994,15.5697,15.5845,47300.0
2008-12-26 14:50:00,21.02,21.02,20.97,21.01,55900.0,15.5845,15.5845,15.5475,15.5771,55900.0
2008-12-26 15:00:00,21.01,21.04,21.0,21.04,41300.0,15.5771,15.5994,15.5697,15.5994,41300.0
2008-12-26 15:10:00,21.04,21.08,21.03,21.05,117300.0,15.5994,15.629,15.592,15.6068,117300.0
2008-12-26 15:20:00,21.06,21.15,21.05,21.13,60000.0,15.6142,15.6809,15.6068,15.6661,60000.0
2008-12-26 15:30:00,21.13,21.14,21.07,21.09,106800.0,15.6661,15.6735,15.6216,15.6364,106800.0
2008-12-26 15:40:00,21.09,21.15,21.08,21.11,145200.0,15.6364,15.6809,15.629,15.6513,145200.0
2008-12-26 15:50:00,21.12,21.15,21.07,21.12,352900.0,15.6587,15.6809,15.6216,15.6587,352900.0
2008-12-29 09:30:00,20.98,21.34,20.98,21.3,276600.0,15.5549,15.8218,15.5549,15.7921,276600.0
2008-12-29 09:40:00,21.3,21.33,21.21,21.22,135900.0,15.7921,15.8144,15.7254,15.7328,135900.0
2008-12-29 09:50:00,21.22,21.28,21.12,21.13,103800.0,15.7328,15.7773,15.6587,15.6661,103800.0
2008-12-29 10:00:00,21.13,21.13,20.96,20.98,149400.0,15.6661,15.6661,15.5401,15.5549,149400.0
2008-12-29 10:10:00,20.97,21.0,20.84,20.9,124900.0,15.5475,15.5697,15.4511,15.4956,124900.0
2008-12-29 10:20:00,20.9,20.97,20.84,20.96,103700.0,15.4956,15.5475,15.4511,15.5401,103700.0
2008-12-29 10:30:00,20.96,20.99,20.91,20.92,85500.0,15.5401,15.5623,15.503,15.5104,85500.0
2008-12-29 10:40:00,20.92,20.95,20.86,20.91,116000.0,15.5104,15.5326,15.4659,15.503,116000.0
2008-12-29 10:50:00,20.91,21.0,20.9,21.0,116300.0,15.503,15.5697,15.4956,15.5697,116300.0
2008-12-29 11:00:00,21.0,21.03,20.98,20.99,107000.0,15.5697,15.592,15.5549,15.5623,107000.0
2008-12-29 11:10:00,21.0,21.02,20.98,20.98,80300.0,15.5697,15.5845,15.5549,15.5549,80300.0
2008-12-29 11:20:00,20.99,21.0,20.96,20.99,49000.0,15.5623,15.5697,15.5401,15.5623,49000.0
2008-12-29 11:30:00,20.99,21.03,20.99,20.99,76200.0,15.5623,15.592,15.5623,15.5623,76200.0
2008-12-29 11:40:00,20.99,21.01,20.9,20.94,82300.0,15.5623,15.5771,15.4956,15.5252,82300.0
2008-12-29 11:50:00,20.94,20.99,20.94,20.99,89000.0,15.5252,15.5623,15.5252,15.5623,89000.0
2008-12-29 12:00:00,20.99,21.02,20.93,20.95,138000.0,15.5623,15.5845,15.5178,15.5326,138000.0
2008-12-29 12:10:00,20.96,20.96,20.92,20.93,44900.0,15.5401,15.5401,15.5104,15.5178,44900.0
2008-12-29 12:20:00,20.93,20.95,20.88,20.88,67300.0,15.5178,15.5326,15.4807,15.4807,67300.0
2008-12-29 12:30:00,20.88,20.93,20.87,20.92,57900.0,15.4807,15.5178,15.4733,15.5104,57900.0
2008-12-29 12:40:00,20.92,20.96,20.91,20.95,109100.0,15.5104,15.5401,15.503,15.5326,109100.0
2008-12-29 12:50:00,20.96,21.0,20.94,20.94,114000.0,15.5401,15.5697,15.5252,15.5252,114000.0
2008-12-29 13:00:00,20.94,20.99,20.89,20.98,148300.0,15.5252,15.5623,15.4882,15.5549,148300.0
2008-12-29 13:10:00,20.98,21.02,20.92,20.93,122400.0,15.5549,15.5845,15.5104,15.5178,122400.0
2008-12-29 13:20:00,20.93,20.95,20.91,20.95,61700.0,15.5178,15.5326,15.503,15.5326,61700.0
2008-12-29 13:30:00,20.95,21.03,20.95,21.03,93600.0,15.5326,15.592,15.5326,15.592,93600.0
2008-12-29 13:40:00,21.03,21.09,21.03,21.09,100500.0,15.592,15.6364,15.592,15.6364,100500.0
2008-12-29 13:50:00,21.09,21.12,21.03,21.04,182000.0,15.6364,15.6587,15.592,15.5994,182000.0
2008-12-29 14:00:00,21.04,21.05,20.97,20.98,65100.0,15.5994,15.6068,15.5475,15.5549,65100.0
2008-12-29 14:10:00,20.97,20.98,20.91,20.95,70300.0,15.5475,15.5549,15.503,15.5326,70300.0
2008-12-29 14:20:00,20.95,21.04,20.95,21.03,89200.0,15.5326,15.5994,15.5326,15.592,89200.0
2008-12-29 14:30:00,21.02,21.03,20.96,20.96,86300.0,15.5845,15.592,15.5401,15.5401,86300.0
2008-12-29 14:40:00,20.96,20.99,20.94,20.96,75100.0,15.5401,15.5623,15.5252,15.5401,75100.0
2008-12-29 14:50:00,20.97,21.06,20.94,21.03,82200.0,15.5475,15.6142,15.5252,15.592,82200.0
2008-12-29 15:00:00,21.04,21.19,21.04,21.17,137400.0,15.5994,15.7106,15.5994,15.6958,137400.0
2008-12-29 15:10:00,21.16,21.18,21.05,21.1,138100.0,15.6883,15.7032,15.6068,15.6439,138100.0
2008-12-29 15:20:00,21.09,21.18,21.09,21.12,169600.0,15.6364,15.7032,15.6364,15.6587,169600.0
2008-12-29 15:30:00,21.11,21.2,21.03,21.1,196300.0,15.6513,15.718,15.592,15.6439,196300.0
2008-12-29 15:40:00,21.11,21.25,21.11,21.21,296400.0,15.6513,15.7551,15.6513,15.7254,296400.0
2008-12-29 15:50:00,21.21,21.24,21.16,21.24,407200.0,15.7254,15.7477,15.6883,15.7477,407200.0
2008-12-30 09:30:00,21.23,21.48,21.23,21.42,265400.0,15.7402,15.9256,15.7402,15.8811,265400.0
2008-12-30 09:40:00,21.42,21.5,21.4,21.42,174500.0,15.8811,15.9404,15.8663,15.8811,174500.0
2008-12-30 09:50:00,21.42,21.42,21.32,21.32,152200.0,15.8811,15.8811,15.807,15.807,152200.0
2008-12-30 10:00:00,21.32,21.36,21.22,21.32,259300.0,15.807,15.8366,15.7328,15.807,259300.0
2008-12-30 10:10:00,21.34,21.38,21.25,21.34,201600.0,15.8218,15.8515,15.7551,15.8218,201600.0
2008-12-30 10:20:00,21.35,21.39,21.28,21.37,177500.0,15.8292,15.8589,15.7773,15.844,177500.0
2008-12-30 10:30:00,21.38,21.46,21.37,21.38,121600.0,15.8515,15.9108,15.844,15.8515,121600.0
2008-12-30 10:40:00,21.38,21.43,21.34,21.42,86800.0,15.8515,15.8885,15.8218,15.8811,86800.0
2008-12-30 10:50:00,21.42,21.44,21.32,21.32,140400.0,15.8811,15.8959,15.807,15.807,140400.0
2008-12-30 11:00:00,21.33,21.41,21.32,21.35,78000.0,15.8144,15.8737,15.807,15.8292,78000.0
2008-12-30 11:10:00,21.35,21.37,21.28,21.28,79500.0,15.8292,15.844,15.7773,15.7773,79500.0
2008-12-30 11:20:00,21.29,21.42,21.28,21.42,136000.0,15.7847,15.8811,15.7773,15.8811,136000.0
2008-12-30 11:30:00,21.42,21.46,21.41,21.44,133100.0,15.8811,15.9108,15.8737,15.8959,133100.0
2008-12-30 11:40:00,21.44,21.53,21.43,21.49,317800.0,15.8959,15.9627,15.8885,15.933,317800.0
2008-12-30 11:50:00,21.49,21.54,21.47,21.51,95900.0,15.933,15.9701,15.9182,15.9478,95900.0
2008-12-30 12:00:00,21.5,21.55,21.49,21.49,95700.0,15.9404,15.9775,15.933,15.933,95700.0
2008-12-30 12:10:00,21.49,21.5,21.43,21.47,59600.0,15.933,15.9404,15.8885,15.9182,59600.0
2008-12-30 12:20:00,21.47,21.49,21.44,21.44,71400.0,15.9182,15.933,15.8959,15.8959,71400.0
2008-12-30 12:30:00,21.44,21.44,21.28,21.29,132300.0,15.8959,15.8959,15.7773,15.7847,132300.0
2008-12-30 12:40:00,21.28,21.42,21.25,21.39,172800.0,15.7773,15.8811,15.7551,15.8589,172800.0
2008-12-30 12:50:00,21.39,21.46,21.36,21.45,93900.0,15.8589,15.9108,15.8366,15.9034,93900.0
2008-12-30 13:00:00,21.45,21.46,21.36,21.37,57000.0,15.9034,15.9108,15.8366,15.844,57000.0
2008-12-30 13:10:00,21.37,21.38,21.27,21.28,89200.0,15.844,15.8515,15.7699,15.7773,89200.0
2008-12-30 13:20:00,21.28,21.29,21.2,21.28,121900.0,15.7773,15.7847,15.718,15.7773,121900.0
2008-12-30 13:30:00,21.28,21.29,21.16,21.17,63500.0,15.7773,15.7847,15.6883,15.6958,63500.0
2008-12-30 13:40:00,21.17,21.26,21.17,21.26,84900.0,15.6958,15.7625,15.6958,15.7625,84900.0
2008-12-30 13:50:00,21.26,21.3,21.25,21.27,150100.0,15.7625,15.7921,15.7551,15.7699,150100.0
2008-12-30 14:00:00,21.26,21.28,21.17,21.26,212300.0,15.7625,15.7773,15.6958,15.7625,212300.0
2008-12-30 14:10:00,21.26,21.32,21.24,21.24,131000.0,15.7625,15.807,15.7477,15.7477,131000.0
2008-12-30 14:20:00,21.24,21.33,21.24,21.32,75200.0,15.7477,15.8144,15.7477,15.807,75200.0
2008-12-30 14:30:00,21.32,21.36,21.31,21.32,91300.0,15.807,15.8366,15.7996,15.807,91300.0
2008-12-30 14:40:00,21.32,21.32,21.22,21.24,135600.0,15.807,15.807,15.7328,15.7477,135600.0
2008-12-30 14:50:00,21.25,21.29,21.24,21.27,65200.0,15.7551,15.7847,15.7477,15.7699,65200.0
2008-12-30 15:00:00,21.26,21.32,21.26,21.28,131500.0,15.7625,15.807,15.7625,15.7773,131500.0
2008-12-30 15:10:00,21.28,21.31,21.21,21.28,287100.0,15.7773,15.7996,15.7254,15.7773,287100.0
2008-12-30 15:20:00,21.27,21.36,21.26,21.35,138100.0,15.7699,15.8366,15.7625,15.8292,138100.0
2008-12-30 15:30:00,21.35,21.39,21.34,21.38,208300.0,15.8292,15.8589,15.8218,15.8515,208300.0
2008-12-30 15:40:00,21.38,21.49,21.37,21.43,541100.0,15.8515,15.933,15.844,15.8885,541100.0
2008-12-30 15:50:00,21.43,21.59,21.43,21.5,891400.0,15.8885,16.0071,15.8885,15.9404,891400.0
2008-12-31 09:30:00,21.49,21.72,21.47,21.53,294200.0,15.933,16.1035,15.9182,15.9627,294200.0
2008-12-31 09:40:00,21.54,21.7,21.46,21.68,297700.0,15.9701,16.0887,15.9108,16.0739,297700.0
2008-12-31 09:50:00,21.68,21.68,21.52,21.61,235600.0,16.0739,16.0739,15.9553,16.022,235600.0
2008-12-31 10:00:00,21.61,21.84,21.6,21.83,164400.0,16.022,16.1925,16.0146,16.1851,164400.0
2008-12-31 10:10:00,21.83,21.83,21.76,21.81,196000.0,16.1851,16.1851,16.1332,16.1703,196000.0
2008-12-31 10:20:00,21.82,21.84,21.79,21.83,181600.0,16.1777,16.1925,16.1554,16.1851,181600.0
2008-12-31 10:30:00,21.83,21.84,21.7,21.73,173300.0,16.1851,16.1925,16.0887,16.1109,173300.0
2008-12-31 10:40:00,21.73,21.77,21.67,21.77,178400.0,16.1109,16.1406,16.0665,16.1406,178400.0
2008-12-31 10:50:00,21.76,21.93,21.75,21.86,229100.0,16.1332,16.2592,16.1258,16.2073,229100.0
2008-12-31 11:00:00,21.86,21.87,21.77,21.82,308600.0,16.2073,16.2147,16.1406,16.1777,308600.0
2008-12-31 11:10:00,21.82,21.91,21.82,21.9,96300.0,16.1777,16.2444,16.1777,16.237,96300.0
2008-12-31 11:20:00,21.9,21.91,21.85,21.86,177800.0,16.237,16.2444,16.1999,16.2073,177800.0
2008-12-31 11:30:00,21.87,22.0,21.86,21.9,393400.0,16.2147,16.3111,16.2073,16.237,393400.0
2008-12-31 11:40:00,21.89,21.95,21.84,21.91,120700.0,16.2296,16.2741,16.1925,16.2444,120700.0
2008-12-31 11:50:00,21.91,22.0,21.9,21.97,108800.0,16.2444,16.3111,16.237,16.2889,108800.0
2008-12-31 12:00:00,21.97,22.02,21.92,21.92,169200.0,16.2889,16.326,16.2518,16.2518,169200.0
2008-12-31 12:10:00,21.93,21.93,21.8,21.8,162400.0,16.2592,16.2592,16.1628,16.1628,162400.0
2008-12-31 12:20:00,21.8,21.8,21.68,21.7,293200.0,16.1628,16.1628,16.0739,16.0887,293200.0
2008-12-31 12:30:00,21.69,21.71,21.65,21.67,115400.0,16.0813,16.0961,16.0516,16.0665,115400.0
2008-12-31 12:40:00,21.67,21.72,21.63,21.68,250600.0,16.0665,16.1035,16.0368,16.0739,250600.0
2008-12-31 12:50:00,21.68,21.71,21.64,21.69,117200.0,16.0739,16.0961,16.0442,16.0813,117200.0
2008-12-31 13:00:00,21.68,21.7,21.59,21.6,123200.0,16.0739,16.0887,16.0071,16.0146,123200.0
2008-12-31 13:10:00,21.59,21.62,21.54,21.59,110700.0,16.0071,16.0294,15.9701,16.0071,110700.0
2008-12-31 13:20:00,21.58,21.59,21.49,21.54,110900.0,15.9997,16.0071,15.933,15.9701,110900.0
2008-12-31 13:30:00,21.54,21.58,21.52,21.56,195900.0,15.9701,15.9997,15.9553,15.9849,195900.0
2008-12-31 13:40:00,21.56,21.6,21.54,21.57,105700.0,15.9849,16.0146,15.9701,15.9923,105700.0
2008-12-31 13:50:00,21.57,21.66,21.56,21.61,110500.0,15.9923,16.059,15.9849,16.022,110500.0
2008-12-31 14:00:00,21.62,21.72,21.61,21.61,211800.0,16.0294,16.1035,16.022,16.022,211800.0
2008-12-31 14:10:00,21.62,21.64,21.59,21.61,137600.0,16.0294,16.0442,16.0071,16.022,137600.0
2008-12-31 14:20:00,21.61,21.65,21.59,21.65,130300.0,16.022,16.0516,16.0071,16.0516,130300.0
2008-12-31 14:30:00,21.65,21.71,21.57,21.64,139500.0,16.0516,16.0961,15.9923,16.0442,139500.0
2008-12-31 14:40:00,21.65,21.7,21.61,21.66,105900.0,16.0516,16.0887,16.022,16.059,105900.0
2008-12-31 14:50:00,21.66,21.69,21.64,21.67,72500.0,16.059,16.0813,16.0442,16.0665,72500.0
2008-12-31 15:00:00,21.67,21.74,21.63,21.65,146300.0,16.0665,16.1184,16.0368,16.0516,146300.0
2008-12-31 15:10:00,21.64,21.66,21.55,21.56,247600.0,16.0442,16.059,15.9775,15.9849,247600.0
2008-12-31 15:20:00,21.57,21.58,21.44,21.51,293300.0,15.9923,15.9997,15.8959,15.9478,293300.0
2008-12-31 15:30:00,21.52,21.74,21.49,21.69,480900.0,15.9553,16.1184,15.933,16.0813,480900.0
2008-12-31 15:40:00,21.68,21.69,21.5,21.56,443100.0,16.0739,16.0813,15.9404,15.9849,443100.0
2008-12-31 15:50:00,21.56,21.58,21.43,21.53,1712600.0,15.9849,15.9997,15.8885,15.9627,1712600.0
2009-01-02 09:30:00,21.5,21.98,21.5,21.69,225600.0,15.9404,16.2963,15.9404,16.0813,225600.0
2009-01-02 09:40:00,21.68,21.88,21.65,21.8,229800.0,16.0739,16.2222,16.0516,16.1628,229800.0
2009-01-02 09:50:00,21.8,21.84,21.61,21.78,386700.0,16.1628,16.1925,16.022,16.148,386700.0
2009-01-02 10:00:00,21.78,21.93,21.75,21.89,378500.0,16.148,16.2592,16.1258,16.2296,378500.0
2009-01-02 10:10:00,21.89,22.06,21.89,22.04,261500.0,16.2296,16.3556,16.2296,16.3408,261500.0
2009-01-02 10:20:00,22.04,22.05,21.91,22.04,196800.0,16.3408,16.3482,16.2444,16.3408,196800.0
2009-01-02 10:30:00,22.04,22.21,22.03,22.19,249200.0,16.3408,16.4668,16.3334,16.452,249200.0
2009-01-02 10:40:00,22.2,22.22,22.06,22.1,179100.0,16.4594,16.4742,16.3556,16.3853,179100.0
2009-01-02 10:50:00,22.09,22.2,22.09,22.18,131600.0,16.3779,16.4594,16.3779,16.4446,131600.0
2009-01-02 11:00:00,22.18,22.23,22.14,22.18,184800.0,16.4446,16.4817,16.4149,16.4446,184800.0
2009-01-02 11:10:00,22.18,22.19,22.1,22.12,157200.0,16.4446,16.452,16.3853,16.4001,157200.0
2009-01-02 11:20:00,22.13,22.2,22.11,22.18,161200.0,16.4075,16.4594,16.3927,16.4446,161200.0
2009-01-02 11:30:00,22.18,22.24,22.16,22.2,131500.0,16.4446,16.4891,16.4298,16.4594,131500.0
2009-01-02 11:40:00,22.21,22.26,22.19,22.23,101300.0,16.4668,16.5039,16.452,16.4817,101300.0
2009-01-02 11:50:00,22.22,22.24,22.16,22.19,120300.0,16.4742,16.4891,16.4298,16.452,120300.0
2009-01-02 12:00:00,22.19,22.23,22.15,22.18,98400.0,16.452,16.4817,16.4223,16.4446,98400.0
2009-01-02 12:10:00,22.19,22.23,22.16,22.21,138300.0,16.452,16.4817,16.4298,16.4668,138300.0
2009-01-02 12:20:00,22.21,22.26,22.19,22.23,102300.0,16.4668,16.5039,16.452,16.4817,102300.0
2009-01-02 12:30:00,22.24,22.33,22.23,22.31,128300.0,16.4891,16.5558,16.4817,16.541,128300.0
2009-01-02 12:40:00,22.32,22.35,22.29,22.29,114900.0,16.5484,16.5706,16.5261,16.5261,114900.0
2009-01-02 12:50:00,22.3,22.31,22.25,22.27,73600.0,16.5336,16.541,16.4965,16.5113,73600.0
2009-01-02 13:00:00,22.27,22.3,22.26,22.28,52900.0,16.5113,16.5336,16.5039,16.5187,52900.0
2009-01-02 13:10:00,22.27,22.31,22.24,22.25,81700.0,16.5113,16.541,16.4891,16.4965,81700.0
2009-01-02 13:20:00,22.25,22.38,22.24,22.37,76200.0,16.4965,16.5929,16.4891,16.5855,76200.0
2009-01-02 13:30:00,22.38,22.47,22.34,22.44,160300.0,16.5929,16.6596,16.5632,16.6374,160300.0
2009-01-02 13:40:00,22.43,22.5,22.43,22.48,108600.0,16.6299,16.6818,16.6299,16.667,108600.0
2009-01-02 13:50:00,22.49,22.52,22.47,22.48,137600.0,16.6744,16.6967,16.6596,16.667,137600.0
2009-01-02 14:00:00,22.48,22.55,22.47,22.51,223300.0,16.667,16.7189,16.6596,16.6893,223300.0
2009-01-02 14:10:00,22.51,22.54,22.48,22.5,153100.0,16.6893,16.7115,16.667,16.6818,153100.0
2009-01-02 14:20:00,22.5,22.56,22.5,22.53,165000.0,16.6818,16.7263,16.6818,16.7041,165000.0
2009-01-02 14:30:00,22.55,22.63,22.52,22.54,163900.0,16.7189,16.7782,16.6967,16.7115,163900.0
2009-01-02 14:40:00,22.53,22.59,22.47,22.52,122700.0,16.7041,16.7486,16.6596,16.6967,122700.0
2009-01-02 14:50:00,22.52,22.58,22.49,22.54,126200.0,16.6967,16.7412,16.6744,16.7115,126200.0
2009-01-02 15:00:00,22.55,22.67,22.54,22.59,300000.0,16.7189,16.8079,16.7115,16.7486,300000.0
2009-01-02 15:10:00,22.58,22.65,22.56,22.62,144300.0,16.7412,16.793,16.7263,16.7708,144300.0
2009-01-02 15:20:00,22.62,22.69,22.56,22.68,222400.0,16.7708,16.8227,16.7263,16.8153,222400.0
2009-01-02 15:30:00,22.67,22.69,22.58,22.64,256700.0,16.8079,16.8227,16.7412,16.7856,256700.0
2009-01-02 15:40:00,22.64,22.73,22.64,22.68,441000.0,16.7856,16.8524,16.7856,16.8153,441000.0
2009-01-02 15:50:00,22.69,22.71,22.58,22.6,699200.0,16.8227,16.8375,16.7412,16.756,699200.0
2009-01-05 09:30:00,22.42,22.73,22.35,22.54,352900.0,16.6225,16.8524,16.5706,16.7115,352900.0
2009-01-05 09:40:00,22.54,22.7,22.43,22.5,241100.0,16.7115,16.8301,16.6299,16.6818,241100.0
2009-01-05 09:50:00,22.49,22.57,22.39,22.49,199100.0,16.6744,16.7337,16.6003,16.6744,199100.0
2009-01-05 10:00:00,22.5,22.6,22.43,22.59,187000.0,16.6818,16.756,16.6299,16.7486,187000.0
2009-01-05 10:10:00,22.58,22.6,22.5,22.53,216900.0,16.7412,16.756,16.6818,16.7041,216900.0
2009-01-05 10:20:00,22.53,22.62,22.48,22.61,151700.0,16.7041,16.7708,16.667,16.7634,151700.0
2009-01-05 10:30:00,22.62,22.62,22.49,22.54,199900.0,16.7708,16.7708,16.6744,16.7115,199900.0
2009-01-05 10:40:00,22.55,22.67,22.55,22.63,200600.0,16.7189,16.8079,16.7189,16.7782,200600.0
2009-01-05 10:50:00,22.63,22.69,22.6,22.66,259000.0,16.7782,16.8227,16.756,16.8005,259000.0
2009-01-05 11:00:00,22.66,22.74,22.63,22.73,127300.0,16.8005,16.8598,16.7782,16.8524,127300.0
2009-01-05 11:10:00,22.73,22.76,22.67,22.69,126300.0,16.8524,16.8746,16.8079,16.8227,126300.0
2009-01-05 11:20:00,22.69,22.7,22.53,22.54,211100.0,16.8227,16.8301,16.7041,16.7115,211100.0
2009-01-05 11:30:00,22.53,22.58,22.5,22.56,291100.0,16.7041,16.7412,16.6818,16.7263,291100.0
2009-01-05 11:40:00,22.56,22.57,22.5,22.53,272400.0,16.7263,16.7337,16.6818,16.7041,272400.0
2009-01-05 11:50:00,22.54,22.54,22.45,22.48,249000.0,16.7115,16.7115,16.6448,16.667,249000.0
2009-01-05 12:00:00,22.47,22.52,22.45,22.48,202400.0,16.6596,16.6967,16.6448,16.667,202400.0
2009-01-05 12:10:00,22.48,22.56,22.46,22.55,160500.0,16.667,16.7263,16.6522,16.7189,160500.0
2009-01-05 12:20:00,22.55,22.59,22.45,22.49,154100.0,16.7189,16.7486,16.6448,16.6744,154100.0
2009-01-05 12:30:00,22.48,22.52,22.46,22.48,102300.0,16.667,16.6967,16.6522,16.667,102300.0
2009-01-05 12:40:00,22.48,22.56,22.45,22.53,121900.0,16.667,16.7263,16.6448,16.7041,121900.0
2009-01-05 12:50:00,22.52,22.6,22.46,22.59,113800.0,16.6967,16.756,16.6522,16.7486,113800.0
2009-01-05 13:00:00,22.6,22.62,22.56,22.57,165600.0,16.756,16.7708,16.7263,16.7337,165600.0
2009-01-05 13:10:00,22.58,22.62,22.56,22.6,178000.0,16.7412,16.7708,16.7263,16.756,178000.0
2009-01-05 13:20:00,22.61,22.72,22.6,22.65,116500.0,16.7634,16.8449,16.756,16.793,116500.0
2009-01-05 13:30:00,22.66,22.72,22.59,22.6,129200.0,16.8005,16.8449,16.7486,16.756,129200.0
2009-01-05 13:40:00,22.6,22.71,22.59,22.7,120500.0,16.756,16.8375,16.7486,16.8301,120500.0
2009-01-05 13:50:00,22.7,22.85,22.68,22.85,286800.0,16.8301,16.9413,16.8153,16.9413,286800.0
2009-01-05 14:00:00,22.85,22.96,22.83,22.93,315800.0,16.9413,17.0229,16.9265,17.0006,315800.0
2009-01-05 14:10:00,22.94,22.98,22.87,22.89,313400.0,17.0081,17.0377,16.9562,16.971,313400.0
2009-01-05 14:20:00,22.89,22.91,22.78,22.87,371900.0,16.971,16.9858,16.8894,16.9562,371900.0
2009-01-05 14:30:00,22.86,22.98,22.85,22.94,291600.0,16.9487,17.0377,16.9413,17.0081,291600.0
2009-01-05 14:40:00,22.93,23.0,22.77,22.85,398900.0,17.0006,17.0525,16.882,16.9413,398900.0
2009-01-05 14:50:00,22.86,23.0,22.84,22.99,330900.0,16.9487,17.0525,16.9339,17.0451,330900.0
2009-01-05 15:00:00,23.0,23.02,22.93,22.94,363000.0,17.0525,17.0674,17.0006,17.0081,363000.0
2009-01-05 15:10:00,22.94,23.0,22.93,22.98,431500.0,17.0081,17.0525,17.0006,17.0377,431500.0
2009-01-05 15:20:00,22.98,23.0,22.87,22.89,452200.0,17.0377,17.0525,16.9562,16.971,452200.0
2009-01-05 15:30:00,22.89,22.96,22.85,22.93,523300.0,16.971,17.0229,16.9413,17.0006,523300.0
2009-01-05 15:40:00,22.94,23.0,22.85,22.86,642600.0,17.0081,17.0525,16.9413,16.9487,642600.0
2009-01-05 15:50:00,22.86,22.97,22.86,22.95,708200.0,16.9487,17.0303,16.9487,17.0155,708200.0
2009-01-06 09:30:00,23.17,23.17,22.93,23.08,391800.0,17.1786,17.1786,17.0006,17.1119,391800.0
2009-01-06 09:40:00,23.1,23.15,23.0,23.13,574100.0,17.1267,17.1638,17.0525,17.1489,574100.0
2009-01-06 09:50:00,23.12,23.13,23.06,23.1,461300.0,17.1415,17.1489,17.097,17.1267,461300.0
2009-01-06 10:00:00,23.1,23.14,23.05,23.07,351600.0,17.1267,17.1563,17.0896,17.1044,351600.0
2009-01-06 10:10:00,23.08,23.08,22.81,22.82,714800.0,17.1119,17.1119,16.9117,16.9191,714800.0
2009-01-06 10:20:00,22.83,22.86,22.66,22.71,356700.0,16.9265,16.9487,16.8005,16.8375,356700.0
2009-01-06 10:30:00,22.7,22.79,22.7,22.78,201100.0,16.8301,16.8968,16.8301,16.8894,201100.0
2009-01-06 10:40:00,22.78,22.86,22.7,22.72,201200.0,16.8894,16.9487,16.8301,16.8449,201200.0
2009-01-06 10:50:00,22.72,22.74,22.63,22.7,272200.0,16.8449,16.8598,16.7782,16.8301,272200.0
2009-01-06 11:00:00,22.7,22.71,22.5,22.52,281300.0,16.8301,16.8375,16.6818,16.6967,281300.0
2009-01-06 11:10:00,22.53,22.72,22.52,22.69,161600.0,16.7041,16.8449,16.6967,16.8227,161600.0
2009-01-06 11:20:00,22.7,22.78,22.7,22.7,190000.0,16.8301,16.8894,16.8301,16.8301,190000.0
2009-01-06 11:30:00,22.7,22.81,22.69,22.77,161800.0,16.8301,16.9117,16.8227,16.882,161800.0
2009-01-06 11:40:00,22.77,22.87,22.76,22.85,204100.0,16.882,16.9562,16.8746,16.9413,204100.0
2009-01-06 11:50:00,22.86,22.88,22.81,22.84,109500.0,16.9487,16.9636,16.9117,16.9339,109500.0
2009-01-06 12:00:00,22.84,22.95,22.8,22.94,173500.0,16.9339,17.0155,16.9043,17.0081,173500.0
2009-01-06 12:10:00,22.94,22.96,22.84,22.92,175100.0,17.0081,17.0229,16.9339,16.9932,175100.0
2009-01-06 12:20:00,22.93,22.99,22.9,22.98,184900.0,17.0006,17.0451,16.9784,17.0377,184900.0
2009-01-06 12:30:00,22.97,23.02,22.97,23.0,279500.0,17.0303,17.0674,17.0303,17.0525,279500.0
2009-01-06 12:40:00,23.0,23.02,22.88,22.92,279600.0,17.0525,17.0674,16.9636,16.9932,279600.0
2009-01-06 12:50:00,22.93,22.93,22.85,22.9,108200.0,17.0006,17.0006,16.9413,16.9784,108200.0
2009-01-06 13:00:00,22.9,22.92,22.85,22.92,202400.0,16.9784,16.9932,16.9413,16.9932,202400.0
2009-01-06 13:10:00,22.91,22.97,22.78,22.79,137900.0,16.9858,17.0303,16.8894,16.8968,137900.0
2009-01-06 13:20:00,22.79,22.94,22.76,22.9,137400.0,16.8968,17.0081,16.8746,16.9784,137400.0
2009-01-06 13:30:00,22.89,22.98,22.83,22.96,219100.0,16.971,17.0377,16.9265,17.0229,219100.0
2009-01-06 13:40:00,22.96,23.02,22.9,23.01,279000.0,17.0229,17.0674,16.9784,17.06,279000.0
2009-01-06 13:50:00,23.01,23.12,22.98,23.04,376000.0,17.06,17.1415,17.0377,17.0822,376000.0
2009-01-06 14:00:00,23.03,23.04,22.91,23.03,239600.0,17.0748,17.0822,16.9858,17.0748,239600.0
2009-01-06 14:10:00,23.04,23.1,23.0,23.06,353500.0,17.0822,17.1267,17.0525,17.097,353500.0
2009-01-06 14:20:00,23.06,23.09,22.95,23.04,290400.0,17.097,17.1193,17.0155,17.0822,290400.0
2009-01-06 14:30:00,23.04,23.09,22.97,23.0,394400.0,17.0822,17.1193,17.0303,17.0525,394400.0
2009-01-06 14:40:00,23.0,23.03,22.97,23.02,388800.0,17.0525,17.0748,17.0303,17.0674,388800.0
2009-01-06 14:50:00,23.02,23.05,22.98,23.05,307400.0,17.0674,17.0896,17.0377,17.0896,307400.0
2009-01-06 15:00:00,23.05,23.12,23.03,23.09,836300.0,17.0896,17.1415,17.0748,17.1193,836300.0
2009-01-06 15:10:00,23.08,23.08,22.99,23.02,543100.0,17.1119,17.1119,17.0451,17.0674,543100.0
2009-01-06 15:20:00,23.01,23.03,22.88,22.88,402000.0,17.06,17.0748,16.9636,16.9636,402000.0
2009-01-06 15:30:00,22.89,23.0,22.87,22.88,524500.0,16.971,17.0525,16.9562,16.9636,524500.0
2009-01-06 15:40:00,22.89,23.05,22.88,23.0,571100.0,16.971,17.0896,16.9636,17.0525,571100.0
2009-01-06 15:50:00,23.0,23.04,22.87,22.94,621900.0,17.0525,17.0822,16.9562,17.0081,621900.0
2009-01-07 09:30:00,22.34,22.56,22.0,22.38,551600.0,16.5632,16.7263,16.3111,16.5929,551600.0
2009-01-07 09:40:00,22.37,22.52,22.3,22.41,330500.0,16.5855,16.6967,16.5336,16.6151,330500.0
2009-01-07 09:50:00,22.42,22.54,22.39,22.48,477700.0,16.6225,16.7115,16.6003,16.667,477700.0
2009-01-07 10:00:00,22.48,22.48,22.31,22.34,683300.0,16.667,16.667,16.541,16.5632,683300.0
2009-01-07 10:10:00,22.33,22.36,22.05,22.08,381800.0,16.5558,16.578,16.3482,16.3704,381800.0
2009-01-07 10:20:00,22.07,22.11,22.0,22.11,391700.0,16.363,16.3927,16.3111,16.3927,391700.0
2009-01-07 10:30:00,22.1,22.23,22.06,22.19,301300.0,16.3853,16.4817,16.3556,16.452,301300.0
2009-01-07 10:40:00,22.19,22.27,22.17,22.19,280300.0,16.452,16.5113,16.4372,16.452,280300.0
2009-01-07 10:50:00,22.19,22.2,22.11,22.11,306600.0,16.452,16.4594,16.3927,16.3927,306600.0
2009-01-07 11:00:00,22.11,22.26,22.07,22.21,566800.0,16.3927,16.5039,16.363,16.4668,566800.0
2009-01-07 11:10:00,22.21,22.27,22.16,22.2,876500.0,16.4668,16.5113,16.4298,16.4594,876500.0
2009-01-07 11:20:00,22.2,22.32,22.19,22.29,284800.0,16.4594,16.5484,16.452,16.5261,284800.0
2009-01-07 11:30:00,22.3,22.36,22.25,22.29,500600.0,16.5336,16.578,16.4965,16.5261,500600.0
2009-01-07 11:40:00,22.28,22.34,22.25,22.3,320200.0,16.5187,16.5632,16.4965,16.5336,320200.0
2009-01-07 11:50:00,22.3,22.35,22.3,22.34,194900.0,16.5336,16.5706,16.5336,16.5632,194900.0
2009-01-07 12:00:00,22.33,22.34,22.22,22.27,182500.0,16.5558,16.5632,16.4742,16.5113,182500.0
2009-01-07 12:10:00,22.27,22.33,22.25,22.27,102100.0,16.5113,16.5558,16.4965,16.5113,102100.0
2009-01-07 12:20:00,22.28,22.29,22.2,22.29,121700.0,16.5187,16.5261,16.4594,16.5261,121700.0
2009-01-07 12:30:00,22.28,22.32,22.26,22.31,102800.0,16.5187,16.5484,16.5039,16.541,102800.0
2009-01-07 12:40:00,22.32,22.33,22.26,22.27,144700.0,16.5484,16.5558,16.5039,16.5113,144700.0
2009-01-07 12:50:00,22.29,22.3,22.25,22.25,80900.0,16.5261,16.5336,16.4965,16.4965,80900.0
2009-01-07 13:00:00,22.26,22.27,22.17,22.21,126200.0,16.5039,16.5113,16.4372,16.4668,126200.0
2009-01-07 13:10:00,22.2,22.33,22.2,22.32,175400.0,16.4594,16.5558,16.4594,16.5484,175400.0
2009-01-07 13:20:00,22.32,22.34,22.26,22.32,121600.0,16.5484,16.5632,16.5039,16.5484,121600.0
2009-01-07 13:30:00,22.32,22.35,22.29,22.29,75600.0,16.5484,16.5706,16.5261,16.5261,75600.0
2009-01-07 13:40:00,22.29,22.29,22.17,22.22,173000.0,16.5261,16.5261,16.4372,16.4742,173000.0
2009-01-07 13:50:00,22.21,22.21,22.13,22.14,110700.0,16.4668,16.4668,16.4075,16.4149,110700.0
2009-01-07 14:00:00,22.14,22.17,22.1,22.16,141400.0,16.4149,16.4372,16.3853,16.4298,141400.0
2009-01-07 14:10:00,22.17,22.24,22.14,22.14,130600.0,16.4372,16.4891,16.4149,16.4149,130600.0
2009-01-07 14:20:00,22.13,22.2,22.13,22.15,156700.0,16.4075,16.4594,16.4075,16.4223,156700.0
2009-01-07 14:30:00,22.16,22.17,22.08,22.13,243300.0,16.4298,16.4372,16.3704,16.4075,243300.0
2009-01-07 14:40:00,22.13,22.14,22.05,22.07,301100.0,16.4075,16.4149,16.3482,16.363,301100.0
2009-01-07 14:50:00,22.06,22.1,22.04,22.05,133300.0,16.3556,16.3853,16.3408,16.3482,133300.0
2009-01-07 15:00:00,22.05,22.1,21.99,22.03,339400.0,16.3482,16.3853,16.3037,16.3334,339400.0
2009-01-07 15:10:00,22.03,22.09,22.03,22.08,182000.0,16.3334,16.3779,16.3334,16.3704,182000.0
2009-01-07 15:20:00,22.08,22.12,22.02,22.1,318900.0,16.3704,16.4001,16.326,16.3853,318900.0
2009-01-07 15:30:00,22.1,22.16,22.01,22.03,315500.0,16.3853,16.4298,16.3185,16.3334,315500.0
2009-01-07 15:40:00,22.03,22.11,22.02,22.06,380600.0,16.3334,16.3927,16.326,16.3556,380600.0
2009-01-07 15:50:00,22.06,22.15,21.99,22.14,717600.0,16.3556,16.4223,16.3037,16.4149,717600.0
2009-01-08 09:30:00,22.06,22.06,21.55,21.61,324700.0,16.3556,16.3556,15.9775,16.022,324700.0
2009-01-08 09:40:00,21.59,21.74,21.53,21.63,158500.0,16.0071,16.1184,15.9627,16.0368,158500.0
2009-01-08 09:50:00,21.63,21.68,21.51,21.54,299300.0,16.0368,16.0739,15.9478,15.9701,299300.0
2009-01-08 10:00:00,21.55,21.64,21.5,21.64,178700.0,15.9775,16.0442,15.9404,16.0442,178700.0
2009-01-08 10:10:00,21.64,21.65,21.48,21.5,294300.0,16.0442,16.0516,15.9256,15.9404,294300.0
2009-01-08 10:20:00,21.51,21.71,21.51,21.7,197900.0,15.9478,16.0961,15.9478,16.0887,197900.0
2009-01-08 10:30:00,21.69,21.93,21.69,21.92,407600.0,16.0813,16.2592,16.0813,16.2518,407600.0
2009-01-08 10:40:00,21.93,22.05,21.93,22.02,303700.0,16.2592,16.3482,16.2592,16.326,303700.0
2009-01-08 10:50:00,22.03,22.14,22.01,22.1,238900.0,16.3334,16.4149,16.3185,16.3853,238900.0
2009-01-08 11:00:00,22.1,22.13,22.01,22.03,207300.0,16.3853,16.4075,16.3185,16.3334,207300.0
2009-01-08 11:10:00,22.03,22.04,21.96,21.99,182900.0,16.3334,16.3408,16.2815,16.3037,182900.0
2009-01-08 11:20:00,21.99,22.01,21.87,21.87,136200.0,16.3037,16.3185,16.2147,16.2147,136200.0
2009-01-08 11:30:00,21.87,21.88,21.71,21.85,217900.0,16.2147,16.2222,16.0961,16.1999,217900.0
2009-01-08 11:40:00,21.85,21.88,21.83,21.86,76600.0,16.1999,16.2222,16.1851,16.2073,76600.0
2009-01-08 11:50:00,21.87,21.88,21.69,21.69,238700.0,16.2147,16.2222,16.0813,16.0813,238700.0
2009-01-08 12:00:00,21.71,21.75,21.68,21.74,131900.0,16.0961,16.1258,16.0739,16.1184,131900.0
2009-01-08 12:10:00,21.74,21.83,21.74,21.74,75400.0,16.1184,16.1851,16.1184,16.1184,75400.0
2009-01-08 12:20:00,21.75,21.81,21.74,21.81,77300.0,16.1258,16.1703,16.1184,16.1703,77300.0
2009-01-08 12:30:00,21.81,21.82,21.73,21.75,88500.0,16.1703,16.1777,16.1109,16.1258,88500.0
2009-01-08 12:40:00,21.76,21.87,21.75,21.84,98900.0,16.1332,16.2147,16.1258,16.1925,98900.0
2009-01-08 12:50:00,21.84,21.9,21.79,21.79,154500.0,16.1925,16.237,16.1554,16.1554,154500.0
2009-01-08 13:00:00,21.79,21.79,21.7,21.72,127800.0,16.1554,16.1554,16.0887,16.1035,127800.0
2009-01-08 13:10:00,21.72,21.73,21.6,21.65,129900.0,16.1035,16.1109,16.0146,16.0516,129900.0
2009-01-08 13:20:00,21.65,21.73,21.63,21.67,120600.0,16.0516,16.1109,16.0368,16.0665,120600.0
2009-01-08 13:30:00,21.67,21.79,21.65,21.77,66800.0,16.0665,16.1554,16.0516,16.1406,66800.0
2009-01-08 13:40:00,21.77,21.84,21.75,21.82,89500.0,16.1406,16.1925,16.1258,16.1777,89500.0
2009-01-08 13:50:00,21.82,21.86,21.77,21.86,82400.0,16.1777,16.2073,16.1406,16.2073,82400.0
2009-01-08 14:00:00,21.86,21.88,21.8,21.86,359100.0,16.2073,16.2222,16.1628,16.2073,359100.0
2009-01-08 14:10:00,21.86,21.86,21.81,21.82,162300.0,16.2073,16.2073,16.1703,16.1777,162300.0
2009-01-08 14:20:00,21.83,21.85,21.8,21.81,98100.0,16.1851,16.1999,16.1628,16.1703,98100.0
2009-01-08 14:30:00,21.81,21.88,21.79,21.85,183200.0,16.1703,16.2222,16.1554,16.1999,183200.0
2009-01-08 14:40:00,21.85,21.9,21.82,21.84,384200.0,16.1999,16.237,16.1777,16.1925,384200.0
2009-01-08 14:50:00,21.85,21.89,21.82,21.85,281200.0,16.1999,16.2296,16.1777,16.1999,281200.0
2009-01-08 15:00:00,21.84,21.88,21.79,21.81,417200.0,16.1925,16.2222,16.1554,16.1703,417200.0
2009-01-08 15:10:00,21.81,21.81,21.73,21.76,250400.0,16.1703,16.1703,16.1109,16.1332,250400.0
2009-01-08 15:20:00,21.76,21.81,21.7,21.74,335400.0,16.1332,16.1703,16.0887,16.1184,335400.0
2009-01-08 15:30:00,21.74,21.85,21.68,21.84,536100.0,16.1184,16.1999,16.0739,16.1925,536100.0
2009-01-08 15:40:00,21.84,21.98,21.84,21.92,673000.0,16.1925,16.2963,16.1925,16.2518,673000.0
2009-01-08 15:50:00,21.93,21.96,21.86,21.95,910700.0,16.2592,16.2815,16.2073,16.2741,910700.0
2009-01-09 09:30:00,22.0,22.0,21.52,21.56,396000.0,16.3111,16.3111,15.9553,15.9849,396000.0
2009-01-09 09:40:00,21.56,21.56,21.13,21.13,644100.0,15.9849,15.9849,15.6661,15.6661,644100.0
2009-01-09 09:50:00,21.13,21.24,21.0,21.21,349900.0,15.6661,15.7477,15.5697,15.7254,349900.0
2009-01-09 10:00:00,21.21,21.32,21.13,21.31,350900.0,15.7254,15.807,15.6661,15.7996,350900.0
2009-01-09 10:10:00,21.31,21.39,21.29,21.36,209400.0,15.7996,15.8589,15.7847,15.8366,209400.0
2009-01-09 10:20:00,21.36,21.54,21.33,21.46,256900.0,15.8366,15.9701,15.8144,15.9108,256900.0
2009-01-09 10:30:00,21.45,21.48,21.33,21.4,281800.0,15.9034,15.9256,15.8144,15.8663,281800.0
2009-01-09 10:40:00,21.41,21.43,21.35,21.42,169200.0,15.8737,15.8885,15.8292,15.8811,169200.0
2009-01-09 10:50:00,21.42,21.43,21.36,21.39,161200.0,15.8811,15.8885,15.8366,15.8589,161200.0
2009-01-09 11:00:00,21.39,21.43,21.36,21.4,205600.0,15.8589,15.8885,15.8366,15.8663,205600.0
2009-01-09 11:10:00,21.4,21.4,21.29,21.32,179500.0,15.8663,15.8663,15.7847,15.807,179500.0
2009-01-09 11:20:00,21.32,21.4,21.32,21.37,285200.0,15.807,15.8663,15.807,15.844,285200.0
2009-01-09 11:30:00,21.36,21.41,21.35,21.39,131400.0,15.8366,15.8737,15.8292,15.8589,131400.0
2009-01-09 11:40:00,21.4,21.41,21.36,21.4,245800.0,15.8663,15.8737,15.8366,15.8663,245800.0
2009-01-09 11:50:00,21.41,21.47,21.38,21.38,183300.0,15.8737,15.9182,15.8515,15.8515,183300.0
2009-01-09 12:00:00,21.37,21.46,21.37,21.45,179400.0,15.844,15.9108,15.844,15.9034,179400.0
2009-01-09 12:10:00,21.45,21.45,21.3,21.31,156800.0,15.9034,15.9034,15.7921,15.7996,156800.0
2009-01-09 12:20:00,21.31,21.37,21.28,21.34,115100.0,15.7996,15.844,15.7773,15.8218,115100.0
2009-01-09 12:30:00,21.34,21.4,21.33,21.37,163700.0,15.8218,15.8663,15.8144,15.844,163700.0
2009-01-09 12:40:00,21.37,21.4,21.32,21.39,127100.0,15.844,15.8663,15.807,15.8589,127100.0
2009-01-09 12:50:00,21.39,21.4,21.37,21.38,137300.0,15.8589,15.8663,15.844,15.8515,137300.0
2009-01-09 13:00:00,21.38,21.43,21.29,21.3,543900.0,15.8515,15.8885,15.7847,15.7921,543900.0
2009-01-09 13:10:00,21.3,21.32,21.23,21.24,506500.0,15.7921,15.807,15.7402,15.7477,506500.0
2009-01-09 13:20:00,21.25,21.26,21.19,21.25,254200.0,15.7551,15.7625,15.7106,15.7551,254200.0
2009-01-09 13:30:00,21.25,21.31,21.19,21.26,126600.0,15.7551,15.7996,15.7106,15.7625,126600.0
2009-01-09 13:40:00,21.27,21.32,21.25,21.27,94100.0,15.7699,15.807,15.7551,15.7699,94100.0
2009-01-09 13:50:00,21.27,21.28,21.23,21.26,133500.0,15.7699,15.7773,15.7402,15.7625,133500.0
2009-01-09 14:00:00,21.26,21.36,21.25,21.35,118500.0,15.7625,15.8366,15.7551,15.8292,118500.0
2009-01-09 14:10:00,21.34,21.38,21.28,21.37,136100.0,15.8218,15.8515,15.7773,15.844,136100.0
2009-01-09 14:20:00,21.38,21.4,21.33,21.34,114100.0,15.8515,15.8663,15.8144,15.8218,114100.0
2009-01-09 14:30:00,21.35,21.4,21.33,21.37,258400.0,15.8292,15.8663,15.8144,15.844,258400.0
2009-01-09 14:40:00,21.37,21.43,21.31,21.4,321600.0,15.844,15.8885,15.7996,15.8663,321600.0
2009-01-09 14:50:00,21.4,21.43,21.39,21.41,156500.0,15.8663,15.8885,15.8589,15.8737,156500.0
2009-01-09 15:00:00,21.41,21.41,21.25,21.26,409300.0,15.8737,15.8737,15.7551,15.7625,409300.0
2009-01-09 15:10:00,21.25,21.33,21.23,21.33,261000.0,15.7551,15.8144,15.7402,15.8144,261000.0
2009-01-09 15:20:00,21.33,21.34,21.22,21.3,290200.0,15.8144,15.8218,15.7328,15.7921,290200.0
2009-01-09 15:30:00,21.31,21.37,21.29,21.31,316500.0,15.7996,15.844,15.7847,15.7996,316500.0
2009-01-09 15:40:00,21.3,21.3,21.16,21.17,683800.0,15.7921,15.7921,15.6883,15.6958,683800.0
2009-01-09 15:50:00,21.17,21.2,21.01,21.19,1173900.0,15.6958,15.718,15.5771,15.7106,1173900.0
2009-01-12 09:30:00,21.13,21.29,21.05,21.09,382200.0,15.6661,15.7847,15.6068,15.6364,382200.0
2009-01-12 09:40:00,21.1,21.15,20.9,21.0,262700.0,15.6439,15.6809,15.4956,15.5697,262700.0
2009-01-12 09:50:00,21.0,21.0,20.84,20.93,629200.0,15.5697,15.5697,15.4511,15.5178,629200.0
2009-01-12 10:00:00,20.93,20.96,20.83,20.87,313200.0,15.5178,15.5401,15.4437,15.4733,313200.0
2009-01-12 10:10:00,20.87,20.87,20.77,20.85,530400.0,15.4733,15.4733,15.3992,15.4585,530400.0
2009-01-12 10:20:00,20.86,20.86,20.73,20.81,225600.0,15.4659,15.4659,15.3695,15.4288,225600.0
2009-01-12 10:30:00,20.8,20.84,20.78,20.83,156100.0,15.4214,15.4511,15.4066,15.4437,156100.0
2009-01-12 10:40:00,20.84,20.88,20.77,20.79,289300.0,15.4511,15.4807,15.3992,15.414,289300.0
2009-01-12 10:50:00,20.78,20.83,20.73,20.74,118400.0,15.4066,15.4437,15.3695,15.3769,118400.0
2009-01-12 11:00:00,20.74,20.82,20.7,20.78,178000.0,15.3769,15.4363,15.3473,15.4066,178000.0
2009-01-12 11:10:00,20.76,20.77,20.61,20.63,245900.0,15.3918,15.3992,15.2806,15.2954,245900.0
2009-01-12 11:20:00,20.63,20.69,20.61,20.68,153100.0,15.2954,15.3399,15.2806,15.3325,153100.0
2009-01-12 11:30:00,20.67,20.71,20.6,20.63,327100.0,15.325,15.3547,15.2731,15.2954,327100.0
2009-01-12 11:40:00,20.64,20.7,20.64,20.65,139100.0,15.3028,15.3473,15.3028,15.3102,139100.0
2009-01-12 11:50:00,20.65,20.66,20.55,20.56,167700.0,15.3102,15.3176,15.2361,15.2435,167700.0
2009-01-12 12:00:00,20.57,20.58,20.51,20.55,345100.0,15.2509,15.2583,15.2064,15.2361,345100.0
2009-01-12 12:10:00,20.54,20.61,20.51,20.53,233700.0,15.2287,15.2806,15.2064,15.2213,233700.0
2009-01-12 12:20:00,20.53,20.55,20.46,20.46,255800.0,15.2213,15.2361,15.1694,15.1694,255800.0
2009-01-12 12:30:00,20.46,20.49,20.43,20.45,302800.0,15.1694,15.1916,15.1471,15.1619,302800.0
2009-01-12 12:40:00,20.45,20.45,20.34,20.36,275300.0,15.1619,15.1619,15.0804,15.0952,275300.0
2009-01-12 12:50:00,20.36,20.39,20.29,20.32,198500.0,15.0952,15.1175,15.0433,15.0656,198500.0
2009-01-12 13:00:00,20.31,20.33,20.28,20.31,183900.0,15.0581,15.073,15.0359,15.0581,183900.0
2009-01-12 13:10:00,20.31,20.39,20.31,20.38,184400.0,15.0581,15.1175,15.0581,15.11,184400.0
2009-01-12 13:20:00,20.38,20.38,20.32,20.34,108100.0,15.11,15.11,15.0656,15.0804,108100.0
2009-01-12 13:30:00,20.34,20.36,20.29,20.31,146900.0,15.0804,15.0952,15.0433,15.0581,146900.0
2009-01-12 13:40:00,20.32,20.45,20.31,20.44,129600.0,15.0656,15.1619,15.0581,15.1545,129600.0
2009-01-12 13:50:00,20.44,20.48,20.4,20.42,192500.0,15.1545,15.1842,15.1249,15.1397,192500.0
2009-01-12 14:00:00,20.41,20.41,20.25,20.25,273900.0,15.1323,15.1323,15.0137,15.0137,273900.0
2009-01-12 14:10:00,20.25,20.35,20.25,20.35,266200.0,15.0137,15.0878,15.0137,15.0878,266200.0
2009-01-12 14:20:00,20.35,20.37,20.28,20.29,288900.0,15.0878,15.1026,15.0359,15.0433,288900.0
2009-01-12 14:30:00,20.29,20.3,20.2,20.22,280300.0,15.0433,15.0507,14.9766,14.9914,280300.0
2009-01-12 14:40:00,20.21,20.22,20.1,20.2,435900.0,14.984,14.9914,14.9024,14.9766,435900.0
2009-01-12 14:50:00,20.2,20.3,20.19,20.24,231400.0,14.9766,15.0507,14.9692,15.0062,231400.0
2009-01-12 15:00:00,20.24,20.31,20.15,20.18,251400.0,15.0062,15.0581,14.9395,14.9618,251400.0
2009-01-12 15:10:00,20.18,20.24,20.13,20.19,294100.0,14.9618,15.0062,14.9247,14.9692,294100.0
2009-01-12 15:20:00,20.18,20.28,20.15,20.18,309300.0,14.9618,15.0359,14.9395,14.9618,309300.0
2009-01-12 15:30:00,20.18,20.19,20.03,20.05,621200.0,14.9618,14.9692,14.8505,14.8654,621200.0
2009-01-12 15:40:00,20.05,20.22,20.04,20.2,751000.0,14.8654,14.9914,14.858,14.9766,751000.0
2009-01-12 15:50:00,20.2,20.32,20.19,20.25,1223300.0,14.9766,15.0656,14.9692,15.0137,1223300.0
2009-01-13 09:30:00,20.22,20.3,20.04,20.22,358100.0,14.9914,15.0507,14.858,14.9914,358100.0
2009-01-13 09:40:00,20.23,20.47,20.23,20.43,442600.0,14.9988,15.1768,14.9988,15.1471,442600.0
2009-01-13 09:50:00,20.43,20.43,20.13,20.13,480200.0,15.1471,15.1471,14.9247,14.9247,480200.0
2009-01-13 10:00:00,20.13,20.26,20.13,20.25,346000.0,14.9247,15.0211,14.9247,15.0137,346000.0
2009-01-13 10:10:00,20.25,20.28,20.17,20.24,419500.0,15.0137,15.0359,14.9543,15.0062,419500.0
2009-01-13 10:20:00,20.23,20.27,20.17,20.2,354500.0,14.9988,15.0285,14.9543,14.9766,354500.0
2009-01-13 10:30:00,20.2,20.21,20.11,20.16,327800.0,14.9766,14.984,14.9099,14.9469,327800.0
2009-01-13 10:40:00,20.16,20.26,20.15,20.24,274800.0,14.9469,15.0211,14.9395,15.0062,274800.0
2009-01-13 10:50:00,20.24,20.32,20.23,20.32,499300.0,15.0062,15.0656,14.9988,15.0656,499300.0
2009-01-13 11:00:00,20.32,20.44,20.31,20.43,511700.0,15.0656,15.1545,15.0581,15.1471,511700.0
2009-01-13 11:10:00,20.43,20.47,20.38,20.42,410500.0,15.1471,15.1768,15.11,15.1397,410500.0
2009-01-13 11:20:00,20.43,20.55,20.38,20.51,347800.0,15.1471,15.2361,15.11,15.2064,347800.0
2009-01-13 11:30:00,20.51,20.56,20.5,20.55,256700.0,15.2064,15.2435,15.199,15.2361,256700.0
2009-01-13 11:40:00,20.54,20.55,20.39,20.43,276000.0,15.2287,15.2361,15.1175,15.1471,276000.0
2009-01-13 11:50:00,20.43,20.52,20.43,20.51,198900.0,15.1471,15.2138,15.1471,15.2064,198900.0
2009-01-13 12:00:00,20.52,20.54,20.48,20.49,285000.0,15.2138,15.2287,15.1842,15.1916,285000.0
2009-01-13 12:10:00,20.49,20.51,20.37,20.38,234000.0,15.1916,15.2064,15.1026,15.11,234000.0
2009-01-13 12:20:00,20.38,20.4,20.37,20.39,144900.0,15.11,15.1249,15.1026,15.1175,144900.0
2009-01-13 12:30:00,20.4,20.43,20.38,20.43,178400.0,15.1249,15.1471,15.11,15.1471,178400.0
2009-01-13 12:40:00,20.42,20.43,20.34,20.37,102400.0,15.1397,15.1471,15.0804,15.1026,102400.0
2009-01-13 12:50:00,20.37,20.4,20.33,20.34,113400.0,15.1026,15.1249,15.073,15.0804,113400.0
2009-01-13 13:00:00,20.34,20.35,20.32,20.34,142900.0,15.0804,15.0878,15.0656,15.0804,142900.0
2009-01-13 13:10:00,20.34,20.37,20.24,20.24,134800.0,15.0804,15.1026,15.0062,15.0062,134800.0
2009-01-13 13:20:00,20.24,20.25,20.15,20.18,193900.0,15.0062,15.0137,14.9395,14.9618,193900.0
2009-01-13 13:30:00,20.19,20.19,20.12,20.12,153400.0,14.9692,14.9692,14.9173,14.9173,153400.0
2009-01-13 13:40:00,20.12,20.14,19.99,20.0,312100.0,14.9173,14.9321,14.8209,14.8283,312100.0
2009-01-13 13:50:00,20.01,20.05,20.0,20.02,136600.0,14.8357,14.8654,14.8283,14.8431,136600.0
2009-01-13 14:00:00,20.01,20.15,20.01,20.13,143600.0,14.8357,14.9395,14.8357,14.9247,143600.0
2009-01-13 14:10:00,20.13,20.21,20.13,20.16,131800.0,14.9247,14.984,14.9247,14.9469,131800.0
2009-01-13 14:20:00,20.15,20.16,19.97,20.01,172800.0,14.9395,14.9469,14.8061,14.8357,172800.0
2009-01-13 14:30:00,20.01,20.22,20.01,20.22,223300.0,14.8357,14.9914,14.8357,14.9914,223300.0
2009-01-13 14:40:00,20.22,20.34,20.18,20.25,258200.0,14.9914,15.0804,14.9618,15.0137,258200.0
2009-01-13 14:50:00,20.25,20.3,20.17,20.18,271900.0,15.0137,15.0507,14.9543,14.9618,271900.0
2009-01-13 15:00:00,20.17,20.18,20.04,20.06,252600.0,14.9543,14.9618,14.858,14.8728,252600.0
2009-01-13 15:10:00,20.05,20.26,20.04,20.21,327700.0,14.8654,15.0211,14.858,14.984,327700.0
2009-01-13 15:20:00,20.21,20.32,20.18,20.31,273100.0,14.984,15.0656,14.9618,15.0581,273100.0
2009-01-13 15:30:00,20.31,20.38,20.15,20.35,396100.0,15.0581,15.11,14.9395,15.0878,396100.0
2009-01-13 15:40:00,20.34,20.4,20.27,20.35,540900.0,15.0804,15.1249,15.0285,15.0878,540900.0
2009-01-13 15:50:00,20.36,20.39,20.25,20.26,819600.0,15.0952,15.1175,15.0137,15.0211,819600.0
2009-01-14 09:30:00,19.96,19.96,19.71,19.77,365000.0,14.863,14.863,14.6768,14.7215,365000.0
2009-01-14 09:40:00,19.77,19.81,19.51,19.57,437600.0,14.7215,14.7513,14.5279,14.5725,437600.0
2009-01-14 09:50:00,19.58,19.68,19.57,19.63,250500.0,14.58,14.6545,14.5725,14.6172,250500.0
2009-01-14 10:00:00,19.63,19.7,19.56,19.65,232400.0,14.6172,14.6693,14.5651,14.6321,232400.0
2009-01-14 10:10:00,19.65,19.72,19.58,19.59,389600.0,14.6321,14.6842,14.58,14.5874,389600.0
2009-01-14 10:20:00,19.58,19.71,19.52,19.66,340600.0,14.58,14.6768,14.5353,14.6396,340600.0
2009-01-14 10:30:00,19.65,19.66,19.5,19.53,335500.0,14.6321,14.6396,14.5204,14.5428,335500.0
2009-01-14 10:40:00,19.53,19.57,19.46,19.55,450900.0,14.5428,14.5725,14.4906,14.5577,450900.0
2009-01-14 10:50:00,19.55,19.67,19.51,19.59,326000.0,14.5577,14.647,14.5279,14.5874,326000.0
2009-01-14 11:00:00,19.59,19.64,19.53,19.56,184300.0,14.5874,14.6247,14.5428,14.5651,184300.0
2009-01-14 11:10:00,19.56,19.56,19.41,19.51,346100.0,14.5651,14.5651,14.4534,14.5279,346100.0
2009-01-14 11:20:00,19.51,19.66,19.49,19.66,571200.0,14.5279,14.6396,14.513,14.6396,571200.0
2009-01-14 11:30:00,19.66,19.67,19.61,19.64,264300.0,14.6396,14.647,14.6023,14.6247,264300.0
2009-01-14 11:40:00,19.64,19.65,19.57,19.64,180600.0,14.6247,14.6321,14.5725,14.6247,180600.0
2009-01-14 11:50:00,19.65,19.71,19.64,19.69,290800.0,14.6321,14.6768,14.6247,14.6619,290800.0
2009-01-14 12:00:00,19.69,19.73,19.63,19.72,225800.0,14.6619,14.6917,14.6172,14.6842,225800.0
2009-01-14 12:10:00,19.72,19.72,19.62,19.66,133200.0,14.6842,14.6842,14.6098,14.6396,133200.0
2009-01-14 12:20:00,19.67,19.75,19.66,19.75,210500.0,14.647,14.7066,14.6396,14.7066,210500.0
2009-01-14 12:30:00,19.74,19.77,19.67,19.67,173000.0,14.6991,14.7215,14.647,14.647,173000.0
2009-01-14 12:40:00,19.68,19.69,19.63,19.65,142100.0,14.6545,14.6619,14.6172,14.6321,142100.0
2009-01-14 12:50:00,19.65,19.77,19.64,19.74,145000.0,14.6321,14.7215,14.6247,14.6991,145000.0
2009-01-14 13:00:00,19.73,19.75,19.67,19.67,317700.0,14.6917,14.7066,14.647,14.647,317700.0
2009-01-14 13:10:00,19.67,19.67,19.55,19.59,299400.0,14.647,14.647,14.5577,14.5874,299400.0
2009-01-14 13:20:00,19.6,19.66,19.59,19.62,172300.0,14.5949,14.6396,14.5874,14.6098,172300.0
2009-01-14 13:30:00,19.62,19.68,19.62,19.63,228000.0,14.6098,14.6545,14.6098,14.6172,228000.0
2009-01-14 13:40:00,19.63,19.66,19.6,19.64,120200.0,14.6172,14.6396,14.5949,14.6247,120200.0
2009-01-14 13:50:00,19.64,19.67,19.6,19.65,95500.0,14.6247,14.647,14.5949,14.6321,95500.0
2009-01-14 14:00:00,19.64,19.66,19.56,19.65,168800.0,14.6247,14.6396,14.5651,14.6321,168800.0
2009-01-14 14:10:00,19.64,19.7,19.63,19.66,187100.0,14.6247,14.6693,14.6172,14.6396,187100.0
2009-01-14 14:20:00,19.67,19.69,19.6,19.63,152700.0,14.647,14.6619,14.5949,14.6172,152700.0
2009-01-14 14:30:00,19.63,19.76,19.63,19.73,172700.0,14.6172,14.714,14.6172,14.6917,172700.0
2009-01-14 14:40:00,19.72,19.73,19.64,19.65,176400.0,14.6842,14.6917,14.6247,14.6321,176400.0
2009-01-14 14:50:00,19.65,19.7,19.61,19.63,219900.0,14.6321,14.6693,14.6023,14.6172,219900.0
2009-01-14 15:00:00,19.62,19.62,19.51,19.52,258600.0,14.6098,14.6098,14.5279,14.5353,258600.0
2009-01-14 15:10:00,19.51,19.53,19.45,19.49,235000.0,14.5279,14.5428,14.4832,14.513,235000.0
2009-01-14 15:20:00,19.5,19.6,19.5,19.53,224000.0,14.5204,14.5949,14.5204,14.5428,224000.0
2009-01-14 15:30:00,19.52,19.62,19.47,19.48,225200.0,14.5353,14.6098,14.4981,14.5055,225200.0
2009-01-14 15:40:00,19.48,19.61,19.45,19.57,362200.0,14.5055,14.6023,14.4832,14.5725,362200.0
2009-01-14 15:50:00,19.57,19.61,19.51,19.56,821400.0,14.5725,14.6023,14.5279,14.5651,821400.0
2009-01-15 09:30:00,19.57,19.84,19.57,19.83,496500.0,14.5725,14.7736,14.5725,14.7661,496500.0
2009-01-15 09:40:00,19.83,19.85,19.7,19.73,488500.0,14.7661,14.781,14.6693,14.6917,488500.0
2009-01-15 09:50:00,19.75,19.98,19.74,19.97,310900.0,14.7066,14.8778,14.6991,14.8704,310900.0
2009-01-15 10:00:00,19.97,20.02,19.8,19.89,434800.0,14.8704,14.9076,14.7438,14.8108,434800.0
2009-01-15 10:10:00,19.9,19.93,19.82,19.84,378900.0,14.8183,14.8406,14.7587,14.7736,378900.0
2009-01-15 10:20:00,19.84,19.85,19.74,19.79,402900.0,14.7736,14.781,14.6991,14.7364,402900.0
2009-01-15 10:30:00,19.79,19.85,19.68,19.8,355100.0,14.7364,14.781,14.6545,14.7438,355100.0
2009-01-15 10:40:00,19.8,19.84,19.71,19.79,239100.0,14.7438,14.7736,14.6768,14.7364,239100.0
2009-01-15 10:50:00,19.79,19.83,19.75,19.79,398600.0,14.7364,14.7661,14.7066,14.7364,398600.0
2009-01-15 11:00:00,19.79,19.98,19.78,19.97,363900.0,14.7364,14.8778,14.7289,14.8704,363900.0
2009-01-15 11:10:00,19.97,20.02,19.93,19.94,242200.0,14.8704,14.9076,14.8406,14.8481,242200.0
2009-01-15 11:20:00,19.95,20.14,19.93,20.14,382800.0,14.8555,14.997,14.8406,14.997,382800.0
2009-01-15 11:30:00,20.14,20.17,20.04,20.07,317900.0,14.997,15.0193,14.9225,14.9449,317900.0
2009-01-15 11:40:00,20.07,20.11,20.06,20.09,232900.0,14.9449,14.9746,14.9374,14.9598,232900.0
2009-01-15 11:50:00,20.09,20.11,20.05,20.09,176800.0,14.9598,14.9746,14.93,14.9598,176800.0
2009-01-15 12:00:00,20.08,20.1,20.0,20.0,121700.0,14.9523,14.9672,14.8927,14.8927,121700.0
2009-01-15 12:10:00,20.0,20.09,20.0,20.08,137500.0,14.8927,14.9598,14.8927,14.9523,137500.0
2009-01-15 12:20:00,20.07,20.09,20.0,20.05,212200.0,14.9449,14.9598,14.8927,14.93,212200.0
2009-01-15 12:30:00,20.05,20.06,19.93,19.93,274800.0,14.93,14.9374,14.8406,14.8406,274800.0
2009-01-15 12:40:00,19.94,20.02,19.93,20.01,150300.0,14.8481,14.9076,14.8406,14.9002,150300.0
2009-01-15 12:50:00,20.01,20.04,19.99,20.02,79300.0,14.9002,14.9225,14.8853,14.9076,79300.0
2009-01-15 13:00:00,20.03,20.11,20.03,20.09,104700.0,14.9151,14.9746,14.9151,14.9598,104700.0
2009-01-15 13:10:00,20.09,20.16,20.04,20.15,183600.0,14.9598,15.0119,14.9225,15.0044,183600.0
2009-01-15 13:20:00,20.15,20.25,20.09,20.23,323800.0,15.0044,15.0789,14.9598,15.064,323800.0
2009-01-15 13:30:00,20.22,20.35,20.22,20.35,299100.0,15.0566,15.1534,15.0566,15.1534,299100.0
2009-01-15 13:40:00,20.34,20.38,20.29,20.36,342900.0,15.1459,15.1757,15.1087,15.1608,342900.0
2009-01-15 13:50:00,20.36,20.59,20.33,20.52,382300.0,15.1608,15.3321,15.1385,15.2799,382300.0
2009-01-15 14:00:00,20.52,20.61,20.45,20.55,456000.0,15.2799,15.347,15.2278,15.3023,456000.0
2009-01-15 14:10:00,20.55,20.61,20.44,20.58,293900.0,15.3023,15.347,15.2204,15.3246,293900.0
2009-01-15 14:20:00,20.6,20.66,20.56,20.63,1052800.0,15.3395,15.3842,15.3097,15.3619,1052800.0
2009-01-15 14:30:00,20.64,20.68,20.56,20.65,676500.0,15.3693,15.3991,15.3097,15.3768,676500.0
2009-01-15 14:40:00,20.65,20.72,20.62,20.66,728200.0,15.3768,15.4289,15.3544,15.3842,728200.0
2009-01-15 14:50:00,20.66,20.7,20.49,20.51,417500.0,15.3842,15.414,15.2576,15.2725,417500.0
2009-01-15 15:00:00,20.5,20.59,20.45,20.5,339300.0,15.2651,15.3321,15.2278,15.2651,339300.0
2009-01-15 15:10:00,20.51,20.65,20.51,20.62,431900.0,15.2725,15.3768,15.2725,15.3544,431900.0
2009-01-15 15:20:00,20.62,20.64,20.39,20.5,412500.0,15.3544,15.3693,15.1831,15.2651,412500.0
2009-01-15 15:30:00,20.5,20.5,20.35,20.47,709000.0,15.2651,15.2651,15.1534,15.2427,709000.0
2009-01-15 15:40:00,20.47,20.47,20.27,20.42,899900.0,15.2427,15.2427,15.0938,15.2055,899900.0
2009-01-15 15:50:00,20.41,20.59,19.8,20.55,1327400.0,15.198,15.3321,14.7438,15.3023,1327400.0
2009-01-16 09:30:00,20.9,21.12,20.83,20.99,1537900.0,15.5629,15.7267,15.5108,15.6299,1537900.0
2009-01-16 09:40:00,20.99,21.04,20.9,20.93,471900.0,15.6299,15.6672,15.5629,15.5853,471900.0
2009-01-16 09:50:00,20.91,21.0,20.91,20.93,372900.0,15.5704,15.6374,15.5704,15.5853,372900.0
2009-01-16 10:00:00,20.93,21.0,20.89,20.98,343300.0,15.5853,15.6374,15.5555,15.6225,343300.0
2009-01-16 10:10:00,20.98,21.06,20.94,20.96,620900.0,15.6225,15.6821,15.5927,15.6076,620900.0
2009-01-16 10:20:00,20.97,21.02,20.92,20.92,351700.0,15.615,15.6523,15.5778,15.5778,351700.0
2009-01-16 10:30:00,20.92,21.0,20.89,20.99,195400.0,15.5778,15.6374,15.5555,15.6299,195400.0
2009-01-16 10:40:00,20.99,21.0,20.93,20.97,223900.0,15.6299,15.6374,15.5853,15.615,223900.0
2009-01-16 10:50:00,20.96,21.0,20.93,20.98,259000.0,15.6076,15.6374,15.5853,15.6225,259000.0
2009-01-16 11:00:00,20.98,21.04,20.96,21.02,257600.0,15.6225,15.6672,15.6076,15.6523,257600.0
2009-01-16 11:10:00,21.02,21.05,21.0,21.02,247400.0,15.6523,15.6746,15.6374,15.6523,247400.0
2009-01-16 11:20:00,21.03,21.13,21.01,21.11,290900.0,15.6597,15.7342,15.6448,15.7193,290900.0
2009-01-16 11:30:00,21.12,21.15,20.92,20.94,507700.0,15.7267,15.7491,15.5778,15.5927,507700.0
2009-01-16 11:40:00,20.93,21.01,20.91,20.96,311700.0,15.5853,15.6448,15.5704,15.6076,311700.0
2009-01-16 11:50:00,20.96,20.97,20.75,20.79,298000.0,15.6076,15.615,15.4512,15.481,298000.0
2009-01-16 12:00:00,20.79,20.79,20.56,20.58,409300.0,15.481,15.481,15.3097,15.3246,409300.0
2009-01-16 12:10:00,20.56,20.59,20.37,20.44,418000.0,15.3097,15.3321,15.1683,15.2204,418000.0
2009-01-16 12:20:00,20.45,20.5,20.37,20.46,343600.0,15.2278,15.2651,15.1683,15.2353,343600.0
2009-01-16 12:30:00,20.46,20.5,20.37,20.48,185200.0,15.2353,15.2651,15.1683,15.2502,185200.0
2009-01-16 12:40:00,20.48,20.58,20.46,20.58,147700.0,15.2502,15.3246,15.2353,15.3246,147700.0
2009-01-16 12:50:00,20.57,20.66,20.55,20.58,265900.0,15.3172,15.3842,15.3023,15.3246,265900.0
2009-01-16 13:00:00,20.58,20.64,20.5,20.5,202300.0,15.3246,15.3693,15.2651,15.2651,202300.0
2009-01-16 13:10:00,20.51,20.54,20.42,20.47,330200.0,15.2725,15.2948,15.2055,15.2427,330200.0
2009-01-16 13:20:00,20.46,20.52,20.44,20.5,200900.0,15.2353,15.2799,15.2204,15.2651,200900.0
2009-01-16 13:30:00,20.51,20.67,20.48,20.63,290700.0,15.2725,15.3916,15.2502,15.3619,290700.0
2009-01-16 13:40:00,20.63,20.67,20.54,20.54,183200.0,15.3619,15.3916,15.2948,15.2948,183200.0
2009-01-16 13:50:00,20.54,20.58,20.42,20.58,242700.0,15.2948,15.3246,15.2055,15.3246,242700.0
2009-01-16 14:00:00,20.58,20.75,20.55,20.67,263900.0,15.3246,15.4512,15.3023,15.3916,263900.0
2009-01-16 14:10:00,20.67,20.71,20.57,20.6,258600.0,15.3916,15.4214,15.3172,15.3395,258600.0
2009-01-16 14:20:00,20.6,20.65,20.51,20.64,268400.0,15.3395,15.3768,15.2725,15.3693,268400.0
2009-01-16 14:30:00,20.64,20.72,20.54,20.69,277000.0,15.3693,15.4289,15.2948,15.4065,277000.0
2009-01-16 14:40:00,20.69,20.75,20.58,20.65,221400.0,15.4065,15.4512,15.3246,15.3768,221400.0
2009-01-16 14:50:00,20.65,20.86,20.65,20.85,198800.0,15.3768,15.5331,15.3768,15.5257,198800.0
2009-01-16 15:00:00,20.85,20.88,20.76,20.88,417100.0,15.5257,15.548,15.4587,15.548,417100.0
2009-01-16 15:10:00,20.88,21.06,20.88,21.05,577400.0,15.548,15.6821,15.548,15.6746,577400.0
2009-01-16 15:20:00,21.05,21.11,20.9,20.93,352000.0,15.6746,15.7193,15.5629,15.5853,352000.0
2009-01-16 15:30:00,20.93,21.05,20.91,21.02,520800.0,15.5853,15.6746,15.5704,15.6523,520800.0
2009-01-16 15:40:00,21.02,21.1,20.96,21.02,657200.0,15.6523,15.7118,15.6076,15.6523,657200.0
2009-01-16 15:50:00,21.02,21.1,21.0,21.01,909800.0,15.6523,15.7118,15.6374,15.6448,909800.0
2009-01-20 09:30:00,20.52,21.1,20.5,20.54,390500.0,15.2799,15.7118,15.2651,15.2948,390500.0
2009-01-20 09:40:00,20.53,20.59,20.29,20.35,434400.0,15.2874,15.3321,15.1087,15.1534,434400.0
2009-01-20 09:50:00,20.35,20.43,20.19,20.32,379300.0,15.1534,15.2129,15.0342,15.131,379300.0
2009-01-20 10:00:00,20.33,20.45,20.13,20.45,313900.0,15.1385,15.2278,14.9895,15.2278,313900.0
2009-01-20 10:10:00,20.45,20.55,20.4,20.46,251900.0,15.2278,15.3023,15.1906,15.2353,251900.0
2009-01-20 10:20:00,20.46,20.53,20.41,20.49,187200.0,15.2353,15.2874,15.198,15.2576,187200.0
2009-01-20 10:30:00,20.49,20.53,20.42,20.43,165300.0,15.2576,15.2874,15.2055,15.2129,165300.0
2009-01-20 10:40:00,20.43,20.45,20.32,20.4,214300.0,15.2129,15.2278,15.131,15.1906,214300.0
2009-01-20 10:50:00,20.39,20.48,20.36,20.38,236900.0,15.1831,15.2502,15.1608,15.1757,236900.0
2009-01-20 11:00:00,20.37,20.47,20.37,20.39,113100.0,15.1683,15.2427,15.1683,15.1831,113100.0
2009-01-20 11:10:00,20.39,20.41,20.3,20.32,151200.0,15.1831,15.198,15.1161,15.131,151200.0
2009-01-20 11:20:00,20.31,20.32,20.25,20.29,134600.0,15.1236,15.131,15.0789,15.1087,134600.0
2009-01-20 11:30:00,20.29,20.43,20.28,20.41,137900.0,15.1087,15.2129,15.1012,15.198,137900.0
2009-01-20 11:40:00,20.41,20.48,20.41,20.46,153000.0,15.198,15.2502,15.198,15.2353,153000.0
2009-01-20 11:50:00,20.45,20.45,20.31,20.37,179600.0,15.2278,15.2278,15.1236,15.1683,179600.0
2009-01-20 12:00:00,20.37,20.48,20.36,20.41,119400.0,15.1683,15.2502,15.1608,15.198,119400.0
2009-01-20 12:10:00,20.41,20.52,20.38,20.39,135900.0,15.198,15.2799,15.1757,15.1831,135900.0
2009-01-20 12:20:00,20.39,20.39,20.19,20.2,296800.0,15.1831,15.1831,15.0342,15.0417,296800.0
2009-01-20 12:30:00,20.2,20.41,20.2,20.32,147700.0,15.0417,15.198,15.0417,15.131,147700.0
2009-01-20 12:40:00,20.32,20.47,20.3,20.43,138200.0,15.131,15.2427,15.1161,15.2129,138200.0
2009-01-20 12:50:00,20.43,20.46,20.33,20.35,96900.0,15.2129,15.2353,15.1385,15.1534,96900.0
2009-01-20 13:00:00,20.34,20.45,20.3,20.3,149000.0,15.1459,15.2278,15.1161,15.1161,149000.0
2009-01-20 13:10:00,20.3,20.34,20.22,20.27,133400.0,15.1161,15.1459,15.0566,15.0938,133400.0
2009-01-20 13:20:00,20.27,20.37,20.23,20.35,140500.0,15.0938,15.1683,15.064,15.1534,140500.0
2009-01-20 13:30:00,20.35,20.35,20.2,20.3,173000.0,15.1534,15.1534,15.0417,15.1161,173000.0
2009-01-20 13:40:00,20.3,20.39,20.19,20.21,170200.0,15.1161,15.1831,15.0342,15.0491,170200.0
2009-01-20 13:50:00,20.21,20.26,20.17,20.2,132000.0,15.0491,15.0863,15.0193,15.0417,132000.0
2009-01-20 14:00:00,20.21,20.3,20.12,20.25,204500.0,15.0491,15.1161,14.9821,15.0789,204500.0
2009-01-20 14:10:00,20.25,20.26,20.14,20.16,206300.0,15.0789,15.0863,14.997,15.0119,206300.0
2009-01-20 14:20:00,20.15,20.19,20.02,20.18,185800.0,15.0044,15.0342,14.9076,15.0268,185800.0
2009-01-20 14:30:00,20.18,20.25,20.13,20.2,182700.0,15.0268,15.0789,14.9895,15.0417,182700.0
2009-01-20 14:40:00,20.19,20.23,20.05,20.08,229100.0,15.0342,15.064,14.93,14.9523,229100.0
2009-01-20 14:50:00,20.08,20.23,20.07,20.13,221800.0,14.9523,15.064,14.9449,14.9895,221800.0
2009-01-20 15:00:00,20.13,20.14,19.91,19.92,478700.0,14.9895,14.997,14.8257,14.8332,478700.0
2009-01-20 15:10:00,19.92,19.98,19.79,19.9,368900.0,14.8332,14.8778,14.7364,14.8183,368900.0
2009-01-20 15:20:00,19.9,19.98,19.85,19.93,326100.0,14.8183,14.8778,14.781,14.8406,326100.0
2009-01-20 15:30:00,19.93,20.1,19.92,19.99,492700.0,14.8406,14.9672,14.8332,14.8853,492700.0
2009-01-20 15:40:00,19.99,20.02,19.9,20.01,462400.0,14.8853,14.9076,14.8183,14.9002,462400.0
2009-01-20 15:50:00,20.01,20.02,19.85,19.87,839600.0,14.9002,14.9076,14.781,14.7959,839600.0
2009-01-21 09:30:00,20.0,20.2,19.99,20.02,543500.0,14.8927,15.0417,14.8853,14.9076,543500.0
2009-01-21 09:40:00,20.02,20.03,19.95,20.02,323000.0,14.9076,14.9151,14.8555,14.9076,323000.0
2009-01-21 09:50:00,20.02,20.31,19.97,20.17,846200.0,14.9076,15.1236,14.8704,15.0193,846200.0
2009-01-21 10:00:00,20.18,20.25,19.96,20.05,746000.0,15.0268,15.0789,14.863,14.93,746000.0
2009-01-21 10:10:00,20.06,20.09,19.9,20.07,444000.0,14.9374,14.9598,14.8183,14.9449,444000.0
2009-01-21 10:20:00,20.07,20.11,19.84,19.85,358900.0,14.9449,14.9746,14.7736,14.781,358900.0
2009-01-21 10:30:00,19.86,19.92,19.79,19.82,233500.0,14.7885,14.8332,14.7364,14.7587,233500.0
2009-01-21 10:40:00,19.81,19.89,19.74,19.8,312400.0,14.7513,14.8108,14.6991,14.7438,312400.0
2009-01-21 10:50:00,19.79,19.8,19.62,19.69,274500.0,14.7364,14.7438,14.6098,14.6619,274500.0
2009-01-21 11:00:00,19.68,19.88,19.68,19.73,327900.0,14.6545,14.8034,14.6545,14.6917,327900.0
2009-01-21 11:10:00,19.73,19.74,19.57,19.61,331600.0,14.6917,14.6991,14.5725,14.6023,331600.0
2009-01-21 11:20:00,19.6,19.68,19.59,19.64,212800.0,14.5949,14.6545,14.5874,14.6247,212800.0
2009-01-21 11:30:00,19.64,19.72,19.63,19.65,215200.0,14.6247,14.6842,14.6172,14.6321,215200.0
2009-01-21 11:40:00,19.65,19.68,19.61,19.64,226900.0,14.6321,14.6545,14.6023,14.6247,226900.0
2009-01-21 11:50:00,19.65,19.74,19.61,19.64,151800.0,14.6321,14.6991,14.6023,14.6247,151800.0
2009-01-21 12:00:00,19.64,19.77,19.61,19.77,141700.0,14.6247,14.7215,14.6023,14.7215,141700.0
2009-01-21 12:10:00,19.77,19.85,19.74,19.79,163000.0,14.7215,14.781,14.6991,14.7364,163000.0
2009-01-21 12:20:00,19.79,19.89,19.76,19.81,156900.0,14.7364,14.8108,14.714,14.7513,156900.0
2009-01-21 12:30:00,19.8,19.88,19.75,19.77,127000.0,14.7438,14.8034,14.7066,14.7215,127000.0
2009-01-21 12:40:00,19.77,19.83,19.67,19.73,167500.0,14.7215,14.7661,14.647,14.6917,167500.0
2009-01-21 12:50:00,19.72,19.73,19.64,19.73,149600.0,14.6842,14.6917,14.6247,14.6917,149600.0
2009-01-21 13:00:00,19.73,19.78,19.7,19.74,190700.0,14.6917,14.7289,14.6693,14.6991,190700.0
2009-01-21 13:10:00,19.74,19.74,19.61,19.64,125700.0,14.6991,14.6991,14.6023,14.6247,125700.0
2009-01-21 13:20:00,19.64,19.68,19.56,19.59,170200.0,14.6247,14.6545,14.5651,14.5874,170200.0
2009-01-21 13:30:00,19.59,19.83,19.59,19.78,323100.0,14.5874,14.7661,14.5874,14.7289,323100.0
2009-01-21 13:40:00,19.78,19.87,19.74,19.83,172500.0,14.7289,14.7959,14.6991,14.7661,172500.0
2009-01-21 13:50:00,19.83,19.88,19.77,19.87,173200.0,14.7661,14.8034,14.7215,14.7959,173200.0
2009-01-21 14:00:00,19.86,19.88,19.75,19.82,200600.0,14.7885,14.8034,14.7066,14.7587,200600.0
2009-01-21 14:10:00,19.83,19.9,19.81,19.88,184700.0,14.7661,14.8183,14.7513,14.8034,184700.0
2009-01-21 14:20:00,19.89,19.91,19.81,19.88,254900.0,14.8108,14.8257,14.7513,14.8034,254900.0
2009-01-21 14:30:00,19.87,20.05,19.87,20.0,337600.0,14.7959,14.93,14.7959,14.8927,337600.0
2009-01-21 14:40:00,20.0,20.0,19.9,19.9,269500.0,14.8927,14.8927,14.8183,14.8183,269500.0
2009-01-21 14:50:00,19.9,20.04,19.89,20.03,298700.0,14.8183,14.9225,14.8108,14.9151,298700.0
2009-01-21 15:00:00,20.02,20.19,19.99,20.18,224400.0,14.9076,15.0342,14.8853,15.0268,224400.0
2009-01-21 15:10:00,20.19,20.21,20.08,20.15,662000.0,15.0342,15.0491,14.9523,15.0044,662000.0
2009-01-21 15:20:00,20.15,20.16,19.97,20.0,260500.0,15.0044,15.0119,14.8704,14.8927,260500.0
2009-01-21 15:30:00,20.0,20.19,19.97,20.16,324500.0,14.8927,15.0342,14.8704,15.0119,324500.0
2009-01-21 15:40:00,20.16,20.2,20.08,20.1,724600.0,15.0119,15.0417,14.9523,14.9672,724600.0
2009-01-21 15:50:00,20.1,20.28,20.1,20.27,777600.0,14.9672,15.1012,14.9672,15.0938,777600.0
2009-01-22 09:30:00,19.83,20.41,19.83,20.35,809200.0,14.7661,15.198,14.7661,15.1534,809200.0
2009-01-22 09:40:00,20.37,20.4,20.09,20.12,632900.0,15.1683,15.1906,14.9598,14.9821,632900.0
2009-01-22 09:50:00,20.12,20.29,20.08,20.1,462700.0,14.9821,15.1087,14.9523,14.9672,462700.0
2009-01-22 10:00:00,20.1,20.21,19.96,20.09,420900.0,14.9672,15.0491,14.863,14.9598,420900.0
2009-01-22 10:10:00,20.09,20.16,20.0,20.09,256400.0,14.9598,15.0119,14.8927,14.9598,256400.0
2009-01-22 10:20:00,20.09,20.13,19.92,20.04,317100.0,14.9598,14.9895,14.8332,14.9225,317100.0
2009-01-22 10:30:00,20.05,20.05,19.91,19.93,350500.0,14.93,14.93,14.8257,14.8406,350500.0
2009-01-22 10:40:00,19.92,20.08,19.89,20.05,305100.0,14.8332,14.9523,14.8108,14.93,305100.0
2009-01-22 10:50:00,20.05,20.13,19.98,20.05,357100.0,14.93,14.9895,14.8778,14.93,357100.0
2009-01-22 11:00:00,20.05,20.18,19.98,20.12,336000.0,14.93,15.0268,14.8778,14.9821,336000.0
2009-01-22 11:10:00,20.13,20.18,20.1,20.13,200500.0,14.9895,15.0268,14.9672,14.9895,200500.0
2009-01-22 11:20:00,20.13,20.17,20.0,20.01,312100.0,14.9895,15.0193,14.8927,14.9002,312100.0
2009-01-22 11:30:00,20.01,20.02,19.9,19.93,237600.0,14.9002,14.9076,14.8183,14.8406,237600.0
2009-01-22 11:40:00,19.93,19.99,19.86,19.96,308600.0,14.8406,14.8853,14.7885,14.863,308600.0
2009-01-22 11:50:00,19.96,19.98,19.83,19.85,142000.0,14.863,14.8778,14.7661,14.781,142000.0
2009-01-22 12:00:00,19.85,19.85,19.76,19.84,128400.0,14.781,14.781,14.714,14.7736,128400.0
2009-01-22 12:10:00,19.84,19.85,19.72,19.75,417800.0,14.7736,14.781,14.6842,14.7066,417800.0
2009-01-22 12:20:00,19.75,19.83,19.72,19.83,182100.0,14.7066,14.7661,14.6842,14.7661,182100.0
2009-01-22 12:30:00,19.83,19.92,19.78,19.9,189400.0,14.7661,14.8332,14.7289,14.8183,189400.0
2009-01-22 12:40:00,19.91,19.93,19.82,19.92,148000.0,14.8257,14.8406,14.7587,14.8332,148000.0
2009-01-22 12:50:00,19.92,19.94,19.85,19.86,166000.0,14.8332,14.8481,14.781,14.7885,166000.0
2009-01-22 13:00:00,19.85,20.01,19.85,19.99,231900.0,14.781,14.9002,14.781,14.8853,231900.0
2009-01-22 13:10:00,19.99,20.04,19.92,20.03,222200.0,14.8853,14.9225,14.8332,14.9151,222200.0
2009-01-22 13:20:00,20.04,20.12,19.99,20.03,281400.0,14.9225,14.9821,14.8853,14.9151,281400.0
2009-01-22 13:30:00,20.02,20.11,19.93,20.09,294000.0,14.9076,14.9746,14.8406,14.9598,294000.0
2009-01-22 13:40:00,20.09,20.3,20.06,20.28,316800.0,14.9598,15.1161,14.9374,15.1012,316800.0
2009-01-22 13:50:00,20.28,20.38,20.25,20.38,509500.0,15.1012,15.1757,15.0789,15.1757,509500.0
2009-01-22 14:00:00,20.38,20.55,20.35,20.44,898800.0,15.1757,15.3023,15.1534,15.2204,898800.0
2009-01-22 14:10:00,20.44,20.66,20.4,20.63,572400.0,15.2204,15.3842,15.1906,15.3619,572400.0
2009-01-22 14:20:00,20.64,20.69,20.51,20.57,613900.0,15.3693,15.4065,15.2725,15.3172,613900.0
2009-01-22 14:30:00,20.58,20.6,20.42,20.57,466300.0,15.3246,15.3395,15.2055,15.3172,466300.0
2009-01-22 14:40:00,20.57,20.59,20.23,20.23,621700.0,15.3172,15.3321,15.064,15.064,621700.0
2009-01-22 14:50:00,20.23,20.4,20.23,20.4,396700.0,15.064,15.1906,15.064,15.1906,396700.0
2009-01-22 15:00:00,20.39,20.4,20.02,20.08,453800.0,15.1831,15.1906,14.9076,14.9523,453800.0
2009-01-22 15:10:00,20.08,20.27,20.05,20.07,360700.0,14.9523,15.0938,14.93,14.9449,360700.0
2009-01-22 15:20:00,20.07,20.3,20.05,20.28,412800.0,14.9449,15.1161,14.93,15.1012,412800.0
2009-01-22 15:30:00,20.28,20.3,20.11,20.16,389000.0,15.1012,15.1161,14.9746,15.0119,389000.0
2009-01-22 15:40:00,20.16,20.46,20.16,20.42,665300.0,15.0119,15.2353,15.0119,15.2055,665300.0
2009-01-22 15:50:00,20.42,20.42,20.24,20.28,888000.0,15.2055,15.2055,15.0715,15.1012,888000.0
2009-01-23 09:30:00,19.59,19.92,19.59,19.92,421800.0,14.5874,14.8332,14.5874,14.8332,421800.0
2009-01-23 09:40:00,19.92,20.03,19.86,19.93,485900.0,14.8332,14.9151,14.7885,14.8406,485900.0
2009-01-23 09:50:00,19.91,20.0,19.88,19.94,344100.0,14.8257,14.8927,14.8034,14.8481,344100.0
2009-01-23 10:00:00,19.93,20.0,19.9,19.93,331700.0,14.8406,14.8927,14.8183,14.8406,331700.0
2009-01-23 10:10:00,19.93,19.95,19.83,19.86,533000.0,14.8406,14.8555,14.7661,14.7885,533000.0
2009-01-23 10:20:00,19.86,19.87,19.81,19.82,347700.0,14.7885,14.7959,14.7513,14.7587,347700.0
2009-01-23 10:30:00,19.81,19.82,19.7,19.7,302200.0,14.7513,14.7587,14.6693,14.6693,302200.0
2009-01-23 10:40:00,19.7,19.78,19.65,19.75,291900.0,14.6693,14.7289,14.6321,14.7066,291900.0
2009-01-23 10:50:00,19.75,19.79,19.72,19.74,284500.0,14.7066,14.7364,14.6842,14.6991,284500.0
2009-01-23 11:00:00,19.74,19.98,19.74,19.97,332300.0,14.6991,14.8778,14.6991,14.8704,332300.0
2009-01-23 11:10:00,19.97,20.06,19.93,20.02,253800.0,14.8704,14.9374,14.8406,14.9076,253800.0
2009-01-23 11:20:00,20.03,20.06,19.93,19.96,222200.0,14.9151,14.9374,14.8406,14.863,222200.0
2009-01-23 11:30:00,19.96,20.0,19.87,19.94,164200.0,14.863,14.8927,14.7959,14.8481,164200.0
2009-01-23 11:40:00,19.93,20.0,19.8,19.83,212800.0,14.8406,14.8927,14.7438,14.7661,212800.0
2009-01-23 11:50:00,19.83,19.83,19.65,19.69,261800.0,14.7661,14.7661,14.6321,14.6619,261800.0
2009-01-23 12:00:00,19.69,19.82,19.67,19.76,244600.0,14.6619,14.7587,14.647,14.714,244600.0
2009-01-23 12:10:00,19.76,19.87,19.75,19.8,117500.0,14.714,14.7959,14.7066,14.7438,117500.0
2009-01-23 12:20:00,19.8,19.98,19.79,19.91,236200.0,14.7438,14.8778,14.7364,14.8257,236200.0
2009-01-23 12:30:00,19.91,19.91,19.68,19.68,222700.0,14.8257,14.8257,14.6545,14.6545,222700.0
2009-01-23 12:40:00,19.67,19.9,19.67,19.85,201100.0,14.647,14.8183,14.647,14.781,201100.0
2009-01-23 12:50:00,19.85,19.92,19.69,19.75,223600.0,14.781,14.8332,14.6619,14.7066,223600.0
2009-01-23 13:00:00,19.75,19.86,19.69,19.77,185800.0,14.7066,14.7885,14.6619,14.7215,185800.0
2009-01-23 13:10:00,19.78,20.01,19.76,20.0,283200.0,14.7289,14.9002,14.714,14.8927,283200.0
2009-01-23 13:20:00,20.0,20.06,19.94,20.01,262500.0,14.8927,14.9374,14.8481,14.9002,262500.0
2009-01-23 13:30:00,20.01,20.2,20.0,20.13,265000.0,14.9002,15.0417,14.8927,14.9895,265000.0
2009-01-23 13:40:00,20.12,20.21,20.09,20.15,239900.0,14.9821,15.0491,14.9598,15.0044,239900.0
2009-01-23 13:50:00,20.16,20.25,20.06,20.25,253900.0,15.0119,15.0789,14.9374,15.0789,253900.0
2009-01-23 14:00:00,20.25,20.32,20.14,20.16,212300.0,15.0789,15.131,14.997,15.0119,212300.0
2009-01-23 14:10:00,20.15,20.15,20.0,20.1,165300.0,15.0044,15.0044,14.8927,14.9672,165300.0
2009-01-23 14:20:00,20.1,20.27,20.05,20.15,263100.0,14.9672,15.0938,14.93,15.0044,263100.0
2009-01-23 14:30:00,20.16,20.17,20.01,20.08,576500.0,15.0119,15.0193,14.9002,14.9523,576500.0
2009-01-23 14:40:00,20.1,20.12,19.99,20.07,414300.0,14.9672,14.9821,14.8853,14.9449,414300.0
2009-01-23 14:50:00,20.07,20.08,19.82,19.9,314200.0,14.9449,14.9523,14.7587,14.8183,314200.0
2009-01-23 15:00:00,19.9,19.97,19.86,19.86,498000.0,14.8183,14.8704,14.7885,14.7885,498000.0
2009-01-23 15:10:00,19.85,19.99,19.82,19.94,381200.0,14.781,14.8853,14.7587,14.8481,381200.0
2009-01-23 15:20:00,19.95,20.04,19.91,19.91,365400.0,14.8555,14.9225,14.8257,14.8257,365400.0
2009-01-23 15:30:00,19.91,20.05,19.87,20.04,369800.0,14.8257,14.93,14.7959,14.9225,369800.0
2009-01-23 15:40:00,20.04,20.09,19.98,20.09,385100.0,14.9225,14.9598,14.8778,14.9598,385100.0
2009-01-23 15:50:00,20.08,20.14,20.03,20.04,725000.0,14.9523,14.997,14.9151,14.9225,725000.0
2009-01-26 09:30:00,20.34,20.55,20.2,20.51,1052600.0,15.1459,15.3023,15.0417,15.2725,1052600.0
2009-01-26 09:40:00,20.5,20.52,20.34,20.37,770000.0,15.2651,15.2799,15.1459,15.1683,770000.0
2009-01-26 09:50:00,20.38,20.57,20.37,20.57,367500.0,15.1757,15.3172,15.1683,15.3172,367500.0
2009-01-26 10:00:00,20.57,20.85,20.57,20.75,1007900.0,15.3172,15.5257,15.3172,15.4512,1007900.0
2009-01-26 10:10:00,20.76,20.81,20.73,20.75,468900.0,15.4587,15.4959,15.4363,15.4512,468900.0
2009-01-26 10:20:00,20.75,20.94,20.74,20.77,707000.0,15.4512,15.5927,15.4438,15.4661,707000.0
2009-01-26 10:30:00,20.77,20.92,20.76,20.79,396300.0,15.4661,15.5778,15.4587,15.481,396300.0
2009-01-26 10:40:00,20.8,20.88,20.79,20.84,312600.0,15.4884,15.548,15.481,15.5182,312600.0
2009-01-26 10:50:00,20.85,20.85,20.76,20.82,242100.0,15.5257,15.5257,15.4587,15.5033,242100.0
2009-01-26 11:00:00,20.82,20.85,20.78,20.83,211100.0,15.5033,15.5257,15.4736,15.5108,211100.0
2009-01-26 11:10:00,20.83,20.88,20.79,20.8,436600.0,15.5108,15.548,15.481,15.4884,436600.0
2009-01-26 11:20:00,20.8,20.86,20.78,20.85,247900.0,15.4884,15.5331,15.4736,15.5257,247900.0
2009-01-26 11:30:00,20.85,20.88,20.84,20.86,280500.0,15.5257,15.548,15.5182,15.5331,280500.0
2009-01-26 11:40:00,20.85,20.86,20.71,20.71,195900.0,15.5257,15.5331,15.4214,15.4214,195900.0
2009-01-26 11:50:00,20.71,20.78,20.67,20.77,251200.0,15.4214,15.4736,15.3916,15.4661,251200.0
2009-01-26 12:00:00,20.77,20.89,20.77,20.87,171200.0,15.4661,15.5555,15.4661,15.5406,171200.0
2009-01-26 12:10:00,20.87,20.88,20.75,20.77,109800.0,15.5406,15.548,15.4512,15.4661,109800.0
2009-01-26 12:20:00,20.76,20.9,20.76,20.86,259100.0,15.4587,15.5629,15.4587,15.5331,259100.0
2009-01-26 12:30:00,20.87,20.88,20.76,20.84,283700.0,15.5406,15.548,15.4587,15.5182,283700.0
2009-01-26 12:40:00,20.84,20.86,20.8,20.82,391500.0,15.5182,15.5331,15.4884,15.5033,391500.0
2009-01-26 12:50:00,20.82,20.83,20.73,20.74,215100.0,15.5033,15.5108,15.4363,15.4438,215100.0
2009-01-26 13:00:00,20.73,20.81,20.62,20.69,366800.0,15.4363,15.4959,15.3544,15.4065,366800.0
2009-01-26 13:10:00,20.69,20.74,20.63,20.7,276300.0,15.4065,15.4438,15.3619,15.414,276300.0
2009-01-26 13:20:00,20.7,20.72,20.59,20.65,467500.0,15.414,15.4289,15.3321,15.3768,467500.0
2009-01-26 13:30:00,20.65,20.65,20.53,20.64,287700.0,15.3768,15.3768,15.2874,15.3693,287700.0
2009-01-26 13:40:00,20.63,20.74,20.63,20.63,232700.0,15.3619,15.4438,15.3619,15.3619,232700.0
2009-01-26 13:50:00,20.63,20.64,20.52,20.6,269600.0,15.3619,15.3693,15.2799,15.3395,269600.0
2009-01-26 14:00:00,20.61,20.61,20.41,20.47,306300.0,15.347,15.347,15.198,15.2427,306300.0
2009-01-26 14:10:00,20.47,20.52,20.4,20.52,261000.0,15.2427,15.2799,15.1906,15.2799,261000.0
2009-01-26 14:20:00,20.51,20.58,20.48,20.5,268400.0,15.2725,15.3246,15.2502,15.2651,268400.0
2009-01-26 14:30:00,20.51,20.62,20.48,20.56,240700.0,15.2725,15.3544,15.2502,15.3097,240700.0
2009-01-26 14:40:00,20.56,20.68,20.5,20.66,251000.0,15.3097,15.3991,15.2651,15.3842,251000.0
2009-01-26 14:50:00,20.67,20.74,20.62,20.72,356900.0,15.3916,15.4438,15.3544,15.4289,356900.0
2009-01-26 15:00:00,20.72,20.83,20.71,20.81,387200.0,15.4289,15.5108,15.4214,15.4959,387200.0
2009-01-26 15:10:00,20.81,20.85,20.68,20.76,332500.0,15.4959,15.5257,15.3991,15.4587,332500.0
2009-01-26 15:20:00,20.77,20.83,20.74,20.74,580200.0,15.4661,15.5108,15.4438,15.4438,580200.0
2009-01-26 15:30:00,20.75,20.77,20.63,20.63,427200.0,15.4512,15.4661,15.3619,15.3619,427200.0
2009-01-26 15:40:00,20.63,20.69,20.5,20.65,613000.0,15.3619,15.4065,15.2651,15.3768,613000.0
2009-01-26 15:50:00,20.65,20.68,20.59,20.64,612200.0,15.3768,15.3991,15.3321,15.3693,612200.0
2009-01-27 09:30:00,20.73,20.8,20.45,20.67,523200.0,15.4363,15.4884,15.2278,15.3916,523200.0
2009-01-27 09:40:00,20.67,20.72,20.39,20.4,492800.0,15.3916,15.4289,15.1831,15.1906,492800.0
2009-01-27 09:50:00,20.43,20.55,20.37,20.45,481500.0,15.2129,15.3023,15.1683,15.2278,481500.0
2009-01-27 10:00:00,20.45,20.49,20.19,20.2,788700.0,15.2278,15.2576,15.0342,15.0417,788700.0
2009-01-27 10:10:00,20.2,20.2,19.91,19.94,787800.0,15.0417,15.0417,14.8257,14.8481,787800.0
2009-01-27 10:20:00,19.94,20.06,19.88,19.88,594700.0,14.8481,14.9374,14.8034,14.8034,594700.0
2009-01-27 10:30:00,19.88,20.0,19.77,19.98,603400.0,14.8034,14.8927,14.7215,14.8778,603400.0
2009-01-27 10:40:00,19.97,20.03,19.87,19.92,345100.0,14.8704,14.9151,14.7959,14.8332,345100.0
2009-01-27 10:50:00,19.91,20.05,19.89,20.04,230900.0,14.8257,14.93,14.8108,14.9225,230900.0
2009-01-27 11:00:00,20.04,20.11,20.0,20.09,289300.0,14.9225,14.9746,14.8927,14.9598,289300.0
2009-01-27 11:10:00,20.09,20.15,20.04,20.12,428700.0,14.9598,15.0044,14.9225,14.9821,428700.0
2009-01-27 11:20:00,20.11,20.11,19.98,20.01,282500.0,14.9746,14.9746,14.8778,14.9002,282500.0
2009-01-27 11:30:00,20.01,20.04,19.89,19.95,254200.0,14.9002,14.9225,14.8108,14.8555,254200.0
2009-01-27 11:40:00,19.95,20.03,19.94,20.02,283600.0,14.8555,14.9151,14.8481,14.9076,283600.0
2009-01-27 11:50:00,20.02,20.04,19.93,19.95,166900.0,14.9076,14.9225,14.8406,14.8555,166900.0
2009-01-27 12:00:00,19.95,20.0,19.94,19.99,157100.0,14.8555,14.8927,14.8481,14.8853,157100.0
2009-01-27 12:10:00,19.98,20.06,19.97,20.06,188900.0,14.8778,14.9374,14.8704,14.9374,188900.0
2009-01-27 12:20:00,20.06,20.13,20.05,20.1,186600.0,14.9374,14.9895,14.93,14.9672,186600.0
2009-01-27 12:30:00,20.1,20.1,20.01,20.05,204200.0,14.9672,14.9672,14.9002,14.93,204200.0
2009-01-27 12:40:00,20.05,20.1,20.01,20.03,152800.0,14.93,14.9672,14.9002,14.9151,152800.0
2009-01-27 12:50:00,20.03,20.07,20.0,20.06,106900.0,14.9151,14.9449,14.8927,14.9374,106900.0
2009-01-27 13:00:00,20.06,20.07,19.91,19.93,217200.0,14.9374,14.9449,14.8257,14.8406,217200.0
2009-01-27 13:10:00,19.92,20.0,19.92,19.98,180200.0,14.8332,14.8927,14.8332,14.8778,180200.0
2009-01-27 13:20:00,19.98,20.07,19.95,19.96,383400.0,14.8778,14.9449,14.8555,14.863,383400.0
2009-01-27 13:30:00,19.96,19.97,19.84,19.87,408900.0,14.863,14.8704,14.7736,14.7959,408900.0
2009-01-27 13:40:00,19.88,19.97,19.83,19.85,224000.0,14.8034,14.8704,14.7661,14.781,224000.0
2009-01-27 13:50:00,19.85,19.86,19.72,19.73,481300.0,14.781,14.7885,14.6842,14.6917,481300.0
2009-01-27 14:00:00,19.73,19.78,19.65,19.73,367700.0,14.6917,14.7289,14.6321,14.6917,367700.0
2009-01-27 14:10:00,19.74,19.8,19.65,19.74,260200.0,14.6991,14.7438,14.6321,14.6991,260200.0
2009-01-27 14:20:00,19.73,19.74,19.67,19.68,379300.0,14.6917,14.6991,14.647,14.6545,379300.0
2009-01-27 14:30:00,19.67,19.85,19.64,19.8,373600.0,14.647,14.781,14.6247,14.7438,373600.0
2009-01-27 14:40:00,19.8,19.86,19.76,19.85,241400.0,14.7438,14.7885,14.714,14.781,241400.0
2009-01-27 14:50:00,19.86,19.96,19.86,19.94,210000.0,14.7885,14.863,14.7885,14.8481,210000.0
2009-01-27 15:00:00,19.94,19.99,19.84,19.98,439400.0,14.8481,14.8853,14.7736,14.8778,439400.0
2009-01-27 15:10:00,19.98,20.0,19.97,19.99,235400.0,14.8778,14.8927,14.8704,14.8853,235400.0
2009-01-27 15:20:00,19.99,20.01,19.95,19.97,406900.0,14.8853,14.9002,14.8555,14.8704,406900.0
2009-01-27 15:30:00,19.96,19.97,19.91,19.95,270400.0,14.863,14.8704,14.8257,14.8555,270400.0
2009-01-27 15:40:00,19.94,19.94,19.82,19.88,388200.0,14.8481,14.8481,14.7587,14.8034,388200.0
2009-01-27 15:50:00,19.88,19.97,19.87,19.95,713200.0,14.8034,14.8704,14.7959,14.8555,713200.0
2009-01-28 09:30:00,20.37,20.43,20.22,20.22,618100.0,15.1683,15.2129,15.0566,15.0566,618100.0
2009-01-28 09:40:00,20.23,20.39,20.08,20.08,498100.0,15.064,15.1831,14.9523,14.9523,498100.0
2009-01-28 09:50:00,20.08,20.11,19.96,20.05,673500.0,14.9523,14.9746,14.863,14.93,673500.0
2009-01-28 10:00:00,20.05,20.09,20.02,20.07,699700.0,14.93,14.9598,14.9076,14.9449,699700.0
2009-01-28 10:10:00,20.07,20.1,20.04,20.09,501100.0,14.9449,14.9672,14.9225,14.9598,501100.0
2009-01-28 10:20:00,20.09,20.27,20.08,20.2,442400.0,14.9598,15.0938,14.9523,15.0417,442400.0
2009-01-28 10:30:00,20.2,20.3,20.17,20.25,693200.0,15.0417,15.1161,15.0193,15.0789,693200.0
2009-01-28 10:40:00,20.25,20.25,20.16,20.19,500400.0,15.0789,15.0789,15.0119,15.0342,500400.0
2009-01-28 10:50:00,20.19,20.23,20.16,20.2,210100.0,15.0342,15.064,15.0119,15.0417,210100.0
2009-01-28 11:00:00,20.2,20.31,20.18,20.3,499200.0,15.0417,15.1236,15.0268,15.1161,499200.0
2009-01-28 11:10:00,20.31,20.33,20.2,20.21,460200.0,15.1236,15.1385,15.0417,15.0491,460200.0
2009-01-28 11:20:00,20.21,20.24,20.18,20.2,610500.0,15.0491,15.0715,15.0268,15.0417,610500.0
2009-01-28 11:30:00,20.21,20.22,20.19,20.2,257500.0,15.0491,15.0566,15.0342,15.0417,257500.0
2009-01-28 11:40:00,20.2,20.21,20.11,20.12,494200.0,15.0417,15.0491,14.9746,14.9821,494200.0
2009-01-28 11:50:00,20.12,20.16,20.05,20.06,299100.0,14.9821,15.0119,14.93,14.9374,299100.0
2009-01-28 12:00:00,20.06,20.08,20.05,20.08,130300.0,14.9374,14.9523,14.93,14.9523,130300.0
2009-01-28 12:10:00,20.08,20.1,20.02,20.04,215800.0,14.9523,14.9672,14.9076,14.9225,215800.0
2009-01-28 12:20:00,20.03,20.04,19.98,20.0,180600.0,14.9151,14.9225,14.8778,14.8927,180600.0
2009-01-28 12:30:00,20.0,20.01,19.97,19.97,158800.0,14.8927,14.9002,14.8704,14.8704,158800.0
2009-01-28 12:40:00,19.97,20.02,19.97,20.0,371400.0,14.8704,14.9076,14.8704,14.8927,371400.0
2009-01-28 12:50:00,20.0,20.03,20.0,20.01,144800.0,14.8927,14.9151,14.8927,14.9002,144800.0
2009-01-28 13:00:00,20.01,20.01,19.99,19.99,319200.0,14.9002,14.9002,14.8853,14.8853,319200.0
2009-01-28 13:10:00,19.99,20.01,19.99,20.0,146500.0,14.8853,14.9002,14.8853,14.8927,146500.0
2009-01-28 13:20:00,19.99,20.03,19.99,20.03,347900.0,14.8853,14.9151,14.8853,14.9151,347900.0
2009-01-28 13:30:00,20.02,20.05,20.02,20.05,285300.0,14.9076,14.93,14.9076,14.93,285300.0
2009-01-28 13:40:00,20.05,20.07,20.04,20.06,272300.0,14.93,14.9449,14.9225,14.9374,272300.0
2009-01-28 13:50:00,20.06,20.07,20.05,20.06,363700.0,14.9374,14.9449,14.93,14.9374,363700.0
2009-01-28 14:00:00,20.06,20.06,20.05,20.06,348100.0,14.9374,14.9374,14.93,14.9374,348100.0
2009-01-28 14:10:00,20.06,20.1,19.94,20.07,1056600.0,14.9374,14.9672,14.8481,14.9449,1056600.0
2009-01-28 14:20:00,20.06,20.07,19.89,19.96,975200.0,14.9374,14.9449,14.8108,14.863,975200.0
2009-01-28 14:30:00,19.96,19.99,19.86,19.99,543200.0,14.863,14.8853,14.7885,14.8853,543200.0
2009-01-28 14:40:00,19.99,20.0,19.95,20.0,353400.0,14.8853,14.8927,14.8555,14.8927,353400.0
2009-01-28 14:50:00,19.99,20.0,19.96,20.0,400000.0,14.8853,14.8927,14.863,14.8927,400000.0
2009-01-28 15:00:00,20.0,20.01,19.76,19.84,631200.0,14.8927,14.9002,14.714,14.7736,631200.0
2009-01-28 15:10:00,19.84,19.86,19.78,19.84,556000.0,14.7736,14.7885,14.7289,14.7736,556000.0
2009-01-28 15:20:00,19.84,19.92,19.81,19.87,612900.0,14.7736,14.8332,14.7513,14.7959,612900.0
2009-01-28 15:30:00,19.87,19.89,19.8,19.82,717400.0,14.7959,14.8108,14.7438,14.7587,717400.0
2009-01-28 15:40:00,19.83,19.94,19.82,19.94,798300.0,14.7661,14.8481,14.7587,14.8481,798300.0
2009-01-28 15:50:00,19.94,19.95,19.88,19.93,845100.0,14.8481,14.8555,14.8034,14.8406,845100.0
2009-01-29 09:30:00,19.53,20.0,19.52,19.78,471900.0,14.5428,14.8927,14.5353,14.7289,471900.0
2009-01-29 09:40:00,19.79,19.84,19.69,19.74,395800.0,14.7364,14.7736,14.6619,14.6991,395800.0
2009-01-29 09:50:00,19.75,19.79,19.66,19.72,313800.0,14.7066,14.7364,14.6396,14.6842,313800.0
2009-01-29 10:00:00,19.71,19.71,19.5,19.58,422700.0,14.6768,14.6768,14.5204,14.58,422700.0
2009-01-29 10:10:00,19.58,19.77,19.51,19.76,477900.0,14.58,14.7215,14.5279,14.714,477900.0
2009-01-29 10:20:00,19.76,19.76,19.67,19.72,299100.0,14.714,14.714,14.647,14.6842,299100.0
2009-01-29 10:30:00,19.72,19.82,19.67,19.82,325300.0,14.6842,14.7587,14.647,14.7587,325300.0
2009-01-29 10:40:00,19.81,19.83,19.72,19.75,260900.0,14.7513,14.7661,14.6842,14.7066,260900.0
2009-01-29 10:50:00,19.75,19.85,19.72,19.82,179400.0,14.7066,14.781,14.6842,14.7587,179400.0
2009-01-29 11:00:00,19.83,19.88,19.78,19.84,247800.0,14.7661,14.8034,14.7289,14.7736,247800.0
2009-01-29 11:10:00,19.83,19.91,19.82,19.89,239400.0,14.7661,14.8257,14.7587,14.8108,239400.0
2009-01-29 11:20:00,19.89,19.92,19.83,19.83,176200.0,14.8108,14.8332,14.7661,14.7661,176200.0
2009-01-29 11:30:00,19.83,19.84,19.8,19.81,147400.0,14.7661,14.7736,14.7438,14.7513,147400.0
2009-01-29 11:40:00,19.8,19.81,19.72,19.75,163700.0,14.7438,14.7513,14.6842,14.7066,163700.0
2009-01-29 11:50:00,19.74,19.79,19.72,19.78,120800.0,14.6991,14.7364,14.6842,14.7289,120800.0
2009-01-29 12:00:00,19.78,19.78,19.69,19.69,102600.0,14.7289,14.7289,14.6619,14.6619,102600.0
2009-01-29 12:10:00,19.69,19.75,19.69,19.72,113300.0,14.6619,14.7066,14.6619,14.6842,113300.0
2009-01-29 12:20:00,19.72,19.73,19.69,19.73,160400.0,14.6842,14.6917,14.6619,14.6917,160400.0
2009-01-29 12:30:00,19.72,19.72,19.63,19.63,120000.0,14.6842,14.6842,14.6172,14.6172,120000.0
2009-01-29 12:40:00,19.64,19.65,19.6,19.64,144900.0,14.6247,14.6321,14.5949,14.6247,144900.0
2009-01-29 12:50:00,19.64,19.64,19.55,19.57,225500.0,14.6247,14.6247,14.5577,14.5725,225500.0
2009-01-29 13:00:00,19.57,19.62,19.55,19.56,226400.0,14.5725,14.6098,14.5577,14.5651,226400.0
2009-01-29 13:10:00,19.56,19.6,19.55,19.6,140400.0,14.5651,14.5949,14.5577,14.5949,140400.0
2009-01-29 13:20:00,19.59,19.68,19.59,19.66,191800.0,14.5874,14.6545,14.5874,14.6396,191800.0
2009-01-29 13:30:00,19.66,19.66,19.55,19.57,166700.0,14.6396,14.6396,14.5577,14.5725,166700.0
2009-01-29 13:40:00,19.56,19.63,19.55,19.55,166800.0,14.5651,14.6172,14.5577,14.5577,166800.0
2009-01-29 13:50:00,19.55,19.56,19.5,19.53,155900.0,14.5577,14.5651,14.5204,14.5428,155900.0
2009-01-29 14:00:00,19.53,19.54,19.43,19.44,256200.0,14.5428,14.5502,14.4683,14.4757,256200.0
2009-01-29 14:10:00,19.44,19.48,19.41,19.47,233900.0,14.4757,14.5055,14.4534,14.4981,233900.0
2009-01-29 14:20:00,19.47,19.47,19.38,19.44,350300.0,14.4981,14.4981,14.4311,14.4757,350300.0
2009-01-29 14:30:00,19.43,19.44,19.4,19.42,239300.0,14.4683,14.4757,14.446,14.4608,239300.0
2009-01-29 14:40:00,19.42,19.45,19.34,19.39,266200.0,14.4608,14.4832,14.4013,14.4385,266200.0
2009-01-29 14:50:00,19.39,19.42,19.34,19.34,114500.0,14.4385,14.4608,14.4013,14.4013,114500.0
2009-01-29 15:00:00,19.35,19.43,19.35,19.43,315300.0,14.4087,14.4683,14.4087,14.4683,315300.0
2009-01-29 15:10:00,19.42,19.43,19.36,19.41,398700.0,14.4608,14.4683,14.4162,14.4534,398700.0
2009-01-29 15:20:00,19.41,19.41,19.31,19.4,262100.0,14.4534,14.4534,14.3789,14.446,262100.0
2009-01-29 15:30:00,19.39,19.4,19.28,19.31,415600.0,14.4385,14.446,14.3566,14.3789,415600.0
2009-01-29 15:40:00,19.32,19.4,19.25,19.27,404400.0,14.3864,14.446,14.3343,14.3492,404400.0
2009-01-29 15:50:00,19.26,19.37,19.26,19.33,660200.0,14.3417,14.4236,14.3417,14.3938,660200.0
2009-01-30 09:30:00,19.52,19.75,19.42,19.43,488200.0,14.5353,14.7066,14.4608,14.4683,488200.0
2009-01-30 09:40:00,19.43,19.45,19.34,19.43,256500.0,14.4683,14.4832,14.4013,14.4683,256500.0
2009-01-30 09:50:00,19.42,19.43,19.21,19.21,192600.0,14.4608,14.4683,14.3045,14.3045,192600.0
2009-01-30 10:00:00,19.22,19.29,19.22,19.28,230900.0,14.3119,14.364,14.3119,14.3566,230900.0
2009-01-30 10:10:00,19.28,19.3,19.19,19.22,194800.0,14.3566,14.3715,14.2896,14.3119,194800.0
2009-01-30 10:20:00,19.22,19.27,19.17,19.17,262700.0,14.3119,14.3492,14.2747,14.2747,262700.0
2009-01-30 10:30:00,19.17,19.17,19.04,19.05,347600.0,14.2747,14.2747,14.1779,14.1853,347600.0
2009-01-30 10:40:00,19.05,19.08,19.04,19.06,140700.0,14.1853,14.2077,14.1779,14.1928,140700.0
2009-01-30 10:50:00,19.05,19.05,19.0,19.01,181000.0,14.1853,14.1853,14.1481,14.1555,181000.0
2009-01-30 11:00:00,19.0,19.02,18.98,18.99,199500.0,14.1481,14.163,14.1332,14.1407,199500.0
2009-01-30 11:10:00,18.98,18.98,18.89,18.89,204400.0,14.1332,14.1332,14.0662,14.0662,204400.0
2009-01-30 11:20:00,18.89,18.89,18.76,18.79,215800.0,14.0662,14.0662,13.9694,13.9917,215800.0
2009-01-30 11:30:00,18.78,18.83,18.75,18.75,235600.0,13.9843,14.0215,13.9619,13.9619,235600.0
2009-01-30 11:40:00,18.76,18.78,18.68,18.74,420900.0,13.9694,13.9843,13.9098,13.9545,420900.0
2009-01-30 11:50:00,18.74,18.74,18.69,18.7,319900.0,13.9545,13.9545,13.9173,13.9247,319900.0
2009-01-30 12:00:00,18.7,18.75,18.68,18.75,344000.0,13.9247,13.9619,13.9098,13.9619,344000.0
2009-01-30 12:10:00,18.75,18.78,18.68,18.7,462500.0,13.9619,13.9843,13.9098,13.9247,462500.0
2009-01-30 12:20:00,18.7,18.7,18.67,18.67,132700.0,13.9247,13.9247,13.9024,13.9024,132700.0
2009-01-30 12:30:00,18.68,18.7,18.64,18.69,247400.0,13.9098,13.9247,13.88,13.9173,247400.0
2009-01-30 12:40:00,18.7,18.71,18.68,18.69,216900.0,13.9247,13.9322,13.9098,13.9173,216900.0
2009-01-30 12:50:00,18.69,18.7,18.68,18.69,352000.0,13.9173,13.9247,13.9098,13.9173,352000.0
2009-01-30 13:00:00,18.69,18.71,18.64,18.7,718300.0,13.9173,13.9322,13.88,13.9247,718300.0
2009-01-30 13:10:00,18.7,18.7,18.62,18.68,255200.0,13.9247,13.9247,13.8651,13.9098,255200.0
2009-01-30 13:20:00,18.68,18.68,18.54,18.59,291500.0,13.9098,13.9098,13.8056,13.8428,291500.0
2009-01-30 13:30:00,18.6,18.6,18.49,18.49,269800.0,13.8502,13.8502,13.7683,13.7683,269800.0
2009-01-30 13:40:00,18.49,18.51,18.39,18.41,574100.0,13.7683,13.7832,13.6939,13.7088,574100.0
2009-01-30 13:50:00,18.41,18.47,18.39,18.45,779000.0,13.7088,13.7534,13.6939,13.7386,779000.0
2009-01-30 14:00:00,18.45,18.6,18.45,18.53,1087100.0,13.7386,13.8502,13.7386,13.7981,1087100.0
2009-01-30 14:10:00,18.54,18.6,18.5,18.5,635000.0,13.8056,13.8502,13.7758,13.7758,635000.0
2009-01-30 14:20:00,18.51,18.64,18.47,18.61,595600.0,13.7832,13.88,13.7534,13.8577,595600.0
2009-01-30 14:30:00,18.61,18.62,18.54,18.59,492000.0,13.8577,13.8651,13.8056,13.8428,492000.0
2009-01-30 14:40:00,18.58,18.59,18.51,18.54,277000.0,13.8354,13.8428,13.7832,13.8056,277000.0
2009-01-30 14:50:00,18.53,18.57,18.53,18.53,496800.0,13.7981,13.8279,13.7981,13.7981,496800.0
2009-01-30 15:00:00,18.54,18.58,18.47,18.53,766300.0,13.8056,13.8354,13.7534,13.7981,766300.0
2009-01-30 15:10:00,18.52,18.56,18.39,18.39,669300.0,13.7907,13.8205,13.6939,13.6939,669300.0
2009-01-30 15:20:00,18.39,18.42,18.27,18.28,778800.0,13.6939,13.7162,13.6045,13.612,778800.0
2009-01-30 15:30:00,18.28,18.31,18.15,18.16,796200.0,13.612,13.6343,13.5152,13.5226,796200.0
2009-01-30 15:40:00,18.17,18.33,18.15,18.32,1589800.0,13.5301,13.6492,13.5152,13.6417,1589800.0
2009-01-30 15:50:00,18.32,18.39,18.31,18.35,2179100.0,13.6417,13.6939,13.6343,13.6641,2179100.0
2009-02-02 09:30:00,18.0,18.34,18.0,18.28,467000.0,13.4035,13.6566,13.4035,13.612,467000.0
2009-02-02 09:40:00,18.28,18.44,18.11,18.41,557200.0,13.612,13.7311,13.4854,13.7088,557200.0
2009-02-02 09:50:00,18.42,18.56,18.38,18.48,417500.0,13.7162,13.8205,13.6864,13.7609,417500.0
2009-02-02 10:00:00,18.49,18.68,18.45,18.67,517200.0,13.7683,13.9098,13.7386,13.9024,517200.0
2009-02-02 10:10:00,18.67,18.69,18.54,18.66,369800.0,13.9024,13.9173,13.8056,13.8949,369800.0
2009-02-02 10:20:00,18.66,18.71,18.54,18.55,289900.0,13.8949,13.9322,13.8056,13.813,289900.0
2009-02-02 10:30:00,18.55,18.57,18.5,18.51,228100.0,13.813,13.8279,13.7758,13.7832,228100.0
2009-02-02 10:40:00,18.52,18.53,18.41,18.5,322000.0,13.7907,13.7981,13.7088,13.7758,322000.0
2009-02-02 10:50:00,18.5,18.51,18.45,18.5,136500.0,13.7758,13.7832,13.7386,13.7758,136500.0
2009-02-02 11:00:00,18.51,18.51,18.36,18.41,195600.0,13.7832,13.7832,13.6715,13.7088,195600.0
2009-02-02 11:10:00,18.42,18.47,18.4,18.45,177400.0,13.7162,13.7534,13.7013,13.7386,177400.0
2009-02-02 11:20:00,18.46,18.46,18.37,18.4,215200.0,13.746,13.746,13.679,13.7013,215200.0
2009-02-02 11:30:00,18.41,18.51,18.4,18.46,224600.0,13.7088,13.7832,13.7013,13.746,224600.0
2009-02-02 11:40:00,18.45,18.51,18.44,18.5,230800.0,13.7386,13.7832,13.7311,13.7758,230800.0
2009-02-02 11:50:00,18.5,18.55,18.48,18.5,169100.0,13.7758,13.813,13.7609,13.7758,169100.0
2009-02-02 12:00:00,18.5,18.65,18.5,18.56,227200.0,13.7758,13.8875,13.7758,13.8205,227200.0
2009-02-02 12:10:00,18.55,18.56,18.48,18.49,169100.0,13.813,13.8205,13.7609,13.7683,169100.0
2009-02-02 12:20:00,18.5,18.53,18.45,18.49,281000.0,13.7758,13.7981,13.7386,13.7683,281000.0
2009-02-02 12:30:00,18.49,18.65,18.49,18.64,227400.0,13.7683,13.8875,13.7683,13.88,227400.0
2009-02-02 12:40:00,18.65,18.65,18.58,18.59,232400.0,13.8875,13.8875,13.8354,13.8428,232400.0
2009-02-02 12:50:00,18.59,18.6,18.52,18.53,140000.0,13.8428,13.8502,13.7907,13.7981,140000.0
2009-02-02 13:00:00,18.53,18.55,18.41,18.41,106300.0,13.7981,13.813,13.7088,13.7088,106300.0
2009-02-02 13:10:00,18.41,18.42,18.29,18.35,296300.0,13.7088,13.7162,13.6194,13.6641,296300.0
2009-02-02 13:20:00,18.35,18.37,18.33,18.34,245500.0,13.6641,13.679,13.6492,13.6566,245500.0
2009-02-02 13:30:00,18.33,18.4,18.31,18.38,190700.0,13.6492,13.7013,13.6343,13.6864,190700.0
2009-02-02 13:40:00,18.39,18.43,18.38,18.42,170000.0,13.6939,13.7237,13.6864,13.7162,170000.0
2009-02-02 13:50:00,18.42,18.42,18.29,18.3,409600.0,13.7162,13.7162,13.6194,13.6269,409600.0
2009-02-02 14:00:00,18.29,18.35,18.27,18.3,212700.0,13.6194,13.6641,13.6045,13.6269,212700.0
2009-02-02 14:10:00,18.3,18.37,18.28,18.36,160000.0,13.6269,13.679,13.612,13.6715,160000.0
2009-02-02 14:20:00,18.36,18.41,18.3,18.4,354400.0,13.6715,13.7088,13.6269,13.7013,354400.0
2009-02-02 14:30:00,18.4,18.4,18.3,18.32,277500.0,13.7013,13.7013,13.6269,13.6417,277500.0
2009-02-02 14:40:00,18.33,18.4,18.29,18.31,297300.0,13.6492,13.7013,13.6194,13.6343,297300.0
2009-02-02 14:50:00,18.32,18.35,18.3,18.32,210400.0,13.6417,13.6641,13.6269,13.6417,210400.0
2009-02-02 15:00:00,18.32,18.45,18.31,18.42,413800.0,13.6417,13.7386,13.6343,13.7162,413800.0
2009-02-02 15:10:00,18.43,18.47,18.39,18.47,359900.0,13.7237,13.7534,13.6939,13.7534,359900.0
2009-02-02 15:20:00,18.47,18.52,18.44,18.47,367300.0,13.7534,13.7907,13.7311,13.7534,367300.0
2009-02-02 15:30:00,18.47,18.57,18.45,18.46,747400.0,13.7534,13.8279,13.7386,13.746,747400.0
2009-02-02 15:40:00,18.46,18.55,18.44,18.47,802600.0,13.746,13.813,13.7311,13.7534,802600.0
2009-02-02 15:50:00,18.47,18.5,18.41,18.45,1278200.0,13.7534,13.7758,13.7088,13.7386,1278200.0
2009-02-03 09:30:00,18.42,18.61,18.3,18.32,244100.0,13.7162,13.8577,13.6269,13.6417,244100.0
2009-02-03 09:40:00,18.31,18.38,18.08,18.1,389100.0,13.6343,13.6864,13.463,13.4779,389100.0
2009-02-03 09:50:00,18.13,18.21,18.12,18.16,213900.0,13.5003,13.5598,13.4928,13.5226,213900.0
2009-02-03 10:00:00,18.17,18.39,18.17,18.35,495800.0,13.5301,13.6939,13.5301,13.6641,495800.0
2009-02-03 10:10:00,18.35,18.35,18.19,18.2,343000.0,13.6641,13.6641,13.5449,13.5524,343000.0
2009-02-03 10:20:00,18.2,18.3,18.14,18.29,194900.0,13.5524,13.6269,13.5077,13.6194,194900.0
2009-02-03 10:30:00,18.28,18.36,18.25,18.3,301800.0,13.612,13.6715,13.5896,13.6269,301800.0
2009-02-03 10:40:00,18.31,18.5,18.3,18.49,223000.0,13.6343,13.7758,13.6269,13.7683,223000.0
2009-02-03 10:50:00,18.49,18.5,18.42,18.48,220600.0,13.7683,13.7758,13.7162,13.7609,220600.0
2009-02-03 11:00:00,18.48,18.65,18.47,18.59,196100.0,13.7609,13.8875,13.7534,13.8428,196100.0
2009-02-03 11:10:00,18.6,18.66,18.56,18.57,393100.0,13.8502,13.8949,13.8205,13.8279,393100.0
2009-02-03 11:20:00,18.57,18.65,18.53,18.55,255800.0,13.8279,13.8875,13.7981,13.813,255800.0
2009-02-03 11:30:00,18.55,18.66,18.53,18.58,254600.0,13.813,13.8949,13.7981,13.8354,254600.0
2009-02-03 11:40:00,18.58,18.61,18.54,18.6,92600.0,13.8354,13.8577,13.8056,13.8502,92600.0
2009-02-03 11:50:00,18.6,18.63,18.59,18.61,116900.0,13.8502,13.8726,13.8428,13.8577,116900.0
2009-02-03 12:00:00,18.61,18.66,18.6,18.64,124700.0,13.8577,13.8949,13.8502,13.88,124700.0
2009-02-03 12:10:00,18.65,18.69,18.59,18.6,283700.0,13.8875,13.9173,13.8428,13.8502,283700.0
2009-02-03 12:20:00,18.6,18.6,18.52,18.55,68700.0,13.8502,13.8502,13.7907,13.813,68700.0
2009-02-03 12:30:00,18.54,18.61,18.54,18.59,74000.0,13.8056,13.8577,13.8056,13.8428,74000.0
2009-02-03 12:40:00,18.59,18.65,18.57,18.61,147200.0,13.8428,13.8875,13.8279,13.8577,147200.0
2009-02-03 12:50:00,18.61,18.61,18.55,18.55,178300.0,13.8577,13.8577,13.813,13.813,178300.0
2009-02-03 13:00:00,18.55,18.55,18.49,18.51,105900.0,13.813,13.813,13.7683,13.7832,105900.0
2009-02-03 13:10:00,18.51,18.6,18.5,18.59,107100.0,13.7832,13.8502,13.7758,13.8428,107100.0
2009-02-03 13:20:00,18.59,18.6,18.53,18.56,51200.0,13.8428,13.8502,13.7981,13.8205,51200.0
2009-02-03 13:30:00,18.55,18.66,18.55,18.65,119200.0,13.813,13.8949,13.813,13.8875,119200.0
2009-02-03 13:40:00,18.66,18.69,18.59,18.61,143200.0,13.8949,13.9173,13.8428,13.8577,143200.0
2009-02-03 13:50:00,18.6,18.66,18.55,18.66,194900.0,13.8502,13.8949,13.813,13.8949,194900.0
2009-02-03 14:00:00,18.66,18.81,18.62,18.81,210300.0,13.8949,14.0066,13.8651,14.0066,210300.0
2009-02-03 14:10:00,18.81,18.88,18.78,18.83,243300.0,14.0066,14.0587,13.9843,14.0215,243300.0
2009-02-03 14:20:00,18.84,18.92,18.82,18.82,193400.0,14.029,14.0885,14.0141,14.0141,193400.0
2009-02-03 14:30:00,18.82,18.91,18.82,18.83,280900.0,14.0141,14.0811,14.0141,14.0215,280900.0
2009-02-03 14:40:00,18.83,18.87,18.8,18.86,253400.0,14.0215,14.0513,13.9992,14.0439,253400.0
2009-02-03 14:50:00,18.86,18.89,18.83,18.85,253200.0,14.0439,14.0662,14.0215,14.0364,253200.0
2009-02-03 15:00:00,18.85,18.98,18.82,18.96,267500.0,14.0364,14.1332,14.0141,14.1183,267500.0
2009-02-03 15:10:00,18.98,19.07,18.97,18.98,353800.0,14.1332,14.2002,14.1258,14.1332,353800.0
2009-02-03 15:20:00,18.98,19.03,18.93,18.97,456600.0,14.1332,14.1704,14.096,14.1258,456600.0
2009-02-03 15:30:00,18.97,19.0,18.89,18.93,395700.0,14.1258,14.1481,14.0662,14.096,395700.0
2009-02-03 15:40:00,18.94,18.98,18.91,18.94,359000.0,14.1034,14.1332,14.0811,14.1034,359000.0
2009-02-03 15:50:00,18.94,18.98,18.92,18.93,572900.0,14.1034,14.1332,14.0885,14.096,572900.0
2009-02-04 09:30:00,19.0,19.11,18.56,18.73,440500.0,14.1481,14.23,13.8205,13.947,440500.0
2009-02-04 09:40:00,18.73,18.92,18.67,18.8,388800.0,13.947,14.0885,13.9024,13.9992,388800.0
2009-02-04 09:50:00,18.79,18.99,18.7,18.88,253700.0,13.9917,14.1407,13.9247,14.0587,253700.0
2009-02-04 10:00:00,18.89,19.03,18.89,18.99,262600.0,14.0662,14.1704,14.0662,14.1407,262600.0
2009-02-04 10:10:00,19.0,19.07,18.92,18.94,367500.0,14.1481,14.2002,14.0885,14.1034,367500.0
2009-02-04 10:20:00,18.94,19.08,18.94,19.06,142800.0,14.1034,14.2077,14.1034,14.1928,142800.0
2009-02-04 10:30:00,19.05,19.11,19.0,19.0,259800.0,14.1853,14.23,14.1481,14.1481,259800.0
2009-02-04 10:40:00,19.01,19.09,19.01,19.04,132600.0,14.1555,14.2151,14.1555,14.1779,132600.0
2009-02-04 10:50:00,19.04,19.15,19.01,19.13,213400.0,14.1779,14.2598,14.1555,14.2449,213400.0
2009-02-04 11:00:00,19.13,19.14,19.02,19.04,176500.0,14.2449,14.2524,14.163,14.1779,176500.0
2009-02-04 11:10:00,19.04,19.05,18.89,18.9,346500.0,14.1779,14.1853,14.0662,14.0736,346500.0
2009-02-04 11:20:00,18.9,18.9,18.67,18.71,487300.0,14.0736,14.0736,13.9024,13.9322,487300.0
2009-02-04 11:30:00,18.72,18.78,18.7,18.76,110200.0,13.9396,13.9843,13.9247,13.9694,110200.0
2009-02-04 11:40:00,18.76,18.78,18.72,18.74,73000.0,13.9694,13.9843,13.9396,13.9545,73000.0
2009-02-04 11:50:00,18.74,18.76,18.73,18.73,81800.0,13.9545,13.9694,13.947,13.947,81800.0
2009-02-04 12:00:00,18.74,18.76,18.73,18.76,99100.0,13.9545,13.9694,13.947,13.9694,99100.0
2009-02-04 12:10:00,18.76,18.76,18.69,18.7,81300.0,13.9694,13.9694,13.9173,13.9247,81300.0
2009-02-04 12:20:00,18.7,18.71,18.59,18.6,195400.0,13.9247,13.9322,13.8428,13.8502,195400.0
2009-02-04 12:30:00,18.6,18.65,18.59,18.64,85400.0,13.8502,13.8875,13.8428,13.88,85400.0
2009-02-04 12:40:00,18.64,18.71,18.64,18.71,68200.0,13.88,13.9322,13.88,13.9322,68200.0
2009-02-04 12:50:00,18.71,18.72,18.59,18.6,98900.0,13.9322,13.9396,13.8428,13.8502,98900.0
2009-02-04 13:00:00,18.61,18.62,18.56,18.62,92700.0,13.8577,13.8651,13.8205,13.8651,92700.0
2009-02-04 13:10:00,18.62,18.67,18.58,18.61,149700.0,13.8651,13.9024,13.8354,13.8577,149700.0
2009-02-04 13:20:00,18.61,18.71,18.61,18.71,129500.0,13.8577,13.9322,13.8577,13.9322,129500.0
2009-02-04 13:30:00,18.71,18.74,18.58,18.58,228700.0,13.9322,13.9545,13.8354,13.8354,228700.0
2009-02-04 13:40:00,18.58,18.58,18.43,18.47,352800.0,13.8354,13.8354,13.7237,13.7534,352800.0
2009-02-04 13:50:00,18.46,18.5,18.41,18.5,366400.0,13.746,13.7758,13.7088,13.7758,366400.0
2009-02-04 14:00:00,18.5,18.52,18.46,18.48,337400.0,13.7758,13.7907,13.746,13.7609,337400.0
2009-02-04 14:10:00,18.48,18.51,18.44,18.44,267200.0,13.7609,13.7832,13.7311,13.7311,267200.0
2009-02-04 14:20:00,18.44,18.5,18.37,18.45,248100.0,13.7311,13.7758,13.679,13.7386,248100.0
2009-02-04 14:30:00,18.45,18.51,18.42,18.49,395600.0,13.7386,13.7832,13.7162,13.7683,395600.0
2009-02-04 14:40:00,18.5,18.5,18.4,18.48,186500.0,13.7758,13.7758,13.7013,13.7609,186500.0
2009-02-04 14:50:00,18.48,18.49,18.35,18.46,426500.0,13.7609,13.7683,13.6641,13.746,426500.0
2009-02-04 15:00:00,18.46,18.51,18.39,18.47,510700.0,13.746,13.7832,13.6939,13.7534,510700.0
2009-02-04 15:10:00,18.48,18.48,18.4,18.44,287400.0,13.7609,13.7609,13.7013,13.7311,287400.0
2009-02-04 15:20:00,18.44,18.44,18.35,18.39,490600.0,13.7311,13.7311,13.6641,13.6939,490600.0
2009-02-04 15:30:00,18.4,18.43,18.35,18.41,432500.0,13.7013,13.7237,13.6641,13.7088,432500.0
2009-02-04 15:40:00,18.42,18.47,18.41,18.44,449500.0,13.7162,13.7534,13.7088,13.7311,449500.0
2009-02-04 15:50:00,18.44,18.46,18.39,18.4,670100.0,13.7311,13.746,13.6939,13.7013,670100.0
2009-02-05 09:30:00,18.39,18.53,18.28,18.48,494600.0,13.6939,13.7981,13.612,13.7609,494600.0
2009-02-05 09:40:00,18.48,18.51,18.3,18.37,524200.0,13.7609,13.7832,13.6269,13.679,524200.0
2009-02-05 09:50:00,18.37,18.4,18.2,18.22,314500.0,13.679,13.7013,13.5524,13.5673,314500.0
2009-02-05 10:00:00,18.21,18.31,18.16,18.27,244200.0,13.5598,13.6343,13.5226,13.6045,244200.0
2009-02-05 10:10:00,18.28,18.33,18.27,18.28,410100.0,13.612,13.6492,13.6045,13.612,410100.0
2009-02-05 10:20:00,18.29,18.35,18.27,18.33,392800.0,13.6194,13.6641,13.6045,13.6492,392800.0
2009-02-05 10:30:00,18.32,18.36,18.28,18.33,957800.0,13.6417,13.6715,13.612,13.6492,957800.0
2009-02-05 10:40:00,18.33,18.44,18.32,18.43,452800.0,13.6492,13.7311,13.6417,13.7237,452800.0
2009-02-05 10:50:00,18.43,18.74,18.4,18.69,531400.0,13.7237,13.9545,13.7013,13.9173,531400.0
2009-02-05 11:00:00,18.69,18.79,18.63,18.78,497000.0,13.9173,13.9917,13.8726,13.9843,497000.0
2009-02-05 11:10:00,18.78,18.79,18.71,18.71,319900.0,13.9843,13.9917,13.9322,13.9322,319900.0
2009-02-05 11:20:00,18.71,18.76,18.66,18.66,323900.0,13.9322,13.9694,13.8949,13.8949,323900.0
2009-02-05 11:30:00,18.66,18.72,18.61,18.62,471100.0,13.8949,13.9396,13.8577,13.8651,471100.0
2009-02-05 11:40:00,18.61,18.68,18.6,18.67,132000.0,13.8577,13.9098,13.8502,13.9024,132000.0
2009-02-05 11:50:00,18.67,18.77,18.64,18.77,140500.0,13.9024,13.9768,13.88,13.9768,140500.0
2009-02-05 12:00:00,18.77,18.99,18.77,18.99,453600.0,13.9768,14.1407,13.9768,14.1407,453600.0
2009-02-05 12:10:00,18.98,19.05,18.92,18.95,579800.0,14.1332,14.1853,14.0885,14.1109,579800.0
2009-02-05 12:20:00,18.95,19.0,18.88,18.88,194600.0,14.1109,14.1481,14.0587,14.0587,194600.0
2009-02-05 12:30:00,18.89,18.93,18.87,18.89,195400.0,14.0662,14.096,14.0513,14.0662,195400.0
2009-02-05 12:40:00,18.9,18.95,18.85,18.86,188000.0,14.0736,14.1109,14.0364,14.0439,188000.0
2009-02-05 12:50:00,18.87,18.99,18.84,18.98,156200.0,14.0513,14.1407,14.029,14.1332,156200.0
2009-02-05 13:00:00,18.98,18.99,18.85,18.93,138500.0,14.1332,14.1407,14.0364,14.096,138500.0
2009-02-05 13:10:00,18.93,18.94,18.82,18.87,179500.0,14.096,14.1034,14.0141,14.0513,179500.0
2009-02-05 13:20:00,18.87,18.88,18.75,18.77,139200.0,14.0513,14.0587,13.9619,13.9768,139200.0
2009-02-05 13:30:00,18.76,18.82,18.75,18.76,318600.0,13.9694,14.0141,13.9619,13.9694,318600.0
2009-02-05 13:40:00,18.75,18.81,18.72,18.79,202700.0,13.9619,14.0066,13.9396,13.9917,202700.0
2009-02-05 13:50:00,18.79,18.8,18.7,18.72,180400.0,13.9917,13.9992,13.9247,13.9396,180400.0
2009-02-05 14:00:00,18.71,18.79,18.71,18.75,387000.0,13.9322,13.9917,13.9322,13.9619,387000.0
2009-02-05 14:10:00,18.75,18.76,18.65,18.74,234800.0,13.9619,13.9694,13.8875,13.9545,234800.0
2009-02-05 14:20:00,18.73,18.8,18.68,18.8,507100.0,13.947,13.9992,13.9098,13.9992,507100.0
2009-02-05 14:30:00,18.81,18.86,18.77,18.82,384500.0,14.0066,14.0439,13.9768,14.0141,384500.0
2009-02-05 14:40:00,18.82,18.85,18.73,18.73,256400.0,14.0141,14.0364,13.947,13.947,256400.0
2009-02-05 14:50:00,18.73,18.75,18.61,18.66,295500.0,13.947,13.9619,13.8577,13.8949,295500.0
2009-02-05 15:00:00,18.66,18.7,18.54,18.57,572000.0,13.8949,13.9247,13.8056,13.8279,572000.0
2009-02-05 15:10:00,18.58,18.66,18.58,18.6,510100.0,13.8354,13.8949,13.8354,13.8502,510100.0
2009-02-05 15:20:00,18.6,18.66,18.58,18.65,815900.0,13.8502,13.8949,13.8354,13.8875,815900.0
2009-02-05 15:30:00,18.65,18.77,18.6,18.73,791700.0,13.8875,13.9768,13.8502,13.947,791700.0
2009-02-05 15:40:00,18.73,18.8,18.71,18.72,1480900.0,13.947,13.9992,13.9322,13.9396,1480900.0
2009-02-05 15:50:00,18.72,18.84,18.68,18.81,1706700.0,13.9396,14.029,13.9098,14.0066,1706700.0
2009-02-06 09:30:00,19.03,19.17,18.85,19.0,810200.0,14.1704,14.2747,14.0364,14.1481,810200.0
2009-02-06 09:40:00,19.0,19.2,18.98,19.09,1039800.0,14.1481,14.297,14.1332,14.2151,1039800.0
2009-02-06 09:50:00,19.09,19.12,18.97,19.08,696000.0,14.2151,14.2375,14.1258,14.2077,696000.0
2009-02-06 10:00:00,19.08,19.13,19.06,19.1,369600.0,14.2077,14.2449,14.1928,14.2226,369600.0
2009-02-06 10:10:00,19.1,19.16,19.09,19.16,468900.0,14.2226,14.2672,14.2151,14.2672,468900.0
2009-02-06 10:20:00,19.16,19.18,19.11,19.14,430000.0,14.2672,14.2821,14.23,14.2524,430000.0
2009-02-06 10:30:00,19.14,19.17,19.1,19.14,686500.0,14.2524,14.2747,14.2226,14.2524,686500.0
2009-02-06 10:40:00,19.14,19.14,19.05,19.1,674300.0,14.2524,14.2524,14.1853,14.2226,674300.0
2009-02-06 10:50:00,19.1,19.16,19.08,19.15,945400.0,14.2226,14.2672,14.2077,14.2598,945400.0
2009-02-06 11:00:00,19.15,19.18,19.13,19.15,664000.0,14.2598,14.2821,14.2449,14.2598,664000.0
2009-02-06 11:10:00,19.15,19.24,19.14,19.21,1006600.0,14.2598,14.3268,14.2524,14.3045,1006600.0
2009-02-06 11:20:00,19.21,19.22,19.12,19.15,371400.0,14.3045,14.3119,14.2375,14.2598,371400.0
2009-02-06 11:30:00,19.15,19.23,19.13,19.2,488800.0,14.2598,14.3194,14.2449,14.297,488800.0
2009-02-06 11:40:00,19.2,19.25,19.19,19.25,341300.0,14.297,14.3343,14.2896,14.3343,341300.0
2009-02-06 11:50:00,19.25,19.35,19.22,19.33,501600.0,14.3343,14.4087,14.3119,14.3938,501600.0
2009-02-06 12:00:00,19.33,19.34,19.24,19.26,505700.0,14.3938,14.4013,14.3268,14.3417,505700.0
2009-02-06 12:10:00,19.26,19.28,19.18,19.22,294700.0,14.3417,14.3566,14.2821,14.3119,294700.0
2009-02-06 12:20:00,19.22,19.28,19.19,19.26,504200.0,14.3119,14.3566,14.2896,14.3417,504200.0
2009-02-06 12:30:00,19.26,19.3,19.22,19.25,1716300.0,14.3417,14.3715,14.3119,14.3343,1716300.0
2009-02-06 12:40:00,19.25,19.28,19.16,19.17,342900.0,14.3343,14.3566,14.2672,14.2747,342900.0
2009-02-06 12:50:00,19.16,19.23,19.15,19.2,155600.0,14.2672,14.3194,14.2598,14.297,155600.0
2009-02-06 13:00:00,19.21,19.21,19.11,19.19,413400.0,14.3045,14.3045,14.23,14.2896,413400.0
2009-02-06 13:10:00,19.19,19.22,19.16,19.2,1073100.0,14.2896,14.3119,14.2672,14.297,1073100.0
2009-02-06 13:20:00,19.2,19.22,19.17,19.2,1042300.0,14.297,14.3119,14.2747,14.297,1042300.0
2009-02-06 13:30:00,19.2,19.35,19.19,19.35,2521000.0,14.297,14.4087,14.2896,14.4087,2521000.0
2009-02-06 13:40:00,19.35,19.4,19.3,19.32,1583000.0,14.4087,14.446,14.3715,14.3864,1583000.0
2009-02-06 13:50:00,19.32,19.34,19.28,19.32,544800.0,14.3864,14.4013,14.3566,14.3864,544800.0
2009-02-06 14:00:00,19.32,19.35,19.26,19.34,1224700.0,14.3864,14.4087,14.3417,14.4013,1224700.0
2009-02-06 14:10:00,19.35,19.37,19.25,19.3,1157100.0,14.4087,14.4236,14.3343,14.3715,1157100.0
2009-02-06 14:20:00,19.3,19.34,19.29,19.31,415600.0,14.3715,14.4013,14.364,14.3789,415600.0
2009-02-06 14:30:00,19.32,19.41,19.3,19.33,566000.0,14.3864,14.4534,14.3715,14.3938,566000.0
2009-02-06 14:40:00,19.32,19.39,19.21,19.23,1096200.0,14.3864,14.4385,14.3045,14.3194,1096200.0
2009-02-06 14:50:00,19.23,19.28,19.18,19.2,518100.0,14.3194,14.3566,14.2821,14.297,518100.0
2009-02-06 15:00:00,19.2,19.26,19.14,19.19,781500.0,14.297,14.3417,14.2524,14.2896,781500.0
2009-02-06 15:10:00,19.2,19.23,19.08,19.09,881100.0,14.297,14.3194,14.2077,14.2151,881100.0
2009-02-06 15:20:00,19.09,19.2,19.05,19.12,608200.0,14.2151,14.297,14.1853,14.2375,608200.0
2009-02-06 15:30:00,19.11,19.26,19.11,19.24,1030100.0,14.23,14.3417,14.23,14.3268,1030100.0
2009-02-06 15:40:00,19.24,19.27,19.2,19.21,1722200.0,14.3268,14.3492,14.297,14.3045,1722200.0
2009-02-06 15:50:00,19.21,19.25,19.16,19.24,2882300.0,14.3045,14.3343,14.2672,14.3268,2882300.0
2009-02-09 09:30:00,19.2,19.44,18.91,19.02,679100.0,14.297,14.4757,14.0811,14.163,679100.0
2009-02-09 09:40:00,19.03,19.19,18.95,19.14,796200.0,14.1704,14.2896,14.1109,14.2524,796200.0
2009-02-09 09:50:00,19.15,19.16,19.03,19.03,473100.0,14.2598,14.2672,14.1704,14.1704,473100.0
2009-02-09 10:00:00,19.02,19.04,18.64,18.65,653400.0,14.163,14.1779,13.88,13.8875,653400.0
2009-02-09 10:10:00,18.65,18.83,18.64,18.81,392000.0,13.8875,14.0215,13.88,14.0066,392000.0
2009-02-09 10:20:00,18.81,18.94,18.81,18.92,328800.0,14.0066,14.1034,14.0066,14.0885,328800.0
2009-02-09 10:30:00,18.92,19.0,18.9,18.97,461300.0,14.0885,14.1481,14.0736,14.1258,461300.0
2009-02-09 10:40:00,18.97,19.08,18.96,19.07,312300.0,14.1258,14.2077,14.1183,14.2002,312300.0
2009-02-09 10:50:00,19.07,19.15,19.03,19.14,305000.0,14.2002,14.2598,14.1704,14.2524,305000.0
2009-02-09 11:00:00,19.15,19.16,19.05,19.06,381400.0,14.2598,14.2672,14.1853,14.1928,381400.0
2009-02-09 11:10:00,19.07,19.14,18.99,19.01,445000.0,14.2002,14.2524,14.1407,14.1555,445000.0
2009-02-09 11:20:00,19.01,19.05,18.92,19.04,271700.0,14.1555,14.1853,14.0885,14.1779,271700.0
2009-02-09 11:30:00,19.04,19.1,19.0,19.09,323600.0,14.1779,14.2226,14.1481,14.2151,323600.0
2009-02-09 11:40:00,19.1,19.1,18.9,18.95,327400.0,14.2226,14.2226,14.0736,14.1109,327400.0
2009-02-09 11:50:00,18.96,19.07,18.96,19.06,165000.0,14.1183,14.2002,14.1183,14.1928,165000.0
2009-02-09 12:00:00,19.07,19.13,19.06,19.06,402500.0,14.2002,14.2449,14.1928,14.1928,402500.0
2009-02-09 12:10:00,19.05,19.06,19.0,19.02,149300.0,14.1853,14.1928,14.1481,14.163,149300.0
2009-02-09 12:20:00,19.03,19.03,18.95,18.97,156700.0,14.1704,14.1704,14.1109,14.1258,156700.0
2009-02-09 12:30:00,18.97,18.97,18.91,18.92,119200.0,14.1258,14.1258,14.0811,14.0885,119200.0
2009-02-09 12:40:00,18.92,18.95,18.88,18.91,117000.0,14.0885,14.1109,14.0587,14.0811,117000.0
2009-02-09 12:50:00,18.9,19.07,18.9,19.05,130800.0,14.0736,14.2002,14.0736,14.1853,130800.0
2009-02-09 13:00:00,19.05,19.09,19.04,19.07,112000.0,14.1853,14.2151,14.1779,14.2002,112000.0
2009-02-09 13:10:00,19.07,19.08,19.03,19.03,131200.0,14.2002,14.2077,14.1704,14.1704,131200.0
2009-02-09 13:20:00,19.04,19.04,18.95,18.97,110800.0,14.1779,14.1779,14.1109,14.1258,110800.0
2009-02-09 13:30:00,18.97,18.98,18.86,18.9,214000.0,14.1258,14.1332,14.0439,14.0736,214000.0
2009-02-09 13:40:00,18.9,18.93,18.88,18.89,131300.0,14.0736,14.096,14.0587,14.0662,131300.0
2009-02-09 13:50:00,18.9,18.94,18.87,18.94,125000.0,14.0736,14.1034,14.0513,14.1034,125000.0
2009-02-09 14:00:00,18.94,18.99,18.93,18.99,301600.0,14.1034,14.1407,14.096,14.1407,301600.0
2009-02-09 14:10:00,18.99,18.99,18.87,18.88,144900.0,14.1407,14.1407,14.0513,14.0587,144900.0
2009-02-09 14:20:00,18.88,18.94,18.82,18.88,242400.0,14.0587,14.1034,14.0141,14.0587,242400.0
2009-02-09 14:30:00,18.87,18.92,18.86,18.91,179000.0,14.0513,14.0885,14.0439,14.0811,179000.0
2009-02-09 14:40:00,18.92,18.94,18.84,18.9,131700.0,14.0885,14.1034,14.029,14.0736,131700.0
2009-02-09 14:50:00,18.89,18.97,18.88,18.93,123600.0,14.0662,14.1258,14.0587,14.096,123600.0
2009-02-09 15:00:00,18.94,18.94,18.85,18.86,216300.0,14.1034,14.1034,14.0364,14.0439,216300.0
2009-02-09 15:10:00,18.86,18.93,18.83,18.89,250900.0,14.0439,14.096,14.0215,14.0662,250900.0
2009-02-09 15:20:00,18.89,19.02,18.89,19.02,298800.0,14.0662,14.163,14.0662,14.163,298800.0
2009-02-09 15:30:00,19.02,19.06,18.97,18.99,351900.0,14.163,14.1928,14.1258,14.1407,351900.0
2009-02-09 15:40:00,18.99,19.03,18.95,19.02,328700.0,14.1407,14.1704,14.1109,14.163,328700.0
2009-02-09 15:50:00,19.02,19.03,18.97,19.0,579100.0,14.163,14.1704,14.1258,14.1481,579100.0
2009-02-10 09:30:00,18.95,18.95,18.66,18.78,459600.0,14.1109,14.1109,13.8949,13.9843,459600.0
2009-02-10 09:40:00,18.78,19.0,18.65,18.95,479900.0,13.9843,14.1481,13.8875,14.1109,479900.0
2009-02-10 09:50:00,18.95,18.98,18.75,18.78,554800.0,14.1109,14.1332,13.9619,13.9843,554800.0
2009-02-10 10:00:00,18.78,18.82,18.73,18.8,424800.0,13.9843,14.0141,13.947,13.9992,424800.0
2009-02-10 10:10:00,18.8,18.83,18.7,18.7,269200.0,13.9992,14.0215,13.9247,13.9247,269200.0
2009-02-10 10:20:00,18.7,18.72,18.54,18.7,348200.0,13.9247,13.9396,13.8056,13.9247,348200.0
2009-02-10 10:30:00,18.69,18.77,18.67,18.77,257500.0,13.9173,13.9768,13.9024,13.9768,257500.0
2009-02-10 10:40:00,18.77,18.92,18.76,18.92,342400.0,13.9768,14.0885,13.9694,14.0885,342400.0
2009-02-10 10:50:00,18.91,18.95,18.86,18.92,234100.0,14.0811,14.1109,14.0439,14.0885,234100.0
2009-02-10 11:00:00,18.92,19.04,18.5,18.65,528700.0,14.0885,14.1779,13.7758,13.8875,528700.0
2009-02-10 11:10:00,18.65,18.66,18.5,18.55,372700.0,13.8875,13.8949,13.7758,13.813,372700.0
2009-02-10 11:20:00,18.55,18.61,18.36,18.44,383200.0,13.813,13.8577,13.6715,13.7311,383200.0
2009-02-10 11:30:00,18.44,18.44,18.01,18.17,724900.0,13.7311,13.7311,13.4109,13.5301,724900.0
2009-02-10 11:40:00,18.18,18.37,18.14,18.34,405700.0,13.5375,13.679,13.5077,13.6566,405700.0
2009-02-10 11:50:00,18.33,18.33,18.24,18.33,328300.0,13.6492,13.6492,13.5822,13.6492,328300.0
2009-02-10 12:00:00,18.33,18.35,18.24,18.35,383400.0,13.6492,13.6641,13.5822,13.6641,383400.0
2009-02-10 12:10:00,18.35,18.46,18.34,18.43,378900.0,13.6641,13.746,13.6566,13.7237,378900.0
2009-02-10 12:20:00,18.43,18.43,18.3,18.34,307100.0,13.7237,13.7237,13.6269,13.6566,307100.0
2009-02-10 12:30:00,18.35,18.36,18.25,18.34,227500.0,13.6641,13.6715,13.5896,13.6566,227500.0
2009-02-10 12:40:00,18.35,18.37,18.28,18.35,303000.0,13.6641,13.679,13.612,13.6641,303000.0
2009-02-10 12:50:00,18.34,18.41,18.28,18.29,272500.0,13.6566,13.7088,13.612,13.6194,272500.0
2009-02-10 13:00:00,18.29,18.3,18.17,18.18,268700.0,13.6194,13.6269,13.5301,13.5375,268700.0
2009-02-10 13:10:00,18.18,18.25,18.15,18.16,264600.0,13.5375,13.5896,13.5152,13.5226,264600.0
2009-02-10 13:20:00,18.15,18.17,18.03,18.13,312100.0,13.5152,13.5301,13.4258,13.5003,312100.0
2009-02-10 13:30:00,18.13,18.33,18.11,18.32,282900.0,13.5003,13.6492,13.4854,13.6417,282900.0
2009-02-10 13:40:00,18.32,18.35,18.28,18.3,313100.0,13.6417,13.6641,13.612,13.6269,313100.0
2009-02-10 13:50:00,18.3,18.34,18.23,18.27,139100.0,13.6269,13.6566,13.5747,13.6045,139100.0
2009-02-10 14:00:00,18.27,18.34,18.22,18.23,317700.0,13.6045,13.6566,13.5673,13.5747,317700.0
2009-02-10 14:10:00,18.23,18.26,18.1,18.14,234500.0,13.5747,13.5971,13.4779,13.5077,234500.0
2009-02-10 14:20:00,18.14,18.18,18.11,18.12,282500.0,13.5077,13.5375,13.4854,13.4928,282500.0
2009-02-10 14:30:00,18.13,18.18,18.07,18.17,433500.0,13.5003,13.5375,13.4556,13.5301,433500.0
2009-02-10 14:40:00,18.18,18.33,18.16,18.32,788600.0,13.5375,13.6492,13.5226,13.6417,788600.0
2009-02-10 14:50:00,18.32,18.32,18.1,18.11,484000.0,13.6417,13.6417,13.4779,13.4854,484000.0
2009-02-10 15:00:00,18.11,18.27,18.11,18.21,331900.0,13.4854,13.6045,13.4854,13.5598,331900.0
2009-02-10 15:10:00,18.2,18.23,18.06,18.08,514600.0,13.5524,13.5747,13.4481,13.463,514600.0
2009-02-10 15:20:00,18.08,18.15,18.05,18.08,637200.0,13.463,13.5152,13.4407,13.463,637200.0
2009-02-10 15:30:00,18.08,18.19,18.07,18.16,647100.0,13.463,13.5449,13.4556,13.5226,647100.0
2009-02-10 15:40:00,18.15,18.26,18.1,18.2,892400.0,13.5152,13.5971,13.4779,13.5524,892400.0
2009-02-10 15:50:00,18.21,18.26,18.12,18.2,1095300.0,13.5598,13.5971,13.4928,13.5524,1095300.0
2009-02-11 09:30:00,18.25,18.32,18.05,18.2,291200.0,13.5896,13.6417,13.4407,13.5524,291200.0
2009-02-11 09:40:00,18.21,18.31,18.14,18.29,331000.0,13.5598,13.6343,13.5077,13.6194,331000.0
2009-02-11 09:50:00,18.29,18.31,18.19,18.25,365800.0,13.6194,13.6343,13.5449,13.5896,365800.0
2009-02-11 10:00:00,18.25,18.32,18.18,18.22,327800.0,13.5896,13.6417,13.5375,13.5673,327800.0
2009-02-11 10:10:00,18.2,18.26,18.1,18.12,659700.0,13.5524,13.5971,13.4779,13.4928,659700.0
2009-02-11 10:20:00,18.11,18.18,18.06,18.06,434400.0,13.4854,13.5375,13.4481,13.4481,434400.0
2009-02-11 10:30:00,18.06,18.09,17.94,17.97,633300.0,13.4481,13.4705,13.3588,13.3811,633300.0
2009-02-11 10:40:00,17.97,18.11,17.97,18.11,251100.0,13.3811,13.4854,13.3811,13.4854,251100.0
2009-02-11 10:50:00,18.11,18.16,18.04,18.06,483700.0,13.4854,13.5226,13.4332,13.4481,483700.0
2009-02-11 11:00:00,18.06,18.11,18.03,18.05,386500.0,13.4481,13.4854,13.4258,13.4407,386500.0
2009-02-11 11:10:00,18.04,18.19,18.04,18.16,410500.0,13.4332,13.5449,13.4332,13.5226,410500.0
2009-02-11 11:20:00,18.16,18.2,18.08,18.18,237600.0,13.5226,13.5524,13.463,13.5375,237600.0
2009-02-11 11:30:00,18.18,18.25,18.12,18.13,425700.0,13.5375,13.5896,13.4928,13.5003,425700.0
2009-02-11 11:40:00,18.14,18.19,18.07,18.1,221800.0,13.5077,13.5449,13.4556,13.4779,221800.0
2009-02-11 11:50:00,18.11,18.17,18.08,18.1,205700.0,13.4854,13.5301,13.463,13.4779,205700.0
2009-02-11 12:00:00,18.1,18.11,18.08,18.09,77900.0,13.4779,13.4854,13.463,13.4705,77900.0
2009-02-11 12:10:00,18.09,18.1,18.01,18.07,159400.0,13.4705,13.4779,13.4109,13.4556,159400.0
2009-02-11 12:20:00,18.07,18.21,18.06,18.21,383800.0,13.4556,13.5598,13.4481,13.5598,383800.0
2009-02-11 12:30:00,18.21,18.21,18.09,18.16,271800.0,13.5598,13.5598,13.4705,13.5226,271800.0
2009-02-11 12:40:00,18.17,18.24,18.16,18.16,268800.0,13.5301,13.5822,13.5226,13.5226,268800.0
2009-02-11 12:50:00,18.17,18.21,18.02,18.05,323200.0,13.5301,13.5598,13.4184,13.4407,323200.0
2009-02-11 13:00:00,18.05,18.13,18.03,18.04,278200.0,13.4407,13.5003,13.4258,13.4332,278200.0
2009-02-11 13:10:00,18.04,18.12,18.03,18.06,192900.0,13.4332,13.4928,13.4258,13.4481,192900.0
2009-02-11 13:20:00,18.06,18.09,18.05,18.07,281500.0,13.4481,13.4705,13.4407,13.4556,281500.0
2009-02-11 13:30:00,18.08,18.1,18.05,18.06,241900.0,13.463,13.4779,13.4407,13.4481,241900.0
2009-02-11 13:40:00,18.06,18.06,17.98,17.98,421200.0,13.4481,13.4481,13.3886,13.3886,421200.0
2009-02-11 13:50:00,17.98,18.04,17.93,17.96,280700.0,13.3886,13.4332,13.3513,13.3737,280700.0
2009-02-11 14:00:00,17.97,18.0,17.92,17.97,295400.0,13.3811,13.4035,13.3439,13.3811,295400.0
2009-02-11 14:10:00,17.97,17.97,17.85,17.9,542500.0,13.3811,13.3811,13.2918,13.329,542500.0
2009-02-11 14:20:00,17.9,18.07,17.86,18.02,261100.0,13.329,13.4556,13.2992,13.4184,261100.0
2009-02-11 14:30:00,18.02,18.1,18.0,18.09,236500.0,13.4184,13.4779,13.4035,13.4705,236500.0
2009-02-11 14:40:00,18.1,18.19,18.1,18.17,375000.0,13.4779,13.5449,13.4779,13.5301,375000.0
2009-02-11 14:50:00,18.17,18.5,18.17,18.5,1512200.0,13.5301,13.7758,13.5301,13.7758,1512200.0
2009-02-11 15:00:00,18.5,18.51,18.28,18.31,712000.0,13.7758,13.7832,13.612,13.6343,712000.0
2009-02-11 15:10:00,18.3,18.45,18.3,18.34,403000.0,13.6269,13.7386,13.6269,13.6566,403000.0
2009-02-11 15:20:00,18.35,18.36,18.27,18.3,341100.0,13.6641,13.6715,13.6045,13.6269,341100.0
2009-02-11 15:30:00,18.3,18.37,18.15,18.17,282100.0,13.6269,13.679,13.5152,13.5301,282100.0
2009-02-11 15:40:00,18.16,18.23,18.14,18.2,499500.0,13.5226,13.5747,13.5077,13.5524,499500.0
2009-02-11 15:50:00,18.2,18.28,18.17,18.28,545000.0,13.5524,13.612,13.5301,13.612,545000.0
2009-02-12 09:30:00,18.03,18.05,17.61,17.76,700300.0,13.4258,13.4407,13.1131,13.2248,700300.0
2009-02-12 09:40:00,17.76,17.84,17.74,17.76,627200.0,13.2248,13.2843,13.2099,13.2248,627200.0
2009-02-12 09:50:00,17.75,17.81,17.7,17.73,562400.0,13.2173,13.262,13.1801,13.2024,562400.0
2009-02-12 10:00:00,17.74,17.8,17.66,17.8,495400.0,13.2099,13.2545,13.1503,13.2545,495400.0
2009-02-12 10:10:00,17.8,17.9,17.78,17.81,644000.0,13.2545,13.329,13.2396,13.262,644000.0
2009-02-12 10:20:00,17.81,17.91,17.79,17.9,517100.0,13.262,13.3364,13.2471,13.329,517100.0
2009-02-12 10:30:00,17.89,17.89,17.74,17.75,651000.0,13.3216,13.3216,13.2099,13.2173,651000.0
2009-02-12 10:40:00,17.75,17.89,17.74,17.85,265300.0,13.2173,13.3216,13.2099,13.2918,265300.0
2009-02-12 10:50:00,17.86,17.89,17.8,17.83,309400.0,13.2992,13.3216,13.2545,13.2769,309400.0
2009-02-12 11:00:00,17.82,17.86,17.75,17.81,365300.0,13.2694,13.2992,13.2173,13.262,365300.0
2009-02-12 11:10:00,17.81,17.86,17.74,17.74,360400.0,13.262,13.2992,13.2099,13.2099,360400.0
2009-02-12 11:20:00,17.74,17.84,17.71,17.81,217700.0,13.2099,13.2843,13.1875,13.262,217700.0
2009-02-12 11:30:00,17.8,17.89,17.8,17.87,218300.0,13.2545,13.3216,13.2545,13.3067,218300.0
2009-02-12 11:40:00,17.87,18.06,17.87,18.0,229700.0,13.3067,13.4481,13.3067,13.4035,229700.0
2009-02-12 11:50:00,18.0,18.03,17.93,17.95,147700.0,13.4035,13.4258,13.3513,13.3662,147700.0
2009-02-12 12:00:00,17.95,18.05,17.95,18.0,147000.0,13.3662,13.4407,13.3662,13.4035,147000.0
2009-02-12 12:10:00,17.99,18.03,17.95,18.0,258500.0,13.396,13.4258,13.3662,13.4035,258500.0
2009-02-12 12:20:00,18.0,18.08,17.99,18.05,123600.0,13.4035,13.463,13.396,13.4407,123600.0
2009-02-12 12:30:00,18.04,18.07,18.0,18.05,177600.0,13.4332,13.4556,13.4035,13.4407,177600.0
2009-02-12 12:40:00,18.05,18.05,17.99,18.01,324400.0,13.4407,13.4407,13.396,13.4109,324400.0
2009-02-12 12:50:00,18.0,18.06,18.0,18.02,189500.0,13.4035,13.4481,13.4035,13.4184,189500.0
2009-02-12 13:00:00,18.02,18.03,17.99,18.03,328400.0,13.4184,13.4258,13.396,13.4258,328400.0
2009-02-12 13:10:00,18.03,18.11,18.0,18.0,468300.0,13.4258,13.4854,13.4035,13.4035,468300.0
2009-02-12 13:20:00,18.0,18.08,17.99,18.02,359800.0,13.4035,13.463,13.396,13.4184,359800.0
2009-02-12 13:30:00,18.02,18.06,17.9,17.91,377000.0,13.4184,13.4481,13.329,13.3364,377000.0
2009-02-12 13:40:00,17.92,18.03,17.91,18.01,531600.0,13.3439,13.4258,13.3364,13.4109,531600.0
2009-02-12 13:50:00,18.02,18.09,17.99,18.07,245600.0,13.4184,13.4705,13.396,13.4556,245600.0
2009-02-12 14:00:00,18.07,18.1,17.99,18.08,302800.0,13.4556,13.4779,13.396,13.463,302800.0
2009-02-12 14:10:00,18.07,18.18,18.07,18.08,307000.0,13.4556,13.5375,13.4556,13.463,307000.0
2009-02-12 14:20:00,18.08,18.09,17.97,17.99,234500.0,13.463,13.4705,13.3811,13.396,234500.0
2009-02-12 14:30:00,17.99,18.03,17.88,17.9,438800.0,13.396,13.4258,13.3141,13.329,438800.0
2009-02-12 14:40:00,17.9,17.97,17.86,17.89,273100.0,13.329,13.3811,13.2992,13.3216,273100.0
2009-02-12 14:50:00,17.89,17.92,17.81,17.91,291400.0,13.3216,13.3439,13.262,13.3364,291400.0
2009-02-12 15:00:00,17.91,17.92,17.82,17.9,308600.0,13.3364,13.3439,13.2694,13.329,308600.0
2009-02-12 15:10:00,17.91,18.06,17.91,18.06,399900.0,13.3364,13.4481,13.3364,13.4481,399900.0
2009-02-12 15:20:00,18.05,18.27,17.99,18.27,609000.0,13.4407,13.6045,13.396,13.6045,609000.0
2009-02-12 15:30:00,18.27,18.35,18.19,18.24,705100.0,13.6045,13.6641,13.5449,13.5822,705100.0
2009-02-12 15:40:00,18.25,18.48,18.25,18.33,961200.0,13.5896,13.7609,13.5896,13.6492,961200.0
2009-02-12 15:50:00,18.33,18.59,18.32,18.54,1528000.0,13.6492,13.8428,13.6417,13.8056,1528000.0
2009-02-13 09:30:00,18.46,18.65,18.26,18.28,730400.0,13.746,13.8875,13.5971,13.612,730400.0
2009-02-13 09:40:00,18.3,18.3,18.11,18.16,515600.0,13.6269,13.6269,13.4854,13.5226,515600.0
2009-02-13 09:50:00,18.16,18.25,18.0,18.17,754300.0,13.5226,13.5896,13.4035,13.5301,754300.0
2009-02-13 10:00:00,18.17,18.18,18.12,18.12,385700.0,13.5301,13.5375,13.4928,13.4928,385700.0
2009-02-13 10:10:00,18.12,18.16,18.07,18.14,445700.0,13.4928,13.5226,13.4556,13.5077,445700.0
2009-02-13 10:20:00,18.14,18.18,18.1,18.15,518600.0,13.5077,13.5375,13.4779,13.5152,518600.0
2009-02-13 10:30:00,18.15,18.23,18.15,18.22,524700.0,13.5152,13.5747,13.5152,13.5673,524700.0
2009-02-13 10:40:00,18.21,18.26,18.17,18.22,333700.0,13.5598,13.5971,13.5301,13.5673,333700.0
2009-02-13 10:50:00,18.23,18.23,18.13,18.21,231000.0,13.5747,13.5747,13.5003,13.5598,231000.0
2009-02-13 11:00:00,18.21,18.22,18.09,18.19,350900.0,13.5598,13.5673,13.4705,13.5449,350900.0
2009-02-13 11:10:00,18.19,18.2,18.1,18.1,250200.0,13.5449,13.5524,13.4779,13.4779,250200.0
2009-02-13 11:20:00,18.11,18.11,18.0,18.05,343000.0,13.4854,13.4854,13.4035,13.4407,343000.0
2009-02-13 11:30:00,18.05,18.17,18.04,18.08,228200.0,13.4407,13.5301,13.4332,13.463,228200.0
2009-02-13 11:40:00,18.08,18.1,17.91,17.96,524000.0,13.463,13.4779,13.3364,13.3737,524000.0
2009-02-13 11:50:00,17.97,18.03,17.94,17.97,297300.0,13.3811,13.4258,13.3588,13.3811,297300.0
2009-02-13 12:00:00,17.96,18.05,17.96,17.98,211700.0,13.3737,13.4407,13.3737,13.3886,211700.0
2009-02-13 12:10:00,17.99,18.05,17.95,18.0,190600.0,13.396,13.4407,13.3662,13.4035,190600.0
2009-02-13 12:20:00,17.99,18.06,17.97,18.04,353800.0,13.396,13.4481,13.3811,13.4332,353800.0
2009-02-13 12:30:00,18.05,18.07,18.0,18.02,99100.0,13.4407,13.4556,13.4035,13.4184,99100.0
2009-02-13 12:40:00,18.01,18.03,17.87,17.93,455500.0,13.4109,13.4258,13.3067,13.3513,455500.0
2009-02-13 12:50:00,17.93,17.96,17.86,17.94,172900.0,13.3513,13.3737,13.2992,13.3588,172900.0
2009-02-13 13:00:00,17.93,18.0,17.89,17.97,183200.0,13.3513,13.4035,13.3216,13.3811,183200.0
2009-02-13 13:10:00,17.96,18.06,17.92,18.01,251700.0,13.3737,13.4481,13.3439,13.4109,251700.0
2009-02-13 13:20:00,18.01,18.05,17.98,18.02,116500.0,13.4109,13.4407,13.3886,13.4184,116500.0
2009-02-13 13:30:00,18.01,18.02,17.96,17.99,114200.0,13.4109,13.4184,13.3737,13.396,114200.0
2009-02-13 13:40:00,17.99,18.04,17.97,18.03,276100.0,13.396,13.4332,13.3811,13.4258,276100.0
2009-02-13 13:50:00,18.03,18.11,18.01,18.03,227800.0,13.4258,13.4854,13.4109,13.4258,227800.0
2009-02-13 14:00:00,18.03,18.18,18.03,18.05,530100.0,13.4258,13.5375,13.4258,13.4407,530100.0
2009-02-13 14:10:00,18.05,18.08,17.97,18.06,327800.0,13.4407,13.463,13.3811,13.4481,327800.0
2009-02-13 14:20:00,18.07,18.07,17.94,17.97,376000.0,13.4556,13.4556,13.3588,13.3811,376000.0
2009-02-13 14:30:00,17.95,17.98,17.9,17.94,196900.0,13.3662,13.3886,13.329,13.3588,196900.0
2009-02-13 14:40:00,17.95,18.02,17.92,17.97,208800.0,13.3662,13.4184,13.3439,13.3811,208800.0
2009-02-13 14:50:00,17.97,18.0,17.87,17.93,406900.0,13.3811,13.4035,13.3067,13.3513,406900.0
2009-02-13 15:00:00,17.93,17.95,17.83,17.84,306600.0,13.3513,13.3662,13.2769,13.2843,306600.0
2009-02-13 15:10:00,17.84,17.85,17.75,17.78,406000.0,13.2843,13.2918,13.2173,13.2396,406000.0
2009-02-13 15:20:00,17.78,17.81,17.77,17.79,471000.0,13.2396,13.262,13.2322,13.2471,471000.0
2009-02-13 15:30:00,17.79,17.89,17.78,17.87,428900.0,13.2471,13.3216,13.2396,13.3067,428900.0
2009-02-13 15:40:00,17.87,17.96,17.83,17.93,671900.0,13.3067,13.3737,13.2769,13.3513,671900.0
2009-02-13 15:50:00,17.92,17.95,17.78,17.78,828700.0,13.3439,13.3662,13.2396,13.2396,828700.0
2009-02-17 09:30:00,17.41,17.52,17.1,17.2,847300.0,12.9641,13.046,12.7333,12.8078,847300.0
2009-02-17 09:40:00,17.2,17.33,17.11,17.17,664100.0,12.8078,12.9046,12.7407,12.7854,664100.0
2009-02-17 09:50:00,17.17,17.27,17.04,17.2,807000.0,12.7854,12.8599,12.6886,12.8078,807000.0
2009-02-17 10:00:00,17.21,17.31,17.15,17.31,917900.0,12.8152,12.8897,12.7705,12.8897,917900.0
2009-02-17 10:10:00,17.3,17.33,17.04,17.05,933900.0,12.8822,12.9046,12.6886,12.6961,933900.0
2009-02-17 10:20:00,17.06,17.15,17.01,17.15,378200.0,12.7035,12.7705,12.6663,12.7705,378200.0
2009-02-17 10:30:00,17.15,17.26,17.08,17.13,343100.0,12.7705,12.8524,12.7184,12.7556,343100.0
2009-02-17 10:40:00,17.13,17.25,17.1,17.2,268000.0,12.7556,12.845,12.7333,12.8078,268000.0
2009-02-17 10:50:00,17.2,17.3,17.2,17.28,301900.0,12.8078,12.8822,12.8078,12.8673,301900.0
2009-02-17 11:00:00,17.27,17.27,17.15,17.2,476300.0,12.8599,12.8599,12.7705,12.8078,476300.0
2009-02-17 11:10:00,17.2,17.22,17.19,17.19,831800.0,12.8078,12.8226,12.8003,12.8003,831800.0
2009-02-17 11:20:00,17.19,17.22,17.18,17.21,412700.0,12.8003,12.8226,12.7929,12.8152,412700.0
2009-02-17 11:30:00,17.22,17.22,17.19,17.19,651900.0,12.8226,12.8226,12.8003,12.8003,651900.0
2009-02-17 11:40:00,17.2,17.21,17.17,17.17,328500.0,12.8078,12.8152,12.7854,12.7854,328500.0
2009-02-17 11:50:00,17.18,17.23,17.09,17.21,768700.0,12.7929,12.8301,12.7258,12.8152,768700.0
2009-02-17 12:00:00,17.21,17.23,17.17,17.2,402000.0,12.8152,12.8301,12.7854,12.8078,402000.0
2009-02-17 12:10:00,17.2,17.22,17.18,17.21,497000.0,12.8078,12.8226,12.7929,12.8152,497000.0
2009-02-17 12:20:00,17.21,17.25,17.16,17.21,501900.0,12.8152,12.845,12.778,12.8152,501900.0
2009-02-17 12:30:00,17.22,17.25,17.15,17.21,161200.0,12.8226,12.845,12.7705,12.8152,161200.0
2009-02-17 12:40:00,17.2,17.22,17.11,17.11,200900.0,12.8078,12.8226,12.7407,12.7407,200900.0
2009-02-17 12:50:00,17.12,17.17,17.1,17.17,130900.0,12.7482,12.7854,12.7333,12.7854,130900.0
2009-02-17 13:00:00,17.17,17.18,17.09,17.12,152400.0,12.7854,12.7929,12.7258,12.7482,152400.0
2009-02-17 13:10:00,17.12,17.18,17.1,17.12,152500.0,12.7482,12.7929,12.7333,12.7482,152500.0
2009-02-17 13:20:00,17.12,17.16,17.09,17.15,188800.0,12.7482,12.778,12.7258,12.7705,188800.0
2009-02-17 13:30:00,17.15,17.21,17.1,17.19,236900.0,12.7705,12.8152,12.7333,12.8003,236900.0
2009-02-17 13:40:00,17.2,17.22,17.19,17.21,888300.0,12.8078,12.8226,12.8003,12.8152,888300.0
2009-02-17 13:50:00,17.21,17.21,17.1,17.18,435700.0,12.8152,12.8152,12.7333,12.7929,435700.0
2009-02-17 14:00:00,17.17,17.22,17.12,17.2,314600.0,12.7854,12.8226,12.7482,12.8078,314600.0
2009-02-17 14:10:00,17.19,17.22,17.18,17.2,277800.0,12.8003,12.8226,12.7929,12.8078,277800.0
2009-02-17 14:20:00,17.2,17.2,17.15,17.18,259400.0,12.8078,12.8078,12.7705,12.7929,259400.0
2009-02-17 14:30:00,17.18,17.22,17.17,17.19,467500.0,12.7929,12.8226,12.7854,12.8003,467500.0
2009-02-17 14:40:00,17.19,17.2,17.16,17.19,276800.0,12.8003,12.8078,12.778,12.8003,276800.0
2009-02-17 14:50:00,17.18,17.2,17.15,17.19,465400.0,12.7929,12.8078,12.7705,12.8003,465400.0
2009-02-17 15:00:00,17.19,17.21,17.14,17.19,427200.0,12.8003,12.8152,12.7631,12.8003,427200.0
2009-02-17 15:10:00,17.19,17.2,17.16,17.17,729000.0,12.8003,12.8078,12.778,12.7854,729000.0
2009-02-17 15:20:00,17.17,17.2,17.15,17.18,417200.0,12.7854,12.8078,12.7705,12.7929,417200.0
2009-02-17 15:30:00,17.19,17.31,17.18,17.22,2351000.0,12.8003,12.8897,12.7929,12.8226,2351000.0
2009-02-17 15:40:00,17.22,17.24,17.12,17.13,1027800.0,12.8226,12.8375,12.7482,12.7556,1027800.0
2009-02-17 15:50:00,17.14,17.17,17.07,17.08,1106700.0,12.7631,12.7854,12.711,12.7184,1106700.0
2009-02-18 09:30:00,17.17,17.3,17.12,17.19,614000.0,12.7854,12.8822,12.7482,12.8003,614000.0
2009-02-18 09:40:00,17.19,17.21,17.11,17.17,645000.0,12.8003,12.8152,12.7407,12.7854,645000.0
2009-02-18 09:50:00,17.16,17.2,17.04,17.04,359800.0,12.778,12.8078,12.6886,12.6886,359800.0
2009-02-18 10:00:00,17.04,17.07,16.92,16.93,675500.0,12.6886,12.711,12.5993,12.6067,675500.0
2009-02-18 10:10:00,16.93,16.93,16.82,16.84,684800.0,12.6067,12.6067,12.5248,12.5397,684800.0
2009-02-18 10:20:00,16.84,16.96,16.84,16.86,470800.0,12.5397,12.629,12.5397,12.5546,470800.0
2009-02-18 10:30:00,16.87,16.94,16.85,16.86,386700.0,12.562,12.6141,12.5471,12.5546,386700.0
2009-02-18 10:40:00,16.85,16.93,16.85,16.91,648000.0,12.5471,12.6067,12.5471,12.5918,648000.0
2009-02-18 10:50:00,16.92,16.98,16.9,16.94,264000.0,12.5993,12.6439,12.5844,12.6141,264000.0
2009-02-18 11:00:00,16.94,16.95,16.84,16.91,267900.0,12.6141,12.6216,12.5397,12.5918,267900.0
2009-02-18 11:10:00,16.91,16.91,16.83,16.87,429300.0,12.5918,12.5918,12.5322,12.562,429300.0
2009-02-18 11:20:00,16.87,17.0,16.87,16.93,393600.0,12.562,12.6588,12.562,12.6067,393600.0
2009-02-18 11:30:00,16.92,16.93,16.88,16.92,184800.0,12.5993,12.6067,12.5695,12.5993,184800.0
2009-02-18 11:40:00,16.92,16.99,16.88,16.89,474200.0,12.5993,12.6514,12.5695,12.5769,474200.0
2009-02-18 11:50:00,16.9,16.96,16.87,16.92,341300.0,12.5844,12.629,12.562,12.5993,341300.0
2009-02-18 12:00:00,16.91,17.07,16.9,17.07,711400.0,12.5918,12.711,12.5844,12.711,711400.0
2009-02-18 12:10:00,17.07,17.19,17.01,17.03,756900.0,12.711,12.8003,12.6663,12.6812,756900.0
2009-02-18 12:20:00,17.03,17.04,16.92,16.95,168000.0,12.6812,12.6886,12.5993,12.6216,168000.0
2009-02-18 12:30:00,16.95,16.95,16.9,16.9,240200.0,12.6216,12.6216,12.5844,12.5844,240200.0
2009-02-18 12:40:00,16.91,16.94,16.89,16.91,260000.0,12.5918,12.6141,12.5769,12.5918,260000.0
2009-02-18 12:50:00,16.91,16.95,16.89,16.94,265400.0,12.5918,12.6216,12.5769,12.6141,265400.0
2009-02-18 13:00:00,16.94,17.0,16.91,16.92,244500.0,12.6141,12.6588,12.5918,12.5993,244500.0
2009-02-18 13:10:00,16.92,16.96,16.86,16.87,393600.0,12.5993,12.629,12.5546,12.562,393600.0
2009-02-18 13:20:00,16.87,16.92,16.86,16.9,263600.0,12.562,12.5993,12.5546,12.5844,263600.0
2009-02-18 13:30:00,16.89,16.92,16.86,16.87,260300.0,12.5769,12.5993,12.5546,12.562,260300.0
2009-02-18 13:40:00,16.87,16.92,16.85,16.88,315800.0,12.562,12.5993,12.5471,12.5695,315800.0
2009-02-18 13:50:00,16.88,16.97,16.85,16.89,285000.0,12.5695,12.6365,12.5471,12.5769,285000.0
2009-02-18 14:00:00,16.89,16.96,16.86,16.9,396000.0,12.5769,12.629,12.5546,12.5844,396000.0
2009-02-18 14:10:00,16.9,16.91,16.79,16.83,643700.0,12.5844,12.5918,12.5025,12.5322,643700.0
2009-02-18 14:20:00,16.82,16.94,16.82,16.88,469600.0,12.5248,12.6141,12.5248,12.5695,469600.0
2009-02-18 14:30:00,16.88,16.91,16.85,16.89,382000.0,12.5695,12.5918,12.5471,12.5769,382000.0
2009-02-18 14:40:00,16.89,16.91,16.85,16.86,259400.0,12.5769,12.5918,12.5471,12.5546,259400.0
2009-02-18 14:50:00,16.86,16.98,16.84,16.98,439500.0,12.5546,12.6439,12.5397,12.6439,439500.0
2009-02-18 15:00:00,16.98,17.0,16.89,16.89,558000.0,12.6439,12.6588,12.5769,12.5769,558000.0
2009-02-18 15:10:00,16.89,16.98,16.87,16.89,495500.0,12.5769,12.6439,12.562,12.5769,495500.0
2009-02-18 15:20:00,16.89,16.94,16.83,16.86,545600.0,12.5769,12.6141,12.5322,12.5546,545600.0
2009-02-18 15:30:00,16.86,16.92,16.82,16.86,382300.0,12.5546,12.5993,12.5248,12.5546,382300.0
2009-02-18 15:40:00,16.87,16.94,16.84,16.87,539400.0,12.562,12.6141,12.5397,12.562,539400.0
2009-02-18 15:50:00,16.87,16.92,16.85,16.88,637300.0,12.562,12.5993,12.5471,12.5695,637300.0
2009-02-19 09:30:00,17.01,17.14,16.97,17.03,783300.0,12.6663,12.7631,12.6365,12.6812,783300.0
2009-02-19 09:40:00,17.03,17.06,16.98,17.01,684400.0,12.6812,12.7035,12.6439,12.6663,684400.0
2009-02-19 09:50:00,17.01,17.12,16.99,17.11,1064100.0,12.6663,12.7482,12.6514,12.7407,1064100.0
2009-02-19 10:00:00,17.1,17.11,16.97,17.05,796100.0,12.7333,12.7407,12.6365,12.6961,796100.0
2009-02-19 10:10:00,17.05,17.18,17.0,17.0,937100.0,12.6961,12.7929,12.6588,12.6588,937100.0
2009-02-19 10:20:00,17.0,17.09,16.97,17.01,603700.0,12.6588,12.7258,12.6365,12.6663,603700.0
2009-02-19 10:30:00,17.01,17.09,16.99,17.0,583100.0,12.6663,12.7258,12.6514,12.6588,583100.0
2009-02-19 10:40:00,17.0,17.05,16.99,17.04,438500.0,12.6588,12.6961,12.6514,12.6886,438500.0
2009-02-19 10:50:00,17.03,17.04,16.99,17.0,225100.0,12.6812,12.6886,12.6514,12.6588,225100.0
2009-02-19 11:00:00,17.0,17.17,16.99,17.16,674100.0,12.6588,12.7854,12.6514,12.778,674100.0
2009-02-19 11:10:00,17.16,17.22,17.13,17.22,942500.0,12.778,12.8226,12.7556,12.8226,942500.0
2009-02-19 11:20:00,17.21,17.23,17.06,17.14,419500.0,12.8152,12.8301,12.7035,12.7631,419500.0
2009-02-19 11:30:00,17.14,17.17,17.05,17.09,218600.0,12.7631,12.7854,12.6961,12.7258,218600.0
2009-02-19 11:40:00,17.1,17.11,17.0,17.04,620400.0,12.7333,12.7407,12.6588,12.6886,620400.0
2009-02-19 11:50:00,17.03,17.07,17.0,17.02,226600.0,12.6812,12.711,12.6588,12.6737,226600.0
2009-02-19 12:00:00,17.02,17.08,17.0,17.06,640000.0,12.6737,12.7184,12.6588,12.7035,640000.0
2009-02-19 12:10:00,17.06,17.08,17.0,17.08,360400.0,12.7035,12.7184,12.6588,12.7184,360400.0
2009-02-19 12:20:00,17.08,17.13,17.02,17.05,267900.0,12.7184,12.7556,12.6737,12.6961,267900.0
2009-02-19 12:30:00,17.06,17.13,17.04,17.13,110300.0,12.7035,12.7556,12.6886,12.7556,110300.0
2009-02-19 12:40:00,17.12,17.13,17.05,17.09,169000.0,12.7482,12.7556,12.6961,12.7258,169000.0
2009-02-19 12:50:00,17.1,17.13,17.08,17.1,234400.0,12.7333,12.7556,12.7184,12.7333,234400.0
2009-02-19 13:00:00,17.11,17.2,17.08,17.18,443700.0,12.7407,12.8078,12.7184,12.7929,443700.0
2009-02-19 13:10:00,17.18,17.24,17.15,17.22,753900.0,12.7929,12.8375,12.7705,12.8226,753900.0
2009-02-19 13:20:00,17.23,17.23,17.19,17.21,260400.0,12.8301,12.8301,12.8003,12.8152,260400.0
2009-02-19 13:30:00,17.22,17.22,17.15,17.21,362400.0,12.8226,12.8226,12.7705,12.8152,362400.0
2009-02-19 13:40:00,17.21,17.22,17.19,17.2,248100.0,12.8152,12.8226,12.8003,12.8078,248100.0
2009-02-19 13:50:00,17.2,17.21,17.14,17.17,337200.0,12.8078,12.8152,12.7631,12.7854,337200.0
2009-02-19 14:00:00,17.17,17.2,17.16,17.2,432100.0,12.7854,12.8078,12.778,12.8078,432100.0
2009-02-19 14:10:00,17.2,17.21,17.06,17.07,853000.0,12.8078,12.8152,12.7035,12.711,853000.0
2009-02-19 14:20:00,17.08,17.15,17.06,17.14,246600.0,12.7184,12.7705,12.7035,12.7631,246600.0
2009-02-19 14:30:00,17.14,17.16,17.09,17.15,352700.0,12.7631,12.778,12.7258,12.7705,352700.0
2009-02-19 14:40:00,17.15,17.15,17.09,17.09,405800.0,12.7705,12.7705,12.7258,12.7258,405800.0
2009-02-19 14:50:00,17.09,17.17,17.07,17.15,347600.0,12.7258,12.7854,12.711,12.7705,347600.0
2009-02-19 15:00:00,17.16,17.21,17.1,17.1,391700.0,12.778,12.8152,12.7333,12.7333,391700.0
2009-02-19 15:10:00,17.1,17.1,17.0,17.02,514800.0,12.7333,12.7333,12.6588,12.6737,514800.0
2009-02-19 15:20:00,17.02,17.11,17.01,17.08,474800.0,12.6737,12.7407,12.6663,12.7184,474800.0
2009-02-19 15:30:00,17.08,17.09,17.0,17.08,944600.0,12.7184,12.7258,12.6588,12.7184,944600.0
2009-02-19 15:40:00,17.08,17.25,17.05,17.2,1119800.0,12.7184,12.845,12.6961,12.8078,1119800.0
2009-02-19 15:50:00,17.21,17.22,16.94,16.98,2030500.0,12.8152,12.8226,12.6141,12.6439,2030500.0
2009-02-20 09:30:00,16.3,16.84,16.25,16.48,3032200.0,12.1376,12.5397,12.1003,12.2716,3032200.0
2009-02-20 09:40:00,16.47,16.66,16.35,16.4,1363300.0,12.2642,12.4057,12.1748,12.212,1363300.0
2009-02-20 09:50:00,16.39,16.61,16.28,16.4,1653600.0,12.2046,12.3684,12.1227,12.212,1653600.0
2009-02-20 10:00:00,16.4,16.53,16.32,16.43,836600.0,12.212,12.3088,12.1525,12.2344,836600.0
2009-02-20 10:10:00,16.42,16.55,16.37,16.42,852100.0,12.2269,12.3237,12.1897,12.2269,852100.0
2009-02-20 10:20:00,16.42,16.47,16.26,16.34,917600.0,12.2269,12.2642,12.1078,12.1674,917600.0
2009-02-20 10:30:00,16.34,16.4,16.31,16.38,577400.0,12.1674,12.212,12.145,12.1972,577400.0
2009-02-20 10:40:00,16.38,16.44,16.31,16.35,674500.0,12.1972,12.2418,12.145,12.1748,674500.0
2009-02-20 10:50:00,16.35,16.36,16.24,16.29,770600.0,12.1748,12.1823,12.0929,12.1301,770600.0
2009-02-20 11:00:00,16.29,16.3,16.15,16.22,993300.0,12.1301,12.1376,12.0259,12.078,993300.0
2009-02-20 11:10:00,16.22,16.22,16.03,16.07,1156200.0,12.078,12.078,11.9365,11.9663,1156200.0
2009-02-20 11:20:00,16.08,16.11,15.83,15.85,1388400.0,11.9738,11.9961,11.7876,11.8025,1388400.0
2009-02-20 11:30:00,15.85,16.06,15.85,16.05,561100.0,11.8025,11.9589,11.8025,11.9514,561100.0
2009-02-20 11:40:00,16.04,16.05,15.95,15.99,359700.0,11.944,11.9514,11.877,11.9067,359700.0
2009-02-20 11:50:00,15.99,16.06,15.94,15.98,529100.0,11.9067,11.9589,11.8695,11.8993,529100.0
2009-02-20 12:00:00,15.99,16.01,15.97,16.01,384600.0,11.9067,11.9216,11.8919,11.9216,384600.0
2009-02-20 12:10:00,16.0,16.02,15.99,16.0,373900.0,11.9142,11.9291,11.9067,11.9142,373900.0
2009-02-20 12:20:00,15.99,16.01,15.88,15.95,594500.0,11.9067,11.9216,11.8248,11.877,594500.0
2009-02-20 12:30:00,15.95,16.02,15.9,16.01,413600.0,11.877,11.9291,11.8397,11.9216,413600.0
2009-02-20 12:40:00,16.01,16.02,15.85,15.91,643400.0,11.9216,11.9291,11.8025,11.8472,643400.0
2009-02-20 12:50:00,15.91,15.97,15.87,15.88,630800.0,11.8472,11.8919,11.8174,11.8248,630800.0
2009-02-20 13:00:00,15.88,15.88,15.8,15.88,383900.0,11.8248,11.8248,11.7653,11.8248,383900.0
2009-02-20 13:10:00,15.87,15.89,15.65,15.74,898700.0,11.8174,11.8323,11.6536,11.7206,898700.0
2009-02-20 13:20:00,15.74,15.82,15.71,15.75,611400.0,11.7206,11.7802,11.6982,11.728,611400.0
2009-02-20 13:30:00,15.76,15.79,15.74,15.76,488000.0,11.7355,11.7578,11.7206,11.7355,488000.0
2009-02-20 13:40:00,15.76,15.79,15.72,15.73,705800.0,11.7355,11.7578,11.7057,11.7131,705800.0
2009-02-20 13:50:00,15.74,15.78,15.58,15.6,883100.0,11.7206,11.7504,11.6014,11.6163,883100.0
2009-02-20 14:00:00,15.6,15.74,15.55,15.72,807900.0,11.6163,11.7206,11.5791,11.7057,807900.0
2009-02-20 14:10:00,15.72,15.92,15.65,15.85,1078400.0,11.7057,11.8546,11.6536,11.8025,1078400.0
2009-02-20 14:20:00,15.85,16.01,15.8,15.82,670300.0,11.8025,11.9216,11.7653,11.7802,670300.0
2009-02-20 14:30:00,15.83,16.1,15.82,15.98,717400.0,11.7876,11.9887,11.7802,11.8993,717400.0
2009-02-20 14:40:00,15.98,16.15,15.91,16.14,579700.0,11.8993,12.0259,11.8472,12.0184,579700.0
2009-02-20 14:50:00,16.15,16.2,15.95,15.99,614900.0,12.0259,12.0631,11.877,11.9067,614900.0
2009-02-20 15:00:00,15.98,16.0,15.86,15.96,628000.0,11.8993,11.9142,11.8099,11.8844,628000.0
2009-02-20 15:10:00,15.96,16.0,15.87,15.94,577600.0,11.8844,11.9142,11.8174,11.8695,577600.0
2009-02-20 15:20:00,15.94,15.99,15.76,15.79,605400.0,11.8695,11.9067,11.7355,11.7578,605400.0
2009-02-20 15:30:00,15.79,15.95,15.74,15.85,568400.0,11.7578,11.877,11.7206,11.8025,568400.0
2009-02-20 15:40:00,15.85,15.92,15.78,15.83,615400.0,11.8025,11.8546,11.7504,11.7876,615400.0
2009-02-20 15:50:00,15.82,15.97,15.82,15.86,1119800.0,11.7802,11.8919,11.7802,11.8099,1119800.0
2009-02-23 09:30:00,15.8,16.1,15.8,16.03,805400.0,11.7653,11.9887,11.7653,11.9365,805400.0
2009-02-23 09:40:00,16.03,16.04,15.83,15.84,613400.0,11.9365,11.944,11.7876,11.795,613400.0
2009-02-23 09:50:00,15.85,15.9,15.69,15.76,703000.0,11.8025,11.8397,11.6834,11.7355,703000.0
2009-02-23 10:00:00,15.75,15.8,15.62,15.62,610400.0,11.728,11.7653,11.6312,11.6312,610400.0
2009-02-23 10:10:00,15.62,15.68,15.5,15.66,578500.0,11.6312,11.6759,11.5419,11.661,578500.0
2009-02-23 10:20:00,15.66,15.74,15.64,15.71,506700.0,11.661,11.7206,11.6461,11.6982,506700.0
2009-02-23 10:30:00,15.71,15.72,15.56,15.57,345300.0,11.6982,11.7057,11.5866,11.594,345300.0
2009-02-23 10:40:00,15.57,15.7,15.57,15.66,220700.0,11.594,11.6908,11.594,11.661,220700.0
2009-02-23 10:50:00,15.66,15.67,15.52,15.52,232800.0,11.661,11.6685,11.5568,11.5568,232800.0
2009-02-23 11:00:00,15.52,15.58,15.5,15.54,233800.0,11.5568,11.6014,11.5419,11.5717,233800.0
2009-02-23 11:10:00,15.54,15.61,15.5,15.5,277300.0,11.5717,11.6238,11.5419,11.5419,277300.0
2009-02-23 11:20:00,15.5,15.63,15.48,15.55,352700.0,11.5419,11.6387,11.527,11.5791,352700.0
2009-02-23 11:30:00,15.54,15.54,15.41,15.5,392800.0,11.5717,11.5717,11.4749,11.5419,392800.0
2009-02-23 11:40:00,15.49,15.49,15.39,15.48,206700.0,11.5344,11.5344,11.46,11.527,206700.0
2009-02-23 11:50:00,15.48,15.56,15.48,15.54,267000.0,11.527,11.5866,11.527,11.5717,267000.0
2009-02-23 12:00:00,15.54,15.55,15.47,15.51,103600.0,11.5717,11.5791,11.5195,11.5493,103600.0
2009-02-23 12:10:00,15.51,15.62,15.5,15.5,234100.0,11.5493,11.6312,11.5419,11.5419,234100.0
2009-02-23 12:20:00,15.5,15.59,15.5,15.5,179300.0,11.5419,11.6089,11.5419,11.5419,179300.0
2009-02-23 12:30:00,15.5,15.51,15.47,15.49,192100.0,11.5419,11.5493,11.5195,11.5344,192100.0
2009-02-23 12:40:00,15.49,15.54,15.48,15.49,129900.0,11.5344,11.5717,11.527,11.5344,129900.0
2009-02-23 12:50:00,15.48,15.51,15.43,15.45,163700.0,11.527,11.5493,11.4897,11.5046,163700.0
2009-02-23 13:00:00,15.45,15.55,15.4,15.54,158600.0,11.5046,11.5791,11.4674,11.5717,158600.0
2009-02-23 13:10:00,15.54,15.58,15.5,15.51,128100.0,11.5717,11.6014,11.5419,11.5493,128100.0
2009-02-23 13:20:00,15.51,15.52,15.47,15.47,138500.0,11.5493,11.5568,11.5195,11.5195,138500.0
2009-02-23 13:30:00,15.47,15.5,15.42,15.47,132600.0,11.5195,11.5419,11.4823,11.5195,132600.0
2009-02-23 13:40:00,15.47,15.5,15.43,15.43,129700.0,11.5195,11.5419,11.4897,11.4897,129700.0
2009-02-23 13:50:00,15.43,15.48,15.37,15.4,351400.0,11.4897,11.527,11.4451,11.4674,351400.0
2009-02-23 14:00:00,15.39,15.46,15.34,15.38,295400.0,11.46,11.5121,11.4227,11.4525,295400.0
2009-02-23 14:10:00,15.37,15.48,15.36,15.43,188600.0,11.4451,11.527,11.4376,11.4897,188600.0
2009-02-23 14:20:00,15.43,15.5,15.42,15.45,473700.0,11.4897,11.5419,11.4823,11.5046,473700.0
2009-02-23 14:30:00,15.46,15.47,15.32,15.41,363400.0,11.5121,11.5195,11.4078,11.4749,363400.0
2009-02-23 14:40:00,15.4,15.42,15.3,15.33,213300.0,11.4674,11.4823,11.3929,11.4153,213300.0
2009-02-23 14:50:00,15.32,15.33,15.16,15.18,453600.0,11.4078,11.4153,11.2887,11.3036,453600.0
2009-02-23 15:00:00,15.17,15.27,15.09,15.2,624000.0,11.2961,11.3706,11.2366,11.3185,624000.0
2009-02-23 15:10:00,15.2,15.25,15.16,15.2,341700.0,11.3185,11.3557,11.2887,11.3185,341700.0
2009-02-23 15:20:00,15.2,15.23,15.11,15.16,553500.0,11.3185,11.3408,11.2515,11.2887,553500.0
2009-02-23 15:30:00,15.16,15.29,15.13,15.17,584300.0,11.2887,11.3855,11.2664,11.2961,584300.0
2009-02-23 15:40:00,15.17,15.19,14.96,14.98,1155800.0,11.2961,11.311,11.1398,11.1547,1155800.0
2009-02-23 15:50:00,14.98,15.48,14.96,15.1,1419200.0,11.1547,11.527,11.1398,11.244,1419200.0
2009-02-24 09:30:00,15.21,15.43,14.91,15.35,946600.0,11.3259,11.4897,11.1025,11.4302,946600.0
2009-02-24 09:40:00,15.34,15.53,15.26,15.51,889800.0,11.4227,11.5642,11.3632,11.5493,889800.0
2009-02-24 09:50:00,15.5,15.51,15.27,15.33,808100.0,11.5419,11.5493,11.3706,11.4153,808100.0
2009-02-24 10:00:00,15.33,15.33,15.23,15.29,928700.0,11.4153,11.4153,11.3408,11.3855,928700.0
2009-02-24 10:10:00,15.3,15.3,15.17,15.2,810500.0,11.3929,11.3929,11.2961,11.3185,810500.0
2009-02-24 10:20:00,15.2,15.33,15.15,15.33,518500.0,11.3185,11.4153,11.2812,11.4153,518500.0
2009-02-24 10:30:00,15.34,15.47,15.31,15.38,810400.0,11.4227,11.5195,11.4004,11.4525,810400.0
2009-02-24 10:40:00,15.38,15.59,15.37,15.49,1137400.0,11.4525,11.6089,11.4451,11.5344,1137400.0
2009-02-24 10:50:00,15.49,15.6,15.48,15.57,577600.0,11.5344,11.6163,11.527,11.594,577600.0
2009-02-24 11:00:00,15.56,15.67,15.55,15.64,493700.0,11.5866,11.6685,11.5791,11.6461,493700.0
2009-02-24 11:10:00,15.64,15.64,15.53,15.54,390300.0,11.6461,11.6461,11.5642,11.5717,390300.0
2009-02-24 11:20:00,15.54,15.6,15.5,15.59,606000.0,11.5717,11.6163,11.5419,11.6089,606000.0
2009-02-24 11:30:00,15.59,15.6,15.54,15.55,313900.0,11.6089,11.6163,11.5717,11.5791,313900.0
2009-02-24 11:40:00,15.55,15.59,15.5,15.5,311900.0,11.5791,11.6089,11.5419,11.5419,311900.0
2009-02-24 11:50:00,15.51,15.53,15.45,15.5,236300.0,11.5493,11.5642,11.5046,11.5419,236300.0
2009-02-24 12:00:00,15.5,15.53,15.46,15.47,899100.0,11.5419,11.5642,11.5121,11.5195,899100.0
2009-02-24 12:10:00,15.46,15.47,15.37,15.39,331100.0,11.5121,11.5195,11.4451,11.46,331100.0
2009-02-24 12:20:00,15.39,15.41,15.32,15.35,915000.0,11.46,11.4749,11.4078,11.4302,915000.0
2009-02-24 12:30:00,15.35,15.38,15.34,15.36,854800.0,11.4302,11.4525,11.4227,11.4376,854800.0
2009-02-24 12:40:00,15.36,15.37,15.31,15.35,385500.0,11.4376,11.4451,11.4004,11.4302,385500.0
2009-02-24 12:50:00,15.35,15.36,15.3,15.35,731300.0,11.4302,11.4376,11.3929,11.4302,731300.0
2009-02-24 13:00:00,15.35,15.41,15.35,15.39,481100.0,11.4302,11.4749,11.4302,11.46,481100.0
2009-02-24 13:10:00,15.39,15.4,15.31,15.32,292200.0,11.46,11.4674,11.4004,11.4078,292200.0
2009-02-24 13:20:00,15.32,15.39,15.32,15.38,1297400.0,11.4078,11.46,11.4078,11.4525,1297400.0
2009-02-24 13:30:00,15.39,15.52,15.38,15.51,957200.0,11.46,11.5568,11.4525,11.5493,957200.0
2009-02-24 13:40:00,15.51,15.61,15.49,15.6,1098700.0,11.5493,11.6238,11.5344,11.6163,1098700.0
2009-02-24 13:50:00,15.6,15.73,15.59,15.67,554500.0,11.6163,11.7131,11.6089,11.6685,554500.0
2009-02-24 14:00:00,15.67,15.7,15.59,15.68,901000.0,11.6685,11.6908,11.6089,11.6759,901000.0
2009-02-24 14:10:00,15.68,15.69,15.5,15.65,735400.0,11.6759,11.6834,11.5419,11.6536,735400.0
2009-02-24 14:20:00,15.65,15.71,15.61,15.66,500800.0,11.6536,11.6982,11.6238,11.661,500800.0
2009-02-24 14:30:00,15.67,15.7,15.62,15.66,650500.0,11.6685,11.6908,11.6312,11.661,650500.0
2009-02-24 14:40:00,15.66,15.7,15.58,15.6,449300.0,11.661,11.6908,11.6014,11.6163,449300.0
2009-02-24 14:50:00,15.6,15.6,15.53,15.6,1268600.0,11.6163,11.6163,11.5642,11.6163,1268600.0
2009-02-24 15:00:00,15.6,15.65,15.58,15.65,927000.0,11.6163,11.6536,11.6014,11.6536,927000.0
2009-02-24 15:10:00,15.65,15.66,15.54,15.63,1732400.0,11.6536,11.661,11.5717,11.6387,1732400.0
2009-02-24 15:20:00,15.63,15.65,15.57,15.61,747800.0,11.6387,11.6536,11.594,11.6238,747800.0
2009-02-24 15:30:00,15.61,15.63,15.57,15.59,750900.0,11.6238,11.6387,11.594,11.6089,750900.0
2009-02-24 15:40:00,15.59,15.62,15.56,15.62,1147000.0,11.6089,11.6312,11.5866,11.6312,1147000.0
2009-02-24 15:50:00,15.61,15.65,15.58,15.6,1810300.0,11.6238,11.6536,11.6014,11.6163,1810300.0
2009-02-25 09:30:00,15.55,15.84,15.25,15.68,711800.0,11.5791,11.795,11.3557,11.6759,711800.0
2009-02-25 09:40:00,15.68,15.72,15.53,15.53,858300.0,11.6759,11.7057,11.5642,11.5642,858300.0
2009-02-25 09:50:00,15.54,15.54,15.34,15.43,1415100.0,11.5717,11.5717,11.4227,11.4897,1415100.0
2009-02-25 10:00:00,15.44,15.44,15.28,15.39,877500.0,11.4972,11.4972,11.3781,11.46,877500.0
2009-02-25 10:10:00,15.38,15.47,15.34,15.43,708500.0,11.4525,11.5195,11.4227,11.4897,708500.0
2009-02-25 10:20:00,15.43,15.47,15.36,15.46,828800.0,11.4897,11.5195,11.4376,11.5121,828800.0
2009-02-25 10:30:00,15.46,15.47,15.32,15.34,1045100.0,11.5121,11.5195,11.4078,11.4227,1045100.0
2009-02-25 10:40:00,15.35,15.35,15.26,15.28,534300.0,11.4302,11.4302,11.3632,11.3781,534300.0
2009-02-25 10:50:00,15.28,15.32,15.28,15.28,157100.0,11.3781,11.4078,11.3781,11.3781,157100.0
2009-02-25 11:00:00,15.28,15.37,15.27,15.35,1999400.0,11.3781,11.4451,11.3706,11.4302,1999400.0
2009-02-25 11:10:00,15.36,15.36,15.28,15.31,326500.0,11.4376,11.4376,11.3781,11.4004,326500.0
2009-02-25 11:20:00,15.31,15.35,15.25,15.31,571100.0,11.4004,11.4302,11.3557,11.4004,571100.0
2009-02-25 11:30:00,15.31,15.36,15.3,15.33,231100.0,11.4004,11.4376,11.3929,11.4153,231100.0
2009-02-25 11:40:00,15.34,15.47,15.32,15.41,734200.0,11.4227,11.5195,11.4078,11.4749,734200.0
2009-02-25 11:50:00,15.41,15.42,15.28,15.3,389900.0,11.4749,11.4823,11.3781,11.3929,389900.0
2009-02-25 12:00:00,15.3,15.3,15.25,15.27,749600.0,11.3929,11.3929,11.3557,11.3706,749600.0
2009-02-25 12:10:00,15.27,15.29,15.12,15.12,515700.0,11.3706,11.3855,11.2589,11.2589,515700.0
2009-02-25 12:20:00,15.12,15.16,15.12,15.16,252900.0,11.2589,11.2887,11.2589,11.2887,252900.0
2009-02-25 12:30:00,15.16,15.18,15.13,15.16,136900.0,11.2887,11.3036,11.2664,11.2887,136900.0
2009-02-25 12:40:00,15.15,15.17,15.09,15.11,216500.0,11.2812,11.2961,11.2366,11.2515,216500.0
2009-02-25 12:50:00,15.11,15.23,15.1,15.22,192500.0,11.2515,11.3408,11.244,11.3334,192500.0
2009-02-25 13:00:00,15.22,15.31,15.2,15.25,232100.0,11.3334,11.4004,11.3185,11.3557,232100.0
2009-02-25 13:10:00,15.26,15.29,15.22,15.28,130500.0,11.3632,11.3855,11.3334,11.3781,130500.0
2009-02-25 13:20:00,15.27,15.32,15.18,15.26,346700.0,11.3706,11.4078,11.3036,11.3632,346700.0
2009-02-25 13:30:00,15.26,15.41,15.23,15.34,353900.0,11.3632,11.4749,11.3408,11.4227,353900.0
2009-02-25 13:40:00,15.34,15.41,15.34,15.4,634300.0,11.4227,11.4749,11.4227,11.4674,634300.0
2009-02-25 13:50:00,15.4,15.42,15.37,15.4,686200.0,11.4674,11.4823,11.4451,11.4674,686200.0
2009-02-25 14:00:00,15.4,15.41,15.22,15.28,717900.0,11.4674,11.4749,11.3334,11.3781,717900.0
2009-02-25 14:10:00,15.28,15.37,15.2,15.26,588500.0,11.3781,11.4451,11.3185,11.3632,588500.0
2009-02-25 14:20:00,15.27,15.39,15.21,15.37,429000.0,11.3706,11.46,11.3259,11.4451,429000.0
2009-02-25 14:30:00,15.37,15.39,15.29,15.31,321800.0,11.4451,11.46,11.3855,11.4004,321800.0
2009-02-25 14:40:00,15.32,15.42,15.32,15.39,738600.0,11.4078,11.4823,11.4078,11.46,738600.0
2009-02-25 14:50:00,15.39,15.45,15.39,15.44,973000.0,11.46,11.5046,11.46,11.4972,973000.0
2009-02-25 15:00:00,15.44,15.48,15.41,15.46,2073000.0,11.4972,11.527,11.4749,11.5121,2073000.0
2009-02-25 15:10:00,15.45,15.62,15.38,15.53,2314200.0,11.5046,11.6312,11.4525,11.5642,2314200.0
2009-02-25 15:20:00,15.53,15.62,15.51,15.57,1426500.0,11.5642,11.6312,11.5493,11.594,1426500.0
2009-02-25 15:30:00,15.58,15.61,15.51,15.52,667500.0,11.6014,11.6238,11.5493,11.5568,667500.0
2009-02-25 15:40:00,15.52,15.55,15.43,15.44,863500.0,11.5568,11.5791,11.4897,11.4972,863500.0
2009-02-25 15:50:00,15.45,15.46,15.32,15.37,1426900.0,11.5046,11.5121,11.4078,11.4451,1426900.0
2009-02-26 09:30:00,15.59,15.96,15.44,15.51,819600.0,11.6089,11.8844,11.4972,11.5493,819600.0
2009-02-26 09:40:00,15.51,15.57,15.42,15.46,1104900.0,11.5493,11.594,11.4823,11.5121,1104900.0
2009-02-26 09:50:00,15.46,15.52,15.42,15.51,448100.0,11.5121,11.5568,11.4823,11.5493,448100.0
2009-02-26 10:00:00,15.51,15.64,15.5,15.64,567000.0,11.5493,11.6461,11.5419,11.6461,567000.0
2009-02-26 10:10:00,15.64,15.64,15.49,15.53,516900.0,11.6461,11.6461,11.5344,11.5642,516900.0
2009-02-26 10:20:00,15.53,15.71,15.52,15.7,375700.0,11.5642,11.6982,11.5568,11.6908,375700.0
2009-02-26 10:30:00,15.7,15.78,15.65,15.7,897800.0,11.6908,11.7504,11.6536,11.6908,897800.0
2009-02-26 10:40:00,15.69,15.84,15.69,15.79,1070700.0,11.6834,11.795,11.6834,11.7578,1070700.0
2009-02-26 10:50:00,15.79,15.84,15.75,15.83,387700.0,11.7578,11.795,11.728,11.7876,387700.0
2009-02-26 11:00:00,15.83,15.86,15.79,15.83,547900.0,11.7876,11.8099,11.7578,11.7876,547900.0
2009-02-26 11:10:00,15.83,15.98,15.81,15.98,681400.0,11.7876,11.8993,11.7727,11.8993,681400.0
2009-02-26 11:20:00,15.98,16.06,15.95,16.01,1144300.0,11.8993,11.9589,11.877,11.9216,1144300.0
2009-02-26 11:30:00,16.0,16.01,15.99,16.0,346100.0,11.9142,11.9216,11.9067,11.9142,346100.0
2009-02-26 11:40:00,15.99,16.0,15.86,15.98,324800.0,11.9067,11.9142,11.8099,11.8993,324800.0
2009-02-26 11:50:00,15.98,16.0,15.91,16.0,201200.0,11.8993,11.9142,11.8472,11.9142,201200.0
2009-02-26 12:00:00,15.99,16.01,15.97,15.99,150700.0,11.9067,11.9216,11.8919,11.9067,150700.0
2009-02-26 12:10:00,15.98,15.99,15.94,15.99,197200.0,11.8993,11.9067,11.8695,11.9067,197200.0
2009-02-26 12:20:00,15.99,15.99,15.9,15.94,182700.0,11.9067,11.9067,11.8397,11.8695,182700.0
2009-02-26 12:30:00,15.95,15.95,15.89,15.91,353700.0,11.877,11.877,11.8323,11.8472,353700.0
2009-02-26 12:40:00,15.91,15.94,15.89,15.94,296100.0,11.8472,11.8695,11.8323,11.8695,296100.0
2009-02-26 12:50:00,15.94,15.98,15.89,15.97,524700.0,11.8695,11.8993,11.8323,11.8919,524700.0
2009-02-26 13:00:00,15.97,16.04,15.95,15.99,644300.0,11.8919,11.944,11.877,11.9067,644300.0
2009-02-26 13:10:00,15.99,16.01,15.98,16.0,585900.0,11.9067,11.9216,11.8993,11.9142,585900.0
2009-02-26 13:20:00,16.0,16.09,15.96,16.05,460600.0,11.9142,11.9812,11.8844,11.9514,460600.0
2009-02-26 13:30:00,16.05,16.09,16.0,16.06,724100.0,11.9514,11.9812,11.9142,11.9589,724100.0
2009-02-26 13:40:00,16.05,16.16,16.05,16.12,465700.0,11.9514,12.0333,11.9514,12.0035,465700.0
2009-02-26 13:50:00,16.11,16.2,16.11,16.19,330000.0,11.9961,12.0631,11.9961,12.0557,330000.0
2009-02-26 14:00:00,16.18,16.19,16.07,16.1,595900.0,12.0482,12.0557,11.9663,11.9887,595900.0
2009-02-26 14:10:00,16.11,16.14,16.09,16.14,234100.0,11.9961,12.0184,11.9812,12.0184,234100.0
2009-02-26 14:20:00,16.14,16.23,16.13,16.23,352500.0,12.0184,12.0855,12.011,12.0855,352500.0
2009-02-26 14:30:00,16.23,16.27,16.2,16.21,925600.0,12.0855,12.1152,12.0631,12.0706,925600.0
2009-02-26 14:40:00,16.21,16.31,16.2,16.2,1258300.0,12.0706,12.145,12.0631,12.0631,1258300.0
2009-02-26 14:50:00,16.2,16.2,16.05,16.05,826300.0,12.0631,12.0631,11.9514,11.9514,826300.0
2009-02-26 15:00:00,16.05,16.06,15.97,16.03,516100.0,11.9514,11.9589,11.8919,11.9365,516100.0
2009-02-26 15:10:00,16.04,16.04,15.89,15.9,616900.0,11.944,11.944,11.8323,11.8397,616900.0
2009-02-26 15:20:00,15.91,15.95,15.86,15.89,578500.0,11.8472,11.877,11.8099,11.8323,578500.0
2009-02-26 15:30:00,15.9,16.0,15.88,15.98,691200.0,11.8397,11.9142,11.8248,11.8993,691200.0
2009-02-26 15:40:00,15.97,16.04,15.95,15.98,560100.0,11.8919,11.944,11.877,11.8993,560100.0
2009-02-26 15:50:00,15.98,15.98,15.89,15.9,1077500.0,11.8993,11.8993,11.8323,11.8397,1077500.0
2009-02-27 09:30:00,15.56,15.84,15.51,15.67,761100.0,11.5866,11.795,11.5493,11.6685,761100.0
2009-02-27 09:40:00,15.67,15.95,15.64,15.88,770200.0,11.6685,11.877,11.6461,11.8248,770200.0
2009-02-27 09:50:00,15.88,16.15,15.87,16.06,843000.0,11.8248,12.0259,11.8174,11.9589,843000.0
2009-02-27 10:00:00,16.06,16.11,16.02,16.02,932400.0,11.9589,11.9961,11.9291,11.9291,932400.0
2009-02-27 10:10:00,16.02,16.09,15.94,16.09,590500.0,11.9291,11.9812,11.8695,11.9812,590500.0
2009-02-27 10:20:00,16.09,16.17,16.04,16.04,595500.0,11.9812,12.0408,11.944,11.944,595500.0
2009-02-27 10:30:00,16.05,16.05,15.92,15.99,395100.0,11.9514,11.9514,11.8546,11.9067,395100.0
2009-02-27 10:40:00,15.99,16.05,15.92,16.01,398500.0,11.9067,11.9514,11.8546,11.9216,398500.0
2009-02-27 10:50:00,16.0,16.05,15.92,15.96,306400.0,11.9142,11.9514,11.8546,11.8844,306400.0
2009-02-27 11:00:00,15.96,16.01,15.92,15.97,224100.0,11.8844,11.9216,11.8546,11.8919,224100.0
2009-02-27 11:10:00,15.97,15.99,15.92,15.97,317300.0,11.8919,11.9067,11.8546,11.8919,317300.0
2009-02-27 11:20:00,15.97,16.06,15.91,16.06,546900.0,11.8919,11.9589,11.8472,11.9589,546900.0
2009-02-27 11:30:00,16.06,16.16,16.05,16.14,344500.0,11.9589,12.0333,11.9514,12.0184,344500.0
2009-02-27 11:40:00,16.14,16.3,16.14,16.25,538600.0,12.0184,12.1376,12.0184,12.1003,538600.0
2009-02-27 11:50:00,16.24,16.25,16.15,16.24,255000.0,12.0929,12.1003,12.0259,12.0929,255000.0
2009-02-27 12:00:00,16.24,16.26,16.12,16.21,408700.0,12.0929,12.1078,12.0035,12.0706,408700.0
2009-02-27 12:10:00,16.21,16.23,16.11,16.13,198500.0,12.0706,12.0855,11.9961,12.011,198500.0
2009-02-27 12:20:00,16.12,16.12,16.07,16.1,128600.0,12.0035,12.0035,11.9663,11.9887,128600.0
2009-02-27 12:30:00,16.1,16.1,16.0,16.02,208100.0,11.9887,11.9887,11.9142,11.9291,208100.0
2009-02-27 12:40:00,16.0,16.05,15.98,16.05,133600.0,11.9142,11.9514,11.8993,11.9514,133600.0
2009-02-27 12:50:00,16.06,16.09,16.01,16.09,95200.0,11.9589,11.9812,11.9216,11.9812,95200.0
2009-02-27 13:00:00,16.09,16.15,16.09,16.12,201100.0,11.9812,12.0259,11.9812,12.0035,201100.0
2009-02-27 13:10:00,16.12,16.13,16.02,16.11,241100.0,12.0035,12.011,11.9291,11.9961,241100.0
2009-02-27 13:20:00,16.11,16.15,16.07,16.11,139000.0,11.9961,12.0259,11.9663,11.9961,139000.0
2009-02-27 13:30:00,16.11,16.18,15.96,15.99,387200.0,11.9961,12.0482,11.8844,11.9067,387200.0
2009-02-27 13:40:00,15.98,16.08,15.97,16.07,209900.0,11.8993,11.9738,11.8919,11.9663,209900.0
2009-02-27 13:50:00,16.08,16.16,16.04,16.11,377400.0,11.9738,12.0333,11.944,11.9961,377400.0
2009-02-27 14:00:00,16.11,16.2,16.07,16.1,192400.0,11.9961,12.0631,11.9663,11.9887,192400.0
2009-02-27 14:10:00,16.09,16.15,16.05,16.09,148200.0,11.9812,12.0259,11.9514,11.9812,148200.0
2009-02-27 14:20:00,16.1,16.13,15.95,15.97,197900.0,11.9887,12.011,11.877,11.8919,197900.0
2009-02-27 14:30:00,15.98,16.02,15.93,15.97,245100.0,11.8993,11.9291,11.8621,11.8919,245100.0
2009-02-27 14:40:00,15.95,16.1,15.94,16.09,193000.0,11.877,11.9887,11.8695,11.9812,193000.0
2009-02-27 14:50:00,16.09,16.17,16.06,16.1,350900.0,11.9812,12.0408,11.9589,11.9887,350900.0
2009-02-27 15:00:00,16.1,16.1,16.0,16.0,292300.0,11.9887,11.9887,11.9142,11.9142,292300.0
2009-02-27 15:10:00,16.0,16.01,15.85,15.89,270600.0,11.9142,11.9216,11.8025,11.8323,270600.0
2009-02-27 15:20:00,15.89,15.95,15.84,15.88,550200.0,11.8323,11.877,11.795,11.8248,550200.0
2009-02-27 15:30:00,15.87,15.98,15.85,15.89,568900.0,11.8174,11.8993,11.8025,11.8323,568900.0
2009-02-27 15:40:00,15.89,16.05,15.86,16.0,536200.0,11.8323,11.9514,11.8099,11.9142,536200.0
2009-02-27 15:50:00,16.01,16.01,15.83,15.84,904400.0,11.9216,11.9216,11.7876,11.795,904400.0
2009-03-02 09:30:00,15.46,15.9,15.4,15.59,879700.0,11.5121,11.8397,11.4674,11.6089,879700.0
2009-03-02 09:40:00,15.58,15.75,15.53,15.61,546300.0,11.6014,11.728,11.5642,11.6238,546300.0
2009-03-02 09:50:00,15.62,15.77,15.47,15.47,437100.0,11.6312,11.7429,11.5195,11.5195,437100.0
2009-03-02 10:00:00,15.47,15.5,15.28,15.29,866700.0,11.5195,11.5419,11.3781,11.3855,866700.0
2009-03-02 10:10:00,15.29,15.32,15.18,15.27,794300.0,11.3855,11.4078,11.3036,11.3706,794300.0
2009-03-02 10:20:00,15.26,15.34,15.25,15.25,505100.0,11.3632,11.4227,11.3557,11.3557,505100.0
2009-03-02 10:30:00,15.25,15.26,15.2,15.21,226800.0,11.3557,11.3632,11.3185,11.3259,226800.0
2009-03-02 10:40:00,15.2,15.25,15.15,15.24,557600.0,11.3185,11.3557,11.2812,11.3483,557600.0
2009-03-02 10:50:00,15.23,15.24,15.16,15.16,332600.0,11.3408,11.3483,11.2887,11.2887,332600.0
2009-03-02 11:00:00,15.18,15.21,15.17,15.2,287200.0,11.3036,11.3259,11.2961,11.3185,287200.0
2009-03-02 11:10:00,15.2,15.23,15.13,15.14,654400.0,11.3185,11.3408,11.2664,11.2738,654400.0
2009-03-02 11:20:00,15.14,15.18,15.04,15.04,540400.0,11.2738,11.3036,11.1993,11.1993,540400.0
2009-03-02 11:30:00,15.04,15.1,15.01,15.07,776900.0,11.1993,11.244,11.177,11.2217,776900.0
2009-03-02 11:40:00,15.07,15.07,14.98,14.99,464800.0,11.2217,11.2217,11.1547,11.1621,464800.0
2009-03-02 11:50:00,14.99,15.0,14.95,15.0,347800.0,11.1621,11.1696,11.1323,11.1696,347800.0
2009-03-02 12:00:00,15.0,15.04,14.96,14.97,538200.0,11.1696,11.1993,11.1398,11.1472,538200.0
2009-03-02 12:10:00,14.97,15.02,14.94,15.02,369100.0,11.1472,11.1844,11.1249,11.1844,369100.0
2009-03-02 12:20:00,15.02,15.08,15.01,15.01,276700.0,11.1844,11.2291,11.177,11.177,276700.0
2009-03-02 12:30:00,15.02,15.05,14.99,15.0,577200.0,11.1844,11.2068,11.1621,11.1696,577200.0
2009-03-02 12:40:00,14.99,15.0,14.94,14.99,353600.0,11.1621,11.1696,11.1249,11.1621,353600.0
2009-03-02 12:50:00,14.97,14.97,14.87,14.89,620800.0,11.1472,11.1472,11.0728,11.0876,620800.0
2009-03-02 13:00:00,14.89,15.02,14.89,14.99,449500.0,11.0876,11.1844,11.0876,11.1621,449500.0
2009-03-02 13:10:00,14.99,15.0,14.9,14.92,435000.0,11.1621,11.1696,11.0951,11.11,435000.0
2009-03-02 13:20:00,14.92,14.95,14.89,14.89,374400.0,11.11,11.1323,11.0876,11.0876,374400.0
2009-03-02 13:30:00,14.9,14.9,14.88,14.88,215500.0,11.0951,11.0951,11.0802,11.0802,215500.0
2009-03-02 13:40:00,14.88,14.89,14.81,14.86,510800.0,11.0802,11.0876,11.0281,11.0653,510800.0
2009-03-02 13:50:00,14.86,14.91,14.81,14.91,734200.0,11.0653,11.1025,11.0281,11.1025,734200.0
2009-03-02 14:00:00,14.91,14.92,14.85,14.89,458300.0,11.1025,11.11,11.0579,11.0876,458300.0
2009-03-02 14:10:00,14.89,14.92,14.87,14.87,353100.0,11.0876,11.11,11.0728,11.0728,353100.0
2009-03-02 14:20:00,14.88,14.88,14.81,14.82,280200.0,11.0802,11.0802,11.0281,11.0355,280200.0
2009-03-02 14:30:00,14.81,14.9,14.76,14.86,697400.0,11.0281,11.0951,10.9908,11.0653,697400.0
2009-03-02 14:40:00,14.86,14.89,14.81,14.82,875600.0,11.0653,11.0876,11.0281,11.0355,875600.0
2009-03-02 14:50:00,14.81,14.83,14.71,14.71,469800.0,11.0281,11.043,10.9536,10.9536,469800.0
2009-03-02 15:00:00,14.71,14.73,14.64,14.69,405600.0,10.9536,10.9685,10.9015,10.9387,405600.0
2009-03-02 15:10:00,14.69,14.76,14.66,14.66,355900.0,10.9387,10.9908,10.9164,10.9164,355900.0
2009-03-02 15:20:00,14.67,14.81,14.67,14.78,729500.0,10.9238,11.0281,10.9238,11.0057,729500.0
2009-03-02 15:30:00,14.79,14.84,14.71,14.77,1438200.0,11.0132,11.0504,10.9536,10.9983,1438200.0
2009-03-02 15:40:00,14.76,14.77,14.64,14.67,936100.0,10.9908,10.9983,10.9015,10.9238,936100.0
2009-03-02 15:50:00,14.66,14.73,14.64,14.71,1370300.0,10.9164,10.9685,10.9015,10.9536,1370300.0
2009-03-03 09:30:00,14.9,15.09,14.5,14.52,790400.0,11.0951,11.2366,10.7972,10.8121,790400.0
2009-03-03 09:40:00,14.52,14.53,14.31,14.38,723800.0,10.8121,10.8196,10.6558,10.7079,723800.0
2009-03-03 09:50:00,14.38,14.52,14.37,14.42,551700.0,10.7079,10.8121,10.7004,10.7377,551700.0
2009-03-03 10:00:00,14.41,14.47,14.23,14.38,1116100.0,10.7302,10.7749,10.5962,10.7079,1116100.0
2009-03-03 10:10:00,14.37,14.41,14.27,14.28,351300.0,10.7004,10.7302,10.626,10.6334,351300.0
2009-03-03 10:20:00,14.28,14.44,14.27,14.4,484300.0,10.6334,10.7526,10.626,10.7228,484300.0
2009-03-03 10:30:00,14.39,14.44,14.34,14.36,487600.0,10.7153,10.7526,10.6781,10.693,487600.0
2009-03-03 10:40:00,14.36,14.41,14.26,14.27,395100.0,10.693,10.7302,10.6185,10.626,395100.0
2009-03-03 10:50:00,14.27,14.3,14.13,14.23,440300.0,10.626,10.6483,10.5217,10.5962,440300.0
2009-03-03 11:00:00,14.23,14.36,14.22,14.34,1004700.0,10.5962,10.693,10.5887,10.6781,1004700.0
2009-03-03 11:10:00,14.35,14.36,14.2,14.31,591000.0,10.6855,10.693,10.5738,10.6558,591000.0
2009-03-03 11:20:00,14.32,14.4,14.3,14.38,301200.0,10.6632,10.7228,10.6483,10.7079,301200.0
2009-03-03 11:30:00,14.38,14.41,14.34,14.34,384900.0,10.7079,10.7302,10.6781,10.6781,384900.0
2009-03-03 11:40:00,14.34,14.41,14.33,14.35,445000.0,10.6781,10.7302,10.6706,10.6855,445000.0
2009-03-03 11:50:00,14.35,14.36,14.26,14.29,218200.0,10.6855,10.693,10.6185,10.6409,218200.0
2009-03-03 12:00:00,14.29,14.39,14.29,14.38,277400.0,10.6409,10.7153,10.6409,10.7079,277400.0
2009-03-03 12:10:00,14.38,14.39,14.33,14.35,301600.0,10.7079,10.7153,10.6706,10.6855,301600.0
2009-03-03 12:20:00,14.36,14.45,14.31,14.41,272600.0,10.693,10.76,10.6558,10.7302,272600.0
2009-03-03 12:30:00,14.41,14.41,14.3,14.3,182700.0,10.7302,10.7302,10.6483,10.6483,182700.0
2009-03-03 12:40:00,14.31,14.35,14.27,14.3,181100.0,10.6558,10.6855,10.626,10.6483,181100.0
2009-03-03 12:50:00,14.31,14.32,14.24,14.27,279100.0,10.6558,10.6632,10.6036,10.626,279100.0
2009-03-03 13:00:00,14.28,14.32,14.25,14.25,168200.0,10.6334,10.6632,10.6111,10.6111,168200.0
2009-03-03 13:10:00,14.26,14.26,14.2,14.22,568100.0,10.6185,10.6185,10.5738,10.5887,568100.0
2009-03-03 13:20:00,14.22,14.26,14.08,14.08,543500.0,10.5887,10.6185,10.4845,10.4845,543500.0
2009-03-03 13:30:00,14.09,14.1,13.97,13.99,629900.0,10.4919,10.4994,10.4026,10.4175,629900.0
2009-03-03 13:40:00,14.0,14.1,13.98,14.02,874600.0,10.4249,10.4994,10.41,10.4398,874600.0
2009-03-03 13:50:00,14.01,14.14,13.98,14.05,1986800.0,10.4324,10.5292,10.41,10.4621,1986800.0
2009-03-03 14:00:00,14.06,14.08,14.01,14.02,1305600.0,10.4696,10.4845,10.4324,10.4398,1305600.0
2009-03-03 14:10:00,14.02,14.07,14.0,14.01,935200.0,10.4398,10.477,10.4249,10.4324,935200.0
2009-03-03 14:20:00,14.01,14.11,14.01,14.08,730700.0,10.4324,10.5068,10.4324,10.4845,730700.0
2009-03-03 14:30:00,14.08,14.14,14.07,14.14,1781200.0,10.4845,10.5292,10.477,10.5292,1781200.0
2009-03-03 14:40:00,14.13,14.21,14.1,14.21,1015400.0,10.5217,10.5813,10.4994,10.5813,1015400.0
2009-03-03 14:50:00,14.21,14.31,14.14,14.26,525900.0,10.5813,10.6558,10.5292,10.6185,525900.0
2009-03-03 15:00:00,14.26,14.31,14.17,14.18,591400.0,10.6185,10.6558,10.5515,10.559,591400.0
2009-03-03 15:10:00,14.17,14.23,14.15,14.2,468500.0,10.5515,10.5962,10.5366,10.5738,468500.0
2009-03-03 15:20:00,14.2,14.23,14.13,14.14,799900.0,10.5738,10.5962,10.5217,10.5292,799900.0
2009-03-03 15:30:00,14.14,14.2,14.1,14.1,815400.0,10.5292,10.5738,10.4994,10.4994,815400.0
2009-03-03 15:40:00,14.09,14.13,14.08,14.09,1093100.0,10.4919,10.5217,10.4845,10.4919,1093100.0
2009-03-03 15:50:00,14.09,14.18,14.09,14.15,1199300.0,10.4919,10.559,10.4919,10.5366,1199300.0
2009-03-04 09:30:00,14.26,14.36,14.13,14.32,1289500.0,10.6185,10.693,10.5217,10.6632,1289500.0
2009-03-04 09:40:00,14.32,14.33,14.18,14.28,618000.0,10.6632,10.6706,10.559,10.6334,618000.0
2009-03-04 09:50:00,14.28,14.28,14.1,14.12,567800.0,10.6334,10.6334,10.4994,10.5143,567800.0
2009-03-04 10:00:00,14.12,14.21,14.1,14.1,660300.0,10.5143,10.5813,10.4994,10.4994,660300.0
2009-03-04 10:10:00,14.11,14.11,13.94,13.98,678200.0,10.5068,10.5068,10.3802,10.41,678200.0
2009-03-04 10:20:00,13.98,14.04,13.92,14.01,342700.0,10.41,10.4547,10.3653,10.4324,342700.0
2009-03-04 10:30:00,14.02,14.07,13.93,13.99,258400.0,10.4398,10.477,10.3728,10.4175,258400.0
2009-03-04 10:40:00,13.99,14.09,13.99,14.08,191500.0,10.4175,10.4919,10.4175,10.4845,191500.0
2009-03-04 10:50:00,14.07,14.11,13.98,14.01,275900.0,10.477,10.5068,10.41,10.4324,275900.0
2009-03-04 11:00:00,14.01,14.18,14.01,14.13,332100.0,10.4324,10.559,10.4324,10.5217,332100.0
2009-03-04 11:10:00,14.13,14.22,14.12,14.18,273500.0,10.5217,10.5887,10.5143,10.559,273500.0
2009-03-04 11:20:00,14.17,14.2,14.13,14.2,293400.0,10.5515,10.5738,10.5217,10.5738,293400.0
2009-03-04 11:30:00,14.2,14.27,14.18,14.22,254900.0,10.5738,10.626,10.559,10.5887,254900.0
2009-03-04 11:40:00,14.23,14.23,14.13,14.16,265100.0,10.5962,10.5962,10.5217,10.5441,265100.0
2009-03-04 11:50:00,14.16,14.28,14.15,14.25,292400.0,10.5441,10.6334,10.5366,10.6111,292400.0
2009-03-04 12:00:00,14.24,14.3,14.15,14.15,282700.0,10.6036,10.6483,10.5366,10.5366,282700.0
2009-03-04 12:10:00,14.15,14.18,14.07,14.07,188800.0,10.5366,10.559,10.477,10.477,188800.0
2009-03-04 12:20:00,14.07,14.19,14.05,14.18,376500.0,10.477,10.5664,10.4621,10.559,376500.0
2009-03-04 12:30:00,14.19,14.19,14.15,14.17,155200.0,10.5664,10.5664,10.5366,10.5515,155200.0
2009-03-04 12:40:00,14.16,14.22,14.1,14.13,500300.0,10.5441,10.5887,10.4994,10.5217,500300.0
2009-03-04 12:50:00,14.13,14.17,14.09,14.14,383500.0,10.5217,10.5515,10.4919,10.5292,383500.0
2009-03-04 13:00:00,14.13,14.18,14.02,14.05,510800.0,10.5217,10.559,10.4398,10.4621,510800.0
2009-03-04 13:10:00,14.04,14.15,14.04,14.14,286800.0,10.4547,10.5366,10.4547,10.5292,286800.0
2009-03-04 13:20:00,14.15,14.19,14.11,14.14,221700.0,10.5366,10.5664,10.5068,10.5292,221700.0
2009-03-04 13:30:00,14.14,14.23,14.07,14.07,340800.0,10.5292,10.5962,10.477,10.477,340800.0
2009-03-04 13:40:00,14.07,14.15,14.06,14.11,237000.0,10.477,10.5366,10.4696,10.5068,237000.0
2009-03-04 13:50:00,14.12,14.16,14.09,14.1,243000.0,10.5143,10.5441,10.4919,10.4994,243000.0
2009-03-04 14:00:00,14.1,14.23,14.06,14.22,347700.0,10.4994,10.5962,10.4696,10.5887,347700.0
2009-03-04 14:10:00,14.21,14.25,14.21,14.23,428500.0,10.5813,10.6111,10.5813,10.5962,428500.0
2009-03-04 14:20:00,14.23,14.23,14.09,14.1,376300.0,10.5962,10.5962,10.4919,10.4994,376300.0
2009-03-04 14:30:00,14.1,14.21,14.07,14.19,251400.0,10.4994,10.5813,10.477,10.5664,251400.0
2009-03-04 14:40:00,14.19,14.27,14.12,14.26,503900.0,10.5664,10.626,10.5143,10.6185,503900.0
2009-03-04 14:50:00,14.26,14.35,14.26,14.29,542100.0,10.6185,10.6855,10.6185,10.6409,542100.0
2009-03-04 15:00:00,14.29,14.33,14.27,14.31,946300.0,10.6409,10.6706,10.626,10.6558,946300.0
2009-03-04 15:10:00,14.31,14.35,14.3,14.35,639300.0,10.6558,10.6855,10.6483,10.6855,639300.0
2009-03-04 15:20:00,14.35,14.35,14.27,14.31,741900.0,10.6855,10.6855,10.626,10.6558,741900.0
2009-03-04 15:30:00,14.32,14.35,14.21,14.22,1429900.0,10.6632,10.6855,10.5813,10.5887,1429900.0
2009-03-04 15:40:00,14.22,14.26,14.16,14.19,1034700.0,10.5887,10.6185,10.5441,10.5664,1034700.0
2009-03-04 15:50:00,14.19,14.2,14.15,14.17,1137300.0,10.5664,10.5738,10.5366,10.5515,1137300.0
2009-03-05 09:30:00,13.75,14.07,13.55,14.06,811400.0,10.2388,10.477,10.0898,10.4696,811400.0
2009-03-05 09:40:00,14.06,14.18,13.97,14.01,923700.0,10.4696,10.559,10.4026,10.4324,923700.0
2009-03-05 09:50:00,14.03,14.08,13.87,13.89,420700.0,10.4473,10.4845,10.3281,10.343,420700.0
2009-03-05 10:00:00,13.9,13.91,13.84,13.86,390000.0,10.3505,10.3579,10.3058,10.3207,390000.0
2009-03-05 10:10:00,13.86,13.86,13.66,13.67,470900.0,10.3207,10.3207,10.1717,10.1792,470900.0
2009-03-05 10:20:00,13.67,13.7,13.53,13.59,609100.0,10.1792,10.2015,10.0749,10.1196,609100.0
2009-03-05 10:30:00,13.59,13.6,13.52,13.55,574400.0,10.1196,10.1271,10.0675,10.0898,574400.0
2009-03-05 10:40:00,13.55,13.62,13.42,13.47,728400.0,10.0898,10.142,9.993,10.0303,728400.0
2009-03-05 10:50:00,13.47,13.54,13.44,13.48,357600.0,10.0303,10.0824,10.0079,10.0377,357600.0
2009-03-05 11:00:00,13.48,13.51,13.45,13.49,346800.0,10.0377,10.06,10.0154,10.0452,346800.0
2009-03-05 11:10:00,13.48,13.5,13.36,13.37,806900.0,10.0377,10.0526,9.9483,9.9558,806900.0
2009-03-05 11:20:00,13.37,13.48,13.32,13.32,654400.0,9.9558,10.0377,9.9186,9.9186,654400.0
2009-03-05 11:30:00,13.31,13.35,13.27,13.34,295600.0,9.9111,9.9409,9.8813,9.9335,295600.0
2009-03-05 11:40:00,13.34,13.39,13.32,13.38,415200.0,9.9335,9.9707,9.9186,9.9632,415200.0
2009-03-05 11:50:00,13.39,13.39,13.25,13.29,362200.0,9.9707,9.9707,9.8664,9.8962,362200.0
2009-03-05 12:00:00,13.29,13.32,13.27,13.29,321600.0,9.8962,9.9186,9.8813,9.8962,321600.0
2009-03-05 12:10:00,13.29,13.41,13.22,13.4,521900.0,9.8962,9.9856,9.8441,9.9781,521900.0
2009-03-05 12:20:00,13.4,13.52,13.39,13.45,519900.0,9.9781,10.0675,9.9707,10.0154,519900.0
2009-03-05 12:30:00,13.46,13.5,13.45,13.48,434700.0,10.0228,10.0526,10.0154,10.0377,434700.0
2009-03-05 12:40:00,13.48,13.53,13.45,13.46,297600.0,10.0377,10.0749,10.0154,10.0228,297600.0
2009-03-05 12:50:00,13.45,13.51,13.45,13.49,478100.0,10.0154,10.06,10.0154,10.0452,478100.0
2009-03-05 13:00:00,13.49,13.53,13.49,13.52,503400.0,10.0452,10.0749,10.0452,10.0675,503400.0
2009-03-05 13:10:00,13.52,13.57,13.51,13.55,414700.0,10.0675,10.1047,10.06,10.0898,414700.0
2009-03-05 13:20:00,13.55,13.56,13.47,13.49,463200.0,10.0898,10.0973,10.0303,10.0452,463200.0
2009-03-05 13:30:00,13.5,13.51,13.47,13.48,285800.0,10.0526,10.06,10.0303,10.0377,285800.0
2009-03-05 13:40:00,13.48,13.52,13.46,13.48,487400.0,10.0377,10.0675,10.0228,10.0377,487400.0
2009-03-05 13:50:00,13.49,13.5,13.47,13.49,202200.0,10.0452,10.0526,10.0303,10.0452,202200.0
2009-03-05 14:00:00,13.49,13.5,13.41,13.44,343200.0,10.0452,10.0526,9.9856,10.0079,343200.0
2009-03-05 14:10:00,13.44,13.44,13.38,13.41,266200.0,10.0079,10.0079,9.9632,9.9856,266200.0
2009-03-05 14:20:00,13.42,13.42,13.34,13.35,351600.0,9.993,9.993,9.9335,9.9409,351600.0
2009-03-05 14:30:00,13.36,13.47,13.35,13.46,403700.0,9.9483,10.0303,9.9409,10.0228,403700.0
2009-03-05 14:40:00,13.45,13.5,13.41,13.42,384200.0,10.0154,10.0526,9.9856,9.993,384200.0
2009-03-05 14:50:00,13.42,13.43,13.33,13.35,302800.0,9.993,10.0005,9.926,9.9409,302800.0
2009-03-05 15:00:00,13.35,13.41,13.32,13.38,403800.0,9.9409,9.9856,9.9186,9.9632,403800.0
2009-03-05 15:10:00,13.38,13.48,13.37,13.39,251400.0,9.9632,10.0377,9.9558,9.9707,251400.0
2009-03-05 15:20:00,13.39,13.45,13.35,13.4,499100.0,9.9707,10.0154,9.9409,9.9781,499100.0
2009-03-05 15:30:00,13.4,13.42,13.33,13.35,815800.0,9.9781,9.993,9.926,9.9409,815800.0
2009-03-05 15:40:00,13.35,13.48,13.29,13.48,703900.0,9.9409,10.0377,9.8962,10.0377,703900.0
2009-03-05 15:50:00,13.47,13.47,13.38,13.42,1012700.0,10.0303,10.0303,9.9632,9.993,1012700.0
2009-03-06 09:30:00,13.79,13.83,13.55,13.64,961700.0,10.2685,10.2983,10.0898,10.1568,961700.0
2009-03-06 09:40:00,13.62,13.75,13.54,13.61,1272400.0,10.142,10.2388,10.0824,10.1345,1272400.0
2009-03-06 09:50:00,13.61,13.63,13.49,13.49,875800.0,10.1345,10.1494,10.0452,10.0452,875800.0
2009-03-06 10:00:00,13.49,13.52,13.45,13.49,973800.0,10.0452,10.0675,10.0154,10.0452,973800.0
2009-03-06 10:10:00,13.5,13.5,13.39,13.4,1055700.0,10.0526,10.0526,9.9707,9.9781,1055700.0
2009-03-06 10:20:00,13.4,13.54,13.4,13.5,964600.0,9.9781,10.0824,9.9781,10.0526,964600.0
2009-03-06 10:30:00,13.49,13.5,13.39,13.4,328600.0,10.0452,10.0526,9.9707,9.9781,328600.0
2009-03-06 10:40:00,13.4,13.45,13.38,13.41,197700.0,9.9781,10.0154,9.9632,9.9856,197700.0
2009-03-06 10:50:00,13.4,13.41,13.26,13.31,633300.0,9.9781,9.9856,9.8739,9.9111,633300.0
2009-03-06 11:00:00,13.31,13.36,13.29,13.35,465100.0,9.9111,9.9483,9.8962,9.9409,465100.0
2009-03-06 11:10:00,13.35,13.44,13.35,13.41,515700.0,9.9409,10.0079,9.9409,9.9856,515700.0
2009-03-06 11:20:00,13.4,13.43,13.37,13.43,359700.0,9.9781,10.0005,9.9558,10.0005,359700.0
2009-03-06 11:30:00,13.43,13.47,13.42,13.44,402500.0,10.0005,10.0303,9.993,10.0079,402500.0
2009-03-06 11:40:00,13.44,13.45,13.4,13.43,138200.0,10.0079,10.0154,9.9781,10.0005,138200.0
2009-03-06 11:50:00,13.42,13.51,13.42,13.5,613500.0,9.993,10.06,9.993,10.0526,613500.0
2009-03-06 12:00:00,13.49,13.56,13.47,13.54,473100.0,10.0452,10.0973,10.0303,10.0824,473100.0
2009-03-06 12:10:00,13.54,13.55,13.45,13.46,440900.0,10.0824,10.0898,10.0154,10.0228,440900.0
2009-03-06 12:20:00,13.46,13.5,13.43,13.47,342000.0,10.0228,10.0526,10.0005,10.0303,342000.0
2009-03-06 12:30:00,13.48,13.48,13.38,13.42,400500.0,10.0377,10.0377,9.9632,9.993,400500.0
2009-03-06 12:40:00,13.42,13.43,13.33,13.35,298500.0,9.993,10.0005,9.926,9.9409,298500.0
2009-03-06 12:50:00,13.35,13.45,13.31,13.45,302100.0,9.9409,10.0154,9.9111,10.0154,302100.0
2009-03-06 13:00:00,13.45,13.45,13.35,13.35,190500.0,10.0154,10.0154,9.9409,9.9409,190500.0
2009-03-06 13:10:00,13.36,13.38,13.31,13.34,270500.0,9.9483,9.9632,9.9111,9.9335,270500.0
2009-03-06 13:20:00,13.34,13.36,13.32,13.34,154100.0,9.9335,9.9483,9.9186,9.9335,154100.0
2009-03-06 13:30:00,13.34,13.38,13.3,13.36,188000.0,9.9335,9.9632,9.9037,9.9483,188000.0
2009-03-06 13:40:00,13.37,13.37,13.27,13.3,430600.0,9.9558,9.9558,9.8813,9.9037,430600.0
2009-03-06 13:50:00,13.3,13.33,13.27,13.29,304600.0,9.9037,9.926,9.8813,9.8962,304600.0
2009-03-06 14:00:00,13.29,13.34,13.25,13.34,459800.0,9.8962,9.9335,9.8664,9.9335,459800.0
2009-03-06 14:10:00,13.34,13.36,13.22,13.24,268800.0,9.9335,9.9483,9.8441,9.859,268800.0
2009-03-06 14:20:00,13.23,13.3,13.21,13.3,196000.0,9.8515,9.9037,9.8367,9.9037,196000.0
2009-03-06 14:30:00,13.31,13.31,13.25,13.3,264200.0,9.9111,9.9111,9.8664,9.9037,264200.0
2009-03-06 14:40:00,13.29,13.29,13.2,13.23,320400.0,9.8962,9.8962,9.8292,9.8515,320400.0
2009-03-06 14:50:00,13.23,13.25,13.2,13.2,196300.0,9.8515,9.8664,9.8292,9.8292,196300.0
2009-03-06 15:00:00,13.2,13.22,13.19,13.19,241000.0,9.8292,9.8441,9.8218,9.8218,241000.0
2009-03-06 15:10:00,13.19,13.23,13.19,13.22,451100.0,9.8218,9.8515,9.8218,9.8441,451100.0
2009-03-06 15:20:00,13.22,13.22,13.16,13.22,349600.0,9.8441,9.8441,9.7994,9.8441,349600.0
2009-03-06 15:30:00,13.21,13.28,13.21,13.25,669900.0,9.8367,9.8888,9.8367,9.8664,669900.0
2009-03-06 15:40:00,13.25,13.41,13.25,13.35,1228100.0,9.8664,9.9856,9.8664,9.9409,1228100.0
2009-03-06 15:50:00,13.35,13.46,13.34,13.4,2077300.0,9.9409,10.0228,9.9335,9.9781,2077300.0
2009-03-09 09:30:00,13.23,13.44,13.06,13.44,770000.0,9.8515,10.0079,9.725,10.0079,770000.0
2009-03-09 09:40:00,13.43,13.59,13.0,13.58,1466300.0,10.0005,10.1196,9.6803,10.1122,1466300.0
2009-03-09 09:50:00,13.58,13.68,13.45,13.55,760800.0,10.1122,10.1866,10.0154,10.0898,760800.0
2009-03-09 10:00:00,13.55,13.8,13.46,13.78,1428000.0,10.0898,10.276,10.0228,10.2611,1428000.0
2009-03-09 10:10:00,13.78,13.85,13.71,13.75,794700.0,10.2611,10.3132,10.209,10.2388,794700.0
2009-03-09 10:20:00,13.75,13.89,13.71,13.82,589400.0,10.2388,10.343,10.209,10.2909,589400.0
2009-03-09 10:30:00,13.82,13.94,13.79,13.91,621700.0,10.2909,10.3802,10.2685,10.3579,621700.0
2009-03-09 10:40:00,13.91,14.08,13.9,14.0,718900.0,10.3579,10.4845,10.3505,10.4249,718900.0
2009-03-09 10:50:00,14.0,14.08,13.89,13.97,717900.0,10.4249,10.4845,10.343,10.4026,717900.0
2009-03-09 11:00:00,13.97,14.05,13.79,13.85,509100.0,10.4026,10.4621,10.2685,10.3132,509100.0
2009-03-09 11:10:00,13.85,13.93,13.82,13.9,313400.0,10.3132,10.3728,10.2909,10.3505,313400.0
2009-03-09 11:20:00,13.9,14.02,13.88,13.99,377200.0,10.3505,10.4398,10.3356,10.4175,377200.0
2009-03-09 11:30:00,13.98,14.07,13.96,14.01,386300.0,10.41,10.477,10.3951,10.4324,386300.0
2009-03-09 11:40:00,14.0,14.04,13.95,14.03,311300.0,10.4249,10.4547,10.3877,10.4473,311300.0
2009-03-09 11:50:00,14.03,14.06,13.96,14.03,440700.0,10.4473,10.4696,10.3951,10.4473,440700.0
2009-03-09 12:00:00,14.03,14.06,13.98,14.02,330300.0,10.4473,10.4696,10.41,10.4398,330300.0
2009-03-09 12:10:00,14.02,14.16,14.02,14.16,590900.0,10.4398,10.5441,10.4398,10.5441,590900.0
2009-03-09 12:20:00,14.16,14.16,14.08,14.13,476700.0,10.5441,10.5441,10.4845,10.5217,476700.0
2009-03-09 12:30:00,14.14,14.14,14.05,14.06,338700.0,10.5292,10.5292,10.4621,10.4696,338700.0
2009-03-09 12:40:00,14.06,14.11,14.05,14.07,359400.0,10.4696,10.5068,10.4621,10.477,359400.0
2009-03-09 12:50:00,14.07,14.16,14.06,14.12,740900.0,10.477,10.5441,10.4696,10.5143,740900.0
2009-03-09 13:00:00,14.12,14.13,13.96,13.98,508500.0,10.5143,10.5217,10.3951,10.41,508500.0
2009-03-09 13:10:00,13.97,14.01,13.89,13.89,265600.0,10.4026,10.4324,10.343,10.343,265600.0
2009-03-09 13:20:00,13.89,13.93,13.83,13.89,326200.0,10.343,10.3728,10.2983,10.343,326200.0
2009-03-09 13:30:00,13.89,13.97,13.88,13.9,337000.0,10.343,10.4026,10.3356,10.3505,337000.0
2009-03-09 13:40:00,13.91,13.95,13.88,13.95,308000.0,10.3579,10.3877,10.3356,10.3877,308000.0
2009-03-09 13:50:00,13.95,14.01,13.93,13.94,517700.0,10.3877,10.4324,10.3728,10.3802,517700.0
2009-03-09 14:00:00,13.95,14.02,13.91,13.99,278100.0,10.3877,10.4398,10.3579,10.4175,278100.0
2009-03-09 14:10:00,13.99,14.02,13.89,13.9,401500.0,10.4175,10.4398,10.343,10.3505,401500.0
2009-03-09 14:20:00,13.9,13.91,13.85,13.86,245200.0,10.3505,10.3579,10.3132,10.3207,245200.0
2009-03-09 14:30:00,13.87,13.89,13.8,13.85,672400.0,10.3281,10.343,10.276,10.3132,672400.0
2009-03-09 14:40:00,13.85,13.9,13.83,13.86,343600.0,10.3132,10.3505,10.2983,10.3207,343600.0
2009-03-09 14:50:00,13.86,13.9,13.84,13.87,478900.0,10.3207,10.3505,10.3058,10.3281,478900.0
2009-03-09 15:00:00,13.87,13.9,13.8,13.87,767100.0,10.3281,10.3505,10.276,10.3281,767100.0
2009-03-09 15:10:00,13.87,13.88,13.75,13.79,503100.0,10.3281,10.3356,10.2388,10.2685,503100.0
2009-03-09 15:20:00,13.79,13.82,13.71,13.74,526100.0,10.2685,10.2909,10.209,10.2313,526100.0
2009-03-09 15:30:00,13.74,13.75,13.64,13.64,760300.0,10.2313,10.2388,10.1568,10.1568,760300.0
2009-03-09 15:40:00,13.64,13.66,13.58,13.59,675100.0,10.1568,10.1717,10.1122,10.1196,675100.0
2009-03-09 15:50:00,13.6,13.69,13.59,13.68,845600.0,10.1271,10.1941,10.1196,10.1866,845600.0
2009-03-10 09:30:00,13.86,14.17,13.81,13.93,1233900.0,10.3207,10.5515,10.2834,10.3728,1233900.0
2009-03-10 09:40:00,13.93,14.24,13.91,14.23,676300.0,10.3728,10.6036,10.3579,10.5962,676300.0
2009-03-10 09:50:00,14.24,14.34,14.2,14.21,878900.0,10.6036,10.6781,10.5738,10.5813,878900.0
2009-03-10 10:00:00,14.22,14.33,14.16,14.32,460000.0,10.5887,10.6706,10.5441,10.6632,460000.0
2009-03-10 10:10:00,14.32,14.49,14.32,14.38,515400.0,10.6632,10.7898,10.6632,10.7079,515400.0
2009-03-10 10:20:00,14.38,14.48,14.36,14.47,685800.0,10.7079,10.7823,10.693,10.7749,685800.0
2009-03-10 10:30:00,14.46,14.5,14.37,14.42,408300.0,10.7674,10.7972,10.7004,10.7377,408300.0
2009-03-10 10:40:00,14.42,14.53,14.42,14.5,580900.0,10.7377,10.8196,10.7377,10.7972,580900.0
2009-03-10 10:50:00,14.5,14.51,14.35,14.38,461600.0,10.7972,10.8047,10.6855,10.7079,461600.0
2009-03-10 11:00:00,14.38,14.43,14.37,14.4,390900.0,10.7079,10.7451,10.7004,10.7228,390900.0
2009-03-10 11:10:00,14.39,14.47,14.39,14.47,315800.0,10.7153,10.7749,10.7153,10.7749,315800.0
2009-03-10 11:20:00,14.46,14.61,14.45,14.59,735600.0,10.7674,10.8791,10.76,10.8643,735600.0
2009-03-10 11:30:00,14.59,14.65,14.51,14.51,436600.0,10.8643,10.9089,10.8047,10.8047,436600.0
2009-03-10 11:40:00,14.51,14.55,14.46,14.47,269800.0,10.8047,10.8345,10.7674,10.7749,269800.0
2009-03-10 11:50:00,14.46,14.72,14.45,14.72,493000.0,10.7674,10.9611,10.76,10.9611,493000.0
2009-03-10 12:00:00,14.72,14.77,14.67,14.71,356300.0,10.9611,10.9983,10.9238,10.9536,356300.0
2009-03-10 12:10:00,14.7,14.71,14.58,14.59,246200.0,10.9462,10.9536,10.8568,10.8643,246200.0
2009-03-10 12:20:00,14.6,14.65,14.59,14.65,209900.0,10.8717,10.9089,10.8643,10.9089,209900.0
2009-03-10 12:30:00,14.65,14.65,14.59,14.59,339100.0,10.9089,10.9089,10.8643,10.8643,339100.0
2009-03-10 12:40:00,14.59,14.65,14.58,14.61,268200.0,10.8643,10.9089,10.8568,10.8791,268200.0
2009-03-10 12:50:00,14.6,14.61,14.56,14.56,214500.0,10.8717,10.8791,10.8419,10.8419,214500.0
2009-03-10 13:00:00,14.57,14.6,14.56,14.6,196600.0,10.8494,10.8717,10.8419,10.8717,196600.0
2009-03-10 13:10:00,14.6,14.68,14.59,14.67,224200.0,10.8717,10.9313,10.8643,10.9238,224200.0
2009-03-10 13:20:00,14.67,14.7,14.66,14.69,356500.0,10.9238,10.9462,10.9164,10.9387,356500.0
2009-03-10 13:30:00,14.69,14.77,14.68,14.76,375500.0,10.9387,10.9983,10.9313,10.9908,375500.0
2009-03-10 13:40:00,14.75,14.84,14.75,14.78,470800.0,10.9834,11.0504,10.9834,11.0057,470800.0
2009-03-10 13:50:00,14.79,14.79,14.71,14.72,355800.0,11.0132,11.0132,10.9536,10.9611,355800.0
2009-03-10 14:00:00,14.72,14.79,14.72,14.77,408800.0,10.9611,11.0132,10.9611,10.9983,408800.0
2009-03-10 14:10:00,14.76,14.78,14.71,14.75,408000.0,10.9908,11.0057,10.9536,10.9834,408000.0
2009-03-10 14:20:00,14.75,14.8,14.73,14.77,459500.0,10.9834,11.0206,10.9685,10.9983,459500.0
2009-03-10 14:30:00,14.77,14.81,14.75,14.76,276700.0,10.9983,11.0281,10.9834,10.9908,276700.0
2009-03-10 14:40:00,14.76,14.79,14.7,14.72,357300.0,10.9908,11.0132,10.9462,10.9611,357300.0
2009-03-10 14:50:00,14.71,14.83,14.71,14.82,318100.0,10.9536,11.043,10.9536,11.0355,318100.0
2009-03-10 15:00:00,14.83,14.87,14.8,14.82,489100.0,11.043,11.0728,11.0206,11.0355,489100.0
2009-03-10 15:10:00,14.82,14.85,14.78,14.8,324300.0,11.0355,11.0579,11.0057,11.0206,324300.0
2009-03-10 15:20:00,14.8,14.92,14.79,14.82,679100.0,11.0206,11.11,11.0132,11.0355,679100.0
2009-03-10 15:30:00,14.82,14.83,14.68,14.69,901300.0,11.0355,11.043,10.9313,10.9387,901300.0
2009-03-10 15:40:00,14.69,14.73,14.58,14.58,1062800.0,10.9387,10.9685,10.8568,10.8568,1062800.0
2009-03-10 15:50:00,14.59,14.73,14.57,14.65,1937700.0,10.8643,10.9685,10.8494,10.9089,1937700.0
2009-03-11 09:30:00,14.9,14.96,14.67,14.95,995800.0,11.0951,11.1398,10.9238,11.1323,995800.0
2009-03-11 09:40:00,14.95,15.32,14.92,15.29,1095200.0,11.1323,11.4078,11.11,11.3855,1095200.0
2009-03-11 09:50:00,15.29,15.33,15.02,15.04,1263500.0,11.3855,11.4153,11.1844,11.1993,1263500.0
2009-03-11 10:00:00,15.04,15.1,14.97,15.0,983500.0,11.1993,11.244,11.1472,11.1696,983500.0
2009-03-11 10:10:00,15.0,15.07,14.98,15.05,400200.0,11.1696,11.2217,11.1547,11.2068,400200.0
2009-03-11 10:20:00,15.05,15.24,15.0,15.23,690400.0,11.2068,11.3483,11.1696,11.3408,690400.0
2009-03-11 10:30:00,15.24,15.24,15.06,15.07,539000.0,11.3483,11.3483,11.2142,11.2217,539000.0
2009-03-11 10:40:00,15.07,15.07,14.99,15.0,534900.0,11.2217,11.2217,11.1621,11.1696,534900.0
2009-03-11 10:50:00,15.01,15.1,14.99,15.09,407000.0,11.177,11.244,11.1621,11.2366,407000.0
2009-03-11 11:00:00,15.08,15.13,15.05,15.12,355800.0,11.2291,11.2664,11.2068,11.2589,355800.0
2009-03-11 11:10:00,15.12,15.2,15.09,15.19,480700.0,11.2589,11.3185,11.2366,11.311,480700.0
2009-03-11 11:20:00,15.18,15.19,15.11,15.18,503900.0,11.3036,11.311,11.2515,11.3036,503900.0
2009-03-11 11:30:00,15.18,15.21,15.11,15.18,414400.0,11.3036,11.3259,11.2515,11.3036,414400.0
2009-03-11 11:40:00,15.18,15.18,15.1,15.12,200200.0,11.3036,11.3036,11.244,11.2589,200200.0
2009-03-11 11:50:00,15.12,15.18,15.12,15.16,123200.0,11.2589,11.3036,11.2589,11.2887,123200.0
2009-03-11 12:00:00,15.16,15.17,15.13,15.14,158800.0,11.2887,11.2961,11.2664,11.2738,158800.0
2009-03-11 12:10:00,15.14,15.18,15.08,15.1,220700.0,11.2738,11.3036,11.2291,11.244,220700.0
2009-03-11 12:20:00,15.1,15.14,15.06,15.13,296900.0,11.244,11.2738,11.2142,11.2664,296900.0
2009-03-11 12:30:00,15.13,15.14,15.03,15.03,240700.0,11.2664,11.2738,11.1919,11.1919,240700.0
2009-03-11 12:40:00,15.03,15.06,14.99,15.05,134300.0,11.1919,11.2142,11.1621,11.2068,134300.0
2009-03-11 12:50:00,15.05,15.06,15.0,15.01,220700.0,11.2068,11.2142,11.1696,11.177,220700.0
2009-03-11 13:00:00,15.0,15.04,14.98,15.0,168500.0,11.1696,11.1993,11.1547,11.1696,168500.0
2009-03-11 13:10:00,15.0,15.04,15.0,15.04,129700.0,11.1696,11.1993,11.1696,11.1993,129700.0
2009-03-11 13:20:00,15.04,15.04,14.93,14.93,196300.0,11.1993,11.1993,11.1174,11.1174,196300.0
2009-03-11 13:30:00,14.94,15.04,14.91,15.04,252100.0,11.1249,11.1993,11.1025,11.1993,252100.0
2009-03-11 13:40:00,15.04,15.06,15.0,15.02,488900.0,11.1993,11.2142,11.1696,11.1844,488900.0
2009-03-11 13:50:00,15.02,15.03,14.97,14.99,268900.0,11.1844,11.1919,11.1472,11.1621,268900.0
2009-03-11 14:00:00,14.99,15.05,14.93,14.93,244600.0,11.1621,11.2068,11.1174,11.1174,244600.0
2009-03-11 14:10:00,14.93,14.94,14.8,14.82,292400.0,11.1174,11.1249,11.0206,11.0355,292400.0
2009-03-11 14:20:00,14.81,14.83,14.78,14.81,192100.0,11.0281,11.043,11.0057,11.0281,192100.0
2009-03-11 14:30:00,14.82,14.89,14.81,14.84,269900.0,11.0355,11.0876,11.0281,11.0504,269900.0
2009-03-11 14:40:00,14.84,15.01,14.83,14.98,327900.0,11.0504,11.177,11.043,11.1547,327900.0
2009-03-11 14:50:00,14.99,15.0,14.9,14.9,166900.0,11.1621,11.1696,11.0951,11.0951,166900.0
2009-03-11 15:00:00,14.9,15.03,14.89,15.02,321900.0,11.0951,11.1919,11.0876,11.1844,321900.0
2009-03-11 15:10:00,15.02,15.09,15.01,15.08,303400.0,11.1844,11.2366,11.177,11.2291,303400.0
2009-03-11 15:20:00,15.08,15.17,15.07,15.14,520400.0,11.2291,11.2961,11.2217,11.2738,520400.0
2009-03-11 15:30:00,15.15,15.2,15.12,15.19,505600.0,11.2812,11.3185,11.2589,11.311,505600.0
2009-03-11 15:40:00,15.19,15.28,15.18,15.19,1015000.0,11.311,11.3781,11.3036,11.311,1015000.0
2009-03-11 15:50:00,15.18,15.19,15.08,15.1,1280100.0,11.3036,11.311,11.2291,11.244,1280100.0
2009-03-12 09:30:00,15.16,15.24,15.0,15.03,679300.0,11.2887,11.3483,11.1696,11.1919,679300.0
2009-03-12 09:40:00,15.02,15.03,14.81,14.88,427600.0,11.1844,11.1919,11.0281,11.0802,427600.0
2009-03-12 09:50:00,14.89,15.15,14.89,15.12,365100.0,11.0876,11.2812,11.0876,11.2589,365100.0
2009-03-12 10:00:00,15.12,15.33,15.11,15.18,464600.0,11.2589,11.4153,11.2515,11.3036,464600.0
2009-03-12 10:10:00,15.18,15.24,15.13,15.21,297400.0,11.3036,11.3483,11.2664,11.3259,297400.0
2009-03-12 10:20:00,15.21,15.34,15.16,15.16,308000.0,11.3259,11.4227,11.2887,11.2887,308000.0
2009-03-12 10:30:00,15.17,15.21,15.08,15.11,306700.0,11.2961,11.3259,11.2291,11.2515,306700.0
2009-03-12 10:40:00,15.11,15.43,15.1,15.42,519000.0,11.2515,11.4897,11.244,11.4823,519000.0
2009-03-12 10:50:00,15.41,15.48,15.38,15.4,669900.0,11.4749,11.527,11.4525,11.4674,669900.0
2009-03-12 11:00:00,15.39,15.44,15.35,15.38,265600.0,11.46,11.4972,11.4302,11.4525,265600.0
2009-03-12 11:10:00,15.38,15.39,15.33,15.39,236800.0,11.4525,11.46,11.4153,11.46,236800.0
2009-03-12 11:20:00,15.39,15.41,15.31,15.31,834700.0,11.46,11.4749,11.4004,11.4004,834700.0
2009-03-12 11:30:00,15.32,15.34,15.28,15.3,187000.0,11.4078,11.4227,11.3781,11.3929,187000.0
2009-03-12 11:40:00,15.31,15.48,15.3,15.45,358600.0,11.4004,11.527,11.3929,11.5046,358600.0
2009-03-12 11:50:00,15.45,15.51,15.36,15.36,252200.0,11.5046,11.5493,11.4376,11.4376,252200.0
2009-03-12 12:00:00,15.36,15.44,15.36,15.42,255300.0,11.4376,11.4972,11.4376,11.4823,255300.0
2009-03-12 12:10:00,15.42,15.45,15.37,15.44,279100.0,11.4823,11.5046,11.4451,11.4972,279100.0
2009-03-12 12:20:00,15.44,15.48,15.4,15.47,331000.0,11.4972,11.527,11.4674,11.5195,331000.0
2009-03-12 12:30:00,15.46,15.49,15.43,15.48,155400.0,11.5121,11.5344,11.4897,11.527,155400.0
2009-03-12 12:40:00,15.48,15.49,15.45,15.47,186700.0,11.527,11.5344,11.5046,11.5195,186700.0
2009-03-12 12:50:00,15.46,15.47,15.41,15.46,194700.0,11.5121,11.5195,11.4749,11.5121,194700.0
2009-03-12 13:00:00,15.46,15.46,15.38,15.4,194600.0,11.5121,11.5121,11.4525,11.4674,194600.0
2009-03-12 13:10:00,15.4,15.43,15.37,15.38,299700.0,11.4674,11.4897,11.4451,11.4525,299700.0
2009-03-12 13:20:00,15.38,15.39,15.29,15.3,218900.0,11.4525,11.46,11.3855,11.3929,218900.0
2009-03-12 13:30:00,15.3,15.3,15.26,15.28,173700.0,11.3929,11.3929,11.3632,11.3781,173700.0
2009-03-12 13:40:00,15.28,15.3,15.27,15.29,124700.0,11.3781,11.3929,11.3706,11.3855,124700.0
2009-03-12 13:50:00,15.3,15.33,15.26,15.3,313100.0,11.3929,11.4153,11.3632,11.3929,313100.0
2009-03-12 14:00:00,15.3,15.36,15.28,15.3,464700.0,11.3929,11.4376,11.3781,11.3929,464700.0
2009-03-12 14:10:00,15.3,15.45,15.3,15.44,204300.0,11.3929,11.5046,11.3929,11.4972,204300.0
2009-03-12 14:20:00,15.45,15.48,15.41,15.47,483200.0,11.5046,11.527,11.4749,11.5195,483200.0
2009-03-12 14:30:00,15.47,15.49,15.41,15.48,314700.0,11.5195,11.5344,11.4749,11.527,314700.0
2009-03-12 14:40:00,15.47,15.53,15.47,15.53,267600.0,11.5195,11.5642,11.5195,11.5642,267600.0
2009-03-12 14:50:00,15.53,15.54,15.48,15.52,501800.0,11.5642,11.5717,11.527,11.5568,501800.0
2009-03-12 15:00:00,15.51,15.54,15.48,15.49,405200.0,11.5493,11.5717,11.527,11.5344,405200.0
2009-03-12 15:10:00,15.49,15.57,15.47,15.56,422600.0,11.5344,11.594,11.5195,11.5866,422600.0
2009-03-12 15:20:00,15.57,15.57,15.49,15.52,304900.0,11.594,11.594,11.5344,11.5568,304900.0
2009-03-12 15:30:00,15.53,15.59,15.52,15.57,337500.0,11.5642,11.6089,11.5568,11.594,337500.0
2009-03-12 15:40:00,15.57,15.69,15.57,15.67,297100.0,11.594,11.6834,11.594,11.6685,297100.0
2009-03-12 15:50:00,15.66,15.67,15.55,15.6,795200.0,11.661,11.6685,11.5791,11.6163,795200.0
2009-03-13 09:30:00,15.71,15.88,15.33,15.39,721500.0,11.6982,11.8248,11.4153,11.46,721500.0
2009-03-13 09:40:00,15.39,15.45,15.2,15.4,757300.0,11.46,11.5046,11.3185,11.4674,757300.0
2009-03-13 09:50:00,15.4,15.87,15.4,15.84,740600.0,11.4674,11.8174,11.4674,11.795,740600.0
2009-03-13 10:00:00,15.83,15.91,15.72,15.87,841000.0,11.7876,11.8472,11.7057,11.8174,841000.0
2009-03-13 10:10:00,15.86,15.89,15.77,15.86,402500.0,11.8099,11.8323,11.7429,11.8099,402500.0
2009-03-13 10:20:00,15.86,15.87,15.68,15.68,342400.0,11.8099,11.8174,11.6759,11.6759,342400.0
2009-03-13 10:30:00,15.68,15.71,15.59,15.7,302700.0,11.6759,11.6982,11.6089,11.6908,302700.0
2009-03-13 10:40:00,15.71,15.87,15.71,15.83,245500.0,11.6982,11.8174,11.6982,11.7876,245500.0
2009-03-13 10:50:00,15.83,15.83,15.69,15.74,377500.0,11.7876,11.7876,11.6834,11.7206,377500.0
2009-03-13 11:00:00,15.74,15.76,15.57,15.57,356600.0,11.7206,11.7355,11.594,11.594,356600.0
2009-03-13 11:10:00,15.58,15.58,15.52,15.54,428200.0,11.6014,11.6014,11.5568,11.5717,428200.0
2009-03-13 11:20:00,15.55,15.6,15.52,15.54,338800.0,11.5791,11.6163,11.5568,11.5717,338800.0
2009-03-13 11:30:00,15.54,15.54,15.42,15.45,469700.0,11.5717,11.5717,11.4823,11.5046,469700.0
2009-03-13 11:40:00,15.46,15.51,15.35,15.37,344100.0,11.5121,11.5493,11.4302,11.4451,344100.0
2009-03-13 11:50:00,15.36,15.48,15.35,15.42,234000.0,11.4376,11.527,11.4302,11.4823,234000.0
2009-03-13 12:00:00,15.42,15.5,15.42,15.5,237200.0,11.4823,11.5419,11.4823,11.5419,237200.0
2009-03-13 12:10:00,15.5,15.5,15.34,15.35,227500.0,11.5419,11.5419,11.4227,11.4302,227500.0
2009-03-13 12:20:00,15.35,15.43,15.34,15.35,145100.0,11.4302,11.4897,11.4227,11.4302,145100.0
2009-03-13 12:30:00,15.35,15.37,15.22,15.23,483600.0,11.4302,11.4451,11.3334,11.3408,483600.0
2009-03-13 12:40:00,15.23,15.41,15.22,15.37,231600.0,11.3408,11.4749,11.3334,11.4451,231600.0
2009-03-13 12:50:00,15.36,15.42,15.35,15.41,205100.0,11.4376,11.4823,11.4302,11.4749,205100.0
2009-03-13 13:00:00,15.42,15.52,15.41,15.52,136500.0,11.4823,11.5568,11.4749,11.5568,136500.0
2009-03-13 13:10:00,15.51,15.63,15.51,15.62,206800.0,11.5493,11.6387,11.5493,11.6312,206800.0
2009-03-13 13:20:00,15.62,15.67,15.6,15.66,95300.0,11.6312,11.6685,11.6163,11.661,95300.0
2009-03-13 13:30:00,15.65,15.65,15.61,15.62,138100.0,11.6536,11.6536,11.6238,11.6312,138100.0
2009-03-13 13:40:00,15.62,15.62,15.6,15.61,72900.0,11.6312,11.6312,11.6163,11.6238,72900.0
2009-03-13 13:50:00,15.61,15.7,15.6,15.69,177200.0,11.6238,11.6908,11.6163,11.6834,177200.0
2009-03-13 14:00:00,15.68,15.73,15.65,15.73,218900.0,11.6759,11.7131,11.6536,11.7131,218900.0
2009-03-13 14:10:00,15.73,15.74,15.67,15.69,267200.0,11.7131,11.7206,11.6685,11.6834,267200.0
2009-03-13 14:20:00,15.68,15.7,15.64,15.7,213400.0,11.6759,11.6908,11.6461,11.6908,213400.0
2009-03-13 14:30:00,15.7,15.79,15.7,15.77,203400.0,11.6908,11.7578,11.6908,11.7429,203400.0
2009-03-13 14:40:00,15.77,15.83,15.74,15.77,342800.0,11.7429,11.7876,11.7206,11.7429,342800.0
2009-03-13 14:50:00,15.76,15.78,15.72,15.75,228900.0,11.7355,11.7504,11.7057,11.728,228900.0
2009-03-13 15:00:00,15.74,15.81,15.73,15.81,211600.0,11.7206,11.7727,11.7131,11.7727,211600.0
2009-03-13 15:10:00,15.81,15.87,15.8,15.86,258600.0,11.7727,11.8174,11.7653,11.8099,258600.0
2009-03-13 15:20:00,15.87,15.87,15.82,15.83,297500.0,11.8174,11.8174,11.7802,11.7876,297500.0
2009-03-13 15:30:00,15.82,15.83,15.76,15.79,406300.0,11.7802,11.7876,11.7355,11.7578,406300.0
2009-03-13 15:40:00,15.79,15.86,15.78,15.8,598000.0,11.7578,11.8099,11.7504,11.7653,598000.0
2009-03-13 15:50:00,15.8,15.89,15.78,15.89,1606400.0,11.7653,11.8323,11.7504,11.8323,1606400.0
2009-03-16 09:30:00,16.01,16.1,15.77,15.82,487100.0,11.9216,11.9887,11.7429,11.7802,487100.0
2009-03-16 09:40:00,15.82,15.88,15.74,15.81,262200.0,11.7802,11.8248,11.7206,11.7727,262200.0
2009-03-16 09:50:00,15.8,15.91,15.76,15.88,232100.0,11.7653,11.8472,11.7355,11.8248,232100.0
2009-03-16 10:00:00,15.88,15.88,15.75,15.83,299700.0,11.8248,11.8248,11.728,11.7876,299700.0
2009-03-16 10:10:00,15.82,15.83,15.75,15.82,280900.0,11.7802,11.7876,11.728,11.7802,280900.0
2009-03-16 10:20:00,15.82,15.9,15.79,15.83,149600.0,11.7802,11.8397,11.7578,11.7876,149600.0
2009-03-16 10:30:00,15.83,15.96,15.83,15.93,350800.0,11.7876,11.8844,11.7876,11.8621,350800.0
2009-03-16 10:40:00,15.93,15.99,15.92,15.95,349900.0,11.8621,11.9067,11.8546,11.877,349900.0
2009-03-16 10:50:00,15.96,15.96,15.86,15.86,210300.0,11.8844,11.8844,11.8099,11.8099,210300.0
2009-03-16 11:00:00,15.86,16.03,15.86,15.99,381900.0,11.8099,11.9365,11.8099,11.9067,381900.0
2009-03-16 11:10:00,16.0,16.16,15.99,16.13,499200.0,11.9142,12.0333,11.9067,12.011,499200.0
2009-03-16 11:20:00,16.12,16.24,16.12,16.12,478100.0,12.0035,12.0929,12.0035,12.0035,478100.0
2009-03-16 11:30:00,16.12,16.16,16.1,16.15,317800.0,12.0035,12.0333,11.9887,12.0259,317800.0
2009-03-16 11:40:00,16.16,16.16,16.13,16.15,206800.0,12.0333,12.0333,12.011,12.0259,206800.0
2009-03-16 11:50:00,16.14,16.15,16.1,16.12,218100.0,12.0184,12.0259,11.9887,12.0035,218100.0
2009-03-16 12:00:00,16.12,16.15,16.08,16.09,230000.0,12.0035,12.0259,11.9738,11.9812,230000.0
2009-03-16 12:10:00,16.09,16.1,16.03,16.06,289200.0,11.9812,11.9887,11.9365,11.9589,289200.0
2009-03-16 12:20:00,16.06,16.06,15.95,15.96,444800.0,11.9589,11.9589,11.877,11.8844,444800.0
2009-03-16 12:30:00,15.96,16.01,15.93,15.97,321500.0,11.8844,11.9216,11.8621,11.8919,321500.0
2009-03-16 12:40:00,15.97,15.98,15.89,15.92,373600.0,11.8919,11.8993,11.8323,11.8546,373600.0
2009-03-16 12:50:00,15.92,15.99,15.91,15.99,130300.0,11.8546,11.9067,11.8472,11.9067,130300.0
2009-03-16 13:00:00,15.98,16.02,15.95,15.95,384600.0,11.8993,11.9291,11.877,11.877,384600.0
2009-03-16 13:10:00,15.96,15.96,15.87,15.94,270300.0,11.8844,11.8844,11.8174,11.8695,270300.0
2009-03-16 13:20:00,15.93,15.96,15.86,15.89,406900.0,11.8621,11.8844,11.8099,11.8323,406900.0
2009-03-16 13:30:00,15.89,15.96,15.89,15.9,333200.0,11.8323,11.8844,11.8323,11.8397,333200.0
2009-03-16 13:40:00,15.9,15.96,15.89,15.95,264700.0,11.8397,11.8844,11.8323,11.877,264700.0
2009-03-16 13:50:00,15.94,15.97,15.93,15.94,266000.0,11.8695,11.8919,11.8621,11.8695,266000.0
2009-03-16 14:00:00,15.94,15.95,15.84,15.85,207200.0,11.8695,11.877,11.795,11.8025,207200.0
2009-03-16 14:10:00,15.85,15.87,15.8,15.87,186800.0,11.8025,11.8174,11.7653,11.8174,186800.0
2009-03-16 14:20:00,15.87,15.89,15.79,15.81,385600.0,11.8174,11.8323,11.7578,11.7727,385600.0
2009-03-16 14:30:00,15.81,15.84,15.77,15.79,241000.0,11.7727,11.795,11.7429,11.7578,241000.0
2009-03-16 14:40:00,15.79,15.84,15.78,15.8,239000.0,11.7578,11.795,11.7504,11.7653,239000.0
2009-03-16 14:50:00,15.81,15.82,15.66,15.66,233900.0,11.7727,11.7802,11.661,11.661,233900.0
2009-03-16 15:00:00,15.66,15.68,15.59,15.63,326400.0,11.661,11.6759,11.6089,11.6387,326400.0
2009-03-16 15:10:00,15.63,15.66,15.58,15.63,537700.0,11.6387,11.661,11.6014,11.6387,537700.0
2009-03-16 15:20:00,15.62,15.63,15.47,15.56,494200.0,11.6312,11.6387,11.5195,11.5866,494200.0
2009-03-16 15:30:00,15.56,15.56,15.44,15.45,312300.0,11.5866,11.5866,11.4972,11.5046,312300.0
2009-03-16 15:40:00,15.45,15.49,15.42,15.42,422900.0,11.5046,11.5344,11.4823,11.4823,422900.0
2009-03-16 15:50:00,15.42,15.51,15.42,15.46,1178400.0,11.4823,11.5493,11.4823,11.5121,1178400.0
2009-03-17 09:30:00,15.74,16.05,15.66,15.69,1381900.0,11.7206,11.9514,11.661,11.6834,1381900.0
2009-03-17 09:40:00,15.7,15.7,15.53,15.57,810800.0,11.6908,11.6908,11.5642,11.594,810800.0
2009-03-17 09:50:00,15.57,15.88,15.56,15.84,742000.0,11.594,11.8248,11.5866,11.795,742000.0
2009-03-17 10:00:00,15.85,16.06,15.84,15.94,622700.0,11.8025,11.9589,11.795,11.8695,622700.0
2009-03-17 10:10:00,15.95,16.18,15.92,16.09,592600.0,11.877,12.0482,11.8546,11.9812,592600.0
2009-03-17 10:20:00,16.1,16.19,16.07,16.15,604500.0,11.9887,12.0557,11.9663,12.0259,604500.0
2009-03-17 10:30:00,16.15,16.27,16.13,16.25,652700.0,12.0259,12.1152,12.011,12.1003,652700.0
2009-03-17 10:40:00,16.26,16.44,16.22,16.41,715000.0,12.1078,12.2418,12.078,12.2195,715000.0
2009-03-17 10:50:00,16.41,16.43,16.37,16.4,421800.0,12.2195,12.2344,12.1897,12.212,421800.0
2009-03-17 11:00:00,16.4,16.4,16.33,16.35,306700.0,12.212,12.212,12.1599,12.1748,306700.0
2009-03-17 11:10:00,16.35,16.35,16.18,16.19,294300.0,12.1748,12.1748,12.0482,12.0557,294300.0
2009-03-17 11:20:00,16.18,16.2,16.1,16.14,451700.0,12.0482,12.0631,11.9887,12.0184,451700.0
2009-03-17 11:30:00,16.14,16.18,16.12,16.12,395600.0,12.0184,12.0482,12.0035,12.0035,395600.0
2009-03-17 11:40:00,16.12,16.23,16.11,16.19,373200.0,12.0035,12.0855,11.9961,12.0557,373200.0
2009-03-17 11:50:00,16.18,16.19,16.15,16.19,205400.0,12.0482,12.0557,12.0259,12.0557,205400.0
2009-03-17 12:00:00,16.19,16.2,16.15,16.16,223500.0,12.0557,12.0631,12.0259,12.0333,223500.0
2009-03-17 12:10:00,16.16,16.18,16.12,16.18,227400.0,12.0333,12.0482,12.0035,12.0482,227400.0
2009-03-17 12:20:00,16.18,16.21,16.14,16.15,399500.0,12.0482,12.0706,12.0184,12.0259,399500.0
2009-03-17 12:30:00,16.14,16.29,16.12,16.29,195200.0,12.0184,12.1301,12.0035,12.1301,195200.0
2009-03-17 12:40:00,16.29,16.36,16.27,16.31,203000.0,12.1301,12.1823,12.1152,12.145,203000.0
2009-03-17 12:50:00,16.31,16.36,16.3,16.34,238600.0,12.145,12.1823,12.1376,12.1674,238600.0
2009-03-17 13:00:00,16.35,16.35,16.23,16.24,173900.0,12.1748,12.1748,12.0855,12.0929,173900.0
2009-03-17 13:10:00,16.24,16.28,16.21,16.25,176000.0,12.0929,12.1227,12.0706,12.1003,176000.0
2009-03-17 13:20:00,16.24,16.27,16.21,16.21,110700.0,12.0929,12.1152,12.0706,12.0706,110700.0
2009-03-17 13:30:00,16.22,16.29,16.21,16.25,176900.0,12.078,12.1301,12.0706,12.1003,176900.0
2009-03-17 13:40:00,16.24,16.28,16.19,16.22,246600.0,12.0929,12.1227,12.0557,12.078,246600.0
2009-03-17 13:50:00,16.21,16.22,16.13,16.16,247900.0,12.0706,12.078,12.011,12.0333,247900.0
2009-03-17 14:00:00,16.16,16.19,16.12,16.14,220100.0,12.0333,12.0557,12.0035,12.0184,220100.0
2009-03-17 14:10:00,16.14,16.18,16.12,16.15,391300.0,12.0184,12.0482,12.0035,12.0259,391300.0
2009-03-17 14:20:00,16.15,16.21,16.1,16.11,307800.0,12.0259,12.0706,11.9887,11.9961,307800.0
2009-03-17 14:30:00,16.11,16.13,16.08,16.11,291800.0,11.9961,12.011,11.9738,11.9961,291800.0
2009-03-17 14:40:00,16.11,16.21,16.11,16.19,175300.0,11.9961,12.0706,11.9961,12.0557,175300.0
2009-03-17 14:50:00,16.19,16.2,16.15,16.16,250300.0,12.0557,12.0631,12.0259,12.0333,250300.0
2009-03-17 15:00:00,16.16,16.33,16.15,16.32,420300.0,12.0333,12.1599,12.0259,12.1525,420300.0
2009-03-17 15:10:00,16.32,16.33,16.25,16.3,352700.0,12.1525,12.1599,12.1003,12.1376,352700.0
2009-03-17 15:20:00,16.3,16.35,16.29,16.29,280300.0,12.1376,12.1748,12.1301,12.1301,280300.0
2009-03-17 15:30:00,16.29,16.32,16.25,16.29,428500.0,12.1301,12.1525,12.1003,12.1301,428500.0
2009-03-17 15:40:00,16.29,16.38,16.29,16.31,572400.0,12.1301,12.1972,12.1301,12.145,572400.0
2009-03-17 15:50:00,16.31,16.43,16.3,16.42,800200.0,12.145,12.2344,12.1376,12.2269,800200.0
2009-03-18 09:30:00,16.18,16.5,16.18,16.33,906000.0,12.0482,12.2865,12.0482,12.1599,906000.0
2009-03-18 09:40:00,16.32,16.32,16.2,16.22,578300.0,12.1525,12.1525,12.0631,12.078,578300.0
2009-03-18 09:50:00,16.23,16.28,16.18,16.23,1318000.0,12.0855,12.1227,12.0482,12.0855,1318000.0
2009-03-18 10:00:00,16.23,16.29,16.07,16.07,888300.0,12.0855,12.1301,11.9663,11.9663,888300.0
2009-03-18 10:10:00,16.07,16.22,16.05,16.11,433600.0,11.9663,12.078,11.9514,11.9961,433600.0
2009-03-18 10:20:00,16.11,16.17,16.03,16.17,601400.0,11.9961,12.0408,11.9365,12.0408,601400.0
2009-03-18 10:30:00,16.16,16.21,16.1,16.14,260700.0,12.0333,12.0706,11.9887,12.0184,260700.0
2009-03-18 10:40:00,16.14,16.33,16.1,16.32,1419000.0,12.0184,12.1599,11.9887,12.1525,1419000.0
2009-03-18 10:50:00,16.33,16.43,16.3,16.43,244900.0,12.1599,12.2344,12.1376,12.2344,244900.0
2009-03-18 11:00:00,16.42,16.43,16.36,16.37,198100.0,12.2269,12.2344,12.1823,12.1897,198100.0
2009-03-18 11:10:00,16.37,16.39,16.26,16.26,180300.0,12.1897,12.2046,12.1078,12.1078,180300.0
2009-03-18 11:20:00,16.26,16.33,16.2,16.32,302200.0,12.1078,12.1599,12.0631,12.1525,302200.0
2009-03-18 11:30:00,16.31,16.33,16.25,16.29,302100.0,12.145,12.1599,12.1003,12.1301,302100.0
2009-03-18 11:40:00,16.29,16.33,16.27,16.28,330200.0,12.1301,12.1599,12.1152,12.1227,330200.0
2009-03-18 11:50:00,16.29,16.38,16.28,16.35,592700.0,12.1301,12.1972,12.1227,12.1748,592700.0
2009-03-18 12:00:00,16.35,16.44,16.33,16.44,474800.0,12.1748,12.2418,12.1599,12.2418,474800.0
2009-03-18 12:10:00,16.44,16.52,16.4,16.5,331500.0,12.2418,12.3014,12.212,12.2865,331500.0
2009-03-18 12:20:00,16.5,16.52,16.48,16.5,230200.0,12.2865,12.3014,12.2716,12.2865,230200.0
2009-03-18 12:30:00,16.5,16.53,16.44,16.45,223500.0,12.2865,12.3088,12.2418,12.2493,223500.0
2009-03-18 12:40:00,16.45,16.49,16.42,16.46,104500.0,12.2493,12.2791,12.2269,12.2567,104500.0
2009-03-18 12:50:00,16.45,16.55,16.39,16.53,246500.0,12.2493,12.3237,12.2046,12.3088,246500.0
2009-03-18 13:00:00,16.53,16.61,16.52,16.59,351300.0,12.3088,12.3684,12.3014,12.3535,351300.0
2009-03-18 13:10:00,16.59,16.63,16.56,16.57,290800.0,12.3535,12.3833,12.3312,12.3386,290800.0
2009-03-18 13:20:00,16.58,16.66,16.57,16.62,226000.0,12.3461,12.4057,12.3386,12.3759,226000.0
2009-03-18 13:30:00,16.63,16.65,16.59,16.6,147800.0,12.3833,12.3982,12.3535,12.361,147800.0
2009-03-18 13:40:00,16.61,16.67,16.6,16.61,126000.0,12.3684,12.4131,12.361,12.3684,126000.0
2009-03-18 13:50:00,16.61,16.62,16.56,16.57,135400.0,12.3684,12.3759,12.3312,12.3386,135400.0
2009-03-18 14:00:00,16.57,16.64,16.53,16.63,252700.0,12.3386,12.3908,12.3088,12.3833,252700.0
2009-03-18 14:10:00,16.64,17.02,16.62,16.79,728700.0,12.3908,12.6737,12.3759,12.5025,728700.0
2009-03-18 14:20:00,16.79,17.2,16.72,17.1,1739700.0,12.5025,12.8078,12.4503,12.7333,1739700.0
2009-03-18 14:30:00,17.1,17.35,17.05,17.29,1415900.0,12.7333,12.9195,12.6961,12.8748,1415900.0
2009-03-18 14:40:00,17.29,17.38,17.16,17.36,1409700.0,12.8748,12.9418,12.778,12.9269,1409700.0
2009-03-18 14:50:00,17.37,17.5,17.36,17.39,1392500.0,12.9343,13.0311,12.9269,12.9492,1392500.0
2009-03-18 15:00:00,17.39,17.41,17.23,17.27,739300.0,12.9492,12.9641,12.8301,12.8599,739300.0
2009-03-18 15:10:00,17.27,17.36,17.22,17.26,919000.0,12.8599,12.9269,12.8226,12.8524,919000.0
2009-03-18 15:20:00,17.25,17.27,17.06,17.11,1138600.0,12.845,12.8599,12.7035,12.7407,1138600.0
2009-03-18 15:30:00,17.12,17.15,17.03,17.04,844600.0,12.7482,12.7705,12.6812,12.6886,844600.0
2009-03-18 15:40:00,17.05,17.18,17.04,17.17,713100.0,12.6961,12.7929,12.6886,12.7854,713100.0
2009-03-18 15:50:00,17.17,17.19,17.13,17.18,1016800.0,12.7854,12.8003,12.7556,12.7929,1016800.0
2009-03-19 09:30:00,17.07,17.59,17.07,17.27,1776400.0,12.711,13.0982,12.711,12.8599,1776400.0
2009-03-19 09:40:00,17.27,17.49,17.19,17.44,907400.0,12.8599,13.0237,12.8003,12.9865,907400.0
2009-03-19 09:50:00,17.43,17.52,17.33,17.44,1486800.0,12.979,13.046,12.9046,12.9865,1486800.0
2009-03-19 10:00:00,17.43,17.67,17.43,17.52,1210600.0,12.979,13.1577,12.979,13.046,1210600.0
2009-03-19 10:10:00,17.52,17.56,17.39,17.42,1363800.0,13.046,13.0758,12.9492,12.9716,1363800.0
2009-03-19 10:20:00,17.42,17.5,17.34,17.34,470200.0,12.9716,13.0311,12.912,12.912,470200.0
2009-03-19 10:30:00,17.34,17.4,17.3,17.32,472600.0,12.912,12.9567,12.8822,12.8971,472600.0
2009-03-19 10:40:00,17.33,17.54,17.33,17.52,377000.0,12.9046,13.0609,12.9046,13.046,377000.0
2009-03-19 10:50:00,17.52,17.52,17.38,17.43,345000.0,13.046,13.046,12.9418,12.979,345000.0
2009-03-19 11:00:00,17.43,17.54,17.36,17.38,403400.0,12.979,13.0609,12.9269,12.9418,403400.0
2009-03-19 11:10:00,17.39,17.4,17.31,17.33,347300.0,12.9492,12.9567,12.8897,12.9046,347300.0
2009-03-19 11:20:00,17.33,17.35,17.26,17.26,400300.0,12.9046,12.9195,12.8524,12.8524,400300.0
2009-03-19 11:30:00,17.26,17.4,17.25,17.39,434200.0,12.8524,12.9567,12.845,12.9492,434200.0
2009-03-19 11:40:00,17.39,17.43,17.33,17.42,344700.0,12.9492,12.979,12.9046,12.9716,344700.0
2009-03-19 11:50:00,17.41,17.43,17.31,17.34,539000.0,12.9641,12.979,12.8897,12.912,539000.0
2009-03-19 12:00:00,17.33,17.36,17.28,17.35,299600.0,12.9046,12.9269,12.8673,12.9195,299600.0
2009-03-19 12:10:00,17.36,17.41,17.35,17.36,316900.0,12.9269,12.9641,12.9195,12.9269,316900.0
2009-03-19 12:20:00,17.36,17.39,17.31,17.36,221000.0,12.9269,12.9492,12.8897,12.9269,221000.0
2009-03-19 12:30:00,17.36,17.39,17.33,17.38,254200.0,12.9269,12.9492,12.9046,12.9418,254200.0
2009-03-19 12:40:00,17.38,17.44,17.35,17.43,245400.0,12.9418,12.9865,12.9195,12.979,245400.0
2009-03-19 12:50:00,17.44,17.48,17.38,17.41,550400.0,12.9865,13.0163,12.9418,12.9641,550400.0
2009-03-19 13:00:00,17.4,17.46,17.37,17.45,536900.0,12.9567,13.0014,12.9343,12.9939,536900.0
2009-03-19 13:10:00,17.44,17.51,17.44,17.5,409100.0,12.9865,13.0386,12.9865,13.0311,409100.0
2009-03-19 13:20:00,17.51,17.68,17.5,17.66,810200.0,13.0386,13.1652,13.0311,13.1503,810200.0
2009-03-19 13:30:00,17.66,17.69,17.43,17.5,895200.0,13.1503,13.1726,12.979,13.0311,895200.0
2009-03-19 13:40:00,17.49,17.56,17.48,17.56,321500.0,13.0237,13.0758,13.0163,13.0758,321500.0
2009-03-19 13:50:00,17.55,17.61,17.51,17.57,714200.0,13.0684,13.1131,13.0386,13.0833,714200.0
2009-03-19 14:00:00,17.57,17.65,17.55,17.59,460300.0,13.0833,13.1428,13.0684,13.0982,460300.0
2009-03-19 14:10:00,17.59,17.61,17.5,17.54,557800.0,13.0982,13.1131,13.0311,13.0609,557800.0
2009-03-19 14:20:00,17.54,17.55,17.48,17.49,511500.0,13.0609,13.0684,13.0163,13.0237,511500.0
2009-03-19 14:30:00,17.49,17.58,17.45,17.53,437700.0,13.0237,13.0907,12.9939,13.0535,437700.0
2009-03-19 14:40:00,17.53,17.56,17.47,17.48,395400.0,13.0535,13.0758,13.0088,13.0163,395400.0
2009-03-19 14:50:00,17.48,17.52,17.4,17.49,1243000.0,13.0163,13.046,12.9567,13.0237,1243000.0
2009-03-19 15:00:00,17.5,17.59,17.49,17.54,758800.0,13.0311,13.0982,13.0237,13.0609,758800.0
2009-03-19 15:10:00,17.53,17.66,17.47,17.58,784100.0,13.0535,13.1503,13.0088,13.0907,784100.0
2009-03-19 15:20:00,17.58,17.6,17.52,17.58,643400.0,13.0907,13.1056,13.046,13.0907,643400.0
2009-03-19 15:30:00,17.58,17.69,17.54,17.68,803800.0,13.0907,13.1726,13.0609,13.1652,803800.0
2009-03-19 15:40:00,17.68,17.92,17.66,17.9,1908400.0,13.1652,13.3439,13.1503,13.329,1908400.0
2009-03-19 15:50:00,17.9,17.91,17.61,17.63,2282300.0,13.329,13.3364,13.1131,13.1279,2282300.0
2009-03-20 09:30:00,17.71,17.74,17.39,17.44,3094200.0,13.1875,13.2099,12.9492,12.9865,3094200.0
2009-03-20 09:40:00,17.44,17.46,17.15,17.42,951900.0,12.9865,13.0014,12.7705,12.9716,951900.0
2009-03-20 09:50:00,17.41,17.54,17.41,17.46,529600.0,12.9641,13.0609,12.9641,13.0014,529600.0
2009-03-20 10:00:00,17.46,17.51,17.4,17.49,418900.0,13.0014,13.0386,12.9567,13.0237,418900.0
2009-03-20 10:10:00,17.49,17.56,17.45,17.45,360300.0,13.0237,13.0758,12.9939,12.9939,360300.0
2009-03-20 10:20:00,17.45,17.55,17.41,17.55,473300.0,12.9939,13.0684,12.9641,13.0684,473300.0
2009-03-20 10:30:00,17.55,17.56,17.47,17.48,256800.0,13.0684,13.0758,13.0088,13.0163,256800.0
2009-03-20 10:40:00,17.47,17.51,17.46,17.48,186700.0,13.0088,13.0386,13.0014,13.0163,186700.0
2009-03-20 10:50:00,17.49,17.5,17.44,17.45,293700.0,13.0237,13.0311,12.9865,12.9939,293700.0
2009-03-20 11:00:00,17.44,17.45,17.33,17.35,407700.0,12.9865,12.9939,12.9046,12.9195,407700.0
2009-03-20 11:10:00,17.35,17.36,17.22,17.25,372800.0,12.9195,12.9269,12.8226,12.845,372800.0
2009-03-20 11:20:00,17.25,17.27,17.13,17.18,359000.0,12.845,12.8599,12.7556,12.7929,359000.0
2009-03-20 11:30:00,17.19,17.23,17.16,17.17,326900.0,12.8003,12.8301,12.778,12.7854,326900.0
2009-03-20 11:40:00,17.18,17.21,17.1,17.12,326300.0,12.7929,12.8152,12.7333,12.7482,326300.0
2009-03-20 11:50:00,17.11,17.17,17.08,17.11,437400.0,12.7407,12.7854,12.7184,12.7407,437400.0
2009-03-20 12:00:00,17.1,17.11,17.05,17.1,380700.0,12.7333,12.7407,12.6961,12.7333,380700.0
2009-03-20 12:10:00,17.09,17.14,17.08,17.1,226000.0,12.7258,12.7631,12.7184,12.7333,226000.0
2009-03-20 12:20:00,17.1,17.1,17.04,17.1,186400.0,12.7333,12.7333,12.6886,12.7333,186400.0
2009-03-20 12:30:00,17.1,17.1,17.05,17.06,214900.0,12.7333,12.7333,12.6961,12.7035,214900.0
2009-03-20 12:40:00,17.05,17.08,17.02,17.04,243000.0,12.6961,12.7184,12.6737,12.6886,243000.0
2009-03-20 12:50:00,17.04,17.06,16.98,17.01,346100.0,12.6886,12.7035,12.6439,12.6663,346100.0
2009-03-20 13:00:00,17.01,17.05,16.99,17.0,202400.0,12.6663,12.6961,12.6514,12.6588,202400.0
2009-03-20 13:10:00,17.0,17.06,17.0,17.02,228400.0,12.6588,12.7035,12.6588,12.6737,228400.0
2009-03-20 13:20:00,17.02,17.04,16.94,16.96,210600.0,12.6737,12.6886,12.6141,12.629,210600.0
2009-03-20 13:30:00,16.96,16.99,16.86,16.87,196700.0,12.629,12.6514,12.5546,12.562,196700.0
2009-03-20 13:40:00,16.87,16.89,16.83,16.83,176600.0,12.562,12.5769,12.5322,12.5322,176600.0
2009-03-20 13:50:00,16.84,16.86,16.8,16.8,190000.0,12.5397,12.5546,12.5099,12.5099,190000.0
2009-03-20 14:00:00,16.81,16.81,16.69,16.7,287300.0,12.5173,12.5173,12.428,12.4354,287300.0
2009-03-20 14:10:00,16.7,16.76,16.68,16.75,248200.0,12.4354,12.4801,12.4205,12.4727,248200.0
2009-03-20 14:20:00,16.75,16.76,16.7,16.75,234000.0,12.4727,12.4801,12.4354,12.4727,234000.0
2009-03-20 14:30:00,16.74,16.9,16.74,16.9,385100.0,12.4652,12.5844,12.4652,12.5844,385100.0
2009-03-20 14:40:00,16.9,16.91,16.82,16.86,290300.0,12.5844,12.5918,12.5248,12.5546,290300.0
2009-03-20 14:50:00,16.86,16.88,16.8,16.86,229300.0,12.5546,12.5695,12.5099,12.5546,229300.0
2009-03-20 15:00:00,16.86,17.01,16.86,16.99,437600.0,12.5546,12.6663,12.5546,12.6514,437600.0
2009-03-20 15:10:00,16.99,17.08,16.99,17.06,388600.0,12.6514,12.7184,12.6514,12.7035,388600.0
2009-03-20 15:20:00,17.05,17.1,16.99,17.04,425600.0,12.6961,12.7333,12.6514,12.6886,425600.0
2009-03-20 15:30:00,17.03,17.14,17.03,17.04,619500.0,12.6812,12.7631,12.6812,12.6886,619500.0
2009-03-20 15:40:00,17.04,17.09,17.01,17.01,381300.0,12.6886,12.7258,12.6663,12.6663,381300.0
2009-03-20 15:50:00,17.01,17.08,16.98,17.02,1222100.0,12.6663,12.7184,12.6439,12.6737,1222100.0
2009-03-23 09:30:00,17.34,17.4,16.98,17.19,538400.0,12.912,12.9567,12.6439,12.8003,538400.0
2009-03-23 09:40:00,17.18,17.28,17.06,17.14,515100.0,12.7929,12.8673,12.7035,12.7631,515100.0
2009-03-23 09:50:00,17.13,17.16,17.05,17.15,757100.0,12.7556,12.778,12.6961,12.7705,757100.0
2009-03-23 10:00:00,17.15,17.31,17.14,17.29,1156800.0,12.7705,12.8897,12.7631,12.8748,1156800.0
2009-03-23 10:10:00,17.29,17.53,17.24,17.43,747000.0,12.8748,13.0535,12.8375,12.979,747000.0
2009-03-23 10:20:00,17.42,17.5,17.37,17.42,388200.0,12.9716,13.0311,12.9343,12.9716,388200.0
2009-03-23 10:30:00,17.42,17.51,17.42,17.47,731900.0,12.9716,13.0386,12.9716,13.0088,731900.0
2009-03-23 10:40:00,17.48,17.49,17.43,17.47,252300.0,13.0163,13.0237,12.979,13.0088,252300.0
2009-03-23 10:50:00,17.47,17.51,17.43,17.5,266700.0,13.0088,13.0386,12.979,13.0311,266700.0
2009-03-23 11:00:00,17.51,17.62,17.45,17.46,504900.0,13.0386,13.1205,12.9939,13.0014,504900.0
2009-03-23 11:10:00,17.47,17.51,17.43,17.48,308900.0,13.0088,13.0386,12.979,13.0163,308900.0
2009-03-23 11:20:00,17.48,17.55,17.47,17.52,249300.0,13.0163,13.0684,13.0088,13.046,249300.0
2009-03-23 11:30:00,17.51,17.55,17.5,17.51,192300.0,13.0386,13.0684,13.0311,13.0386,192300.0
2009-03-23 11:40:00,17.51,17.65,17.5,17.62,270000.0,13.0386,13.1428,13.0311,13.1205,270000.0
2009-03-23 11:50:00,17.63,17.77,17.6,17.74,406400.0,13.1279,13.2322,13.1056,13.2099,406400.0
2009-03-23 12:00:00,17.74,17.76,17.67,17.69,312100.0,13.2099,13.2248,13.1577,13.1726,312100.0
2009-03-23 12:10:00,17.7,17.75,17.69,17.72,349100.0,13.1801,13.2173,13.1726,13.195,349100.0
2009-03-23 12:20:00,17.71,17.74,17.67,17.7,253300.0,13.1875,13.2099,13.1577,13.1801,253300.0
2009-03-23 12:30:00,17.7,17.7,17.63,17.64,134400.0,13.1801,13.1801,13.1279,13.1354,134400.0
2009-03-23 12:40:00,17.64,17.68,17.61,17.62,265500.0,13.1354,13.1652,13.1131,13.1205,265500.0
2009-03-23 12:50:00,17.62,17.62,17.54,17.56,222800.0,13.1205,13.1205,13.0609,13.0758,222800.0
2009-03-23 13:00:00,17.54,17.56,17.44,17.49,283400.0,13.0609,13.0758,12.9865,13.0237,283400.0
2009-03-23 13:10:00,17.49,17.61,17.48,17.54,305900.0,13.0237,13.1131,13.0163,13.0609,305900.0
2009-03-23 13:20:00,17.53,17.56,17.37,17.42,351800.0,13.0535,13.0758,12.9343,12.9716,351800.0
2009-03-23 13:30:00,17.43,17.46,17.38,17.41,287500.0,12.979,13.0014,12.9418,12.9641,287500.0
2009-03-23 13:40:00,17.41,17.46,17.39,17.44,143700.0,12.9641,13.0014,12.9492,12.9865,143700.0
2009-03-23 13:50:00,17.43,17.48,17.42,17.46,161800.0,12.979,13.0163,12.9716,13.0014,161800.0
2009-03-23 14:00:00,17.47,17.53,17.42,17.45,244800.0,13.0088,13.0535,12.9716,12.9939,244800.0
2009-03-23 14:10:00,17.45,17.46,17.39,17.44,170600.0,12.9939,13.0014,12.9492,12.9865,170600.0
2009-03-23 14:20:00,17.45,17.54,17.44,17.52,136200.0,12.9939,13.0609,12.9865,13.046,136200.0
2009-03-23 14:30:00,17.52,17.58,17.51,17.53,216500.0,13.046,13.0907,13.0386,13.0535,216500.0
2009-03-23 14:40:00,17.53,17.66,17.5,17.65,209600.0,13.0535,13.1503,13.0311,13.1428,209600.0
2009-03-23 14:50:00,17.66,17.75,17.63,17.7,478700.0,13.1503,13.2173,13.1279,13.1801,478700.0
2009-03-23 15:00:00,17.69,17.74,17.63,17.72,729600.0,13.1726,13.2099,13.1279,13.195,729600.0
2009-03-23 15:10:00,17.72,17.91,17.72,17.85,853000.0,13.195,13.3364,13.195,13.2918,853000.0
2009-03-23 15:20:00,17.86,17.86,17.77,17.84,698900.0,13.2992,13.2992,13.2322,13.2843,698900.0
2009-03-23 15:30:00,17.85,17.88,17.74,17.81,523300.0,13.2918,13.3141,13.2099,13.262,523300.0
2009-03-23 15:40:00,17.82,17.93,17.8,17.93,815200.0,13.2694,13.3513,13.2545,13.3513,815200.0
2009-03-23 15:50:00,17.93,18.07,17.91,18.06,1270000.0,13.3513,13.4556,13.3364,13.4481,1270000.0
2009-03-24 09:30:00,17.86,18.1,17.84,18.08,516600.0,13.2992,13.4779,13.2843,13.463,516600.0
2009-03-24 09:40:00,18.09,18.17,17.96,18.1,598100.0,13.4705,13.5301,13.3737,13.4779,598100.0
2009-03-24 09:50:00,18.1,18.24,18.1,18.16,637900.0,13.4779,13.5822,13.4779,13.5226,637900.0
2009-03-24 10:00:00,18.16,18.29,18.13,18.26,690500.0,13.5226,13.6194,13.5003,13.5971,690500.0
2009-03-24 10:10:00,18.26,18.37,18.17,18.18,738500.0,13.5971,13.679,13.5301,13.5375,738500.0
2009-03-24 10:20:00,18.17,18.25,18.1,18.16,420600.0,13.5301,13.5896,13.4779,13.5226,420600.0
2009-03-24 10:30:00,18.16,18.17,18.04,18.06,389900.0,13.5226,13.5301,13.4332,13.4481,389900.0
2009-03-24 10:40:00,18.06,18.08,17.99,18.03,512200.0,13.4481,13.463,13.396,13.4258,512200.0
2009-03-24 10:50:00,18.03,18.12,18.02,18.1,349800.0,13.4258,13.4928,13.4184,13.4779,349800.0
2009-03-24 11:00:00,18.09,18.2,18.05,18.12,381800.0,13.4705,13.5524,13.4407,13.4928,381800.0
2009-03-24 11:10:00,18.11,18.15,18.09,18.13,217700.0,13.4854,13.5152,13.4705,13.5003,217700.0
2009-03-24 11:20:00,18.13,18.19,18.09,18.17,372500.0,13.5003,13.5449,13.4705,13.5301,372500.0
2009-03-24 11:30:00,18.15,18.21,18.14,18.2,247700.0,13.5152,13.5598,13.5077,13.5524,247700.0
2009-03-24 11:40:00,18.2,18.2,18.11,18.17,356500.0,13.5524,13.5524,13.4854,13.5301,356500.0
2009-03-24 11:50:00,18.17,18.18,18.1,18.1,192600.0,13.5301,13.5375,13.4779,13.4779,192600.0
2009-03-24 12:00:00,18.1,18.15,18.07,18.08,532900.0,13.4779,13.5152,13.4556,13.463,532900.0
2009-03-24 12:10:00,18.08,18.21,18.07,18.15,236700.0,13.463,13.5598,13.4556,13.5152,236700.0
2009-03-24 12:20:00,18.15,18.16,18.11,18.13,142200.0,13.5152,13.5226,13.4854,13.5003,142200.0
2009-03-24 12:30:00,18.13,18.22,18.12,18.13,539100.0,13.5003,13.5673,13.4928,13.5003,539100.0
2009-03-24 12:40:00,18.13,18.22,18.13,18.2,194900.0,13.5003,13.5673,13.5003,13.5524,194900.0
2009-03-24 12:50:00,18.2,18.32,18.19,18.31,566000.0,13.5524,13.6417,13.5449,13.6343,566000.0
2009-03-24 13:00:00,18.3,18.34,18.26,18.28,372900.0,13.6269,13.6566,13.5971,13.612,372900.0
2009-03-24 13:10:00,18.3,18.3,18.24,18.27,511500.0,13.6269,13.6269,13.5822,13.6045,511500.0
2009-03-24 13:20:00,18.26,18.34,18.26,18.32,398000.0,13.5971,13.6566,13.5971,13.6417,398000.0
2009-03-24 13:30:00,18.33,18.33,18.21,18.25,390700.0,13.6492,13.6492,13.5598,13.5896,390700.0
2009-03-24 13:40:00,18.25,18.26,18.18,18.25,311900.0,13.5896,13.5971,13.5375,13.5896,311900.0
2009-03-24 13:50:00,18.25,18.29,18.23,18.28,261000.0,13.5896,13.6194,13.5747,13.612,261000.0
2009-03-24 14:00:00,18.28,18.39,18.28,18.33,395100.0,13.612,13.6939,13.612,13.6492,395100.0
2009-03-24 14:10:00,18.33,18.37,18.29,18.35,322700.0,13.6492,13.679,13.6194,13.6641,322700.0
2009-03-24 14:20:00,18.34,18.38,18.27,18.27,207000.0,13.6566,13.6864,13.6045,13.6045,207000.0
2009-03-24 14:30:00,18.27,18.31,18.25,18.26,261600.0,13.6045,13.6343,13.5896,13.5971,261600.0
2009-03-24 14:40:00,18.25,18.3,18.24,18.26,227000.0,13.5896,13.6269,13.5822,13.5971,227000.0
2009-03-24 14:50:00,18.26,18.27,18.12,18.14,275100.0,13.5971,13.6045,13.4928,13.5077,275100.0
2009-03-24 15:00:00,18.14,18.19,18.04,18.07,366800.0,13.5077,13.5449,13.4332,13.4556,366800.0
2009-03-24 15:10:00,18.07,18.09,18.04,18.04,285400.0,13.4556,13.4705,13.4332,13.4332,285400.0
2009-03-24 15:20:00,18.04,18.09,18.01,18.02,354700.0,13.4332,13.4705,13.4109,13.4184,354700.0
2009-03-24 15:30:00,18.02,18.04,18.01,18.03,452100.0,13.4184,13.4332,13.4109,13.4258,452100.0
2009-03-24 15:40:00,18.03,18.03,17.96,17.96,397500.0,13.4258,13.4258,13.3737,13.3737,397500.0
2009-03-24 15:50:00,17.97,17.99,17.85,17.86,860900.0,13.3811,13.396,13.2918,13.2992,860900.0
2009-03-25 09:30:00,18.04,18.23,17.93,18.12,408300.0,13.4332,13.5747,13.3513,13.4928,408300.0
2009-03-25 09:40:00,18.12,18.35,18.1,18.29,540900.0,13.4928,13.6641,13.4779,13.6194,540900.0
2009-03-25 09:50:00,18.29,18.43,18.29,18.39,479900.0,13.6194,13.7237,13.6194,13.6939,479900.0
2009-03-25 10:00:00,18.39,18.85,18.38,18.85,1268400.0,13.6939,14.0364,13.6864,14.0364,1268400.0
2009-03-25 10:10:00,18.85,18.95,18.74,18.8,1292200.0,14.0364,14.1109,13.9545,13.9992,1292200.0
2009-03-25 10:20:00,18.8,18.89,18.71,18.76,740900.0,13.9992,14.0662,13.9322,13.9694,740900.0
2009-03-25 10:30:00,18.76,18.98,18.75,18.96,961200.0,13.9694,14.1332,13.9619,14.1183,961200.0
2009-03-25 10:40:00,18.96,18.97,18.78,18.81,687600.0,14.1183,14.1258,13.9843,14.0066,687600.0
2009-03-25 10:50:00,18.82,18.85,18.67,18.73,452900.0,14.0141,14.0364,13.9024,13.947,452900.0
2009-03-25 11:00:00,18.73,18.87,18.7,18.87,346200.0,13.947,14.0513,13.9247,14.0513,346200.0
2009-03-25 11:10:00,18.87,18.91,18.76,18.83,612900.0,14.0513,14.0811,13.9694,14.0215,612900.0
2009-03-25 11:20:00,18.81,18.87,18.75,18.85,533500.0,14.0066,14.0513,13.9619,14.0364,533500.0
2009-03-25 11:30:00,18.87,18.93,18.73,18.84,851900.0,14.0513,14.096,13.947,14.029,851900.0
2009-03-25 11:40:00,18.82,18.87,18.71,18.86,370400.0,14.0141,14.0513,13.9322,14.0439,370400.0
2009-03-25 11:50:00,18.86,18.93,18.86,18.87,325900.0,14.0439,14.096,14.0439,14.0513,325900.0
2009-03-25 12:00:00,18.88,19.04,18.84,18.98,711200.0,14.0587,14.1779,14.029,14.1332,711200.0
2009-03-25 12:10:00,18.99,19.04,18.94,19.0,680100.0,14.1407,14.1779,14.1034,14.1481,680100.0
2009-03-25 12:20:00,19.0,19.04,18.98,19.0,657600.0,14.1481,14.1779,14.1332,14.1481,657600.0
2009-03-25 12:30:00,19.0,19.02,18.88,18.9,442300.0,14.1481,14.163,14.0587,14.0736,442300.0
2009-03-25 12:40:00,18.89,18.91,18.8,18.81,293800.0,14.0662,14.0811,13.9992,14.0066,293800.0
2009-03-25 12:50:00,18.81,18.83,18.76,18.76,648800.0,14.0066,14.0215,13.9694,13.9694,648800.0
2009-03-25 13:00:00,18.76,18.79,18.63,18.63,614300.0,13.9694,13.9917,13.8726,13.8726,614300.0
2009-03-25 13:10:00,18.63,18.7,18.56,18.6,429700.0,13.8726,13.9247,13.8205,13.8502,429700.0
2009-03-25 13:20:00,18.6,18.68,18.54,18.6,408400.0,13.8502,13.9098,13.8056,13.8502,408400.0
2009-03-25 13:30:00,18.59,18.61,18.44,18.45,658500.0,13.8428,13.8577,13.7311,13.7386,658500.0
2009-03-25 13:40:00,18.44,18.46,18.36,18.41,764300.0,13.7311,13.746,13.6715,13.7088,764300.0
2009-03-25 13:50:00,18.4,18.44,18.28,18.28,779000.0,13.7013,13.7311,13.612,13.612,779000.0
2009-03-25 14:00:00,18.29,18.29,18.12,18.22,721200.0,13.6194,13.6194,13.4928,13.5673,721200.0
2009-03-25 14:10:00,18.21,18.32,18.18,18.24,439200.0,13.5598,13.6417,13.5375,13.5822,439200.0
2009-03-25 14:20:00,18.24,18.33,18.17,18.25,382000.0,13.5822,13.6492,13.5301,13.5896,382000.0
2009-03-25 14:30:00,18.26,18.3,18.13,18.14,579100.0,13.5971,13.6269,13.5003,13.5077,579100.0
2009-03-25 14:40:00,18.14,18.14,18.0,18.04,981500.0,13.5077,13.5077,13.4035,13.4332,981500.0
2009-03-25 14:50:00,18.04,18.12,18.0,18.01,456600.0,13.4332,13.4928,13.4035,13.4109,456600.0
2009-03-25 15:00:00,18.01,18.05,17.9,17.95,798500.0,13.4109,13.4407,13.329,13.3662,798500.0
2009-03-25 15:10:00,17.97,18.12,17.93,18.09,396500.0,13.3811,13.4928,13.3513,13.4705,396500.0
2009-03-25 15:20:00,18.08,18.26,18.05,18.26,497300.0,13.463,13.5971,13.4407,13.5971,497300.0
2009-03-25 15:30:00,18.26,18.33,18.25,18.27,560500.0,13.5971,13.6492,13.5896,13.6045,560500.0
2009-03-25 15:40:00,18.28,18.37,18.19,18.3,647300.0,13.612,13.679,13.5449,13.6269,647300.0
2009-03-25 15:50:00,18.3,18.5,18.28,18.46,1384600.0,13.6269,13.7758,13.612,13.746,1384600.0
2009-03-26 09:30:00,18.84,19.1,18.63,19.01,1312000.0,14.029,14.2226,13.8726,14.1555,1312000.0
2009-03-26 09:40:00,19.0,19.09,18.88,18.97,755600.0,14.1481,14.2151,14.0587,14.1258,755600.0
2009-03-26 09:50:00,18.97,19.01,18.82,18.83,464600.0,14.1258,14.1555,14.0141,14.0215,464600.0
2009-03-26 10:00:00,18.83,19.0,18.82,18.88,582000.0,14.0215,14.1481,14.0141,14.0587,582000.0
2009-03-26 10:10:00,18.87,18.88,18.7,18.76,560300.0,14.0513,14.0587,13.9247,13.9694,560300.0
2009-03-26 10:20:00,18.75,18.9,18.75,18.81,513200.0,13.9619,14.0736,13.9619,14.0066,513200.0
2009-03-26 10:30:00,18.81,18.98,18.8,18.95,394400.0,14.0066,14.1332,13.9992,14.1109,394400.0
2009-03-26 10:40:00,18.94,19.07,18.93,19.05,478100.0,14.1034,14.2002,14.096,14.1853,478100.0
2009-03-26 10:50:00,19.05,19.12,19.03,19.04,569900.0,14.1853,14.2375,14.1704,14.1779,569900.0
2009-03-26 11:00:00,19.03,19.04,18.92,19.01,526400.0,14.1704,14.1779,14.0885,14.1555,526400.0
2009-03-26 11:10:00,19.01,19.07,18.94,19.06,257200.0,14.1555,14.2002,14.1034,14.1928,257200.0
2009-03-26 11:20:00,19.07,19.07,18.95,19.0,671400.0,14.2002,14.2002,14.1109,14.1481,671400.0
2009-03-26 11:30:00,19.0,19.28,18.97,19.24,600700.0,14.1481,14.3566,14.1258,14.3268,600700.0
2009-03-26 11:40:00,19.24,19.25,19.05,19.06,392800.0,14.3268,14.3343,14.1853,14.1928,392800.0
2009-03-26 11:50:00,19.06,19.06,18.94,19.05,273600.0,14.1928,14.1928,14.1034,14.1853,273600.0
2009-03-26 12:00:00,19.06,19.21,19.04,19.2,337800.0,14.1928,14.3045,14.1779,14.297,337800.0
2009-03-26 12:10:00,19.19,19.2,19.05,19.11,382000.0,14.2896,14.297,14.1853,14.23,382000.0
2009-03-26 12:20:00,19.12,19.22,19.12,19.2,487100.0,14.2375,14.3119,14.2375,14.297,487100.0
2009-03-26 12:30:00,19.2,19.2,19.06,19.13,219700.0,14.297,14.297,14.1928,14.2449,219700.0
2009-03-26 12:40:00,19.13,19.14,19.03,19.09,215000.0,14.2449,14.2524,14.1704,14.2151,215000.0
2009-03-26 12:50:00,19.1,19.16,19.07,19.16,646000.0,14.2226,14.2672,14.2002,14.2672,646000.0
2009-03-26 13:00:00,19.15,19.4,19.15,19.39,964600.0,14.2598,14.446,14.2598,14.4385,964600.0
2009-03-26 13:10:00,19.39,19.41,19.3,19.34,365000.0,14.4385,14.4534,14.3715,14.4013,365000.0
2009-03-26 13:20:00,19.34,19.47,19.16,19.2,749400.0,14.4013,14.4981,14.2672,14.297,749400.0
2009-03-26 13:30:00,19.19,19.23,19.09,19.18,468700.0,14.2896,14.3194,14.2151,14.2821,468700.0
2009-03-26 13:40:00,19.18,19.21,19.11,19.17,175200.0,14.2821,14.3045,14.23,14.2747,175200.0
2009-03-26 13:50:00,19.17,19.25,19.15,19.2,245700.0,14.2747,14.3343,14.2598,14.297,245700.0
2009-03-26 14:00:00,19.2,19.33,19.2,19.28,258200.0,14.297,14.3938,14.297,14.3566,258200.0
2009-03-26 14:10:00,19.28,19.35,19.25,19.25,524000.0,14.3566,14.4087,14.3343,14.3343,524000.0
2009-03-26 14:20:00,19.26,19.33,19.2,19.21,482400.0,14.3417,14.3938,14.297,14.3045,482400.0
2009-03-26 14:30:00,19.21,19.22,19.15,19.2,411400.0,14.3045,14.3119,14.2598,14.297,411400.0
2009-03-26 14:40:00,19.2,19.3,19.2,19.25,379000.0,14.297,14.3715,14.297,14.3343,379000.0
2009-03-26 14:50:00,19.25,19.25,19.03,19.06,497100.0,14.3343,14.3343,14.1704,14.1928,497100.0
2009-03-26 15:00:00,19.06,19.2,19.06,19.13,527300.0,14.1928,14.297,14.1928,14.2449,527300.0
2009-03-26 15:10:00,19.14,19.17,19.02,19.05,650800.0,14.2524,14.2747,14.163,14.1853,650800.0
2009-03-26 15:20:00,19.05,19.23,19.04,19.17,457300.0,14.1853,14.3194,14.1779,14.2747,457300.0
2009-03-26 15:30:00,19.18,19.23,19.11,19.14,637500.0,14.2821,14.3194,14.23,14.2524,637500.0
2009-03-26 15:40:00,19.14,19.24,19.08,19.12,658000.0,14.2524,14.3268,14.2077,14.2375,658000.0
2009-03-26 15:50:00,19.12,19.18,19.05,19.13,1785900.0,14.2375,14.2821,14.1853,14.2449,1785900.0
2009-03-27 09:30:00,18.87,19.01,18.74,18.96,625300.0,14.0513,14.1555,13.9545,14.1183,625300.0
2009-03-27 09:40:00,18.96,19.04,18.92,18.98,279700.0,14.1183,14.1779,14.0885,14.1332,279700.0
2009-03-27 09:50:00,18.98,19.19,18.95,19.05,394000.0,14.1332,14.2896,14.1109,14.1853,394000.0
2009-03-27 10:00:00,19.06,19.13,18.98,19.03,333300.0,14.1928,14.2449,14.1332,14.1704,333300.0
2009-03-27 10:10:00,19.03,19.1,18.98,19.01,344500.0,14.1704,14.2226,14.1332,14.1555,344500.0
2009-03-27 10:20:00,19.0,19.13,18.99,19.02,262500.0,14.1481,14.2449,14.1407,14.163,262500.0
2009-03-27 10:30:00,19.03,19.03,18.92,18.93,531800.0,14.1704,14.1704,14.0885,14.096,531800.0
2009-03-27 10:40:00,18.93,18.95,18.87,18.88,266700.0,14.096,14.1109,14.0513,14.0587,266700.0
2009-03-27 10:50:00,18.88,18.98,18.85,18.94,307700.0,14.0587,14.1332,14.0364,14.1034,307700.0
2009-03-27 11:00:00,18.94,18.94,18.8,18.86,438600.0,14.1034,14.1034,13.9992,14.0439,438600.0
2009-03-27 11:10:00,18.86,19.01,18.83,18.99,454900.0,14.0439,14.1555,14.0215,14.1407,454900.0
2009-03-27 11:20:00,18.99,19.04,18.93,18.97,486800.0,14.1407,14.1779,14.096,14.1258,486800.0
2009-03-27 11:30:00,18.97,18.99,18.86,18.86,318900.0,14.1258,14.1407,14.0439,14.0439,318900.0
2009-03-27 11:40:00,18.87,19.06,18.86,19.04,503200.0,14.0513,14.1928,14.0439,14.1779,503200.0
2009-03-27 11:50:00,19.03,19.04,18.99,19.02,236400.0,14.1704,14.1779,14.1407,14.163,236400.0
2009-03-27 12:00:00,19.03,19.11,18.99,19.01,291100.0,14.1704,14.23,14.1407,14.1555,291100.0
2009-03-27 12:10:00,19.01,19.04,18.95,18.98,212200.0,14.1555,14.1779,14.1109,14.1332,212200.0
2009-03-27 12:20:00,18.99,18.99,18.85,18.85,178300.0,14.1407,14.1407,14.0364,14.0364,178300.0
2009-03-27 12:30:00,18.85,18.93,18.83,18.85,242100.0,14.0364,14.096,14.0215,14.0364,242100.0
2009-03-27 12:40:00,18.85,18.98,18.82,18.93,366800.0,14.0364,14.1332,14.0141,14.096,366800.0
2009-03-27 12:50:00,18.93,18.98,18.84,18.89,525200.0,14.096,14.1332,14.029,14.0662,525200.0
2009-03-27 13:00:00,18.88,18.91,18.76,18.81,494200.0,14.0587,14.0811,13.9694,14.0066,494200.0
2009-03-27 13:10:00,18.8,18.84,18.77,18.79,352700.0,13.9992,14.029,13.9768,13.9917,352700.0
2009-03-27 13:20:00,18.78,18.81,18.65,18.66,388200.0,13.9843,14.0066,13.8875,13.8949,388200.0
2009-03-27 13:30:00,18.66,18.75,18.61,18.73,238500.0,13.8949,13.9619,13.8577,13.947,238500.0
2009-03-27 13:40:00,18.74,18.74,18.57,18.66,394000.0,13.9545,13.9545,13.8279,13.8949,394000.0
2009-03-27 13:50:00,18.66,18.66,18.53,18.55,328000.0,13.8949,13.8949,13.7981,13.813,328000.0
2009-03-27 14:00:00,18.55,18.63,18.5,18.6,281700.0,13.813,13.8726,13.7758,13.8502,281700.0
2009-03-27 14:10:00,18.59,18.67,18.57,18.66,113900.0,13.8428,13.9024,13.8279,13.8949,113900.0
2009-03-27 14:20:00,18.66,18.75,18.64,18.73,161400.0,13.8949,13.9619,13.88,13.947,161400.0
2009-03-27 14:30:00,18.73,18.74,18.65,18.67,235700.0,13.947,13.9545,13.8875,13.9024,235700.0
2009-03-27 14:40:00,18.67,18.75,18.67,18.7,244700.0,13.9024,13.9619,13.9024,13.9247,244700.0
2009-03-27 14:50:00,18.7,18.83,18.69,18.81,230200.0,13.9247,14.0215,13.9173,14.0066,230200.0
2009-03-27 15:00:00,18.83,18.94,18.8,18.83,313400.0,14.0215,14.1034,13.9992,14.0215,313400.0
2009-03-27 15:10:00,18.82,18.87,18.8,18.83,180500.0,14.0141,14.0513,13.9992,14.0215,180500.0
2009-03-27 15:20:00,18.83,18.86,18.76,18.78,262100.0,14.0215,14.0439,13.9694,13.9843,262100.0
2009-03-27 15:30:00,18.78,18.88,18.77,18.83,449800.0,13.9843,14.0587,13.9768,14.0215,449800.0
2009-03-27 15:40:00,18.8,18.93,18.78,18.92,390800.0,13.9992,14.096,13.9843,14.0885,390800.0
2009-03-27 15:50:00,18.92,18.93,18.79,18.81,729800.0,14.0885,14.096,13.9917,14.0066,729800.0
2009-03-30 09:30:00,18.35,18.44,18.23,18.32,873300.0,13.6641,13.7311,13.5747,13.6417,873300.0
2009-03-30 09:40:00,18.32,18.32,18.12,18.22,678000.0,13.6417,13.6417,13.4928,13.5673,678000.0
2009-03-30 09:50:00,18.23,18.32,18.18,18.3,335000.0,13.5747,13.6417,13.5375,13.6269,335000.0
2009-03-30 10:00:00,18.3,18.37,18.29,18.34,319400.0,13.6269,13.679,13.6194,13.6566,319400.0
2009-03-30 10:10:00,18.34,18.4,18.28,18.29,336200.0,13.6566,13.7013,13.612,13.6194,336200.0
2009-03-30 10:20:00,18.29,18.3,18.16,18.18,297800.0,13.6194,13.6269,13.5226,13.5375,297800.0
2009-03-30 10:30:00,18.18,18.18,18.0,18.0,373900.0,13.5375,13.5375,13.4035,13.4035,373900.0
2009-03-30 10:40:00,18.01,18.1,18.0,18.08,400400.0,13.4109,13.4779,13.4035,13.463,400400.0
2009-03-30 10:50:00,18.08,18.1,18.04,18.08,260100.0,13.463,13.4779,13.4332,13.463,260100.0
2009-03-30 11:00:00,18.07,18.08,17.95,17.99,215900.0,13.4556,13.463,13.3662,13.396,215900.0
2009-03-30 11:10:00,17.99,18.11,17.98,18.05,245300.0,13.396,13.4854,13.3886,13.4407,245300.0
2009-03-30 11:20:00,18.05,18.21,18.03,18.18,475300.0,13.4407,13.5598,13.4258,13.5375,475300.0
2009-03-30 11:30:00,18.18,18.22,18.13,18.21,470400.0,13.5375,13.5673,13.5003,13.5598,470400.0
2009-03-30 11:40:00,18.21,18.3,18.19,18.27,472400.0,13.5598,13.6269,13.5449,13.6045,472400.0
2009-03-30 11:50:00,18.26,18.34,18.19,18.34,307800.0,13.5971,13.6566,13.5449,13.6566,307800.0
2009-03-30 12:00:00,18.34,18.41,18.25,18.27,242000.0,13.6566,13.7088,13.5896,13.6045,242000.0
2009-03-30 12:10:00,18.27,18.41,18.27,18.4,192600.0,13.6045,13.7088,13.6045,13.7013,192600.0
2009-03-30 12:20:00,18.41,18.51,18.39,18.47,282200.0,13.7088,13.7832,13.6939,13.7534,282200.0
2009-03-30 12:30:00,18.46,18.6,18.46,18.5,473500.0,13.746,13.8502,13.746,13.7758,473500.0
2009-03-30 12:40:00,18.5,18.51,18.45,18.45,354000.0,13.7758,13.7832,13.7386,13.7386,354000.0
2009-03-30 12:50:00,18.45,18.47,18.31,18.32,311300.0,13.7386,13.7534,13.6343,13.6417,311300.0
2009-03-30 13:00:00,18.31,18.36,18.29,18.3,88900.0,13.6343,13.6715,13.6194,13.6269,88900.0
2009-03-30 13:10:00,18.3,18.3,18.25,18.25,294100.0,13.6269,13.6269,13.5896,13.5896,294100.0
2009-03-30 13:20:00,18.25,18.41,18.23,18.39,458500.0,13.5896,13.7088,13.5747,13.6939,458500.0
2009-03-30 13:30:00,18.39,18.39,18.25,18.26,213500.0,13.6939,13.6939,13.5896,13.5971,213500.0
2009-03-30 13:40:00,18.27,18.31,18.21,18.24,148600.0,13.6045,13.6343,13.5598,13.5822,148600.0
2009-03-30 13:50:00,18.23,18.28,18.19,18.19,353400.0,13.5747,13.612,13.5449,13.5449,353400.0
2009-03-30 14:00:00,18.19,18.25,18.18,18.21,174500.0,13.5449,13.5896,13.5375,13.5598,174500.0
2009-03-30 14:10:00,18.21,18.28,18.2,18.24,176800.0,13.5598,13.612,13.5524,13.5822,176800.0
2009-03-30 14:20:00,18.23,18.26,18.2,18.23,250900.0,13.5747,13.5971,13.5524,13.5747,250900.0
2009-03-30 14:30:00,18.23,18.27,18.19,18.2,120500.0,13.5747,13.6045,13.5449,13.5524,120500.0
2009-03-30 14:40:00,18.19,18.2,18.11,18.15,180200.0,13.5449,13.5524,13.4854,13.5152,180200.0
2009-03-30 14:50:00,18.15,18.17,18.11,18.11,192200.0,13.5152,13.5301,13.4854,13.4854,192200.0
2009-03-30 15:00:00,18.11,18.19,18.09,18.18,199300.0,13.4854,13.5449,13.4705,13.5375,199300.0
2009-03-30 15:10:00,18.19,18.26,18.18,18.24,336800.0,13.5449,13.5971,13.5375,13.5822,336800.0
2009-03-30 15:20:00,18.25,18.34,18.22,18.24,303700.0,13.5896,13.6566,13.5673,13.5822,303700.0
2009-03-30 15:30:00,18.23,18.35,18.23,18.27,279800.0,13.5747,13.6641,13.5747,13.6045,279800.0
2009-03-30 15:40:00,18.27,18.42,18.25,18.41,767000.0,13.6045,13.7162,13.5896,13.7088,767000.0
2009-03-30 15:50:00,18.41,18.47,18.38,18.47,1067100.0,13.7088,13.7534,13.6864,13.7534,1067100.0
2009-03-31 09:30:00,18.38,18.45,17.95,18.0,1020000.0,13.6864,13.7386,13.3662,13.4035,1020000.0
2009-03-31 09:40:00,18.0,18.0,17.72,17.91,1247200.0,13.4035,13.4035,13.195,13.3364,1247200.0
2009-03-31 09:50:00,17.91,17.95,17.81,17.91,777500.0,13.3364,13.3662,13.262,13.3364,777500.0
2009-03-31 10:00:00,17.91,18.04,17.88,17.99,892100.0,13.3364,13.4332,13.3141,13.396,892100.0
2009-03-31 10:10:00,17.98,18.0,17.86,17.9,579100.0,13.3886,13.4035,13.2992,13.329,579100.0
2009-03-31 10:20:00,17.89,17.92,17.76,17.82,412200.0,13.3216,13.3439,13.2248,13.2694,412200.0
2009-03-31 10:30:00,17.82,17.93,17.78,17.88,434900.0,13.2694,13.3513,13.2396,13.3141,434900.0
2009-03-31 10:40:00,17.89,17.94,17.85,17.88,517700.0,13.3216,13.3588,13.2918,13.3141,517700.0
2009-03-31 10:50:00,17.89,17.92,17.69,17.74,380600.0,13.3216,13.3439,13.1726,13.2099,380600.0
2009-03-31 11:00:00,17.75,17.92,17.73,17.92,414700.0,13.2173,13.3439,13.2024,13.3439,414700.0
2009-03-31 11:10:00,17.92,17.94,17.83,17.91,293400.0,13.3439,13.3588,13.2769,13.3364,293400.0
2009-03-31 11:20:00,17.91,18.03,17.9,18.01,719100.0,13.3364,13.4258,13.329,13.4109,719100.0
2009-03-31 11:30:00,18.01,18.03,17.96,18.0,286000.0,13.4109,13.4258,13.3737,13.4035,286000.0
2009-03-31 11:40:00,18.0,18.0,17.94,17.94,124900.0,13.4035,13.4035,13.3588,13.3588,124900.0
2009-03-31 11:50:00,17.94,17.96,17.9,17.94,203800.0,13.3588,13.3737,13.329,13.3588,203800.0
2009-03-31 12:00:00,17.94,17.95,17.83,17.84,157800.0,13.3588,13.3662,13.2769,13.2843,157800.0
2009-03-31 12:10:00,17.84,17.89,17.83,17.88,144000.0,13.2843,13.3216,13.2769,13.3141,144000.0
2009-03-31 12:20:00,17.89,17.94,17.85,17.93,243300.0,13.3216,13.3588,13.2918,13.3513,243300.0
2009-03-31 12:30:00,17.93,17.97,17.9,17.97,94000.0,13.3513,13.3811,13.329,13.3811,94000.0
2009-03-31 12:40:00,17.97,18.1,17.96,18.09,234000.0,13.3811,13.4779,13.3737,13.4705,234000.0
2009-03-31 12:50:00,18.1,18.18,18.06,18.16,196400.0,13.4779,13.5375,13.4481,13.5226,196400.0
2009-03-31 13:00:00,18.16,18.33,18.16,18.33,269200.0,13.5226,13.6492,13.5226,13.6492,269200.0
2009-03-31 13:10:00,18.33,18.42,18.28,18.3,378400.0,13.6492,13.7162,13.612,13.6269,378400.0
2009-03-31 13:20:00,18.3,18.35,18.26,18.28,253400.0,13.6269,13.6641,13.5971,13.612,253400.0
2009-03-31 13:30:00,18.28,18.35,18.24,18.28,166500.0,13.612,13.6641,13.5822,13.612,166500.0
2009-03-31 13:40:00,18.29,18.29,18.25,18.27,95800.0,13.6194,13.6194,13.5896,13.6045,95800.0
2009-03-31 13:50:00,18.27,18.36,18.25,18.35,236600.0,13.6045,13.6715,13.5896,13.6641,236600.0
2009-03-31 14:00:00,18.35,18.45,18.34,18.39,342700.0,13.6641,13.7386,13.6566,13.6939,342700.0
2009-03-31 14:10:00,18.39,18.46,18.36,18.45,228000.0,13.6939,13.746,13.6715,13.7386,228000.0
2009-03-31 14:20:00,18.45,18.47,18.3,18.33,390000.0,13.7386,13.7534,13.6269,13.6492,390000.0
2009-03-31 14:30:00,18.34,18.5,18.33,18.49,292200.0,13.6566,13.7758,13.6492,13.7683,292200.0
2009-03-31 14:40:00,18.49,18.5,18.41,18.42,302700.0,13.7683,13.7758,13.7088,13.7162,302700.0
2009-03-31 14:50:00,18.41,18.47,18.41,18.45,237500.0,13.7088,13.7534,13.7088,13.7386,237500.0
2009-03-31 15:00:00,18.45,18.46,18.33,18.35,431700.0,13.7386,13.746,13.6492,13.6641,431700.0
2009-03-31 15:10:00,18.35,18.37,18.32,18.37,267300.0,13.6641,13.679,13.6417,13.679,267300.0
2009-03-31 15:20:00,18.36,18.46,18.33,18.44,278100.0,13.6715,13.746,13.6492,13.7311,278100.0
2009-03-31 15:30:00,18.45,18.45,18.2,18.31,578300.0,13.7386,13.7386,13.5524,13.6343,578300.0
2009-03-31 15:40:00,18.3,18.34,18.13,18.13,821400.0,13.6269,13.6566,13.5003,13.5003,821400.0
2009-03-31 15:50:00,18.14,18.33,18.13,18.19,1049900.0,13.5077,13.6492,13.5003,13.5449,1049900.0
2009-04-01 09:30:00,17.87,18.1,17.75,17.81,666600.0,13.3067,13.4779,13.2173,13.262,666600.0
2009-04-01 09:40:00,17.81,17.84,17.75,17.75,284100.0,13.262,13.2843,13.2173,13.2173,284100.0
2009-04-01 09:50:00,17.75,17.79,17.65,17.73,509300.0,13.2173,13.2471,13.1428,13.2024,509300.0
2009-04-01 10:00:00,17.73,18.0,17.73,17.98,599000.0,13.2024,13.4035,13.2024,13.3886,599000.0
2009-04-01 10:10:00,17.97,18.04,17.95,18.02,387400.0,13.3811,13.4332,13.3662,13.4184,387400.0
2009-04-01 10:20:00,18.02,18.18,17.99,18.0,607700.0,13.4184,13.5375,13.396,13.4035,607700.0
2009-04-01 10:30:00,18.0,18.07,17.97,18.04,541000.0,13.4035,13.4556,13.3811,13.4332,541000.0
2009-04-01 10:40:00,18.04,18.22,18.04,18.2,445500.0,13.4332,13.5673,13.4332,13.5524,445500.0
2009-04-01 10:50:00,18.2,18.35,18.2,18.25,361800.0,13.5524,13.6641,13.5524,13.5896,361800.0
2009-04-01 11:00:00,18.25,18.35,18.24,18.34,265000.0,13.5896,13.6641,13.5822,13.6566,265000.0
2009-04-01 11:10:00,18.34,18.43,18.3,18.39,398000.0,13.6566,13.7237,13.6269,13.6939,398000.0
2009-04-01 11:20:00,18.39,18.45,18.34,18.36,393500.0,13.6939,13.7386,13.6566,13.6715,393500.0
2009-04-01 11:30:00,18.36,18.39,18.29,18.33,297000.0,13.6715,13.6939,13.6194,13.6492,297000.0
2009-04-01 11:40:00,18.33,18.36,18.29,18.32,189600.0,13.6492,13.6715,13.6194,13.6417,189600.0
2009-04-01 11:50:00,18.32,18.32,18.23,18.28,202700.0,13.6417,13.6417,13.5747,13.612,202700.0
2009-04-01 12:00:00,18.29,18.38,18.26,18.38,160200.0,13.6194,13.6864,13.5971,13.6864,160200.0
2009-04-01 12:10:00,18.38,18.49,18.38,18.44,268500.0,13.6864,13.7683,13.6864,13.7311,268500.0
2009-04-01 12:20:00,18.44,18.47,18.43,18.43,198700.0,13.7311,13.7534,13.7237,13.7237,198700.0
2009-04-01 12:30:00,18.43,18.46,18.38,18.39,215400.0,13.7237,13.746,13.6864,13.6939,215400.0
2009-04-01 12:40:00,18.4,18.47,18.38,18.45,129500.0,13.7013,13.7534,13.6864,13.7386,129500.0
2009-04-01 12:50:00,18.45,18.47,18.36,18.4,254500.0,13.7386,13.7534,13.6715,13.7013,254500.0
2009-04-01 13:00:00,18.39,18.42,18.33,18.33,201000.0,13.6939,13.7162,13.6492,13.6492,201000.0
2009-04-01 13:10:00,18.34,18.42,18.33,18.4,199900.0,13.6566,13.7162,13.6492,13.7013,199900.0
2009-04-01 13:20:00,18.4,18.44,18.39,18.4,83100.0,13.7013,13.7311,13.6939,13.7013,83100.0
2009-04-01 13:30:00,18.4,18.46,18.39,18.46,239100.0,13.7013,13.746,13.6939,13.746,239100.0
2009-04-01 13:40:00,18.46,18.53,18.41,18.41,523100.0,13.746,13.7981,13.7088,13.7088,523100.0
2009-04-01 13:50:00,18.42,18.47,18.36,18.4,186000.0,13.7162,13.7534,13.6715,13.7013,186000.0
2009-04-01 14:00:00,18.41,18.58,18.38,18.49,279700.0,13.7088,13.8354,13.6864,13.7683,279700.0
2009-04-01 14:10:00,18.5,18.59,18.49,18.57,130600.0,13.7758,13.8428,13.7683,13.8279,130600.0
2009-04-01 14:20:00,18.56,18.6,18.55,18.59,182500.0,13.8205,13.8502,13.813,13.8428,182500.0
2009-04-01 14:30:00,18.58,18.61,18.52,18.52,206800.0,13.8354,13.8577,13.7907,13.7907,206800.0
2009-04-01 14:40:00,18.52,18.54,18.42,18.47,271100.0,13.7907,13.8056,13.7162,13.7534,271100.0
2009-04-01 14:50:00,18.45,18.53,18.43,18.53,179900.0,13.7386,13.7981,13.7237,13.7981,179900.0
2009-04-01 15:00:00,18.53,18.53,18.35,18.37,369000.0,13.7981,13.7981,13.6641,13.679,369000.0
2009-04-01 15:10:00,18.37,18.38,18.28,18.37,317500.0,13.679,13.6864,13.612,13.679,317500.0
2009-04-01 15:20:00,18.36,18.41,18.33,18.39,244200.0,13.6715,13.7088,13.6492,13.6939,244200.0
2009-04-01 15:30:00,18.4,18.43,18.35,18.43,426700.0,13.7013,13.7237,13.6641,13.7237,426700.0
2009-04-01 15:40:00,18.43,18.51,18.41,18.49,555300.0,13.7237,13.7832,13.7088,13.7683,555300.0
2009-04-01 15:50:00,18.49,18.55,18.45,18.45,721000.0,13.7683,13.813,13.7386,13.7386,721000.0
2009-04-02 09:30:00,18.76,19.06,18.76,18.87,608300.0,13.9694,14.1928,13.9694,14.0513,608300.0
2009-04-02 09:40:00,18.87,19.25,18.87,19.24,508500.0,14.0513,14.3343,14.0513,14.3268,508500.0
2009-04-02 09:50:00,19.24,19.35,19.08,19.33,617600.0,14.3268,14.4087,14.2077,14.3938,617600.0
2009-04-02 10:00:00,19.33,19.47,19.31,19.35,596500.0,14.3938,14.4981,14.3789,14.4087,596500.0
2009-04-02 10:10:00,19.36,19.51,19.31,19.51,716500.0,14.4162,14.5279,14.3789,14.5279,716500.0
2009-04-02 10:20:00,19.5,19.52,19.37,19.39,358200.0,14.5204,14.5353,14.4236,14.4385,358200.0
2009-04-02 10:30:00,19.39,19.47,19.39,19.41,277900.0,14.4385,14.4981,14.4385,14.4534,277900.0
2009-04-02 10:40:00,19.41,19.57,19.39,19.5,491200.0,14.4534,14.5725,14.4385,14.5204,491200.0
2009-04-02 10:50:00,19.51,19.55,19.46,19.47,476500.0,14.5279,14.5577,14.4906,14.4981,476500.0
2009-04-02 11:00:00,19.48,19.61,19.44,19.47,608500.0,14.5055,14.6023,14.4757,14.4981,608500.0
2009-04-02 11:10:00,19.47,19.8,19.47,19.8,920900.0,14.4981,14.7438,14.4981,14.7438,920900.0
2009-04-02 11:20:00,19.79,19.85,19.7,19.81,497000.0,14.7364,14.781,14.6693,14.7513,497000.0
2009-04-02 11:30:00,19.81,19.82,19.68,19.74,518500.0,14.7513,14.7587,14.6545,14.6991,518500.0
2009-04-02 11:40:00,19.73,19.76,19.68,19.71,288300.0,14.6917,14.714,14.6545,14.6768,288300.0
2009-04-02 11:50:00,19.72,19.75,19.7,19.74,323000.0,14.6842,14.7066,14.6693,14.6991,323000.0
2009-04-02 12:00:00,19.74,19.75,19.68,19.71,186200.0,14.6991,14.7066,14.6545,14.6768,186200.0
2009-04-02 12:10:00,19.72,19.78,19.71,19.75,191600.0,14.6842,14.7289,14.6768,14.7066,191600.0
2009-04-02 12:20:00,19.75,19.85,19.74,19.8,530100.0,14.7066,14.781,14.6991,14.7438,530100.0
2009-04-02 12:30:00,19.8,19.87,19.79,19.84,597600.0,14.7438,14.7959,14.7364,14.7736,597600.0
2009-04-02 12:40:00,19.84,19.92,19.83,19.86,445700.0,14.7736,14.8332,14.7661,14.7885,445700.0
2009-04-02 12:50:00,19.87,19.9,19.81,19.82,200400.0,14.7959,14.8183,14.7513,14.7587,200400.0
2009-04-02 13:00:00,19.82,19.9,19.77,19.8,392600.0,14.7587,14.8183,14.7215,14.7438,392600.0
2009-04-02 13:10:00,19.8,19.8,19.71,19.75,317800.0,14.7438,14.7438,14.6768,14.7066,317800.0
2009-04-02 13:20:00,19.76,19.76,19.64,19.7,320200.0,14.714,14.714,14.6247,14.6693,320200.0
2009-04-02 13:30:00,19.7,19.7,19.6,19.62,380100.0,14.6693,14.6693,14.5949,14.6098,380100.0
2009-04-02 13:40:00,19.61,19.65,19.53,19.54,448200.0,14.6023,14.6321,14.5428,14.5502,448200.0
2009-04-02 13:50:00,19.55,19.6,19.51,19.56,336200.0,14.5577,14.5949,14.5279,14.5651,336200.0
2009-04-02 14:00:00,19.57,19.6,19.51,19.53,345000.0,14.5725,14.5949,14.5279,14.5428,345000.0
2009-04-02 14:10:00,19.53,19.55,19.48,19.51,318000.0,14.5428,14.5577,14.5055,14.5279,318000.0
2009-04-02 14:20:00,19.52,19.68,19.51,19.67,411000.0,14.5353,14.6545,14.5279,14.647,411000.0
2009-04-02 14:30:00,19.67,19.72,19.66,19.7,201000.0,14.647,14.6842,14.6396,14.6693,201000.0
2009-04-02 14:40:00,19.69,19.71,19.68,19.69,366800.0,14.6619,14.6768,14.6545,14.6619,366800.0
2009-04-02 14:50:00,19.68,19.69,19.51,19.57,377900.0,14.6545,14.6619,14.5279,14.5725,377900.0
2009-04-02 15:00:00,19.56,19.61,19.42,19.44,447000.0,14.5651,14.6023,14.4608,14.4757,447000.0
2009-04-02 15:10:00,19.44,19.51,19.39,19.39,305900.0,14.4757,14.5279,14.4385,14.4385,305900.0
2009-04-02 15:20:00,19.39,19.47,19.34,19.39,573500.0,14.4385,14.4981,14.4013,14.4385,573500.0
2009-04-02 15:30:00,19.4,19.47,19.35,19.36,356000.0,14.446,14.4981,14.4087,14.4162,356000.0
2009-04-02 15:40:00,19.36,19.48,19.3,19.36,532000.0,14.4162,14.5055,14.3715,14.4162,532000.0
2009-04-02 15:50:00,19.36,19.38,19.25,19.33,1262300.0,14.4162,14.4311,14.3343,14.3938,1262300.0
2009-04-03 09:30:00,19.24,19.53,19.18,19.32,345900.0,14.3268,14.5428,14.2821,14.3864,345900.0
2009-04-03 09:40:00,19.32,19.37,19.13,19.14,431300.0,14.3864,14.4236,14.2449,14.2524,431300.0
2009-04-03 09:50:00,19.14,19.24,19.13,19.16,265800.0,14.2524,14.3268,14.2449,14.2672,265800.0
2009-04-03 10:00:00,19.15,19.16,18.91,18.93,634700.0,14.2598,14.2672,14.0811,14.096,634700.0
2009-04-03 10:10:00,18.93,18.97,18.9,18.91,473400.0,14.096,14.1258,14.0736,14.0811,473400.0
2009-04-03 10:20:00,18.91,19.04,18.9,19.04,331800.0,14.0811,14.1779,14.0736,14.1779,331800.0
2009-04-03 10:30:00,19.04,19.05,18.99,19.02,267200.0,14.1779,14.1853,14.1407,14.163,267200.0
2009-04-03 10:40:00,19.02,19.05,19.0,19.02,165700.0,14.163,14.1853,14.1481,14.163,165700.0
2009-04-03 10:50:00,19.02,19.13,19.01,19.07,301500.0,14.163,14.2449,14.1555,14.2002,301500.0
2009-04-03 11:00:00,19.07,19.15,19.03,19.09,176900.0,14.2002,14.2598,14.1704,14.2151,176900.0
2009-04-03 11:10:00,19.09,19.11,19.03,19.05,126600.0,14.2151,14.23,14.1704,14.1853,126600.0
2009-04-03 11:20:00,19.04,19.06,19.0,19.04,102200.0,14.1779,14.1928,14.1481,14.1779,102200.0
2009-04-03 11:30:00,19.05,19.19,19.05,19.12,263000.0,14.1853,14.2896,14.1853,14.2375,263000.0
2009-04-03 11:40:00,19.12,19.23,19.12,19.23,280700.0,14.2375,14.3194,14.2375,14.3194,280700.0
2009-04-03 11:50:00,19.24,19.32,19.23,19.26,277900.0,14.3268,14.3864,14.3194,14.3417,277900.0
2009-04-03 12:00:00,19.26,19.34,19.17,19.17,274800.0,14.3417,14.4013,14.2747,14.2747,274800.0
2009-04-03 12:10:00,19.17,19.3,19.13,19.22,347900.0,14.2747,14.3715,14.2449,14.3119,347900.0
2009-04-03 12:20:00,19.21,19.26,19.17,19.26,119000.0,14.3045,14.3417,14.2747,14.3417,119000.0
2009-04-03 12:30:00,19.26,19.32,19.2,19.3,107700.0,14.3417,14.3864,14.297,14.3715,107700.0
2009-04-03 12:40:00,19.3,19.34,19.26,19.28,85300.0,14.3715,14.4013,14.3417,14.3566,85300.0
2009-04-03 12:50:00,19.29,19.3,19.28,19.28,30100.0,14.364,14.3715,14.3566,14.3566,30100.0
2009-04-03 13:00:00,19.29,19.29,19.18,19.2,323300.0,14.364,14.364,14.2821,14.297,323300.0
2009-04-03 13:10:00,19.2,19.25,19.18,19.25,123400.0,14.297,14.3343,14.2821,14.3343,123400.0
2009-04-03 13:20:00,19.25,19.25,19.16,19.2,135700.0,14.3343,14.3343,14.2672,14.297,135700.0
2009-04-03 13:30:00,19.19,19.21,19.14,19.14,142000.0,14.2896,14.3045,14.2524,14.2524,142000.0
2009-04-03 13:40:00,19.14,19.16,19.11,19.15,215200.0,14.2524,14.2672,14.23,14.2598,215200.0
2009-04-03 13:50:00,19.15,19.17,19.14,19.16,450400.0,14.2598,14.2747,14.2524,14.2672,450400.0
2009-04-03 14:00:00,19.16,19.17,19.12,19.12,287400.0,14.2672,14.2747,14.2375,14.2375,287400.0
2009-04-03 14:10:00,19.13,19.14,19.12,19.13,187200.0,14.2449,14.2524,14.2375,14.2449,187200.0
2009-04-03 14:20:00,19.13,19.14,19.12,19.13,445900.0,14.2449,14.2524,14.2375,14.2449,445900.0
2009-04-03 14:30:00,19.13,19.14,19.11,19.14,377900.0,14.2449,14.2524,14.23,14.2524,377900.0
2009-04-03 14:40:00,19.13,19.14,19.07,19.08,164700.0,14.2449,14.2524,14.2002,14.2077,164700.0
2009-04-03 14:50:00,19.08,19.08,19.05,19.07,327500.0,14.2077,14.2077,14.1853,14.2002,327500.0
2009-04-03 15:00:00,19.06,19.09,19.02,19.08,419000.0,14.1928,14.2151,14.163,14.2077,419000.0
2009-04-03 15:10:00,19.08,19.08,19.03,19.03,302400.0,14.2077,14.2077,14.1704,14.1704,302400.0
2009-04-03 15:20:00,19.04,19.05,18.96,18.98,392400.0,14.1779,14.1853,14.1183,14.1332,392400.0
2009-04-03 15:30:00,18.98,19.04,18.98,19.02,649100.0,14.1332,14.1779,14.1332,14.163,649100.0
2009-04-03 15:40:00,19.01,19.1,18.97,18.98,1025200.0,14.1555,14.2226,14.1258,14.1332,1025200.0
2009-04-03 15:50:00,18.99,19.13,18.98,19.13,1120000.0,14.1407,14.2449,14.1332,14.2449,1120000.0
2009-04-06 09:30:00,18.95,19.12,18.84,19.04,622700.0,14.1109,14.2375,14.029,14.1779,622700.0
2009-04-06 09:40:00,19.04,19.22,18.97,18.98,548000.0,14.1779,14.3119,14.1258,14.1332,548000.0
2009-04-06 09:50:00,18.98,19.19,18.96,19.17,367100.0,14.1332,14.2896,14.1183,14.2747,367100.0
2009-04-06 10:00:00,19.17,19.36,19.13,19.33,560000.0,14.2747,14.4162,14.2449,14.3938,560000.0
2009-04-06 10:10:00,19.33,19.35,19.26,19.33,497500.0,14.3938,14.4087,14.3417,14.3938,497500.0
2009-04-06 10:20:00,19.33,19.44,19.31,19.31,663300.0,14.3938,14.4757,14.3789,14.3789,663300.0
2009-04-06 10:30:00,19.32,19.39,19.31,19.34,316000.0,14.3864,14.4385,14.3789,14.4013,316000.0
2009-04-06 10:40:00,19.34,19.39,19.3,19.36,442700.0,14.4013,14.4385,14.3715,14.4162,442700.0
2009-04-06 10:50:00,19.35,19.36,19.32,19.33,179300.0,14.4087,14.4162,14.3864,14.3938,179300.0
2009-04-06 11:00:00,19.33,19.36,19.14,19.15,1150600.0,14.3938,14.4162,14.2524,14.2598,1150600.0
2009-04-06 11:10:00,19.15,19.23,19.15,19.21,423200.0,14.2598,14.3194,14.2598,14.3045,423200.0
2009-04-06 11:20:00,19.21,19.26,19.2,19.26,326200.0,14.3045,14.3417,14.297,14.3417,326200.0
2009-04-06 11:30:00,19.26,19.37,19.23,19.31,669200.0,14.3417,14.4236,14.3194,14.3789,669200.0
2009-04-06 11:40:00,19.31,19.33,19.23,19.26,181900.0,14.3789,14.3938,14.3194,14.3417,181900.0
2009-04-06 11:50:00,19.26,19.27,19.19,19.22,247900.0,14.3417,14.3492,14.2896,14.3119,247900.0
2009-04-06 12:00:00,19.23,19.27,19.22,19.25,163100.0,14.3194,14.3492,14.3119,14.3343,163100.0
2009-04-06 12:10:00,19.25,19.27,19.24,19.25,152000.0,14.3343,14.3492,14.3268,14.3343,152000.0
2009-04-06 12:20:00,19.25,19.25,19.18,19.25,222300.0,14.3343,14.3343,14.2821,14.3343,222300.0
2009-04-06 12:30:00,19.25,19.25,19.19,19.21,109900.0,14.3343,14.3343,14.2896,14.3045,109900.0
2009-04-06 12:40:00,19.21,19.29,19.2,19.29,122400.0,14.3045,14.364,14.297,14.364,122400.0
2009-04-06 12:50:00,19.29,19.44,19.28,19.43,289200.0,14.364,14.4757,14.3566,14.4683,289200.0
2009-04-06 13:00:00,19.43,19.48,19.4,19.4,206200.0,14.4683,14.5055,14.446,14.446,206200.0
2009-04-06 13:10:00,19.4,19.48,19.38,19.41,219100.0,14.446,14.5055,14.4311,14.4534,219100.0
2009-04-06 13:20:00,19.42,19.45,19.29,19.29,228500.0,14.4608,14.4832,14.364,14.364,228500.0
2009-04-06 13:30:00,19.3,19.35,19.25,19.34,285300.0,14.3715,14.4087,14.3343,14.4013,285300.0
2009-04-06 13:40:00,19.34,19.5,19.31,19.48,209600.0,14.4013,14.5204,14.3789,14.5055,209600.0
2009-04-06 13:50:00,19.48,19.53,19.37,19.39,445000.0,14.5055,14.5428,14.4236,14.4385,445000.0
2009-04-06 14:00:00,19.38,19.43,19.33,19.37,296300.0,14.4311,14.4683,14.3938,14.4236,296300.0
2009-04-06 14:10:00,19.37,19.4,19.27,19.31,220000.0,14.4236,14.446,14.3492,14.3789,220000.0
2009-04-06 14:20:00,19.31,19.41,19.3,19.39,250500.0,14.3789,14.4534,14.3715,14.4385,250500.0
2009-04-06 14:30:00,19.39,19.43,19.27,19.28,252600.0,14.4385,14.4683,14.3492,14.3566,252600.0
2009-04-06 14:40:00,19.28,19.35,19.25,19.35,257300.0,14.3566,14.4087,14.3343,14.4087,257300.0
2009-04-06 14:50:00,19.35,19.45,19.33,19.4,341800.0,14.4087,14.4832,14.3938,14.446,341800.0
2009-04-06 15:00:00,19.4,19.44,19.32,19.35,216400.0,14.446,14.4757,14.3864,14.4087,216400.0
2009-04-06 15:10:00,19.36,19.42,19.3,19.4,326700.0,14.4162,14.4608,14.3715,14.446,326700.0
2009-04-06 15:20:00,19.41,19.41,19.31,19.37,446200.0,14.4534,14.4534,14.3789,14.4236,446200.0
2009-04-06 15:30:00,19.37,19.42,19.3,19.32,374800.0,14.4236,14.4608,14.3715,14.3864,374800.0
2009-04-06 15:40:00,19.32,19.41,19.31,19.4,452700.0,14.3864,14.4534,14.3789,14.446,452700.0
2009-04-06 15:50:00,19.4,19.44,19.38,19.4,1112000.0,14.446,14.4757,14.4311,14.446,1112000.0
2009-04-07 09:30:00,19.08,19.2,19.01,19.06,387100.0,14.2077,14.297,14.1555,14.1928,387100.0
2009-04-07 09:40:00,19.06,19.06,18.9,18.96,328400.0,14.1928,14.1928,14.0736,14.1183,328400.0
2009-04-07 09:50:00,18.96,19.05,18.94,19.05,343900.0,14.1183,14.1853,14.1034,14.1853,343900.0
2009-04-07 10:00:00,19.05,19.05,18.9,18.91,147200.0,14.1853,14.1853,14.0736,14.0811,147200.0
2009-04-07 10:10:00,18.92,18.94,18.8,18.8,301100.0,14.0885,14.1034,13.9992,13.9992,301100.0
2009-04-07 10:20:00,18.8,18.98,18.8,18.91,269200.0,13.9992,14.1332,13.9992,14.0811,269200.0
2009-04-07 10:30:00,18.91,19.05,18.91,19.03,198800.0,14.0811,14.1853,14.0811,14.1704,198800.0
2009-04-07 10:40:00,19.03,19.04,18.94,19.01,149300.0,14.1704,14.1779,14.1034,14.1555,149300.0
2009-04-07 10:50:00,19.02,19.05,19.0,19.04,138100.0,14.163,14.1853,14.1481,14.1779,138100.0
2009-04-07 11:00:00,19.03,19.08,19.0,19.02,140500.0,14.1704,14.2077,14.1481,14.163,140500.0
2009-04-07 11:10:00,19.02,19.03,18.95,18.97,142400.0,14.163,14.1704,14.1109,14.1258,142400.0
2009-04-07 11:20:00,18.97,19.01,18.93,18.96,203700.0,14.1258,14.1555,14.096,14.1183,203700.0
2009-04-07 11:30:00,18.95,19.02,18.92,18.96,126400.0,14.1109,14.163,14.0885,14.1183,126400.0
2009-04-07 11:40:00,18.95,18.97,18.92,18.94,137600.0,14.1109,14.1258,14.0885,14.1034,137600.0
2009-04-07 11:50:00,18.95,18.96,18.91,18.92,72400.0,14.1109,14.1183,14.0811,14.0885,72400.0
2009-04-07 12:00:00,18.92,18.96,18.9,18.9,160100.0,14.0885,14.1183,14.0736,14.0736,160100.0
2009-04-07 12:10:00,18.9,18.93,18.89,18.91,113800.0,14.0736,14.096,14.0662,14.0811,113800.0
2009-04-07 12:20:00,18.92,18.94,18.88,18.88,78900.0,14.0885,14.1034,14.0587,14.0587,78900.0
2009-04-07 12:30:00,18.88,18.9,18.83,18.83,145000.0,14.0587,14.0736,14.0215,14.0215,145000.0
2009-04-07 12:40:00,18.83,18.84,18.82,18.84,65400.0,14.0215,14.029,14.0141,14.029,65400.0
2009-04-07 12:50:00,18.84,18.9,18.83,18.89,72200.0,14.029,14.0736,14.0215,14.0662,72200.0
2009-04-07 13:00:00,18.89,18.9,18.84,18.84,107600.0,14.0662,14.0736,14.029,14.029,107600.0
2009-04-07 13:10:00,18.84,18.84,18.79,18.8,251200.0,14.029,14.029,13.9917,13.9992,251200.0
2009-04-07 13:20:00,18.8,18.81,18.78,18.79,65800.0,13.9992,14.0066,13.9843,13.9917,65800.0
2009-04-07 13:30:00,18.79,18.8,18.71,18.72,132900.0,13.9917,13.9992,13.9322,13.9396,132900.0
2009-04-07 13:40:00,18.72,18.78,18.72,18.76,86600.0,13.9396,13.9843,13.9396,13.9694,86600.0
2009-04-07 13:50:00,18.75,18.81,18.74,18.77,129900.0,13.9619,14.0066,13.9545,13.9768,129900.0
2009-04-07 14:00:00,18.78,18.78,18.71,18.73,120900.0,13.9843,13.9843,13.9322,13.947,120900.0
2009-04-07 14:10:00,18.73,18.75,18.7,18.71,370200.0,13.947,13.9619,13.9247,13.9322,370200.0
2009-04-07 14:20:00,18.72,18.72,18.6,18.61,545800.0,13.9396,13.9396,13.8502,13.8577,545800.0
2009-04-07 14:30:00,18.62,18.62,18.48,18.48,489800.0,13.8651,13.8651,13.7609,13.7609,489800.0
2009-04-07 14:40:00,18.48,18.56,18.47,18.54,452600.0,13.7609,13.8205,13.7534,13.8056,452600.0
2009-04-07 14:50:00,18.54,18.67,18.54,18.67,944000.0,13.8056,13.9024,13.8056,13.9024,944000.0
2009-04-07 15:00:00,18.67,18.69,18.64,18.69,431900.0,13.9024,13.9173,13.88,13.9173,431900.0
2009-04-07 15:10:00,18.68,18.78,18.68,18.76,470100.0,13.9098,13.9843,13.9098,13.9694,470100.0
2009-04-07 15:20:00,18.75,18.76,18.63,18.65,307200.0,13.9619,13.9694,13.8726,13.8875,307200.0
2009-04-07 15:30:00,18.65,18.71,18.65,18.69,467600.0,13.8875,13.9322,13.8875,13.9173,467600.0
2009-04-07 15:40:00,18.69,18.76,18.67,18.68,538300.0,13.9173,13.9694,13.9024,13.9098,538300.0
2009-04-07 15:50:00,18.68,18.71,18.61,18.61,955100.0,13.9098,13.9322,13.8577,13.8577,955100.0
2009-04-08 09:30:00,18.85,19.28,18.85,19.21,833100.0,14.0364,14.3566,14.0364,14.3045,833100.0
2009-04-08 09:40:00,19.21,19.39,19.13,19.34,709400.0,14.3045,14.4385,14.2449,14.4013,709400.0
2009-04-08 09:50:00,19.33,19.35,19.2,19.21,439700.0,14.3938,14.4087,14.297,14.3045,439700.0
2009-04-08 10:00:00,19.21,19.24,19.09,19.11,466200.0,14.3045,14.3268,14.2151,14.23,466200.0
2009-04-08 10:10:00,19.11,19.22,19.1,19.1,335000.0,14.23,14.3119,14.2226,14.2226,335000.0
2009-04-08 10:20:00,19.1,19.12,19.03,19.12,254000.0,14.2226,14.2375,14.1704,14.2375,254000.0
2009-04-08 10:30:00,19.11,19.21,19.05,19.07,485900.0,14.23,14.3045,14.1853,14.2002,485900.0
2009-04-08 10:40:00,19.07,19.2,19.05,19.15,351400.0,14.2002,14.297,14.1853,14.2598,351400.0
2009-04-08 10:50:00,19.15,19.22,19.14,19.22,310600.0,14.2598,14.3119,14.2524,14.3119,310600.0
2009-04-08 11:00:00,19.22,19.34,19.21,19.26,336000.0,14.3119,14.4013,14.3045,14.3417,336000.0
2009-04-08 11:10:00,19.26,19.28,19.2,19.21,273100.0,14.3417,14.3566,14.297,14.3045,273100.0
2009-04-08 11:20:00,19.21,19.28,19.21,19.26,164700.0,14.3045,14.3566,14.3045,14.3417,164700.0
2009-04-08 11:30:00,19.26,19.32,19.23,19.31,325400.0,14.3417,14.3864,14.3194,14.3789,325400.0
2009-04-08 11:40:00,19.31,19.31,19.23,19.24,284200.0,14.3789,14.3789,14.3194,14.3268,284200.0
2009-04-08 11:50:00,19.24,19.25,19.2,19.22,168500.0,14.3268,14.3343,14.297,14.3119,168500.0
2009-04-08 12:00:00,19.22,19.23,19.2,19.21,132200.0,14.3119,14.3194,14.297,14.3045,132200.0
2009-04-08 12:10:00,19.22,19.24,19.18,19.24,184200.0,14.3119,14.3268,14.2821,14.3268,184200.0
2009-04-08 12:20:00,19.24,19.3,19.23,19.24,258100.0,14.3268,14.3715,14.3194,14.3268,258100.0
2009-04-08 12:30:00,19.24,19.26,19.19,19.19,115800.0,14.3268,14.3417,14.2896,14.2896,115800.0
2009-04-08 12:40:00,19.19,19.3,19.19,19.25,179700.0,14.2896,14.3715,14.2896,14.3343,179700.0
2009-04-08 12:50:00,19.25,19.37,19.24,19.34,242700.0,14.3343,14.4236,14.3268,14.4013,242700.0
2009-04-08 13:00:00,19.34,19.4,19.33,19.4,140800.0,14.4013,14.446,14.3938,14.446,140800.0
2009-04-08 13:10:00,19.39,19.4,19.33,19.33,157700.0,14.4385,14.446,14.3938,14.3938,157700.0
2009-04-08 13:20:00,19.34,19.35,19.24,19.24,348100.0,14.4013,14.4087,14.3268,14.3268,348100.0
2009-04-08 13:30:00,19.24,19.25,19.21,19.25,310500.0,14.3268,14.3343,14.3045,14.3343,310500.0
2009-04-08 13:40:00,19.24,19.28,19.24,19.28,222300.0,14.3268,14.3566,14.3268,14.3566,222300.0
2009-04-08 13:50:00,19.29,19.31,19.26,19.31,141300.0,14.364,14.3789,14.3417,14.3789,141300.0
2009-04-08 14:00:00,19.3,19.34,19.25,19.27,415400.0,14.3715,14.4013,14.3343,14.3492,415400.0
2009-04-08 14:10:00,19.26,19.34,19.26,19.31,221300.0,14.3417,14.4013,14.3417,14.3789,221300.0
2009-04-08 14:20:00,19.31,19.32,19.28,19.29,226100.0,14.3789,14.3864,14.3566,14.364,226100.0
2009-04-08 14:30:00,19.3,19.31,19.27,19.27,479400.0,14.3715,14.3789,14.3492,14.3492,479400.0
2009-04-08 14:40:00,19.28,19.31,19.27,19.29,632900.0,14.3566,14.3789,14.3492,14.364,632900.0
2009-04-08 14:50:00,19.29,19.31,19.26,19.26,321600.0,14.364,14.3789,14.3417,14.3417,321600.0
2009-04-08 15:00:00,19.26,19.26,19.15,19.24,487600.0,14.3417,14.3417,14.2598,14.3268,487600.0
2009-04-08 15:10:00,19.23,19.3,19.21,19.28,374500.0,14.3194,14.3715,14.3045,14.3566,374500.0
2009-04-08 15:20:00,19.28,19.31,19.27,19.28,471800.0,14.3566,14.3789,14.3492,14.3566,471800.0
2009-04-08 15:30:00,19.28,19.38,19.28,19.38,452300.0,14.3566,14.4311,14.3566,14.4311,452300.0
2009-04-08 15:40:00,19.38,19.45,19.37,19.41,623400.0,14.4311,14.4832,14.4236,14.4534,623400.0
2009-04-08 15:50:00,19.42,19.44,19.32,19.44,782900.0,14.4608,14.4757,14.3864,14.4757,782900.0
2009-04-09 09:30:00,19.9,20.0,19.68,19.99,1359900.0,14.8183,14.8927,14.6545,14.8853,1359900.0
2009-04-09 09:40:00,19.98,20.07,19.92,20.06,1137300.0,14.8778,14.9449,14.8332,14.9374,1137300.0
2009-04-09 09:50:00,20.07,20.1,19.97,20.0,1138600.0,14.9449,14.9672,14.8704,14.8927,1138600.0
2009-04-09 10:00:00,20.0,20.05,19.92,19.98,816400.0,14.8927,14.93,14.8332,14.8778,816400.0
2009-04-09 10:10:00,19.98,20.04,19.95,19.95,779500.0,14.8778,14.9225,14.8555,14.8555,779500.0
2009-04-09 10:20:00,19.95,20.1,19.93,20.07,460000.0,14.8555,14.9672,14.8406,14.9449,460000.0
2009-04-09 10:30:00,20.07,20.13,20.01,20.13,341200.0,14.9449,14.9895,14.9002,14.9895,341200.0
2009-04-09 10:40:00,20.13,20.14,19.98,20.05,605100.0,14.9895,14.997,14.8778,14.93,605100.0
2009-04-09 10:50:00,20.05,20.1,20.0,20.01,468100.0,14.93,14.9672,14.8927,14.9002,468100.0
2009-04-09 11:00:00,20.01,20.07,19.97,20.06,336900.0,14.9002,14.9449,14.8704,14.9374,336900.0
2009-04-09 11:10:00,20.06,20.17,20.05,20.17,938600.0,14.9374,15.0193,14.93,15.0193,938600.0
2009-04-09 11:20:00,20.17,20.3,20.16,20.18,859100.0,15.0193,15.1161,15.0119,15.0268,859100.0
2009-04-09 11:30:00,20.18,20.24,20.15,20.23,388900.0,15.0268,15.0715,15.0044,15.064,388900.0
2009-04-09 11:40:00,20.23,20.23,20.15,20.21,163900.0,15.064,15.064,15.0044,15.0491,163900.0
2009-04-09 11:50:00,20.22,20.31,20.18,20.28,439700.0,15.0566,15.1236,15.0268,15.1012,439700.0
2009-04-09 12:00:00,20.29,20.31,20.23,20.25,906400.0,15.1087,15.1236,15.064,15.0789,906400.0
2009-04-09 12:10:00,20.24,20.25,20.18,20.25,278200.0,15.0715,15.0789,15.0268,15.0789,278200.0
2009-04-09 12:20:00,20.25,20.3,20.24,20.3,485700.0,15.0789,15.1161,15.0715,15.1161,485700.0
2009-04-09 12:30:00,20.3,20.34,20.28,20.32,416600.0,15.1161,15.1459,15.1012,15.131,416600.0
2009-04-09 12:40:00,20.33,20.36,20.31,20.35,279100.0,15.1385,15.1608,15.1236,15.1534,279100.0
2009-04-09 12:50:00,20.34,20.39,20.33,20.37,393500.0,15.1459,15.1831,15.1385,15.1683,393500.0
2009-04-09 13:00:00,20.38,20.5,20.37,20.5,615700.0,15.1757,15.2651,15.1683,15.2651,615700.0
2009-04-09 13:10:00,20.49,20.5,20.39,20.44,572400.0,15.2576,15.2651,15.1831,15.2204,572400.0
2009-04-09 13:20:00,20.44,20.47,20.39,20.4,265300.0,15.2204,15.2427,15.1831,15.1906,265300.0
2009-04-09 13:30:00,20.41,20.42,20.33,20.37,614800.0,15.198,15.2055,15.1385,15.1683,614800.0
2009-04-09 13:40:00,20.38,20.45,20.37,20.45,559700.0,15.1757,15.2278,15.1683,15.2278,559700.0
2009-04-09 13:50:00,20.44,20.59,20.44,20.58,611200.0,15.2204,15.3321,15.2204,15.3246,611200.0
2009-04-09 14:00:00,20.58,20.62,20.5,20.53,568300.0,15.3246,15.3544,15.2651,15.2874,568300.0
2009-04-09 14:10:00,20.53,20.55,20.47,20.48,515700.0,15.2874,15.3023,15.2427,15.2502,515700.0
2009-04-09 14:20:00,20.47,20.5,20.45,20.47,322600.0,15.2427,15.2651,15.2278,15.2427,322600.0
2009-04-09 14:30:00,20.48,20.55,20.45,20.53,545600.0,15.2502,15.3023,15.2278,15.2874,545600.0
2009-04-09 14:40:00,20.52,20.56,20.49,20.55,558400.0,15.2799,15.3097,15.2576,15.3023,558400.0
2009-04-09 14:50:00,20.54,20.6,20.48,20.48,379800.0,15.2948,15.3395,15.2502,15.2502,379800.0
2009-04-09 15:00:00,20.48,20.49,20.43,20.43,293400.0,15.2502,15.2576,15.2129,15.2129,293400.0
2009-04-09 15:10:00,20.43,20.44,20.3,20.4,645400.0,15.2129,15.2204,15.1161,15.1906,645400.0
2009-04-09 15:20:00,20.4,20.4,20.31,20.33,275800.0,15.1906,15.1906,15.1236,15.1385,275800.0
2009-04-09 15:30:00,20.33,20.33,20.22,20.25,702100.0,15.1385,15.1385,15.0566,15.0789,702100.0
2009-04-09 15:40:00,20.24,20.29,20.19,20.28,869600.0,15.0715,15.1087,15.0342,15.1012,869600.0
2009-04-09 15:50:00,20.29,20.32,20.25,20.31,962600.0,15.1087,15.131,15.0789,15.1236,962600.0
2009-04-13 09:30:00,20.12,20.29,20.0,20.24,359500.0,14.9821,15.1087,14.8927,15.0715,359500.0
2009-04-13 09:40:00,20.24,20.29,20.16,20.27,376000.0,15.0715,15.1087,15.0119,15.0938,376000.0
2009-04-13 09:50:00,20.27,20.34,20.21,20.21,240600.0,15.0938,15.1459,15.0491,15.0491,240600.0
2009-04-13 10:00:00,20.21,20.25,20.13,20.17,412900.0,15.0491,15.0789,14.9895,15.0193,412900.0
2009-04-13 10:10:00,20.17,20.23,20.14,20.16,510100.0,15.0193,15.064,14.997,15.0119,510100.0
2009-04-13 10:20:00,20.17,20.27,20.16,20.25,384500.0,15.0193,15.0938,15.0119,15.0789,384500.0
2009-04-13 10:30:00,20.25,20.27,20.17,20.19,462900.0,15.0789,15.0938,15.0193,15.0342,462900.0
2009-04-13 10:40:00,20.18,20.21,20.16,20.2,323300.0,15.0268,15.0491,15.0119,15.0417,323300.0
2009-04-13 10:50:00,20.21,20.25,20.13,20.25,345300.0,15.0491,15.0789,14.9895,15.0789,345300.0
2009-04-13 11:00:00,20.25,20.25,20.12,20.15,402100.0,15.0789,15.0789,14.9821,15.0044,402100.0
2009-04-13 11:10:00,20.15,20.15,20.09,20.09,152800.0,15.0044,15.0044,14.9598,14.9598,152800.0
2009-04-13 11:20:00,20.09,20.15,20.05,20.12,261500.0,14.9598,15.0044,14.93,14.9821,261500.0
2009-04-13 11:30:00,20.11,20.12,20.1,20.11,214300.0,14.9746,14.9821,14.9672,14.9746,214300.0
2009-04-13 11:40:00,20.11,20.25,20.07,20.08,181600.0,14.9746,15.0789,14.9449,14.9523,181600.0
2009-04-13 11:50:00,20.08,20.08,20.0,20.02,305000.0,14.9523,14.9523,14.8927,14.9076,305000.0
2009-04-13 12:00:00,20.02,20.15,20.02,20.15,382700.0,14.9076,15.0044,14.9076,15.0044,382700.0
2009-04-13 12:10:00,20.15,20.26,20.14,20.25,436600.0,15.0044,15.0863,14.997,15.0789,436600.0
2009-04-13 12:20:00,20.25,20.25,20.14,20.15,216700.0,15.0789,15.0789,14.997,15.0044,216700.0
2009-04-13 12:30:00,20.14,20.16,20.13,20.15,184200.0,14.997,15.0119,14.9895,15.0044,184200.0
2009-04-13 12:40:00,20.15,20.22,20.14,20.21,108200.0,15.0044,15.0566,14.997,15.0491,108200.0
2009-04-13 12:50:00,20.22,20.22,20.16,20.18,153500.0,15.0566,15.0566,15.0119,15.0268,153500.0
2009-04-13 13:00:00,20.18,20.18,20.11,20.16,109000.0,15.0268,15.0268,14.9746,15.0119,109000.0
2009-04-13 13:10:00,20.15,20.16,20.11,20.15,93500.0,15.0044,15.0119,14.9746,15.0044,93500.0
2009-04-13 13:20:00,20.15,20.25,20.14,20.18,149200.0,15.0044,15.0789,14.997,15.0268,149200.0
2009-04-13 13:30:00,20.17,20.27,20.17,20.24,282000.0,15.0193,15.0938,15.0193,15.0715,282000.0
2009-04-13 13:40:00,20.24,20.28,20.24,20.25,142500.0,15.0715,15.1012,15.0715,15.0789,142500.0
2009-04-13 13:50:00,20.25,20.27,20.23,20.26,98500.0,15.0789,15.0938,15.064,15.0863,98500.0
2009-04-13 14:00:00,20.27,20.28,20.23,20.24,189900.0,15.0938,15.1012,15.064,15.0715,189900.0
2009-04-13 14:10:00,20.24,20.26,20.22,20.24,162600.0,15.0715,15.0863,15.0566,15.0715,162600.0
2009-04-13 14:20:00,20.24,20.24,20.18,20.18,153700.0,15.0715,15.0715,15.0268,15.0268,153700.0
2009-04-13 14:30:00,20.18,20.27,20.18,20.22,157000.0,15.0268,15.0938,15.0268,15.0566,157000.0
2009-04-13 14:40:00,20.22,20.26,20.18,20.18,140900.0,15.0566,15.0863,15.0268,15.0268,140900.0
2009-04-13 14:50:00,20.18,20.26,20.17,20.18,187600.0,15.0268,15.0863,15.0193,15.0268,187600.0
2009-04-13 15:00:00,20.17,20.29,20.15,20.26,303100.0,15.0193,15.1087,15.0044,15.0863,303100.0
2009-04-13 15:10:00,20.25,20.3,20.24,20.28,228900.0,15.0789,15.1161,15.0715,15.1012,228900.0
2009-04-13 15:20:00,20.28,20.35,20.28,20.35,219900.0,15.1012,15.1534,15.1012,15.1534,219900.0
2009-04-13 15:30:00,20.35,20.43,20.33,20.41,310000.0,15.1534,15.2129,15.1385,15.198,310000.0
2009-04-13 15:40:00,20.4,20.41,20.33,20.34,417300.0,15.1906,15.198,15.1385,15.1459,417300.0
2009-04-13 15:50:00,20.34,20.35,20.24,20.25,646600.0,15.1459,15.1534,15.0715,15.0789,646600.0
2009-04-14 09:30:00,19.94,20.03,19.61,19.68,719600.0,14.8481,14.9151,14.6023,14.6545,719600.0
2009-04-14 09:40:00,19.68,19.72,19.63,19.71,648600.0,14.6545,14.6842,14.6172,14.6768,648600.0
2009-04-14 09:50:00,19.71,19.85,19.66,19.8,531100.0,14.6768,14.781,14.6396,14.7438,531100.0
2009-04-14 10:00:00,19.8,19.89,19.71,19.8,401900.0,14.7438,14.8108,14.6768,14.7438,401900.0
2009-04-14 10:10:00,19.81,19.9,19.79,19.85,400900.0,14.7513,14.8183,14.7364,14.781,400900.0
2009-04-14 10:20:00,19.85,19.93,19.85,19.93,449600.0,14.781,14.8406,14.781,14.8406,449600.0
2009-04-14 10:30:00,19.93,20.08,19.92,20.08,404700.0,14.8406,14.9523,14.8332,14.9523,404700.0
2009-04-14 10:40:00,20.07,20.14,20.05,20.11,395400.0,14.9449,14.997,14.93,14.9746,395400.0
2009-04-14 10:50:00,20.1,20.12,19.98,20.0,461600.0,14.9672,14.9821,14.8778,14.8927,461600.0
2009-04-14 11:00:00,20.0,20.08,19.97,20.07,350900.0,14.8927,14.9523,14.8704,14.9449,350900.0
2009-04-14 11:10:00,20.07,20.15,20.07,20.08,305300.0,14.9449,15.0044,14.9449,14.9523,305300.0
2009-04-14 11:20:00,20.08,20.08,19.94,19.94,229600.0,14.9523,14.9523,14.8481,14.8481,229600.0
2009-04-14 11:30:00,19.94,20.03,19.93,20.03,257100.0,14.8481,14.9151,14.8406,14.9151,257100.0
2009-04-14 11:40:00,20.03,20.05,19.98,20.04,348700.0,14.9151,14.93,14.8778,14.9225,348700.0
2009-04-14 11:50:00,20.04,20.05,19.96,19.96,149100.0,14.9225,14.93,14.863,14.863,149100.0
2009-04-14 12:00:00,19.95,19.99,19.92,19.94,130600.0,14.8555,14.8853,14.8332,14.8481,130600.0
2009-04-14 12:10:00,19.94,19.94,19.85,19.9,146300.0,14.8481,14.8481,14.781,14.8183,146300.0
2009-04-14 12:20:00,19.9,19.99,19.9,19.97,94400.0,14.8183,14.8853,14.8183,14.8704,94400.0
2009-04-14 12:30:00,19.97,19.98,19.92,19.93,76400.0,14.8704,14.8778,14.8332,14.8406,76400.0
2009-04-14 12:40:00,19.93,19.93,19.78,19.82,161700.0,14.8406,14.8406,14.7289,14.7587,161700.0
2009-04-14 12:50:00,19.82,19.83,19.72,19.75,138000.0,14.7587,14.7661,14.6842,14.7066,138000.0
2009-04-14 13:00:00,19.76,19.83,19.75,19.82,123800.0,14.714,14.7661,14.7066,14.7587,123800.0
2009-04-14 13:10:00,19.82,19.84,19.79,19.81,120200.0,14.7587,14.7736,14.7364,14.7513,120200.0
2009-04-14 13:20:00,19.8,19.84,19.78,19.82,129300.0,14.7438,14.7736,14.7289,14.7587,129300.0
2009-04-14 13:30:00,19.82,19.88,19.8,19.81,228000.0,14.7587,14.8034,14.7438,14.7513,228000.0
2009-04-14 13:40:00,19.81,19.93,19.79,19.89,388600.0,14.7513,14.8406,14.7364,14.8108,388600.0
2009-04-14 13:50:00,19.89,19.9,19.82,19.86,139000.0,14.8108,14.8183,14.7587,14.7885,139000.0
2009-04-14 14:00:00,19.86,19.88,19.81,19.85,362900.0,14.7885,14.8034,14.7513,14.781,362900.0
2009-04-14 14:10:00,19.86,19.89,19.81,19.89,201600.0,14.7885,14.8108,14.7513,14.8108,201600.0
2009-04-14 14:20:00,19.88,19.94,19.85,19.91,267900.0,14.8034,14.8481,14.781,14.8257,267900.0
2009-04-14 14:30:00,19.91,19.93,19.88,19.93,281700.0,14.8257,14.8406,14.8034,14.8406,281700.0
2009-04-14 14:40:00,19.93,19.96,19.9,19.91,166900.0,14.8406,14.863,14.8183,14.8257,166900.0
2009-04-14 14:50:00,19.9,19.99,19.87,19.99,246400.0,14.8183,14.8853,14.7959,14.8853,246400.0
2009-04-14 15:00:00,19.98,20.0,19.91,19.91,289100.0,14.8778,14.8927,14.8257,14.8257,289100.0
2009-04-14 15:10:00,19.91,19.98,19.86,19.98,224400.0,14.8257,14.8778,14.7885,14.8778,224400.0
2009-04-14 15:20:00,19.98,19.99,19.87,19.91,258300.0,14.8778,14.8853,14.7959,14.8257,258300.0
2009-04-14 15:30:00,19.91,19.94,19.86,19.88,304100.0,14.8257,14.8481,14.7885,14.8034,304100.0
2009-04-14 15:40:00,19.89,19.99,19.87,19.95,497400.0,14.8108,14.8853,14.7959,14.8555,497400.0
2009-04-14 15:50:00,19.92,19.95,19.79,19.82,829600.0,14.8332,14.8555,14.7364,14.7587,829600.0
2009-04-15 09:30:00,19.78,19.78,19.38,19.45,764000.0,14.7934,14.7934,14.4942,14.5465,764000.0
2009-04-15 09:40:00,19.45,19.63,19.35,19.55,895200.0,14.5465,14.6812,14.4718,14.6213,895200.0
2009-04-15 09:50:00,19.55,19.59,19.44,19.47,529900.0,14.6213,14.6513,14.5391,14.5615,529900.0
2009-04-15 10:00:00,19.48,19.62,19.43,19.62,544700.0,14.569,14.6737,14.5316,14.6737,544700.0
2009-04-15 10:10:00,19.62,19.65,19.5,19.51,387700.0,14.6737,14.6961,14.5839,14.5914,387700.0
2009-04-15 10:20:00,19.51,19.52,19.44,19.46,368100.0,14.5914,14.5989,14.5391,14.554,368100.0
2009-04-15 10:30:00,19.47,19.47,19.37,19.4,355200.0,14.5615,14.5615,14.4867,14.5092,355200.0
2009-04-15 10:40:00,19.4,19.43,19.37,19.37,351300.0,14.5092,14.5316,14.4867,14.4867,351300.0
2009-04-15 10:50:00,19.37,19.42,19.31,19.42,628300.0,14.4867,14.5241,14.4418,14.5241,628300.0
2009-04-15 11:00:00,19.42,19.43,19.36,19.4,276900.0,14.5241,14.5316,14.4792,14.5092,276900.0
2009-04-15 11:10:00,19.39,19.47,19.38,19.45,512100.0,14.5017,14.5615,14.4942,14.5465,512100.0
2009-04-15 11:20:00,19.45,19.49,19.4,19.4,348000.0,14.5465,14.5765,14.5092,14.5092,348000.0
2009-04-15 11:30:00,19.4,19.42,19.38,19.41,235000.0,14.5092,14.5241,14.4942,14.5166,235000.0
2009-04-15 11:40:00,19.42,19.42,19.38,19.4,125400.0,14.5241,14.5241,14.4942,14.5092,125400.0
2009-04-15 11:50:00,19.4,19.42,19.38,19.4,208300.0,14.5092,14.5241,14.4942,14.5092,208300.0
2009-04-15 12:00:00,19.41,19.46,19.4,19.41,264800.0,14.5166,14.554,14.5092,14.5166,264800.0
2009-04-15 12:10:00,19.41,19.41,19.38,19.4,347900.0,14.5166,14.5166,14.4942,14.5092,347900.0
2009-04-15 12:20:00,19.39,19.46,19.38,19.4,276000.0,14.5017,14.554,14.4942,14.5092,276000.0
2009-04-15 12:30:00,19.4,19.4,19.38,19.39,77200.0,14.5092,14.5092,14.4942,14.5017,77200.0
2009-04-15 12:40:00,19.39,19.4,19.38,19.39,296800.0,14.5017,14.5092,14.4942,14.5017,296800.0
2009-04-15 12:50:00,19.4,19.42,19.39,19.41,639700.0,14.5092,14.5241,14.5017,14.5166,639700.0
2009-04-15 13:00:00,19.41,19.43,19.31,19.33,634600.0,14.5166,14.5316,14.4418,14.4568,634600.0
2009-04-15 13:10:00,19.32,19.35,19.31,19.32,162600.0,14.4493,14.4718,14.4418,14.4493,162600.0
2009-04-15 13:20:00,19.32,19.33,19.23,19.31,354700.0,14.4493,14.4568,14.382,14.4418,354700.0
2009-04-15 13:30:00,19.31,19.32,19.25,19.25,244600.0,14.4418,14.4493,14.397,14.397,244600.0
2009-04-15 13:40:00,19.26,19.28,19.21,19.26,376200.0,14.4044,14.4194,14.3671,14.4044,376200.0
2009-04-15 13:50:00,19.25,19.25,19.21,19.25,234700.0,14.397,14.397,14.3671,14.397,234700.0
2009-04-15 14:00:00,19.24,19.32,19.24,19.31,330900.0,14.3895,14.4493,14.3895,14.4418,330900.0
2009-04-15 14:10:00,19.32,19.33,19.24,19.24,358400.0,14.4493,14.4568,14.3895,14.3895,358400.0
2009-04-15 14:20:00,19.24,19.26,19.18,19.19,390300.0,14.3895,14.4044,14.3446,14.3521,390300.0
2009-04-15 14:30:00,19.18,19.24,19.17,19.23,622700.0,14.3446,14.3895,14.3371,14.382,622700.0
2009-04-15 14:40:00,19.23,19.28,19.21,19.26,223700.0,14.382,14.4194,14.3671,14.4044,223700.0
2009-04-15 14:50:00,19.26,19.29,19.25,19.28,252900.0,14.4044,14.4269,14.397,14.4194,252900.0
2009-04-15 15:00:00,19.29,19.31,19.21,19.24,551100.0,14.4269,14.4418,14.3671,14.3895,551100.0
2009-04-15 15:10:00,19.23,19.26,19.21,19.26,610200.0,14.382,14.4044,14.3671,14.4044,610200.0
2009-04-15 15:20:00,19.26,19.31,19.25,19.26,482300.0,14.4044,14.4418,14.397,14.4044,482300.0
2009-04-15 15:30:00,19.27,19.35,19.24,19.35,670600.0,14.4119,14.4718,14.3895,14.4718,670600.0
2009-04-15 15:40:00,19.35,19.44,19.35,19.4,590200.0,14.4718,14.5391,14.4718,14.5092,590200.0
2009-04-15 15:50:00,19.4,19.51,19.38,19.39,2181500.0,14.5092,14.5914,14.4942,14.5017,2181500.0
2009-04-16 09:30:00,19.52,19.65,19.38,19.58,640900.0,14.5989,14.6961,14.4942,14.6438,640900.0
2009-04-16 09:40:00,19.58,19.58,19.42,19.46,435700.0,14.6438,14.6438,14.5241,14.554,435700.0
2009-04-16 09:50:00,19.45,19.5,19.39,19.49,454500.0,14.5465,14.5839,14.5017,14.5765,454500.0
2009-04-16 10:00:00,19.49,19.5,19.34,19.37,380300.0,14.5765,14.5839,14.4643,14.4867,380300.0
2009-04-16 10:10:00,19.36,19.44,19.36,19.39,291400.0,14.4792,14.5391,14.4792,14.5017,291400.0
2009-04-16 10:20:00,19.39,19.47,19.39,19.47,433100.0,14.5017,14.5615,14.5017,14.5615,433100.0
2009-04-16 10:30:00,19.47,19.5,19.45,19.49,342300.0,14.5615,14.5839,14.5465,14.5765,342300.0
2009-04-16 10:40:00,19.49,19.49,19.33,19.33,264300.0,14.5765,14.5765,14.4568,14.4568,264300.0
2009-04-16 10:50:00,19.33,19.34,19.24,19.27,380100.0,14.4568,14.4643,14.3895,14.4119,380100.0
2009-04-16 11:00:00,19.27,19.36,19.26,19.36,254900.0,14.4119,14.4792,14.4044,14.4792,254900.0
2009-04-16 11:10:00,19.36,19.5,19.36,19.5,352600.0,14.4792,14.5839,14.4792,14.5839,352600.0
2009-04-16 11:20:00,19.5,19.55,19.49,19.55,389500.0,14.5839,14.6213,14.5765,14.6213,389500.0
2009-04-16 11:30:00,19.55,19.6,19.51,19.54,310300.0,14.6213,14.6587,14.5914,14.6139,310300.0
2009-04-16 11:40:00,19.54,19.57,19.49,19.55,546300.0,14.6139,14.6363,14.5765,14.6213,546300.0
2009-04-16 11:50:00,19.56,19.67,19.55,19.65,251700.0,14.6288,14.7111,14.6213,14.6961,251700.0
2009-04-16 12:00:00,19.65,19.68,19.62,19.66,170600.0,14.6961,14.7186,14.6737,14.7036,170600.0
2009-04-16 12:10:00,19.67,19.68,19.58,19.6,277100.0,14.7111,14.7186,14.6438,14.6587,277100.0
2009-04-16 12:20:00,19.6,19.61,19.47,19.5,322200.0,14.6587,14.6662,14.5615,14.5839,322200.0
2009-04-16 12:30:00,19.5,19.54,19.49,19.54,109400.0,14.5839,14.6139,14.5765,14.6139,109400.0
2009-04-16 12:40:00,19.54,19.59,19.53,19.57,468900.0,14.6139,14.6513,14.6064,14.6363,468900.0
2009-04-16 12:50:00,19.58,19.75,19.58,19.74,322600.0,14.6438,14.7709,14.6438,14.7634,322600.0
2009-04-16 13:00:00,19.73,19.79,19.73,19.74,306000.0,14.756,14.8008,14.756,14.7634,306000.0
2009-04-16 13:10:00,19.74,19.74,19.65,19.66,573700.0,14.7634,14.7634,14.6961,14.7036,573700.0
2009-04-16 13:20:00,19.66,19.73,19.64,19.69,244100.0,14.7036,14.756,14.6886,14.726,244100.0
2009-04-16 13:30:00,19.69,19.7,19.62,19.62,132300.0,14.726,14.7335,14.6737,14.6737,132300.0
2009-04-16 13:40:00,19.62,19.66,19.6,19.62,155800.0,14.6737,14.7036,14.6587,14.6737,155800.0
2009-04-16 13:50:00,19.63,19.74,19.62,19.72,347100.0,14.6812,14.7634,14.6737,14.7485,347100.0
2009-04-16 14:00:00,19.73,19.83,19.72,19.82,530000.0,14.756,14.8307,14.7485,14.8233,530000.0
2009-04-16 14:10:00,19.82,19.98,19.81,19.92,692000.0,14.8233,14.9429,14.8158,14.8981,692000.0
2009-04-16 14:20:00,19.92,20.03,19.92,20.02,559700.0,14.8981,14.9803,14.8981,14.9728,559700.0
2009-04-16 14:30:00,20.02,20.06,19.96,19.96,583200.0,14.9728,15.0028,14.928,14.928,583200.0
2009-04-16 14:40:00,19.96,20.03,19.96,19.98,465100.0,14.928,14.9803,14.928,14.9429,465100.0
2009-04-16 14:50:00,19.98,20.12,19.98,20.05,944600.0,14.9429,15.0476,14.9429,14.9953,944600.0
2009-04-16 15:00:00,20.06,20.06,19.98,20.02,600300.0,15.0028,15.0028,14.9429,14.9728,600300.0
2009-04-16 15:10:00,20.02,20.09,19.98,20.05,604900.0,14.9728,15.0252,14.9429,14.9953,604900.0
2009-04-16 15:20:00,20.04,20.12,20.03,20.11,687300.0,14.9878,15.0476,14.9803,15.0402,687300.0
2009-04-16 15:30:00,20.11,20.19,20.08,20.19,536400.0,15.0402,15.1,15.0177,15.1,536400.0
2009-04-16 15:40:00,20.19,20.25,20.1,20.15,1023700.0,15.1,15.1449,15.0327,15.0701,1023700.0
2009-04-16 15:50:00,20.14,20.19,20.11,20.11,1116100.0,15.0626,15.1,15.0402,15.0402,1116100.0
2009-04-17 09:30:00,20.42,20.75,20.34,20.53,2919100.0,15.272,15.5188,15.2122,15.3543,2919100.0
2009-04-17 09:40:00,20.52,20.61,20.43,20.5,630900.0,15.3468,15.4141,15.2795,15.3318,630900.0
2009-04-17 09:50:00,20.49,20.54,20.37,20.49,670300.0,15.3244,15.3618,15.2346,15.3244,670300.0
2009-04-17 10:00:00,20.48,20.78,20.48,20.75,551000.0,15.3169,15.5412,15.3169,15.5188,551000.0
2009-04-17 10:10:00,20.75,20.78,20.55,20.69,509300.0,15.5188,15.5412,15.3692,15.4739,509300.0
2009-04-17 10:20:00,20.69,20.72,20.61,20.67,582500.0,15.4739,15.4964,15.4141,15.459,582500.0
2009-04-17 10:30:00,20.67,20.71,20.57,20.67,645900.0,15.459,15.4889,15.3842,15.459,645900.0
2009-04-17 10:40:00,20.66,20.8,20.65,20.79,456500.0,15.4515,15.5562,15.444,15.5487,456500.0
2009-04-17 10:50:00,20.8,20.85,20.76,20.78,521900.0,15.5562,15.5936,15.5263,15.5412,521900.0
2009-04-17 11:00:00,20.78,20.79,20.58,20.6,367800.0,15.5412,15.5487,15.3917,15.4066,367800.0
2009-04-17 11:10:00,20.6,20.63,20.56,20.61,469600.0,15.4066,15.4291,15.3767,15.4141,469600.0
2009-04-17 11:20:00,20.61,20.63,20.55,20.62,359100.0,15.4141,15.4291,15.3692,15.4216,359100.0
2009-04-17 11:30:00,20.62,20.68,20.6,20.68,304800.0,15.4216,15.4665,15.4066,15.4665,304800.0
2009-04-17 11:40:00,20.67,20.72,20.64,20.69,355600.0,15.459,15.4964,15.4365,15.4739,355600.0
2009-04-17 11:50:00,20.68,20.7,20.67,20.68,155900.0,15.4665,15.4814,15.459,15.4665,155900.0
2009-04-17 12:00:00,20.69,20.7,20.65,20.66,103500.0,15.4739,15.4814,15.444,15.4515,103500.0
2009-04-17 12:10:00,20.65,20.68,20.65,20.66,255500.0,15.444,15.4665,15.444,15.4515,255500.0
2009-04-17 12:20:00,20.67,20.71,20.65,20.7,290700.0,15.459,15.4889,15.444,15.4814,290700.0
2009-04-17 12:30:00,20.7,20.7,20.63,20.65,217600.0,15.4814,15.4814,15.4291,15.444,217600.0
2009-04-17 12:40:00,20.65,20.72,20.65,20.71,216900.0,15.444,15.4964,15.444,15.4889,216900.0
2009-04-17 12:50:00,20.7,20.71,20.65,20.65,168700.0,15.4814,15.4889,15.444,15.444,168700.0
2009-04-17 13:00:00,20.65,20.72,20.65,20.72,194500.0,15.444,15.4964,15.444,15.4964,194500.0
2009-04-17 13:10:00,20.71,20.73,20.66,20.72,303400.0,15.4889,15.5039,15.4515,15.4964,303400.0
2009-04-17 13:20:00,20.72,20.78,20.7,20.75,440300.0,15.4964,15.5412,15.4814,15.5188,440300.0
2009-04-17 13:30:00,20.74,20.75,20.71,20.74,200000.0,15.5113,15.5188,15.4889,15.5113,200000.0
2009-04-17 13:40:00,20.74,20.75,20.73,20.74,269100.0,15.5113,15.5188,15.5039,15.5113,269100.0
2009-04-17 13:50:00,20.73,20.74,20.69,20.74,222700.0,15.5039,15.5113,15.4739,15.5113,222700.0
2009-04-17 14:00:00,20.73,20.75,20.63,20.65,532300.0,15.5039,15.5188,15.4291,15.444,532300.0
2009-04-17 14:10:00,20.65,20.75,20.64,20.74,280300.0,15.444,15.5188,15.4365,15.5113,280300.0
2009-04-17 14:20:00,20.75,20.75,20.67,20.72,299100.0,15.5188,15.5188,15.459,15.4964,299100.0
2009-04-17 14:30:00,20.73,20.75,20.7,20.75,171200.0,15.5039,15.5188,15.4814,15.5188,171200.0
2009-04-17 14:40:00,20.75,20.83,20.73,20.82,500100.0,15.5188,15.5786,15.5039,15.5712,500100.0
2009-04-17 14:50:00,20.82,20.82,20.68,20.7,339500.0,15.5712,15.5712,15.4665,15.4814,339500.0
2009-04-17 15:00:00,20.69,20.73,20.67,20.68,193400.0,15.4739,15.5039,15.459,15.4665,193400.0
2009-04-17 15:10:00,20.67,20.75,20.67,20.73,391000.0,15.459,15.5188,15.459,15.5039,391000.0
2009-04-17 15:20:00,20.72,20.81,20.71,20.77,240200.0,15.4964,15.5637,15.4889,15.5338,240200.0
2009-04-17 15:30:00,20.77,20.81,20.7,20.76,453900.0,15.5338,15.5637,15.4814,15.5263,453900.0
2009-04-17 15:40:00,20.76,20.87,20.75,20.81,616500.0,15.5263,15.6086,15.5188,15.5637,616500.0
2009-04-17 15:50:00,20.81,20.81,20.72,20.73,1129300.0,15.5637,15.5637,15.4964,15.5039,1129300.0
2009-04-20 09:30:00,20.33,20.49,20.12,20.36,591200.0,15.2047,15.3244,15.0476,15.2271,591200.0
2009-04-20 09:40:00,20.36,20.36,20.08,20.2,391800.0,15.2271,15.2271,15.0177,15.1075,391800.0
2009-04-20 09:50:00,20.2,20.24,20.07,20.12,300400.0,15.1075,15.1374,15.0102,15.0476,300400.0
2009-04-20 10:00:00,20.11,20.13,19.97,19.98,362800.0,15.0402,15.0551,14.9355,14.9429,362800.0
2009-04-20 10:10:00,19.97,20.0,19.9,19.9,290200.0,14.9355,14.9579,14.8831,14.8831,290200.0
2009-04-20 10:20:00,19.9,19.96,19.84,19.96,447300.0,14.8831,14.928,14.8382,14.928,447300.0
2009-04-20 10:30:00,19.95,19.96,19.87,19.92,308600.0,14.9205,14.928,14.8607,14.8981,308600.0
2009-04-20 10:40:00,19.92,19.92,19.77,19.78,258800.0,14.8981,14.8981,14.7859,14.7934,258800.0
2009-04-20 10:50:00,19.77,19.78,19.71,19.74,367500.0,14.7859,14.7934,14.741,14.7634,367500.0
2009-04-20 11:00:00,19.74,19.8,19.73,19.78,220500.0,14.7634,14.8083,14.756,14.7934,220500.0
2009-04-20 11:10:00,19.78,19.86,19.77,19.77,266000.0,14.7934,14.8532,14.7859,14.7859,266000.0
2009-04-20 11:20:00,19.77,19.82,19.77,19.78,318500.0,14.7859,14.8233,14.7859,14.7934,318500.0
2009-04-20 11:30:00,19.78,19.82,19.74,19.79,161800.0,14.7934,14.8233,14.7634,14.8008,161800.0
2009-04-20 11:40:00,19.79,19.8,19.76,19.78,135600.0,14.8008,14.8083,14.7784,14.7934,135600.0
2009-04-20 11:50:00,19.77,19.8,19.71,19.71,206100.0,14.7859,14.8083,14.741,14.741,206100.0
2009-04-20 12:00:00,19.72,19.72,19.66,19.71,210300.0,14.7485,14.7485,14.7036,14.741,210300.0
2009-04-20 12:10:00,19.7,19.81,19.7,19.81,184500.0,14.7335,14.8158,14.7335,14.8158,184500.0
2009-04-20 12:20:00,19.8,19.87,19.79,19.87,203800.0,14.8083,14.8607,14.8008,14.8607,203800.0
2009-04-20 12:30:00,19.87,19.89,19.83,19.83,252700.0,14.8607,14.8756,14.8307,14.8307,252700.0
2009-04-20 12:40:00,19.83,19.91,19.83,19.91,184000.0,14.8307,14.8906,14.8307,14.8906,184000.0
2009-04-20 12:50:00,19.91,19.92,19.87,19.9,157700.0,14.8906,14.8981,14.8607,14.8831,157700.0
2009-04-20 13:00:00,19.91,19.91,19.81,19.81,112700.0,14.8906,14.8906,14.8158,14.8158,112700.0
2009-04-20 13:10:00,19.81,19.83,19.8,19.81,56500.0,14.8158,14.8307,14.8083,14.8158,56500.0
2009-04-20 13:20:00,19.81,19.84,19.8,19.81,82500.0,14.8158,14.8382,14.8083,14.8158,82500.0
2009-04-20 13:30:00,19.81,19.83,19.79,19.83,114300.0,14.8158,14.8307,14.8008,14.8307,114300.0
2009-04-20 13:40:00,19.83,19.87,19.82,19.85,204300.0,14.8307,14.8607,14.8233,14.8457,204300.0
2009-04-20 13:50:00,19.85,19.85,19.79,19.8,153400.0,14.8457,14.8457,14.8008,14.8083,153400.0
2009-04-20 14:00:00,19.79,19.79,19.74,19.76,153700.0,14.8008,14.8008,14.7634,14.7784,153700.0
2009-04-20 14:10:00,19.76,19.78,19.73,19.77,87800.0,14.7784,14.7934,14.756,14.7859,87800.0
2009-04-20 14:20:00,19.77,19.84,19.76,19.81,149500.0,14.7859,14.8382,14.7784,14.8158,149500.0
2009-04-20 14:30:00,19.81,19.82,19.79,19.81,160800.0,14.8158,14.8233,14.8008,14.8158,160800.0
2009-04-20 14:40:00,19.8,19.87,19.8,19.81,299600.0,14.8083,14.8607,14.8083,14.8158,299600.0
2009-04-20 14:50:00,19.82,19.83,19.73,19.75,224700.0,14.8233,14.8307,14.756,14.7709,224700.0
2009-04-20 15:00:00,19.74,19.79,19.7,19.78,293900.0,14.7634,14.8008,14.7335,14.7934,293900.0
2009-04-20 15:10:00,19.78,19.83,19.72,19.75,264700.0,14.7934,14.8307,14.7485,14.7709,264700.0
2009-04-20 15:20:00,19.75,19.77,19.7,19.76,283100.0,14.7709,14.7859,14.7335,14.7784,283100.0
2009-04-20 15:30:00,19.75,19.84,19.75,19.75,473900.0,14.7709,14.8382,14.7709,14.7709,473900.0
2009-04-20 15:40:00,19.75,19.84,19.73,19.79,716000.0,14.7709,14.8382,14.756,14.8008,716000.0
2009-04-20 15:50:00,19.78,19.79,19.69,19.73,952700.0,14.7934,14.8008,14.726,14.756,952700.0
2009-04-21 09:30:00,19.7,19.85,19.59,19.76,382000.0,14.7335,14.8457,14.6513,14.7784,382000.0
2009-04-21 09:40:00,19.76,19.85,19.61,19.64,567800.0,14.7784,14.8457,14.6662,14.6886,567800.0
2009-04-21 09:50:00,19.64,19.87,19.64,19.84,390600.0,14.6886,14.8607,14.6886,14.8382,390600.0
2009-04-21 10:00:00,19.83,19.9,19.75,19.9,290000.0,14.8307,14.8831,14.7709,14.8831,290000.0
2009-04-21 10:10:00,19.9,19.91,19.63,19.65,457100.0,14.8831,14.8906,14.6812,14.6961,457100.0
2009-04-21 10:20:00,19.64,19.64,19.45,19.52,251400.0,14.6886,14.6886,14.5465,14.5989,251400.0
2009-04-21 10:30:00,19.52,19.55,19.44,19.55,273600.0,14.5989,14.6213,14.5391,14.6213,273600.0
2009-04-21 10:40:00,19.54,19.54,19.46,19.48,274500.0,14.6139,14.6139,14.554,14.569,274500.0
2009-04-21 10:50:00,19.49,19.55,19.48,19.5,435500.0,14.5765,14.6213,14.569,14.5839,435500.0
2009-04-21 11:00:00,19.49,19.5,19.46,19.49,445200.0,14.5765,14.5839,14.554,14.5765,445200.0
2009-04-21 11:10:00,19.48,19.55,19.48,19.55,362400.0,14.569,14.6213,14.569,14.6213,362400.0
2009-04-21 11:20:00,19.55,19.62,19.46,19.58,562700.0,14.6213,14.6737,14.554,14.6438,562700.0
2009-04-21 11:30:00,19.57,19.64,19.56,19.62,382600.0,14.6363,14.6886,14.6288,14.6737,382600.0
2009-04-21 11:40:00,19.61,19.78,19.61,19.78,562800.0,14.6662,14.7934,14.6662,14.7934,562800.0
2009-04-21 11:50:00,19.78,19.79,19.69,19.75,482300.0,14.7934,14.8008,14.726,14.7709,482300.0
2009-04-21 12:00:00,19.76,19.83,19.72,19.74,314400.0,14.7784,14.8307,14.7485,14.7634,314400.0
2009-04-21 12:10:00,19.74,19.75,19.68,19.72,177500.0,14.7634,14.7709,14.7186,14.7485,177500.0
2009-04-21 12:20:00,19.71,19.76,19.69,19.7,167000.0,14.741,14.7784,14.726,14.7335,167000.0
2009-04-21 12:30:00,19.7,19.72,19.6,19.63,279500.0,14.7335,14.7485,14.6587,14.6812,279500.0
2009-04-21 12:40:00,19.63,19.71,19.61,19.67,268800.0,14.6812,14.741,14.6662,14.7111,268800.0
2009-04-21 12:50:00,19.66,19.69,19.56,19.6,347700.0,14.7036,14.726,14.6288,14.6587,347700.0
2009-04-21 13:00:00,19.59,19.6,19.54,19.59,113700.0,14.6513,14.6587,14.6139,14.6513,113700.0
2009-04-21 13:10:00,19.6,19.67,19.53,19.56,179900.0,14.6587,14.7111,14.6064,14.6288,179900.0
2009-04-21 13:20:00,19.57,19.63,19.55,19.61,184100.0,14.6363,14.6812,14.6213,14.6662,184100.0
2009-04-21 13:30:00,19.62,19.67,19.58,19.65,141100.0,14.6737,14.7111,14.6438,14.6961,141100.0
2009-04-21 13:40:00,19.65,19.7,19.64,19.69,156300.0,14.6961,14.7335,14.6886,14.726,156300.0
2009-04-21 13:50:00,19.68,19.7,19.66,19.7,112900.0,14.7186,14.7335,14.7036,14.7335,112900.0
2009-04-21 14:00:00,19.7,19.74,19.65,19.67,182200.0,14.7335,14.7634,14.6961,14.7111,182200.0
2009-04-21 14:10:00,19.68,19.72,19.63,19.69,155000.0,14.7186,14.7485,14.6812,14.726,155000.0
2009-04-21 14:20:00,19.7,19.73,19.64,19.72,425900.0,14.7335,14.756,14.6886,14.7485,425900.0
2009-04-21 14:30:00,19.71,19.9,19.71,19.82,1333000.0,14.741,14.8831,14.741,14.8233,1333000.0
2009-04-21 14:40:00,19.83,20.06,19.82,20.02,987200.0,14.8307,15.0028,14.8233,14.9728,987200.0
2009-04-21 14:50:00,20.02,20.06,19.9,20.02,698200.0,14.9728,15.0028,14.8831,14.9728,698200.0
2009-04-21 15:00:00,20.02,20.48,19.98,20.44,1457900.0,14.9728,15.3169,14.9429,15.287,1457900.0
2009-04-21 15:10:00,20.43,20.62,20.4,20.58,1036200.0,15.2795,15.4216,15.257,15.3917,1036200.0
2009-04-21 15:20:00,20.58,20.61,20.38,20.39,723600.0,15.3917,15.4141,15.2421,15.2496,723600.0
2009-04-21 15:30:00,20.39,20.4,20.26,20.33,655300.0,15.2496,15.257,15.1523,15.2047,655300.0
2009-04-21 15:40:00,20.33,20.37,20.23,20.29,861100.0,15.2047,15.2346,15.1299,15.1748,861100.0
2009-04-21 15:50:00,20.29,20.57,20.29,20.54,2129800.0,15.1748,15.3842,15.1748,15.3618,2129800.0
2009-04-22 09:30:00,20.23,20.8,20.23,20.68,691400.0,15.1299,15.5562,15.1299,15.4665,691400.0
2009-04-22 09:40:00,20.69,20.86,20.58,20.6,714300.0,15.4739,15.6011,15.3917,15.4066,714300.0
2009-04-22 09:50:00,20.6,20.66,20.53,20.62,852800.0,15.4066,15.4515,15.3543,15.4216,852800.0
2009-04-22 10:00:00,20.62,20.97,20.61,20.94,715000.0,15.4216,15.6833,15.4141,15.6609,715000.0
2009-04-22 10:10:00,20.94,21.05,20.87,21.04,452000.0,15.6609,15.7432,15.6086,15.7357,452000.0
2009-04-22 10:20:00,21.05,21.15,21.04,21.14,481700.0,15.7432,15.818,15.7357,15.8105,481700.0
2009-04-22 10:30:00,21.14,21.25,21.13,21.25,531500.0,15.8105,15.8928,15.803,15.8928,531500.0
2009-04-22 10:40:00,21.24,21.32,21.17,21.17,665900.0,15.8853,15.9451,15.8329,15.8329,665900.0
2009-04-22 10:50:00,21.17,21.43,21.17,21.31,767800.0,15.8329,16.0274,15.8329,15.9376,767800.0
2009-04-22 11:00:00,21.31,21.4,21.27,21.31,428200.0,15.9376,16.0049,15.9077,15.9376,428200.0
2009-04-22 11:10:00,21.31,21.44,21.21,21.43,1296300.0,15.9376,16.0349,15.8628,16.0274,1296300.0
2009-04-22 11:20:00,21.42,21.64,21.41,21.64,675900.0,16.0199,16.1844,16.0124,16.1844,675900.0
2009-04-22 11:30:00,21.64,21.77,21.54,21.61,681000.0,16.1844,16.2817,16.1096,16.162,681000.0
2009-04-22 11:40:00,21.61,21.73,21.61,21.71,846300.0,16.162,16.2517,16.162,16.2368,846300.0
2009-04-22 11:50:00,21.71,21.79,21.7,21.78,614100.0,16.2368,16.2966,16.2293,16.2891,614100.0
2009-04-22 12:00:00,21.78,21.83,21.67,21.76,580400.0,16.2891,16.3265,16.2069,16.2742,580400.0
2009-04-22 12:10:00,21.77,21.78,21.68,21.68,433400.0,16.2817,16.2891,16.2144,16.2144,433400.0
2009-04-22 12:20:00,21.68,21.69,21.41,21.42,480800.0,16.2144,16.2218,16.0124,16.0199,480800.0
2009-04-22 12:30:00,21.42,21.43,21.34,21.42,513500.0,16.0199,16.0274,15.9601,16.0199,513500.0
2009-04-22 12:40:00,21.42,21.43,21.25,21.28,635100.0,16.0199,16.0274,15.8928,15.9152,635100.0
2009-04-22 12:50:00,21.27,21.43,21.27,21.36,856500.0,15.9077,16.0274,15.9077,15.975,856500.0
2009-04-22 13:00:00,21.36,21.41,21.31,21.39,413000.0,15.975,16.0124,15.9376,15.9975,413000.0
2009-04-22 13:10:00,21.39,21.45,21.32,21.35,328500.0,15.9975,16.0423,15.9451,15.9675,328500.0
2009-04-22 13:20:00,21.36,21.44,21.34,21.38,320400.0,15.975,16.0349,15.9601,15.99,320400.0
2009-04-22 13:30:00,21.38,21.53,21.34,21.49,516700.0,15.99,16.1022,15.9601,16.0723,516700.0
2009-04-22 13:40:00,21.5,21.53,21.42,21.44,309900.0,16.0797,16.1022,16.0199,16.0349,309900.0
2009-04-22 13:50:00,21.44,21.48,21.3,21.3,375900.0,16.0349,16.0648,15.9302,15.9302,375900.0
2009-04-22 14:00:00,21.3,21.34,21.25,21.27,638900.0,15.9302,15.9601,15.8928,15.9077,638900.0
2009-04-22 14:10:00,21.27,21.37,21.22,21.36,467000.0,15.9077,15.9825,15.8703,15.975,467000.0
2009-04-22 14:20:00,21.36,21.44,21.36,21.44,353900.0,15.975,16.0349,15.975,16.0349,353900.0
2009-04-22 14:30:00,21.44,21.52,21.42,21.45,339100.0,16.0349,16.0947,16.0199,16.0423,339100.0
2009-04-22 14:40:00,21.46,21.52,21.45,21.52,296800.0,16.0498,16.0947,16.0423,16.0947,296800.0
2009-04-22 14:50:00,21.52,21.57,21.39,21.4,412400.0,16.0947,16.1321,15.9975,16.0049,412400.0
2009-04-22 15:00:00,21.4,21.4,21.28,21.29,730200.0,16.0049,16.0049,15.9152,15.9227,730200.0
2009-04-22 15:10:00,21.29,21.35,21.08,21.12,1381800.0,15.9227,15.9675,15.7656,15.7955,1381800.0
2009-04-22 15:20:00,21.11,21.15,21.02,21.07,1159100.0,15.7881,15.818,15.7207,15.7581,1159100.0
2009-04-22 15:30:00,21.06,21.09,20.9,20.99,998700.0,15.7507,15.7731,15.631,15.6983,998700.0
2009-04-22 15:40:00,21.0,21.0,20.88,20.91,1429700.0,15.7058,15.7058,15.616,15.6385,1429700.0
2009-04-22 15:50:00,20.91,20.94,20.8,20.9,1738500.0,15.6385,15.6609,15.5562,15.631,1738500.0
2009-04-23 09:30:00,20.89,21.1,20.81,21.04,839700.0,15.6235,15.7806,15.5637,15.7357,839700.0
2009-04-23 09:40:00,21.04,21.22,20.95,21.11,608200.0,15.7357,15.8703,15.6684,15.7881,608200.0
2009-04-23 09:50:00,21.11,21.11,20.75,20.75,582200.0,15.7881,15.7881,15.5188,15.5188,582200.0
2009-04-23 10:00:00,20.75,20.75,20.48,20.58,738100.0,15.5188,15.5188,15.3169,15.3917,738100.0
2009-04-23 10:10:00,20.58,20.67,20.57,20.64,357500.0,15.3917,15.459,15.3842,15.4365,357500.0
2009-04-23 10:20:00,20.64,20.75,20.6,20.73,347800.0,15.4365,15.5188,15.4066,15.5039,347800.0
2009-04-23 10:30:00,20.73,20.84,20.66,20.77,333300.0,15.5039,15.5861,15.4515,15.5338,333300.0
2009-04-23 10:40:00,20.77,20.81,20.63,20.64,250300.0,15.5338,15.5637,15.4291,15.4365,250300.0
2009-04-23 10:50:00,20.63,20.64,20.55,20.57,341400.0,15.4291,15.4365,15.3692,15.3842,341400.0
2009-04-23 11:00:00,20.57,20.64,20.52,20.59,206500.0,15.3842,15.4365,15.3468,15.3991,206500.0
2009-04-23 11:10:00,20.58,20.61,20.46,20.5,395700.0,15.3917,15.4141,15.3019,15.3318,395700.0
2009-04-23 11:20:00,20.5,20.58,20.46,20.56,253500.0,15.3318,15.3917,15.3019,15.3767,253500.0
2009-04-23 11:30:00,20.57,20.59,20.42,20.43,304600.0,15.3842,15.3991,15.272,15.2795,304600.0
2009-04-23 11:40:00,20.43,20.52,20.41,20.44,200800.0,15.2795,15.3468,15.2645,15.287,200800.0
2009-04-23 11:50:00,20.44,20.5,20.38,20.4,154800.0,15.287,15.3318,15.2421,15.257,154800.0
2009-04-23 12:00:00,20.4,20.48,20.33,20.44,271200.0,15.257,15.3169,15.2047,15.287,271200.0
2009-04-23 12:10:00,20.44,20.56,20.44,20.53,241700.0,15.287,15.3767,15.287,15.3543,241700.0
2009-04-23 12:20:00,20.54,20.65,20.53,20.54,181300.0,15.3618,15.444,15.3543,15.3618,181300.0
2009-04-23 12:30:00,20.55,20.58,20.46,20.58,239300.0,15.3692,15.3917,15.3019,15.3917,239300.0
2009-04-23 12:40:00,20.58,20.66,20.57,20.59,383800.0,15.3917,15.4515,15.3842,15.3991,383800.0
2009-04-23 12:50:00,20.6,20.68,20.59,20.66,276500.0,15.4066,15.4665,15.3991,15.4515,276500.0
2009-04-23 13:00:00,20.67,20.73,20.58,20.59,543800.0,15.459,15.5039,15.3917,15.3991,543800.0
2009-04-23 13:10:00,20.6,20.6,20.48,20.54,465300.0,15.4066,15.4066,15.3169,15.3618,465300.0
2009-04-23 13:20:00,20.53,20.6,20.51,20.53,510400.0,15.3543,15.4066,15.3393,15.3543,510400.0
2009-04-23 13:30:00,20.54,20.59,20.48,20.5,285200.0,15.3618,15.3991,15.3169,15.3318,285200.0
2009-04-23 13:40:00,20.5,20.53,20.39,20.44,244000.0,15.3318,15.3543,15.2496,15.287,244000.0
2009-04-23 13:50:00,20.44,20.47,20.36,20.47,198600.0,15.287,15.3094,15.2271,15.3094,198600.0
2009-04-23 14:00:00,20.46,20.46,20.35,20.37,112200.0,15.3019,15.3019,15.2197,15.2346,112200.0
2009-04-23 14:10:00,20.38,20.45,20.3,20.43,222000.0,15.2421,15.2944,15.1823,15.2795,222000.0
2009-04-23 14:20:00,20.43,20.51,20.39,20.48,347400.0,15.2795,15.3393,15.2496,15.3169,347400.0
2009-04-23 14:30:00,20.48,20.6,20.46,20.56,435600.0,15.3169,15.4066,15.3019,15.3767,435600.0
2009-04-23 14:40:00,20.56,20.63,20.55,20.55,562200.0,15.3767,15.4291,15.3692,15.3692,562200.0
2009-04-23 14:50:00,20.56,20.56,20.33,20.4,936200.0,15.3767,15.3767,15.2047,15.257,936200.0
2009-04-23 15:00:00,20.4,20.4,20.31,20.35,465600.0,15.257,15.257,15.1897,15.2197,465600.0
2009-04-23 15:10:00,20.35,20.35,20.1,20.13,726700.0,15.2197,15.2197,15.0327,15.0551,726700.0
2009-04-23 15:20:00,20.13,20.15,20.03,20.1,1247400.0,15.0551,15.0701,14.9803,15.0327,1247400.0
2009-04-23 15:30:00,20.1,20.16,20.07,20.13,762900.0,15.0327,15.0776,15.0102,15.0551,762900.0
2009-04-23 15:40:00,20.12,20.39,20.12,20.38,739700.0,15.0476,15.2496,15.0476,15.2421,739700.0
2009-04-23 15:50:00,20.39,20.44,20.33,20.37,1052200.0,15.2496,15.287,15.2047,15.2346,1052200.0
2009-04-24 09:30:00,20.5,20.62,20.35,20.46,640600.0,15.3318,15.4216,15.2197,15.3019,640600.0
2009-04-24 09:40:00,20.45,20.5,20.38,20.47,624600.0,15.2944,15.3318,15.2421,15.3094,624600.0
2009-04-24 09:50:00,20.47,20.88,20.43,20.83,1027100.0,15.3094,15.616,15.2795,15.5786,1027100.0
2009-04-24 10:00:00,20.83,21.14,20.83,20.9,1270400.0,15.5786,15.8105,15.5786,15.631,1270400.0
2009-04-24 10:10:00,20.9,21.06,20.83,21.0,359800.0,15.631,15.7507,15.5786,15.7058,359800.0
2009-04-24 10:20:00,21.0,21.01,20.9,20.97,360500.0,15.7058,15.7133,15.631,15.6833,360500.0
2009-04-24 10:30:00,20.97,21.12,20.97,21.08,391400.0,15.6833,15.7955,15.6833,15.7656,391400.0
2009-04-24 10:40:00,21.07,21.14,21.01,21.09,205900.0,15.7581,15.8105,15.7133,15.7731,205900.0
2009-04-24 10:50:00,21.1,21.14,21.05,21.11,283000.0,15.7806,15.8105,15.7432,15.7881,283000.0
2009-04-24 11:00:00,21.11,21.18,21.09,21.18,184000.0,15.7881,15.8404,15.7731,15.8404,184000.0
2009-04-24 11:10:00,21.18,21.29,21.18,21.24,211800.0,15.8404,15.9227,15.8404,15.8853,211800.0
2009-04-24 11:20:00,21.24,21.34,21.21,21.32,350400.0,15.8853,15.9601,15.8628,15.9451,350400.0
2009-04-24 11:30:00,21.32,21.35,21.28,21.33,196700.0,15.9451,15.9675,15.9152,15.9526,196700.0
2009-04-24 11:40:00,21.33,21.34,21.29,21.31,175200.0,15.9526,15.9601,15.9227,15.9376,175200.0
2009-04-24 11:50:00,21.3,21.38,21.29,21.35,219500.0,15.9302,15.99,15.9227,15.9675,219500.0
2009-04-24 12:00:00,21.35,21.36,21.28,21.29,322700.0,15.9675,15.975,15.9152,15.9227,322700.0
2009-04-24 12:10:00,21.29,21.32,21.27,21.32,240100.0,15.9227,15.9451,15.9077,15.9451,240100.0
2009-04-24 12:20:00,21.31,21.37,21.3,21.32,152300.0,15.9376,15.9825,15.9302,15.9451,152300.0
2009-04-24 12:30:00,21.31,21.4,21.28,21.38,272900.0,15.9376,16.0049,15.9152,15.99,272900.0
2009-04-24 12:40:00,21.38,21.38,21.29,21.34,215700.0,15.99,15.99,15.9227,15.9601,215700.0
2009-04-24 12:50:00,21.33,21.35,21.3,21.31,218800.0,15.9526,15.9675,15.9302,15.9376,218800.0
2009-04-24 13:00:00,21.3,21.32,21.28,21.29,98000.0,15.9302,15.9451,15.9152,15.9227,98000.0
2009-04-24 13:10:00,21.28,21.29,21.2,21.21,156500.0,15.9152,15.9227,15.8554,15.8628,156500.0
2009-04-24 13:20:00,21.21,21.22,21.14,21.17,388500.0,15.8628,15.8703,15.8105,15.8329,388500.0
2009-04-24 13:30:00,21.17,21.18,21.09,21.11,260100.0,15.8329,15.8404,15.7731,15.7881,260100.0
2009-04-24 13:40:00,21.1,21.12,21.09,21.09,156300.0,15.7806,15.7955,15.7731,15.7731,156300.0
2009-04-24 13:50:00,21.1,21.1,21.07,21.1,98300.0,15.7806,15.7806,15.7581,15.7806,98300.0
2009-04-24 14:00:00,21.1,21.25,21.02,21.05,603800.0,15.7806,15.8928,15.7207,15.7432,603800.0
2009-04-24 14:10:00,21.05,21.07,20.91,21.04,526900.0,15.7432,15.7581,15.6385,15.7357,526900.0
2009-04-24 14:20:00,21.04,21.12,20.99,21.12,276200.0,15.7357,15.7955,15.6983,15.7955,276200.0
2009-04-24 14:30:00,21.13,21.27,21.11,21.26,406300.0,15.803,15.9077,15.7881,15.9002,406300.0
2009-04-24 14:40:00,21.26,21.36,21.23,21.26,260600.0,15.9002,15.975,15.8778,15.9002,260600.0
2009-04-24 14:50:00,21.26,21.31,21.2,21.31,218500.0,15.9002,15.9376,15.8554,15.9376,218500.0
2009-04-24 15:00:00,21.31,21.38,21.26,21.27,278500.0,15.9376,15.99,15.9002,15.9077,278500.0
2009-04-24 15:10:00,21.26,21.28,21.22,21.25,364200.0,15.9002,15.9152,15.8703,15.8928,364200.0
2009-04-24 15:20:00,21.25,21.3,21.18,21.22,293900.0,15.8928,15.9302,15.8404,15.8703,293900.0
2009-04-24 15:30:00,21.22,21.27,21.18,21.2,396200.0,15.8703,15.9077,15.8404,15.8554,396200.0
2009-04-24 15:40:00,21.2,21.27,21.14,21.16,446200.0,15.8554,15.9077,15.8105,15.8254,446200.0
2009-04-24 15:50:00,21.16,21.21,20.96,21.07,1109000.0,15.8254,15.8628,15.6759,15.7581,1109000.0
2009-04-27 09:30:00,20.67,20.96,20.49,20.58,552300.0,15.459,15.6759,15.3244,15.3917,552300.0
2009-04-27 09:40:00,20.58,20.73,20.51,20.7,388400.0,15.3917,15.5039,15.3393,15.4814,388400.0
2009-04-27 09:50:00,20.7,20.75,20.66,20.75,228800.0,15.4814,15.5188,15.4515,15.5188,228800.0
2009-04-27 10:00:00,20.74,20.79,20.64,20.66,376100.0,15.5113,15.5487,15.4365,15.4515,376100.0
2009-04-27 10:10:00,20.66,20.73,20.56,20.73,375400.0,15.4515,15.5039,15.3767,15.5039,375400.0
2009-04-27 10:20:00,20.73,20.85,20.67,20.8,350100.0,15.5039,15.5936,15.459,15.5562,350100.0
2009-04-27 10:30:00,20.8,20.91,20.76,20.89,311700.0,15.5562,15.6385,15.5263,15.6235,311700.0
2009-04-27 10:40:00,20.89,20.95,20.85,20.93,162600.0,15.6235,15.6684,15.5936,15.6534,162600.0
2009-04-27 10:50:00,20.93,21.01,20.82,21.0,297400.0,15.6534,15.7133,15.5712,15.7058,297400.0
2009-04-27 11:00:00,21.0,21.09,20.99,21.08,285700.0,15.7058,15.7731,15.6983,15.7656,285700.0
2009-04-27 11:10:00,21.07,21.09,20.96,20.97,182800.0,15.7581,15.7731,15.6759,15.6833,182800.0
2009-04-27 11:20:00,20.97,21.03,20.92,21.02,186400.0,15.6833,15.7282,15.646,15.7207,186400.0
2009-04-27 11:30:00,21.02,21.08,21.01,21.04,197300.0,15.7207,15.7656,15.7133,15.7357,197300.0
2009-04-27 11:40:00,21.03,21.06,20.99,21.04,178000.0,15.7282,15.7507,15.6983,15.7357,178000.0
2009-04-27 11:50:00,21.05,21.07,21.01,21.06,247200.0,15.7432,15.7581,15.7133,15.7507,247200.0
2009-04-27 12:00:00,21.05,21.13,21.04,21.05,188500.0,15.7432,15.803,15.7357,15.7432,188500.0
2009-04-27 12:10:00,21.06,21.06,20.95,20.97,198600.0,15.7507,15.7507,15.6684,15.6833,198600.0
2009-04-27 12:20:00,20.97,21.01,20.93,20.93,147200.0,15.6833,15.7133,15.6534,15.6534,147200.0
2009-04-27 12:30:00,20.94,20.96,20.86,20.9,191000.0,15.6609,15.6759,15.6011,15.631,191000.0
2009-04-27 12:40:00,20.9,20.9,20.78,20.83,175800.0,15.631,15.631,15.5412,15.5786,175800.0
2009-04-27 12:50:00,20.83,20.83,20.72,20.81,173900.0,15.5786,15.5786,15.4964,15.5637,173900.0
2009-04-27 13:00:00,20.8,20.81,20.7,20.78,222200.0,15.5562,15.5637,15.4814,15.5412,222200.0
2009-04-27 13:10:00,20.78,20.82,20.78,20.78,105500.0,15.5412,15.5712,15.5412,15.5412,105500.0
2009-04-27 13:20:00,20.78,20.8,20.69,20.7,201200.0,15.5412,15.5562,15.4739,15.4814,201200.0
2009-04-27 13:30:00,20.7,20.7,20.62,20.66,206200.0,15.4814,15.4814,15.4216,15.4515,206200.0
2009-04-27 13:40:00,20.65,20.7,20.58,20.59,114800.0,15.444,15.4814,15.3917,15.3991,114800.0
2009-04-27 13:50:00,20.58,20.66,20.57,20.66,134300.0,15.3917,15.4515,15.3842,15.4515,134300.0
2009-04-27 14:00:00,20.65,20.66,20.55,20.56,138200.0,15.444,15.4515,15.3692,15.3767,138200.0
2009-04-27 14:10:00,20.56,20.67,20.56,20.64,255000.0,15.3767,15.459,15.3767,15.4365,255000.0
2009-04-27 14:20:00,20.64,20.69,20.6,20.68,170500.0,15.4365,15.4739,15.4066,15.4665,170500.0
2009-04-27 14:30:00,20.68,20.78,20.67,20.72,124500.0,15.4665,15.5412,15.459,15.4964,124500.0
2009-04-27 14:40:00,20.72,20.76,20.7,20.75,151400.0,15.4964,15.5263,15.4814,15.5188,151400.0
2009-04-27 14:50:00,20.76,20.8,20.73,20.74,342400.0,15.5263,15.5562,15.5039,15.5113,342400.0
2009-04-27 15:00:00,20.74,20.74,20.63,20.66,241100.0,15.5113,15.5113,15.4291,15.4515,241100.0
2009-04-27 15:10:00,20.66,20.83,20.65,20.82,310500.0,15.4515,15.5786,15.444,15.5712,310500.0
2009-04-27 15:20:00,20.83,20.83,20.69,20.73,343500.0,15.5786,15.5786,15.4739,15.5039,343500.0
2009-04-27 15:30:00,20.72,20.78,20.69,20.73,320000.0,15.4964,15.5412,15.4739,15.5039,320000.0
2009-04-27 15:40:00,20.73,20.94,20.71,20.93,639500.0,15.5039,15.6609,15.4889,15.6534,639500.0
2009-04-27 15:50:00,20.93,20.94,20.79,20.79,1020600.0,15.6534,15.6609,15.5487,15.5487,1020600.0
2009-04-28 09:30:00,20.58,20.75,20.44,20.59,495800.0,15.3917,15.5188,15.287,15.3991,495800.0
2009-04-28 09:40:00,20.6,20.8,20.52,20.75,630200.0,15.4066,15.5562,15.3468,15.5188,630200.0
2009-04-28 09:50:00,20.75,20.93,20.75,20.87,409200.0,15.5188,15.6534,15.5188,15.6086,409200.0
2009-04-28 10:00:00,20.87,21.15,20.87,21.0,632700.0,15.6086,15.818,15.6086,15.7058,632700.0
2009-04-28 10:10:00,20.99,21.04,20.95,21.0,249900.0,15.6983,15.7357,15.6684,15.7058,249900.0
2009-04-28 10:20:00,21.0,21.15,21.0,21.1,334800.0,15.7058,15.818,15.7058,15.7806,334800.0
2009-04-28 10:30:00,21.1,21.23,21.08,21.21,369500.0,15.7806,15.8778,15.7656,15.8628,369500.0
2009-04-28 10:40:00,21.22,21.31,21.12,21.13,302500.0,15.8703,15.9376,15.7955,15.803,302500.0
2009-04-28 10:50:00,21.12,21.18,21.09,21.1,223400.0,15.7955,15.8404,15.7731,15.7806,223400.0
2009-04-28 11:00:00,21.1,21.17,21.09,21.11,176100.0,15.7806,15.8329,15.7731,15.7881,176100.0
2009-04-28 11:10:00,21.11,21.19,21.1,21.11,193100.0,15.7881,15.8479,15.7806,15.7881,193100.0
2009-04-28 11:20:00,21.11,21.18,21.09,21.11,287400.0,15.7881,15.8404,15.7731,15.7881,287400.0
2009-04-28 11:30:00,21.1,21.13,21.03,21.05,290000.0,15.7806,15.803,15.7282,15.7432,290000.0
2009-04-28 11:40:00,21.04,21.07,20.98,20.98,304500.0,15.7357,15.7581,15.6908,15.6908,304500.0
2009-04-28 11:50:00,20.98,21.01,20.86,20.99,374000.0,15.6908,15.7133,15.6011,15.6983,374000.0
2009-04-28 12:00:00,20.99,21.07,20.93,20.94,268100.0,15.6983,15.7581,15.6534,15.6609,268100.0
2009-04-28 12:10:00,20.94,21.04,20.93,21.04,264600.0,15.6609,15.7357,15.6534,15.7357,264600.0
2009-04-28 12:20:00,21.04,21.13,21.01,21.01,171100.0,15.7357,15.803,15.7133,15.7133,171100.0
2009-04-28 12:30:00,21.01,21.09,20.96,20.99,159200.0,15.7133,15.7731,15.6759,15.6983,159200.0
2009-04-28 12:40:00,20.98,21.08,20.98,21.08,63900.0,15.6908,15.7656,15.6908,15.7656,63900.0
2009-04-28 12:50:00,21.07,21.1,21.07,21.07,97100.0,15.7581,15.7806,15.7581,15.7581,97100.0
2009-04-28 13:00:00,21.07,21.11,20.95,21.01,188100.0,15.7581,15.7881,15.6684,15.7133,188100.0
2009-04-28 13:10:00,21.01,21.04,20.99,21.0,231700.0,15.7133,15.7357,15.6983,15.7058,231700.0
2009-04-28 13:20:00,21.0,21.01,20.92,20.97,111000.0,15.7058,15.7133,15.646,15.6833,111000.0
2009-04-28 13:30:00,20.98,21.07,20.97,21.04,165000.0,15.6908,15.7581,15.6833,15.7357,165000.0
2009-04-28 13:40:00,21.05,21.11,21.0,21.06,200500.0,15.7432,15.7881,15.7058,15.7507,200500.0
2009-04-28 13:50:00,21.05,21.1,21.0,21.1,352800.0,15.7432,15.7806,15.7058,15.7806,352800.0
2009-04-28 14:00:00,21.1,21.22,21.08,21.15,336000.0,15.7806,15.8703,15.7656,15.818,336000.0
2009-04-28 14:10:00,21.16,21.22,21.11,21.14,134400.0,15.8254,15.8703,15.7881,15.8105,134400.0
2009-04-28 14:20:00,21.13,21.31,21.13,21.25,200800.0,15.803,15.9376,15.803,15.8928,200800.0
2009-04-28 14:30:00,21.26,21.41,21.25,21.37,619900.0,15.9002,16.0124,15.8928,15.9825,619900.0
2009-04-28 14:40:00,21.38,21.4,21.33,21.34,349400.0,15.99,16.0049,15.9526,15.9601,349400.0
2009-04-28 14:50:00,21.33,21.4,21.33,21.39,399500.0,15.9526,16.0049,15.9526,15.9975,399500.0
2009-04-28 15:00:00,21.38,21.4,21.29,21.34,257500.0,15.99,16.0049,15.9227,15.9601,257500.0
2009-04-28 15:10:00,21.34,21.36,21.23,21.24,386800.0,15.9601,15.975,15.8778,15.8853,386800.0
2009-04-28 15:20:00,21.23,21.28,21.14,21.14,309300.0,15.8778,15.9152,15.8105,15.8105,309300.0
2009-04-28 15:30:00,21.14,21.22,21.08,21.18,328500.0,15.8105,15.8703,15.7656,15.8404,328500.0
2009-04-28 15:40:00,21.18,21.25,21.11,21.21,451100.0,15.8404,15.8928,15.7881,15.8628,451100.0
2009-04-28 15:50:00,21.2,21.22,21.12,21.13,815600.0,15.8554,15.8703,15.7955,15.803,815600.0
2009-04-29 09:30:00,21.35,21.57,21.2,21.45,660000.0,15.9675,16.1321,15.8554,16.0423,660000.0
2009-04-29 09:40:00,21.45,21.56,21.39,21.55,340100.0,16.0423,16.1246,15.9975,16.1171,340100.0
2009-04-29 09:50:00,21.56,21.59,21.49,21.58,352200.0,16.1246,16.147,16.0723,16.1396,352200.0
2009-04-29 10:00:00,21.59,21.69,21.59,21.67,596900.0,16.147,16.2218,16.147,16.2069,596900.0
2009-04-29 10:10:00,21.66,21.68,21.55,21.63,468400.0,16.1994,16.2144,16.1171,16.177,468400.0
2009-04-29 10:20:00,21.63,21.64,21.59,21.6,237700.0,16.177,16.1844,16.147,16.1545,237700.0
2009-04-29 10:30:00,21.59,21.62,21.52,21.55,499900.0,16.147,16.1695,16.0947,16.1171,499900.0
2009-04-29 10:40:00,21.55,21.62,21.55,21.6,193100.0,16.1171,16.1695,16.1171,16.1545,193100.0
2009-04-29 10:50:00,21.61,21.63,21.58,21.63,250000.0,16.162,16.177,16.1396,16.177,250000.0
2009-04-29 11:00:00,21.63,21.64,21.6,21.63,328200.0,16.177,16.1844,16.1545,16.177,328200.0
2009-04-29 11:10:00,21.64,21.67,21.61,21.65,268900.0,16.1844,16.2069,16.162,16.1919,268900.0
2009-04-29 11:20:00,21.66,21.82,21.65,21.81,395500.0,16.1994,16.3191,16.1919,16.3116,395500.0
2009-04-29 11:30:00,21.81,21.82,21.7,21.7,247400.0,16.3116,16.3191,16.2293,16.2293,247400.0
2009-04-29 11:40:00,21.7,21.72,21.57,21.58,343400.0,16.2293,16.2443,16.1321,16.1396,343400.0
2009-04-29 11:50:00,21.58,21.59,21.54,21.57,223500.0,16.1396,16.147,16.1096,16.1321,223500.0
2009-04-29 12:00:00,21.57,21.59,21.48,21.48,241800.0,16.1321,16.147,16.0648,16.0648,241800.0
2009-04-29 12:10:00,21.48,21.54,21.44,21.5,187600.0,16.0648,16.1096,16.0349,16.0797,187600.0
2009-04-29 12:20:00,21.49,21.5,21.43,21.46,288400.0,16.0723,16.0797,16.0274,16.0498,288400.0
2009-04-29 12:30:00,21.46,21.49,21.45,21.45,99700.0,16.0498,16.0723,16.0423,16.0423,99700.0
2009-04-29 12:40:00,21.46,21.53,21.45,21.53,144100.0,16.0498,16.1022,16.0423,16.1022,144100.0
2009-04-29 12:50:00,21.53,21.56,21.52,21.56,51600.0,16.1022,16.1246,16.0947,16.1246,51600.0
2009-04-29 13:00:00,21.55,21.61,21.55,21.6,153100.0,16.1171,16.162,16.1171,16.1545,153100.0
2009-04-29 13:10:00,21.61,21.68,21.6,21.62,153900.0,16.162,16.2144,16.1545,16.1695,153900.0
2009-04-29 13:20:00,21.62,21.75,21.6,21.72,227600.0,16.1695,16.2667,16.1545,16.2443,227600.0
2009-04-29 13:30:00,21.72,21.77,21.7,21.71,379700.0,16.2443,16.2817,16.2293,16.2368,379700.0
2009-04-29 13:40:00,21.71,21.73,21.67,21.72,160100.0,16.2368,16.2517,16.2069,16.2443,160100.0
2009-04-29 13:50:00,21.73,21.73,21.64,21.69,253800.0,16.2517,16.2517,16.1844,16.2218,253800.0
2009-04-29 14:00:00,21.69,21.74,21.65,21.73,169400.0,16.2218,16.2592,16.1919,16.2517,169400.0
2009-04-29 14:10:00,21.73,21.8,21.57,21.66,336100.0,16.2517,16.3041,16.1321,16.1994,336100.0
2009-04-29 14:20:00,21.66,21.79,21.57,21.78,509700.0,16.1994,16.2966,16.1321,16.2891,509700.0
2009-04-29 14:30:00,21.77,21.94,21.74,21.89,422800.0,16.2817,16.4088,16.2592,16.3714,422800.0
2009-04-29 14:40:00,21.89,21.92,21.64,21.66,380100.0,16.3714,16.3938,16.1844,16.1994,380100.0
2009-04-29 14:50:00,21.66,21.68,21.51,21.55,603000.0,16.1994,16.2144,16.0872,16.1171,603000.0
2009-04-29 15:00:00,21.55,21.57,21.42,21.46,504000.0,16.1171,16.1321,16.0199,16.0498,504000.0
2009-04-29 15:10:00,21.45,21.53,21.4,21.43,458400.0,16.0423,16.1022,16.0049,16.0274,458400.0
2009-04-29 15:20:00,21.43,21.51,21.33,21.36,525000.0,16.0274,16.0872,15.9526,15.975,525000.0
2009-04-29 15:30:00,21.36,21.37,21.23,21.35,754500.0,15.975,15.9825,15.8778,15.9675,754500.0
2009-04-29 15:40:00,21.34,21.38,21.09,21.13,761700.0,15.9601,15.99,15.7731,15.803,761700.0
2009-04-29 15:50:00,21.12,21.27,21.12,21.26,1017400.0,15.7955,15.9077,15.7955,15.9002,1017400.0
2009-04-30 09:30:00,21.44,21.8,20.75,21.66,659700.0,16.0349,16.3041,15.5188,16.1994,659700.0
2009-04-30 09:40:00,21.66,21.78,21.59,21.66,520000.0,16.1994,16.2891,16.147,16.1994,520000.0
2009-04-30 09:50:00,21.67,21.75,21.62,21.7,281800.0,16.2069,16.2667,16.1695,16.2293,281800.0
2009-04-30 10:00:00,21.7,21.87,21.68,21.86,601400.0,16.2293,16.3565,16.2144,16.349,601400.0
2009-04-30 10:10:00,21.86,22.0,21.86,21.95,540500.0,16.349,16.4537,16.349,16.4163,540500.0
2009-04-30 10:20:00,21.94,21.95,21.84,21.89,334700.0,16.4088,16.4163,16.334,16.3714,334700.0
2009-04-30 10:30:00,21.89,22.0,21.88,21.94,190700.0,16.3714,16.4537,16.3639,16.4088,190700.0
2009-04-30 10:40:00,21.94,21.95,21.8,21.86,306000.0,16.4088,16.4163,16.3041,16.349,306000.0
2009-04-30 10:50:00,21.86,21.99,21.83,21.99,223200.0,16.349,16.4462,16.3265,16.4462,223200.0
2009-04-30 11:00:00,21.99,22.0,21.94,21.98,263800.0,16.4462,16.4537,16.4088,16.4387,263800.0
2009-04-30 11:10:00,21.98,22.0,21.92,21.92,193000.0,16.4387,16.4537,16.3938,16.3938,193000.0
2009-04-30 11:20:00,21.92,22.0,21.88,22.0,185300.0,16.3938,16.4537,16.3639,16.4537,185300.0
2009-04-30 11:30:00,21.99,22.09,21.95,22.0,499500.0,16.4462,16.521,16.4163,16.4537,499500.0
2009-04-30 11:40:00,22.0,22.04,21.99,22.02,232900.0,16.4537,16.4836,16.4462,16.4686,232900.0
2009-04-30 11:50:00,22.02,22.05,21.91,21.94,416300.0,16.4686,16.4911,16.3864,16.4088,416300.0
2009-04-30 12:00:00,21.93,21.98,21.85,21.96,339500.0,16.4013,16.4387,16.3415,16.4238,339500.0
2009-04-30 12:10:00,21.96,21.99,21.9,21.95,181000.0,16.4238,16.4462,16.3789,16.4163,181000.0
2009-04-30 12:20:00,21.97,22.03,21.93,22.02,212000.0,16.4312,16.4761,16.4013,16.4686,212000.0
2009-04-30 12:30:00,22.02,22.02,21.87,21.87,353600.0,16.4686,16.4686,16.3565,16.3565,353600.0
2009-04-30 12:40:00,21.88,21.91,21.78,21.8,321600.0,16.3639,16.3864,16.2891,16.3041,321600.0
2009-04-30 12:50:00,21.79,21.84,21.78,21.8,258700.0,16.2966,16.334,16.2891,16.3041,258700.0
2009-04-30 13:00:00,21.8,21.85,21.73,21.8,225700.0,16.3041,16.3415,16.2517,16.3041,225700.0
2009-04-30 13:10:00,21.79,21.81,21.63,21.63,395300.0,16.2966,16.3116,16.177,16.177,395300.0
2009-04-30 13:20:00,21.64,21.64,21.46,21.49,393300.0,16.1844,16.1844,16.0498,16.0723,393300.0
2009-04-30 13:30:00,21.49,21.54,21.43,21.47,272300.0,16.0723,16.1096,16.0274,16.0573,272300.0
2009-04-30 13:40:00,21.48,21.59,21.47,21.57,166500.0,16.0648,16.147,16.0573,16.1321,166500.0
2009-04-30 13:50:00,21.57,21.63,21.5,21.53,150500.0,16.1321,16.177,16.0797,16.1022,150500.0
2009-04-30 14:00:00,21.53,21.57,21.51,21.55,134400.0,16.1022,16.1321,16.0872,16.1171,134400.0
2009-04-30 14:10:00,21.56,21.66,21.53,21.66,124400.0,16.1246,16.1994,16.1022,16.1994,124400.0
2009-04-30 14:20:00,21.67,21.72,21.66,21.71,117300.0,16.2069,16.2443,16.1994,16.2368,117300.0
2009-04-30 14:30:00,21.69,21.71,21.63,21.68,149300.0,16.2218,16.2368,16.177,16.2144,149300.0
2009-04-30 14:40:00,21.68,21.68,21.58,21.63,131500.0,16.2144,16.2144,16.1396,16.177,131500.0
2009-04-30 14:50:00,21.62,21.7,21.59,21.69,153700.0,16.1695,16.2293,16.147,16.2218,153700.0
2009-04-30 15:00:00,21.69,21.7,21.5,21.51,233900.0,16.2218,16.2293,16.0797,16.0872,233900.0
2009-04-30 15:10:00,21.51,21.58,21.36,21.49,271600.0,16.0872,16.1396,15.975,16.0723,271600.0
2009-04-30 15:20:00,21.49,21.52,21.4,21.49,304500.0,16.0723,16.0947,16.0049,16.0723,304500.0
2009-04-30 15:30:00,21.49,21.6,21.47,21.56,313600.0,16.0723,16.1545,16.0573,16.1246,313600.0
2009-04-30 15:40:00,21.56,21.6,21.48,21.57,303600.0,16.1246,16.1545,16.0648,16.1321,303600.0
2009-04-30 15:50:00,21.57,21.63,21.48,21.51,574200.0,16.1321,16.177,16.0648,16.0872,574200.0
2009-05-01 09:30:00,21.54,21.75,21.2,21.2,348700.0,16.1096,16.2667,15.8554,15.8554,348700.0
2009-05-01 09:40:00,21.2,21.3,21.1,21.2,254400.0,15.8554,15.9302,15.7806,15.8554,254400.0
2009-05-01 09:50:00,21.2,21.31,21.19,21.21,431200.0,15.8554,15.9376,15.8479,15.8628,431200.0
2009-05-01 10:00:00,21.2,21.3,21.11,21.23,501600.0,15.8554,15.9302,15.7881,15.8778,501600.0
2009-05-01 10:10:00,21.21,21.22,21.0,21.0,289900.0,15.8628,15.8703,15.7058,15.7058,289900.0
2009-05-01 10:20:00,21.0,21.04,20.88,20.97,440100.0,15.7058,15.7357,15.616,15.6833,440100.0
2009-05-01 10:30:00,20.98,21.11,20.92,21.11,277000.0,15.6908,15.7881,15.646,15.7881,277000.0
2009-05-01 10:40:00,21.1,21.11,21.02,21.02,185800.0,15.7806,15.7881,15.7207,15.7207,185800.0
2009-05-01 10:50:00,21.02,21.1,20.98,21.06,268200.0,15.7207,15.7806,15.6908,15.7507,268200.0
2009-05-01 11:00:00,21.06,21.11,20.99,21.11,279400.0,15.7507,15.7881,15.6983,15.7881,279400.0
2009-05-01 11:10:00,21.12,21.21,21.1,21.11,306500.0,15.7955,15.8628,15.7806,15.7881,306500.0
2009-05-01 11:20:00,21.1,21.15,21.05,21.11,186000.0,15.7806,15.818,15.7432,15.7881,186000.0
2009-05-01 11:30:00,21.1,21.11,21.05,21.1,203600.0,15.7806,15.7881,15.7432,15.7806,203600.0
2009-05-01 11:40:00,21.1,21.12,21.0,21.02,200800.0,15.7806,15.7955,15.7058,15.7207,200800.0
2009-05-01 11:50:00,21.02,21.04,20.92,20.94,154700.0,15.7207,15.7357,15.646,15.6609,154700.0
2009-05-01 12:00:00,20.94,20.95,20.86,20.9,161200.0,15.6609,15.6684,15.6011,15.631,161200.0
2009-05-01 12:10:00,20.9,20.95,20.87,20.9,199300.0,15.631,15.6684,15.6086,15.631,199300.0
2009-05-01 12:20:00,20.89,20.91,20.82,20.82,249300.0,15.6235,15.6385,15.5712,15.5712,249300.0
2009-05-01 12:30:00,20.82,20.92,20.76,20.89,177700.0,15.5712,15.646,15.5263,15.6235,177700.0
2009-05-01 12:40:00,20.89,20.9,20.85,20.89,85700.0,15.6235,15.631,15.5936,15.6235,85700.0
2009-05-01 12:50:00,20.9,20.94,20.85,20.89,148400.0,15.631,15.6609,15.5936,15.6235,148400.0
2009-05-01 13:00:00,20.89,20.93,20.85,20.9,119000.0,15.6235,15.6534,15.5936,15.631,119000.0
2009-05-01 13:10:00,20.9,21.0,20.9,20.98,157300.0,15.631,15.7058,15.631,15.6908,157300.0
2009-05-01 13:20:00,20.98,21.0,20.94,20.98,174200.0,15.6908,15.7058,15.6609,15.6908,174200.0
2009-05-01 13:30:00,20.98,21.0,20.94,20.99,237200.0,15.6908,15.7058,15.6609,15.6983,237200.0
2009-05-01 13:40:00,20.98,21.0,20.93,20.96,270200.0,15.6908,15.7058,15.6534,15.6759,270200.0
2009-05-01 13:50:00,20.96,21.0,20.93,21.0,209400.0,15.6759,15.7058,15.6534,15.7058,209400.0
2009-05-01 14:00:00,21.0,21.03,20.96,20.99,196100.0,15.7058,15.7282,15.6759,15.6983,196100.0
2009-05-01 14:10:00,20.99,21.0,20.96,21.0,154600.0,15.6983,15.7058,15.6759,15.7058,154600.0
2009-05-01 14:20:00,21.0,21.01,20.97,20.97,155800.0,15.7058,15.7133,15.6833,15.6833,155800.0
2009-05-01 14:30:00,20.97,21.0,20.94,21.0,186400.0,15.6833,15.7058,15.6609,15.7058,186400.0
2009-05-01 14:40:00,20.99,21.0,20.94,20.94,195300.0,15.6983,15.7058,15.6609,15.6609,195300.0
2009-05-01 14:50:00,20.94,20.98,20.79,20.89,426000.0,15.6609,15.6908,15.5487,15.6235,426000.0
2009-05-01 15:00:00,20.9,20.98,20.84,20.85,264000.0,15.631,15.6908,15.5861,15.5936,264000.0
2009-05-01 15:10:00,20.85,20.85,20.62,20.7,622600.0,15.5936,15.5936,15.4216,15.4814,622600.0
2009-05-01 15:20:00,20.71,20.76,20.61,20.64,433900.0,15.4889,15.5263,15.4141,15.4365,433900.0
2009-05-01 15:30:00,20.63,20.72,20.6,20.7,371800.0,15.4291,15.4964,15.4066,15.4814,371800.0
2009-05-01 15:40:00,20.71,20.79,20.71,20.74,514200.0,15.4889,15.5487,15.4889,15.5113,514200.0
2009-05-01 15:50:00,20.75,20.83,20.73,20.81,752500.0,15.5188,15.5786,15.5039,15.5637,752500.0
2009-05-04 09:30:00,21.1,21.17,20.84,20.97,535200.0,15.7806,15.8329,15.5861,15.6833,535200.0
2009-05-04 09:40:00,20.97,21.05,20.94,20.98,544200.0,15.6833,15.7432,15.6609,15.6908,544200.0
2009-05-04 09:50:00,20.98,21.02,20.92,21.0,413000.0,15.6908,15.7207,15.646,15.7058,413000.0
2009-05-04 10:00:00,21.0,21.35,21.0,21.25,1490700.0,15.7058,15.9675,15.7058,15.8928,1490700.0
2009-05-04 10:10:00,21.24,21.27,21.14,21.22,385700.0,15.8853,15.9077,15.8105,15.8703,385700.0
2009-05-04 10:20:00,21.22,21.25,21.18,21.18,244800.0,15.8703,15.8928,15.8404,15.8404,244800.0
2009-05-04 10:30:00,21.18,21.18,21.12,21.12,229600.0,15.8404,15.8404,15.7955,15.7955,229600.0
2009-05-04 10:40:00,21.13,21.13,21.08,21.12,221600.0,15.803,15.803,15.7656,15.7955,221600.0
2009-05-04 10:50:00,21.12,21.15,21.07,21.09,244900.0,15.7955,15.818,15.7581,15.7731,244900.0
2009-05-04 11:00:00,21.09,21.26,21.08,21.23,423700.0,15.7731,15.9002,15.7656,15.8778,423700.0
2009-05-04 11:10:00,21.24,21.25,21.18,21.19,279500.0,15.8853,15.8928,15.8404,15.8479,279500.0
2009-05-04 11:20:00,21.19,21.21,21.11,21.19,238000.0,15.8479,15.8628,15.7881,15.8479,238000.0
2009-05-04 11:30:00,21.19,21.25,21.17,21.17,211300.0,15.8479,15.8928,15.8329,15.8329,211300.0
2009-05-04 11:40:00,21.18,21.18,21.09,21.09,254300.0,15.8404,15.8404,15.7731,15.7731,254300.0
2009-05-04 11:50:00,21.08,21.11,20.95,20.99,357200.0,15.7656,15.7881,15.6684,15.6983,357200.0
2009-05-04 12:00:00,20.99,21.08,20.95,20.96,271300.0,15.6983,15.7656,15.6684,15.6759,271300.0
2009-05-04 12:10:00,20.96,21.01,20.83,20.84,553500.0,15.6759,15.7133,15.5786,15.5861,553500.0
2009-05-04 12:20:00,20.84,20.87,20.79,20.83,234900.0,15.5861,15.6086,15.5487,15.5786,234900.0
2009-05-04 12:30:00,20.82,20.85,20.76,20.78,368900.0,15.5712,15.5936,15.5263,15.5412,368900.0
2009-05-04 12:40:00,20.78,20.86,20.77,20.84,367600.0,15.5412,15.6011,15.5338,15.5861,367600.0
2009-05-04 12:50:00,20.84,20.87,20.79,20.86,157300.0,15.5861,15.6086,15.5487,15.6011,157300.0
2009-05-04 13:00:00,20.86,20.92,20.86,20.92,193500.0,15.6011,15.646,15.6011,15.646,193500.0
2009-05-04 13:10:00,20.92,20.94,20.91,20.91,131800.0,15.646,15.6609,15.6385,15.6385,131800.0
2009-05-04 13:20:00,20.91,20.97,20.89,20.97,186900.0,15.6385,15.6833,15.6235,15.6833,186900.0
2009-05-04 13:30:00,20.97,20.99,20.95,20.98,249600.0,15.6833,15.6983,15.6684,15.6908,249600.0
2009-05-04 13:40:00,20.98,21.0,20.97,20.99,217800.0,15.6908,15.7058,15.6833,15.6983,217800.0
2009-05-04 13:50:00,20.99,21.01,20.91,20.98,323300.0,15.6983,15.7133,15.6385,15.6908,323300.0
2009-05-04 14:00:00,20.98,21.0,20.89,20.9,352100.0,15.6908,15.7058,15.6235,15.631,352100.0
2009-05-04 14:10:00,20.9,21.06,20.89,21.06,337100.0,15.631,15.7507,15.6235,15.7507,337100.0
2009-05-04 14:20:00,21.06,21.18,21.05,21.15,479700.0,15.7507,15.8404,15.7432,15.818,479700.0
2009-05-04 14:30:00,21.15,21.17,21.03,21.07,331300.0,15.818,15.8329,15.7282,15.7581,331300.0
2009-05-04 14:40:00,21.07,21.11,21.03,21.08,295200.0,15.7581,15.7881,15.7282,15.7656,295200.0
2009-05-04 14:50:00,21.08,21.09,20.94,20.98,334900.0,15.7656,15.7731,15.6609,15.6908,334900.0
2009-05-04 15:00:00,20.98,21.02,20.98,21.01,276200.0,15.6908,15.7207,15.6908,15.7133,276200.0
2009-05-04 15:10:00,21.01,21.01,21.0,21.01,262900.0,15.7133,15.7133,15.7058,15.7133,262900.0
2009-05-04 15:20:00,21.01,21.01,20.97,21.0,471000.0,15.7133,15.7133,15.6833,15.7058,471000.0
2009-05-04 15:30:00,21.0,21.01,20.96,21.0,417700.0,15.7058,15.7133,15.6759,15.7058,417700.0
2009-05-04 15:40:00,21.0,21.01,20.91,20.91,712000.0,15.7058,15.7133,15.6385,15.6385,712000.0
2009-05-04 15:50:00,20.91,21.05,20.91,21.05,1800900.0,15.6385,15.7432,15.6385,15.7432,1800900.0
2009-05-05 09:30:00,20.97,21.11,20.9,21.1,533400.0,15.6833,15.7881,15.631,15.7806,533400.0
2009-05-05 09:40:00,21.1,21.11,20.88,20.95,460100.0,15.7806,15.7881,15.616,15.6684,460100.0
2009-05-05 09:50:00,20.95,21.0,20.93,21.0,345200.0,15.6684,15.7058,15.6534,15.7058,345200.0
2009-05-05 10:00:00,21.0,21.1,20.92,20.93,931300.0,15.7058,15.7806,15.646,15.6534,931300.0
2009-05-05 10:10:00,20.94,21.1,20.93,21.08,375600.0,15.6609,15.7806,15.6534,15.7656,375600.0
2009-05-05 10:20:00,21.08,21.09,20.92,20.96,320700.0,15.7656,15.7731,15.646,15.6759,320700.0
2009-05-05 10:30:00,20.96,20.97,20.87,20.88,212800.0,15.6759,15.6833,15.6086,15.616,212800.0
2009-05-05 10:40:00,20.88,20.91,20.8,20.88,185600.0,15.616,15.6385,15.5562,15.616,185600.0
2009-05-05 10:50:00,20.88,20.92,20.8,20.81,143500.0,15.616,15.646,15.5562,15.5637,143500.0
2009-05-05 11:00:00,20.81,20.91,20.8,20.87,154800.0,15.5637,15.6385,15.5562,15.6086,154800.0
2009-05-05 11:10:00,20.86,20.96,20.86,20.95,144400.0,15.6011,15.6759,15.6011,15.6684,144400.0
2009-05-05 11:20:00,20.96,21.0,20.93,20.98,150600.0,15.6759,15.7058,15.6534,15.6908,150600.0
2009-05-05 11:30:00,20.98,21.01,20.91,20.99,183400.0,15.6908,15.7133,15.6385,15.6983,183400.0
2009-05-05 11:40:00,21.0,21.06,20.99,21.03,171000.0,15.7058,15.7507,15.6983,15.7282,171000.0
2009-05-05 11:50:00,21.04,21.05,20.96,20.97,88500.0,15.7357,15.7432,15.6759,15.6833,88500.0
2009-05-05 12:00:00,20.97,21.0,20.93,20.98,102800.0,15.6833,15.7058,15.6534,15.6908,102800.0
2009-05-05 12:10:00,20.98,20.99,20.96,20.99,85100.0,15.6908,15.6983,15.6759,15.6983,85100.0
2009-05-05 12:20:00,20.99,21.01,20.98,21.0,86100.0,15.6983,15.7133,15.6908,15.7058,86100.0
2009-05-05 12:30:00,21.0,21.01,20.92,20.94,85500.0,15.7058,15.7133,15.646,15.6609,85500.0
2009-05-05 12:40:00,20.93,20.95,20.91,20.95,106600.0,15.6534,15.6684,15.6385,15.6684,106600.0
2009-05-05 12:50:00,20.94,20.96,20.86,20.88,169000.0,15.6609,15.6759,15.6011,15.616,169000.0
2009-05-05 13:00:00,20.88,20.97,20.86,20.95,100800.0,15.616,15.6833,15.6011,15.6684,100800.0
2009-05-05 13:10:00,20.95,20.97,20.88,20.94,84900.0,15.6684,15.6833,15.616,15.6609,84900.0
2009-05-05 13:20:00,20.93,20.96,20.88,20.89,80600.0,15.6534,15.6759,15.616,15.6235,80600.0
2009-05-05 13:30:00,20.89,20.91,20.85,20.89,87600.0,15.6235,15.6385,15.5936,15.6235,87600.0
2009-05-05 13:40:00,20.9,20.98,20.89,20.95,219700.0,15.631,15.6908,15.6235,15.6684,219700.0
2009-05-05 13:50:00,20.94,20.98,20.93,20.93,88900.0,15.6609,15.6908,15.6534,15.6534,88900.0
2009-05-05 14:00:00,20.93,20.95,20.87,20.93,79300.0,15.6534,15.6684,15.6086,15.6534,79300.0
2009-05-05 14:10:00,20.93,20.98,20.92,20.94,149400.0,15.6534,15.6908,15.646,15.6609,149400.0
2009-05-05 14:20:00,20.93,20.95,20.8,20.83,202800.0,15.6534,15.6684,15.5562,15.5786,202800.0
2009-05-05 14:30:00,20.83,20.9,20.81,20.87,113700.0,15.5786,15.631,15.5637,15.6086,113700.0
2009-05-05 14:40:00,20.87,20.98,20.86,20.98,217300.0,15.6086,15.6908,15.6011,15.6908,217300.0
2009-05-05 14:50:00,20.98,21.05,20.95,20.95,224700.0,15.6908,15.7432,15.6684,15.6684,224700.0
2009-05-05 15:00:00,20.95,21.06,20.92,21.02,313400.0,15.6684,15.7507,15.646,15.7207,313400.0
2009-05-05 15:10:00,21.01,21.02,20.92,20.99,190600.0,15.7133,15.7207,15.646,15.6983,190600.0
2009-05-05 15:20:00,20.98,21.02,20.92,20.96,194600.0,15.6908,15.7207,15.646,15.6759,194600.0
2009-05-05 15:30:00,20.97,21.07,20.96,20.99,299700.0,15.6833,15.7581,15.6759,15.6983,299700.0
2009-05-05 15:40:00,20.99,21.05,20.98,21.04,248100.0,15.6983,15.7432,15.6908,15.7357,248100.0
2009-05-05 15:50:00,21.04,21.05,20.97,21.03,577000.0,15.7357,15.7432,15.6833,15.7282,577000.0
2009-05-06 09:30:00,21.02,21.18,20.97,21.09,382000.0,15.7207,15.8404,15.6833,15.7731,382000.0
2009-05-06 09:40:00,21.09,21.09,20.75,20.8,465100.0,15.7731,15.7731,15.5188,15.5562,465100.0
2009-05-06 09:50:00,20.8,20.91,20.76,20.8,505200.0,15.5562,15.6385,15.5263,15.5562,505200.0
2009-05-06 10:00:00,20.78,20.81,20.52,20.59,583500.0,15.5412,15.5637,15.3468,15.3991,583500.0
2009-05-06 10:10:00,20.6,20.74,20.56,20.57,511100.0,15.4066,15.5113,15.3767,15.3842,511100.0
2009-05-06 10:20:00,20.57,20.62,20.45,20.45,308600.0,15.3842,15.4216,15.2944,15.2944,308600.0
2009-05-06 10:30:00,20.45,20.58,20.41,20.48,286500.0,15.2944,15.3917,15.2645,15.3169,286500.0
2009-05-06 10:40:00,20.49,20.54,20.44,20.44,199300.0,15.3244,15.3618,15.287,15.287,199300.0
2009-05-06 10:50:00,20.45,20.45,20.36,20.45,357600.0,15.2944,15.2944,15.2271,15.2944,357600.0
2009-05-06 11:00:00,20.45,20.47,20.37,20.38,386900.0,15.2944,15.3094,15.2346,15.2421,386900.0
2009-05-06 11:10:00,20.37,20.43,20.32,20.36,380600.0,15.2346,15.2795,15.1972,15.2271,380600.0
2009-05-06 11:20:00,20.35,20.36,20.24,20.34,478100.0,15.2197,15.2271,15.1374,15.2122,478100.0
2009-05-06 11:30:00,20.34,20.48,20.3,20.46,229200.0,15.2122,15.3169,15.1823,15.3019,229200.0
2009-05-06 11:40:00,20.46,20.51,20.44,20.47,158200.0,15.3019,15.3393,15.287,15.3094,158200.0
2009-05-06 11:50:00,20.47,20.59,20.44,20.59,232000.0,15.3094,15.3991,15.287,15.3991,232000.0
2009-05-06 12:00:00,20.59,20.7,20.58,20.66,399000.0,15.3991,15.4814,15.3917,15.4515,399000.0
2009-05-06 12:10:00,20.66,20.76,20.66,20.72,170300.0,15.4515,15.5263,15.4515,15.4964,170300.0
2009-05-06 12:20:00,20.73,20.73,20.66,20.7,189300.0,15.5039,15.5039,15.4515,15.4814,189300.0
2009-05-06 12:30:00,20.7,20.72,20.58,20.58,191600.0,15.4814,15.4964,15.3917,15.3917,191600.0
2009-05-06 12:40:00,20.58,20.68,20.58,20.67,131900.0,15.3917,15.4665,15.3917,15.459,131900.0
2009-05-06 12:50:00,20.67,20.74,20.61,20.63,159100.0,15.459,15.5113,15.4141,15.4291,159100.0
2009-05-06 13:00:00,20.62,20.65,20.52,20.54,114700.0,15.4216,15.444,15.3468,15.3618,114700.0
2009-05-06 13:10:00,20.53,20.59,20.52,20.59,102500.0,15.3543,15.3991,15.3468,15.3991,102500.0
2009-05-06 13:20:00,20.59,20.66,20.48,20.48,227600.0,15.3991,15.4515,15.3169,15.3169,227600.0
2009-05-06 13:30:00,20.47,20.58,20.45,20.55,126000.0,15.3094,15.3917,15.2944,15.3692,126000.0
2009-05-06 13:40:00,20.54,20.63,20.5,20.6,225300.0,15.3618,15.4291,15.3318,15.4066,225300.0
2009-05-06 13:50:00,20.61,20.78,20.59,20.77,324300.0,15.4141,15.5412,15.3991,15.5338,324300.0
2009-05-06 14:00:00,20.78,20.9,20.73,20.88,329200.0,15.5412,15.631,15.5039,15.616,329200.0
2009-05-06 14:10:00,20.88,20.89,20.79,20.83,150200.0,15.616,15.6235,15.5487,15.5786,150200.0
2009-05-06 14:20:00,20.83,20.95,20.83,20.92,260000.0,15.5786,15.6684,15.5786,15.646,260000.0
2009-05-06 14:30:00,20.92,20.99,20.89,20.91,267300.0,15.646,15.6983,15.6235,15.6385,267300.0
2009-05-06 14:40:00,20.92,20.95,20.85,20.94,230300.0,15.646,15.6684,15.5936,15.6609,230300.0
2009-05-06 14:50:00,20.94,20.96,20.82,20.82,249400.0,15.6609,15.6759,15.5712,15.5712,249400.0
2009-05-06 15:00:00,20.83,20.89,20.79,20.86,171400.0,15.5786,15.6235,15.5487,15.6011,171400.0
2009-05-06 15:10:00,20.86,20.86,20.77,20.79,161600.0,15.6011,15.6011,15.5338,15.5487,161600.0
2009-05-06 15:20:00,20.79,20.82,20.69,20.79,329500.0,15.5487,15.5712,15.4739,15.5487,329500.0
2009-05-06 15:30:00,20.79,20.84,20.7,20.71,426100.0,15.5487,15.5861,15.4814,15.4889,426100.0
2009-05-06 15:40:00,20.71,20.81,20.7,20.8,450500.0,15.4889,15.5637,15.4814,15.5562,450500.0
2009-05-06 15:50:00,20.8,20.87,20.72,20.86,536200.0,15.5562,15.6086,15.4964,15.6011,536200.0
2009-05-07 09:30:00,21.01,21.12,20.86,21.0,392700.0,15.7133,15.7955,15.6011,15.7058,392700.0
2009-05-07 09:40:00,21.0,21.04,20.75,20.75,512700.0,15.7058,15.7357,15.5188,15.5188,512700.0
2009-05-07 09:50:00,20.75,20.88,20.69,20.87,274300.0,15.5188,15.616,15.4739,15.6086,274300.0
2009-05-07 10:00:00,20.88,20.91,20.65,20.76,593100.0,15.616,15.6385,15.444,15.5263,593100.0
2009-05-07 10:10:00,20.77,20.83,20.72,20.78,422900.0,15.5338,15.5786,15.4964,15.5412,422900.0
2009-05-07 10:20:00,20.77,20.79,20.36,20.42,849700.0,15.5338,15.5487,15.2271,15.272,849700.0
2009-05-07 10:30:00,20.43,20.43,20.23,20.3,1137000.0,15.2795,15.2795,15.1299,15.1823,1137000.0
2009-05-07 10:40:00,20.31,20.43,20.23,20.4,594900.0,15.1897,15.2795,15.1299,15.257,594900.0
2009-05-07 10:50:00,20.41,20.51,20.25,20.37,881100.0,15.2645,15.3393,15.1449,15.2346,881100.0
2009-05-07 11:00:00,20.37,20.49,20.36,20.49,360000.0,15.2346,15.3244,15.2271,15.3244,360000.0
2009-05-07 11:10:00,20.48,20.59,20.48,20.57,425500.0,15.3169,15.3991,15.3169,15.3842,425500.0
2009-05-07 11:20:00,20.58,20.59,20.52,20.53,363000.0,15.3917,15.3991,15.3468,15.3543,363000.0
2009-05-07 11:30:00,20.54,20.61,20.52,20.56,249000.0,15.3618,15.4141,15.3468,15.3767,249000.0
2009-05-07 11:40:00,20.56,20.64,20.56,20.59,291800.0,15.3767,15.4365,15.3767,15.3991,291800.0
2009-05-07 11:50:00,20.59,20.72,20.58,20.69,482800.0,15.3991,15.4964,15.3917,15.4739,482800.0
2009-05-07 12:00:00,20.69,20.69,20.55,20.55,137000.0,15.4739,15.4739,15.3692,15.3692,137000.0
2009-05-07 12:10:00,20.55,20.58,20.51,20.56,178100.0,15.3692,15.3917,15.3393,15.3767,178100.0
2009-05-07 12:20:00,20.56,20.59,20.51,20.51,189200.0,15.3767,15.3991,15.3393,15.3393,189200.0
2009-05-07 12:30:00,20.52,20.53,20.5,20.51,205100.0,15.3468,15.3543,15.3318,15.3393,205100.0
2009-05-07 12:40:00,20.51,20.62,20.51,20.6,215300.0,15.3393,15.4216,15.3393,15.4066,215300.0
2009-05-07 12:50:00,20.61,20.64,20.6,20.6,160400.0,15.4141,15.4365,15.4066,15.4066,160400.0
2009-05-07 13:00:00,20.6,20.61,20.47,20.47,330700.0,15.4066,15.4141,15.3094,15.3094,330700.0
2009-05-07 13:10:00,20.47,20.5,20.4,20.42,345100.0,15.3094,15.3318,15.257,15.272,345100.0
2009-05-07 13:20:00,20.43,20.51,20.41,20.51,215800.0,15.2795,15.3393,15.2645,15.3393,215800.0
2009-05-07 13:30:00,20.5,20.51,20.45,20.48,287700.0,15.3318,15.3393,15.2944,15.3169,287700.0
2009-05-07 13:40:00,20.48,20.48,20.4,20.43,360000.0,15.3169,15.3169,15.257,15.2795,360000.0
2009-05-07 13:50:00,20.43,20.47,20.43,20.46,410300.0,15.2795,15.3094,15.2795,15.3019,410300.0
2009-05-07 14:00:00,20.45,20.47,20.4,20.44,382300.0,15.2944,15.3094,15.257,15.287,382300.0
2009-05-07 14:10:00,20.43,20.43,20.33,20.35,300700.0,15.2795,15.2795,15.2047,15.2197,300700.0
2009-05-07 14:20:00,20.34,20.41,20.34,20.41,264800.0,15.2122,15.2645,15.2122,15.2645,264800.0
2009-05-07 14:30:00,20.4,20.42,20.33,20.33,336400.0,15.257,15.272,15.2047,15.2047,336400.0
2009-05-07 14:40:00,20.34,20.42,20.27,20.42,281700.0,15.2122,15.272,15.1598,15.272,281700.0
2009-05-07 14:50:00,20.42,20.44,20.38,20.42,335700.0,15.272,15.287,15.2421,15.272,335700.0
2009-05-07 15:00:00,20.42,20.46,20.35,20.39,349500.0,15.272,15.3019,15.2197,15.2496,349500.0
2009-05-07 15:10:00,20.39,20.41,20.31,20.35,309300.0,15.2496,15.2645,15.1897,15.2197,309300.0
2009-05-07 15:20:00,20.35,20.41,20.33,20.36,301800.0,15.2197,15.2645,15.2047,15.2271,301800.0
2009-05-07 15:30:00,20.36,20.36,20.21,20.25,542000.0,15.2271,15.2271,15.1149,15.1449,542000.0
2009-05-07 15:40:00,20.25,20.39,20.23,20.37,754400.0,15.1449,15.2496,15.1299,15.2346,754400.0
2009-05-07 15:50:00,20.38,20.44,20.33,20.38,828900.0,15.2421,15.287,15.2047,15.2421,828900.0
2009-05-08 09:30:00,20.3,20.5,20.0,20.03,1152700.0,15.1823,15.3318,14.9579,14.9803,1152700.0
2009-05-08 09:40:00,20.04,20.17,19.81,19.89,1306800.0,14.9878,15.085,14.8158,14.8756,1306800.0
2009-05-08 09:50:00,19.89,19.91,19.62,19.69,941500.0,14.8756,14.8906,14.6737,14.726,941500.0
2009-05-08 10:00:00,19.69,19.71,19.5,19.58,1194900.0,14.726,14.741,14.5839,14.6438,1194900.0
2009-05-08 10:10:00,19.57,19.59,19.33,19.37,922600.0,14.6363,14.6513,14.4568,14.4867,922600.0
2009-05-08 10:20:00,19.37,19.53,19.31,19.51,878800.0,14.4867,14.6064,14.4418,14.5914,878800.0
2009-05-08 10:30:00,19.51,19.69,19.48,19.5,689600.0,14.5914,14.726,14.569,14.5839,689600.0
2009-05-08 10:40:00,19.5,19.61,19.48,19.57,361500.0,14.5839,14.6662,14.569,14.6363,361500.0
2009-05-08 10:50:00,19.56,19.57,19.42,19.42,693800.0,14.6288,14.6363,14.5241,14.5241,693800.0
2009-05-08 11:00:00,19.41,19.62,19.4,19.61,465800.0,14.5166,14.6737,14.5092,14.6662,465800.0
2009-05-08 11:10:00,19.61,19.68,19.57,19.65,455600.0,14.6662,14.7186,14.6363,14.6961,455600.0
2009-05-08 11:20:00,19.64,19.66,19.51,19.52,577800.0,14.6886,14.7036,14.5914,14.5989,577800.0
2009-05-08 11:30:00,19.51,19.51,19.43,19.44,538100.0,14.5914,14.5914,14.5316,14.5391,538100.0
2009-05-08 11:40:00,19.44,19.53,19.43,19.47,552400.0,14.5391,14.6064,14.5316,14.5615,552400.0
2009-05-08 11:50:00,19.47,19.5,19.46,19.5,206100.0,14.5615,14.5839,14.554,14.5839,206100.0
2009-05-08 12:00:00,19.5,19.55,19.49,19.53,520400.0,14.5839,14.6213,14.5765,14.6064,520400.0
2009-05-08 12:10:00,19.53,19.55,19.52,19.55,817600.0,14.6064,14.6213,14.5989,14.6213,817600.0
2009-05-08 12:20:00,19.55,19.56,19.54,19.54,271900.0,14.6213,14.6288,14.6139,14.6139,271900.0
2009-05-08 12:30:00,19.54,19.55,19.49,19.5,461600.0,14.6139,14.6213,14.5765,14.5839,461600.0
2009-05-08 12:40:00,19.5,19.53,19.49,19.5,280400.0,14.5839,14.6064,14.5765,14.5839,280400.0
2009-05-08 12:50:00,19.5,19.55,19.49,19.55,477200.0,14.5839,14.6213,14.5765,14.6213,477200.0
2009-05-08 13:00:00,19.55,19.55,19.53,19.53,271000.0,14.6213,14.6213,14.6064,14.6064,271000.0
2009-05-08 13:10:00,19.54,19.54,19.53,19.54,240300.0,14.6139,14.6139,14.6064,14.6139,240300.0
2009-05-08 13:20:00,19.54,19.57,19.53,19.56,822200.0,14.6139,14.6363,14.6064,14.6288,822200.0
2009-05-08 13:30:00,19.56,19.56,19.51,19.52,407300.0,14.6288,14.6288,14.5914,14.5989,407300.0
2009-05-08 13:40:00,19.52,19.54,19.51,19.53,967100.0,14.5989,14.6139,14.5914,14.6064,967100.0
2009-05-08 13:50:00,19.53,19.54,19.51,19.52,754100.0,14.6064,14.6139,14.5914,14.5989,754100.0
2009-05-08 14:00:00,19.51,19.59,19.51,19.58,494700.0,14.5914,14.6513,14.5914,14.6438,494700.0
2009-05-08 14:10:00,19.58,19.64,19.58,19.64,342700.0,14.6438,14.6886,14.6438,14.6886,342700.0
2009-05-08 14:20:00,19.64,19.71,19.61,19.7,663300.0,14.6886,14.741,14.6662,14.7335,663300.0
2009-05-08 14:30:00,19.7,19.79,19.7,19.78,453500.0,14.7335,14.8008,14.7335,14.7934,453500.0
2009-05-08 14:40:00,19.78,19.79,19.71,19.79,644400.0,14.7934,14.8008,14.741,14.8008,644400.0
2009-05-08 14:50:00,19.79,19.87,19.78,19.82,504700.0,14.8008,14.8607,14.7934,14.8233,504700.0
2009-05-08 15:00:00,19.83,19.85,19.78,19.83,473200.0,14.8307,14.8457,14.7934,14.8307,473200.0
2009-05-08 15:10:00,19.83,19.84,19.75,19.77,596700.0,14.8307,14.8382,14.7709,14.7859,596700.0
2009-05-08 15:20:00,19.77,19.8,19.77,19.79,557500.0,14.7859,14.8083,14.7859,14.8008,557500.0
2009-05-08 15:30:00,19.79,19.8,19.71,19.72,839200.0,14.8008,14.8083,14.741,14.7485,839200.0
2009-05-08 15:40:00,19.72,19.83,19.71,19.82,1078700.0,14.7485,14.8307,14.741,14.8233,1078700.0
2009-05-08 15:50:00,19.83,19.85,19.76,19.81,1510400.0,14.8307,14.8457,14.7784,14.8158,1510400.0
2009-05-11 09:30:00,19.12,19.27,19.01,19.03,932900.0,14.2997,14.4119,14.2175,14.2324,932900.0
2009-05-11 09:40:00,19.05,19.15,18.98,19.14,958500.0,14.2474,14.3222,14.195,14.3147,958500.0
2009-05-11 09:50:00,19.14,19.17,19.09,19.13,697800.0,14.3147,14.3371,14.2773,14.3072,697800.0
2009-05-11 10:00:00,19.12,19.16,18.98,19.02,1101800.0,14.2997,14.3297,14.195,14.225,1101800.0
2009-05-11 10:10:00,19.02,19.08,18.98,19.08,826900.0,14.225,14.2698,14.195,14.2698,826900.0
2009-05-11 10:20:00,19.08,19.17,19.06,19.07,649000.0,14.2698,14.3371,14.2549,14.2623,649000.0
2009-05-11 10:30:00,19.07,19.22,19.02,19.2,477600.0,14.2623,14.3745,14.225,14.3596,477600.0
2009-05-11 10:40:00,19.2,19.32,19.19,19.27,559100.0,14.3596,14.4493,14.3521,14.4119,559100.0
2009-05-11 10:50:00,19.26,19.27,19.14,19.2,388200.0,14.4044,14.4119,14.3147,14.3596,388200.0
2009-05-11 11:00:00,19.21,19.22,19.13,19.15,709800.0,14.3671,14.3745,14.3072,14.3222,709800.0
2009-05-11 11:10:00,19.15,19.26,19.1,19.24,607100.0,14.3222,14.4044,14.2848,14.3895,607100.0
2009-05-11 11:20:00,19.24,19.27,19.16,19.19,694900.0,14.3895,14.4119,14.3297,14.3521,694900.0
2009-05-11 11:30:00,19.19,19.19,19.04,19.04,341900.0,14.3521,14.3521,14.2399,14.2399,341900.0
2009-05-11 11:40:00,19.04,19.1,18.97,19.09,535800.0,14.2399,14.2848,14.1876,14.2773,535800.0
2009-05-11 11:50:00,19.08,19.11,19.04,19.04,234600.0,14.2698,14.2923,14.2399,14.2399,234600.0
2009-05-11 12:00:00,19.04,19.13,18.99,19.1,275400.0,14.2399,14.3072,14.2025,14.2848,275400.0
2009-05-11 12:10:00,19.1,19.1,19.0,19.04,351600.0,14.2848,14.2848,14.21,14.2399,351600.0
2009-05-11 12:20:00,19.04,19.07,19.02,19.04,194400.0,14.2399,14.2623,14.225,14.2399,194400.0
2009-05-11 12:30:00,19.03,19.08,19.03,19.06,275300.0,14.2324,14.2698,14.2324,14.2549,275300.0
2009-05-11 12:40:00,19.06,19.07,19.04,19.05,269300.0,14.2549,14.2623,14.2399,14.2474,269300.0
2009-05-11 12:50:00,19.05,19.06,19.01,19.01,234400.0,14.2474,14.2549,14.2175,14.2175,234400.0
2009-05-11 13:00:00,19.01,19.02,18.98,19.0,369000.0,14.2175,14.225,14.195,14.21,369000.0
2009-05-11 13:10:00,19.0,19.06,19.0,19.05,384700.0,14.21,14.2549,14.21,14.2474,384700.0
2009-05-11 13:20:00,19.06,19.15,19.06,19.12,274300.0,14.2549,14.3222,14.2549,14.2997,274300.0
2009-05-11 13:30:00,19.13,19.22,19.11,19.22,387800.0,14.3072,14.3745,14.2923,14.3745,387800.0
2009-05-11 13:40:00,19.22,19.22,19.17,19.2,392900.0,14.3745,14.3745,14.3371,14.3596,392900.0
2009-05-11 13:50:00,19.2,19.2,19.13,19.14,314200.0,14.3596,14.3596,14.3072,14.3147,314200.0
2009-05-11 14:00:00,19.14,19.14,19.05,19.07,269200.0,14.3147,14.3147,14.2474,14.2623,269200.0
2009-05-11 14:10:00,19.06,19.07,18.99,19.01,356900.0,14.2549,14.2623,14.2025,14.2175,356900.0
2009-05-11 14:20:00,19.0,19.01,18.99,19.0,358300.0,14.21,14.2175,14.2025,14.21,358300.0
2009-05-11 14:30:00,19.0,19.08,18.99,19.01,368300.0,14.21,14.2698,14.2025,14.2175,368300.0
2009-05-11 14:40:00,19.02,19.07,19.0,19.06,382000.0,14.225,14.2623,14.21,14.2549,382000.0
2009-05-11 14:50:00,19.07,19.12,19.06,19.08,306500.0,14.2623,14.2997,14.2549,14.2698,306500.0
2009-05-11 15:00:00,19.08,19.08,19.02,19.04,424900.0,14.2698,14.2698,14.225,14.2399,424900.0
2009-05-11 15:10:00,19.03,19.08,19.03,19.05,223600.0,14.2324,14.2698,14.2324,14.2474,223600.0
2009-05-11 15:20:00,19.05,19.05,18.98,19.01,625400.0,14.2474,14.2474,14.195,14.2175,625400.0
2009-05-11 15:30:00,19.0,19.02,18.97,19.02,588800.0,14.21,14.225,14.1876,14.225,588800.0
2009-05-11 15:40:00,19.01,19.06,19.0,19.06,751200.0,14.2175,14.2549,14.21,14.2549,751200.0
2009-05-11 15:50:00,19.05,19.06,18.98,19.01,1299400.0,14.2474,14.2549,14.195,14.2175,1299400.0
2009-05-12 09:30:00,19.15,19.32,19.0,19.01,515200.0,14.3222,14.4493,14.21,14.2175,515200.0
2009-05-12 09:40:00,19.01,19.02,18.77,18.91,516000.0,14.2175,14.225,14.038,14.1427,516000.0
2009-05-12 09:50:00,18.9,19.05,18.8,19.01,538400.0,14.1352,14.2474,14.0604,14.2175,538400.0
2009-05-12 10:00:00,19.01,19.04,18.88,18.9,503200.0,14.2175,14.2399,14.1202,14.1352,503200.0
2009-05-12 10:10:00,18.9,18.93,18.8,18.91,491100.0,14.1352,14.1576,14.0604,14.1427,491100.0
2009-05-12 10:20:00,18.9,18.95,18.8,18.82,369200.0,14.1352,14.1726,14.0604,14.0754,369200.0
2009-05-12 10:30:00,18.82,18.88,18.81,18.86,314700.0,14.0754,14.1202,14.0679,14.1053,314700.0
2009-05-12 10:40:00,18.85,18.98,18.84,18.97,267900.0,14.0978,14.195,14.0903,14.1876,267900.0
2009-05-12 10:50:00,18.97,19.04,18.96,19.04,317500.0,14.1876,14.2399,14.1801,14.2399,317500.0
2009-05-12 11:00:00,19.04,19.1,19.02,19.05,566700.0,14.2399,14.2848,14.225,14.2474,566700.0
2009-05-12 11:10:00,19.04,19.09,18.99,19.02,370000.0,14.2399,14.2773,14.2025,14.225,370000.0
2009-05-12 11:20:00,19.02,19.03,18.94,19.02,303600.0,14.225,14.2324,14.1651,14.225,303600.0
2009-05-12 11:30:00,19.01,19.07,18.99,19.07,217600.0,14.2175,14.2623,14.2025,14.2623,217600.0
2009-05-12 11:40:00,19.06,19.11,19.03,19.04,205300.0,14.2549,14.2923,14.2324,14.2399,205300.0
2009-05-12 11:50:00,19.04,19.06,18.94,18.97,446800.0,14.2399,14.2549,14.1651,14.1876,446800.0
2009-05-12 12:00:00,18.96,18.98,18.88,18.89,295500.0,14.1801,14.195,14.1202,14.1277,295500.0
2009-05-12 12:10:00,18.9,18.97,18.89,18.96,266200.0,14.1352,14.1876,14.1277,14.1801,266200.0
2009-05-12 12:20:00,18.96,19.01,18.95,18.95,330600.0,14.1801,14.2175,14.1726,14.1726,330600.0
2009-05-12 12:30:00,18.96,19.01,18.94,18.97,308200.0,14.1801,14.2175,14.1651,14.1876,308200.0
2009-05-12 12:40:00,18.96,19.06,18.96,19.05,160700.0,14.1801,14.2549,14.1801,14.2474,160700.0
2009-05-12 12:50:00,19.05,19.08,18.99,18.99,269500.0,14.2474,14.2698,14.2025,14.2025,269500.0
2009-05-12 13:00:00,18.99,19.02,18.98,19.01,258200.0,14.2025,14.225,14.195,14.2175,258200.0
2009-05-12 13:10:00,19.01,19.02,18.99,19.02,552500.0,14.2175,14.225,14.2025,14.225,552500.0
2009-05-12 13:20:00,19.02,19.03,19.0,19.01,234600.0,14.225,14.2324,14.21,14.2175,234600.0
2009-05-12 13:30:00,19.01,19.09,19.0,19.07,627100.0,14.2175,14.2773,14.21,14.2623,627100.0
2009-05-12 13:40:00,19.07,19.07,19.01,19.03,205000.0,14.2623,14.2623,14.2175,14.2324,205000.0
2009-05-12 13:50:00,19.03,19.04,18.98,19.0,325700.0,14.2324,14.2399,14.195,14.21,325700.0
2009-05-12 14:00:00,19.0,19.07,18.97,19.05,459300.0,14.21,14.2623,14.1876,14.2474,459300.0
2009-05-12 14:10:00,19.06,19.06,19.02,19.04,118800.0,14.2549,14.2549,14.225,14.2399,118800.0
2009-05-12 14:20:00,19.05,19.07,19.0,19.02,285400.0,14.2474,14.2623,14.21,14.225,285400.0
2009-05-12 14:30:00,19.02,19.11,19.0,19.11,294600.0,14.225,14.2923,14.21,14.2923,294600.0
2009-05-12 14:40:00,19.1,19.14,19.07,19.09,296500.0,14.2848,14.3147,14.2623,14.2773,296500.0
2009-05-12 14:50:00,19.09,19.25,19.09,19.21,311400.0,14.2773,14.397,14.2773,14.3671,311400.0
2009-05-12 15:00:00,19.22,19.28,19.19,19.23,602700.0,14.3745,14.4194,14.3521,14.382,602700.0
2009-05-12 15:10:00,19.23,19.24,19.17,19.21,391000.0,14.382,14.3895,14.3371,14.3671,391000.0
2009-05-12 15:20:00,19.21,19.34,19.18,19.3,419000.0,14.3671,14.4643,14.3446,14.4344,419000.0
2009-05-12 15:30:00,19.29,19.34,19.27,19.3,372800.0,14.4269,14.4643,14.4119,14.4344,372800.0
2009-05-12 15:40:00,19.3,19.32,19.27,19.28,690700.0,14.4344,14.4493,14.4119,14.4194,690700.0
2009-05-12 15:50:00,19.29,19.3,19.21,19.24,1119800.0,14.4269,14.4344,14.3671,14.3895,1119800.0
2009-05-13 09:30:00,18.87,19.0,18.62,18.62,1080100.0,14.1128,14.21,13.9258,13.9258,1080100.0
2009-05-13 09:40:00,18.62,18.79,18.57,18.72,1157800.0,13.9258,14.0529,13.8884,14.0006,1157800.0
2009-05-13 09:50:00,18.73,18.92,18.72,18.84,1161800.0,14.0081,14.1502,14.0006,14.0903,1161800.0
2009-05-13 10:00:00,18.84,18.85,18.64,18.71,688400.0,14.0903,14.0978,13.9408,13.9931,688400.0
2009-05-13 10:10:00,18.71,18.9,18.67,18.78,637100.0,13.9931,14.1352,13.9632,14.0455,637100.0
2009-05-13 10:20:00,18.79,18.9,18.73,18.82,523000.0,14.0529,14.1352,14.0081,14.0754,523000.0
2009-05-13 10:30:00,18.82,18.84,18.73,18.81,668900.0,14.0754,14.0903,14.0081,14.0679,668900.0
2009-05-13 10:40:00,18.81,18.85,18.78,18.8,311800.0,14.0679,14.0978,14.0455,14.0604,311800.0
2009-05-13 10:50:00,18.8,18.88,18.74,18.74,446300.0,14.0604,14.1202,14.0155,14.0155,446300.0
2009-05-13 11:00:00,18.75,18.75,18.69,18.73,491400.0,14.023,14.023,13.9781,14.0081,491400.0
2009-05-13 11:10:00,18.73,18.83,18.72,18.83,553500.0,14.0081,14.0829,14.0006,14.0829,553500.0
2009-05-13 11:20:00,18.83,18.92,18.78,18.9,449900.0,14.0829,14.1502,14.0455,14.1352,449900.0
2009-05-13 11:30:00,18.9,18.91,18.85,18.86,247900.0,14.1352,14.1427,14.0978,14.1053,247900.0
2009-05-13 11:40:00,18.87,18.87,18.81,18.84,294100.0,14.1128,14.1128,14.0679,14.0903,294100.0
2009-05-13 11:50:00,18.85,18.94,18.84,18.93,351300.0,14.0978,14.1651,14.0903,14.1576,351300.0
2009-05-13 12:00:00,18.93,18.99,18.92,18.98,238200.0,14.1576,14.2025,14.1502,14.195,238200.0
2009-05-13 12:10:00,18.99,19.03,18.97,19.01,338700.0,14.2025,14.2324,14.1876,14.2175,338700.0
2009-05-13 12:20:00,19.0,19.13,19.0,19.07,554900.0,14.21,14.3072,14.21,14.2623,554900.0
2009-05-13 12:30:00,19.08,19.12,19.07,19.12,233300.0,14.2698,14.2997,14.2623,14.2997,233300.0
2009-05-13 12:40:00,19.11,19.12,19.03,19.05,207400.0,14.2923,14.2997,14.2324,14.2474,207400.0
2009-05-13 12:50:00,19.04,19.05,18.96,18.97,189000.0,14.2399,14.2474,14.1801,14.1876,189000.0
2009-05-13 13:00:00,18.96,19.02,18.95,18.99,365300.0,14.1801,14.225,14.1726,14.2025,365300.0
2009-05-13 13:10:00,18.99,19.04,18.99,19.02,141200.0,14.2025,14.2399,14.2025,14.225,141200.0
2009-05-13 13:20:00,19.01,19.07,18.98,18.99,256700.0,14.2175,14.2623,14.195,14.2025,256700.0
2009-05-13 13:30:00,18.99,19.04,18.93,19.0,312400.0,14.2025,14.2399,14.1576,14.21,312400.0
2009-05-13 13:40:00,19.0,19.04,18.95,18.96,156700.0,14.21,14.2399,14.1726,14.1801,156700.0
2009-05-13 13:50:00,18.96,19.03,18.95,19.0,223700.0,14.1801,14.2324,14.1726,14.21,223700.0
2009-05-13 14:00:00,19.01,19.02,18.95,18.95,159100.0,14.2175,14.225,14.1726,14.1726,159100.0
2009-05-13 14:10:00,18.95,19.01,18.93,18.93,321200.0,14.1726,14.2175,14.1576,14.1576,321200.0
2009-05-13 14:20:00,18.93,18.95,18.88,18.92,264500.0,14.1576,14.1726,14.1202,14.1502,264500.0
2009-05-13 14:30:00,18.93,18.95,18.89,18.93,141000.0,14.1576,14.1726,14.1277,14.1576,141000.0
2009-05-13 14:40:00,18.93,18.97,18.92,18.95,203500.0,14.1576,14.1876,14.1502,14.1726,203500.0
2009-05-13 14:50:00,18.96,19.05,18.95,19.04,281500.0,14.1801,14.2474,14.1726,14.2399,281500.0
2009-05-13 15:00:00,19.04,19.05,18.96,18.98,318600.0,14.2399,14.2474,14.1801,14.195,318600.0
2009-05-13 15:10:00,18.97,19.0,18.92,18.99,293800.0,14.1876,14.21,14.1502,14.2025,293800.0
2009-05-13 15:20:00,18.99,19.05,18.94,18.97,325800.0,14.2025,14.2474,14.1651,14.1876,325800.0
2009-05-13 15:30:00,18.97,19.06,18.94,18.99,414400.0,14.1876,14.2549,14.1651,14.2025,414400.0
2009-05-13 15:40:00,18.99,19.05,18.91,18.99,691700.0,14.2025,14.2474,14.1427,14.2025,691700.0
2009-05-13 15:50:00,19.0,19.04,18.92,18.93,754800.0,14.21,14.2399,14.1502,14.1576,754800.0
2009-05-14 09:30:00,18.92,19.38,18.92,19.08,870300.0,14.1502,14.4942,14.1502,14.2698,870300.0
2009-05-14 09:40:00,19.08,19.1,18.82,18.86,572500.0,14.2698,14.2848,14.0754,14.1053,572500.0
2009-05-14 09:50:00,18.86,18.96,18.83,18.9,511000.0,14.1053,14.1801,14.0829,14.1352,511000.0
2009-05-14 10:00:00,18.9,19.21,18.89,19.14,534400.0,14.1352,14.3671,14.1277,14.3147,534400.0
2009-05-14 10:10:00,19.14,19.19,19.08,19.12,301800.0,14.3147,14.3521,14.2698,14.2997,301800.0
2009-05-14 10:20:00,19.12,19.27,19.1,19.17,432100.0,14.2997,14.4119,14.2848,14.3371,432100.0
2009-05-14 10:30:00,19.17,19.33,19.14,19.25,438100.0,14.3371,14.4568,14.3147,14.397,438100.0
2009-05-14 10:40:00,19.25,19.37,19.22,19.23,485900.0,14.397,14.4867,14.3745,14.382,485900.0
2009-05-14 10:50:00,19.23,19.45,19.22,19.44,395700.0,14.382,14.5465,14.3745,14.5391,395700.0
2009-05-14 11:00:00,19.43,19.44,19.36,19.41,400600.0,14.5316,14.5391,14.4792,14.5166,400600.0
2009-05-14 11:10:00,19.4,19.46,19.3,19.3,581400.0,14.5092,14.554,14.4344,14.4344,581400.0
2009-05-14 11:20:00,19.3,19.31,19.21,19.25,287800.0,14.4344,14.4418,14.3671,14.397,287800.0
2009-05-14 11:30:00,19.25,19.27,19.23,19.26,195500.0,14.397,14.4119,14.382,14.4044,195500.0
2009-05-14 11:40:00,19.26,19.27,19.21,19.25,352300.0,14.4044,14.4119,14.3671,14.397,352300.0
2009-05-14 11:50:00,19.25,19.26,19.23,19.26,117500.0,14.397,14.4044,14.382,14.4044,117500.0
2009-05-14 12:00:00,19.26,19.32,19.24,19.31,315700.0,14.4044,14.4493,14.3895,14.4418,315700.0
2009-05-14 12:10:00,19.31,19.32,19.3,19.3,83900.0,14.4418,14.4493,14.4344,14.4344,83900.0
2009-05-14 12:20:00,19.3,19.31,19.27,19.31,130900.0,14.4344,14.4418,14.4119,14.4418,130900.0
2009-05-14 12:30:00,19.31,19.41,19.3,19.39,349900.0,14.4418,14.5166,14.4344,14.5017,349900.0
2009-05-14 12:40:00,19.39,19.42,19.29,19.3,225300.0,14.5017,14.5241,14.4269,14.4344,225300.0
2009-05-14 12:50:00,19.31,19.34,19.29,19.3,242400.0,14.4418,14.4643,14.4269,14.4344,242400.0
2009-05-14 13:00:00,19.3,19.32,19.28,19.31,228900.0,14.4344,14.4493,14.4194,14.4418,228900.0
2009-05-14 13:10:00,19.31,19.32,19.2,19.2,180700.0,14.4418,14.4493,14.3596,14.3596,180700.0
2009-05-14 13:20:00,19.2,19.21,19.11,19.12,227800.0,14.3596,14.3671,14.2923,14.2997,227800.0
2009-05-14 13:30:00,19.12,19.14,19.09,19.1,291100.0,14.2997,14.3147,14.2773,14.2848,291100.0
2009-05-14 13:40:00,19.1,19.11,19.05,19.05,322400.0,14.2848,14.2923,14.2474,14.2474,322400.0
2009-05-14 13:50:00,19.06,19.08,19.05,19.05,437300.0,14.2549,14.2698,14.2474,14.2474,437300.0
2009-05-14 14:00:00,19.05,19.08,19.05,19.07,150400.0,14.2474,14.2698,14.2474,14.2623,150400.0
2009-05-14 14:10:00,19.08,19.08,19.04,19.07,492500.0,14.2698,14.2698,14.2399,14.2623,492500.0
2009-05-14 14:20:00,19.07,19.11,19.03,19.03,381500.0,14.2623,14.2923,14.2324,14.2324,381500.0
2009-05-14 14:30:00,19.04,19.1,19.02,19.1,329300.0,14.2399,14.2848,14.225,14.2848,329300.0
2009-05-14 14:40:00,19.1,19.13,19.05,19.07,724300.0,14.2848,14.3072,14.2474,14.2623,724300.0
2009-05-14 14:50:00,19.07,19.13,19.05,19.12,327000.0,14.2623,14.3072,14.2474,14.2997,327000.0
2009-05-14 15:00:00,19.13,19.15,19.08,19.09,632300.0,14.3072,14.3222,14.2698,14.2773,632300.0
2009-05-14 15:10:00,19.08,19.1,19.03,19.04,338600.0,14.2698,14.2848,14.2324,14.2399,338600.0
2009-05-14 15:20:00,19.04,19.05,18.98,18.99,343500.0,14.2399,14.2474,14.195,14.2025,343500.0
2009-05-14 15:30:00,19.0,19.0,18.83,18.83,626400.0,14.21,14.21,14.0829,14.0829,626400.0
2009-05-14 15:40:00,18.84,18.93,18.83,18.88,572900.0,14.0903,14.1576,14.0829,14.1202,572900.0
2009-05-14 15:50:00,18.88,18.97,18.85,18.88,1088500.0,14.1202,14.1876,14.0978,14.1202,1088500.0
2009-05-15 09:30:00,18.99,19.11,18.81,18.97,1272200.0,14.2025,14.2923,14.0679,14.1876,1272200.0
2009-05-15 09:40:00,18.98,19.0,18.71,18.78,671200.0,14.195,14.21,13.9931,14.0455,671200.0
2009-05-15 09:50:00,18.77,18.86,18.73,18.75,641900.0,14.038,14.1053,14.0081,14.023,641900.0
2009-05-15 10:00:00,18.75,18.79,18.63,18.79,829300.0,14.023,14.0529,13.9333,14.0529,829300.0
2009-05-15 10:10:00,18.78,18.81,18.65,18.8,738900.0,14.0455,14.0679,13.9482,14.0604,738900.0
2009-05-15 10:20:00,18.79,18.81,18.7,18.72,629500.0,14.0529,14.0679,13.9856,14.0006,629500.0
2009-05-15 10:30:00,18.72,18.8,18.68,18.8,669400.0,14.0006,14.0604,13.9707,14.0604,669400.0
2009-05-15 10:40:00,18.8,18.89,18.79,18.88,444200.0,14.0604,14.1277,14.0529,14.1202,444200.0
2009-05-15 10:50:00,18.89,18.91,18.85,18.89,568200.0,14.1277,14.1427,14.0978,14.1277,568200.0
2009-05-15 11:00:00,18.9,18.9,18.88,18.9,332800.0,14.1352,14.1352,14.1202,14.1352,332800.0
2009-05-15 11:10:00,18.9,18.91,18.87,18.89,368900.0,14.1352,14.1427,14.1128,14.1277,368900.0
2009-05-15 11:20:00,18.89,18.91,18.84,18.9,287200.0,14.1277,14.1427,14.0903,14.1352,287200.0
2009-05-15 11:30:00,18.9,18.9,18.81,18.81,447400.0,14.1352,14.1352,14.0679,14.0679,447400.0
2009-05-15 11:40:00,18.81,18.84,18.76,18.77,491600.0,14.0679,14.0903,14.0305,14.038,491600.0
2009-05-15 11:50:00,18.77,18.79,18.63,18.63,380800.0,14.038,14.0529,13.9333,13.9333,380800.0
2009-05-15 12:00:00,18.64,18.64,18.48,18.52,959900.0,13.9408,13.9408,13.8211,13.851,959900.0
2009-05-15 12:10:00,18.51,18.54,18.49,18.5,321000.0,13.8435,13.866,13.8286,13.836,321000.0
2009-05-15 12:20:00,18.51,18.54,18.48,18.5,594100.0,13.8435,13.866,13.8211,13.836,594100.0
2009-05-15 12:30:00,18.49,18.53,18.47,18.53,385800.0,13.8286,13.8585,13.8136,13.8585,385800.0
2009-05-15 12:40:00,18.53,18.53,18.47,18.49,129100.0,13.8585,13.8585,13.8136,13.8286,129100.0
2009-05-15 12:50:00,18.5,18.54,18.44,18.46,340700.0,13.836,13.866,13.7912,13.8061,340700.0
2009-05-15 13:00:00,18.45,18.5,18.39,18.4,625300.0,13.7987,13.836,13.7538,13.7613,625300.0
2009-05-15 13:10:00,18.4,18.5,18.39,18.49,453500.0,13.7613,13.836,13.7538,13.8286,453500.0
2009-05-15 13:20:00,18.5,18.5,18.43,18.46,476900.0,13.836,13.836,13.7837,13.8061,476900.0
2009-05-15 13:30:00,18.46,18.48,18.38,18.39,237200.0,13.8061,13.8211,13.7463,13.7538,237200.0
2009-05-15 13:40:00,18.39,18.43,18.37,18.43,443700.0,13.7538,13.7837,13.7388,13.7837,443700.0
2009-05-15 13:50:00,18.43,18.44,18.38,18.4,217300.0,13.7837,13.7912,13.7463,13.7613,217300.0
2009-05-15 14:00:00,18.4,18.42,18.36,18.4,213300.0,13.7613,13.7762,13.7313,13.7613,213300.0
2009-05-15 14:10:00,18.4,18.48,18.39,18.48,371700.0,13.7613,13.8211,13.7538,13.8211,371700.0
2009-05-15 14:20:00,18.48,18.5,18.42,18.42,249900.0,13.8211,13.836,13.7762,13.7762,249900.0
2009-05-15 14:30:00,18.43,18.44,18.41,18.41,155100.0,13.7837,13.7912,13.7687,13.7687,155100.0
2009-05-15 14:40:00,18.41,18.42,18.35,18.36,290100.0,13.7687,13.7762,13.7239,13.7313,290100.0
2009-05-15 14:50:00,18.36,18.42,18.35,18.37,353900.0,13.7313,13.7762,13.7239,13.7388,353900.0
2009-05-15 15:00:00,18.37,18.42,18.35,18.37,592800.0,13.7388,13.7762,13.7239,13.7388,592800.0
2009-05-15 15:10:00,18.38,18.39,18.3,18.34,545200.0,13.7463,13.7538,13.6865,13.7164,545200.0
2009-05-15 15:20:00,18.34,18.46,18.32,18.44,1899700.0,13.7164,13.8061,13.7014,13.7912,1899700.0
2009-05-15 15:30:00,18.43,18.49,18.39,18.41,742600.0,13.7837,13.8286,13.7538,13.7687,742600.0
2009-05-15 15:40:00,18.41,18.48,18.4,18.46,1155400.0,13.7687,13.8211,13.7613,13.8061,1155400.0
2009-05-15 15:50:00,18.45,18.49,18.43,18.48,1260000.0,13.7987,13.8286,13.7837,13.8211,1260000.0
2009-05-18 09:30:00,20.31,20.65,19.92,20.08,5428900.0,15.1897,15.444,14.8981,15.0177,5428900.0
2009-05-18 09:40:00,20.08,20.1,19.56,19.89,3599900.0,15.0177,15.0327,14.6288,14.8756,3599900.0
2009-05-18 09:50:00,19.89,19.95,19.67,19.8,2081800.0,14.8756,14.9205,14.7111,14.8083,2081800.0
2009-05-18 10:00:00,19.8,19.83,19.6,19.75,1832800.0,14.8083,14.8307,14.6587,14.7709,1832800.0
2009-05-18 10:10:00,19.75,19.87,19.52,19.63,2576200.0,14.7709,14.8607,14.5989,14.6812,2576200.0
2009-05-18 10:20:00,19.63,19.77,19.38,19.44,2076800.0,14.6812,14.7859,14.4942,14.5391,2076800.0
2009-05-18 10:30:00,19.45,19.57,19.18,19.55,2239300.0,14.5465,14.6363,14.3446,14.6213,2239300.0
2009-05-18 10:40:00,19.54,19.65,19.45,19.57,1822100.0,14.6139,14.6961,14.5465,14.6363,1822100.0
2009-05-18 10:50:00,19.57,19.7,19.56,19.66,1211600.0,14.6363,14.7335,14.6288,14.7036,1211600.0
2009-05-18 11:00:00,19.66,19.68,19.52,19.61,1600800.0,14.7036,14.7186,14.5989,14.6662,1600800.0
2009-05-18 11:10:00,19.61,19.61,19.51,19.52,687900.0,14.6662,14.6662,14.5914,14.5989,687900.0
2009-05-18 11:20:00,19.52,19.69,19.51,19.58,2448400.0,14.5989,14.726,14.5914,14.6438,2448400.0
2009-05-18 11:30:00,19.58,19.62,19.55,19.6,738000.0,14.6438,14.6737,14.6213,14.6587,738000.0
2009-05-18 11:40:00,19.59,19.61,19.51,19.52,731800.0,14.6513,14.6662,14.5914,14.5989,731800.0
2009-05-18 11:50:00,19.53,19.57,19.46,19.55,1737900.0,14.6064,14.6363,14.554,14.6213,1737900.0
2009-05-18 12:00:00,19.55,19.82,19.52,19.75,1002900.0,14.6213,14.8233,14.5989,14.7709,1002900.0
2009-05-18 12:10:00,19.75,19.85,19.72,19.79,499400.0,14.7709,14.8457,14.7485,14.8008,499400.0
2009-05-18 12:20:00,19.8,20.06,19.8,20.0,1335700.0,14.8083,15.0028,14.8083,14.9579,1335700.0
2009-05-18 12:30:00,20.01,20.09,19.96,19.98,513400.0,14.9654,15.0252,14.928,14.9429,513400.0
2009-05-18 12:40:00,19.98,20.14,19.98,20.13,743500.0,14.9429,15.0626,14.9429,15.0551,743500.0
2009-05-18 12:50:00,20.12,20.19,20.09,20.18,578800.0,15.0476,15.1,15.0252,15.0925,578800.0
2009-05-18 13:00:00,20.18,20.23,20.0,20.0,778100.0,15.0925,15.1299,14.9579,14.9579,778100.0
2009-05-18 13:10:00,20.0,20.19,20.0,20.14,517800.0,14.9579,15.1,14.9579,15.0626,517800.0
2009-05-18 13:20:00,20.14,20.25,20.13,20.24,371200.0,15.0626,15.1449,15.0551,15.1374,371200.0
2009-05-18 13:30:00,20.24,20.25,20.09,20.2,448700.0,15.1374,15.1449,15.0252,15.1075,448700.0
2009-05-18 13:40:00,20.2,20.2,20.11,20.12,320900.0,15.1075,15.1075,15.0402,15.0476,320900.0
2009-05-18 13:50:00,20.12,20.19,20.09,20.16,319600.0,15.0476,15.1,15.0252,15.0776,319600.0
2009-05-18 14:00:00,20.16,20.16,20.0,20.03,456900.0,15.0776,15.0776,14.9579,14.9803,456900.0
2009-05-18 14:10:00,20.03,20.06,19.89,19.91,664400.0,14.9803,15.0028,14.8756,14.8906,664400.0
2009-05-18 14:20:00,19.9,19.91,19.78,19.78,1091500.0,14.8831,14.8906,14.7934,14.7934,1091500.0
2009-05-18 14:30:00,19.78,19.85,19.76,19.79,881200.0,14.7934,14.8457,14.7784,14.8008,881200.0
2009-05-18 14:40:00,19.79,19.94,19.75,19.86,695800.0,14.8008,14.913,14.7709,14.8532,695800.0
2009-05-18 14:50:00,19.86,19.9,19.83,19.87,763000.0,14.8532,14.8831,14.8307,14.8607,763000.0
2009-05-18 15:00:00,19.87,19.88,19.82,19.86,681900.0,14.8607,14.8681,14.8233,14.8532,681900.0
2009-05-18 15:10:00,19.85,19.91,19.84,19.85,576400.0,14.8457,14.8906,14.8382,14.8457,576400.0
2009-05-18 15:20:00,19.85,19.87,19.72,19.77,801200.0,14.8457,14.8607,14.7485,14.7859,801200.0
2009-05-18 15:30:00,19.77,19.89,19.71,19.86,1267900.0,14.7859,14.8756,14.741,14.8532,1267900.0
2009-05-18 15:40:00,19.86,19.88,19.77,19.87,1492200.0,14.8532,14.8681,14.7859,14.8607,1492200.0
2009-05-18 15:50:00,19.87,20.04,19.87,19.98,2912300.0,14.8607,14.9878,14.8607,14.9429,2912300.0
2009-05-19 09:30:00,19.79,19.95,19.68,19.72,1893600.0,14.8008,14.9205,14.7186,14.7485,1893600.0
2009-05-19 09:40:00,19.72,19.76,19.51,19.62,1688600.0,14.7485,14.7784,14.5914,14.6737,1688600.0
2009-05-19 09:50:00,19.61,19.69,19.48,19.62,1227600.0,14.6662,14.726,14.569,14.6737,1227600.0
2009-05-19 10:00:00,19.62,19.68,19.5,19.67,1409100.0,14.6737,14.7186,14.5839,14.7111,1409100.0
2009-05-19 10:10:00,19.67,19.7,19.56,19.6,875900.0,14.7111,14.7335,14.6288,14.6587,875900.0
2009-05-19 10:20:00,19.6,19.76,19.56,19.71,653700.0,14.6587,14.7784,14.6288,14.741,653700.0
2009-05-19 10:30:00,19.71,19.8,19.71,19.77,627300.0,14.741,14.8083,14.741,14.7859,627300.0
2009-05-19 10:40:00,19.77,19.84,19.74,19.75,854100.0,14.7859,14.8382,14.7634,14.7709,854100.0
2009-05-19 10:50:00,19.75,19.9,19.75,19.89,914200.0,14.7709,14.8831,14.7709,14.8756,914200.0
2009-05-19 11:00:00,19.89,19.97,19.87,19.92,648900.0,14.8756,14.9355,14.8607,14.8981,648900.0
2009-05-19 11:10:00,19.92,19.94,19.85,19.88,910100.0,14.8981,14.913,14.8457,14.8681,910100.0
2009-05-19 11:20:00,19.89,20.16,19.89,20.15,831800.0,14.8756,15.0776,14.8756,15.0701,831800.0
2009-05-19 11:30:00,20.16,20.35,20.13,20.34,798700.0,15.0776,15.2197,15.0551,15.2122,798700.0
2009-05-19 11:40:00,20.35,20.39,20.24,20.33,395100.0,15.2197,15.2496,15.1374,15.2047,395100.0
2009-05-19 11:50:00,20.33,20.33,20.21,20.24,279900.0,15.2047,15.2047,15.1149,15.1374,279900.0
2009-05-19 12:00:00,20.24,20.31,20.24,20.27,220900.0,15.1374,15.1897,15.1374,15.1598,220900.0
2009-05-19 12:10:00,20.27,20.37,20.25,20.34,223800.0,15.1598,15.2346,15.1449,15.2122,223800.0
2009-05-19 12:20:00,20.34,20.38,20.25,20.28,410700.0,15.2122,15.2421,15.1449,15.1673,410700.0
2009-05-19 12:30:00,20.27,20.31,20.24,20.24,310800.0,15.1598,15.1897,15.1374,15.1374,310800.0
2009-05-19 12:40:00,20.24,20.25,20.17,20.17,339200.0,15.1374,15.1449,15.085,15.085,339200.0
2009-05-19 12:50:00,20.16,20.2,20.1,20.13,425500.0,15.0776,15.1075,15.0327,15.0551,425500.0
2009-05-19 13:00:00,20.13,20.25,20.11,20.21,401400.0,15.0551,15.1449,15.0402,15.1149,401400.0
2009-05-19 13:10:00,20.21,20.24,20.16,20.23,351900.0,15.1149,15.1374,15.0776,15.1299,351900.0
2009-05-19 13:20:00,20.24,20.28,20.18,20.21,436500.0,15.1374,15.1673,15.0925,15.1149,436500.0
2009-05-19 13:30:00,20.21,20.25,20.08,20.15,731300.0,15.1149,15.1449,15.0177,15.0701,731300.0
2009-05-19 13:40:00,20.16,20.21,20.1,20.13,249400.0,15.0776,15.1149,15.0327,15.0551,249400.0
2009-05-19 13:50:00,20.14,20.2,20.1,20.17,387500.0,15.0626,15.1075,15.0327,15.085,387500.0
2009-05-19 14:00:00,20.17,20.29,20.16,20.28,554400.0,15.085,15.1748,15.0776,15.1673,554400.0
2009-05-19 14:10:00,20.28,20.29,20.18,20.27,288700.0,15.1673,15.1748,15.0925,15.1598,288700.0
2009-05-19 14:20:00,20.26,20.31,20.24,20.24,453300.0,15.1523,15.1897,15.1374,15.1374,453300.0
2009-05-19 14:30:00,20.24,20.27,20.17,20.19,348000.0,15.1374,15.1598,15.085,15.1,348000.0
2009-05-19 14:40:00,20.18,20.24,20.15,20.2,480700.0,15.0925,15.1374,15.0701,15.1075,480700.0
2009-05-19 14:50:00,20.2,20.24,20.19,20.21,173100.0,15.1075,15.1374,15.1,15.1149,173100.0
2009-05-19 15:00:00,20.21,20.25,20.21,20.24,287800.0,15.1149,15.1449,15.1149,15.1374,287800.0
2009-05-19 15:10:00,20.24,20.28,20.19,20.26,504500.0,15.1374,15.1673,15.1,15.1523,504500.0
2009-05-19 15:20:00,20.27,20.28,20.21,20.25,452200.0,15.1598,15.1673,15.1149,15.1449,452200.0
2009-05-19 15:30:00,20.25,20.26,20.07,20.16,744500.0,15.1449,15.1523,15.0102,15.0776,744500.0
2009-05-19 15:40:00,20.15,20.18,20.02,20.02,842500.0,15.0701,15.0925,14.9728,14.9728,842500.0
2009-05-19 15:50:00,20.02,20.1,19.96,20.03,1751000.0,14.9728,15.0327,14.928,14.9803,1751000.0
2009-05-20 09:30:00,20.26,20.54,20.08,20.2,637500.0,15.1523,15.3618,15.0177,15.1075,637500.0
2009-05-20 09:40:00,20.21,20.33,20.11,20.27,670000.0,15.1149,15.2047,15.0402,15.1598,670000.0
2009-05-20 09:50:00,20.28,20.39,20.28,20.36,517100.0,15.1673,15.2496,15.1673,15.2271,517100.0
2009-05-20 10:00:00,20.36,20.49,20.36,20.48,542400.0,15.2271,15.3244,15.2271,15.3169,542400.0
2009-05-20 10:10:00,20.47,20.64,20.43,20.58,1225700.0,15.3094,15.4365,15.2795,15.3917,1225700.0
2009-05-20 10:20:00,20.58,20.63,20.5,20.51,325500.0,15.3917,15.4291,15.3318,15.3393,325500.0
2009-05-20 10:30:00,20.51,20.58,20.41,20.44,446500.0,15.3393,15.3917,15.2645,15.287,446500.0
2009-05-20 10:40:00,20.43,20.47,20.26,20.26,500100.0,15.2795,15.3094,15.1523,15.1523,500100.0
2009-05-20 10:50:00,20.27,20.29,20.11,20.14,776100.0,15.1598,15.1748,15.0402,15.0626,776100.0
2009-05-20 11:00:00,20.13,20.17,20.05,20.15,570300.0,15.0551,15.085,14.9953,15.0701,570300.0
2009-05-20 11:10:00,20.15,20.17,19.99,20.0,939600.0,15.0701,15.085,14.9504,14.9579,939600.0
2009-05-20 11:20:00,20.0,20.0,19.93,19.97,475300.0,14.9579,14.9579,14.9055,14.9355,475300.0
2009-05-20 11:30:00,19.98,20.08,19.95,19.99,688100.0,14.9429,15.0177,14.9205,14.9504,688100.0
2009-05-20 11:40:00,19.99,20.09,19.91,19.92,497600.0,14.9504,15.0252,14.8906,14.8981,497600.0
2009-05-20 11:50:00,19.91,19.97,19.75,19.77,664500.0,14.8906,14.9355,14.7709,14.7859,664500.0
2009-05-20 12:00:00,19.76,19.91,19.75,19.85,481700.0,14.7784,14.8906,14.7709,14.8457,481700.0
2009-05-20 12:10:00,19.85,19.99,19.84,19.95,260900.0,14.8457,14.9504,14.8382,14.9205,260900.0
2009-05-20 12:20:00,19.95,19.97,19.83,19.87,185200.0,14.9205,14.9355,14.8307,14.8607,185200.0
2009-05-20 12:30:00,19.86,19.9,19.65,19.7,441700.0,14.8532,14.8831,14.6961,14.7335,441700.0
2009-05-20 12:40:00,19.69,19.7,19.65,19.68,352300.0,14.726,14.7335,14.6961,14.7186,352300.0
2009-05-20 12:50:00,19.68,19.7,19.57,19.57,340400.0,14.7186,14.7335,14.6363,14.6363,340400.0
2009-05-20 13:00:00,19.57,19.63,19.53,19.62,400900.0,14.6363,14.6812,14.6064,14.6737,400900.0
2009-05-20 13:10:00,19.61,19.66,19.6,19.63,202100.0,14.6662,14.7036,14.6587,14.6812,202100.0
2009-05-20 13:20:00,19.64,19.68,19.58,19.67,321300.0,14.6886,14.7186,14.6438,14.7111,321300.0
2009-05-20 13:30:00,19.67,19.74,19.63,19.74,282800.0,14.7111,14.7634,14.6812,14.7634,282800.0
2009-05-20 13:40:00,19.74,19.89,19.73,19.83,692800.0,14.7634,14.8756,14.756,14.8307,692800.0
2009-05-20 13:50:00,19.83,19.87,19.81,19.84,273300.0,14.8307,14.8607,14.8158,14.8382,273300.0
2009-05-20 14:00:00,19.84,19.89,19.74,19.84,508900.0,14.8382,14.8756,14.7634,14.8382,508900.0
2009-05-20 14:10:00,19.83,19.93,19.81,19.93,318000.0,14.8307,14.9055,14.8158,14.9055,318000.0
2009-05-20 14:20:00,19.91,20.01,19.91,19.94,240000.0,14.8906,14.9654,14.8906,14.913,240000.0
2009-05-20 14:30:00,19.95,19.95,19.83,19.9,412000.0,14.9205,14.9205,14.8307,14.8831,412000.0
2009-05-20 14:40:00,19.9,20.03,19.86,20.02,521800.0,14.8831,14.9803,14.8532,14.9728,521800.0
2009-05-20 14:50:00,20.02,20.09,19.95,20.01,370100.0,14.9728,15.0252,14.9205,14.9654,370100.0
2009-05-20 15:00:00,20.01,20.02,19.86,19.87,251500.0,14.9654,14.9728,14.8532,14.8607,251500.0
2009-05-20 15:10:00,19.86,19.89,19.8,19.81,318000.0,14.8532,14.8756,14.8083,14.8158,318000.0
2009-05-20 15:20:00,19.82,19.84,19.7,19.74,504600.0,14.8233,14.8382,14.7335,14.7634,504600.0
2009-05-20 15:30:00,19.75,19.75,19.67,19.69,598900.0,14.7709,14.7709,14.7111,14.726,598900.0
2009-05-20 15:40:00,19.69,19.72,19.52,19.63,857100.0,14.726,14.7485,14.5989,14.6812,857100.0
2009-05-20 15:50:00,19.63,19.74,19.62,19.71,1352100.0,14.6812,14.7634,14.6737,14.741,1352100.0
2009-05-21 09:30:00,19.43,19.51,19.3,19.47,521000.0,14.5316,14.5914,14.4344,14.5615,521000.0
2009-05-21 09:40:00,19.46,19.75,19.45,19.7,738200.0,14.554,14.7709,14.5465,14.7335,738200.0
2009-05-21 09:50:00,19.7,19.78,19.5,19.51,434600.0,14.7335,14.7934,14.5839,14.5914,434600.0
2009-05-21 10:00:00,19.5,19.71,19.5,19.68,454600.0,14.5839,14.741,14.5839,14.7186,454600.0
2009-05-21 10:10:00,19.67,19.7,19.51,19.54,436800.0,14.7111,14.7335,14.5914,14.6139,436800.0
2009-05-21 10:20:00,19.53,19.55,19.44,19.5,303200.0,14.6064,14.6213,14.5391,14.5839,303200.0
2009-05-21 10:30:00,19.5,19.58,19.47,19.49,349500.0,14.5839,14.6438,14.5615,14.5765,349500.0
2009-05-21 10:40:00,19.49,19.61,19.49,19.58,266100.0,14.5765,14.6662,14.5765,14.6438,266100.0
2009-05-21 10:50:00,19.57,19.58,19.41,19.46,234000.0,14.6363,14.6438,14.5166,14.554,234000.0
2009-05-21 11:00:00,19.45,19.46,19.38,19.42,197000.0,14.5465,14.554,14.4942,14.5241,197000.0
2009-05-21 11:10:00,19.42,19.55,19.42,19.53,233600.0,14.5241,14.6213,14.5241,14.6064,233600.0
2009-05-21 11:20:00,19.53,19.54,19.44,19.49,142800.0,14.6064,14.6139,14.5391,14.5765,142800.0
2009-05-21 11:30:00,19.49,19.56,19.49,19.54,168900.0,14.5765,14.6288,14.5765,14.6139,168900.0
2009-05-21 11:40:00,19.54,19.57,19.51,19.56,132300.0,14.6139,14.6363,14.5914,14.6288,132300.0
2009-05-21 11:50:00,19.56,19.59,19.54,19.55,215100.0,14.6288,14.6513,14.6139,14.6213,215100.0
2009-05-21 12:00:00,19.55,19.61,19.54,19.55,168100.0,14.6213,14.6662,14.6139,14.6213,168100.0
2009-05-21 12:10:00,19.56,19.57,19.5,19.53,311500.0,14.6288,14.6363,14.5839,14.6064,311500.0
2009-05-21 12:20:00,19.53,19.55,19.49,19.51,131700.0,14.6064,14.6213,14.5765,14.5914,131700.0
2009-05-21 12:30:00,19.51,19.56,19.49,19.54,203900.0,14.5914,14.6288,14.5765,14.6139,203900.0
2009-05-21 12:40:00,19.54,19.55,19.42,19.46,267900.0,14.6139,14.6213,14.5241,14.554,267900.0
2009-05-21 12:50:00,19.46,19.48,19.39,19.44,200900.0,14.554,14.569,14.5017,14.5391,200900.0
2009-05-21 13:00:00,19.44,19.5,19.38,19.39,176600.0,14.5391,14.5839,14.4942,14.5017,176600.0
2009-05-21 13:10:00,19.39,19.4,19.34,19.35,149200.0,14.5017,14.5092,14.4643,14.4718,149200.0
2009-05-21 13:20:00,19.34,19.35,19.28,19.32,227000.0,14.4643,14.4718,14.4194,14.4493,227000.0
2009-05-21 13:30:00,19.32,19.34,19.21,19.22,304400.0,14.4493,14.4643,14.3671,14.3745,304400.0
2009-05-21 13:40:00,19.22,19.24,19.2,19.22,476700.0,14.3745,14.3895,14.3596,14.3745,476700.0
2009-05-21 13:50:00,19.21,19.24,19.17,19.2,289900.0,14.3671,14.3895,14.3371,14.3596,289900.0
2009-05-21 14:00:00,19.19,19.26,19.08,19.1,519100.0,14.3521,14.4044,14.2698,14.2848,519100.0
2009-05-21 14:10:00,19.11,19.11,19.06,19.08,702800.0,14.2923,14.2923,14.2549,14.2698,702800.0
2009-05-21 14:20:00,19.08,19.14,19.05,19.14,327100.0,14.2698,14.3147,14.2474,14.3147,327100.0
2009-05-21 14:30:00,19.14,19.18,19.1,19.17,473500.0,14.3147,14.3446,14.2848,14.3371,473500.0
2009-05-21 14:40:00,19.18,19.18,19.08,19.09,301700.0,14.3446,14.3446,14.2698,14.2773,301700.0
2009-05-21 14:50:00,19.09,19.16,19.07,19.15,294500.0,14.2773,14.3297,14.2623,14.3222,294500.0
2009-05-21 15:00:00,19.16,19.24,19.1,19.1,347300.0,14.3297,14.3895,14.2848,14.2848,347300.0
2009-05-21 15:10:00,19.11,19.17,19.09,19.13,314800.0,14.2923,14.3371,14.2773,14.3072,314800.0
2009-05-21 15:20:00,19.13,19.14,19.05,19.12,330400.0,14.3072,14.3147,14.2474,14.2997,330400.0
2009-05-21 15:30:00,19.12,19.25,19.12,19.24,599100.0,14.2997,14.397,14.2997,14.3895,599100.0
2009-05-21 15:40:00,19.24,19.3,19.17,19.21,633200.0,14.3895,14.4344,14.3371,14.3671,633200.0
2009-05-21 15:50:00,19.21,19.33,19.18,19.31,961900.0,14.3671,14.4568,14.3446,14.4418,961900.0
2009-05-22 09:30:00,19.36,19.55,19.22,19.34,469800.0,14.4792,14.6213,14.3745,14.4643,469800.0
2009-05-22 09:40:00,19.34,19.37,19.18,19.23,494200.0,14.4643,14.4867,14.3446,14.382,494200.0
2009-05-22 09:50:00,19.22,19.34,19.09,19.31,441400.0,14.3745,14.4643,14.2773,14.4418,441400.0
2009-05-22 10:00:00,19.31,19.44,19.28,19.3,507400.0,14.4418,14.5391,14.4194,14.4344,507400.0
2009-05-22 10:10:00,19.3,19.47,19.27,19.39,480900.0,14.4344,14.5615,14.4119,14.5017,480900.0
2009-05-22 10:20:00,19.39,19.5,19.34,19.43,322900.0,14.5017,14.5839,14.4643,14.5316,322900.0
2009-05-22 10:30:00,19.43,19.49,19.39,19.43,318900.0,14.5316,14.5765,14.5017,14.5316,318900.0
2009-05-22 10:40:00,19.43,19.57,19.4,19.48,369700.0,14.5316,14.6363,14.5092,14.569,369700.0
2009-05-22 10:50:00,19.48,19.51,19.48,19.49,340200.0,14.569,14.5914,14.569,14.5765,340200.0
2009-05-22 11:00:00,19.49,19.54,19.45,19.53,175900.0,14.5765,14.6139,14.5465,14.6064,175900.0
2009-05-22 11:10:00,19.53,19.58,19.52,19.57,212000.0,14.6064,14.6438,14.5989,14.6363,212000.0
2009-05-22 11:20:00,19.57,19.58,19.47,19.49,189600.0,14.6363,14.6438,14.5615,14.5765,189600.0
2009-05-22 11:30:00,19.49,19.53,19.44,19.49,263500.0,14.5765,14.6064,14.5391,14.5765,263500.0
2009-05-22 11:40:00,19.49,19.54,19.48,19.5,235800.0,14.5765,14.6139,14.569,14.5839,235800.0
2009-05-22 11:50:00,19.5,19.52,19.43,19.49,183800.0,14.5839,14.5989,14.5316,14.5765,183800.0
2009-05-22 12:00:00,19.49,19.56,19.49,19.55,249100.0,14.5765,14.6288,14.5765,14.6213,249100.0
2009-05-22 12:10:00,19.55,19.6,19.48,19.49,252400.0,14.6213,14.6587,14.569,14.5765,252400.0
2009-05-22 12:20:00,19.49,19.5,19.43,19.45,170600.0,14.5765,14.5839,14.5316,14.5465,170600.0
2009-05-22 12:30:00,19.45,19.5,19.42,19.5,199400.0,14.5465,14.5839,14.5241,14.5839,199400.0
2009-05-22 12:40:00,19.5,19.52,19.48,19.51,175300.0,14.5839,14.5989,14.569,14.5914,175300.0
2009-05-22 12:50:00,19.51,19.64,19.5,19.59,236100.0,14.5914,14.6886,14.5839,14.6513,236100.0
2009-05-22 13:00:00,19.59,19.63,19.56,19.57,170500.0,14.6513,14.6812,14.6288,14.6363,170500.0
2009-05-22 13:10:00,19.56,19.57,19.5,19.54,101100.0,14.6288,14.6363,14.5839,14.6139,101100.0
2009-05-22 13:20:00,19.53,19.58,19.51,19.51,103900.0,14.6064,14.6438,14.5914,14.5914,103900.0
2009-05-22 13:30:00,19.51,19.54,19.47,19.54,212900.0,14.5914,14.6139,14.5615,14.6139,212900.0
2009-05-22 13:40:00,19.54,19.58,19.51,19.55,141300.0,14.6139,14.6438,14.5914,14.6213,141300.0
2009-05-22 13:50:00,19.56,19.6,19.53,19.56,247300.0,14.6288,14.6587,14.6064,14.6288,247300.0
2009-05-22 14:00:00,19.56,19.6,19.54,19.59,330800.0,14.6288,14.6587,14.6139,14.6513,330800.0
2009-05-22 14:10:00,19.59,19.59,19.52,19.56,172600.0,14.6513,14.6513,14.5989,14.6288,172600.0
2009-05-22 14:20:00,19.56,19.58,19.55,19.56,169100.0,14.6288,14.6438,14.6213,14.6288,169100.0
2009-05-22 14:30:00,19.56,19.6,19.53,19.6,235300.0,14.6288,14.6587,14.6064,14.6587,235300.0
2009-05-22 14:40:00,19.6,19.63,19.59,19.59,204400.0,14.6587,14.6812,14.6513,14.6513,204400.0
2009-05-22 14:50:00,19.59,19.64,19.57,19.64,113200.0,14.6513,14.6886,14.6363,14.6886,113200.0
2009-05-22 15:00:00,19.64,19.64,19.59,19.59,113200.0,14.6886,14.6886,14.6513,14.6513,113200.0
2009-05-22 15:10:00,19.6,19.62,19.48,19.49,307400.0,14.6587,14.6737,14.569,14.5765,307400.0
2009-05-22 15:20:00,19.49,19.54,19.43,19.45,298200.0,14.5765,14.6139,14.5316,14.5465,298200.0
2009-05-22 15:30:00,19.45,19.56,19.44,19.52,388500.0,14.5465,14.6288,14.5391,14.5989,388500.0
2009-05-22 15:40:00,19.51,19.52,19.4,19.44,374300.0,14.5914,14.5989,14.5092,14.5391,374300.0
2009-05-22 15:50:00,19.44,19.45,19.35,19.37,783000.0,14.5391,14.5465,14.4718,14.4867,783000.0
2009-05-26 09:30:00,19.19,19.8,19.19,19.76,744500.0,14.3521,14.8083,14.3521,14.7784,744500.0
2009-05-26 09:40:00,19.75,20.01,19.73,19.96,828600.0,14.7709,14.9654,14.756,14.928,828600.0
2009-05-26 09:50:00,19.96,19.97,19.85,19.94,468100.0,14.928,14.9355,14.8457,14.913,468100.0
2009-05-26 10:00:00,19.94,20.38,19.93,20.24,1004800.0,14.913,15.2421,14.9055,15.1374,1004800.0
2009-05-26 10:10:00,20.25,20.38,20.12,20.15,1096900.0,15.1449,15.2421,15.0476,15.0701,1096900.0
2009-05-26 10:20:00,20.15,20.17,19.94,19.98,1149100.0,15.0701,15.085,14.913,14.9429,1149100.0
2009-05-26 10:30:00,19.98,20.09,19.94,19.96,536500.0,14.9429,15.0252,14.913,14.928,536500.0
2009-05-26 10:40:00,19.96,20.0,19.94,19.99,255400.0,14.928,14.9579,14.913,14.9504,255400.0
2009-05-26 10:50:00,19.99,20.07,19.96,19.98,315000.0,14.9504,15.0102,14.928,14.9429,315000.0
2009-05-26 11:00:00,19.98,20.0,19.91,19.91,479700.0,14.9429,14.9579,14.8906,14.8906,479700.0
2009-05-26 11:10:00,19.92,19.95,19.88,19.95,295500.0,14.8981,14.9205,14.8681,14.9205,295500.0
2009-05-26 11:20:00,19.95,20.0,19.94,19.99,184500.0,14.9205,14.9579,14.913,14.9504,184500.0
2009-05-26 11:30:00,20.0,20.0,19.95,19.95,136200.0,14.9579,14.9579,14.9205,14.9205,136200.0
2009-05-26 11:40:00,19.95,19.98,19.89,19.92,393700.0,14.9205,14.9429,14.8756,14.8981,393700.0
2009-05-26 11:50:00,19.92,19.94,19.88,19.93,162600.0,14.8981,14.913,14.8681,14.9055,162600.0
2009-05-26 12:00:00,19.92,19.94,19.87,19.88,164300.0,14.8981,14.913,14.8607,14.8681,164300.0
2009-05-26 12:10:00,19.88,19.88,19.82,19.85,277200.0,14.8681,14.8681,14.8233,14.8457,277200.0
2009-05-26 12:20:00,19.84,19.92,19.84,19.9,153000.0,14.8382,14.8981,14.8382,14.8831,153000.0
2009-05-26 12:30:00,19.9,20.02,19.87,19.95,490500.0,14.8831,14.9728,14.8607,14.9205,490500.0
2009-05-26 12:40:00,19.95,20.12,19.95,20.11,257200.0,14.9205,15.0476,14.9205,15.0402,257200.0
2009-05-26 12:50:00,20.11,20.15,20.04,20.1,182100.0,15.0402,15.0701,14.9878,15.0327,182100.0
2009-05-26 13:00:00,20.1,20.17,20.08,20.11,155900.0,15.0327,15.085,15.0177,15.0402,155900.0
2009-05-26 13:10:00,20.12,20.16,20.1,20.16,125600.0,15.0476,15.0776,15.0327,15.0776,125600.0
2009-05-26 13:20:00,20.15,20.17,20.07,20.15,110000.0,15.0701,15.085,15.0102,15.0701,110000.0
2009-05-26 13:30:00,20.14,20.18,20.13,20.17,150700.0,15.0626,15.0925,15.0551,15.085,150700.0
2009-05-26 13:40:00,20.17,20.22,20.15,20.18,214400.0,15.085,15.1224,15.0701,15.0925,214400.0
2009-05-26 13:50:00,20.19,20.22,20.15,20.21,129800.0,15.1,15.1224,15.0701,15.1149,129800.0
2009-05-26 14:00:00,20.21,20.25,20.2,20.25,173200.0,15.1149,15.1449,15.1075,15.1449,173200.0
2009-05-26 14:10:00,20.25,20.28,20.21,20.25,308000.0,15.1449,15.1673,15.1149,15.1449,308000.0
2009-05-26 14:20:00,20.25,20.26,20.15,20.16,228600.0,15.1449,15.1523,15.0701,15.0776,228600.0
2009-05-26 14:30:00,20.17,20.19,20.11,20.11,185900.0,15.085,15.1,15.0402,15.0402,185900.0
2009-05-26 14:40:00,20.12,20.17,20.09,20.11,319600.0,15.0476,15.085,15.0252,15.0402,319600.0
2009-05-26 14:50:00,20.1,20.12,20.01,20.02,387100.0,15.0327,15.0476,14.9654,14.9728,387100.0
2009-05-26 15:00:00,20.02,20.03,19.93,20.01,258400.0,14.9728,14.9803,14.9055,14.9654,258400.0
2009-05-26 15:10:00,20.01,20.04,19.92,19.98,334700.0,14.9654,14.9878,14.8981,14.9429,334700.0
2009-05-26 15:20:00,19.99,20.02,19.94,19.96,381400.0,14.9504,14.9728,14.913,14.928,381400.0
2009-05-26 15:30:00,19.96,20.04,19.95,19.99,490100.0,14.928,14.9878,14.9205,14.9504,490100.0
2009-05-26 15:40:00,20.0,20.03,19.89,19.93,566100.0,14.9579,14.9803,14.8756,14.9055,566100.0
2009-05-26 15:50:00,19.93,20.08,19.93,20.07,981000.0,14.9055,15.0177,14.9055,15.0102,981000.0
2009-05-27 09:30:00,20.28,20.28,19.83,19.95,569300.0,15.1673,15.1673,14.8307,14.9205,569300.0
2009-05-27 09:40:00,19.95,20.08,19.8,20.07,300300.0,14.9205,15.0177,14.8083,15.0102,300300.0
2009-05-27 09:50:00,20.08,20.19,20.04,20.18,342200.0,15.0177,15.1,14.9878,15.0925,342200.0
2009-05-27 10:00:00,20.18,20.3,19.94,19.98,639400.0,15.0925,15.1823,14.913,14.9429,639400.0
2009-05-27 10:10:00,19.97,20.11,19.97,20.1,338900.0,14.9355,15.0402,14.9355,15.0327,338900.0
2009-05-27 10:20:00,20.1,20.23,20.1,20.1,375600.0,15.0327,15.1299,15.0327,15.0327,375600.0
2009-05-27 10:30:00,20.1,20.26,20.06,20.22,271300.0,15.0327,15.1523,15.0028,15.1224,271300.0
2009-05-27 10:40:00,20.23,20.24,20.13,20.21,246200.0,15.1299,15.1374,15.0551,15.1149,246200.0
2009-05-27 10:50:00,20.22,20.32,20.21,20.26,236300.0,15.1224,15.1972,15.1149,15.1523,236300.0
2009-05-27 11:00:00,20.26,20.26,20.12,20.13,233400.0,15.1523,15.1523,15.0476,15.0551,233400.0
2009-05-27 11:10:00,20.13,20.17,20.07,20.17,353300.0,15.0551,15.085,15.0102,15.085,353300.0
2009-05-27 11:20:00,20.16,20.23,20.11,20.19,240100.0,15.0776,15.1299,15.0402,15.1,240100.0
2009-05-27 11:30:00,20.2,20.24,20.15,20.19,170500.0,15.1075,15.1374,15.0701,15.1,170500.0
2009-05-27 11:40:00,20.19,20.19,20.08,20.09,143200.0,15.1,15.1,15.0177,15.0252,143200.0
2009-05-27 11:50:00,20.09,20.15,20.06,20.13,189800.0,15.0252,15.0701,15.0028,15.0551,189800.0
2009-05-27 12:00:00,20.14,20.2,20.09,20.11,160900.0,15.0626,15.1075,15.0252,15.0402,160900.0
2009-05-27 12:10:00,20.11,20.14,20.07,20.11,179500.0,15.0402,15.0626,15.0102,15.0402,179500.0
2009-05-27 12:20:00,20.11,20.11,20.0,20.02,143400.0,15.0402,15.0402,14.9579,14.9728,143400.0
2009-05-27 12:30:00,20.02,20.02,19.93,19.94,140700.0,14.9728,14.9728,14.9055,14.913,140700.0
2009-05-27 12:40:00,19.94,19.98,19.89,19.93,179400.0,14.913,14.9429,14.8756,14.9055,179400.0
2009-05-27 12:50:00,19.93,19.93,19.78,19.88,224500.0,14.9055,14.9055,14.7934,14.8681,224500.0
2009-05-27 13:00:00,19.86,19.96,19.86,19.92,253800.0,14.8532,14.928,14.8532,14.8981,253800.0
2009-05-27 13:10:00,19.93,19.99,19.9,19.97,216400.0,14.9055,14.9504,14.8831,14.9355,216400.0
2009-05-27 13:20:00,19.97,19.99,19.91,19.96,177600.0,14.9355,14.9504,14.8906,14.928,177600.0
2009-05-27 13:30:00,19.96,19.96,19.76,19.78,200000.0,14.928,14.928,14.7784,14.7934,200000.0
2009-05-27 13:40:00,19.78,19.84,19.76,19.79,234500.0,14.7934,14.8382,14.7784,14.8008,234500.0
2009-05-27 13:50:00,19.79,19.81,19.65,19.71,406500.0,14.8008,14.8158,14.6961,14.741,406500.0
2009-05-27 14:00:00,19.71,19.76,19.67,19.68,279300.0,14.741,14.7784,14.7111,14.7186,279300.0
2009-05-27 14:10:00,19.68,19.81,19.68,19.8,243800.0,14.7186,14.8158,14.7186,14.8083,243800.0
2009-05-27 14:20:00,19.8,19.82,19.7,19.82,299900.0,14.8083,14.8233,14.7335,14.8233,299900.0
2009-05-27 14:30:00,19.82,19.86,19.75,19.86,289900.0,14.8233,14.8532,14.7709,14.8532,289900.0
2009-05-27 14:40:00,19.86,19.87,19.77,19.84,232600.0,14.8532,14.8607,14.7859,14.8382,232600.0
2009-05-27 14:50:00,19.84,19.85,19.74,19.74,223900.0,14.8382,14.8457,14.7634,14.7634,223900.0
2009-05-27 15:00:00,19.75,19.86,19.75,19.8,172800.0,14.7709,14.8532,14.7709,14.8083,172800.0
2009-05-27 15:10:00,19.8,19.81,19.73,19.73,206200.0,14.8083,14.8158,14.756,14.756,206200.0
2009-05-27 15:20:00,19.73,19.74,19.53,19.56,454400.0,14.756,14.7634,14.6064,14.6288,454400.0
2009-05-27 15:30:00,19.56,19.73,19.54,19.65,846000.0,14.6288,14.756,14.6139,14.6961,846000.0
2009-05-27 15:40:00,19.65,19.76,19.65,19.74,944600.0,14.6961,14.7784,14.6961,14.7634,944600.0
2009-05-27 15:50:00,19.74,19.76,19.6,19.61,874000.0,14.7634,14.7784,14.6587,14.6662,874000.0
2009-05-28 09:30:00,19.82,19.93,19.45,19.53,671400.0,14.8233,14.9055,14.5465,14.6064,671400.0
2009-05-28 09:40:00,19.53,19.66,19.52,19.58,402800.0,14.6064,14.7036,14.5989,14.6438,402800.0
2009-05-28 09:50:00,19.59,19.61,19.33,19.37,452600.0,14.6513,14.6662,14.4568,14.4867,452600.0
2009-05-28 10:00:00,19.37,19.37,19.1,19.12,514100.0,14.4867,14.4867,14.2848,14.2997,514100.0
2009-05-28 10:10:00,19.13,19.13,18.98,18.99,959500.0,14.3072,14.3072,14.195,14.2025,959500.0
2009-05-28 10:20:00,19.0,19.02,18.79,18.85,1550600.0,14.21,14.225,14.0529,14.0978,1550600.0
2009-05-28 10:30:00,18.84,19.07,18.8,19.03,529100.0,14.0903,14.2623,14.0604,14.2324,529100.0
2009-05-28 10:40:00,19.02,19.12,18.99,19.08,431100.0,14.225,14.2997,14.2025,14.2698,431100.0
2009-05-28 10:50:00,19.08,19.16,19.01,19.14,240700.0,14.2698,14.3297,14.2175,14.3147,240700.0
2009-05-28 11:00:00,19.14,19.21,19.09,19.18,286600.0,14.3147,14.3671,14.2773,14.3446,286600.0
2009-05-28 11:10:00,19.19,19.19,19.11,19.11,270400.0,14.3521,14.3521,14.2923,14.2923,270400.0
2009-05-28 11:20:00,19.11,19.11,19.01,19.02,258400.0,14.2923,14.2923,14.2175,14.225,258400.0
2009-05-28 11:30:00,19.01,19.11,18.97,19.08,488000.0,14.2175,14.2923,14.1876,14.2698,488000.0
2009-05-28 11:40:00,19.08,19.09,18.97,19.0,744700.0,14.2698,14.2773,14.1876,14.21,744700.0
2009-05-28 11:50:00,19.0,19.01,18.97,18.99,472300.0,14.21,14.2175,14.1876,14.2025,472300.0
2009-05-28 12:00:00,19.0,19.01,18.87,18.87,301100.0,14.21,14.2175,14.1128,14.1128,301100.0
2009-05-28 12:10:00,18.87,18.91,18.85,18.87,215100.0,14.1128,14.1427,14.0978,14.1128,215100.0
2009-05-28 12:20:00,18.87,18.88,18.76,18.78,528900.0,14.1128,14.1202,14.0305,14.0455,528900.0
2009-05-28 12:30:00,18.78,18.86,18.78,18.85,201600.0,14.0455,14.1053,14.0455,14.0978,201600.0
2009-05-28 12:40:00,18.85,18.9,18.8,18.9,224100.0,14.0978,14.1352,14.0604,14.1352,224100.0
2009-05-28 12:50:00,18.9,18.93,18.78,18.81,250500.0,14.1352,14.1576,14.0455,14.0679,250500.0
2009-05-28 13:00:00,18.81,18.87,18.77,18.84,290500.0,14.0679,14.1128,14.038,14.0903,290500.0
2009-05-28 13:10:00,18.84,18.96,18.82,18.96,685500.0,14.0903,14.1801,14.0754,14.1801,685500.0
2009-05-28 13:20:00,18.96,19.02,18.95,18.97,304600.0,14.1801,14.225,14.1726,14.1876,304600.0
2009-05-28 13:30:00,18.97,19.01,18.94,18.99,529000.0,14.1876,14.2175,14.1651,14.2025,529000.0
2009-05-28 13:40:00,18.99,19.0,18.94,18.96,216500.0,14.2025,14.21,14.1651,14.1801,216500.0
2009-05-28 13:50:00,18.96,18.99,18.78,18.83,496700.0,14.1801,14.2025,14.0455,14.0829,496700.0
2009-05-28 14:00:00,18.82,18.92,18.8,18.91,237100.0,14.0754,14.1502,14.0604,14.1427,237100.0
2009-05-28 14:10:00,18.91,18.94,18.85,18.9,160300.0,14.1427,14.1651,14.0978,14.1352,160300.0
2009-05-28 14:20:00,18.9,19.01,18.9,18.96,338300.0,14.1352,14.2175,14.1352,14.1801,338300.0
2009-05-28 14:30:00,18.96,19.0,18.94,18.95,532900.0,14.1801,14.21,14.1651,14.1726,532900.0
2009-05-28 14:40:00,18.95,19.0,18.89,19.0,348900.0,14.1726,14.21,14.1277,14.21,348900.0
2009-05-28 14:50:00,18.99,19.01,18.96,18.99,607600.0,14.2025,14.2175,14.1801,14.2025,607600.0
2009-05-28 15:00:00,18.99,19.01,18.95,18.96,336700.0,14.2025,14.2175,14.1726,14.1801,336700.0
2009-05-28 15:10:00,18.96,19.0,18.9,18.99,404800.0,14.1801,14.21,14.1352,14.2025,404800.0
2009-05-28 15:20:00,18.99,19.0,18.93,19.0,301700.0,14.2025,14.21,14.1576,14.21,301700.0
2009-05-28 15:30:00,19.0,19.01,18.94,18.99,482100.0,14.21,14.2175,14.1651,14.2025,482100.0
2009-05-28 15:40:00,18.99,19.05,18.96,19.0,773800.0,14.2025,14.2474,14.1801,14.21,773800.0
2009-05-28 15:50:00,19.01,19.05,18.94,18.99,1416300.0,14.2175,14.2474,14.1651,14.2025,1416300.0
2009-05-29 09:30:00,19.19,19.34,19.0,19.02,724600.0,14.3521,14.4643,14.21,14.225,724600.0
2009-05-29 09:40:00,19.02,19.03,18.7,18.73,1287100.0,14.225,14.2324,13.9856,14.0081,1287100.0
2009-05-29 09:50:00,18.72,18.77,18.65,18.67,1208300.0,14.0006,14.038,13.9482,13.9632,1208300.0
2009-05-29 10:00:00,18.68,18.77,18.58,18.67,1229100.0,13.9707,14.038,13.8959,13.9632,1229100.0
2009-05-29 10:10:00,18.67,18.77,18.62,18.75,890000.0,13.9632,14.038,13.9258,14.023,890000.0
2009-05-29 10:20:00,18.73,18.82,18.7,18.74,516900.0,14.0081,14.0754,13.9856,14.0155,516900.0
2009-05-29 10:30:00,18.75,18.76,18.63,18.68,414600.0,14.023,14.0305,13.9333,13.9707,414600.0
2009-05-29 10:40:00,18.7,18.72,18.58,18.59,350100.0,13.9856,14.0006,13.8959,13.9034,350100.0
2009-05-29 10:50:00,18.59,18.66,18.59,18.6,260800.0,13.9034,13.9557,13.9034,13.9108,260800.0
2009-05-29 11:00:00,18.6,18.69,18.59,18.67,224100.0,13.9108,13.9781,13.9034,13.9632,224100.0
2009-05-29 11:10:00,18.67,18.7,18.64,18.68,202300.0,13.9632,13.9856,13.9408,13.9707,202300.0
2009-05-29 11:20:00,18.67,18.74,18.62,18.62,296200.0,13.9632,14.0155,13.9258,13.9258,296200.0
2009-05-29 11:30:00,18.63,18.67,18.61,18.62,206600.0,13.9333,13.9632,13.9183,13.9258,206600.0
2009-05-29 11:40:00,18.62,18.7,18.62,18.7,315100.0,13.9258,13.9856,13.9258,13.9856,315100.0
2009-05-29 11:50:00,18.7,18.7,18.65,18.69,155600.0,13.9856,13.9856,13.9482,13.9781,155600.0
2009-05-29 12:00:00,18.69,18.75,18.68,18.7,125900.0,13.9781,14.023,13.9707,13.9856,125900.0
2009-05-29 12:10:00,18.69,18.76,18.69,18.75,89400.0,13.9781,14.0305,13.9781,14.023,89400.0
2009-05-29 12:20:00,18.76,18.8,18.69,18.79,176500.0,14.0305,14.0604,13.9781,14.0529,176500.0
2009-05-29 12:30:00,18.79,18.85,18.77,18.82,494500.0,14.0529,14.0978,14.038,14.0754,494500.0
2009-05-29 12:40:00,18.81,18.84,18.77,18.78,206800.0,14.0679,14.0903,14.038,14.0455,206800.0
2009-05-29 12:50:00,18.79,18.88,18.78,18.81,369400.0,14.0529,14.1202,14.0455,14.0679,369400.0
2009-05-29 13:00:00,18.81,18.89,18.8,18.81,414600.0,14.0679,14.1277,14.0604,14.0679,414600.0
2009-05-29 13:10:00,18.8,18.81,18.72,18.75,270200.0,14.0604,14.0679,14.0006,14.023,270200.0
2009-05-29 13:20:00,18.74,18.81,18.72,18.79,312400.0,14.0155,14.0679,14.0006,14.0529,312400.0
2009-05-29 13:30:00,18.79,18.9,18.77,18.9,406100.0,14.0529,14.1352,14.038,14.1352,406100.0
2009-05-29 13:40:00,18.9,18.9,18.85,18.86,167100.0,14.1352,14.1352,14.0978,14.1053,167100.0
2009-05-29 13:50:00,18.86,18.86,18.82,18.83,150600.0,14.1053,14.1053,14.0754,14.0829,150600.0
2009-05-29 14:00:00,18.83,18.85,18.79,18.85,223300.0,14.0829,14.0978,14.0529,14.0978,223300.0
2009-05-29 14:10:00,18.85,18.93,18.84,18.92,252900.0,14.0978,14.1576,14.0903,14.1502,252900.0
2009-05-29 14:20:00,18.92,18.94,18.9,18.91,285300.0,14.1502,14.1651,14.1352,14.1427,285300.0
2009-05-29 14:30:00,18.92,18.94,18.86,18.86,542600.0,14.1502,14.1651,14.1053,14.1053,542600.0
2009-05-29 14:40:00,18.87,18.87,18.79,18.83,499000.0,14.1128,14.1128,14.0529,14.0829,499000.0
2009-05-29 14:50:00,18.82,18.84,18.76,18.81,324000.0,14.0754,14.0903,14.0305,14.0679,324000.0
2009-05-29 15:00:00,18.81,18.85,18.78,18.8,308400.0,14.0679,14.0978,14.0455,14.0604,308400.0
2009-05-29 15:10:00,18.79,18.81,18.78,18.79,222900.0,14.0529,14.0679,14.0455,14.0529,222900.0
2009-05-29 15:20:00,18.8,18.81,18.74,18.77,311100.0,14.0604,14.0679,14.0155,14.038,311100.0
2009-05-29 15:30:00,18.77,18.83,18.75,18.82,356000.0,14.038,14.0829,14.023,14.0754,356000.0
2009-05-29 15:40:00,18.81,18.9,18.81,18.9,507100.0,14.0679,14.1352,14.0679,14.1352,507100.0
2009-05-29 15:50:00,18.9,19.04,18.86,19.03,1189400.0,14.1352,14.2399,14.1053,14.2324,1189400.0
2009-06-01 09:30:00,19.23,19.48,19.23,19.42,865400.0,14.382,14.569,14.382,14.5241,865400.0
2009-06-01 09:40:00,19.42,19.66,19.42,19.66,665200.0,14.5241,14.7036,14.5241,14.7036,665200.0
2009-06-01 09:50:00,19.65,19.76,19.62,19.7,510500.0,14.6961,14.7784,14.6737,14.7335,510500.0
2009-06-01 10:00:00,19.7,19.94,19.7,19.9,880200.0,14.7335,14.913,14.7335,14.8831,880200.0
2009-06-01 10:10:00,19.9,20.09,19.89,20.02,745900.0,14.8831,15.0252,14.8756,14.9728,745900.0
2009-06-01 10:20:00,20.01,20.07,19.92,19.93,566700.0,14.9654,15.0102,14.8981,14.9055,566700.0
2009-06-01 10:30:00,19.93,19.95,19.78,19.9,472400.0,14.9055,14.9205,14.7934,14.8831,472400.0
2009-06-01 10:40:00,19.9,19.9,19.73,19.74,342900.0,14.8831,14.8831,14.756,14.7634,342900.0
2009-06-01 10:50:00,19.75,19.9,19.75,19.89,245200.0,14.7709,14.8831,14.7709,14.8756,245200.0
2009-06-01 11:00:00,19.89,19.95,19.85,19.94,393300.0,14.8756,14.9205,14.8457,14.913,393300.0
2009-06-01 11:10:00,19.94,19.96,19.9,19.95,270600.0,14.913,14.928,14.8831,14.9205,270600.0
2009-06-01 11:20:00,19.95,19.99,19.92,19.94,429600.0,14.9205,14.9504,14.8981,14.913,429600.0
2009-06-01 11:30:00,19.93,19.95,19.93,19.93,270400.0,14.9055,14.9205,14.9055,14.9055,270400.0
2009-06-01 11:40:00,19.94,19.95,19.91,19.92,338500.0,14.913,14.9205,14.8906,14.8981,338500.0
2009-06-01 11:50:00,19.92,19.92,19.89,19.9,403900.0,14.8981,14.8981,14.8756,14.8831,403900.0
2009-06-01 12:00:00,19.9,19.92,19.87,19.88,460600.0,14.8831,14.8981,14.8607,14.8681,460600.0
2009-06-01 12:10:00,19.88,19.95,19.87,19.92,128700.0,14.8681,14.9205,14.8607,14.8981,128700.0
2009-06-01 12:20:00,19.93,20.06,19.93,20.05,286200.0,14.9055,15.0028,14.9055,14.9953,286200.0
2009-06-01 12:30:00,20.06,20.16,20.04,20.15,282300.0,15.0028,15.0776,14.9878,15.0701,282300.0
2009-06-01 12:40:00,20.14,20.22,20.14,20.18,449300.0,15.0626,15.1224,15.0626,15.0925,449300.0
2009-06-01 12:50:00,20.18,20.22,20.08,20.09,226000.0,15.0925,15.1224,15.0177,15.0252,226000.0
2009-06-01 13:00:00,20.1,20.16,20.09,20.16,142300.0,15.0327,15.0776,15.0252,15.0776,142300.0
2009-06-01 13:10:00,20.16,20.17,20.11,20.14,126800.0,15.0776,15.085,15.0402,15.0626,126800.0
2009-06-01 13:20:00,20.15,20.19,20.13,20.19,125100.0,15.0701,15.1,15.0551,15.1,125100.0
2009-06-01 13:30:00,20.19,20.22,20.18,20.22,140000.0,15.1,15.1224,15.0925,15.1224,140000.0
2009-06-01 13:40:00,20.22,20.28,20.22,20.26,164900.0,15.1224,15.1673,15.1224,15.1523,164900.0
2009-06-01 13:50:00,20.27,20.36,20.26,20.33,174500.0,15.1598,15.2271,15.1523,15.2047,174500.0
2009-06-01 14:00:00,20.34,20.36,20.29,20.3,336300.0,15.2122,15.2271,15.1748,15.1823,336300.0
2009-06-01 14:10:00,20.3,20.32,20.18,20.18,316500.0,15.1823,15.1972,15.0925,15.0925,316500.0
2009-06-01 14:20:00,20.18,20.25,20.18,20.19,253200.0,15.0925,15.1449,15.0925,15.1,253200.0
2009-06-01 14:30:00,20.19,20.21,20.12,20.17,241300.0,15.1,15.1149,15.0476,15.085,241300.0
2009-06-01 14:40:00,20.16,20.2,20.12,20.16,320800.0,15.0776,15.1075,15.0476,15.0776,320800.0
2009-06-01 14:50:00,20.17,20.23,20.13,20.22,226300.0,15.085,15.1299,15.0551,15.1224,226300.0
2009-06-01 15:00:00,20.23,20.25,20.13,20.14,243200.0,15.1299,15.1449,15.0551,15.0626,243200.0
2009-06-01 15:10:00,20.15,20.17,20.09,20.09,307900.0,15.0701,15.085,15.0252,15.0252,307900.0
2009-06-01 15:20:00,20.09,20.14,20.05,20.13,446200.0,15.0252,15.0626,14.9953,15.0551,446200.0
2009-06-01 15:30:00,20.14,20.2,20.11,20.18,450500.0,15.0626,15.1075,15.0402,15.0925,450500.0
2009-06-01 15:40:00,20.18,20.21,20.1,20.16,484600.0,15.0925,15.1149,15.0327,15.0776,484600.0
2009-06-01 15:50:00,20.17,20.23,20.09,20.19,1322700.0,15.085,15.1299,15.0252,15.1,1322700.0
2009-06-02 09:30:00,20.08,20.22,19.81,20.21,515100.0,15.0177,15.1224,14.8158,15.1149,515100.0
2009-06-02 09:40:00,20.2,20.25,20.06,20.1,302400.0,15.1075,15.1449,15.0028,15.0327,302400.0
2009-06-02 09:50:00,20.11,20.18,20.07,20.14,400300.0,15.0402,15.0925,15.0102,15.0626,400300.0
2009-06-02 10:00:00,20.14,20.5,20.14,20.47,864100.0,15.0626,15.3318,15.0626,15.3094,864100.0
2009-06-02 10:10:00,20.47,20.48,20.28,20.3,530700.0,15.3094,15.3169,15.1673,15.1823,530700.0
2009-06-02 10:20:00,20.3,20.43,20.25,20.39,299800.0,15.1823,15.2795,15.1449,15.2496,299800.0
2009-06-02 10:30:00,20.4,20.45,20.32,20.41,328000.0,15.257,15.2944,15.1972,15.2645,328000.0
2009-06-02 10:40:00,20.41,20.51,20.39,20.45,359200.0,15.2645,15.3393,15.2496,15.2944,359200.0
2009-06-02 10:50:00,20.44,20.5,20.36,20.41,472400.0,15.287,15.3318,15.2271,15.2645,472400.0
2009-06-02 11:00:00,20.4,20.49,20.4,20.42,338200.0,15.257,15.3244,15.257,15.272,338200.0
2009-06-02 11:10:00,20.42,20.5,20.41,20.49,234100.0,15.272,15.3318,15.2645,15.3244,234100.0
2009-06-02 11:20:00,20.49,20.6,20.48,20.54,277400.0,15.3244,15.4066,15.3169,15.3618,277400.0
2009-06-02 11:30:00,20.54,20.58,20.51,20.54,303200.0,15.3618,15.3917,15.3393,15.3618,303200.0
2009-06-02 11:40:00,20.55,20.58,20.53,20.57,163300.0,15.3692,15.3917,15.3543,15.3842,163300.0
2009-06-02 11:50:00,20.56,20.66,20.56,20.64,230700.0,15.3767,15.4515,15.3767,15.4365,230700.0
2009-06-02 12:00:00,20.64,20.68,20.61,20.63,236100.0,15.4365,15.4665,15.4141,15.4291,236100.0
2009-06-02 12:10:00,20.63,20.68,20.62,20.68,133200.0,15.4291,15.4665,15.4216,15.4665,133200.0
2009-06-02 12:20:00,20.68,20.68,20.57,20.57,134100.0,15.4665,15.4665,15.3842,15.3842,134100.0
2009-06-02 12:30:00,20.58,20.62,20.55,20.62,95900.0,15.3917,15.4216,15.3692,15.4216,95900.0
2009-06-02 12:40:00,20.62,20.63,20.57,20.58,71600.0,15.4216,15.4291,15.3842,15.3917,71600.0
2009-06-02 12:50:00,20.58,20.65,20.57,20.63,146100.0,15.3917,15.444,15.3842,15.4291,146100.0
2009-06-02 13:00:00,20.64,20.64,20.6,20.63,78500.0,15.4365,15.4365,15.4066,15.4291,78500.0
2009-06-02 13:10:00,20.63,20.63,20.58,20.6,80100.0,15.4291,15.4291,15.3917,15.4066,80100.0
2009-06-02 13:20:00,20.6,20.67,20.59,20.63,132300.0,15.4066,15.459,15.3991,15.4291,132300.0
2009-06-02 13:30:00,20.64,20.66,20.61,20.61,115300.0,15.4365,15.4515,15.4141,15.4141,115300.0
2009-06-02 13:40:00,20.61,20.65,20.61,20.61,97000.0,15.4141,15.444,15.4141,15.4141,97000.0
2009-06-02 13:50:00,20.62,20.64,20.58,20.63,155400.0,15.4216,15.4365,15.3917,15.4291,155400.0
2009-06-02 14:00:00,20.64,20.65,20.58,20.6,180600.0,15.4365,15.444,15.3917,15.4066,180600.0
2009-06-02 14:10:00,20.6,20.68,20.58,20.68,134200.0,15.4066,15.4665,15.3917,15.4665,134200.0
2009-06-02 14:20:00,20.67,20.75,20.67,20.7,430400.0,15.459,15.5188,15.459,15.4814,430400.0
2009-06-02 14:30:00,20.7,20.73,20.67,20.72,335800.0,15.4814,15.5039,15.459,15.4964,335800.0
2009-06-02 14:40:00,20.73,20.76,20.69,20.69,233600.0,15.5039,15.5263,15.4739,15.4739,233600.0
2009-06-02 14:50:00,20.69,20.74,20.67,20.67,257600.0,15.4739,15.5113,15.459,15.459,257600.0
2009-06-02 15:00:00,20.68,20.75,20.66,20.74,306700.0,15.4665,15.5188,15.4515,15.5113,306700.0
2009-06-02 15:10:00,20.75,20.75,20.68,20.71,234000.0,15.5188,15.5188,15.4665,15.4889,234000.0
2009-06-02 15:20:00,20.71,20.73,20.64,20.67,302400.0,15.4889,15.5039,15.4365,15.459,302400.0
2009-06-02 15:30:00,20.68,20.7,20.61,20.7,287400.0,15.4665,15.4814,15.4141,15.4814,287400.0
2009-06-02 15:40:00,20.7,20.7,20.6,20.65,448600.0,15.4814,15.4814,15.4066,15.444,448600.0
2009-06-02 15:50:00,20.65,20.66,20.53,20.58,1013200.0,15.444,15.4515,15.3543,15.3917,1013200.0
2009-06-03 09:30:00,20.37,20.5,20.2,20.48,441100.0,15.2346,15.3318,15.1075,15.3169,441100.0
2009-06-03 09:40:00,20.48,20.6,20.42,20.59,512500.0,15.3169,15.4066,15.272,15.3991,512500.0
2009-06-03 09:50:00,20.58,20.67,20.46,20.5,420400.0,15.3917,15.459,15.3019,15.3318,420400.0
2009-06-03 10:00:00,20.5,20.5,20.33,20.36,390100.0,15.3318,15.3318,15.2047,15.2271,390100.0
2009-06-03 10:10:00,20.36,20.42,20.23,20.24,250700.0,15.2271,15.272,15.1299,15.1374,250700.0
2009-06-03 10:20:00,20.24,20.44,20.22,20.43,263700.0,15.1374,15.287,15.1224,15.2795,263700.0
2009-06-03 10:30:00,20.42,20.42,20.3,20.32,314100.0,15.272,15.272,15.1823,15.1972,314100.0
2009-06-03 10:40:00,20.32,20.37,20.28,20.36,247900.0,15.1972,15.2346,15.1673,15.2271,247900.0
2009-06-03 10:50:00,20.36,20.48,20.36,20.48,127800.0,15.2271,15.3169,15.2271,15.3169,127800.0
2009-06-03 11:00:00,20.47,20.5,20.42,20.47,158500.0,15.3094,15.3318,15.272,15.3094,158500.0
2009-06-03 11:10:00,20.46,20.46,20.35,20.4,255500.0,15.3019,15.3019,15.2197,15.257,255500.0
2009-06-03 11:20:00,20.39,20.48,20.39,20.45,192000.0,15.2496,15.3169,15.2496,15.2944,192000.0
2009-06-03 11:30:00,20.45,20.47,20.38,20.42,144500.0,15.2944,15.3094,15.2421,15.272,144500.0
2009-06-03 11:40:00,20.42,20.47,20.37,20.39,119700.0,15.272,15.3094,15.2346,15.2496,119700.0
2009-06-03 11:50:00,20.38,20.42,20.35,20.36,136100.0,15.2421,15.272,15.2197,15.2271,136100.0
2009-06-03 12:00:00,20.36,20.37,20.28,20.29,129900.0,15.2271,15.2346,15.1673,15.1748,129900.0
2009-06-03 12:10:00,20.28,20.34,20.26,20.32,168900.0,15.1673,15.2122,15.1523,15.1972,168900.0
2009-06-03 12:20:00,20.33,20.34,20.28,20.28,91400.0,15.2047,15.2122,15.1673,15.1673,91400.0
2009-06-03 12:30:00,20.28,20.35,20.28,20.35,84700.0,15.1673,15.2197,15.1673,15.2197,84700.0
2009-06-03 12:40:00,20.35,20.36,20.33,20.35,97900.0,15.2197,15.2271,15.2047,15.2197,97900.0
2009-06-03 12:50:00,20.35,20.36,20.3,20.3,117300.0,15.2197,15.2271,15.1823,15.1823,117300.0
2009-06-03 13:00:00,20.3,20.31,20.23,20.23,156100.0,15.1823,15.1897,15.1299,15.1299,156100.0
2009-06-03 13:10:00,20.22,20.23,20.2,20.22,115000.0,15.1224,15.1299,15.1075,15.1224,115000.0
2009-06-03 13:20:00,20.22,20.25,20.2,20.2,161200.0,15.1224,15.1449,15.1075,15.1075,161200.0
2009-06-03 13:30:00,20.2,20.21,20.18,20.2,82700.0,15.1075,15.1149,15.0925,15.1075,82700.0
2009-06-03 13:40:00,20.2,20.2,20.14,20.17,249200.0,15.1075,15.1075,15.0626,15.085,249200.0
2009-06-03 13:50:00,20.16,20.19,20.15,20.17,118200.0,15.0776,15.1,15.0701,15.085,118200.0
2009-06-03 14:00:00,20.17,20.2,20.12,20.13,217000.0,15.085,15.1075,15.0476,15.0551,217000.0
2009-06-03 14:10:00,20.14,20.2,20.13,20.19,186900.0,15.0626,15.1075,15.0551,15.1,186900.0
2009-06-03 14:20:00,20.18,20.19,20.12,20.13,137200.0,15.0925,15.1,15.0476,15.0551,137200.0
2009-06-03 14:30:00,20.13,20.14,20.05,20.09,758600.0,15.0551,15.0626,14.9953,15.0252,758600.0
2009-06-03 14:40:00,20.09,20.1,20.03,20.04,225900.0,15.0252,15.0327,14.9803,14.9878,225900.0
2009-06-03 14:50:00,20.05,20.14,20.03,20.11,334100.0,14.9953,15.0626,14.9803,15.0402,334100.0
2009-06-03 15:00:00,20.11,20.2,20.09,20.19,537500.0,15.0402,15.1075,15.0252,15.1,537500.0
2009-06-03 15:10:00,20.19,20.25,20.16,20.22,349800.0,15.1,15.1449,15.0776,15.1224,349800.0
2009-06-03 15:20:00,20.23,20.24,20.15,20.15,299300.0,15.1299,15.1374,15.0701,15.0701,299300.0
2009-06-03 15:30:00,20.15,20.2,20.13,20.14,351400.0,15.0701,15.1075,15.0551,15.0626,351400.0
2009-06-03 15:40:00,20.14,20.26,20.14,20.26,489700.0,15.0626,15.1523,15.0626,15.1523,489700.0
2009-06-03 15:50:00,20.26,20.31,20.24,20.31,884500.0,15.1523,15.1897,15.1374,15.1897,884500.0
2009-06-04 09:30:00,20.32,20.4,19.92,20.05,428000.0,15.1972,15.257,14.8981,14.9953,428000.0
2009-06-04 09:40:00,20.06,20.16,19.97,19.97,416600.0,15.0028,15.0776,14.9355,14.9355,416600.0
2009-06-04 09:50:00,19.97,20.01,19.91,20.01,319000.0,14.9355,14.9654,14.8906,14.9654,319000.0
2009-06-04 10:00:00,20.01,20.02,19.79,19.83,393300.0,14.9654,14.9728,14.8008,14.8307,393300.0
2009-06-04 10:10:00,19.83,19.86,19.67,19.72,549200.0,14.8307,14.8532,14.7111,14.7485,549200.0
2009-06-04 10:20:00,19.71,19.87,19.65,19.82,412000.0,14.741,14.8607,14.6961,14.8233,412000.0
2009-06-04 10:30:00,19.81,19.96,19.8,19.82,325700.0,14.8158,14.928,14.8083,14.8233,325700.0
2009-06-04 10:40:00,19.81,19.92,19.79,19.88,215300.0,14.8158,14.8981,14.8008,14.8681,215300.0
2009-06-04 10:50:00,19.88,20.01,19.84,19.98,299800.0,14.8681,14.9654,14.8382,14.9429,299800.0
2009-06-04 11:00:00,19.97,19.99,19.82,19.82,281600.0,14.9355,14.9504,14.8233,14.8233,281600.0
2009-06-04 11:10:00,19.82,19.87,19.81,19.84,137500.0,14.8233,14.8607,14.8158,14.8382,137500.0
2009-06-04 11:20:00,19.84,19.94,19.8,19.84,243100.0,14.8382,14.913,14.8083,14.8382,243100.0
2009-06-04 11:30:00,19.85,19.89,19.84,19.89,118900.0,14.8457,14.8756,14.8382,14.8756,118900.0
2009-06-04 11:40:00,19.89,19.9,19.82,19.82,161600.0,14.8756,14.8831,14.8233,14.8233,161600.0
2009-06-04 11:50:00,19.82,19.84,19.8,19.8,103100.0,14.8233,14.8382,14.8083,14.8083,103100.0
2009-06-04 12:00:00,19.8,19.83,19.77,19.82,204200.0,14.8083,14.8307,14.7859,14.8233,204200.0
2009-06-04 12:10:00,19.82,19.83,19.77,19.82,108400.0,14.8233,14.8307,14.7859,14.8233,108400.0
2009-06-04 12:20:00,19.82,19.91,19.82,19.91,92500.0,14.8233,14.8906,14.8233,14.8906,92500.0
2009-06-04 12:30:00,19.91,19.95,19.88,19.94,137800.0,14.8906,14.9205,14.8681,14.913,137800.0
2009-06-04 12:40:00,19.95,20.0,19.94,19.98,134300.0,14.9205,14.9579,14.913,14.9429,134300.0
2009-06-04 12:50:00,19.98,20.0,19.94,19.99,98900.0,14.9429,14.9579,14.913,14.9504,98900.0
2009-06-04 13:00:00,19.99,20.0,19.95,19.98,82400.0,14.9504,14.9579,14.9205,14.9429,82400.0
2009-06-04 13:10:00,19.98,20.07,19.98,20.05,117300.0,14.9429,15.0102,14.9429,14.9953,117300.0
2009-06-04 13:20:00,20.06,20.1,20.05,20.06,116300.0,15.0028,15.0327,14.9953,15.0028,116300.0
2009-06-04 13:30:00,20.06,20.19,20.05,20.19,374200.0,15.0028,15.1,14.9953,15.1,374200.0
2009-06-04 13:40:00,20.19,20.21,20.1,20.14,160600.0,15.1,15.1149,15.0327,15.0626,160600.0
2009-06-04 13:50:00,20.14,20.14,20.1,20.11,166500.0,15.0626,15.0626,15.0327,15.0402,166500.0
2009-06-04 14:00:00,20.11,20.14,20.1,20.13,170100.0,15.0402,15.0626,15.0327,15.0551,170100.0
2009-06-04 14:10:00,20.13,20.16,20.1,20.16,250200.0,15.0551,15.0776,15.0327,15.0776,250200.0
2009-06-04 14:20:00,20.15,20.19,20.13,20.16,177800.0,15.0701,15.1,15.0551,15.0776,177800.0
2009-06-04 14:30:00,20.17,20.2,20.07,20.14,214600.0,15.085,15.1075,15.0102,15.0626,214600.0
2009-06-04 14:40:00,20.13,20.18,20.1,20.12,172700.0,15.0551,15.0925,15.0327,15.0476,172700.0
2009-06-04 14:50:00,20.12,20.13,20.04,20.05,259800.0,15.0476,15.0551,14.9878,14.9953,259800.0
2009-06-04 15:00:00,20.04,20.06,19.95,19.95,300200.0,14.9878,15.0028,14.9205,14.9205,300200.0
2009-06-04 15:10:00,19.95,19.99,19.95,19.98,167500.0,14.9205,14.9504,14.9205,14.9429,167500.0
2009-06-04 15:20:00,19.98,20.01,19.97,20.0,133200.0,14.9429,14.9654,14.9355,14.9579,133200.0
2009-06-04 15:30:00,20.0,20.06,19.94,20.03,363900.0,14.9579,15.0028,14.913,14.9803,363900.0
2009-06-04 15:40:00,20.03,20.11,19.98,20.05,453800.0,14.9803,15.0402,14.9429,14.9953,453800.0
2009-06-04 15:50:00,20.05,20.14,20.05,20.08,779700.0,14.9953,15.0626,14.9953,15.0177,779700.0
2009-06-05 09:30:00,20.34,20.41,20.29,20.33,396500.0,15.2122,15.2645,15.1748,15.2047,396500.0
2009-06-05 09:40:00,20.32,20.36,20.03,20.1,345700.0,15.1972,15.2271,14.9803,15.0327,345700.0
2009-06-05 09:50:00,20.1,20.21,19.92,20.01,638300.0,15.0327,15.1149,14.8981,14.9654,638300.0
2009-06-05 10:00:00,20.02,20.03,19.78,19.79,510400.0,14.9728,14.9803,14.7934,14.8008,510400.0
2009-06-05 10:10:00,19.79,19.89,19.71,19.86,383300.0,14.8008,14.8756,14.741,14.8532,383300.0
2009-06-05 10:20:00,19.87,20.01,19.86,19.95,364800.0,14.8607,14.9654,14.8532,14.9205,364800.0
2009-06-05 10:30:00,19.94,20.05,19.88,20.04,525700.0,14.913,14.9953,14.8681,14.9878,525700.0
2009-06-05 10:40:00,20.04,20.11,19.92,19.98,301100.0,14.9878,15.0402,14.8981,14.9429,301100.0
2009-06-05 10:50:00,19.98,20.09,19.93,20.09,339100.0,14.9429,15.0252,14.9055,15.0252,339100.0
2009-06-05 11:00:00,20.08,20.15,20.06,20.08,265500.0,15.0177,15.0701,15.0028,15.0177,265500.0
2009-06-05 11:10:00,20.07,20.07,20.0,20.01,159500.0,15.0102,15.0102,14.9579,14.9654,159500.0
2009-06-05 11:20:00,20.02,20.06,19.99,20.0,156200.0,14.9728,15.0028,14.9504,14.9579,156200.0
2009-06-05 11:30:00,20.0,20.01,19.92,19.95,151200.0,14.9579,14.9654,14.8981,14.9205,151200.0
2009-06-05 11:40:00,19.95,20.05,19.92,20.0,155800.0,14.9205,14.9953,14.8981,14.9579,155800.0
2009-06-05 11:50:00,20.0,20.03,19.94,20.0,158100.0,14.9579,14.9803,14.913,14.9579,158100.0
2009-06-05 12:00:00,20.0,20.07,19.96,20.04,100400.0,14.9579,15.0102,14.928,14.9878,100400.0
2009-06-05 12:10:00,20.04,20.07,20.0,20.04,145100.0,14.9878,15.0102,14.9579,14.9878,145100.0
2009-06-05 12:20:00,20.05,20.13,20.04,20.12,125100.0,14.9953,15.0551,14.9878,15.0476,125100.0
2009-06-05 12:30:00,20.13,20.15,20.11,20.14,171200.0,15.0551,15.0701,15.0402,15.0626,171200.0
2009-06-05 12:40:00,20.15,20.17,20.13,20.15,106300.0,15.0701,15.085,15.0551,15.0701,106300.0
2009-06-05 12:50:00,20.14,20.18,20.14,20.17,62300.0,15.0626,15.0925,15.0626,15.085,62300.0
2009-06-05 13:00:00,20.18,20.19,20.15,20.16,84600.0,15.0925,15.1,15.0701,15.0776,84600.0
2009-06-05 13:10:00,20.15,20.16,20.06,20.08,201500.0,15.0701,15.0776,15.0028,15.0177,201500.0
2009-06-05 13:20:00,20.08,20.1,20.04,20.07,139100.0,15.0177,15.0327,14.9878,15.0102,139100.0
2009-06-05 13:30:00,20.07,20.12,20.06,20.07,109700.0,15.0102,15.0476,15.0028,15.0102,109700.0
2009-06-05 13:40:00,20.07,20.15,20.06,20.08,176700.0,15.0102,15.0701,15.0028,15.0177,176700.0
2009-06-05 13:50:00,20.08,20.09,20.02,20.05,230500.0,15.0177,15.0252,14.9728,14.9953,230500.0
2009-06-05 14:00:00,20.06,20.07,19.91,19.93,278900.0,15.0028,15.0102,14.8906,14.9055,278900.0
2009-06-05 14:10:00,19.94,19.96,19.83,19.84,210000.0,14.913,14.928,14.8307,14.8382,210000.0
2009-06-05 14:20:00,19.84,19.91,19.81,19.89,233400.0,14.8382,14.8906,14.8158,14.8756,233400.0
2009-06-05 14:30:00,19.88,19.9,19.81,19.87,218900.0,14.8681,14.8831,14.8158,14.8607,218900.0
2009-06-05 14:40:00,19.86,19.93,19.85,19.93,133500.0,14.8532,14.9055,14.8457,14.9055,133500.0
2009-06-05 14:50:00,19.93,19.97,19.89,19.9,340500.0,14.9055,14.9355,14.8756,14.8831,340500.0
2009-06-05 15:00:00,19.91,19.99,19.85,19.91,240300.0,14.8906,14.9504,14.8457,14.8906,240300.0
2009-06-05 15:10:00,19.91,19.99,19.91,19.96,200500.0,14.8906,14.9504,14.8906,14.928,200500.0
2009-06-05 15:20:00,19.95,19.99,19.91,19.92,165000.0,14.9205,14.9504,14.8906,14.8981,165000.0
2009-06-05 15:30:00,19.91,20.02,19.91,20.01,235700.0,14.8906,14.9728,14.8906,14.9654,235700.0
2009-06-05 15:40:00,20.01,20.05,19.94,20.0,878900.0,14.9654,14.9953,14.913,14.9579,878900.0
2009-06-05 15:50:00,20.0,20.06,19.97,20.05,878400.0,14.9579,15.0028,14.9355,14.9953,878400.0
2009-06-08 09:30:00,20.08,20.1,19.76,19.78,471600.0,15.0177,15.0327,14.7784,14.7934,471600.0
2009-06-08 09:40:00,19.78,19.81,19.68,19.68,352900.0,14.7934,14.8158,14.7186,14.7186,352900.0
2009-06-08 09:50:00,19.68,19.76,19.64,19.68,348000.0,14.7186,14.7784,14.6886,14.7186,348000.0
2009-06-08 10:00:00,19.68,19.87,19.63,19.85,365300.0,14.7186,14.8607,14.6812,14.8457,365300.0
2009-06-08 10:10:00,19.85,19.87,19.68,19.75,510800.0,14.8457,14.8607,14.7186,14.7709,510800.0
2009-06-08 10:20:00,19.74,19.8,19.7,19.78,194100.0,14.7634,14.8083,14.7335,14.7934,194100.0
2009-06-08 10:30:00,19.78,19.92,19.78,19.91,225100.0,14.7934,14.8981,14.7934,14.8906,225100.0
2009-06-08 10:40:00,19.9,19.97,19.86,19.93,265100.0,14.8831,14.9355,14.8532,14.9055,265100.0
2009-06-08 10:50:00,19.93,20.02,19.91,20.0,226100.0,14.9055,14.9728,14.8906,14.9579,226100.0
2009-06-08 11:00:00,20.0,20.03,19.94,19.96,240200.0,14.9579,14.9803,14.913,14.928,240200.0
2009-06-08 11:10:00,19.97,20.06,19.95,20.04,246000.0,14.9355,15.0028,14.9205,14.9878,246000.0
2009-06-08 11:20:00,20.04,20.08,20.0,20.02,165600.0,14.9878,15.0177,14.9579,14.9728,165600.0
2009-06-08 11:30:00,20.02,20.03,19.94,20.01,261400.0,14.9728,14.9803,14.913,14.9654,261400.0
2009-06-08 11:40:00,20.0,20.01,19.95,19.97,188500.0,14.9579,14.9654,14.9205,14.9355,188500.0
2009-06-08 11:50:00,19.97,20.0,19.93,20.0,143700.0,14.9355,14.9579,14.9055,14.9579,143700.0
2009-06-08 12:00:00,20.0,20.0,19.93,19.93,144500.0,14.9579,14.9579,14.9055,14.9055,144500.0
2009-06-08 12:10:00,19.93,19.95,19.91,19.93,125000.0,14.9055,14.9205,14.8906,14.9055,125000.0
2009-06-08 12:20:00,19.93,20.0,19.92,19.98,56400.0,14.9055,14.9579,14.8981,14.9429,56400.0
2009-06-08 12:30:00,19.98,20.0,19.91,19.99,140300.0,14.9429,14.9579,14.8906,14.9504,140300.0
2009-06-08 12:40:00,19.99,20.0,19.97,19.98,104900.0,14.9504,14.9579,14.9355,14.9429,104900.0
2009-06-08 12:50:00,19.98,20.0,19.96,20.0,63800.0,14.9429,14.9579,14.928,14.9579,63800.0
2009-06-08 13:00:00,19.99,20.05,19.97,20.05,165800.0,14.9504,14.9953,14.9355,14.9953,165800.0
2009-06-08 13:10:00,20.05,20.06,20.01,20.05,92400.0,14.9953,15.0028,14.9654,14.9953,92400.0
2009-06-08 13:20:00,20.05,20.06,20.0,20.01,123600.0,14.9953,15.0028,14.9579,14.9654,123600.0
2009-06-08 13:30:00,20.02,20.02,20.0,20.01,65700.0,14.9728,14.9728,14.9579,14.9654,65700.0
2009-06-08 13:40:00,20.01,20.09,19.96,20.03,274800.0,14.9654,15.0252,14.928,14.9803,274800.0
2009-06-08 13:50:00,20.04,20.05,20.01,20.02,251000.0,14.9878,14.9953,14.9654,14.9728,251000.0
2009-06-08 14:00:00,20.03,20.06,20.02,20.04,118300.0,14.9803,15.0028,14.9728,14.9878,118300.0
2009-06-08 14:10:00,20.04,20.06,20.02,20.05,160600.0,14.9878,15.0028,14.9728,14.9953,160600.0
2009-06-08 14:20:00,20.05,20.06,20.0,20.06,314300.0,14.9953,15.0028,14.9579,15.0028,314300.0
2009-06-08 14:30:00,20.06,20.11,20.03,20.08,300800.0,15.0028,15.0402,14.9803,15.0177,300800.0
2009-06-08 14:40:00,20.08,20.09,20.03,20.06,199000.0,15.0177,15.0252,14.9803,15.0028,199000.0
2009-06-08 14:50:00,20.05,20.08,20.0,20.02,93900.0,14.9953,15.0177,14.9579,14.9728,93900.0
2009-06-08 15:00:00,20.02,20.06,20.0,20.05,196000.0,14.9728,15.0028,14.9579,14.9953,196000.0
2009-06-08 15:10:00,20.05,20.14,20.01,20.12,230500.0,14.9953,15.0626,14.9654,15.0476,230500.0
2009-06-08 15:20:00,20.13,20.28,20.12,20.22,515800.0,15.0551,15.1673,15.0476,15.1224,515800.0
2009-06-08 15:30:00,20.22,20.37,20.2,20.21,901400.0,15.1224,15.2346,15.1075,15.1149,901400.0
2009-06-08 15:40:00,20.21,20.27,20.18,20.21,601500.0,15.1149,15.1598,15.0925,15.1149,601500.0
2009-06-08 15:50:00,20.22,20.22,20.1,20.12,1252300.0,15.1224,15.1224,15.0327,15.0476,1252300.0
2009-06-09 09:30:00,20.16,20.28,20.09,20.19,623900.0,15.0776,15.1673,15.0252,15.1,623900.0
2009-06-09 09:40:00,20.21,20.3,20.19,20.25,1057400.0,15.1149,15.1823,15.1,15.1449,1057400.0
2009-06-09 09:50:00,20.25,20.33,20.22,20.25,626300.0,15.1449,15.2047,15.1224,15.1449,626300.0
2009-06-09 10:00:00,20.25,20.32,20.2,20.26,1229800.0,15.1449,15.1972,15.1075,15.1523,1229800.0
2009-06-09 10:10:00,20.25,20.3,20.2,20.23,417600.0,15.1449,15.1823,15.1075,15.1299,417600.0
2009-06-09 10:20:00,20.24,20.26,20.19,20.22,524800.0,15.1374,15.1523,15.1,15.1224,524800.0
2009-06-09 10:30:00,20.22,20.27,20.2,20.25,136200.0,15.1224,15.1598,15.1075,15.1449,136200.0
2009-06-09 10:40:00,20.26,20.3,20.22,20.24,298300.0,15.1523,15.1823,15.1224,15.1374,298300.0
2009-06-09 10:50:00,20.24,20.28,20.22,20.27,129200.0,15.1374,15.1673,15.1224,15.1598,129200.0
2009-06-09 11:00:00,20.27,20.33,20.23,20.31,273000.0,15.1598,15.2047,15.1299,15.1897,273000.0
2009-06-09 11:10:00,20.3,20.32,20.28,20.32,272900.0,15.1823,15.1972,15.1673,15.1972,272900.0
2009-06-09 11:20:00,20.31,20.37,20.3,20.3,490900.0,15.1897,15.2346,15.1823,15.1823,490900.0
2009-06-09 11:30:00,20.3,20.33,20.3,20.3,163300.0,15.1823,15.2047,15.1823,15.1823,163300.0
2009-06-09 11:40:00,20.3,20.33,20.29,20.3,157500.0,15.1823,15.2047,15.1748,15.1823,157500.0
2009-06-09 11:50:00,20.3,20.31,20.29,20.3,137900.0,15.1823,15.1897,15.1748,15.1823,137900.0
2009-06-09 12:00:00,20.3,20.33,20.28,20.3,112600.0,15.1823,15.2047,15.1673,15.1823,112600.0
2009-06-09 12:10:00,20.31,20.32,20.3,20.31,114100.0,15.1897,15.1972,15.1823,15.1897,114100.0
2009-06-09 12:20:00,20.3,20.39,20.3,20.39,134800.0,15.1823,15.2496,15.1823,15.2496,134800.0
2009-06-09 12:30:00,20.38,20.46,20.35,20.41,811900.0,15.2421,15.3019,15.2197,15.2645,811900.0
2009-06-09 12:40:00,20.41,20.5,20.36,20.47,441500.0,15.2645,15.3318,15.2271,15.3094,441500.0
2009-06-09 12:50:00,20.47,20.5,20.45,20.49,304100.0,15.3094,15.3318,15.2944,15.3244,304100.0
2009-06-09 13:00:00,20.49,20.54,20.46,20.48,255700.0,15.3244,15.3618,15.3019,15.3169,255700.0
2009-06-09 13:10:00,20.48,20.49,20.43,20.47,230500.0,15.3169,15.3244,15.2795,15.3094,230500.0
2009-06-09 13:20:00,20.48,20.53,20.45,20.52,183600.0,15.3169,15.3543,15.2944,15.3468,183600.0
2009-06-09 13:30:00,20.52,20.55,20.5,20.54,388000.0,15.3468,15.3692,15.3318,15.3618,388000.0
2009-06-09 13:40:00,20.54,20.59,20.52,20.56,373900.0,15.3618,15.3991,15.3468,15.3767,373900.0
2009-06-09 13:50:00,20.56,20.67,20.56,20.65,382200.0,15.3767,15.459,15.3767,15.444,382200.0
2009-06-09 14:00:00,20.65,20.7,20.64,20.68,336600.0,15.444,15.4814,15.4365,15.4665,336600.0
2009-06-09 14:10:00,20.68,20.71,20.64,20.7,217100.0,15.4665,15.4889,15.4365,15.4814,217100.0
2009-06-09 14:20:00,20.7,20.71,20.58,20.58,502300.0,15.4814,15.4889,15.3917,15.3917,502300.0
2009-06-09 14:30:00,20.59,20.6,20.49,20.5,547900.0,15.3991,15.4066,15.3244,15.3318,547900.0
2009-06-09 14:40:00,20.5,20.56,20.46,20.51,446400.0,15.3318,15.3767,15.3019,15.3393,446400.0
2009-06-09 14:50:00,20.5,20.51,20.45,20.5,229600.0,15.3318,15.3393,15.2944,15.3318,229600.0
2009-06-09 15:00:00,20.51,20.53,20.46,20.49,443900.0,15.3393,15.3543,15.3019,15.3244,443900.0
2009-06-09 15:10:00,20.48,20.5,20.44,20.5,228600.0,15.3169,15.3318,15.287,15.3318,228600.0
2009-06-09 15:20:00,20.5,20.5,20.47,20.5,188300.0,15.3318,15.3318,15.3094,15.3318,188300.0
2009-06-09 15:30:00,20.49,20.51,20.45,20.5,543100.0,15.3244,15.3393,15.2944,15.3318,543100.0
2009-06-09 15:40:00,20.5,20.53,20.44,20.49,990200.0,15.3318,15.3543,15.287,15.3244,990200.0
2009-06-09 15:50:00,20.5,20.51,20.44,20.45,605200.0,15.3318,15.3393,15.287,15.2944,605200.0
2009-06-10 09:30:00,20.93,20.99,20.73,20.86,1377200.0,15.6534,15.6983,15.5039,15.6011,1377200.0
2009-06-10 09:40:00,20.85,20.88,20.59,20.59,1312000.0,15.5936,15.616,15.3991,15.3991,1312000.0
2009-06-10 09:50:00,20.59,20.7,20.57,20.63,776400.0,15.3991,15.4814,15.3842,15.4291,776400.0
2009-06-10 10:00:00,20.63,20.68,20.43,20.53,1006900.0,15.4291,15.4665,15.2795,15.3543,1006900.0
2009-06-10 10:10:00,20.53,20.55,20.36,20.38,514900.0,15.3543,15.3692,15.2271,15.2421,514900.0
2009-06-10 10:20:00,20.38,20.52,20.35,20.5,250700.0,15.2421,15.3468,15.2197,15.3318,250700.0
2009-06-10 10:30:00,20.49,20.55,20.43,20.52,442400.0,15.3244,15.3692,15.2795,15.3468,442400.0
2009-06-10 10:40:00,20.51,20.52,20.39,20.4,309100.0,15.3393,15.3468,15.2496,15.257,309100.0
2009-06-10 10:50:00,20.4,20.44,20.31,20.43,237400.0,15.257,15.287,15.1897,15.2795,237400.0
2009-06-10 11:00:00,20.42,20.48,20.36,20.41,319100.0,15.272,15.3169,15.2271,15.2645,319100.0
2009-06-10 11:10:00,20.41,20.44,20.34,20.39,345000.0,15.2645,15.287,15.2122,15.2496,345000.0
2009-06-10 11:20:00,20.39,20.51,20.38,20.5,144900.0,15.2496,15.3393,15.2421,15.3318,144900.0
2009-06-10 11:30:00,20.5,20.55,20.49,20.52,177600.0,15.3318,15.3692,15.3244,15.3468,177600.0
2009-06-10 11:40:00,20.52,20.54,20.51,20.53,178100.0,15.3468,15.3618,15.3393,15.3543,178100.0
2009-06-10 11:50:00,20.52,20.53,20.49,20.51,384900.0,15.3468,15.3543,15.3244,15.3393,384900.0
2009-06-10 12:00:00,20.51,20.57,20.5,20.52,297000.0,15.3393,15.3842,15.3318,15.3468,297000.0
2009-06-10 12:10:00,20.52,20.55,20.5,20.52,182400.0,15.3468,15.3692,15.3318,15.3468,182400.0
2009-06-10 12:20:00,20.52,20.53,20.4,20.45,206700.0,15.3468,15.3543,15.257,15.2944,206700.0
2009-06-10 12:30:00,20.46,20.5,20.4,20.5,99400.0,15.3019,15.3318,15.257,15.3318,99400.0
2009-06-10 12:40:00,20.5,20.5,20.42,20.43,81200.0,15.3318,15.3318,15.272,15.2795,81200.0
2009-06-10 12:50:00,20.43,20.48,20.43,20.45,84800.0,15.2795,15.3169,15.2795,15.2944,84800.0
2009-06-10 13:00:00,20.45,20.45,20.28,20.3,321400.0,15.2944,15.2944,15.1673,15.1823,321400.0
2009-06-10 13:10:00,20.31,20.34,20.28,20.28,180500.0,15.1897,15.2122,15.1673,15.1673,180500.0
2009-06-10 13:20:00,20.28,20.29,20.17,20.18,284900.0,15.1673,15.1748,15.085,15.0925,284900.0
2009-06-10 13:30:00,20.19,20.19,20.11,20.12,112200.0,15.1,15.1,15.0402,15.0476,112200.0
2009-06-10 13:40:00,20.12,20.15,20.08,20.09,198800.0,15.0476,15.0701,15.0177,15.0252,198800.0
2009-06-10 13:50:00,20.1,20.19,20.09,20.19,173700.0,15.0327,15.1,15.0252,15.1,173700.0
2009-06-10 14:00:00,20.18,20.2,20.11,20.19,206100.0,15.0925,15.1075,15.0402,15.1,206100.0
2009-06-10 14:10:00,20.19,20.26,20.19,20.2,199900.0,15.1,15.1523,15.1,15.1075,199900.0
2009-06-10 14:20:00,20.2,20.26,20.2,20.23,186300.0,15.1075,15.1523,15.1075,15.1299,186300.0
2009-06-10 14:30:00,20.23,20.31,20.17,20.28,401100.0,15.1299,15.1897,15.085,15.1673,401100.0
2009-06-10 14:40:00,20.28,20.32,20.24,20.3,266900.0,15.1673,15.1972,15.1374,15.1823,266900.0
2009-06-10 14:50:00,20.31,20.39,20.29,20.34,194300.0,15.1897,15.2496,15.1748,15.2122,194300.0
2009-06-10 15:00:00,20.33,20.34,20.24,20.28,230900.0,15.2047,15.2122,15.1374,15.1673,230900.0
2009-06-10 15:10:00,20.27,20.31,20.24,20.27,301900.0,15.1598,15.1897,15.1374,15.1598,301900.0
2009-06-10 15:20:00,20.26,20.33,20.24,20.27,237800.0,15.1523,15.2047,15.1374,15.1598,237800.0
2009-06-10 15:30:00,20.26,20.36,20.25,20.33,367300.0,15.1523,15.2271,15.1449,15.2047,367300.0
2009-06-10 15:40:00,20.33,20.39,20.29,20.38,423900.0,15.2047,15.2496,15.1748,15.2421,423900.0
2009-06-10 15:50:00,20.38,20.39,20.33,20.37,681500.0,15.2421,15.2496,15.2047,15.2346,681500.0
2009-06-11 09:30:00,20.33,20.54,20.15,20.2,649500.0,15.2047,15.3618,15.0701,15.1075,649500.0
2009-06-11 09:40:00,20.21,20.32,20.12,20.28,726800.0,15.1149,15.1972,15.0476,15.1673,726800.0
2009-06-11 09:50:00,20.28,20.28,20.2,20.25,395500.0,15.1673,15.1673,15.1075,15.1449,395500.0
2009-06-11 10:00:00,20.25,20.46,20.23,20.43,649200.0,15.1449,15.3019,15.1299,15.2795,649200.0
2009-06-11 10:10:00,20.43,20.53,20.39,20.47,775000.0,15.2795,15.3543,15.2496,15.3094,775000.0
2009-06-11 10:20:00,20.48,20.51,20.4,20.43,255300.0,15.3169,15.3393,15.257,15.2795,255300.0
2009-06-11 10:30:00,20.42,20.43,20.3,20.34,304400.0,15.272,15.2795,15.1823,15.2122,304400.0
2009-06-11 10:40:00,20.34,20.38,20.31,20.36,247100.0,15.2122,15.2421,15.1897,15.2271,247100.0
2009-06-11 10:50:00,20.35,20.36,20.25,20.26,186300.0,15.2197,15.2271,15.1449,15.1523,186300.0
2009-06-11 11:00:00,20.26,20.26,20.13,20.17,456200.0,15.1523,15.1523,15.0551,15.085,456200.0
2009-06-11 11:10:00,20.16,20.2,20.02,20.15,571600.0,15.0776,15.1075,14.9728,15.0701,571600.0
2009-06-11 11:20:00,20.15,20.17,20.1,20.15,238800.0,15.0701,15.085,15.0327,15.0701,238800.0
2009-06-11 11:30:00,20.15,20.15,20.07,20.09,272800.0,15.0701,15.0701,15.0102,15.0252,272800.0
2009-06-11 11:40:00,20.1,20.14,20.09,20.12,220300.0,15.0327,15.0626,15.0252,15.0476,220300.0
2009-06-11 11:50:00,20.12,20.15,20.06,20.14,174300.0,15.0476,15.0701,15.0028,15.0626,174300.0
2009-06-11 12:00:00,20.13,20.15,20.02,20.03,372100.0,15.0551,15.0701,14.9728,14.9803,372100.0
2009-06-11 12:10:00,20.03,20.07,19.99,20.0,255600.0,14.9803,15.0102,14.9504,14.9579,255600.0
2009-06-11 12:20:00,20.0,20.03,19.98,19.99,257300.0,14.9579,14.9803,14.9429,14.9504,257300.0
2009-06-11 12:30:00,19.99,20.01,19.94,19.94,322000.0,14.9504,14.9654,14.913,14.913,322000.0
2009-06-11 12:40:00,19.94,19.99,19.91,19.99,232300.0,14.913,14.9504,14.8906,14.9504,232300.0
2009-06-11 12:50:00,19.98,20.06,19.96,20.05,218900.0,14.9429,15.0028,14.928,14.9953,218900.0
2009-06-11 13:00:00,20.04,20.16,19.98,19.99,254100.0,14.9878,15.0776,14.9429,14.9504,254100.0
2009-06-11 13:10:00,19.99,20.11,19.99,20.11,194500.0,14.9504,15.0402,14.9504,15.0402,194500.0
2009-06-11 13:20:00,20.1,20.22,20.1,20.22,371000.0,15.0327,15.1224,15.0327,15.1224,371000.0
2009-06-11 13:30:00,20.22,20.26,20.18,20.21,272400.0,15.1224,15.1523,15.0925,15.1149,272400.0
2009-06-11 13:40:00,20.21,20.24,20.16,20.21,125000.0,15.1149,15.1374,15.0776,15.1149,125000.0
2009-06-11 13:50:00,20.21,20.22,20.13,20.17,123300.0,15.1149,15.1224,15.0551,15.085,123300.0
2009-06-11 14:00:00,20.18,20.21,20.11,20.13,186500.0,15.0925,15.1149,15.0402,15.0551,186500.0
2009-06-11 14:10:00,20.13,20.2,20.1,20.2,224700.0,15.0551,15.1075,15.0327,15.1075,224700.0
2009-06-11 14:20:00,20.2,20.21,20.13,20.18,156300.0,15.1075,15.1149,15.0551,15.0925,156300.0
2009-06-11 14:30:00,20.19,20.2,20.07,20.08,226100.0,15.1,15.1075,15.0102,15.0177,226100.0
2009-06-11 14:40:00,20.08,20.13,20.07,20.11,204500.0,15.0177,15.0551,15.0102,15.0402,204500.0
2009-06-11 14:50:00,20.11,20.16,20.07,20.13,242200.0,15.0402,15.0776,15.0102,15.0551,242200.0
2009-06-11 15:00:00,20.13,20.16,20.07,20.12,161900.0,15.0551,15.0776,15.0102,15.0476,161900.0
2009-06-11 15:10:00,20.12,20.16,20.08,20.11,114000.0,15.0476,15.0776,15.0177,15.0402,114000.0
2009-06-11 15:20:00,20.11,20.15,20.09,20.09,139500.0,15.0402,15.0701,15.0252,15.0252,139500.0
2009-06-11 15:30:00,20.11,20.11,20.0,20.07,515600.0,15.0402,15.0402,14.9579,15.0102,515600.0
2009-06-11 15:40:00,20.07,20.11,20.01,20.07,390900.0,15.0102,15.0402,14.9654,15.0102,390900.0
2009-06-11 15:50:00,20.07,20.09,19.92,19.93,950700.0,15.0102,15.0252,14.8981,14.9055,950700.0
2009-06-12 09:30:00,19.86,19.93,19.75,19.82,297500.0,14.8532,14.9055,14.7709,14.8233,297500.0
2009-06-12 09:40:00,19.83,19.85,19.76,19.8,406300.0,14.8307,14.8457,14.7784,14.8083,406300.0
2009-06-12 09:50:00,19.81,19.84,19.75,19.75,650600.0,14.8158,14.8382,14.7709,14.7709,650600.0
2009-06-12 10:00:00,19.75,19.76,19.67,19.69,633300.0,14.7709,14.7784,14.7111,14.726,633300.0
2009-06-12 10:10:00,19.68,19.84,19.67,19.83,408300.0,14.7186,14.8382,14.7111,14.8307,408300.0
2009-06-12 10:20:00,19.83,19.84,19.63,19.69,581800.0,14.8307,14.8382,14.6812,14.726,581800.0
2009-06-12 10:30:00,19.7,19.81,19.66,19.76,242200.0,14.7335,14.8158,14.7036,14.7784,242200.0
2009-06-12 10:40:00,19.75,19.81,19.75,19.8,351000.0,14.7709,14.8158,14.7709,14.8083,351000.0
2009-06-12 10:50:00,19.8,19.85,19.77,19.8,577800.0,14.8083,14.8457,14.7859,14.8083,577800.0
2009-06-12 11:00:00,19.8,19.82,19.76,19.76,271300.0,14.8083,14.8233,14.7784,14.7784,271300.0
2009-06-12 11:10:00,19.77,19.8,19.7,19.7,183000.0,14.7859,14.8083,14.7335,14.7335,183000.0
2009-06-12 11:20:00,19.7,19.71,19.66,19.66,102600.0,14.7335,14.741,14.7036,14.7036,102600.0
2009-06-12 11:30:00,19.66,19.67,19.65,19.66,113000.0,14.7036,14.7111,14.6961,14.7036,113000.0
2009-06-12 11:40:00,19.65,19.66,19.57,19.58,297400.0,14.6961,14.7036,14.6363,14.6438,297400.0
2009-06-12 11:50:00,19.58,19.64,19.57,19.62,77400.0,14.6438,14.6886,14.6363,14.6737,77400.0
2009-06-12 12:00:00,19.61,19.66,19.61,19.65,89600.0,14.6662,14.7036,14.6662,14.6961,89600.0
2009-06-12 12:10:00,19.65,19.65,19.6,19.63,148700.0,14.6961,14.6961,14.6587,14.6812,148700.0
2009-06-12 12:20:00,19.63,19.65,19.59,19.62,147100.0,14.6812,14.6961,14.6513,14.6737,147100.0
2009-06-12 12:30:00,19.61,19.62,19.56,19.59,224100.0,14.6662,14.6737,14.6288,14.6513,224100.0
2009-06-12 12:40:00,19.59,19.61,19.59,19.59,120500.0,14.6513,14.6662,14.6513,14.6513,120500.0
2009-06-12 12:50:00,19.59,19.59,19.54,19.58,192700.0,14.6513,14.6513,14.6139,14.6438,192700.0
2009-06-12 13:00:00,19.58,19.65,19.58,19.64,199100.0,14.6438,14.6961,14.6438,14.6886,199100.0
2009-06-12 13:10:00,19.64,19.66,19.61,19.66,179100.0,14.6886,14.7036,14.6662,14.7036,179100.0
2009-06-12 13:20:00,19.66,19.66,19.62,19.62,94400.0,14.7036,14.7036,14.6737,14.6737,94400.0
2009-06-12 13:30:00,19.62,19.62,19.59,19.6,173700.0,14.6737,14.6737,14.6513,14.6587,173700.0
2009-06-12 13:40:00,19.6,19.61,19.58,19.61,130800.0,14.6587,14.6662,14.6438,14.6662,130800.0
2009-06-12 13:50:00,19.6,19.64,19.58,19.63,395900.0,14.6587,14.6886,14.6438,14.6812,395900.0
2009-06-12 14:00:00,19.63,19.64,19.6,19.63,159600.0,14.6812,14.6886,14.6587,14.6812,159600.0
2009-06-12 14:10:00,19.62,19.69,19.62,19.66,86400.0,14.6737,14.726,14.6737,14.7036,86400.0
2009-06-12 14:20:00,19.67,19.7,19.66,19.69,103800.0,14.7111,14.7335,14.7036,14.726,103800.0
2009-06-12 14:30:00,19.69,19.75,19.69,19.73,114100.0,14.726,14.7709,14.726,14.756,114100.0
2009-06-12 14:40:00,19.74,19.84,19.74,19.75,388500.0,14.7634,14.8382,14.7634,14.7709,388500.0
2009-06-12 14:50:00,19.75,19.79,19.75,19.75,102300.0,14.7709,14.8008,14.7709,14.7709,102300.0
2009-06-12 15:00:00,19.76,19.84,19.75,19.79,174500.0,14.7784,14.8382,14.7709,14.8008,174500.0
2009-06-12 15:10:00,19.79,19.83,19.77,19.78,306800.0,14.8008,14.8307,14.7859,14.7934,306800.0
2009-06-12 15:20:00,19.78,19.79,19.73,19.76,376200.0,14.7934,14.8008,14.756,14.7784,376200.0
2009-06-12 15:30:00,19.75,19.84,19.74,19.75,597200.0,14.7709,14.8382,14.7634,14.7709,597200.0
2009-06-12 15:40:00,19.76,19.84,19.75,19.81,478300.0,14.7784,14.8382,14.7709,14.8158,478300.0
2009-06-12 15:50:00,19.81,19.87,19.81,19.86,786800.0,14.8158,14.8607,14.8158,14.8532,786800.0
2009-06-15 09:30:00,19.66,19.75,19.55,19.67,433300.0,14.7036,14.7709,14.6213,14.7111,433300.0
2009-06-15 09:40:00,19.66,19.75,19.54,19.6,371000.0,14.7036,14.7709,14.6139,14.6587,371000.0
2009-06-15 09:50:00,19.6,19.66,19.55,19.61,407800.0,14.6587,14.7036,14.6213,14.6662,407800.0
2009-06-15 10:00:00,19.61,19.68,19.55,19.68,251700.0,14.6662,14.7186,14.6213,14.7186,251700.0
2009-06-15 10:10:00,19.68,19.75,19.65,19.7,387900.0,14.7186,14.7709,14.6961,14.7335,387900.0
2009-06-15 10:20:00,19.69,19.75,19.67,19.69,326900.0,14.726,14.7709,14.7111,14.726,326900.0
2009-06-15 10:30:00,19.7,19.7,19.55,19.58,356200.0,14.7335,14.7335,14.6213,14.6438,356200.0
2009-06-15 10:40:00,19.56,19.59,19.5,19.56,525800.0,14.6288,14.6513,14.5839,14.6288,525800.0
2009-06-15 10:50:00,19.54,19.6,19.53,19.55,217900.0,14.6139,14.6587,14.6064,14.6213,217900.0
2009-06-15 11:00:00,19.54,19.55,19.5,19.51,264200.0,14.6139,14.6213,14.5839,14.5914,264200.0
2009-06-15 11:10:00,19.51,19.57,19.5,19.54,196700.0,14.5914,14.6363,14.5839,14.6139,196700.0
2009-06-15 11:20:00,19.54,19.6,19.5,19.6,167500.0,14.6139,14.6587,14.5839,14.6587,167500.0
2009-06-15 11:30:00,19.6,19.62,19.58,19.6,106400.0,14.6587,14.6737,14.6438,14.6587,106400.0
2009-06-15 11:40:00,19.6,19.63,19.59,19.59,109900.0,14.6587,14.6812,14.6513,14.6513,109900.0
2009-06-15 11:50:00,19.6,19.6,19.56,19.58,116600.0,14.6587,14.6587,14.6288,14.6438,116600.0
2009-06-15 12:00:00,19.58,19.58,19.52,19.55,148500.0,14.6438,14.6438,14.5989,14.6213,148500.0
2009-06-15 12:10:00,19.55,19.55,19.5,19.52,143500.0,14.6213,14.6213,14.5839,14.5989,143500.0
2009-06-15 12:20:00,19.53,19.54,19.5,19.51,153500.0,14.6064,14.6139,14.5839,14.5914,153500.0
2009-06-15 12:30:00,19.52,19.58,19.5,19.57,87500.0,14.5989,14.6438,14.5839,14.6363,87500.0
2009-06-15 12:40:00,19.57,19.61,19.54,19.55,108100.0,14.6363,14.6662,14.6139,14.6213,108100.0
2009-06-15 12:50:00,19.55,19.58,19.53,19.58,100300.0,14.6213,14.6438,14.6064,14.6438,100300.0
2009-06-15 13:00:00,19.57,19.58,19.51,19.54,141800.0,14.6363,14.6438,14.5914,14.6139,141800.0
2009-06-15 13:10:00,19.53,19.59,19.53,19.55,127800.0,14.6064,14.6513,14.6064,14.6213,127800.0
2009-06-15 13:20:00,19.54,19.57,19.53,19.54,76600.0,14.6139,14.6363,14.6064,14.6139,76600.0
2009-06-15 13:30:00,19.53,19.56,19.51,19.55,74800.0,14.6064,14.6288,14.5914,14.6213,74800.0
2009-06-15 13:40:00,19.56,19.6,19.55,19.6,69900.0,14.6288,14.6587,14.6213,14.6587,69900.0
2009-06-15 13:50:00,19.6,19.6,19.55,19.55,85400.0,14.6587,14.6587,14.6213,14.6213,85400.0
2009-06-15 14:00:00,19.56,19.61,19.55,19.57,119600.0,14.6288,14.6662,14.6213,14.6363,119600.0
2009-06-15 14:10:00,19.58,19.6,19.57,19.59,73800.0,14.6438,14.6587,14.6363,14.6513,73800.0
2009-06-15 14:20:00,19.58,19.61,19.58,19.59,142900.0,14.6438,14.6662,14.6438,14.6513,142900.0
2009-06-15 14:30:00,19.59,19.6,19.54,19.57,97700.0,14.6513,14.6587,14.6139,14.6363,97700.0
2009-06-15 14:40:00,19.56,19.59,19.54,19.57,157600.0,14.6288,14.6513,14.6139,14.6363,157600.0
2009-06-15 14:50:00,19.57,19.6,19.54,19.6,173000.0,14.6363,14.6587,14.6139,14.6587,173000.0
2009-06-15 15:00:00,19.6,19.61,19.54,19.6,151300.0,14.6587,14.6662,14.6139,14.6587,151300.0
2009-06-15 15:10:00,19.6,19.68,19.59,19.67,226300.0,14.6587,14.7186,14.6513,14.7111,226300.0
2009-06-15 15:20:00,19.67,19.7,19.65,19.66,268900.0,14.7111,14.7335,14.6961,14.7036,268900.0
2009-06-15 15:30:00,19.66,19.75,19.65,19.72,304100.0,14.7036,14.7709,14.6961,14.7485,304100.0
2009-06-15 15:40:00,19.71,19.75,19.68,19.69,332800.0,14.741,14.7709,14.7186,14.726,332800.0
2009-06-15 15:50:00,19.69,19.7,19.66,19.66,469000.0,14.726,14.7335,14.7036,14.7036,469000.0
2009-06-16 09:30:00,19.79,19.83,19.59,19.67,585000.0,14.8008,14.8307,14.6513,14.7111,585000.0
2009-06-16 09:40:00,19.67,19.85,19.66,19.82,434300.0,14.7111,14.8457,14.7036,14.8233,434300.0
2009-06-16 09:50:00,19.83,19.84,19.61,19.62,694000.0,14.8307,14.8382,14.6662,14.6737,694000.0
2009-06-16 10:00:00,19.61,19.7,19.53,19.58,422100.0,14.6662,14.7335,14.6064,14.6438,422100.0
2009-06-16 10:10:00,19.58,19.63,19.54,19.56,481400.0,14.6438,14.6812,14.6139,14.6288,481400.0
2009-06-16 10:20:00,19.57,19.61,19.51,19.6,326400.0,14.6363,14.6662,14.5914,14.6587,326400.0
2009-06-16 10:30:00,19.6,19.6,19.53,19.59,284700.0,14.6587,14.6587,14.6064,14.6513,284700.0
2009-06-16 10:40:00,19.6,19.65,19.57,19.6,150200.0,14.6587,14.6961,14.6363,14.6587,150200.0
2009-06-16 10:50:00,19.59,19.65,19.57,19.59,214100.0,14.6513,14.6961,14.6363,14.6513,214100.0
2009-06-16 11:00:00,19.6,19.69,19.59,19.65,108600.0,14.6587,14.726,14.6513,14.6961,108600.0
2009-06-16 11:10:00,19.65,19.7,19.63,19.69,141200.0,14.6961,14.7335,14.6812,14.726,141200.0
2009-06-16 11:20:00,19.7,19.73,19.66,19.7,107700.0,14.7335,14.756,14.7036,14.7335,107700.0
2009-06-16 11:30:00,19.71,19.71,19.53,19.53,325500.0,14.741,14.741,14.6064,14.6064,325500.0
2009-06-16 11:40:00,19.54,19.56,19.47,19.48,149600.0,14.6139,14.6288,14.5615,14.569,149600.0
2009-06-16 11:50:00,19.48,19.54,19.47,19.48,143600.0,14.569,14.6139,14.5615,14.569,143600.0
2009-06-16 12:00:00,19.48,19.5,19.43,19.43,125900.0,14.569,14.5839,14.5316,14.5316,125900.0
2009-06-16 12:10:00,19.44,19.47,19.34,19.34,305800.0,14.5391,14.5615,14.4643,14.4643,305800.0
2009-06-16 12:20:00,19.34,19.35,19.27,19.35,447300.0,14.4643,14.4718,14.4119,14.4718,447300.0
2009-06-16 12:30:00,19.34,19.34,19.22,19.23,381200.0,14.4643,14.4643,14.3745,14.382,381200.0
2009-06-16 12:40:00,19.23,19.23,19.1,19.14,430600.0,14.382,14.382,14.2848,14.3147,430600.0
2009-06-16 12:50:00,19.14,19.2,19.13,19.18,192800.0,14.3147,14.3596,14.3072,14.3446,192800.0
2009-06-16 13:00:00,19.18,19.2,19.15,19.2,149100.0,14.3446,14.3596,14.3222,14.3596,149100.0
2009-06-16 13:10:00,19.19,19.2,19.14,19.17,162100.0,14.3521,14.3596,14.3147,14.3371,162100.0
2009-06-16 13:20:00,19.16,19.17,19.1,19.17,151800.0,14.3297,14.3371,14.2848,14.3371,151800.0
2009-06-16 13:30:00,19.17,19.17,19.09,19.13,232200.0,14.3371,14.3371,14.2773,14.3072,232200.0
2009-06-16 13:40:00,19.13,19.2,19.11,19.18,209600.0,14.3072,14.3596,14.2923,14.3446,209600.0
2009-06-16 13:50:00,19.18,19.19,19.11,19.13,229900.0,14.3446,14.3521,14.2923,14.3072,229900.0
2009-06-16 14:00:00,19.13,19.13,19.03,19.08,520000.0,14.3072,14.3072,14.2324,14.2698,520000.0
2009-06-16 14:10:00,19.07,19.17,19.05,19.15,196500.0,14.2623,14.3371,14.2474,14.3222,196500.0
2009-06-16 14:20:00,19.16,19.17,19.06,19.09,171300.0,14.3297,14.3371,14.2549,14.2773,171300.0
2009-06-16 14:30:00,19.08,19.16,19.05,19.16,224500.0,14.2698,14.3297,14.2474,14.3297,224500.0
2009-06-16 14:40:00,19.16,19.17,19.12,19.15,231500.0,14.3297,14.3371,14.2997,14.3222,231500.0
2009-06-16 14:50:00,19.15,19.2,19.13,19.16,139700.0,14.3222,14.3596,14.3072,14.3297,139700.0
2009-06-16 15:00:00,19.17,19.2,19.12,19.14,137800.0,14.3371,14.3596,14.2997,14.3147,137800.0
2009-06-16 15:10:00,19.14,19.2,19.13,19.19,180300.0,14.3147,14.3596,14.3072,14.3521,180300.0
2009-06-16 15:20:00,19.18,19.19,19.1,19.15,209700.0,14.3446,14.3521,14.2848,14.3222,209700.0
2009-06-16 15:30:00,19.15,19.2,19.13,19.17,625800.0,14.3222,14.3596,14.3072,14.3371,625800.0
2009-06-16 15:40:00,19.17,19.24,19.16,19.17,518100.0,14.3371,14.3895,14.3297,14.3371,518100.0
2009-06-16 15:50:00,19.18,19.19,19.07,19.08,930300.0,14.3446,14.3521,14.2623,14.2698,930300.0
2009-06-17 09:30:00,19.02,19.11,18.87,18.94,928100.0,14.225,14.2923,14.1128,14.1651,928100.0
2009-06-17 09:40:00,18.94,18.94,18.8,18.81,875700.0,14.1651,14.1651,14.0604,14.0679,875700.0
2009-06-17 09:50:00,18.81,18.85,18.6,18.66,1203400.0,14.0679,14.0978,13.9108,13.9557,1203400.0
2009-06-17 10:00:00,18.67,19.01,18.65,18.88,1317200.0,13.9632,14.2175,13.9482,14.1202,1317200.0
2009-06-17 10:10:00,18.88,18.91,18.75,18.76,923500.0,14.1202,14.1427,14.023,14.0305,923500.0
2009-06-17 10:20:00,18.76,18.8,18.61,18.64,697200.0,14.0305,14.0604,13.9183,13.9408,697200.0
2009-06-17 10:30:00,18.63,18.64,18.55,18.59,450000.0,13.9333,13.9408,13.8734,13.9034,450000.0
2009-06-17 10:40:00,18.6,18.72,18.59,18.72,416100.0,13.9108,14.0006,13.9034,14.0006,416100.0
2009-06-17 10:50:00,18.72,18.84,18.68,18.81,344700.0,14.0006,14.0903,13.9707,14.0679,344700.0
2009-06-17 11:00:00,18.8,18.9,18.77,18.8,698100.0,14.0604,14.1352,14.038,14.0604,698100.0
2009-06-17 11:10:00,18.8,19.0,18.78,19.0,607800.0,14.0604,14.21,14.0455,14.21,607800.0
2009-06-17 11:20:00,19.0,19.15,18.97,19.13,870300.0,14.21,14.3222,14.1876,14.3072,870300.0
2009-06-17 11:30:00,19.13,19.2,19.11,19.19,489000.0,14.3072,14.3596,14.2923,14.3521,489000.0
2009-06-17 11:40:00,19.2,19.27,19.19,19.24,447800.0,14.3596,14.4119,14.3521,14.3895,447800.0
2009-06-17 11:50:00,19.23,19.3,19.18,19.27,503600.0,14.382,14.4344,14.3446,14.4119,503600.0
2009-06-17 12:00:00,19.27,19.37,19.24,19.32,434700.0,14.4119,14.4867,14.3895,14.4493,434700.0
2009-06-17 12:10:00,19.32,19.35,19.2,19.2,261400.0,14.4493,14.4718,14.3596,14.3596,261400.0
2009-06-17 12:20:00,19.2,19.3,19.2,19.24,242900.0,14.3596,14.4344,14.3596,14.3895,242900.0
2009-06-17 12:30:00,19.22,19.24,19.16,19.22,183000.0,14.3745,14.3895,14.3297,14.3745,183000.0
2009-06-17 12:40:00,19.22,19.23,19.14,19.15,316600.0,14.3745,14.382,14.3147,14.3222,316600.0
2009-06-17 12:50:00,19.16,19.16,19.06,19.13,292800.0,14.3297,14.3297,14.2549,14.3072,292800.0
2009-06-17 13:00:00,19.13,19.19,19.12,19.19,193200.0,14.3072,14.3521,14.2997,14.3521,193200.0
2009-06-17 13:10:00,19.19,19.23,19.18,19.22,224400.0,14.3521,14.382,14.3446,14.3745,224400.0
2009-06-17 13:20:00,19.21,19.26,19.21,19.25,154600.0,14.3671,14.4044,14.3671,14.397,154600.0
2009-06-17 13:30:00,19.26,19.27,19.2,19.26,366600.0,14.4044,14.4119,14.3596,14.4044,366600.0
2009-06-17 13:40:00,19.26,19.36,19.25,19.27,370500.0,14.4044,14.4792,14.397,14.4119,370500.0
2009-06-17 13:50:00,19.27,19.31,19.25,19.28,297200.0,14.4119,14.4418,14.397,14.4194,297200.0
2009-06-17 14:00:00,19.27,19.29,19.19,19.21,590900.0,14.4119,14.4269,14.3521,14.3671,590900.0
2009-06-17 14:10:00,19.21,19.26,19.2,19.2,229900.0,14.3671,14.4044,14.3596,14.3596,229900.0
2009-06-17 14:20:00,19.2,19.26,19.19,19.25,405700.0,14.3596,14.4044,14.3521,14.397,405700.0
2009-06-17 14:30:00,19.25,19.25,19.2,19.22,200300.0,14.397,14.397,14.3596,14.3745,200300.0
2009-06-17 14:40:00,19.21,19.22,19.11,19.12,346400.0,14.3671,14.3745,14.2923,14.2997,346400.0
2009-06-17 14:50:00,19.12,19.16,19.09,19.16,198600.0,14.2997,14.3297,14.2773,14.3297,198600.0
2009-06-17 15:00:00,19.15,19.21,19.09,19.14,294000.0,14.3222,14.3671,14.2773,14.3147,294000.0
2009-06-17 15:10:00,19.14,19.15,19.04,19.11,376800.0,14.3147,14.3222,14.2399,14.2923,376800.0
2009-06-17 15:20:00,19.11,19.14,19.0,19.0,299800.0,14.2923,14.3147,14.21,14.21,299800.0
2009-06-17 15:30:00,19.01,19.05,18.96,19.01,442400.0,14.2175,14.2474,14.1801,14.2175,442400.0
2009-06-17 15:40:00,19.01,19.1,18.97,19.09,448500.0,14.2175,14.2848,14.1876,14.2773,448500.0
2009-06-17 15:50:00,19.09,19.1,18.99,19.01,794000.0,14.2773,14.2848,14.2025,14.2175,794000.0
2009-06-18 09:30:00,19.05,19.13,18.72,18.75,500400.0,14.2474,14.3072,14.0006,14.023,500400.0
2009-06-18 09:40:00,18.75,18.8,18.71,18.75,854000.0,14.023,14.0604,13.9931,14.023,854000.0
2009-06-18 09:50:00,18.76,18.87,18.62,18.85,769500.0,14.0305,14.1128,13.9258,14.0978,769500.0
2009-06-18 10:00:00,18.85,18.89,18.74,18.75,576900.0,14.0978,14.1277,14.0155,14.023,576900.0
2009-06-18 10:10:00,18.74,18.85,18.73,18.81,409000.0,14.0155,14.0978,14.0081,14.0679,409000.0
2009-06-18 10:20:00,18.8,18.81,18.67,18.69,347400.0,14.0604,14.0679,13.9632,13.9781,347400.0
2009-06-18 10:30:00,18.69,18.72,18.67,18.68,334000.0,13.9781,14.0006,13.9632,13.9707,334000.0
2009-06-18 10:40:00,18.68,18.68,18.57,18.58,459500.0,13.9707,13.9707,13.8884,13.8959,459500.0
2009-06-18 10:50:00,18.58,18.6,18.54,18.56,460500.0,13.8959,13.9108,13.866,13.8809,460500.0
2009-06-18 11:00:00,18.56,18.56,18.52,18.53,421100.0,13.8809,13.8809,13.851,13.8585,421100.0
2009-06-18 11:10:00,18.54,18.58,18.52,18.54,597000.0,13.866,13.8959,13.851,13.866,597000.0
2009-06-18 11:20:00,18.54,18.66,18.54,18.62,413600.0,13.866,13.9557,13.866,13.9258,413600.0
2009-06-18 11:30:00,18.62,18.63,18.52,18.54,325900.0,13.9258,13.9333,13.851,13.866,325900.0
2009-06-18 11:40:00,18.53,18.54,18.49,18.51,455000.0,13.8585,13.866,13.8286,13.8435,455000.0
2009-06-18 11:50:00,18.5,18.58,18.5,18.58,467600.0,13.836,13.8959,13.836,13.8959,467600.0
2009-06-18 12:00:00,18.57,18.59,18.51,18.55,351000.0,13.8884,13.9034,13.8435,13.8734,351000.0
2009-06-18 12:10:00,18.56,18.62,18.55,18.6,411800.0,13.8809,13.9258,13.8734,13.9108,411800.0
2009-06-18 12:20:00,18.59,18.6,18.54,18.55,265900.0,13.9034,13.9108,13.866,13.8734,265900.0
2009-06-18 12:30:00,18.55,18.58,18.54,18.56,194900.0,13.8734,13.8959,13.866,13.8809,194900.0
2009-06-18 12:40:00,18.57,18.58,18.56,18.58,169100.0,13.8884,13.8959,13.8809,13.8959,169100.0
2009-06-18 12:50:00,18.58,18.63,18.57,18.62,176900.0,13.8959,13.9333,13.8884,13.9258,176900.0
2009-06-18 13:00:00,18.62,18.65,18.61,18.65,219800.0,13.9258,13.9482,13.9183,13.9482,219800.0
2009-06-18 13:10:00,18.65,18.66,18.59,18.6,319800.0,13.9482,13.9557,13.9034,13.9108,319800.0
2009-06-18 13:20:00,18.6,18.63,18.56,18.63,276100.0,13.9108,13.9333,13.8809,13.9333,276100.0
2009-06-18 13:30:00,18.62,18.63,18.59,18.59,171100.0,13.9258,13.9333,13.9034,13.9034,171100.0
2009-06-18 13:40:00,18.59,18.6,18.54,18.54,394700.0,13.9034,13.9108,13.866,13.866,394700.0
2009-06-18 13:50:00,18.54,18.57,18.52,18.54,227800.0,13.866,13.8884,13.851,13.866,227800.0
2009-06-18 14:00:00,18.55,18.57,18.54,18.57,458800.0,13.8734,13.8884,13.866,13.8884,458800.0
2009-06-18 14:10:00,18.57,18.59,18.53,18.58,333100.0,13.8884,13.9034,13.8585,13.8959,333100.0
2009-06-18 14:20:00,18.58,18.58,18.55,18.58,202100.0,13.8959,13.8959,13.8734,13.8959,202100.0
2009-06-18 14:30:00,18.57,18.58,18.53,18.56,239800.0,13.8884,13.8959,13.8585,13.8809,239800.0
2009-06-18 14:40:00,18.56,18.59,18.53,18.57,210100.0,13.8809,13.9034,13.8585,13.8884,210100.0
2009-06-18 14:50:00,18.56,18.6,18.54,18.59,426800.0,13.8809,13.9108,13.866,13.9034,426800.0
2009-06-18 15:00:00,18.59,18.6,18.56,18.58,291300.0,13.9034,13.9108,13.8809,13.8959,291300.0
2009-06-18 15:10:00,18.58,18.59,18.54,18.55,390600.0,13.8959,13.9034,13.866,13.8734,390600.0
2009-06-18 15:20:00,18.55,18.55,18.46,18.49,763900.0,13.8734,13.8734,13.8061,13.8286,763900.0
2009-06-18 15:30:00,18.48,18.54,18.48,18.51,733700.0,13.8211,13.866,13.8211,13.8435,733700.0
2009-06-18 15:40:00,18.51,18.58,18.46,18.46,1214200.0,13.8435,13.8959,13.8061,13.8061,1214200.0
2009-06-18 15:50:00,18.46,18.49,18.4,18.41,3173800.0,13.8061,13.8286,13.7613,13.7687,3173800.0
2009-06-19 09:30:00,18.55,18.73,18.53,18.71,3306900.0,13.8734,14.0081,13.8585,13.9931,3306900.0
2009-06-19 09:40:00,18.71,18.78,18.7,18.75,502900.0,13.9931,14.0455,13.9856,14.023,502900.0
2009-06-19 09:50:00,18.75,18.78,18.69,18.73,385500.0,14.023,14.0455,13.9781,14.0081,385500.0
2009-06-19 10:00:00,18.73,18.74,18.68,18.68,599400.0,14.0081,14.0155,13.9707,13.9707,599400.0
2009-06-19 10:10:00,18.68,18.71,18.63,18.71,280100.0,13.9707,13.9931,13.9333,13.9931,280100.0
2009-06-19 10:20:00,18.7,18.75,18.69,18.74,195600.0,13.9856,14.023,13.9781,14.0155,195600.0
2009-06-19 10:30:00,18.75,18.78,18.7,18.74,271000.0,14.023,14.0455,13.9856,14.0155,271000.0
2009-06-19 10:40:00,18.73,18.76,18.72,18.75,278800.0,14.0081,14.0305,14.0006,14.023,278800.0
2009-06-19 10:50:00,18.76,18.79,18.74,18.78,203700.0,14.0305,14.0529,14.0155,14.0455,203700.0
2009-06-19 11:00:00,18.78,18.85,18.78,18.84,175500.0,14.0455,14.0978,14.0455,14.0903,175500.0
2009-06-19 11:10:00,18.83,18.85,18.81,18.81,123900.0,14.0829,14.0978,14.0679,14.0679,123900.0
2009-06-19 11:20:00,18.81,18.85,18.8,18.81,162600.0,14.0679,14.0978,14.0604,14.0679,162600.0
2009-06-19 11:30:00,18.81,18.83,18.79,18.83,140500.0,14.0679,14.0829,14.0529,14.0829,140500.0
2009-06-19 11:40:00,18.82,18.84,18.72,18.74,260600.0,14.0754,14.0903,14.0006,14.0155,260600.0
2009-06-19 11:50:00,18.75,18.77,18.73,18.76,216500.0,14.023,14.038,14.0081,14.0305,216500.0
2009-06-19 12:00:00,18.76,18.78,18.73,18.73,71600.0,14.0305,14.0455,14.0081,14.0081,71600.0
2009-06-19 12:10:00,18.72,18.73,18.65,18.65,243700.0,14.0006,14.0081,13.9482,13.9482,243700.0
2009-06-19 12:20:00,18.64,18.67,18.59,18.61,406400.0,13.9408,13.9632,13.9034,13.9183,406400.0
2009-06-19 12:30:00,18.6,18.63,18.58,18.63,193900.0,13.9108,13.9333,13.8959,13.9333,193900.0
2009-06-19 12:40:00,18.63,18.66,18.61,18.62,208800.0,13.9333,13.9557,13.9183,13.9258,208800.0
2009-06-19 12:50:00,18.62,18.63,18.6,18.61,134300.0,13.9258,13.9333,13.9108,13.9183,134300.0
2009-06-19 13:00:00,18.61,18.68,18.6,18.67,291300.0,13.9183,13.9707,13.9108,13.9632,291300.0
2009-06-19 13:10:00,18.68,18.74,18.65,18.69,206200.0,13.9707,14.0155,13.9482,13.9781,206200.0
2009-06-19 13:20:00,18.69,18.83,18.69,18.82,574500.0,13.9781,14.0829,13.9781,14.0754,574500.0
2009-06-19 13:30:00,18.82,18.87,18.82,18.84,152100.0,14.0754,14.1128,14.0754,14.0903,152100.0
2009-06-19 13:40:00,18.84,18.9,18.83,18.89,222400.0,14.0903,14.1352,14.0829,14.1277,222400.0
2009-06-19 13:50:00,18.9,18.95,18.89,18.94,386400.0,14.1352,14.1726,14.1277,14.1651,386400.0
2009-06-19 14:00:00,18.93,18.94,18.9,18.91,173100.0,14.1576,14.1651,14.1352,14.1427,173100.0
2009-06-19 14:10:00,18.9,18.91,18.79,18.79,204700.0,14.1352,14.1427,14.0529,14.0529,204700.0
2009-06-19 14:20:00,18.79,18.79,18.72,18.75,325300.0,14.0529,14.0529,14.0006,14.023,325300.0
2009-06-19 14:30:00,18.75,18.85,18.75,18.83,235100.0,14.023,14.0978,14.023,14.0829,235100.0
2009-06-19 14:40:00,18.83,18.84,18.79,18.79,110200.0,14.0829,14.0903,14.0529,14.0529,110200.0
2009-06-19 14:50:00,18.79,18.81,18.78,18.79,164700.0,14.0529,14.0679,14.0455,14.0529,164700.0
2009-06-19 15:00:00,18.79,18.8,18.74,18.75,227000.0,14.0529,14.0604,14.0155,14.023,227000.0
2009-06-19 15:10:00,18.76,18.84,18.75,18.84,255700.0,14.0305,14.0903,14.023,14.0903,255700.0
2009-06-19 15:20:00,18.83,18.9,18.82,18.89,320300.0,14.0829,14.1352,14.0754,14.1277,320300.0
2009-06-19 15:30:00,18.9,18.93,18.89,18.89,452900.0,14.1352,14.1576,14.1277,14.1277,452900.0
2009-06-19 15:40:00,18.89,18.9,18.83,18.85,559300.0,14.1277,14.1352,14.0829,14.0978,559300.0
2009-06-19 15:50:00,18.85,18.85,18.77,18.78,1591600.0,14.0978,14.0978,14.038,14.0455,1591600.0
2009-06-22 09:30:00,18.62,18.74,18.03,18.66,523000.0,13.9258,14.0155,13.4845,13.9557,523000.0
2009-06-22 09:40:00,18.66,18.69,18.56,18.66,374800.0,13.9557,13.9781,13.8809,13.9557,374800.0
2009-06-22 09:50:00,18.67,18.78,18.66,18.75,361700.0,13.9632,14.0455,13.9557,14.023,361700.0
2009-06-22 10:00:00,18.75,18.94,18.7,18.93,408700.0,14.023,14.1651,13.9856,14.1576,408700.0
2009-06-22 10:10:00,18.93,19.01,18.85,18.85,508600.0,14.1576,14.2175,14.0978,14.0978,508600.0
2009-06-22 10:20:00,18.86,18.96,18.83,18.93,421800.0,14.1053,14.1801,14.0829,14.1576,421800.0
2009-06-22 10:30:00,18.93,18.93,18.89,18.9,225000.0,14.1576,14.1576,14.1277,14.1352,225000.0
2009-06-22 10:40:00,18.89,18.9,18.81,18.87,154700.0,14.1277,14.1352,14.0679,14.1128,154700.0
2009-06-22 10:50:00,18.87,18.93,18.85,18.88,262600.0,14.1128,14.1576,14.0978,14.1202,262600.0
2009-06-22 11:00:00,18.88,18.88,18.83,18.87,254400.0,14.1202,14.1202,14.0829,14.1128,254400.0
2009-06-22 11:10:00,18.87,18.97,18.85,18.97,294000.0,14.1128,14.1876,14.0978,14.1876,294000.0
2009-06-22 11:20:00,18.97,19.03,18.97,19.0,461600.0,14.1876,14.2324,14.1876,14.21,461600.0
2009-06-22 11:30:00,19.0,19.0,18.87,18.87,219500.0,14.21,14.21,14.1128,14.1128,219500.0
2009-06-22 11:40:00,18.87,18.92,18.84,18.84,170000.0,14.1128,14.1502,14.0903,14.0903,170000.0
2009-06-22 11:50:00,18.85,18.86,18.82,18.85,196100.0,14.0978,14.1053,14.0754,14.0978,196100.0
2009-06-22 12:00:00,18.85,18.88,18.85,18.86,195500.0,14.0978,14.1202,14.0978,14.1053,195500.0
2009-06-22 12:10:00,18.86,18.92,18.86,18.92,166200.0,14.1053,14.1502,14.1053,14.1502,166200.0
2009-06-22 12:20:00,18.91,18.91,18.87,18.91,89000.0,14.1427,14.1427,14.1128,14.1427,89000.0
2009-06-22 12:30:00,18.91,18.95,18.9,18.95,148600.0,14.1427,14.1726,14.1352,14.1726,148600.0
2009-06-22 12:40:00,18.94,18.97,18.9,18.9,144200.0,14.1651,14.1876,14.1352,14.1352,144200.0
2009-06-22 12:50:00,18.9,18.93,18.89,18.93,66500.0,14.1352,14.1576,14.1277,14.1576,66500.0
2009-06-22 13:00:00,18.93,18.95,18.92,18.95,131700.0,14.1576,14.1726,14.1502,14.1726,131700.0
2009-06-22 13:10:00,18.95,18.95,18.9,18.9,212900.0,14.1726,14.1726,14.1352,14.1352,212900.0
2009-06-22 13:20:00,18.9,18.91,18.85,18.86,170000.0,14.1352,14.1427,14.0978,14.1053,170000.0
2009-06-22 13:30:00,18.85,18.9,18.85,18.89,134900.0,14.0978,14.1352,14.0978,14.1277,134900.0
2009-06-22 13:40:00,18.89,18.9,18.86,18.86,176600.0,14.1277,14.1352,14.1053,14.1053,176600.0
2009-06-22 13:50:00,18.86,18.87,18.85,18.85,127400.0,14.1053,14.1128,14.0978,14.0978,127400.0
2009-06-22 14:00:00,18.85,18.87,18.83,18.83,220700.0,14.0978,14.1128,14.0829,14.0829,220700.0
2009-06-22 14:10:00,18.83,18.87,18.82,18.86,203300.0,14.0829,14.1128,14.0754,14.1053,203300.0
2009-06-22 14:20:00,18.86,18.86,18.78,18.78,528400.0,14.1053,14.1053,14.0455,14.0455,528400.0
2009-06-22 14:30:00,18.78,18.8,18.74,18.79,465600.0,14.0455,14.0604,14.0155,14.0529,465600.0
2009-06-22 14:40:00,18.8,18.81,18.77,18.79,401300.0,14.0604,14.0679,14.038,14.0529,401300.0
2009-06-22 14:50:00,18.78,18.81,18.77,18.81,285300.0,14.0455,14.0679,14.038,14.0679,285300.0
2009-06-22 15:00:00,18.81,18.83,18.79,18.8,329700.0,14.0679,14.0829,14.0529,14.0604,329700.0
2009-06-22 15:10:00,18.79,18.8,18.73,18.77,791200.0,14.0529,14.0604,14.0081,14.038,791200.0
2009-06-22 15:20:00,18.77,18.78,18.73,18.75,255100.0,14.038,14.0455,14.0081,14.023,255100.0
2009-06-22 15:30:00,18.75,18.84,18.74,18.84,401600.0,14.023,14.0903,14.0155,14.0903,401600.0
2009-06-22 15:40:00,18.83,18.83,18.71,18.74,685800.0,14.0829,14.0829,13.9931,14.0155,685800.0
2009-06-22 15:50:00,18.74,18.74,18.63,18.64,1438700.0,14.0155,14.0155,13.9333,13.9408,1438700.0
2009-06-23 09:30:00,18.69,18.74,18.19,18.55,456000.0,13.9781,14.0155,13.6042,13.8734,456000.0
2009-06-23 09:40:00,18.56,18.57,18.38,18.46,539400.0,13.8809,13.8884,13.7463,13.8061,539400.0
2009-06-23 09:50:00,18.46,18.64,18.45,18.61,381400.0,13.8061,13.9408,13.7987,13.9183,381400.0
2009-06-23 10:00:00,18.61,18.68,18.46,18.61,613100.0,13.9183,13.9707,13.8061,13.9183,613100.0
2009-06-23 10:10:00,18.62,18.62,18.47,18.56,356700.0,13.9258,13.9258,13.8136,13.8809,356700.0
2009-06-23 10:20:00,18.55,18.61,18.4,18.42,346900.0,13.8734,13.9183,13.7613,13.7762,346900.0
2009-06-23 10:30:00,18.42,18.44,18.37,18.43,191100.0,13.7762,13.7912,13.7388,13.7837,191100.0
2009-06-23 10:40:00,18.43,18.45,18.36,18.45,258800.0,13.7837,13.7987,13.7313,13.7987,258800.0
2009-06-23 10:50:00,18.45,18.5,18.4,18.5,302100.0,13.7987,13.836,13.7613,13.836,302100.0
2009-06-23 11:00:00,18.5,18.5,18.42,18.44,218700.0,13.836,13.836,13.7762,13.7912,218700.0
2009-06-23 11:10:00,18.45,18.47,18.42,18.44,229300.0,13.7987,13.8136,13.7762,13.7912,229300.0
2009-06-23 11:20:00,18.44,18.45,18.38,18.38,316100.0,13.7912,13.7987,13.7463,13.7463,316100.0
2009-06-23 11:30:00,18.38,18.48,18.37,18.43,413600.0,13.7463,13.8211,13.7388,13.7837,413600.0
2009-06-23 11:40:00,18.43,18.44,18.4,18.42,271600.0,13.7837,13.7912,13.7613,13.7762,271600.0
2009-06-23 11:50:00,18.42,18.43,18.37,18.38,361100.0,13.7762,13.7837,13.7388,13.7463,361100.0
2009-06-23 12:00:00,18.38,18.38,18.32,18.34,214000.0,13.7463,13.7463,13.7014,13.7164,214000.0
2009-06-23 12:10:00,18.33,18.34,18.28,18.28,211200.0,13.7089,13.7164,13.6715,13.6715,211200.0
2009-06-23 12:20:00,18.28,18.31,18.27,18.27,176600.0,13.6715,13.6939,13.664,13.664,176600.0
2009-06-23 12:30:00,18.28,18.42,18.27,18.35,234500.0,13.6715,13.7762,13.664,13.7239,234500.0
2009-06-23 12:40:00,18.35,18.36,18.3,18.33,265300.0,13.7239,13.7313,13.6865,13.7089,265300.0
2009-06-23 12:50:00,18.33,18.34,18.27,18.31,206700.0,13.7089,13.7164,13.664,13.6939,206700.0
2009-06-23 13:00:00,18.3,18.41,18.29,18.36,304800.0,13.6865,13.7687,13.679,13.7313,304800.0
2009-06-23 13:10:00,18.36,18.42,18.31,18.36,168100.0,13.7313,13.7762,13.6939,13.7313,168100.0
2009-06-23 13:20:00,18.36,18.4,18.34,18.38,194500.0,13.7313,13.7613,13.7164,13.7463,194500.0
2009-06-23 13:30:00,18.38,18.46,18.38,18.43,228900.0,13.7463,13.8061,13.7463,13.7837,228900.0
2009-06-23 13:40:00,18.42,18.43,18.39,18.41,140900.0,13.7762,13.7837,13.7538,13.7687,140900.0
2009-06-23 13:50:00,18.41,18.44,18.4,18.4,121000.0,13.7687,13.7912,13.7613,13.7613,121000.0
2009-06-23 14:00:00,18.4,18.46,18.39,18.44,328600.0,13.7613,13.8061,13.7538,13.7912,328600.0
2009-06-23 14:10:00,18.44,18.5,18.44,18.48,104900.0,13.7912,13.836,13.7912,13.8211,104900.0
2009-06-23 14:20:00,18.48,18.49,18.46,18.47,116200.0,13.8211,13.8286,13.8061,13.8136,116200.0
2009-06-23 14:30:00,18.47,18.47,18.36,18.36,149400.0,13.8136,13.8136,13.7313,13.7313,149400.0
2009-06-23 14:40:00,18.36,18.37,18.3,18.31,147300.0,13.7313,13.7388,13.6865,13.6939,147300.0
2009-06-23 14:50:00,18.3,18.4,18.3,18.39,207600.0,13.6865,13.7613,13.6865,13.7538,207600.0
2009-06-23 15:00:00,18.38,18.4,18.33,18.34,309700.0,13.7463,13.7613,13.7089,13.7164,309700.0
2009-06-23 15:10:00,18.34,18.38,18.34,18.34,193500.0,13.7164,13.7463,13.7164,13.7164,193500.0
2009-06-23 15:20:00,18.34,18.4,18.33,18.38,389000.0,13.7164,13.7613,13.7089,13.7463,389000.0
2009-06-23 15:30:00,18.37,18.38,18.32,18.32,402900.0,13.7388,13.7463,13.7014,13.7014,402900.0
2009-06-23 15:40:00,18.32,18.35,18.3,18.35,449100.0,13.7014,13.7239,13.6865,13.7239,449100.0
2009-06-23 15:50:00,18.35,18.37,18.28,18.29,841100.0,13.7239,13.7388,13.6715,13.679,841100.0
2009-06-24 09:30:00,18.41,18.55,18.16,18.21,592000.0,13.7687,13.8734,13.5818,13.6192,592000.0
2009-06-24 09:40:00,18.2,18.43,18.2,18.37,536600.0,13.6117,13.7837,13.6117,13.7388,536600.0
2009-06-24 09:50:00,18.37,18.4,18.25,18.4,505200.0,13.7388,13.7613,13.6491,13.7613,505200.0
2009-06-24 10:00:00,18.4,18.4,18.23,18.33,414000.0,13.7613,13.7613,13.6341,13.7089,414000.0
2009-06-24 10:10:00,18.33,18.5,18.33,18.42,397000.0,13.7089,13.836,13.7089,13.7762,397000.0
2009-06-24 10:20:00,18.42,18.47,18.38,18.44,563100.0,13.7762,13.8136,13.7463,13.7912,563100.0
2009-06-24 10:30:00,18.45,18.46,18.26,18.28,401500.0,13.7987,13.8061,13.6566,13.6715,401500.0
2009-06-24 10:40:00,18.27,18.33,18.23,18.32,334600.0,13.664,13.7089,13.6341,13.7014,334600.0
2009-06-24 10:50:00,18.33,18.33,18.23,18.26,434400.0,13.7089,13.7089,13.6341,13.6566,434400.0
2009-06-24 11:00:00,18.26,18.29,18.19,18.21,372300.0,13.6566,13.679,13.6042,13.6192,372300.0
2009-06-24 11:10:00,18.2,18.23,18.19,18.19,147200.0,13.6117,13.6341,13.6042,13.6042,147200.0
2009-06-24 11:20:00,18.19,18.32,18.19,18.29,651500.0,13.6042,13.7014,13.6042,13.679,651500.0
2009-06-24 11:30:00,18.29,18.34,18.28,18.28,317000.0,13.679,13.7164,13.6715,13.6715,317000.0
2009-06-24 11:40:00,18.28,18.29,18.2,18.24,423200.0,13.6715,13.679,13.6117,13.6416,423200.0
2009-06-24 11:50:00,18.23,18.23,18.18,18.21,262700.0,13.6341,13.6341,13.5967,13.6192,262700.0
2009-06-24 12:00:00,18.21,18.24,18.17,18.18,204300.0,13.6192,13.6416,13.5892,13.5967,204300.0
2009-06-24 12:10:00,18.19,18.21,18.14,18.15,403000.0,13.6042,13.6192,13.5668,13.5743,403000.0
2009-06-24 12:20:00,18.14,18.19,18.14,18.16,117400.0,13.5668,13.6042,13.5668,13.5818,117400.0
2009-06-24 12:30:00,18.16,18.18,18.16,18.18,71400.0,13.5818,13.5967,13.5818,13.5967,71400.0
2009-06-24 12:40:00,18.18,18.23,18.17,18.22,115000.0,13.5967,13.6341,13.5892,13.6266,115000.0
2009-06-24 12:50:00,18.23,18.23,18.14,18.2,320000.0,13.6341,13.6341,13.5668,13.6117,320000.0
2009-06-24 13:00:00,18.2,18.29,18.19,18.29,224800.0,13.6117,13.679,13.6042,13.679,224800.0
2009-06-24 13:10:00,18.29,18.3,18.22,18.23,240900.0,13.679,13.6865,13.6266,13.6341,240900.0
2009-06-24 13:20:00,18.22,18.23,18.15,18.15,246500.0,13.6266,13.6341,13.5743,13.5743,246500.0
2009-06-24 13:30:00,18.15,18.17,18.14,18.15,506300.0,13.5743,13.5892,13.5668,13.5743,506300.0
2009-06-24 13:40:00,18.16,18.18,18.15,18.18,217900.0,13.5818,13.5967,13.5743,13.5967,217900.0
2009-06-24 13:50:00,18.17,18.2,18.17,18.17,235500.0,13.5892,13.6117,13.5892,13.5892,235500.0
2009-06-24 14:00:00,18.18,18.19,18.14,18.15,422800.0,13.5967,13.6042,13.5668,13.5743,422800.0
2009-06-24 14:10:00,18.16,18.28,18.15,18.26,464700.0,13.5818,13.6715,13.5743,13.6566,464700.0
2009-06-24 14:20:00,18.25,18.32,18.15,18.2,648100.0,13.6491,13.7014,13.5743,13.6117,648100.0
2009-06-24 14:30:00,18.19,18.22,18.07,18.09,725800.0,13.6042,13.6266,13.5145,13.5294,725800.0
2009-06-24 14:40:00,18.09,18.21,18.07,18.14,684600.0,13.5294,13.6192,13.5145,13.5668,684600.0
2009-06-24 14:50:00,18.14,18.21,18.12,18.14,298100.0,13.5668,13.6192,13.5518,13.5668,298100.0
2009-06-24 15:00:00,18.14,18.17,18.05,18.05,440900.0,13.5668,13.5892,13.4995,13.4995,440900.0
2009-06-24 15:10:00,18.06,18.14,18.02,18.09,812600.0,13.507,13.5668,13.4771,13.5294,812600.0
2009-06-24 15:20:00,18.09,18.18,18.07,18.15,604500.0,13.5294,13.5967,13.5145,13.5743,604500.0
2009-06-24 15:30:00,18.15,18.2,18.11,18.12,368700.0,13.5743,13.6117,13.5444,13.5518,368700.0
2009-06-24 15:40:00,18.12,18.21,18.06,18.18,641100.0,13.5518,13.6192,13.507,13.5967,641100.0
2009-06-24 15:50:00,18.19,18.22,18.12,18.2,1041800.0,13.6042,13.6266,13.5518,13.6117,1041800.0
2009-06-25 09:30:00,18.22,18.37,18.12,18.37,548600.0,13.6266,13.7388,13.5518,13.7388,548600.0
2009-06-25 09:40:00,18.37,18.51,18.37,18.51,511300.0,13.7388,13.8435,13.7388,13.8435,511300.0
2009-06-25 09:50:00,18.51,18.63,18.46,18.57,549000.0,13.8435,13.9333,13.8061,13.8884,549000.0
2009-06-25 10:00:00,18.58,18.64,18.52,18.53,339400.0,13.8959,13.9408,13.851,13.8585,339400.0
2009-06-25 10:10:00,18.53,18.71,18.53,18.67,505900.0,13.8585,13.9931,13.8585,13.9632,505900.0
2009-06-25 10:20:00,18.67,18.68,18.54,18.57,279400.0,13.9632,13.9707,13.866,13.8884,279400.0
2009-06-25 10:30:00,18.56,18.63,18.54,18.57,193900.0,13.8809,13.9333,13.866,13.8884,193900.0
2009-06-25 10:40:00,18.57,18.58,18.45,18.53,157500.0,13.8884,13.8959,13.7987,13.8585,157500.0
2009-06-25 10:50:00,18.53,18.66,18.52,18.64,239100.0,13.8585,13.9557,13.851,13.9408,239100.0
2009-06-25 11:00:00,18.64,18.74,18.61,18.7,344700.0,13.9408,14.0155,13.9183,13.9856,344700.0
2009-06-25 11:10:00,18.7,18.71,18.61,18.63,232400.0,13.9856,13.9931,13.9183,13.9333,232400.0
2009-06-25 11:20:00,18.63,18.72,18.63,18.72,219000.0,13.9333,14.0006,13.9333,14.0006,219000.0
2009-06-25 11:30:00,18.73,18.75,18.69,18.75,285400.0,14.0081,14.023,13.9781,14.023,285400.0
2009-06-25 11:40:00,18.74,18.81,18.72,18.8,410000.0,14.0155,14.0679,14.0006,14.0604,410000.0
2009-06-25 11:50:00,18.79,18.89,18.75,18.88,386000.0,14.0529,14.1277,14.023,14.1202,386000.0
2009-06-25 12:00:00,18.89,18.89,18.79,18.8,352500.0,14.1277,14.1277,14.0529,14.0604,352500.0
2009-06-25 12:10:00,18.8,18.82,18.78,18.79,209700.0,14.0604,14.0754,14.0455,14.0529,209700.0
2009-06-25 12:20:00,18.78,18.87,18.77,18.87,217000.0,14.0455,14.1128,14.038,14.1128,217000.0
2009-06-25 12:30:00,18.88,18.9,18.82,18.83,245700.0,14.1202,14.1352,14.0754,14.0829,245700.0
2009-06-25 12:40:00,18.83,18.87,18.82,18.83,143900.0,14.0829,14.1128,14.0754,14.0829,143900.0
2009-06-25 12:50:00,18.84,18.85,18.79,18.81,134100.0,14.0903,14.0978,14.0529,14.0679,134100.0
2009-06-25 13:00:00,18.81,18.93,18.78,18.92,248000.0,14.0679,14.1576,14.0455,14.1502,248000.0
2009-06-25 13:10:00,18.92,18.98,18.87,18.97,343100.0,14.1502,14.195,14.1128,14.1876,343100.0
2009-06-25 13:20:00,18.96,19.0,18.92,19.0,350200.0,14.1801,14.21,14.1502,14.21,350200.0
2009-06-25 13:30:00,18.99,19.01,18.95,18.96,164500.0,14.2025,14.2175,14.1726,14.1801,164500.0
2009-06-25 13:40:00,18.96,18.96,18.9,18.91,233600.0,14.1801,14.1801,14.1352,14.1427,233600.0
2009-06-25 13:50:00,18.92,18.96,18.88,18.92,417500.0,14.1502,14.1801,14.1202,14.1502,417500.0
2009-06-25 14:00:00,18.93,18.94,18.85,18.88,222100.0,14.1576,14.1651,14.0978,14.1202,222100.0
2009-06-25 14:10:00,18.87,18.92,18.82,18.83,204300.0,14.1128,14.1502,14.0754,14.0829,204300.0
2009-06-25 14:20:00,18.83,18.86,18.81,18.86,189500.0,14.0829,14.1053,14.0679,14.1053,189500.0
2009-06-25 14:30:00,18.86,18.89,18.79,18.8,298700.0,14.1053,14.1277,14.0529,14.0604,298700.0
2009-06-25 14:40:00,18.8,18.92,18.79,18.9,217400.0,14.0604,14.1502,14.0529,14.1352,217400.0
2009-06-25 14:50:00,18.9,18.96,18.84,18.93,405400.0,14.1352,14.1801,14.0903,14.1576,405400.0
2009-06-25 15:00:00,18.94,18.98,18.91,18.95,302900.0,14.1651,14.195,14.1427,14.1726,302900.0
2009-06-25 15:10:00,18.95,18.98,18.85,18.87,331500.0,14.1726,14.195,14.0978,14.1128,331500.0
2009-06-25 15:20:00,18.87,18.93,18.84,18.89,379500.0,14.1128,14.1576,14.0903,14.1277,379500.0
2009-06-25 15:30:00,18.9,18.91,18.74,18.77,541900.0,14.1352,14.1427,14.0155,14.038,541900.0
2009-06-25 15:40:00,18.76,18.85,18.73,18.83,634100.0,14.0305,14.0978,14.0081,14.0829,634100.0
2009-06-25 15:50:00,18.84,18.86,18.8,18.86,802900.0,14.0903,14.1053,14.0604,14.1053,802900.0
2009-06-26 09:30:00,18.76,19.17,18.76,19.14,548100.0,14.0305,14.3371,14.0305,14.3147,548100.0
2009-06-26 09:40:00,19.14,19.39,19.12,19.38,908900.0,14.3147,14.5017,14.2997,14.4942,908900.0
2009-06-26 09:50:00,19.38,19.47,19.28,19.42,876300.0,14.4942,14.5615,14.4194,14.5241,876300.0
2009-06-26 10:00:00,19.41,19.52,19.35,19.44,975200.0,14.5166,14.5989,14.4718,14.5391,975200.0
2009-06-26 10:10:00,19.44,19.51,19.34,19.49,724200.0,14.5391,14.5914,14.4643,14.5765,724200.0
2009-06-26 10:20:00,19.5,19.57,19.42,19.48,601700.0,14.5839,14.6363,14.5241,14.569,601700.0
2009-06-26 10:30:00,19.48,19.51,19.41,19.42,422400.0,14.569,14.5914,14.5166,14.5241,422400.0
2009-06-26 10:40:00,19.41,19.49,19.41,19.46,403900.0,14.5166,14.5765,14.5166,14.554,403900.0
2009-06-26 10:50:00,19.47,19.48,19.39,19.43,206600.0,14.5615,14.569,14.5017,14.5316,206600.0
2009-06-26 11:00:00,19.43,19.46,19.38,19.42,502700.0,14.5316,14.554,14.4942,14.5241,502700.0
2009-06-26 11:10:00,19.42,19.45,19.4,19.43,238300.0,14.5241,14.5465,14.5092,14.5316,238300.0
2009-06-26 11:20:00,19.44,19.48,19.4,19.47,224800.0,14.5391,14.569,14.5092,14.5615,224800.0
2009-06-26 11:30:00,19.47,19.5,19.46,19.47,208200.0,14.5615,14.5839,14.554,14.5615,208200.0
2009-06-26 11:40:00,19.47,19.47,19.39,19.41,119700.0,14.5615,14.5615,14.5017,14.5166,119700.0
2009-06-26 11:50:00,19.4,19.5,19.4,19.49,227300.0,14.5092,14.5839,14.5092,14.5765,227300.0
2009-06-26 12:00:00,19.49,19.53,19.46,19.47,221500.0,14.5765,14.6064,14.554,14.5615,221500.0
2009-06-26 12:10:00,19.48,19.54,19.48,19.49,127600.0,14.569,14.6139,14.569,14.5765,127600.0
2009-06-26 12:20:00,19.5,19.54,19.48,19.51,152200.0,14.5839,14.6139,14.569,14.5914,152200.0
2009-06-26 12:30:00,19.51,19.54,19.48,19.54,215500.0,14.5914,14.6139,14.569,14.6139,215500.0
2009-06-26 12:40:00,19.53,19.6,19.52,19.59,205700.0,14.6064,14.6587,14.5989,14.6513,205700.0
2009-06-26 12:50:00,19.59,19.6,19.55,19.55,148800.0,14.6513,14.6587,14.6213,14.6213,148800.0
2009-06-26 13:00:00,19.56,19.56,19.52,19.53,157300.0,14.6288,14.6288,14.5989,14.6064,157300.0
2009-06-26 13:10:00,19.53,19.53,19.49,19.5,194300.0,14.6064,14.6064,14.5765,14.5839,194300.0
2009-06-26 13:20:00,19.51,19.62,19.49,19.6,381200.0,14.5914,14.6737,14.5765,14.6587,381200.0
2009-06-26 13:30:00,19.59,19.59,19.53,19.58,176300.0,14.6513,14.6513,14.6064,14.6438,176300.0
2009-06-26 13:40:00,19.58,19.58,19.44,19.44,586900.0,14.6438,14.6438,14.5391,14.5391,586900.0
2009-06-26 13:50:00,19.44,19.46,19.43,19.44,188600.0,14.5391,14.554,14.5316,14.5391,188600.0
2009-06-26 14:00:00,19.43,19.44,19.38,19.41,269600.0,14.5316,14.5391,14.4942,14.5166,269600.0
2009-06-26 14:10:00,19.4,19.43,19.34,19.38,330600.0,14.5092,14.5316,14.4643,14.4942,330600.0
2009-06-26 14:20:00,19.38,19.39,19.32,19.32,257700.0,14.4942,14.5017,14.4493,14.4493,257700.0
2009-06-26 14:30:00,19.33,19.33,19.29,19.31,270100.0,14.4568,14.4568,14.4269,14.4418,270100.0
2009-06-26 14:40:00,19.31,19.34,19.27,19.28,311200.0,14.4418,14.4643,14.4119,14.4194,311200.0
2009-06-26 14:50:00,19.28,19.34,19.27,19.34,225700.0,14.4194,14.4643,14.4119,14.4643,225700.0
2009-06-26 15:00:00,19.33,19.4,19.3,19.39,371800.0,14.4568,14.5092,14.4344,14.5017,371800.0
2009-06-26 15:10:00,19.39,19.4,19.31,19.32,222100.0,14.5017,14.5092,14.4418,14.4493,222100.0
2009-06-26 15:20:00,19.32,19.32,19.29,19.3,209000.0,14.4493,14.4493,14.4269,14.4344,209000.0
2009-06-26 15:30:00,19.3,19.3,19.25,19.3,463900.0,14.4344,14.4344,14.397,14.4344,463900.0
2009-06-26 15:40:00,19.29,19.31,19.25,19.25,650800.0,14.4269,14.4418,14.397,14.397,650800.0
2009-06-26 15:50:00,19.26,19.26,19.18,19.22,1043000.0,14.4044,14.4044,14.3446,14.3745,1043000.0
2009-06-29 09:30:00,19.33,19.5,19.25,19.3,576000.0,14.4568,14.5839,14.397,14.4344,576000.0
2009-06-29 09:40:00,19.3,19.39,19.26,19.3,349600.0,14.4344,14.5017,14.4044,14.4344,349600.0
2009-06-29 09:50:00,19.31,19.31,19.18,19.28,403000.0,14.4418,14.4418,14.3446,14.4194,403000.0
2009-06-29 10:00:00,19.27,19.38,19.18,19.37,345600.0,14.4119,14.4942,14.3446,14.4867,345600.0
2009-06-29 10:10:00,19.37,19.46,19.27,19.43,436600.0,14.4867,14.554,14.4119,14.5316,436600.0
2009-06-29 10:20:00,19.43,19.52,19.41,19.52,292400.0,14.5316,14.5989,14.5166,14.5989,292400.0
2009-06-29 10:30:00,19.52,19.67,19.5,19.63,861700.0,14.5989,14.7111,14.5839,14.6812,861700.0
2009-06-29 10:40:00,19.63,19.65,19.59,19.61,666100.0,14.6812,14.6961,14.6513,14.6662,666100.0
2009-06-29 10:50:00,19.6,19.61,19.53,19.54,270800.0,14.6587,14.6662,14.6064,14.6139,270800.0
2009-06-29 11:00:00,19.54,19.63,19.52,19.61,306400.0,14.6139,14.6812,14.5989,14.6662,306400.0
2009-06-29 11:10:00,19.6,19.69,19.57,19.6,365700.0,14.6587,14.726,14.6363,14.6587,365700.0
2009-06-29 11:20:00,19.59,19.65,19.57,19.65,166400.0,14.6513,14.6961,14.6363,14.6961,166400.0
2009-06-29 11:30:00,19.65,19.67,19.58,19.59,165000.0,14.6961,14.7111,14.6438,14.6513,165000.0
2009-06-29 11:40:00,19.59,19.66,19.57,19.63,277700.0,14.6513,14.7036,14.6363,14.6812,277700.0
2009-06-29 11:50:00,19.63,19.66,19.6,19.65,279500.0,14.6812,14.7036,14.6587,14.6961,279500.0
2009-06-29 12:00:00,19.66,19.69,19.63,19.69,237700.0,14.7036,14.726,14.6812,14.726,237700.0
2009-06-29 12:10:00,19.68,19.69,19.67,19.68,150200.0,14.7186,14.726,14.7111,14.7186,150200.0
2009-06-29 12:20:00,19.68,19.71,19.67,19.69,184600.0,14.7186,14.741,14.7111,14.726,184600.0
2009-06-29 12:30:00,19.69,19.75,19.68,19.71,220800.0,14.726,14.7709,14.7186,14.741,220800.0
2009-06-29 12:40:00,19.7,19.73,19.7,19.7,79600.0,14.7335,14.756,14.7335,14.7335,79600.0
2009-06-29 12:50:00,19.7,19.7,19.65,19.68,149100.0,14.7335,14.7335,14.6961,14.7186,149100.0
2009-06-29 13:00:00,19.69,19.7,19.68,19.69,71400.0,14.726,14.7335,14.7186,14.726,71400.0
2009-06-29 13:10:00,19.69,19.71,19.69,19.7,113000.0,14.726,14.741,14.726,14.7335,113000.0
2009-06-29 13:20:00,19.69,19.72,19.67,19.69,179900.0,14.726,14.7485,14.7111,14.726,179900.0
2009-06-29 13:30:00,19.69,19.7,19.67,19.68,215700.0,14.726,14.7335,14.7111,14.7186,215700.0
2009-06-29 13:40:00,19.68,19.69,19.65,19.65,138000.0,14.7186,14.726,14.6961,14.6961,138000.0
2009-06-29 13:50:00,19.65,19.66,19.62,19.62,179000.0,14.6961,14.7036,14.6737,14.6737,179000.0
2009-06-29 14:00:00,19.62,19.64,19.58,19.63,240000.0,14.6737,14.6886,14.6438,14.6812,240000.0
2009-06-29 14:10:00,19.63,19.64,19.56,19.56,231500.0,14.6812,14.6886,14.6288,14.6288,231500.0
2009-06-29 14:20:00,19.56,19.57,19.51,19.52,172500.0,14.6288,14.6363,14.5914,14.5989,172500.0
2009-06-29 14:30:00,19.51,19.53,19.46,19.47,298900.0,14.5914,14.6064,14.554,14.5615,298900.0
2009-06-29 14:40:00,19.46,19.51,19.45,19.48,309500.0,14.554,14.5914,14.5465,14.569,309500.0
2009-06-29 14:50:00,19.48,19.49,19.47,19.48,141100.0,14.569,14.5765,14.5615,14.569,141100.0
2009-06-29 15:00:00,19.48,19.48,19.46,19.47,141400.0,14.569,14.569,14.554,14.5615,141400.0
2009-06-29 15:10:00,19.46,19.5,19.46,19.5,311400.0,14.554,14.5839,14.554,14.5839,311400.0
2009-06-29 15:20:00,19.49,19.5,19.46,19.47,248900.0,14.5765,14.5839,14.554,14.5615,248900.0
2009-06-29 15:30:00,19.46,19.49,19.43,19.44,538000.0,14.554,14.5765,14.5316,14.5391,538000.0
2009-06-29 15:40:00,19.43,19.55,19.42,19.45,956500.0,14.5316,14.6213,14.5241,14.5465,956500.0
2009-06-29 15:50:00,19.44,19.48,19.41,19.47,697000.0,14.5391,14.569,14.5166,14.5615,697000.0
2009-06-30 09:30:00,19.44,19.58,19.31,19.54,432000.0,14.5391,14.6438,14.4418,14.6139,432000.0
2009-06-30 09:40:00,19.55,19.65,19.5,19.51,370800.0,14.6213,14.6961,14.5839,14.5914,370800.0
2009-06-30 09:50:00,19.51,19.59,19.41,19.59,299800.0,14.5914,14.6513,14.5166,14.6513,299800.0
2009-06-30 10:00:00,19.59,19.59,19.25,19.27,656200.0,14.6513,14.6513,14.397,14.4119,656200.0
2009-06-30 10:10:00,19.28,19.31,19.16,19.17,255500.0,14.4194,14.4418,14.3297,14.3371,255500.0
2009-06-30 10:20:00,19.17,19.19,19.11,19.18,211400.0,14.3371,14.3521,14.2923,14.3446,211400.0
2009-06-30 10:30:00,19.17,19.2,19.12,19.15,271500.0,14.3371,14.3596,14.2997,14.3222,271500.0
2009-06-30 10:40:00,19.16,19.25,19.14,19.25,193200.0,14.3297,14.397,14.3147,14.397,193200.0
2009-06-30 10:50:00,19.25,19.26,19.18,19.18,226200.0,14.397,14.4044,14.3446,14.3446,226200.0
2009-06-30 11:00:00,19.18,19.21,19.13,19.13,591800.0,14.3446,14.3671,14.3072,14.3072,591800.0
2009-06-30 11:10:00,19.12,19.15,19.09,19.11,361800.0,14.2997,14.3222,14.2773,14.2923,361800.0
2009-06-30 11:20:00,19.11,19.14,19.07,19.07,110700.0,14.2923,14.3147,14.2623,14.2623,110700.0
2009-06-30 11:30:00,19.07,19.09,19.02,19.09,131900.0,14.2623,14.2773,14.225,14.2773,131900.0
2009-06-30 11:40:00,19.09,19.16,19.09,19.15,120500.0,14.2773,14.3297,14.2773,14.3222,120500.0
2009-06-30 11:50:00,19.15,19.21,19.13,19.21,138100.0,14.3222,14.3671,14.3072,14.3671,138100.0
2009-06-30 12:00:00,19.21,19.23,19.19,19.21,63700.0,14.3671,14.382,14.3521,14.3671,63700.0
2009-06-30 12:10:00,19.21,19.25,19.18,19.18,61900.0,14.3671,14.397,14.3446,14.3446,61900.0
2009-06-30 12:20:00,19.18,19.21,19.12,19.21,74100.0,14.3446,14.3671,14.2997,14.3671,74100.0
2009-06-30 12:30:00,19.2,19.24,19.17,19.17,69900.0,14.3596,14.3895,14.3371,14.3371,69900.0
2009-06-30 12:40:00,19.17,19.22,19.17,19.22,99000.0,14.3371,14.3745,14.3371,14.3745,99000.0
2009-06-30 12:50:00,19.22,19.27,19.21,19.26,81200.0,14.3745,14.4119,14.3671,14.4044,81200.0
2009-06-30 13:00:00,19.27,19.3,19.25,19.29,200500.0,14.4119,14.4344,14.397,14.4269,200500.0
2009-06-30 13:10:00,19.3,19.3,19.28,19.29,129300.0,14.4344,14.4344,14.4194,14.4269,129300.0
2009-06-30 13:20:00,19.29,19.33,19.28,19.29,236700.0,14.4269,14.4568,14.4194,14.4269,236700.0
2009-06-30 13:30:00,19.29,19.31,19.29,19.3,105300.0,14.4269,14.4418,14.4269,14.4344,105300.0
2009-06-30 13:40:00,19.3,19.33,19.3,19.31,190400.0,14.4344,14.4568,14.4344,14.4418,190400.0
2009-06-30 13:50:00,19.31,19.32,19.26,19.3,269200.0,14.4418,14.4493,14.4044,14.4344,269200.0
2009-06-30 14:00:00,19.3,19.32,19.29,19.32,247900.0,14.4344,14.4493,14.4269,14.4493,247900.0
2009-06-30 14:10:00,19.31,19.36,19.31,19.35,168700.0,14.4418,14.4792,14.4418,14.4718,168700.0
2009-06-30 14:20:00,19.35,19.35,19.33,19.34,106600.0,14.4718,14.4718,14.4568,14.4643,106600.0
2009-06-30 14:30:00,19.34,19.38,19.31,19.38,199500.0,14.4643,14.4942,14.4418,14.4942,199500.0
2009-06-30 14:40:00,19.38,19.42,19.37,19.4,248600.0,14.4942,14.5241,14.4867,14.5092,248600.0
2009-06-30 14:50:00,19.4,19.42,19.4,19.41,227400.0,14.5092,14.5241,14.5092,14.5166,227400.0
2009-06-30 15:00:00,19.4,19.42,19.4,19.41,261000.0,14.5092,14.5241,14.5092,14.5166,261000.0
2009-06-30 15:10:00,19.41,19.44,19.39,19.4,342500.0,14.5166,14.5391,14.5017,14.5092,342500.0
2009-06-30 15:20:00,19.4,19.42,19.36,19.4,412900.0,14.5092,14.5241,14.4792,14.5092,412900.0
2009-06-30 15:30:00,19.4,19.47,19.39,19.46,456200.0,14.5092,14.5615,14.5017,14.554,456200.0
2009-06-30 15:40:00,19.46,19.5,19.42,19.47,622500.0,14.554,14.5839,14.5241,14.5615,622500.0
2009-06-30 15:50:00,19.46,19.47,19.35,19.41,807900.0,14.554,14.5615,14.4718,14.5166,807900.0
2009-07-01 09:30:00,19.48,19.55,19.33,19.52,471300.0,14.569,14.6213,14.4568,14.5989,471300.0
2009-07-01 09:40:00,19.52,19.64,19.52,19.63,457000.0,14.5989,14.6886,14.5989,14.6812,457000.0
2009-07-01 09:50:00,19.63,19.7,19.6,19.63,369900.0,14.6812,14.7335,14.6587,14.6812,369900.0
2009-07-01 10:00:00,19.63,19.64,19.48,19.58,456300.0,14.6812,14.6886,14.569,14.6438,456300.0
2009-07-01 10:10:00,19.58,19.64,19.51,19.6,291000.0,14.6438,14.6886,14.5914,14.6587,291000.0
2009-07-01 10:20:00,19.61,19.66,19.57,19.66,250300.0,14.6662,14.7036,14.6363,14.7036,250300.0
2009-07-01 10:30:00,19.66,19.7,19.64,19.65,207300.0,14.7036,14.7335,14.6886,14.6961,207300.0
2009-07-01 10:40:00,19.65,19.72,19.65,19.72,307500.0,14.6961,14.7485,14.6961,14.7485,307500.0
2009-07-01 10:50:00,19.72,19.72,19.69,19.7,201400.0,14.7485,14.7485,14.726,14.7335,201400.0
2009-07-01 11:00:00,19.7,19.73,19.67,19.67,137700.0,14.7335,14.756,14.7111,14.7111,137700.0
2009-07-01 11:10:00,19.67,19.68,19.64,19.65,117000.0,14.7111,14.7186,14.6886,14.6961,117000.0
2009-07-01 11:20:00,19.65,19.67,19.61,19.62,202400.0,14.6961,14.7111,14.6662,14.6737,202400.0
2009-07-01 11:30:00,19.63,19.67,19.62,19.63,158200.0,14.6812,14.7111,14.6737,14.6812,158200.0
2009-07-01 11:40:00,19.63,19.63,19.52,19.53,116900.0,14.6812,14.6812,14.5989,14.6064,116900.0
2009-07-01 11:50:00,19.53,19.53,19.48,19.5,143400.0,14.6064,14.6064,14.569,14.5839,143400.0
2009-07-01 12:00:00,19.5,19.52,19.45,19.48,177400.0,14.5839,14.5989,14.5465,14.569,177400.0
2009-07-01 12:10:00,19.49,19.5,19.44,19.47,296000.0,14.5765,14.5839,14.5391,14.5615,296000.0
2009-07-01 12:20:00,19.47,19.51,19.46,19.48,78500.0,14.5615,14.5914,14.554,14.569,78500.0
2009-07-01 12:30:00,19.48,19.49,19.46,19.48,50000.0,14.569,14.5765,14.554,14.569,50000.0
2009-07-01 12:40:00,19.47,19.51,19.45,19.5,164600.0,14.5615,14.5914,14.5465,14.5839,164600.0
2009-07-01 12:50:00,19.51,19.51,19.48,19.48,91800.0,14.5914,14.5914,14.569,14.569,91800.0
2009-07-01 13:00:00,19.48,19.57,19.48,19.56,237500.0,14.569,14.6363,14.569,14.6288,237500.0
2009-07-01 13:10:00,19.56,19.6,19.56,19.56,130600.0,14.6288,14.6587,14.6288,14.6288,130600.0
2009-07-01 13:20:00,19.56,19.57,19.51,19.55,149100.0,14.6288,14.6363,14.5914,14.6213,149100.0
2009-07-01 13:30:00,19.55,19.55,19.52,19.55,93700.0,14.6213,14.6213,14.5989,14.6213,93700.0
2009-07-01 13:40:00,19.54,19.55,19.5,19.53,84400.0,14.6139,14.6213,14.5839,14.6064,84400.0
2009-07-01 13:50:00,19.53,19.57,19.52,19.57,62100.0,14.6064,14.6363,14.5989,14.6363,62100.0
2009-07-01 14:00:00,19.56,19.57,19.52,19.54,137600.0,14.6288,14.6363,14.5989,14.6139,137600.0
2009-07-01 14:10:00,19.53,19.55,19.53,19.54,74000.0,14.6064,14.6213,14.6064,14.6139,74000.0
2009-07-01 14:20:00,19.55,19.59,19.53,19.58,176000.0,14.6213,14.6513,14.6064,14.6438,176000.0
2009-07-01 14:30:00,19.58,19.59,19.54,19.58,224000.0,14.6438,14.6513,14.6139,14.6438,224000.0
2009-07-01 14:40:00,19.58,19.58,19.55,19.55,49200.0,14.6438,14.6438,14.6213,14.6213,49200.0
2009-07-01 14:50:00,19.55,19.56,19.51,19.52,149200.0,14.6213,14.6288,14.5914,14.5989,149200.0
2009-07-01 15:00:00,19.52,19.56,19.51,19.55,96400.0,14.5989,14.6288,14.5914,14.6213,96400.0
2009-07-01 15:10:00,19.55,19.56,19.52,19.54,213200.0,14.6213,14.6288,14.5989,14.6139,213200.0
2009-07-01 15:20:00,19.54,19.56,19.53,19.53,140000.0,14.6139,14.6288,14.6064,14.6064,140000.0
2009-07-01 15:30:00,19.53,19.55,19.51,19.53,135400.0,14.6064,14.6213,14.5914,14.6064,135400.0
2009-07-01 15:40:00,19.54,19.56,19.5,19.5,321300.0,14.6139,14.6288,14.5839,14.5839,321300.0
2009-07-01 15:50:00,19.51,19.54,19.5,19.51,409000.0,14.5914,14.6139,14.5839,14.5914,409000.0
2009-07-02 09:30:00,19.25,19.43,19.16,19.4,684500.0,14.397,14.5316,14.3297,14.5092,684500.0
2009-07-02 09:40:00,19.4,19.41,19.29,19.3,478000.0,14.5092,14.5166,14.4269,14.4344,478000.0
2009-07-02 09:50:00,19.29,19.3,19.12,19.14,507300.0,14.4269,14.4344,14.2997,14.3147,507300.0
2009-07-02 10:00:00,19.15,19.25,19.06,19.08,517300.0,14.3222,14.397,14.2549,14.2698,517300.0
2009-07-02 10:10:00,19.08,19.1,18.94,18.96,409400.0,14.2698,14.2848,14.1651,14.1801,409400.0
2009-07-02 10:20:00,18.96,18.97,18.86,18.88,362400.0,14.1801,14.1876,14.1053,14.1202,362400.0
2009-07-02 10:30:00,18.87,18.88,18.79,18.81,580300.0,14.1128,14.1202,14.0529,14.0679,580300.0
2009-07-02 10:40:00,18.82,18.82,18.76,18.78,410900.0,14.0754,14.0754,14.0305,14.0455,410900.0
2009-07-02 10:50:00,18.78,18.78,18.73,18.74,299600.0,14.0455,14.0455,14.0081,14.0155,299600.0
2009-07-02 11:00:00,18.74,18.74,18.64,18.68,465300.0,14.0155,14.0155,13.9408,13.9707,465300.0
2009-07-02 11:10:00,18.68,18.68,18.6,18.63,418600.0,13.9707,13.9707,13.9108,13.9333,418600.0
2009-07-02 11:20:00,18.61,18.64,18.59,18.6,221500.0,13.9183,13.9408,13.9034,13.9108,221500.0
2009-07-02 11:30:00,18.59,18.64,18.58,18.64,264100.0,13.9034,13.9408,13.8959,13.9408,264100.0
2009-07-02 11:40:00,18.64,18.64,18.53,18.57,257900.0,13.9408,13.9408,13.8585,13.8884,257900.0
2009-07-02 11:50:00,18.57,18.59,18.55,18.55,248100.0,13.8884,13.9034,13.8734,13.8734,248100.0
2009-07-02 12:00:00,18.55,18.58,18.52,18.53,303900.0,13.8734,13.8959,13.851,13.8585,303900.0
2009-07-02 12:10:00,18.53,18.55,18.51,18.53,159900.0,13.8585,13.8734,13.8435,13.8585,159900.0
2009-07-02 12:20:00,18.53,18.57,18.52,18.57,213600.0,13.8585,13.8884,13.851,13.8884,213600.0
2009-07-02 12:30:00,18.57,18.63,18.56,18.63,266900.0,13.8884,13.9333,13.8809,13.9333,266900.0
2009-07-02 12:40:00,18.63,18.63,18.58,18.58,102600.0,13.9333,13.9333,13.8959,13.8959,102600.0
2009-07-02 12:50:00,18.58,18.6,18.57,18.59,96700.0,13.8959,13.9108,13.8884,13.9034,96700.0
2009-07-02 13:00:00,18.6,18.63,18.59,18.63,94300.0,13.9108,13.9333,13.9034,13.9333,94300.0
2009-07-02 13:10:00,18.63,18.63,18.59,18.61,110600.0,13.9333,13.9333,13.9034,13.9183,110600.0
2009-07-02 13:20:00,18.61,18.61,18.56,18.56,110900.0,13.9183,13.9183,13.8809,13.8809,110900.0
2009-07-02 13:30:00,18.56,18.57,18.53,18.54,109800.0,13.8809,13.8884,13.8585,13.866,109800.0
2009-07-02 13:40:00,18.53,18.59,18.53,18.59,219200.0,13.8585,13.9034,13.8585,13.9034,219200.0
2009-07-02 13:50:00,18.59,18.6,18.56,18.56,156000.0,13.9034,13.9108,13.8809,13.8809,156000.0
2009-07-02 14:00:00,18.57,18.6,18.55,18.6,176600.0,13.8884,13.9108,13.8734,13.9108,176600.0
2009-07-02 14:10:00,18.6,18.6,18.56,18.59,263100.0,13.9108,13.9108,13.8809,13.9034,263100.0
2009-07-02 14:20:00,18.59,18.64,18.58,18.6,182400.0,13.9034,13.9408,13.8959,13.9108,182400.0
2009-07-02 14:30:00,18.6,18.7,18.57,18.68,148500.0,13.9108,13.9856,13.8884,13.9707,148500.0
2009-07-02 14:40:00,18.69,18.69,18.67,18.68,221000.0,13.9781,13.9781,13.9632,13.9707,221000.0
2009-07-02 14:50:00,18.68,18.74,18.68,18.74,204500.0,13.9707,14.0155,13.9707,14.0155,204500.0
2009-07-02 15:00:00,18.74,18.76,18.73,18.75,240500.0,14.0155,14.0305,14.0081,14.023,240500.0
2009-07-02 15:10:00,18.75,18.77,18.73,18.76,254800.0,14.023,14.038,14.0081,14.0305,254800.0
2009-07-02 15:20:00,18.76,18.77,18.63,18.66,457700.0,14.0305,14.038,13.9333,13.9557,457700.0
2009-07-02 15:30:00,18.65,18.74,18.62,18.73,779900.0,13.9482,14.0155,13.9258,14.0081,779900.0
2009-07-02 15:40:00,18.73,18.73,18.7,18.72,300500.0,14.0081,14.0081,13.9856,14.0006,300500.0
2009-07-02 15:50:00,18.73,18.77,18.68,18.69,971700.0,14.0081,14.038,13.9707,13.9781,971700.0
2009-07-06 09:30:00,18.6,18.96,18.52,18.95,747100.0,13.9108,14.1801,13.851,14.1726,747100.0
2009-07-06 09:40:00,18.96,19.01,18.83,18.88,872300.0,14.1801,14.2175,14.0829,14.1202,872300.0
2009-07-06 09:50:00,18.89,18.92,18.82,18.85,663100.0,14.1277,14.1502,14.0754,14.0978,663100.0
2009-07-06 10:00:00,18.86,18.91,18.73,18.8,811800.0,14.1053,14.1427,14.0081,14.0604,811800.0
2009-07-06 10:10:00,18.8,18.82,18.66,18.67,439300.0,14.0604,14.0754,13.9557,13.9632,439300.0
2009-07-06 10:20:00,18.66,18.67,18.56,18.6,491800.0,13.9557,13.9632,13.8809,13.9108,491800.0
2009-07-06 10:30:00,18.6,18.71,18.57,18.7,467700.0,13.9108,13.9931,13.8884,13.9856,467700.0
2009-07-06 10:40:00,18.7,18.75,18.62,18.73,488000.0,13.9856,14.023,13.9258,14.0081,488000.0
2009-07-06 10:50:00,18.73,18.79,18.69,18.79,180700.0,14.0081,14.0529,13.9781,14.0529,180700.0
2009-07-06 11:00:00,18.78,18.81,18.78,18.8,189800.0,14.0455,14.0679,14.0455,14.0604,189800.0
2009-07-06 11:10:00,18.8,18.87,18.8,18.86,173600.0,14.0604,14.1128,14.0604,14.1053,173600.0
2009-07-06 11:20:00,18.87,18.94,18.86,18.91,349100.0,14.1128,14.1651,14.1053,14.1427,349100.0
2009-07-06 11:30:00,18.91,18.95,18.9,18.91,258500.0,14.1427,14.1726,14.1352,14.1427,258500.0
2009-07-06 11:40:00,18.91,18.92,18.87,18.9,197200.0,14.1427,14.1502,14.1128,14.1352,197200.0
2009-07-06 11:50:00,18.89,18.9,18.82,18.82,132800.0,14.1277,14.1352,14.0754,14.0754,132800.0
2009-07-06 12:00:00,18.82,18.84,18.82,18.83,76400.0,14.0754,14.0903,14.0754,14.0829,76400.0
2009-07-06 12:10:00,18.83,18.85,18.8,18.85,103800.0,14.0829,14.0978,14.0604,14.0978,103800.0
2009-07-06 12:20:00,18.85,18.88,18.84,18.86,129200.0,14.0978,14.1202,14.0903,14.1053,129200.0
2009-07-06 12:30:00,18.86,18.87,18.86,18.87,68100.0,14.1053,14.1128,14.1053,14.1128,68100.0
2009-07-06 12:40:00,18.86,18.92,18.86,18.92,114900.0,14.1053,14.1502,14.1053,14.1502,114900.0
2009-07-06 12:50:00,18.91,18.92,18.89,18.92,83900.0,14.1427,14.1502,14.1277,14.1502,83900.0
2009-07-06 13:00:00,18.91,18.95,18.91,18.95,141800.0,14.1427,14.1726,14.1427,14.1726,141800.0
2009-07-06 13:10:00,18.95,19.05,18.94,19.05,322800.0,14.1726,14.2474,14.1651,14.2474,322800.0
2009-07-06 13:20:00,19.04,19.05,19.0,19.0,131200.0,14.2399,14.2474,14.21,14.21,131200.0
2009-07-06 13:30:00,19.0,19.0,18.95,18.95,114400.0,14.21,14.21,14.1726,14.1726,114400.0
2009-07-06 13:40:00,18.95,18.96,18.9,18.9,92400.0,14.1726,14.1801,14.1352,14.1352,92400.0
2009-07-06 13:50:00,18.9,18.93,18.89,18.89,154500.0,14.1352,14.1576,14.1277,14.1277,154500.0
2009-07-06 14:00:00,18.89,18.93,18.89,18.9,138500.0,14.1277,14.1576,14.1277,14.1352,138500.0
2009-07-06 14:10:00,18.89,18.9,18.87,18.87,120900.0,14.1277,14.1352,14.1128,14.1128,120900.0
2009-07-06 14:20:00,18.87,18.88,18.82,18.88,511800.0,14.1128,14.1202,14.0754,14.1202,511800.0
2009-07-06 14:30:00,18.88,18.91,18.86,18.86,176300.0,14.1202,14.1427,14.1053,14.1053,176300.0
2009-07-06 14:40:00,18.87,18.87,18.81,18.83,206300.0,14.1128,14.1128,14.0679,14.0829,206300.0
2009-07-06 14:50:00,18.83,18.84,18.8,18.84,179200.0,14.0829,14.0903,14.0604,14.0903,179200.0
2009-07-06 15:00:00,18.83,18.92,18.83,18.9,308700.0,14.0829,14.1502,14.0829,14.1352,308700.0
2009-07-06 15:10:00,18.9,18.91,18.82,18.82,167300.0,14.1352,14.1427,14.0754,14.0754,167300.0
2009-07-06 15:20:00,18.82,18.84,18.8,18.81,191700.0,14.0754,14.0903,14.0604,14.0679,191700.0
2009-07-06 15:30:00,18.83,18.83,18.75,18.77,416100.0,14.0829,14.0829,14.023,14.038,416100.0
2009-07-06 15:40:00,18.77,18.84,18.76,18.83,421700.0,14.038,14.0903,14.0305,14.0829,421700.0
2009-07-06 15:50:00,18.82,18.85,18.81,18.85,509800.0,14.0754,14.0978,14.0679,14.0978,509800.0
2009-07-07 09:30:00,18.87,18.88,18.7,18.75,314800.0,14.1128,14.1202,13.9856,14.023,314800.0
2009-07-07 09:40:00,18.75,18.78,18.62,18.7,423600.0,14.023,14.0455,13.9258,13.9856,423600.0
2009-07-07 09:50:00,18.71,18.81,18.69,18.73,272700.0,13.9931,14.0679,13.9781,14.0081,272700.0
2009-07-07 10:00:00,18.73,18.73,18.65,18.68,172000.0,14.0081,14.0081,13.9482,13.9707,172000.0
2009-07-07 10:10:00,18.67,18.69,18.6,18.63,264300.0,13.9632,13.9781,13.9108,13.9333,264300.0
2009-07-07 10:20:00,18.63,18.69,18.63,18.65,148500.0,13.9333,13.9781,13.9333,13.9482,148500.0
2009-07-07 10:30:00,18.66,18.66,18.62,18.63,147400.0,13.9557,13.9557,13.9258,13.9333,147400.0
2009-07-07 10:40:00,18.63,18.66,18.63,18.65,185100.0,13.9333,13.9557,13.9333,13.9482,185100.0
2009-07-07 10:50:00,18.63,18.68,18.63,18.68,209800.0,13.9333,13.9707,13.9333,13.9707,209800.0
2009-07-07 11:00:00,18.67,18.75,18.65,18.74,421000.0,13.9632,14.023,13.9482,14.0155,421000.0
2009-07-07 11:10:00,18.75,18.77,18.74,18.76,170500.0,14.023,14.038,14.0155,14.0305,170500.0
2009-07-07 11:20:00,18.77,18.81,18.7,18.7,379700.0,14.038,14.0679,13.9856,13.9856,379700.0
2009-07-07 11:30:00,18.7,18.77,18.7,18.71,217000.0,13.9856,14.038,13.9856,13.9931,217000.0
2009-07-07 11:40:00,18.71,18.73,18.63,18.63,171600.0,13.9931,14.0081,13.9333,13.9333,171600.0
2009-07-07 11:50:00,18.63,18.69,18.63,18.67,181200.0,13.9333,13.9781,13.9333,13.9632,181200.0
2009-07-07 12:00:00,18.67,18.68,18.6,18.61,234200.0,13.9632,13.9707,13.9108,13.9183,234200.0
2009-07-07 12:10:00,18.61,18.63,18.6,18.62,77800.0,13.9183,13.9333,13.9108,13.9258,77800.0
2009-07-07 12:20:00,18.62,18.63,18.58,18.58,119400.0,13.9258,13.9333,13.8959,13.8959,119400.0
2009-07-07 12:30:00,18.58,18.59,18.57,18.57,49300.0,13.8959,13.9034,13.8884,13.8884,49300.0
2009-07-07 12:40:00,18.57,18.62,18.57,18.61,60900.0,13.8884,13.9258,13.8884,13.9183,60900.0
2009-07-07 12:50:00,18.61,18.63,18.6,18.63,52400.0,13.9183,13.9333,13.9108,13.9333,52400.0
2009-07-07 13:00:00,18.62,18.67,18.61,18.67,78600.0,13.9258,13.9632,13.9183,13.9632,78600.0
2009-07-07 13:10:00,18.67,18.74,18.66,18.7,92800.0,13.9632,14.0155,13.9557,13.9856,92800.0
2009-07-07 13:20:00,18.7,18.72,18.67,18.7,72600.0,13.9856,14.0006,13.9632,13.9856,72600.0
2009-07-07 13:30:00,18.7,18.74,18.67,18.68,92800.0,13.9856,14.0155,13.9632,13.9707,92800.0
2009-07-07 13:40:00,18.68,18.71,18.67,18.67,75600.0,13.9707,13.9931,13.9632,13.9632,75600.0
2009-07-07 13:50:00,18.68,18.68,18.63,18.67,66100.0,13.9707,13.9707,13.9333,13.9632,66100.0
2009-07-07 14:00:00,18.67,18.68,18.61,18.62,99200.0,13.9632,13.9707,13.9183,13.9258,99200.0
2009-07-07 14:10:00,18.61,18.67,18.59,18.61,113800.0,13.9183,13.9632,13.9034,13.9183,113800.0
2009-07-07 14:20:00,18.61,18.71,18.6,18.71,210000.0,13.9183,13.9931,13.9108,13.9931,210000.0
2009-07-07 14:30:00,18.7,18.77,18.68,18.74,221600.0,13.9856,14.038,13.9707,14.0155,221600.0
2009-07-07 14:40:00,18.74,18.77,18.72,18.73,272100.0,14.0155,14.038,14.0006,14.0081,272100.0
2009-07-07 14:50:00,18.72,18.75,18.7,18.7,640300.0,14.0006,14.023,13.9856,13.9856,640300.0
2009-07-07 15:00:00,18.7,18.72,18.65,18.69,617200.0,13.9856,14.0006,13.9482,13.9781,617200.0
2009-07-07 15:10:00,18.69,18.7,18.66,18.69,197900.0,13.9781,13.9856,13.9557,13.9781,197900.0
2009-07-07 15:20:00,18.68,18.71,18.64,18.7,350300.0,13.9707,13.9931,13.9408,13.9856,350300.0
2009-07-07 15:30:00,18.7,18.73,18.69,18.71,284500.0,13.9856,14.0081,13.9781,13.9931,284500.0
2009-07-07 15:40:00,18.71,18.72,18.63,18.63,754400.0,13.9931,14.0006,13.9333,13.9333,754400.0
2009-07-07 15:50:00,18.63,18.65,18.61,18.63,628200.0,13.9333,13.9482,13.9183,13.9333,628200.0
2009-07-08 09:30:00,18.68,18.95,18.63,18.75,835700.0,13.9707,14.1726,13.9333,14.023,835700.0
2009-07-08 09:40:00,18.75,18.88,18.75,18.76,673000.0,14.023,14.1202,14.023,14.0305,673000.0
2009-07-08 09:50:00,18.77,18.77,18.65,18.67,886000.0,14.038,14.038,13.9482,13.9632,886000.0
2009-07-08 10:00:00,18.68,18.8,18.65,18.71,523600.0,13.9707,14.0604,13.9482,13.9931,523600.0
2009-07-08 10:10:00,18.71,18.73,18.65,18.7,505300.0,13.9931,14.0081,13.9482,13.9856,505300.0
2009-07-08 10:20:00,18.7,18.72,18.61,18.65,278900.0,13.9856,14.0006,13.9183,13.9482,278900.0
2009-07-08 10:30:00,18.65,18.65,18.56,18.62,612500.0,13.9482,13.9482,13.8809,13.9258,612500.0
2009-07-08 10:40:00,18.62,18.67,18.62,18.66,381300.0,13.9258,13.9632,13.9258,13.9557,381300.0
2009-07-08 10:50:00,18.63,18.65,18.53,18.53,222200.0,13.9333,13.9482,13.8585,13.8585,222200.0
2009-07-08 11:00:00,18.54,18.56,18.47,18.48,335500.0,13.866,13.8809,13.8136,13.8211,335500.0
2009-07-08 11:10:00,18.49,18.54,18.49,18.52,190600.0,13.8286,13.866,13.8286,13.851,190600.0
2009-07-08 11:20:00,18.52,18.53,18.44,18.44,164900.0,13.851,13.8585,13.7912,13.7912,164900.0
2009-07-08 11:30:00,18.44,18.53,18.44,18.47,276300.0,13.7912,13.8585,13.7912,13.8136,276300.0
2009-07-08 11:40:00,18.47,18.52,18.47,18.5,150700.0,13.8136,13.851,13.8136,13.836,150700.0
2009-07-08 11:50:00,18.5,18.52,18.46,18.52,322500.0,13.836,13.851,13.8061,13.851,322500.0
2009-07-08 12:00:00,18.52,18.53,18.5,18.53,84000.0,13.851,13.8585,13.836,13.8585,84000.0
2009-07-08 12:10:00,18.52,18.53,18.44,18.45,179500.0,13.851,13.8585,13.7912,13.7987,179500.0
2009-07-08 12:20:00,18.45,18.5,18.43,18.45,136100.0,13.7987,13.836,13.7837,13.7987,136100.0
2009-07-08 12:30:00,18.45,18.5,18.45,18.48,128300.0,13.7987,13.836,13.7987,13.8211,128300.0
2009-07-08 12:40:00,18.47,18.5,18.46,18.47,121100.0,13.8136,13.836,13.8061,13.8136,121100.0
2009-07-08 12:50:00,18.47,18.51,18.47,18.5,316000.0,13.8136,13.8435,13.8136,13.836,316000.0
2009-07-08 13:00:00,18.49,18.58,18.49,18.52,980300.0,13.8286,13.8959,13.8286,13.851,980300.0
2009-07-08 13:10:00,18.52,18.55,18.51,18.52,458800.0,13.851,13.8734,13.8435,13.851,458800.0
2009-07-08 13:20:00,18.52,18.62,18.52,18.61,853800.0,13.851,13.9258,13.851,13.9183,853800.0
2009-07-08 13:30:00,18.61,18.63,18.56,18.58,697700.0,13.9183,13.9333,13.8809,13.8959,697700.0
2009-07-08 13:40:00,18.58,18.6,18.57,18.6,252600.0,13.8959,13.9108,13.8884,13.9108,252600.0
2009-07-08 13:50:00,18.6,18.61,18.56,18.59,226300.0,13.9108,13.9183,13.8809,13.9034,226300.0
2009-07-08 14:00:00,18.58,18.61,18.55,18.57,365600.0,13.8959,13.9183,13.8734,13.8884,365600.0
2009-07-08 14:10:00,18.57,18.6,18.52,18.52,486100.0,13.8884,13.9108,13.851,13.851,486100.0
2009-07-08 14:20:00,18.52,18.57,18.46,18.49,412800.0,13.851,13.8884,13.8061,13.8286,412800.0
2009-07-08 14:30:00,18.5,18.5,18.43,18.49,366200.0,13.836,13.836,13.7837,13.8286,366200.0
2009-07-08 14:40:00,18.49,18.49,18.45,18.45,230700.0,13.8286,13.8286,13.7987,13.7987,230700.0
2009-07-08 14:50:00,18.46,18.51,18.45,18.5,500100.0,13.8061,13.8435,13.7987,13.836,500100.0
2009-07-08 15:00:00,18.5,18.59,18.49,18.58,737700.0,13.836,13.9034,13.8286,13.8959,737700.0
2009-07-08 15:10:00,18.58,18.63,18.54,18.61,642700.0,13.8959,13.9333,13.866,13.9183,642700.0
2009-07-08 15:20:00,18.62,18.65,18.6,18.63,850900.0,13.9258,13.9482,13.9108,13.9333,850900.0
2009-07-08 15:30:00,18.63,18.75,18.62,18.75,696800.0,13.9333,14.023,13.9258,14.023,696800.0
2009-07-08 15:40:00,18.74,18.89,18.74,18.85,1055700.0,14.0155,14.1277,14.0155,14.0978,1055700.0
2009-07-08 15:50:00,18.86,18.87,18.77,18.83,1468400.0,14.1053,14.1128,14.038,14.0829,1468400.0
2009-07-09 09:30:00,18.98,19.0,18.74,18.74,415200.0,14.195,14.21,14.0155,14.0155,415200.0
2009-07-09 09:40:00,18.75,18.78,18.62,18.69,356900.0,14.023,14.0455,13.9258,13.9781,356900.0
2009-07-09 09:50:00,18.67,18.8,18.63,18.78,234600.0,13.9632,14.0604,13.9333,14.0455,234600.0
2009-07-09 10:00:00,18.79,18.91,18.73,18.91,380700.0,14.0529,14.1427,14.0081,14.1427,380700.0
2009-07-09 10:10:00,18.91,18.91,18.84,18.88,265900.0,14.1427,14.1427,14.0903,14.1202,265900.0
2009-07-09 10:20:00,18.88,18.89,18.75,18.83,377900.0,14.1202,14.1277,14.023,14.0829,377900.0
2009-07-09 10:30:00,18.83,18.91,18.77,18.87,334700.0,14.0829,14.1427,14.038,14.1128,334700.0
2009-07-09 10:40:00,18.87,18.9,18.81,18.82,241100.0,14.1128,14.1352,14.0679,14.0754,241100.0
2009-07-09 10:50:00,18.82,18.89,18.81,18.86,239100.0,14.0754,14.1277,14.0679,14.1053,239100.0
2009-07-09 11:00:00,18.87,18.87,18.72,18.77,487700.0,14.1128,14.1128,14.0006,14.038,487700.0
2009-07-09 11:10:00,18.77,18.78,18.68,18.77,240200.0,14.038,14.0455,13.9707,14.038,240200.0
2009-07-09 11:20:00,18.77,18.83,18.76,18.8,268200.0,14.038,14.0829,14.0305,14.0604,268200.0
2009-07-09 11:30:00,18.8,18.85,18.74,18.83,230000.0,14.0604,14.0978,14.0155,14.0829,230000.0
2009-07-09 11:40:00,18.84,18.91,18.83,18.86,156300.0,14.0903,14.1427,14.0829,14.1053,156300.0
2009-07-09 11:50:00,18.86,18.9,18.86,18.9,120100.0,14.1053,14.1352,14.1053,14.1352,120100.0
2009-07-09 12:00:00,18.9,18.91,18.88,18.89,264100.0,14.1352,14.1427,14.1202,14.1277,264100.0
2009-07-09 12:10:00,18.89,18.9,18.88,18.89,110200.0,14.1277,14.1352,14.1202,14.1277,110200.0
2009-07-09 12:20:00,18.89,18.92,18.88,18.89,346500.0,14.1277,14.1502,14.1202,14.1277,346500.0
2009-07-09 12:30:00,18.9,18.9,18.89,18.89,71200.0,14.1352,14.1352,14.1277,14.1277,71200.0
2009-07-09 12:40:00,18.89,18.91,18.88,18.91,113800.0,14.1277,14.1427,14.1202,14.1427,113800.0
2009-07-09 12:50:00,18.91,18.96,18.9,18.96,177500.0,14.1427,14.1801,14.1352,14.1801,177500.0
2009-07-09 13:00:00,18.96,18.97,18.88,18.92,176000.0,14.1801,14.1876,14.1202,14.1502,176000.0
2009-07-09 13:10:00,18.92,18.99,18.92,18.96,226400.0,14.1502,14.2025,14.1502,14.1801,226400.0
2009-07-09 13:20:00,18.95,18.99,18.93,18.97,173300.0,14.1726,14.2025,14.1576,14.1876,173300.0
2009-07-09 13:30:00,18.98,18.98,18.93,18.93,224400.0,14.195,14.195,14.1576,14.1576,224400.0
2009-07-09 13:40:00,18.94,18.97,18.93,18.93,159300.0,14.1651,14.1876,14.1576,14.1576,159300.0
2009-07-09 13:50:00,18.94,18.95,18.93,18.94,62600.0,14.1651,14.1726,14.1576,14.1651,62600.0
2009-07-09 14:00:00,18.95,18.95,18.93,18.94,124300.0,14.1726,14.1726,14.1576,14.1651,124300.0
2009-07-09 14:10:00,18.94,19.0,18.93,18.99,342100.0,14.1651,14.21,14.1576,14.2025,342100.0
2009-07-09 14:20:00,18.98,19.1,18.98,19.09,537500.0,14.195,14.2848,14.195,14.2773,537500.0
2009-07-09 14:30:00,19.08,19.1,19.04,19.05,131000.0,14.2698,14.2848,14.2399,14.2474,131000.0
2009-07-09 14:40:00,19.05,19.07,19.02,19.02,155400.0,14.2474,14.2623,14.225,14.225,155400.0
2009-07-09 14:50:00,19.01,19.02,19.0,19.0,223000.0,14.2175,14.225,14.21,14.21,223000.0
2009-07-09 15:00:00,19.0,19.03,18.98,18.99,428800.0,14.21,14.2324,14.195,14.2025,428800.0
2009-07-09 15:10:00,18.98,19.02,18.98,19.0,292600.0,14.195,14.225,14.195,14.21,292600.0
2009-07-09 15:20:00,19.0,19.01,18.98,19.0,281400.0,14.21,14.2175,14.195,14.21,281400.0
2009-07-09 15:30:00,19.0,19.0,18.93,18.94,439200.0,14.21,14.21,14.1576,14.1651,439200.0
2009-07-09 15:40:00,18.95,19.04,18.95,19.03,433300.0,14.1726,14.2399,14.1726,14.2324,433300.0
2009-07-09 15:50:00,19.02,19.03,18.91,18.91,1274100.0,14.225,14.2324,14.1427,14.1427,1274100.0
2009-07-10 09:30:00,18.8,19.0,18.78,18.95,291500.0,14.0604,14.21,14.0455,14.1726,291500.0
2009-07-10 09:40:00,18.94,19.05,18.89,19.03,348700.0,14.1651,14.2474,14.1277,14.2324,348700.0
2009-07-10 09:50:00,19.03,19.08,18.8,18.86,411800.0,14.2324,14.2698,14.0604,14.1053,411800.0
2009-07-10 10:00:00,18.86,18.9,18.72,18.73,643700.0,14.1053,14.1352,14.0006,14.0081,643700.0
2009-07-10 10:10:00,18.73,18.96,18.71,18.89,390600.0,14.0081,14.1801,13.9931,14.1277,390600.0
2009-07-10 10:20:00,18.89,18.97,18.82,18.88,337400.0,14.1277,14.1876,14.0754,14.1202,337400.0
2009-07-10 10:30:00,18.88,18.9,18.78,18.8,198100.0,14.1202,14.1352,14.0455,14.0604,198100.0
2009-07-10 10:40:00,18.8,18.86,18.76,18.81,164400.0,14.0604,14.1053,14.0305,14.0679,164400.0
2009-07-10 10:50:00,18.81,18.89,18.8,18.87,142700.0,14.0679,14.1277,14.0604,14.1128,142700.0
2009-07-10 11:00:00,18.87,18.89,18.79,18.84,391400.0,14.1128,14.1277,14.0529,14.0903,391400.0
2009-07-10 11:10:00,18.84,18.84,18.71,18.74,203300.0,14.0903,14.0903,13.9931,14.0155,203300.0
2009-07-10 11:20:00,18.73,18.77,18.7,18.76,430800.0,14.0081,14.038,13.9856,14.0305,430800.0
2009-07-10 11:30:00,18.76,18.81,18.74,18.81,283600.0,14.0305,14.0679,14.0155,14.0679,283600.0
2009-07-10 11:40:00,18.8,18.86,18.78,18.84,176700.0,14.0604,14.1053,14.0455,14.0903,176700.0
2009-07-10 11:50:00,18.84,18.86,18.8,18.8,76300.0,14.0903,14.1053,14.0604,14.0604,76300.0
2009-07-10 12:00:00,18.8,18.83,18.78,18.82,123000.0,14.0604,14.0829,14.0455,14.0754,123000.0
2009-07-10 12:10:00,18.82,18.84,18.81,18.81,40500.0,14.0754,14.0903,14.0679,14.0679,40500.0
2009-07-10 12:20:00,18.81,18.82,18.75,18.78,136300.0,14.0679,14.0754,14.023,14.0455,136300.0
2009-07-10 12:30:00,18.78,18.8,18.76,18.79,75200.0,14.0455,14.0604,14.0305,14.0529,75200.0
2009-07-10 12:40:00,18.79,18.83,18.79,18.8,143400.0,14.0529,14.0829,14.0529,14.0604,143400.0
2009-07-10 12:50:00,18.8,18.81,18.78,18.79,92200.0,14.0604,14.0679,14.0455,14.0529,92200.0
2009-07-10 13:00:00,18.79,18.82,18.78,18.8,59000.0,14.0529,14.0754,14.0455,14.0604,59000.0
2009-07-10 13:10:00,18.79,18.83,18.79,18.82,118000.0,14.0529,14.0829,14.0529,14.0754,118000.0
2009-07-10 13:20:00,18.82,18.82,18.78,18.81,142500.0,14.0754,14.0754,14.0455,14.0679,142500.0
2009-07-10 13:30:00,18.8,18.81,18.8,18.8,24500.0,14.0604,14.0679,14.0604,14.0604,24500.0
2009-07-10 13:40:00,18.8,18.87,18.8,18.83,100800.0,14.0604,14.1128,14.0604,14.0829,100800.0
2009-07-10 13:50:00,18.82,18.83,18.81,18.82,72200.0,14.0754,14.0829,14.0679,14.0754,72200.0
2009-07-10 14:00:00,18.82,18.83,18.79,18.79,86200.0,14.0754,14.0829,14.0529,14.0529,86200.0
2009-07-10 14:10:00,18.8,18.8,18.79,18.8,75300.0,14.0604,14.0604,14.0529,14.0604,75300.0
2009-07-10 14:20:00,18.8,18.81,18.73,18.77,163400.0,14.0604,14.0679,14.0081,14.038,163400.0
2009-07-10 14:30:00,18.77,18.78,18.75,18.76,67000.0,14.038,14.0455,14.023,14.0305,67000.0
2009-07-10 14:40:00,18.75,18.77,18.73,18.77,169400.0,14.023,14.038,14.0081,14.038,169400.0
2009-07-10 14:50:00,18.76,18.78,18.73,18.74,189000.0,14.0305,14.0455,14.0081,14.0155,189000.0
2009-07-10 15:00:00,18.74,18.78,18.72,18.76,212200.0,14.0155,14.0455,14.0006,14.0305,212200.0
2009-07-10 15:10:00,18.75,18.82,18.74,18.78,222600.0,14.023,14.0754,14.0155,14.0455,222600.0
2009-07-10 15:20:00,18.78,18.78,18.74,18.77,261900.0,14.0455,14.0455,14.0155,14.038,261900.0
2009-07-10 15:30:00,18.77,18.82,18.77,18.81,224800.0,14.038,14.0754,14.038,14.0679,224800.0
2009-07-10 15:40:00,18.82,18.9,18.79,18.89,316900.0,14.0754,14.1352,14.0529,14.1277,316900.0
2009-07-10 15:50:00,18.9,18.9,18.84,18.85,635700.0,14.1352,14.1352,14.0903,14.0978,635700.0
2009-07-13 09:30:00,18.87,19.02,18.81,18.89,290900.0,14.1128,14.225,14.0679,14.1277,290900.0
2009-07-13 09:40:00,18.89,18.91,18.76,18.88,377900.0,14.1277,14.1427,14.0305,14.1202,377900.0
2009-07-13 09:50:00,18.88,18.89,18.69,18.8,400100.0,14.1202,14.1277,13.9781,14.0604,400100.0
2009-07-13 10:00:00,18.8,18.84,18.69,18.71,517200.0,14.0604,14.0903,13.9781,13.9931,517200.0
2009-07-13 10:10:00,18.72,18.86,18.7,18.86,284100.0,14.0006,14.1053,13.9856,14.1053,284100.0
2009-07-13 10:20:00,18.86,18.96,18.82,18.94,221300.0,14.1053,14.1801,14.0754,14.1651,221300.0
2009-07-13 10:30:00,18.94,19.06,18.94,18.95,512600.0,14.1651,14.2549,14.1651,14.1726,512600.0
2009-07-13 10:40:00,18.95,19.07,18.95,19.06,352900.0,14.1726,14.2623,14.1726,14.2549,352900.0
2009-07-13 10:50:00,19.06,19.16,19.04,19.12,265800.0,14.2549,14.3297,14.2399,14.2997,265800.0
2009-07-13 11:00:00,19.13,19.15,19.08,19.08,257800.0,14.3072,14.3222,14.2698,14.2698,257800.0
2009-07-13 11:10:00,19.08,19.09,19.04,19.05,133900.0,14.2698,14.2773,14.2399,14.2474,133900.0
2009-07-13 11:20:00,19.05,19.08,19.05,19.07,150100.0,14.2474,14.2698,14.2474,14.2623,150100.0
2009-07-13 11:30:00,19.06,19.22,19.06,19.16,565300.0,14.2549,14.3745,14.2549,14.3297,565300.0
2009-07-13 11:40:00,19.16,19.23,19.12,19.18,324500.0,14.3297,14.382,14.2997,14.3446,324500.0
2009-07-13 11:50:00,19.18,19.2,19.15,19.15,99700.0,14.3446,14.3596,14.3222,14.3222,99700.0
2009-07-13 12:00:00,19.15,19.18,19.11,19.12,137700.0,14.3222,14.3446,14.2923,14.2997,137700.0
2009-07-13 12:10:00,19.13,19.13,19.08,19.11,319100.0,14.3072,14.3072,14.2698,14.2923,319100.0
2009-07-13 12:20:00,19.12,19.13,19.06,19.13,316700.0,14.2997,14.3072,14.2549,14.3072,316700.0
2009-07-13 12:30:00,19.14,19.18,19.13,19.18,200100.0,14.3147,14.3446,14.3072,14.3446,200100.0
2009-07-13 12:40:00,19.17,19.22,19.16,19.17,192600.0,14.3371,14.3745,14.3297,14.3371,192600.0
2009-07-13 12:50:00,19.17,19.19,19.1,19.11,170000.0,14.3371,14.3521,14.2848,14.2923,170000.0
2009-07-13 13:00:00,19.1,19.19,19.1,19.19,101700.0,14.2848,14.3521,14.2848,14.3521,101700.0
2009-07-13 13:10:00,19.18,19.19,19.14,19.19,99000.0,14.3446,14.3521,14.3147,14.3521,99000.0
2009-07-13 13:20:00,19.19,19.21,19.18,19.21,253100.0,14.3521,14.3671,14.3446,14.3671,253100.0
2009-07-13 13:30:00,19.21,19.23,19.15,19.15,240200.0,14.3671,14.382,14.3222,14.3222,240200.0
2009-07-13 13:40:00,19.16,19.17,19.12,19.16,109900.0,14.3297,14.3371,14.2997,14.3297,109900.0
2009-07-13 13:50:00,19.16,19.2,19.15,19.2,139000.0,14.3297,14.3596,14.3222,14.3596,139000.0
2009-07-13 14:00:00,19.19,19.23,19.17,19.17,498100.0,14.3521,14.382,14.3371,14.3371,498100.0
2009-07-13 14:10:00,19.18,19.25,19.18,19.23,299700.0,14.3446,14.397,14.3446,14.382,299700.0
2009-07-13 14:20:00,19.22,19.28,19.22,19.23,209800.0,14.3745,14.4194,14.3745,14.382,209800.0
2009-07-13 14:30:00,19.24,19.29,19.23,19.24,233500.0,14.3895,14.4269,14.382,14.3895,233500.0
2009-07-13 14:40:00,19.24,19.29,19.22,19.29,295000.0,14.3895,14.4269,14.3745,14.4269,295000.0
2009-07-13 14:50:00,19.29,19.31,19.19,19.23,791600.0,14.4269,14.4418,14.3521,14.382,791600.0
2009-07-13 15:00:00,19.23,19.28,19.21,19.22,269800.0,14.382,14.4194,14.3671,14.3745,269800.0
2009-07-13 15:10:00,19.22,19.26,19.17,19.22,355500.0,14.3745,14.4044,14.3371,14.3745,355500.0
2009-07-13 15:20:00,19.22,19.25,19.17,19.24,597700.0,14.3745,14.397,14.3371,14.3895,597700.0
2009-07-13 15:30:00,19.23,19.29,19.19,19.22,663700.0,14.382,14.4269,14.3521,14.3745,663700.0
2009-07-13 15:40:00,19.23,19.28,19.23,19.25,434400.0,14.382,14.4194,14.382,14.397,434400.0
2009-07-13 15:50:00,19.25,19.29,19.21,19.29,1119800.0,14.397,14.4269,14.3671,14.4269,1119800.0
2009-07-14 09:30:00,19.25,19.43,19.17,19.35,568600.0,14.397,14.5316,14.3371,14.4718,568600.0
2009-07-14 09:40:00,19.34,19.37,19.13,19.16,752000.0,14.4643,14.4867,14.3072,14.3297,752000.0
2009-07-14 09:50:00,19.15,19.26,19.12,19.18,649700.0,14.3222,14.4044,14.2997,14.3446,649700.0
2009-07-14 10:00:00,19.18,19.29,19.15,19.26,237200.0,14.3446,14.4269,14.3222,14.4044,237200.0
2009-07-14 10:10:00,19.25,19.29,19.19,19.27,233500.0,14.397,14.4269,14.3521,14.4119,233500.0
2009-07-14 10:20:00,19.27,19.33,19.2,19.32,246500.0,14.4119,14.4568,14.3596,14.4493,246500.0
2009-07-14 10:30:00,19.32,19.34,19.22,19.32,318200.0,14.4493,14.4643,14.3745,14.4493,318200.0
2009-07-14 10:40:00,19.32,19.36,19.26,19.32,407000.0,14.4493,14.4792,14.4044,14.4493,407000.0
2009-07-14 10:50:00,19.32,19.35,19.28,19.34,180100.0,14.4493,14.4718,14.4194,14.4643,180100.0
2009-07-14 11:00:00,19.34,19.45,19.31,19.43,151800.0,14.4643,14.5465,14.4418,14.5316,151800.0
2009-07-14 11:10:00,19.42,19.49,19.41,19.44,149900.0,14.5241,14.5765,14.5166,14.5391,149900.0
2009-07-14 11:20:00,19.44,19.51,19.42,19.5,150400.0,14.5391,14.5914,14.5241,14.5839,150400.0
2009-07-14 11:30:00,19.49,19.57,19.47,19.55,113300.0,14.5765,14.6363,14.5615,14.6213,113300.0
2009-07-14 11:40:00,19.55,19.56,19.51,19.52,70100.0,14.6213,14.6288,14.5914,14.5989,70100.0
2009-07-14 11:50:00,19.53,19.6,19.52,19.54,128800.0,14.6064,14.6587,14.5989,14.6139,128800.0
2009-07-14 12:00:00,19.54,19.58,19.5,19.53,89600.0,14.6139,14.6438,14.5839,14.6064,89600.0
2009-07-14 12:10:00,19.54,19.55,19.49,19.49,104200.0,14.6139,14.6213,14.5765,14.5765,104200.0
2009-07-14 12:20:00,19.5,19.5,19.41,19.43,186700.0,14.5839,14.5839,14.5166,14.5316,186700.0
2009-07-14 12:30:00,19.44,19.48,19.44,19.48,59700.0,14.5391,14.569,14.5391,14.569,59700.0
2009-07-14 12:40:00,19.47,19.51,19.45,19.51,49200.0,14.5615,14.5914,14.5465,14.5914,49200.0
2009-07-14 12:50:00,19.51,19.54,19.5,19.51,97100.0,14.5914,14.6139,14.5839,14.5914,97100.0
2009-07-14 13:00:00,19.51,19.55,19.5,19.52,119700.0,14.5914,14.6213,14.5839,14.5989,119700.0
2009-07-14 13:10:00,19.52,19.53,19.48,19.48,72400.0,14.5989,14.6064,14.569,14.569,72400.0
2009-07-14 13:20:00,19.49,19.49,19.48,19.48,20400.0,14.5765,14.5765,14.569,14.569,20400.0
2009-07-14 13:30:00,19.49,19.5,19.45,19.46,137800.0,14.5765,14.5839,14.5465,14.554,137800.0
2009-07-14 13:40:00,19.46,19.55,19.45,19.52,164200.0,14.554,14.6213,14.5465,14.5989,164200.0
2009-07-14 13:50:00,19.52,19.53,19.5,19.52,115000.0,14.5989,14.6064,14.5839,14.5989,115000.0
2009-07-14 14:00:00,19.52,19.53,19.46,19.48,93400.0,14.5989,14.6064,14.554,14.569,93400.0
2009-07-14 14:10:00,19.48,19.53,19.46,19.52,76300.0,14.569,14.6064,14.554,14.5989,76300.0
2009-07-14 14:20:00,19.52,19.55,19.51,19.52,83100.0,14.5989,14.6213,14.5914,14.5989,83100.0
2009-07-14 14:30:00,19.52,19.57,19.49,19.57,99400.0,14.5989,14.6363,14.5765,14.6363,99400.0
2009-07-14 14:40:00,19.57,19.58,19.54,19.55,162200.0,14.6363,14.6438,14.6139,14.6213,162200.0
2009-07-14 14:50:00,19.55,19.58,19.53,19.57,247100.0,14.6213,14.6438,14.6064,14.6363,247100.0
2009-07-14 15:00:00,19.57,19.59,19.54,19.57,282200.0,14.6363,14.6513,14.6139,14.6363,282200.0
2009-07-14 15:10:00,19.58,19.63,19.56,19.61,191800.0,14.6438,14.6812,14.6288,14.6662,191800.0
2009-07-14 15:20:00,19.61,19.61,19.57,19.59,141800.0,14.6662,14.6662,14.6363,14.6513,141800.0
2009-07-14 15:30:00,19.59,19.64,19.57,19.62,340600.0,14.6513,14.6886,14.6363,14.6737,340600.0
2009-07-14 15:40:00,19.61,19.64,19.57,19.59,428700.0,14.6662,14.6886,14.6363,14.6513,428700.0
2009-07-14 15:50:00,19.6,19.61,19.52,19.55,1749600.0,14.6587,14.6662,14.5989,14.6213,1749600.0
2009-07-15 09:30:00,19.65,19.74,19.46,19.58,323400.0,14.7622,14.8298,14.6194,14.7096,323400.0
2009-07-15 09:40:00,19.58,19.76,19.58,19.7,334900.0,14.7096,14.8448,14.7096,14.7997,334900.0
2009-07-15 09:50:00,19.7,19.76,19.68,19.75,235200.0,14.7997,14.8448,14.7847,14.8373,235200.0
2009-07-15 10:00:00,19.75,19.76,19.69,19.72,180700.0,14.8373,14.8448,14.7922,14.8147,180700.0
2009-07-15 10:10:00,19.71,19.73,19.66,19.72,135600.0,14.8072,14.8223,14.7697,14.8147,135600.0
2009-07-15 10:20:00,19.71,19.84,19.71,19.82,266900.0,14.8072,14.9049,14.8072,14.8899,266900.0
2009-07-15 10:30:00,19.82,19.84,19.78,19.78,218900.0,14.8899,14.9049,14.8598,14.8598,218900.0
2009-07-15 10:40:00,19.78,19.79,19.75,19.76,57400.0,14.8598,14.8673,14.8373,14.8448,57400.0
2009-07-15 10:50:00,19.76,19.78,19.71,19.74,94300.0,14.8448,14.8598,14.8072,14.8298,94300.0
2009-07-15 11:00:00,19.74,19.79,19.74,19.78,151000.0,14.8298,14.8673,14.8298,14.8598,151000.0
2009-07-15 11:10:00,19.78,19.83,19.77,19.82,192700.0,14.8598,14.8974,14.8523,14.8899,192700.0
2009-07-15 11:20:00,19.82,19.89,19.81,19.89,243200.0,14.8899,14.9425,14.8824,14.9425,243200.0
2009-07-15 11:30:00,19.88,19.93,19.87,19.9,192600.0,14.9349,14.9725,14.9274,14.95,192600.0
2009-07-15 11:40:00,19.9,19.91,19.86,19.87,185700.0,14.95,14.9575,14.9199,14.9274,185700.0
2009-07-15 11:50:00,19.88,19.9,19.87,19.9,150100.0,14.9349,14.95,14.9274,14.95,150100.0
2009-07-15 12:00:00,19.9,19.9,19.8,19.8,137100.0,14.95,14.95,14.8748,14.8748,137100.0
2009-07-15 12:10:00,19.81,19.87,19.8,19.85,170200.0,14.8824,14.9274,14.8748,14.9124,170200.0
2009-07-15 12:20:00,19.85,19.86,19.84,19.85,119300.0,14.9124,14.9199,14.9049,14.9124,119300.0
2009-07-15 12:30:00,19.84,19.89,19.84,19.89,167300.0,14.9049,14.9425,14.9049,14.9425,167300.0
2009-07-15 12:40:00,19.88,19.89,19.87,19.89,205300.0,14.9349,14.9425,14.9274,14.9425,205300.0
2009-07-15 12:50:00,19.88,19.89,19.83,19.83,117100.0,14.9349,14.9425,14.8974,14.8974,117100.0
2009-07-15 13:00:00,19.83,19.85,19.83,19.84,84200.0,14.8974,14.9124,14.8974,14.9049,84200.0
2009-07-15 13:10:00,19.84,19.85,19.83,19.83,74700.0,14.9049,14.9124,14.8974,14.8974,74700.0
2009-07-15 13:20:00,19.84,19.95,19.83,19.95,254500.0,14.9049,14.9875,14.8974,14.9875,254500.0
2009-07-15 13:30:00,19.95,19.97,19.9,19.91,134000.0,14.9875,15.0026,14.95,14.9575,134000.0
2009-07-15 13:40:00,19.91,19.91,19.87,19.9,86800.0,14.9575,14.9575,14.9274,14.95,86800.0
2009-07-15 13:50:00,19.9,19.93,19.88,19.91,186900.0,14.95,14.9725,14.9349,14.9575,186900.0
2009-07-15 14:00:00,19.92,19.96,19.87,19.95,283300.0,14.965,14.995,14.9274,14.9875,283300.0
2009-07-15 14:10:00,19.94,19.96,19.91,19.94,232100.0,14.98,14.995,14.9575,14.98,232100.0
2009-07-15 14:20:00,19.93,20.0,19.93,19.98,308900.0,14.9725,15.0251,14.9725,15.0101,308900.0
2009-07-15 14:30:00,19.98,20.0,19.96,20.0,281000.0,15.0101,15.0251,14.995,15.0251,281000.0
2009-07-15 14:40:00,19.99,20.02,19.97,20.0,526700.0,15.0176,15.0401,15.0026,15.0251,526700.0
2009-07-15 14:50:00,20.0,20.0,19.95,19.98,231900.0,15.0251,15.0251,14.9875,15.0101,231900.0
2009-07-15 15:00:00,19.98,19.99,19.95,19.99,199300.0,15.0101,15.0176,14.9875,15.0176,199300.0
2009-07-15 15:10:00,19.99,20.01,19.94,19.95,369900.0,15.0176,15.0326,14.98,14.9875,369900.0
2009-07-15 15:20:00,19.95,19.98,19.9,19.9,337800.0,14.9875,15.0101,14.95,14.95,337800.0
2009-07-15 15:30:00,19.9,19.97,19.9,19.97,392600.0,14.95,15.0026,14.95,15.0026,392600.0
2009-07-15 15:40:00,19.97,20.01,19.96,20.01,656600.0,15.0026,15.0326,14.995,15.0326,656600.0
2009-07-15 15:50:00,20.0,20.06,20.0,20.02,1106600.0,15.0251,15.0702,15.0251,15.0401,1106600.0
2009-07-16 09:30:00,19.91,20.03,19.81,19.9,306600.0,14.9575,15.0476,14.8824,14.95,306600.0
2009-07-16 09:40:00,19.9,20.0,19.89,19.9,221900.0,14.95,15.0251,14.9425,14.95,221900.0
2009-07-16 09:50:00,19.9,20.0,19.87,19.91,213100.0,14.95,15.0251,14.9274,14.9575,213100.0
2009-07-16 10:00:00,19.9,19.9,19.74,19.86,439800.0,14.95,14.95,14.8298,14.9199,439800.0
2009-07-16 10:10:00,19.87,19.89,19.78,19.81,179400.0,14.9274,14.9425,14.8598,14.8824,179400.0
2009-07-16 10:20:00,19.81,19.86,19.75,19.77,477300.0,14.8824,14.9199,14.8373,14.8523,477300.0
2009-07-16 10:30:00,19.77,19.79,19.72,19.73,341200.0,14.8523,14.8673,14.8147,14.8223,341200.0
2009-07-16 10:40:00,19.74,19.75,19.71,19.73,219300.0,14.8298,14.8373,14.8072,14.8223,219300.0
2009-07-16 10:50:00,19.74,19.75,19.71,19.73,168600.0,14.8298,14.8373,14.8072,14.8223,168600.0
2009-07-16 11:00:00,19.72,19.76,19.7,19.74,528500.0,14.8147,14.8448,14.7997,14.8298,528500.0
2009-07-16 11:10:00,19.75,19.75,19.67,19.74,306600.0,14.8373,14.8373,14.7772,14.8298,306600.0
2009-07-16 11:20:00,19.73,19.75,19.7,19.7,123400.0,14.8223,14.8373,14.7997,14.7997,123400.0
2009-07-16 11:30:00,19.7,19.75,19.7,19.74,138100.0,14.7997,14.8373,14.7997,14.8298,138100.0
2009-07-16 11:40:00,19.74,19.76,19.67,19.68,184200.0,14.8298,14.8448,14.7772,14.7847,184200.0
2009-07-16 11:50:00,19.68,19.73,19.67,19.7,89800.0,14.7847,14.8223,14.7772,14.7997,89800.0
2009-07-16 12:00:00,19.7,19.72,19.67,19.69,176000.0,14.7997,14.8147,14.7772,14.7922,176000.0
2009-07-16 12:10:00,19.7,19.73,19.67,19.69,154700.0,14.7997,14.8223,14.7772,14.7922,154700.0
2009-07-16 12:20:00,19.69,19.71,19.68,19.69,98100.0,14.7922,14.8072,14.7847,14.7922,98100.0
2009-07-16 12:30:00,19.69,19.71,19.68,19.68,183800.0,14.7922,14.8072,14.7847,14.7847,183800.0
2009-07-16 12:40:00,19.69,19.7,19.68,19.7,75800.0,14.7922,14.7997,14.7847,14.7997,75800.0
2009-07-16 12:50:00,19.7,19.71,19.67,19.68,150500.0,14.7997,14.8072,14.7772,14.7847,150500.0
2009-07-16 13:00:00,19.68,19.69,19.65,19.65,209200.0,14.7847,14.7922,14.7622,14.7622,209200.0
2009-07-16 13:10:00,19.66,19.67,19.65,19.65,124100.0,14.7697,14.7772,14.7622,14.7622,124100.0
2009-07-16 13:20:00,19.66,19.68,19.65,19.67,125200.0,14.7697,14.7847,14.7622,14.7772,125200.0
2009-07-16 13:30:00,19.68,19.72,19.67,19.71,191700.0,14.7847,14.8147,14.7772,14.8072,191700.0
2009-07-16 13:40:00,19.72,19.75,19.71,19.74,207100.0,14.8147,14.8373,14.8072,14.8298,207100.0
2009-07-16 13:50:00,19.74,19.77,19.73,19.76,154300.0,14.8298,14.8523,14.8223,14.8448,154300.0
2009-07-16 14:00:00,19.76,19.77,19.75,19.75,205700.0,14.8448,14.8523,14.8373,14.8373,205700.0
2009-07-16 14:10:00,19.76,19.83,19.74,19.81,185500.0,14.8448,14.8974,14.8298,14.8824,185500.0
2009-07-16 14:20:00,19.81,19.81,19.79,19.81,199300.0,14.8824,14.8824,14.8673,14.8824,199300.0
2009-07-16 14:30:00,19.81,19.85,19.78,19.85,385400.0,14.8824,14.9124,14.8598,14.9124,385400.0
2009-07-16 14:40:00,19.85,19.89,19.83,19.89,552600.0,14.9124,14.9425,14.8974,14.9425,552600.0
2009-07-16 14:50:00,19.89,19.94,19.85,19.93,261300.0,14.9425,14.98,14.9124,14.9725,261300.0
2009-07-16 15:00:00,19.94,19.99,19.93,19.98,143700.0,14.98,15.0176,14.9725,15.0101,143700.0
2009-07-16 15:10:00,19.98,20.02,19.97,20.02,332600.0,15.0101,15.0401,15.0026,15.0401,332600.0
2009-07-16 15:20:00,20.02,20.07,20.0,20.06,191400.0,15.0401,15.0777,15.0251,15.0702,191400.0
2009-07-16 15:30:00,20.06,20.11,20.03,20.11,422000.0,15.0702,15.1077,15.0476,15.1077,422000.0
2009-07-16 15:40:00,20.11,20.19,20.1,20.14,629700.0,15.1077,15.1678,15.1002,15.1303,629700.0
2009-07-16 15:50:00,20.14,20.15,20.07,20.09,638700.0,15.1303,15.1378,15.0777,15.0927,638700.0
2009-07-17 09:30:00,20.22,20.3,20.1,20.24,1820600.0,15.1904,15.2505,15.1002,15.2054,1820600.0
2009-07-17 09:40:00,20.24,20.34,20.24,20.28,633000.0,15.2054,15.2805,15.2054,15.2355,633000.0
2009-07-17 09:50:00,20.29,20.37,20.18,20.34,519300.0,15.243,15.3031,15.1603,15.2805,519300.0
2009-07-17 10:00:00,20.35,20.4,20.28,20.38,342500.0,15.288,15.3256,15.2355,15.3106,342500.0
2009-07-17 10:10:00,20.37,20.39,20.32,20.35,259000.0,15.3031,15.3181,15.2655,15.288,259000.0
2009-07-17 10:20:00,20.35,20.41,20.34,20.35,362500.0,15.288,15.3331,15.2805,15.288,362500.0
2009-07-17 10:30:00,20.35,20.54,20.35,20.53,581500.0,15.288,15.4308,15.288,15.4233,581500.0
2009-07-17 10:40:00,20.53,20.56,20.42,20.42,546400.0,15.4233,15.4458,15.3406,15.3406,546400.0
2009-07-17 10:50:00,20.43,20.45,20.4,20.43,203900.0,15.3481,15.3632,15.3256,15.3481,203900.0
2009-07-17 11:00:00,20.43,20.45,20.36,20.41,434000.0,15.3481,15.3632,15.2956,15.3331,434000.0
2009-07-17 11:10:00,20.4,20.41,20.33,20.34,468100.0,15.3256,15.3331,15.273,15.2805,468100.0
2009-07-17 11:20:00,20.34,20.44,20.33,20.44,167200.0,15.2805,15.3557,15.273,15.3557,167200.0
2009-07-17 11:30:00,20.43,20.43,20.37,20.41,140800.0,15.3481,15.3481,15.3031,15.3331,140800.0
2009-07-17 11:40:00,20.41,20.45,20.4,20.45,288800.0,15.3331,15.3632,15.3256,15.3632,288800.0
2009-07-17 11:50:00,20.44,20.45,20.41,20.41,174800.0,15.3557,15.3632,15.3331,15.3331,174800.0
2009-07-17 12:00:00,20.41,20.5,20.41,20.45,352000.0,15.3331,15.4007,15.3331,15.3632,352000.0
2009-07-17 12:10:00,20.46,20.53,20.45,20.51,131700.0,15.3707,15.4233,15.3632,15.4082,131700.0
2009-07-17 12:20:00,20.5,20.55,20.43,20.46,216300.0,15.4007,15.4383,15.3481,15.3707,216300.0
2009-07-17 12:30:00,20.46,20.49,20.45,20.49,79900.0,15.3707,15.3932,15.3632,15.3932,79900.0
2009-07-17 12:40:00,20.49,20.53,20.48,20.51,206900.0,15.3932,15.4233,15.3857,15.4082,206900.0
2009-07-17 12:50:00,20.52,20.52,20.47,20.5,232700.0,15.4158,15.4158,15.3782,15.4007,232700.0
2009-07-17 13:00:00,20.5,20.5,20.44,20.45,211800.0,15.4007,15.4007,15.3557,15.3632,211800.0
2009-07-17 13:10:00,20.44,20.44,20.41,20.43,239300.0,15.3557,15.3557,15.3331,15.3481,239300.0
2009-07-17 13:20:00,20.42,20.45,20.41,20.45,295800.0,15.3406,15.3632,15.3331,15.3632,295800.0
2009-07-17 13:30:00,20.45,20.52,20.44,20.52,236700.0,15.3632,15.4158,15.3557,15.4158,236700.0
2009-07-17 13:40:00,20.51,20.52,20.5,20.51,192100.0,15.4082,15.4158,15.4007,15.4082,192100.0
2009-07-17 13:50:00,20.52,20.54,20.5,20.51,147300.0,15.4158,15.4308,15.4007,15.4082,147300.0
2009-07-17 14:00:00,20.5,20.52,20.49,20.5,72600.0,15.4007,15.4158,15.3932,15.4007,72600.0
2009-07-17 14:10:00,20.51,20.51,20.47,20.49,176000.0,15.4082,15.4082,15.3782,15.3932,176000.0
2009-07-17 14:20:00,20.49,20.51,20.49,20.49,140400.0,15.3932,15.4082,15.3932,15.3932,140400.0
2009-07-17 14:30:00,20.49,20.55,20.44,20.51,523900.0,15.3932,15.4383,15.3557,15.4082,523900.0
2009-07-17 14:40:00,20.52,20.53,20.45,20.46,227100.0,15.4158,15.4233,15.3632,15.3707,227100.0
2009-07-17 14:50:00,20.46,20.48,20.44,20.46,162100.0,15.3707,15.3857,15.3557,15.3707,162100.0
2009-07-17 15:00:00,20.46,20.47,20.42,20.44,201000.0,15.3707,15.3782,15.3406,15.3557,201000.0
2009-07-17 15:10:00,20.44,20.44,20.38,20.38,464000.0,15.3557,15.3557,15.3106,15.3106,464000.0
2009-07-17 15:20:00,20.38,20.42,20.38,20.39,381200.0,15.3106,15.3406,15.3106,15.3181,381200.0
2009-07-17 15:30:00,20.39,20.4,20.32,20.35,477000.0,15.3181,15.3256,15.2655,15.288,477000.0
2009-07-17 15:40:00,20.34,20.41,20.33,20.41,703700.0,15.2805,15.3331,15.273,15.3331,703700.0
2009-07-17 15:50:00,20.41,20.45,20.39,20.43,1895900.0,15.3331,15.3632,15.3181,15.3481,1895900.0
2009-07-20 09:30:00,20.49,20.61,20.41,20.45,635400.0,15.3932,15.4834,15.3331,15.3632,635400.0
2009-07-20 09:40:00,20.46,20.52,20.4,20.51,528000.0,15.3707,15.4158,15.3256,15.4082,528000.0
2009-07-20 09:50:00,20.52,20.58,20.51,20.54,269700.0,15.4158,15.4608,15.4082,15.4308,269700.0
2009-07-20 10:00:00,20.55,20.65,20.51,20.52,383500.0,15.4383,15.5134,15.4082,15.4158,383500.0
2009-07-20 10:10:00,20.52,20.6,20.49,20.57,404900.0,15.4158,15.4759,15.3932,15.4533,404900.0
2009-07-20 10:20:00,20.56,20.6,20.53,20.55,315800.0,15.4458,15.4759,15.4233,15.4383,315800.0
2009-07-20 10:30:00,20.54,20.56,20.47,20.51,253100.0,15.4308,15.4458,15.3782,15.4082,253100.0
2009-07-20 10:40:00,20.51,20.53,20.48,20.49,200100.0,15.4082,15.4233,15.3857,15.3932,200100.0
2009-07-20 10:50:00,20.5,20.55,20.49,20.54,141500.0,15.4007,15.4383,15.3932,15.4308,141500.0
2009-07-20 11:00:00,20.54,20.54,20.51,20.54,97000.0,15.4308,15.4308,15.4082,15.4308,97000.0
2009-07-20 11:10:00,20.54,20.58,20.52,20.58,130600.0,15.4308,15.4608,15.4158,15.4608,130600.0
2009-07-20 11:20:00,20.58,20.65,20.57,20.63,207800.0,15.4608,15.5134,15.4533,15.4984,207800.0
2009-07-20 11:30:00,20.63,20.69,20.63,20.69,140000.0,15.4984,15.5435,15.4984,15.5435,140000.0
2009-07-20 11:40:00,20.68,20.7,20.68,20.68,133000.0,15.536,15.551,15.536,15.536,133000.0
2009-07-20 11:50:00,20.68,20.7,20.68,20.69,79500.0,15.536,15.551,15.536,15.5435,79500.0
2009-07-20 12:00:00,20.69,20.73,20.68,20.69,145700.0,15.5435,15.5735,15.536,15.5435,145700.0
2009-07-20 12:10:00,20.69,20.75,20.68,20.68,162800.0,15.5435,15.5885,15.536,15.536,162800.0
2009-07-20 12:20:00,20.68,20.69,20.63,20.69,136800.0,15.536,15.5435,15.4984,15.5435,136800.0
2009-07-20 12:30:00,20.69,20.73,20.66,20.7,91500.0,15.5435,15.5735,15.5209,15.551,91500.0
2009-07-20 12:40:00,20.69,20.74,20.69,20.73,86200.0,15.5435,15.581,15.5435,15.5735,86200.0
2009-07-20 12:50:00,20.73,20.74,20.71,20.71,64000.0,15.5735,15.581,15.5585,15.5585,64000.0
2009-07-20 13:00:00,20.72,20.72,20.69,20.69,69500.0,15.566,15.566,15.5435,15.5435,69500.0
2009-07-20 13:10:00,20.69,20.7,20.64,20.67,102600.0,15.5435,15.551,15.5059,15.5284,102600.0
2009-07-20 13:20:00,20.67,20.67,20.6,20.6,111700.0,15.5284,15.5284,15.4759,15.4759,111700.0
2009-07-20 13:30:00,20.61,20.65,20.57,20.58,185100.0,15.4834,15.5134,15.4533,15.4608,185100.0
2009-07-20 13:40:00,20.58,20.66,20.58,20.65,88200.0,15.4608,15.5209,15.4608,15.5134,88200.0
2009-07-20 13:50:00,20.65,20.66,20.63,20.66,74200.0,15.5134,15.5209,15.4984,15.5209,74200.0
2009-07-20 14:00:00,20.65,20.66,20.62,20.66,105900.0,15.5134,15.5209,15.4909,15.5209,105900.0
2009-07-20 14:10:00,20.66,20.7,20.65,20.69,115600.0,15.5209,15.551,15.5134,15.5435,115600.0
2009-07-20 14:20:00,20.7,20.7,20.64,20.67,134500.0,15.551,15.551,15.5059,15.5284,134500.0
2009-07-20 14:30:00,20.67,20.69,20.66,20.67,113400.0,15.5284,15.5435,15.5209,15.5284,113400.0
2009-07-20 14:40:00,20.66,20.7,20.64,20.68,164500.0,15.5209,15.551,15.5059,15.536,164500.0
2009-07-20 14:50:00,20.67,20.7,20.67,20.68,176400.0,15.5284,15.551,15.5284,15.536,176400.0
2009-07-20 15:00:00,20.68,20.75,20.68,20.74,251600.0,15.536,15.5885,15.536,15.581,251600.0
2009-07-20 15:10:00,20.74,20.75,20.72,20.72,112600.0,15.581,15.5885,15.566,15.566,112600.0
2009-07-20 15:20:00,20.72,20.74,20.72,20.73,123300.0,15.566,15.581,15.566,15.5735,123300.0
2009-07-20 15:30:00,20.72,20.73,20.68,20.72,294500.0,15.566,15.5735,15.536,15.566,294500.0
2009-07-20 15:40:00,20.73,20.75,20.71,20.72,277800.0,15.5735,15.5885,15.5585,15.566,277800.0
2009-07-20 15:50:00,20.72,20.76,20.71,20.74,897000.0,15.566,15.5961,15.5585,15.581,897000.0
2009-07-21 09:30:00,20.77,20.85,20.64,20.75,435400.0,15.6036,15.6637,15.5059,15.5885,435400.0
2009-07-21 09:40:00,20.75,20.75,20.45,20.53,595700.0,15.5885,15.5885,15.3632,15.4233,595700.0
2009-07-21 09:50:00,20.54,20.82,20.54,20.78,621400.0,15.4308,15.6411,15.4308,15.6111,621400.0
2009-07-21 10:00:00,20.77,20.77,20.48,20.55,639200.0,15.6036,15.6036,15.3857,15.4383,639200.0
2009-07-21 10:10:00,20.55,20.62,20.5,20.59,407800.0,15.4383,15.4909,15.4007,15.4683,407800.0
2009-07-21 10:20:00,20.58,20.6,20.5,20.52,224400.0,15.4608,15.4759,15.4007,15.4158,224400.0
2009-07-21 10:30:00,20.53,20.61,20.52,20.55,332400.0,15.4233,15.4834,15.4158,15.4383,332400.0
2009-07-21 10:40:00,20.55,20.57,20.51,20.52,141800.0,15.4383,15.4533,15.4082,15.4158,141800.0
2009-07-21 10:50:00,20.52,20.53,20.49,20.52,148200.0,15.4158,15.4233,15.3932,15.4158,148200.0
2009-07-21 11:00:00,20.52,20.58,20.48,20.57,252800.0,15.4158,15.4608,15.3857,15.4533,252800.0
2009-07-21 11:10:00,20.58,20.58,20.43,20.47,233300.0,15.4608,15.4608,15.3481,15.3782,233300.0
2009-07-21 11:20:00,20.47,20.53,20.47,20.53,275500.0,15.3782,15.4233,15.3782,15.4233,275500.0
2009-07-21 11:30:00,20.52,20.57,20.49,20.56,227200.0,15.4158,15.4533,15.3932,15.4458,227200.0
2009-07-21 11:40:00,20.55,20.55,20.38,20.4,198100.0,15.4383,15.4383,15.3106,15.3256,198100.0
2009-07-21 11:50:00,20.4,20.4,20.3,20.31,125800.0,15.3256,15.3256,15.2505,15.258,125800.0
2009-07-21 12:00:00,20.32,20.35,20.31,20.33,82800.0,15.2655,15.288,15.258,15.273,82800.0
2009-07-21 12:10:00,20.33,20.35,20.29,20.29,95600.0,15.273,15.288,15.243,15.243,95600.0
2009-07-21 12:20:00,20.29,20.34,20.26,20.33,157900.0,15.243,15.2805,15.2204,15.273,157900.0
2009-07-21 12:30:00,20.34,20.38,20.29,20.37,156200.0,15.2805,15.3106,15.243,15.3031,156200.0
2009-07-21 12:40:00,20.36,20.37,20.33,20.34,130800.0,15.2956,15.3031,15.273,15.2805,130800.0
2009-07-21 12:50:00,20.33,20.34,20.22,20.29,221200.0,15.273,15.2805,15.1904,15.243,221200.0
2009-07-21 13:00:00,20.28,20.32,20.23,20.24,141900.0,15.2355,15.2655,15.1979,15.2054,141900.0
2009-07-21 13:10:00,20.24,20.3,20.24,20.3,138200.0,15.2054,15.2505,15.2054,15.2505,138200.0
2009-07-21 13:20:00,20.3,20.36,20.28,20.35,127500.0,15.2505,15.2956,15.2355,15.288,127500.0
2009-07-21 13:30:00,20.35,20.37,20.32,20.36,84900.0,15.288,15.3031,15.2655,15.2956,84900.0
2009-07-21 13:40:00,20.35,20.41,20.34,20.38,92900.0,15.288,15.3331,15.2805,15.3106,92900.0
2009-07-21 13:50:00,20.38,20.38,20.33,20.37,59700.0,15.3106,15.3106,15.273,15.3031,59700.0
2009-07-21 14:00:00,20.37,20.42,20.36,20.4,143800.0,15.3031,15.3406,15.2956,15.3256,143800.0
2009-07-21 14:10:00,20.39,20.46,20.39,20.46,203600.0,15.3181,15.3707,15.3181,15.3707,203600.0
2009-07-21 14:20:00,20.46,20.47,20.41,20.43,110000.0,15.3707,15.3782,15.3331,15.3481,110000.0
2009-07-21 14:30:00,20.43,20.46,20.37,20.42,170800.0,15.3481,15.3707,15.3031,15.3406,170800.0
2009-07-21 14:40:00,20.42,20.43,20.39,20.42,89700.0,15.3406,15.3481,15.3181,15.3406,89700.0
2009-07-21 14:50:00,20.42,20.46,20.41,20.46,129200.0,15.3406,15.3707,15.3331,15.3707,129200.0
2009-07-21 15:00:00,20.46,20.47,20.43,20.45,112700.0,15.3707,15.3782,15.3481,15.3632,112700.0
2009-07-21 15:10:00,20.44,20.48,20.43,20.47,118500.0,15.3557,15.3857,15.3481,15.3782,118500.0
2009-07-21 15:20:00,20.47,20.49,20.44,20.47,150900.0,15.3782,15.3932,15.3557,15.3782,150900.0
2009-07-21 15:30:00,20.48,20.49,20.43,20.45,138000.0,15.3857,15.3932,15.3481,15.3632,138000.0
2009-07-21 15:40:00,20.45,20.5,20.44,20.46,320400.0,15.3632,15.4007,15.3557,15.3707,320400.0
2009-07-21 15:50:00,20.46,20.57,20.46,20.56,719000.0,15.3707,15.4533,15.3707,15.4458,719000.0
2009-07-22 09:30:00,20.45,20.73,20.41,20.66,447300.0,15.3632,15.5735,15.3331,15.5209,447300.0
2009-07-22 09:40:00,20.66,20.81,20.66,20.81,404300.0,15.5209,15.6336,15.5209,15.6336,404300.0
2009-07-22 09:50:00,20.81,20.93,20.74,20.89,472000.0,15.6336,15.7238,15.581,15.6937,472000.0
2009-07-22 10:00:00,20.89,20.97,20.78,20.82,426600.0,15.6937,15.7538,15.6111,15.6411,426600.0
2009-07-22 10:10:00,20.82,20.85,20.7,20.79,424700.0,15.6411,15.6637,15.551,15.6186,424700.0
2009-07-22 10:20:00,20.79,20.88,20.77,20.82,291100.0,15.6186,15.6862,15.6036,15.6411,291100.0
2009-07-22 10:30:00,20.82,20.87,20.79,20.79,289700.0,15.6411,15.6787,15.6186,15.6186,289700.0
2009-07-22 10:40:00,20.79,20.8,20.66,20.72,360300.0,15.6186,15.6261,15.5209,15.566,360300.0
2009-07-22 10:50:00,20.71,20.84,20.71,20.8,470100.0,15.5585,15.6562,15.5585,15.6261,470100.0
2009-07-22 11:00:00,20.8,20.81,20.73,20.79,235400.0,15.6261,15.6336,15.5735,15.6186,235400.0
2009-07-22 11:10:00,20.79,20.84,20.76,20.79,99400.0,15.6186,15.6562,15.5961,15.6186,99400.0
2009-07-22 11:20:00,20.8,20.82,20.74,20.77,108100.0,15.6261,15.6411,15.581,15.6036,108100.0
2009-07-22 11:30:00,20.77,20.81,20.74,20.75,113200.0,15.6036,15.6336,15.581,15.5885,113200.0
2009-07-22 11:40:00,20.75,20.8,20.68,20.7,177200.0,15.5885,15.6261,15.536,15.551,177200.0
2009-07-22 11:50:00,20.7,20.8,20.69,20.8,187900.0,15.551,15.6261,15.5435,15.6261,187900.0
2009-07-22 12:00:00,20.8,20.8,20.77,20.79,141700.0,15.6261,15.6261,15.6036,15.6186,141700.0
2009-07-22 12:10:00,20.79,20.79,20.69,20.72,111800.0,15.6186,15.6186,15.5435,15.566,111800.0
2009-07-22 12:20:00,20.72,20.78,20.71,20.78,79200.0,15.566,15.6111,15.5585,15.6111,79200.0
2009-07-22 12:30:00,20.77,20.8,20.76,20.76,119600.0,15.6036,15.6261,15.5961,15.5961,119600.0
2009-07-22 12:40:00,20.76,20.81,20.75,20.81,124800.0,15.5961,15.6336,15.5885,15.6336,124800.0
2009-07-22 12:50:00,20.81,20.87,20.78,20.8,323000.0,15.6336,15.6787,15.6111,15.6261,323000.0
2009-07-22 13:00:00,20.8,20.9,20.8,20.89,179600.0,15.6261,15.7012,15.6261,15.6937,179600.0
2009-07-22 13:10:00,20.89,20.94,20.84,20.9,183700.0,15.6937,15.7313,15.6562,15.7012,183700.0
2009-07-22 13:20:00,20.9,20.91,20.79,20.8,157900.0,15.7012,15.7087,15.6186,15.6261,157900.0
2009-07-22 13:30:00,20.8,20.83,20.75,20.82,100100.0,15.6261,15.6486,15.5885,15.6411,100100.0
2009-07-22 13:40:00,20.82,20.84,20.76,20.82,70700.0,15.6411,15.6562,15.5961,15.6411,70700.0
2009-07-22 13:50:00,20.82,20.86,20.8,20.86,95800.0,15.6411,15.6712,15.6261,15.6712,95800.0
2009-07-22 14:00:00,20.86,20.89,20.76,20.8,148900.0,15.6712,15.6937,15.5961,15.6261,148900.0
2009-07-22 14:10:00,20.79,20.85,20.78,20.83,124600.0,15.6186,15.6637,15.6111,15.6486,124600.0
2009-07-22 14:20:00,20.82,20.83,20.74,20.78,148000.0,15.6411,15.6486,15.581,15.6111,148000.0
2009-07-22 14:30:00,20.79,20.83,20.77,20.8,58300.0,15.6186,15.6486,15.6036,15.6261,58300.0
2009-07-22 14:40:00,20.8,20.87,20.8,20.84,166000.0,15.6261,15.6787,15.6261,15.6562,166000.0
2009-07-22 14:50:00,20.83,20.87,20.8,20.86,142200.0,15.6486,15.6787,15.6261,15.6712,142200.0
2009-07-22 15:00:00,20.86,20.9,20.8,20.84,211300.0,15.6712,15.7012,15.6261,15.6562,211300.0
2009-07-22 15:10:00,20.83,20.84,20.75,20.8,205600.0,15.6486,15.6562,15.5885,15.6261,205600.0
2009-07-22 15:20:00,20.8,20.82,20.75,20.77,131800.0,15.6261,15.6411,15.5885,15.6036,131800.0
2009-07-22 15:30:00,20.77,20.81,20.75,20.76,133800.0,15.6036,15.6336,15.5885,15.5961,133800.0
2009-07-22 15:40:00,20.76,20.79,20.71,20.72,461300.0,15.5961,15.6186,15.5585,15.566,461300.0
2009-07-22 15:50:00,20.73,20.77,20.71,20.72,612300.0,15.5735,15.6036,15.5585,15.566,612300.0
2009-07-23 09:30:00,20.75,20.84,20.55,20.67,192100.0,15.5885,15.6562,15.4383,15.5284,192100.0
2009-07-23 09:40:00,20.69,20.82,20.63,20.81,196300.0,15.5435,15.6411,15.4984,15.6336,196300.0
2009-07-23 09:50:00,20.81,21.0,20.77,21.0,473300.0,15.6336,15.7764,15.6036,15.7764,473300.0
2009-07-23 10:00:00,20.99,21.14,20.94,21.14,764500.0,15.7688,15.8815,15.7313,15.8815,764500.0
2009-07-23 10:10:00,21.13,21.26,21.12,21.22,776800.0,15.874,15.9717,15.8665,15.9416,776800.0
2009-07-23 10:20:00,21.22,21.28,21.2,21.21,506800.0,15.9416,15.9867,15.9266,15.9341,506800.0
2009-07-23 10:30:00,21.2,21.45,21.2,21.45,933000.0,15.9266,16.1144,15.9266,16.1144,933000.0
2009-07-23 10:40:00,21.44,21.53,21.42,21.45,731300.0,16.1069,16.1745,16.0919,16.1144,731300.0
2009-07-23 10:50:00,21.44,21.47,21.36,21.47,463300.0,16.1069,16.1294,16.0468,16.1294,463300.0
2009-07-23 11:00:00,21.47,21.64,21.46,21.54,596000.0,16.1294,16.2572,16.1219,16.182,596000.0
2009-07-23 11:10:00,21.54,21.72,21.53,21.7,615500.0,16.182,16.3173,16.1745,16.3022,615500.0
2009-07-23 11:20:00,21.69,21.73,21.67,21.67,319800.0,16.2947,16.3248,16.2797,16.2797,319800.0
2009-07-23 11:30:00,21.68,21.75,21.62,21.7,333900.0,16.2872,16.3398,16.2421,16.3022,333900.0
2009-07-23 11:40:00,21.69,21.89,21.69,21.83,1116600.0,16.2947,16.445,16.2947,16.3999,1116600.0
2009-07-23 11:50:00,21.83,21.84,21.73,21.73,321400.0,16.3999,16.4074,16.3248,16.3248,321400.0
2009-07-23 12:00:00,21.74,21.76,21.71,21.74,377200.0,16.3323,16.3473,16.3097,16.3323,377200.0
2009-07-23 12:10:00,21.74,21.79,21.72,21.73,301700.0,16.3323,16.3698,16.3173,16.3248,301700.0
2009-07-23 12:20:00,21.73,21.73,21.69,21.72,251500.0,16.3248,16.3248,16.2947,16.3173,251500.0
2009-07-23 12:30:00,21.72,21.72,21.61,21.65,404300.0,16.3173,16.3173,16.2346,16.2647,404300.0
2009-07-23 12:40:00,21.66,21.74,21.63,21.72,471600.0,16.2722,16.3323,16.2496,16.3173,471600.0
2009-07-23 12:50:00,21.72,21.76,21.68,21.74,201200.0,16.3173,16.3473,16.2872,16.3323,201200.0
2009-07-23 13:00:00,21.75,21.76,21.71,21.71,138500.0,16.3398,16.3473,16.3097,16.3097,138500.0
2009-07-23 13:10:00,21.72,21.78,21.7,21.78,212700.0,16.3173,16.3623,16.3022,16.3623,212700.0
2009-07-23 13:20:00,21.78,21.85,21.77,21.8,400900.0,16.3623,16.4149,16.3548,16.3774,400900.0
2009-07-23 13:30:00,21.8,21.9,21.77,21.88,304500.0,16.3774,16.4525,16.3548,16.4375,304500.0
2009-07-23 13:40:00,21.88,21.89,21.83,21.83,174500.0,16.4375,16.445,16.3999,16.3999,174500.0
2009-07-23 13:50:00,21.83,21.86,21.76,21.77,191400.0,16.3999,16.4224,16.3473,16.3548,191400.0
2009-07-23 14:00:00,21.76,21.79,21.72,21.76,280000.0,16.3473,16.3698,16.3173,16.3473,280000.0
2009-07-23 14:10:00,21.76,21.81,21.75,21.81,144200.0,16.3473,16.3849,16.3398,16.3849,144200.0
2009-07-23 14:20:00,21.81,21.83,21.77,21.78,284700.0,16.3849,16.3999,16.3548,16.3623,284700.0
2009-07-23 14:30:00,21.78,21.8,21.73,21.75,283600.0,16.3623,16.3774,16.3248,16.3398,283600.0
2009-07-23 14:40:00,21.75,21.79,21.74,21.77,272500.0,16.3398,16.3698,16.3323,16.3548,272500.0
2009-07-23 14:50:00,21.77,21.8,21.75,21.76,244700.0,16.3548,16.3774,16.3398,16.3473,244700.0
2009-07-23 15:00:00,21.75,21.8,21.72,21.72,212500.0,16.3398,16.3774,16.3173,16.3173,212500.0
2009-07-23 15:10:00,21.73,21.75,21.7,21.72,236700.0,16.3248,16.3398,16.3022,16.3173,236700.0
2009-07-23 15:20:00,21.72,21.74,21.68,21.69,407000.0,16.3173,16.3323,16.2872,16.2947,407000.0
2009-07-23 15:30:00,21.69,21.71,21.63,21.69,537800.0,16.2947,16.3097,16.2496,16.2947,537800.0
2009-07-23 15:40:00,21.69,21.74,21.66,21.68,868900.0,16.2947,16.3323,16.2722,16.2872,868900.0
2009-07-23 15:50:00,21.68,21.7,21.6,21.65,1356900.0,16.2872,16.3022,16.2271,16.2647,1356900.0
2009-07-24 09:30:00,21.53,21.63,21.5,21.61,285900.0,16.1745,16.2496,16.152,16.2346,285900.0
2009-07-24 09:40:00,21.61,21.75,21.58,21.69,177000.0,16.2346,16.3398,16.2121,16.2947,177000.0
2009-07-24 09:50:00,21.7,21.72,21.53,21.57,343300.0,16.3022,16.3173,16.1745,16.2046,343300.0
2009-07-24 10:00:00,21.57,21.57,21.39,21.42,429300.0,16.2046,16.2046,16.0693,16.0919,429300.0
2009-07-24 10:10:00,21.42,21.48,21.35,21.45,273500.0,16.0919,16.137,16.0393,16.1144,273500.0
2009-07-24 10:20:00,21.45,21.57,21.44,21.56,441900.0,16.1144,16.2046,16.1069,16.1971,441900.0
2009-07-24 10:30:00,21.56,21.58,21.53,21.55,190700.0,16.1971,16.2121,16.1745,16.1895,190700.0
2009-07-24 10:40:00,21.56,21.58,21.47,21.48,362700.0,16.1971,16.2121,16.1294,16.137,362700.0
2009-07-24 10:50:00,21.49,21.51,21.41,21.51,236400.0,16.1445,16.1595,16.0844,16.1595,236400.0
2009-07-24 11:00:00,21.51,21.51,21.44,21.46,302800.0,16.1595,16.1595,16.1069,16.1219,302800.0
2009-07-24 11:10:00,21.47,21.56,21.46,21.54,139200.0,16.1294,16.1971,16.1219,16.182,139200.0
2009-07-24 11:20:00,21.55,21.62,21.54,21.58,233900.0,16.1895,16.2421,16.182,16.2121,233900.0
2009-07-24 11:30:00,21.59,21.63,21.57,21.63,250800.0,16.2196,16.2496,16.2046,16.2496,250800.0
2009-07-24 11:40:00,21.63,21.63,21.58,21.62,135600.0,16.2496,16.2496,16.2121,16.2421,135600.0
2009-07-24 11:50:00,21.62,21.71,21.6,21.7,197000.0,16.2421,16.3097,16.2271,16.3022,197000.0
2009-07-24 12:00:00,21.69,21.73,21.66,21.73,155100.0,16.2947,16.3248,16.2722,16.3248,155100.0
2009-07-24 12:10:00,21.73,21.74,21.69,21.69,92300.0,16.3248,16.3323,16.2947,16.2947,92300.0
2009-07-24 12:20:00,21.69,21.7,21.62,21.68,82700.0,16.2947,16.3022,16.2421,16.2872,82700.0
2009-07-24 12:30:00,21.69,21.69,21.65,21.67,65400.0,16.2947,16.2947,16.2647,16.2797,65400.0
2009-07-24 12:40:00,21.68,21.71,21.67,21.71,62800.0,16.2872,16.3097,16.2797,16.3097,62800.0
2009-07-24 12:50:00,21.71,21.84,21.7,21.83,483200.0,16.3097,16.4074,16.3022,16.3999,483200.0
2009-07-24 13:00:00,21.83,21.89,21.8,21.86,385500.0,16.3999,16.445,16.3774,16.4224,385500.0
2009-07-24 13:10:00,21.86,21.9,21.85,21.88,124600.0,16.4224,16.4525,16.4149,16.4375,124600.0
2009-07-24 13:20:00,21.89,21.9,21.86,21.9,119500.0,16.445,16.4525,16.4224,16.4525,119500.0
2009-07-24 13:30:00,21.9,22.04,21.9,22.04,478000.0,16.4525,16.5577,16.4525,16.5577,478000.0
2009-07-24 13:40:00,22.05,22.06,21.99,21.99,215000.0,16.5652,16.5727,16.5201,16.5201,215000.0
2009-07-24 13:50:00,21.98,22.0,21.96,21.96,179200.0,16.5126,16.5276,16.4976,16.4976,179200.0
2009-07-24 14:00:00,21.97,22.01,21.95,21.97,235300.0,16.5051,16.5351,16.49,16.5051,235300.0
2009-07-24 14:10:00,21.97,21.98,21.92,21.92,111300.0,16.5051,16.5126,16.4675,16.4675,111300.0
2009-07-24 14:20:00,21.92,21.93,21.9,21.9,96900.0,16.4675,16.475,16.4525,16.4525,96900.0
2009-07-24 14:30:00,21.91,21.91,21.9,21.91,58600.0,16.46,16.46,16.4525,16.46,58600.0
2009-07-24 14:40:00,21.91,21.96,21.9,21.95,88100.0,16.46,16.4976,16.4525,16.49,88100.0
2009-07-24 14:50:00,21.95,21.96,21.9,21.93,222200.0,16.49,16.4976,16.4525,16.475,222200.0
2009-07-24 15:00:00,21.92,21.96,21.92,21.94,161900.0,16.4675,16.4976,16.4675,16.4825,161900.0
2009-07-24 15:10:00,21.94,21.96,21.93,21.93,124500.0,16.4825,16.4976,16.475,16.475,124500.0
2009-07-24 15:20:00,21.94,22.03,21.93,21.99,420100.0,16.4825,16.5501,16.475,16.5201,420100.0
2009-07-24 15:30:00,21.99,21.99,21.9,21.94,405400.0,16.5201,16.5201,16.4525,16.4825,405400.0
2009-07-24 15:40:00,21.94,21.99,21.94,21.99,359700.0,16.4825,16.5201,16.4825,16.5201,359700.0
2009-07-24 15:50:00,21.99,22.03,21.96,22.02,1254500.0,16.5201,16.5501,16.4976,16.5426,1254500.0
2009-07-27 09:30:00,21.72,21.89,21.28,21.37,1079600.0,16.3173,16.445,15.9867,16.0543,1079600.0
2009-07-27 09:40:00,21.38,21.42,21.18,21.27,1199400.0,16.0618,16.0919,15.9116,15.9792,1199400.0
2009-07-27 09:50:00,21.27,21.27,21.06,21.18,715500.0,15.9792,15.9792,15.8214,15.9116,715500.0
2009-07-27 10:00:00,21.18,21.47,21.18,21.39,1177900.0,15.9116,16.1294,15.9116,16.0693,1177900.0
2009-07-27 10:10:00,21.4,21.44,21.28,21.34,465200.0,16.0769,16.1069,15.9867,16.0318,465200.0
2009-07-27 10:20:00,21.34,21.34,21.26,21.27,261100.0,16.0318,16.0318,15.9717,15.9792,261100.0
2009-07-27 10:30:00,21.26,21.34,21.25,21.32,512000.0,15.9717,16.0318,15.9642,16.0168,512000.0
2009-07-27 10:40:00,21.31,21.38,21.26,21.28,219500.0,16.0092,16.0618,15.9717,15.9867,219500.0
2009-07-27 10:50:00,21.29,21.29,21.15,21.23,347600.0,15.9942,15.9942,15.889,15.9491,347600.0
2009-07-27 11:00:00,21.23,21.29,21.21,21.23,228300.0,15.9491,15.9942,15.9341,15.9491,228300.0
2009-07-27 11:10:00,21.22,21.27,21.19,21.25,191300.0,15.9416,15.9792,15.9191,15.9642,191300.0
2009-07-27 11:20:00,21.25,21.35,21.24,21.27,207400.0,15.9642,16.0393,15.9567,15.9792,207400.0
2009-07-27 11:30:00,21.27,21.3,21.25,21.26,149200.0,15.9792,16.0017,15.9642,15.9717,149200.0
2009-07-27 11:40:00,21.25,21.3,21.25,21.28,103200.0,15.9642,16.0017,15.9642,15.9867,103200.0
2009-07-27 11:50:00,21.27,21.3,21.22,21.22,121700.0,15.9792,16.0017,15.9416,15.9416,121700.0
2009-07-27 12:00:00,21.23,21.24,21.18,21.22,106500.0,15.9491,15.9567,15.9116,15.9416,106500.0
2009-07-27 12:10:00,21.23,21.25,21.19,21.23,78200.0,15.9491,15.9642,15.9191,15.9491,78200.0
2009-07-27 12:20:00,21.24,21.26,21.18,21.24,140400.0,15.9567,15.9717,15.9116,15.9567,140400.0
2009-07-27 12:30:00,21.24,21.24,21.18,21.23,89700.0,15.9567,15.9567,15.9116,15.9491,89700.0
2009-07-27 12:40:00,21.23,21.25,21.16,21.17,115100.0,15.9491,15.9642,15.8966,15.9041,115100.0
2009-07-27 12:50:00,21.17,21.21,21.14,21.18,95300.0,15.9041,15.9341,15.8815,15.9116,95300.0
2009-07-27 13:00:00,21.18,21.18,21.14,21.16,119100.0,15.9116,15.9116,15.8815,15.8966,119100.0
2009-07-27 13:10:00,21.16,21.16,21.09,21.11,111200.0,15.8966,15.8966,15.844,15.859,111200.0
2009-07-27 13:20:00,21.12,21.12,21.03,21.04,151700.0,15.8665,15.8665,15.7989,15.8064,151700.0
2009-07-27 13:30:00,21.03,21.08,21.02,21.06,79700.0,15.7989,15.8365,15.7914,15.8214,79700.0
2009-07-27 13:40:00,21.06,21.11,21.04,21.11,148400.0,15.8214,15.859,15.8064,15.859,148400.0
2009-07-27 13:50:00,21.11,21.17,21.11,21.16,176100.0,15.859,15.9041,15.859,15.8966,176100.0
2009-07-27 14:00:00,21.17,21.18,21.1,21.12,142700.0,15.9041,15.9116,15.8515,15.8665,142700.0
2009-07-27 14:10:00,21.12,21.19,21.11,21.18,157500.0,15.8665,15.9191,15.859,15.9116,157500.0
2009-07-27 14:20:00,21.18,21.19,21.13,21.17,136400.0,15.9116,15.9191,15.874,15.9041,136400.0
2009-07-27 14:30:00,21.17,21.22,21.14,21.22,144700.0,15.9041,15.9416,15.8815,15.9416,144700.0
2009-07-27 14:40:00,21.22,21.27,21.21,21.25,244200.0,15.9416,15.9792,15.9341,15.9642,244200.0
2009-07-27 14:50:00,21.25,21.27,21.2,21.25,156400.0,15.9642,15.9792,15.9266,15.9642,156400.0
2009-07-27 15:00:00,21.26,21.3,21.24,21.26,198400.0,15.9717,16.0017,15.9567,15.9717,198400.0
2009-07-27 15:10:00,21.26,21.29,21.18,21.19,212200.0,15.9717,15.9942,15.9116,15.9191,212200.0
2009-07-27 15:20:00,21.2,21.25,21.19,21.24,188500.0,15.9266,15.9642,15.9191,15.9567,188500.0
2009-07-27 15:30:00,21.24,21.24,21.17,21.2,253400.0,15.9567,15.9567,15.9041,15.9266,253400.0
2009-07-27 15:40:00,21.2,21.21,21.13,21.16,446500.0,15.9266,15.9341,15.874,15.8966,446500.0
2009-07-27 15:50:00,21.16,21.3,21.16,21.3,931100.0,15.8966,16.0017,15.8966,16.0017,931100.0
2009-07-28 09:30:00,21.18,21.35,21.09,21.34,421200.0,15.9116,16.0393,15.844,16.0318,421200.0
2009-07-28 09:40:00,21.35,21.45,21.3,21.43,387400.0,16.0393,16.1144,16.0017,16.0994,387400.0
2009-07-28 09:50:00,21.44,21.49,21.4,21.48,338900.0,16.1069,16.1445,16.0769,16.137,338900.0
2009-07-28 10:00:00,21.48,21.48,21.3,21.37,330800.0,16.137,16.137,16.0017,16.0543,330800.0
2009-07-28 10:10:00,21.38,21.42,21.28,21.34,225400.0,16.0618,16.0919,15.9867,16.0318,225400.0
2009-07-28 10:20:00,21.34,21.46,21.32,21.46,179900.0,16.0318,16.1219,16.0168,16.1219,179900.0
2009-07-28 10:30:00,21.46,21.49,21.45,21.48,154300.0,16.1219,16.1445,16.1144,16.137,154300.0
2009-07-28 10:40:00,21.49,21.55,21.47,21.52,288800.0,16.1445,16.1895,16.1294,16.167,288800.0
2009-07-28 10:50:00,21.52,21.55,21.46,21.53,141500.0,16.167,16.1895,16.1219,16.1745,141500.0
2009-07-28 11:00:00,21.52,21.53,21.43,21.45,118100.0,16.167,16.1745,16.0994,16.1144,118100.0
2009-07-28 11:10:00,21.45,21.48,21.42,21.46,133900.0,16.1144,16.137,16.0919,16.1219,133900.0
2009-07-28 11:20:00,21.47,21.48,21.41,21.45,114100.0,16.1294,16.137,16.0844,16.1144,114100.0
2009-07-28 11:30:00,21.45,21.46,21.31,21.39,149100.0,16.1144,16.1219,16.0092,16.0693,149100.0
2009-07-28 11:40:00,21.39,21.49,21.38,21.48,133200.0,16.0693,16.1445,16.0618,16.137,133200.0
2009-07-28 11:50:00,21.49,21.53,21.44,21.48,170400.0,16.1445,16.1745,16.1069,16.137,170400.0
2009-07-28 12:00:00,21.48,21.52,21.45,21.52,82500.0,16.137,16.167,16.1144,16.167,82500.0
2009-07-28 12:10:00,21.52,21.55,21.5,21.54,106300.0,16.167,16.1895,16.152,16.182,106300.0
2009-07-28 12:20:00,21.53,21.55,21.46,21.46,164600.0,16.1745,16.1895,16.1219,16.1219,164600.0
2009-07-28 12:30:00,21.46,21.48,21.45,21.45,86900.0,16.1219,16.137,16.1144,16.1144,86900.0
2009-07-28 12:40:00,21.45,21.45,21.38,21.39,76100.0,16.1144,16.1144,16.0618,16.0693,76100.0
2009-07-28 12:50:00,21.39,21.43,21.37,21.4,81000.0,16.0693,16.0994,16.0543,16.0769,81000.0
2009-07-28 13:00:00,21.4,21.41,21.35,21.4,117000.0,16.0769,16.0844,16.0393,16.0769,117000.0
2009-07-28 13:10:00,21.41,21.44,21.39,21.39,123200.0,16.0844,16.1069,16.0693,16.0693,123200.0
2009-07-28 13:20:00,21.39,21.41,21.38,21.4,68500.0,16.0693,16.0844,16.0618,16.0769,68500.0
2009-07-28 13:30:00,21.4,21.44,21.38,21.44,98800.0,16.0769,16.1069,16.0618,16.1069,98800.0
2009-07-28 13:40:00,21.43,21.44,21.4,21.44,54100.0,16.0994,16.1069,16.0769,16.1069,54100.0
2009-07-28 13:50:00,21.44,21.48,21.42,21.47,242200.0,16.1069,16.137,16.0919,16.1294,242200.0
2009-07-28 14:00:00,21.47,21.52,21.44,21.52,123100.0,16.1294,16.167,16.1069,16.167,123100.0
2009-07-28 14:10:00,21.52,21.53,21.48,21.5,99100.0,16.167,16.1745,16.137,16.152,99100.0
2009-07-28 14:20:00,21.5,21.54,21.49,21.53,97500.0,16.152,16.182,16.1445,16.1745,97500.0
2009-07-28 14:30:00,21.53,21.62,21.53,21.58,181100.0,16.1745,16.2421,16.1745,16.2121,181100.0
2009-07-28 14:40:00,21.59,21.63,21.55,21.56,154700.0,16.2196,16.2496,16.1895,16.1971,154700.0
2009-07-28 14:50:00,21.56,21.57,21.5,21.52,178800.0,16.1971,16.2046,16.152,16.167,178800.0
2009-07-28 15:00:00,21.52,21.55,21.5,21.52,111800.0,16.167,16.1895,16.152,16.167,111800.0
2009-07-28 15:10:00,21.53,21.57,21.5,21.5,184000.0,16.1745,16.2046,16.152,16.152,184000.0
2009-07-28 15:20:00,21.51,21.55,21.47,21.54,145500.0,16.1595,16.1895,16.1294,16.182,145500.0
2009-07-28 15:30:00,21.55,21.55,21.5,21.51,231900.0,16.1895,16.1895,16.152,16.1595,231900.0
2009-07-28 15:40:00,21.51,21.64,21.5,21.62,259100.0,16.1595,16.2572,16.152,16.2421,259100.0
2009-07-28 15:50:00,21.61,21.62,21.57,21.59,469200.0,16.2346,16.2421,16.2046,16.2196,469200.0
2009-07-29 09:30:00,21.51,21.7,21.46,21.7,324600.0,16.1595,16.3022,16.1219,16.3022,324600.0
2009-07-29 09:40:00,21.7,21.84,21.6,21.77,341700.0,16.3022,16.4074,16.2271,16.3548,341700.0
2009-07-29 09:50:00,21.78,21.84,21.7,21.84,239100.0,16.3623,16.4074,16.3022,16.4074,239100.0
2009-07-29 10:00:00,21.83,22.0,21.79,21.88,560700.0,16.3999,16.5276,16.3698,16.4375,560700.0
2009-07-29 10:10:00,21.88,21.9,21.68,21.68,215100.0,16.4375,16.4525,16.2872,16.2872,215100.0
2009-07-29 10:20:00,21.68,21.73,21.64,21.71,249400.0,16.2872,16.3248,16.2572,16.3097,249400.0
2009-07-29 10:30:00,21.7,21.72,21.59,21.65,284100.0,16.3022,16.3173,16.2196,16.2647,284100.0
2009-07-29 10:40:00,21.64,21.7,21.61,21.62,213600.0,16.2572,16.3022,16.2346,16.2421,213600.0
2009-07-29 10:50:00,21.62,21.71,21.61,21.7,169300.0,16.2421,16.3097,16.2346,16.3022,169300.0
2009-07-29 11:00:00,21.69,21.73,21.62,21.7,115400.0,16.2947,16.3248,16.2421,16.3022,115400.0
2009-07-29 11:10:00,21.69,21.7,21.6,21.65,129600.0,16.2947,16.3022,16.2271,16.2647,129600.0
2009-07-29 11:20:00,21.65,21.67,21.53,21.6,172400.0,16.2647,16.2797,16.1745,16.2271,172400.0
2009-07-29 11:30:00,21.59,21.61,21.53,21.6,147200.0,16.2196,16.2346,16.1745,16.2271,147200.0
2009-07-29 11:40:00,21.6,21.64,21.56,21.63,101900.0,16.2271,16.2572,16.1971,16.2496,101900.0
2009-07-29 11:50:00,21.64,21.68,21.62,21.66,72600.0,16.2572,16.2872,16.2421,16.2722,72600.0
2009-07-29 12:00:00,21.66,21.68,21.62,21.63,74800.0,16.2722,16.2872,16.2421,16.2496,74800.0
2009-07-29 12:10:00,21.62,21.63,21.6,21.62,33100.0,16.2421,16.2496,16.2271,16.2421,33100.0
2009-07-29 12:20:00,21.62,21.63,21.6,21.63,47300.0,16.2421,16.2496,16.2271,16.2496,47300.0
2009-07-29 12:30:00,21.63,21.66,21.6,21.62,94600.0,16.2496,16.2722,16.2271,16.2421,94600.0
2009-07-29 12:40:00,21.62,21.64,21.6,21.6,58000.0,16.2421,16.2572,16.2271,16.2271,58000.0
2009-07-29 12:50:00,21.61,21.61,21.55,21.57,60500.0,16.2346,16.2346,16.1895,16.2046,60500.0
2009-07-29 13:00:00,21.56,21.56,21.46,21.51,184400.0,16.1971,16.1971,16.1219,16.1595,184400.0
2009-07-29 13:10:00,21.5,21.51,21.47,21.49,103300.0,16.152,16.1595,16.1294,16.1445,103300.0
2009-07-29 13:20:00,21.49,21.49,21.42,21.43,107900.0,16.1445,16.1445,16.0919,16.0994,107900.0
2009-07-29 13:30:00,21.42,21.46,21.4,21.45,179100.0,16.0919,16.1219,16.0769,16.1144,179100.0
2009-07-29 13:40:00,21.46,21.51,21.46,21.49,63600.0,16.1219,16.1595,16.1219,16.1445,63600.0
2009-07-29 13:50:00,21.49,21.5,21.45,21.49,54200.0,16.1445,16.152,16.1144,16.1445,54200.0
2009-07-29 14:00:00,21.5,21.52,21.45,21.46,110500.0,16.152,16.167,16.1144,16.1219,110500.0
2009-07-29 14:10:00,21.46,21.55,21.46,21.55,146200.0,16.1219,16.1895,16.1219,16.1895,146200.0
2009-07-29 14:20:00,21.55,21.6,21.51,21.58,89400.0,16.1895,16.2271,16.1595,16.2121,89400.0
2009-07-29 14:30:00,21.59,21.6,21.51,21.53,124100.0,16.2196,16.2271,16.1595,16.1745,124100.0
2009-07-29 14:40:00,21.52,21.53,21.48,21.5,157000.0,16.167,16.1745,16.137,16.152,157000.0
2009-07-29 14:50:00,21.51,21.52,21.43,21.44,118500.0,16.1595,16.167,16.0994,16.1069,118500.0
2009-07-29 15:00:00,21.43,21.5,21.43,21.49,98800.0,16.0994,16.152,16.0994,16.1445,98800.0
2009-07-29 15:10:00,21.48,21.59,21.48,21.54,265500.0,16.137,16.2196,16.137,16.182,265500.0
2009-07-29 15:20:00,21.54,21.59,21.53,21.59,205100.0,16.182,16.2196,16.1745,16.2196,205100.0
2009-07-29 15:30:00,21.59,21.67,21.57,21.66,250200.0,16.2196,16.2797,16.2046,16.2722,250200.0
2009-07-29 15:40:00,21.66,21.68,21.59,21.65,256400.0,16.2722,16.2872,16.2196,16.2647,256400.0
2009-07-29 15:50:00,21.64,21.66,21.61,21.66,358500.0,16.2572,16.2722,16.2346,16.2722,358500.0
2009-07-30 09:30:00,21.74,21.98,21.74,21.87,431700.0,16.3323,16.5126,16.3323,16.4299,431700.0
2009-07-30 09:40:00,21.87,22.02,21.86,22.02,599700.0,16.4299,16.5426,16.4224,16.5426,599700.0
2009-07-30 09:50:00,22.02,22.27,22.0,22.24,598900.0,16.5426,16.7304,16.5276,16.7079,598900.0
2009-07-30 10:00:00,22.24,22.35,22.23,22.34,455700.0,16.7079,16.7905,16.7004,16.783,455700.0
2009-07-30 10:10:00,22.34,22.34,22.23,22.27,264400.0,16.783,16.783,16.7004,16.7304,264400.0
2009-07-30 10:20:00,22.28,22.32,22.24,22.3,204000.0,16.738,16.768,16.7079,16.753,204000.0
2009-07-30 10:30:00,22.31,22.41,22.3,22.41,328800.0,16.7605,16.8356,16.753,16.8356,328800.0
2009-07-30 10:40:00,22.4,22.46,22.39,22.44,404100.0,16.8281,16.8732,16.8206,16.8582,404100.0
2009-07-30 10:50:00,22.44,22.54,22.4,22.54,451700.0,16.8582,16.9333,16.8281,16.9333,451700.0
2009-07-30 11:00:00,22.53,22.57,22.45,22.46,358200.0,16.9258,16.9558,16.8657,16.8732,358200.0
2009-07-30 11:10:00,22.46,22.57,22.45,22.56,298200.0,16.8732,16.9558,16.8657,16.9483,298200.0
2009-07-30 11:20:00,22.56,22.57,22.48,22.48,302000.0,16.9483,16.9558,16.8882,16.8882,302000.0
2009-07-30 11:30:00,22.49,22.54,22.46,22.5,243200.0,16.8957,16.9333,16.8732,16.9032,243200.0
2009-07-30 11:40:00,22.5,22.53,22.46,22.52,346800.0,16.9032,16.9258,16.8732,16.9183,346800.0
2009-07-30 11:50:00,22.51,22.53,22.41,22.44,983400.0,16.9107,16.9258,16.8356,16.8582,983400.0
2009-07-30 12:00:00,22.44,22.49,22.39,22.42,166400.0,16.8582,16.8957,16.8206,16.8431,166400.0
2009-07-30 12:10:00,22.42,22.48,22.38,22.43,117700.0,16.8431,16.8882,16.8131,16.8506,117700.0
2009-07-30 12:20:00,22.43,22.45,22.36,22.36,111300.0,16.8506,16.8657,16.7981,16.7981,111300.0
2009-07-30 12:30:00,22.36,22.46,22.36,22.39,219300.0,16.7981,16.8732,16.7981,16.8206,219300.0
2009-07-30 12:40:00,22.39,22.4,22.35,22.36,155000.0,16.8206,16.8281,16.7905,16.7981,155000.0
2009-07-30 12:50:00,22.37,22.37,22.32,22.32,131500.0,16.8056,16.8056,16.768,16.768,131500.0
2009-07-30 13:00:00,22.33,22.41,22.32,22.35,173100.0,16.7755,16.8356,16.768,16.7905,173100.0
2009-07-30 13:10:00,22.35,22.36,22.3,22.34,107300.0,16.7905,16.7981,16.753,16.783,107300.0
2009-07-30 13:20:00,22.33,22.38,22.3,22.31,70700.0,16.7755,16.8131,16.753,16.7605,70700.0
2009-07-30 13:30:00,22.3,22.35,22.3,22.34,61200.0,16.753,16.7905,16.753,16.783,61200.0
2009-07-30 13:40:00,22.34,22.4,22.31,22.32,123500.0,16.783,16.8281,16.7605,16.768,123500.0
2009-07-30 13:50:00,22.32,22.39,22.31,22.33,114200.0,16.768,16.8206,16.7605,16.7755,114200.0
2009-07-30 14:00:00,22.32,22.35,22.29,22.3,107800.0,16.768,16.7905,16.7455,16.753,107800.0
2009-07-30 14:10:00,22.29,22.31,22.26,22.27,117600.0,16.7455,16.7605,16.7229,16.7304,117600.0
2009-07-30 14:20:00,22.26,22.33,22.25,22.31,120900.0,16.7229,16.7755,16.7154,16.7605,120900.0
2009-07-30 14:30:00,22.31,22.35,22.3,22.34,152200.0,16.7605,16.7905,16.753,16.783,152200.0
2009-07-30 14:40:00,22.34,22.37,22.33,22.35,138000.0,16.783,16.8056,16.7755,16.7905,138000.0
2009-07-30 14:50:00,22.36,22.37,22.29,22.32,239800.0,16.7981,16.8056,16.7455,16.768,239800.0
2009-07-30 15:00:00,22.33,22.4,22.32,22.35,185500.0,16.7755,16.8281,16.768,16.7905,185500.0
2009-07-30 15:10:00,22.35,22.39,22.32,22.39,195900.0,16.7905,16.8206,16.768,16.8206,195900.0
2009-07-30 15:20:00,22.39,22.41,22.36,22.37,237400.0,16.8206,16.8356,16.7981,16.8056,237400.0
2009-07-30 15:30:00,22.37,22.37,22.19,22.25,288100.0,16.8056,16.8056,16.6703,16.7154,288100.0
2009-07-30 15:40:00,22.25,22.26,22.11,22.17,633700.0,16.7154,16.7229,16.6102,16.6553,633700.0
2009-07-30 15:50:00,22.16,22.23,22.1,22.12,718400.0,16.6478,16.7004,16.6027,16.6178,718400.0
2009-07-31 09:30:00,22.09,22.43,22.09,22.39,543800.0,16.5952,16.8506,16.5952,16.8206,543800.0
2009-07-31 09:40:00,22.39,22.64,22.38,22.6,530300.0,16.8206,17.0084,16.8131,16.9784,530300.0
2009-07-31 09:50:00,22.6,22.61,22.49,22.5,468800.0,16.9784,16.9859,16.8957,16.9032,468800.0
2009-07-31 10:00:00,22.5,22.51,22.37,22.47,591500.0,16.9032,16.9107,16.8056,16.8807,591500.0
2009-07-31 10:10:00,22.47,22.55,22.44,22.45,378300.0,16.8807,16.9408,16.8582,16.8657,378300.0
2009-07-31 10:20:00,22.45,22.52,22.41,22.41,91100.0,16.8657,16.9183,16.8356,16.8356,91100.0
2009-07-31 10:30:00,22.41,22.47,22.36,22.41,104400.0,16.8356,16.8807,16.7981,16.8356,104400.0
2009-07-31 10:40:00,22.4,22.5,22.38,22.43,107200.0,16.8281,16.9032,16.8131,16.8506,107200.0
2009-07-31 10:50:00,22.44,22.52,22.44,22.48,165600.0,16.8582,16.9183,16.8582,16.8882,165600.0
2009-07-31 11:00:00,22.48,22.51,22.42,22.43,132600.0,16.8882,16.9107,16.8431,16.8506,132600.0
2009-07-31 11:10:00,22.43,22.47,22.37,22.39,108800.0,16.8506,16.8807,16.8056,16.8206,108800.0
2009-07-31 11:20:00,22.4,22.47,22.39,22.41,89700.0,16.8281,16.8807,16.8206,16.8356,89700.0
2009-07-31 11:30:00,22.41,22.43,22.36,22.36,191400.0,16.8356,16.8506,16.7981,16.7981,191400.0
2009-07-31 11:40:00,22.36,22.4,22.33,22.37,163100.0,16.7981,16.8281,16.7755,16.8056,163100.0
2009-07-31 11:50:00,22.36,22.4,22.34,22.37,175800.0,16.7981,16.8281,16.783,16.8056,175800.0
2009-07-31 12:00:00,22.38,22.4,22.33,22.37,107000.0,16.8131,16.8281,16.7755,16.8056,107000.0
2009-07-31 12:10:00,22.37,22.41,22.34,22.4,88300.0,16.8056,16.8356,16.783,16.8281,88300.0
2009-07-31 12:20:00,22.4,22.49,22.4,22.46,127600.0,16.8281,16.8957,16.8281,16.8732,127600.0
2009-07-31 12:30:00,22.46,22.48,22.41,22.42,124300.0,16.8732,16.8882,16.8356,16.8431,124300.0
2009-07-31 12:40:00,22.42,22.45,22.4,22.44,93600.0,16.8431,16.8657,16.8281,16.8582,93600.0
2009-07-31 12:50:00,22.44,22.45,22.4,22.42,81800.0,16.8582,16.8657,16.8281,16.8431,81800.0
2009-07-31 13:00:00,22.41,22.43,22.39,22.41,47300.0,16.8356,16.8506,16.8206,16.8356,47300.0
2009-07-31 13:10:00,22.42,22.43,22.39,22.4,75300.0,16.8431,16.8506,16.8206,16.8281,75300.0
2009-07-31 13:20:00,22.4,22.44,22.38,22.44,103300.0,16.8281,16.8582,16.8131,16.8582,103300.0
2009-07-31 13:30:00,22.44,22.5,22.44,22.48,273200.0,16.8582,16.9032,16.8582,16.8882,273200.0
2009-07-31 13:40:00,22.48,22.51,22.47,22.5,218400.0,16.8882,16.9107,16.8807,16.9032,218400.0
2009-07-31 13:50:00,22.5,22.54,22.48,22.52,206500.0,16.9032,16.9333,16.8882,16.9183,206500.0
2009-07-31 14:00:00,22.52,22.58,22.52,22.57,182900.0,16.9183,16.9633,16.9183,16.9558,182900.0
2009-07-31 14:10:00,22.57,22.66,22.57,22.62,347400.0,16.9558,17.0234,16.9558,16.9934,347400.0
2009-07-31 14:20:00,22.62,22.64,22.59,22.62,196400.0,16.9934,17.0084,16.9708,16.9934,196400.0
2009-07-31 14:30:00,22.62,22.62,22.54,22.55,107000.0,16.9934,16.9934,16.9333,16.9408,107000.0
2009-07-31 14:40:00,22.56,22.56,22.49,22.53,156700.0,16.9483,16.9483,16.8957,16.9258,156700.0
2009-07-31 14:50:00,22.53,22.53,22.47,22.52,164600.0,16.9258,16.9258,16.8807,16.9183,164600.0
2009-07-31 15:00:00,22.52,22.53,22.47,22.52,201400.0,16.9183,16.9258,16.8807,16.9183,201400.0
2009-07-31 15:10:00,22.51,22.62,22.51,22.62,248800.0,16.9107,16.9934,16.9107,16.9934,248800.0
2009-07-31 15:20:00,22.62,22.68,22.59,22.62,239500.0,16.9934,17.0385,16.9708,16.9934,239500.0
2009-07-31 15:30:00,22.62,22.63,22.52,22.52,288400.0,16.9934,17.0009,16.9183,16.9183,288400.0
2009-07-31 15:40:00,22.52,22.53,22.45,22.49,526800.0,16.9183,16.9258,16.8657,16.8957,526800.0
2009-07-31 15:50:00,22.48,22.5,22.42,22.49,1004600.0,16.8882,16.9032,16.8431,16.8957,1004600.0
2009-08-03 09:30:00,22.67,22.75,22.52,22.6,463700.0,17.0309,17.091,16.9183,16.9784,463700.0
2009-08-03 09:40:00,22.6,22.6,22.39,22.42,440000.0,16.9784,16.9784,16.8206,16.8431,440000.0
2009-08-03 09:50:00,22.43,22.5,22.31,22.49,514400.0,16.8506,16.9032,16.7605,16.8957,514400.0
2009-08-03 10:00:00,22.48,22.64,22.42,22.42,532800.0,16.8882,17.0084,16.8431,16.8431,532800.0
2009-08-03 10:10:00,22.43,22.66,22.41,22.6,396900.0,16.8506,17.0234,16.8356,16.9784,396900.0
2009-08-03 10:20:00,22.6,22.69,22.6,22.64,315800.0,16.9784,17.046,16.9784,17.0084,315800.0
2009-08-03 10:30:00,22.65,22.74,22.64,22.66,176100.0,17.0159,17.0835,17.0084,17.0234,176100.0
2009-08-03 10:40:00,22.66,22.75,22.63,22.74,210900.0,17.0234,17.091,17.0009,17.0835,210900.0
2009-08-03 10:50:00,22.75,22.77,22.63,22.66,386400.0,17.091,17.1061,17.0009,17.0234,386400.0
2009-08-03 11:00:00,22.67,22.75,22.63,22.69,217500.0,17.0309,17.091,17.0009,17.046,217500.0
2009-08-03 11:10:00,22.7,22.7,22.61,22.64,136800.0,17.0535,17.0535,16.9859,17.0084,136800.0
2009-08-03 11:20:00,22.64,22.69,22.6,22.65,130100.0,17.0084,17.046,16.9784,17.0159,130100.0
2009-08-03 11:30:00,22.65,22.69,22.63,22.69,113200.0,17.0159,17.046,17.0009,17.046,113200.0
2009-08-03 11:40:00,22.68,22.78,22.67,22.74,237800.0,17.0385,17.1136,17.0309,17.0835,237800.0
2009-08-03 11:50:00,22.74,22.74,22.7,22.72,76100.0,17.0835,17.0835,17.0535,17.0685,76100.0
2009-08-03 12:00:00,22.72,22.73,22.66,22.67,154000.0,17.0685,17.076,17.0234,17.0309,154000.0
2009-08-03 12:10:00,22.66,22.68,22.64,22.64,127700.0,17.0234,17.0385,17.0084,17.0084,127700.0
2009-08-03 12:20:00,22.64,22.65,22.58,22.59,139000.0,17.0084,17.0159,16.9633,16.9708,139000.0
2009-08-03 12:30:00,22.59,22.63,22.54,22.57,266800.0,16.9708,17.0009,16.9333,16.9558,266800.0
2009-08-03 12:40:00,22.56,22.65,22.56,22.64,227500.0,16.9483,17.0159,16.9483,17.0084,227500.0
2009-08-03 12:50:00,22.65,22.65,22.59,22.63,113400.0,17.0159,17.0159,16.9708,17.0009,113400.0
2009-08-03 13:00:00,22.64,22.66,22.61,22.62,176300.0,17.0084,17.0234,16.9859,16.9934,176300.0
2009-08-03 13:10:00,22.62,22.63,22.61,22.63,155800.0,16.9934,17.0009,16.9859,17.0009,155800.0
2009-08-03 13:20:00,22.63,22.65,22.61,22.65,197400.0,17.0009,17.0159,16.9859,17.0159,197400.0
2009-08-03 13:30:00,22.65,22.69,22.64,22.68,214900.0,17.0159,17.046,17.0084,17.0385,214900.0
2009-08-03 13:40:00,22.69,22.71,22.68,22.69,88900.0,17.046,17.061,17.0385,17.046,88900.0
2009-08-03 13:50:00,22.7,22.7,22.66,22.66,89800.0,17.0535,17.0535,17.0234,17.0234,89800.0
2009-08-03 14:00:00,22.66,22.75,22.66,22.71,142900.0,17.0234,17.091,17.0234,17.061,142900.0
2009-08-03 14:10:00,22.71,22.75,22.71,22.74,273300.0,17.061,17.091,17.061,17.0835,273300.0
2009-08-03 14:20:00,22.74,22.77,22.72,22.72,210600.0,17.0835,17.1061,17.0685,17.0685,210600.0
2009-08-03 14:30:00,22.73,22.76,22.69,22.75,179300.0,17.076,17.0986,17.046,17.091,179300.0
2009-08-03 14:40:00,22.74,22.78,22.74,22.75,132700.0,17.0835,17.1136,17.0835,17.091,132700.0
2009-08-03 14:50:00,22.76,22.79,22.75,22.79,183800.0,17.0986,17.1211,17.091,17.1211,183800.0
2009-08-03 15:00:00,22.78,22.8,22.72,22.72,192700.0,17.1136,17.1286,17.0685,17.0685,192700.0
2009-08-03 15:10:00,22.72,22.75,22.72,22.75,174600.0,17.0685,17.091,17.0685,17.091,174600.0
2009-08-03 15:20:00,22.74,22.76,22.69,22.72,309600.0,17.0835,17.0986,17.046,17.0685,309600.0
2009-08-03 15:30:00,22.72,22.73,22.69,22.69,263000.0,17.0685,17.076,17.046,17.046,263000.0
2009-08-03 15:40:00,22.69,22.74,22.65,22.69,401700.0,17.046,17.0835,17.0159,17.046,401700.0
2009-08-03 15:50:00,22.68,22.73,22.68,22.72,533100.0,17.0385,17.076,17.0385,17.0685,533100.0
2009-08-04 09:30:00,22.67,22.8,22.62,22.73,400600.0,17.0309,17.1286,16.9934,17.076,400600.0
2009-08-04 09:40:00,22.74,22.76,22.61,22.65,460900.0,17.0835,17.0986,16.9859,17.0159,460900.0
2009-08-04 09:50:00,22.66,22.66,22.56,22.61,537200.0,17.0234,17.0234,16.9483,16.9859,537200.0
2009-08-04 10:00:00,22.61,22.8,22.6,22.76,582200.0,16.9859,17.1286,16.9784,17.0986,582200.0
2009-08-04 10:10:00,22.75,22.89,22.75,22.78,346500.0,17.091,17.1962,17.091,17.1136,346500.0
2009-08-04 10:20:00,22.77,22.8,22.68,22.73,308100.0,17.1061,17.1286,17.0385,17.076,308100.0
2009-08-04 10:30:00,22.74,22.79,22.67,22.68,210300.0,17.0835,17.1211,17.0309,17.0385,210300.0
2009-08-04 10:40:00,22.67,22.77,22.67,22.7,401000.0,17.0309,17.1061,17.0309,17.0535,401000.0
2009-08-04 10:50:00,22.7,22.87,22.69,22.85,244100.0,17.0535,17.1812,17.046,17.1662,244100.0
2009-08-04 11:00:00,22.84,22.89,22.84,22.88,124800.0,17.1587,17.1962,17.1587,17.1887,124800.0
2009-08-04 11:10:00,22.88,22.91,22.86,22.89,203100.0,17.1887,17.2113,17.1737,17.1962,203100.0
2009-08-04 11:20:00,22.89,22.9,22.8,22.82,162700.0,17.1962,17.2037,17.1286,17.1436,162700.0
2009-08-04 11:30:00,22.82,22.85,22.8,22.83,94800.0,17.1436,17.1662,17.1286,17.1512,94800.0
2009-08-04 11:40:00,22.84,22.92,22.84,22.89,510100.0,17.1587,17.2188,17.1587,17.1962,510100.0
2009-08-04 11:50:00,22.89,22.93,22.86,22.92,178600.0,17.1962,17.2263,17.1737,17.2188,178600.0
2009-08-04 12:00:00,22.92,22.94,22.87,22.94,202100.0,17.2188,17.2338,17.1812,17.2338,202100.0
2009-08-04 12:10:00,22.94,22.94,22.92,22.93,191800.0,17.2338,17.2338,17.2188,17.2263,191800.0
2009-08-04 12:20:00,22.93,22.95,22.92,22.93,208100.0,17.2263,17.2413,17.2188,17.2263,208100.0
2009-08-04 12:30:00,22.93,22.94,22.92,22.94,98800.0,17.2263,17.2338,17.2188,17.2338,98800.0
2009-08-04 12:40:00,22.93,22.94,22.92,22.94,112300.0,17.2263,17.2338,17.2188,17.2338,112300.0
2009-08-04 12:50:00,22.94,22.94,22.9,22.93,207600.0,17.2338,17.2338,17.2037,17.2263,207600.0
2009-08-04 13:00:00,22.94,22.94,22.92,22.92,102500.0,17.2338,17.2338,17.2188,17.2188,102500.0
2009-08-04 13:10:00,22.93,22.93,22.86,22.86,256200.0,17.2263,17.2263,17.1737,17.1737,256200.0
2009-08-04 13:20:00,22.87,22.9,22.84,22.88,205400.0,17.1812,17.2037,17.1587,17.1887,205400.0
2009-08-04 13:30:00,22.87,22.9,22.86,22.89,86800.0,17.1812,17.2037,17.1737,17.1962,86800.0
2009-08-04 13:40:00,22.9,22.9,22.85,22.85,106500.0,17.2037,17.2037,17.1662,17.1662,106500.0
2009-08-04 13:50:00,22.84,22.86,22.75,22.75,153400.0,17.1587,17.1737,17.091,17.091,153400.0
2009-08-04 14:00:00,22.75,22.8,22.74,22.75,243600.0,17.091,17.1286,17.0835,17.091,243600.0
2009-08-04 14:10:00,22.74,22.75,22.7,22.7,203700.0,17.0835,17.091,17.0535,17.0535,203700.0
2009-08-04 14:20:00,22.7,22.72,22.67,22.71,218400.0,17.0535,17.0685,17.0309,17.061,218400.0
2009-08-04 14:30:00,22.7,22.76,22.7,22.75,190400.0,17.0535,17.0986,17.0535,17.091,190400.0
2009-08-04 14:40:00,22.75,22.76,22.68,22.69,243200.0,17.091,17.0986,17.0385,17.046,243200.0
2009-08-04 14:50:00,22.69,22.69,22.57,22.57,422900.0,17.046,17.046,16.9558,16.9558,422900.0
2009-08-04 15:00:00,22.57,22.6,22.53,22.54,884700.0,16.9558,16.9784,16.9258,16.9333,884700.0
2009-08-04 15:10:00,22.54,22.58,22.52,22.55,610300.0,16.9333,16.9633,16.9183,16.9408,610300.0
2009-08-04 15:20:00,22.55,22.57,22.54,22.55,336100.0,16.9408,16.9558,16.9333,16.9408,336100.0
2009-08-04 15:30:00,22.55,22.57,22.53,22.53,416800.0,16.9408,16.9558,16.9258,16.9258,416800.0
2009-08-04 15:40:00,22.54,22.62,22.53,22.57,622200.0,16.9333,16.9934,16.9258,16.9558,622200.0
2009-08-04 15:50:00,22.57,22.63,22.57,22.63,1019700.0,16.9558,17.0009,16.9558,17.0009,1019700.0
2009-08-05 09:30:00,22.62,22.75,22.56,22.72,365700.0,16.9934,17.091,16.9483,17.0685,365700.0
2009-08-05 09:40:00,22.72,22.84,22.63,22.65,404800.0,17.0685,17.1587,17.0009,17.0159,404800.0
2009-08-05 09:50:00,22.65,22.67,22.41,22.52,344500.0,17.0159,17.0309,16.8356,16.9183,344500.0
2009-08-05 10:00:00,22.52,22.52,22.35,22.37,535200.0,16.9183,16.9183,16.7905,16.8056,535200.0
2009-08-05 10:10:00,22.37,22.38,22.26,22.28,346400.0,16.8056,16.8131,16.7229,16.738,346400.0
2009-08-05 10:20:00,22.27,22.43,22.25,22.4,263300.0,16.7304,16.8506,16.7154,16.8281,263300.0
2009-08-05 10:30:00,22.4,22.4,22.31,22.32,206300.0,16.8281,16.8281,16.7605,16.768,206300.0
2009-08-05 10:40:00,22.32,22.4,22.3,22.3,221500.0,16.768,16.8281,16.753,16.753,221500.0
2009-08-05 10:50:00,22.3,22.32,22.26,22.29,162800.0,16.753,16.768,16.7229,16.7455,162800.0
2009-08-05 11:00:00,22.28,22.36,22.24,22.35,192400.0,16.738,16.7981,16.7079,16.7905,192400.0
2009-08-05 11:10:00,22.35,22.41,22.33,22.38,150700.0,16.7905,16.8356,16.7755,16.8131,150700.0
2009-08-05 11:20:00,22.38,22.46,22.35,22.36,219000.0,16.8131,16.8732,16.7905,16.7981,219000.0
2009-08-05 11:30:00,22.35,22.36,22.27,22.3,108000.0,16.7905,16.7981,16.7304,16.753,108000.0
2009-08-05 11:40:00,22.3,22.31,22.26,22.3,103000.0,16.753,16.7605,16.7229,16.753,103000.0
2009-08-05 11:50:00,22.31,22.35,22.3,22.33,115600.0,16.7605,16.7905,16.753,16.7755,115600.0
2009-08-05 12:00:00,22.34,22.34,22.3,22.3,100000.0,16.783,16.783,16.753,16.753,100000.0
2009-08-05 12:10:00,22.31,22.42,22.3,22.41,136000.0,16.7605,16.8431,16.753,16.8356,136000.0
2009-08-05 12:20:00,22.4,22.44,22.37,22.41,169300.0,16.8281,16.8582,16.8056,16.8356,169300.0
2009-08-05 12:30:00,22.4,22.44,22.36,22.37,162500.0,16.8281,16.8582,16.7981,16.8056,162500.0
2009-08-05 12:40:00,22.36,22.44,22.36,22.43,152000.0,16.7981,16.8582,16.7981,16.8506,152000.0
2009-08-05 12:50:00,22.42,22.45,22.35,22.38,163300.0,16.8431,16.8657,16.7905,16.8131,163300.0
2009-08-05 13:00:00,22.38,22.43,22.29,22.29,227400.0,16.8131,16.8506,16.7455,16.7455,227400.0
2009-08-05 13:10:00,22.29,22.41,22.29,22.39,167000.0,16.7455,16.8356,16.7455,16.8206,167000.0
2009-08-05 13:20:00,22.38,22.51,22.37,22.51,122700.0,16.8131,16.9107,16.8056,16.9107,122700.0
2009-08-05 13:30:00,22.51,22.57,22.51,22.57,159300.0,16.9107,16.9558,16.9107,16.9558,159300.0
2009-08-05 13:40:00,22.57,22.59,22.5,22.5,209700.0,16.9558,16.9708,16.9032,16.9032,209700.0
2009-08-05 13:50:00,22.5,22.51,22.46,22.47,142100.0,16.9032,16.9107,16.8732,16.8807,142100.0
2009-08-05 14:00:00,22.48,22.54,22.46,22.53,133800.0,16.8882,16.9333,16.8732,16.9258,133800.0
2009-08-05 14:10:00,22.53,22.56,22.52,22.52,106000.0,16.9258,16.9483,16.9183,16.9183,106000.0
2009-08-05 14:20:00,22.53,22.53,22.47,22.48,114300.0,16.9258,16.9258,16.8807,16.8882,114300.0
2009-08-05 14:30:00,22.49,22.52,22.45,22.51,173100.0,16.8957,16.9183,16.8657,16.9107,173100.0
2009-08-05 14:40:00,22.51,22.57,22.5,22.56,266000.0,16.9107,16.9558,16.9032,16.9483,266000.0
2009-08-05 14:50:00,22.56,22.6,22.54,22.57,287000.0,16.9483,16.9784,16.9333,16.9558,287000.0
2009-08-05 15:00:00,22.57,22.58,22.52,22.52,198700.0,16.9558,16.9633,16.9183,16.9183,198700.0
2009-08-05 15:10:00,22.52,22.57,22.52,22.57,119900.0,16.9183,16.9558,16.9183,16.9558,119900.0
2009-08-05 15:20:00,22.57,22.59,22.52,22.57,240300.0,16.9558,16.9708,16.9183,16.9558,240300.0
2009-08-05 15:30:00,22.58,22.58,22.45,22.47,461000.0,16.9633,16.9633,16.8657,16.8807,461000.0
2009-08-05 15:40:00,22.47,22.48,22.42,22.43,363200.0,16.8807,16.8882,16.8431,16.8506,363200.0
2009-08-05 15:50:00,22.44,22.51,22.43,22.47,545100.0,16.8582,16.9107,16.8506,16.8807,545100.0
2009-08-06 09:30:00,22.46,22.88,22.46,22.88,523900.0,16.8732,17.1887,16.8732,17.1887,523900.0
2009-08-06 09:40:00,22.89,23.0,22.88,22.89,608700.0,17.1962,17.2789,17.1887,17.1962,608700.0
2009-08-06 09:50:00,22.89,23.0,22.65,22.65,610400.0,17.1962,17.2789,17.0159,17.0159,610400.0
2009-08-06 10:00:00,22.66,22.68,22.56,22.57,377700.0,17.0234,17.0385,16.9483,16.9558,377700.0
2009-08-06 10:10:00,22.57,22.62,22.41,22.53,320600.0,16.9558,16.9934,16.8356,16.9258,320600.0
2009-08-06 10:20:00,22.54,22.64,22.49,22.62,186500.0,16.9333,17.0084,16.8957,16.9934,186500.0
2009-08-06 10:30:00,22.6,22.79,22.57,22.78,187400.0,16.9784,17.1211,16.9558,17.1136,187400.0
2009-08-06 10:40:00,22.78,22.81,22.74,22.75,348700.0,17.1136,17.1361,17.0835,17.091,348700.0
2009-08-06 10:50:00,22.75,22.75,22.63,22.68,107200.0,17.091,17.091,17.0009,17.0385,107200.0
2009-08-06 11:00:00,22.68,22.78,22.67,22.74,136700.0,17.0385,17.1136,17.0309,17.0835,136700.0
2009-08-06 11:10:00,22.75,22.83,22.73,22.81,108200.0,17.091,17.1512,17.076,17.1361,108200.0
2009-08-06 11:20:00,22.82,22.83,22.77,22.78,157500.0,17.1436,17.1512,17.1061,17.1136,157500.0
2009-08-06 11:30:00,22.77,22.78,22.68,22.69,102100.0,17.1061,17.1136,17.0385,17.046,102100.0
2009-08-06 11:40:00,22.69,22.75,22.68,22.72,124700.0,17.046,17.091,17.0385,17.0685,124700.0
2009-08-06 11:50:00,22.71,22.73,22.63,22.68,164100.0,17.061,17.076,17.0009,17.0385,164100.0
2009-08-06 12:00:00,22.67,22.68,22.61,22.64,114500.0,17.0309,17.0385,16.9859,17.0084,114500.0
2009-08-06 12:10:00,22.64,22.68,22.6,22.62,118200.0,17.0084,17.0385,16.9784,16.9934,118200.0
2009-08-06 12:20:00,22.63,22.71,22.62,22.71,253100.0,17.0009,17.061,16.9934,17.061,253100.0
2009-08-06 12:30:00,22.71,22.76,22.69,22.75,212800.0,17.061,17.0986,17.046,17.091,212800.0
2009-08-06 12:40:00,22.74,22.81,22.74,22.78,139000.0,17.0835,17.1361,17.0835,17.1136,139000.0
2009-08-06 12:50:00,22.79,22.79,22.73,22.75,212700.0,17.1211,17.1211,17.076,17.091,212700.0
2009-08-06 13:00:00,22.75,22.79,22.72,22.77,142700.0,17.091,17.1211,17.0685,17.1061,142700.0
2009-08-06 13:10:00,22.77,22.8,22.76,22.78,83400.0,17.1061,17.1286,17.0986,17.1136,83400.0
2009-08-06 13:20:00,22.79,22.83,22.78,22.78,134700.0,17.1211,17.1512,17.1136,17.1136,134700.0
2009-08-06 13:30:00,22.79,22.82,22.74,22.74,187200.0,17.1211,17.1436,17.0835,17.0835,187200.0
2009-08-06 13:40:00,22.74,22.75,22.69,22.7,114900.0,17.0835,17.091,17.046,17.0535,114900.0
2009-08-06 13:50:00,22.69,22.69,22.62,22.62,130600.0,17.046,17.046,16.9934,16.9934,130600.0
2009-08-06 14:00:00,22.62,22.63,22.51,22.56,181900.0,16.9934,17.0009,16.9107,16.9483,181900.0
2009-08-06 14:10:00,22.56,22.56,22.52,22.53,129100.0,16.9483,16.9483,16.9183,16.9258,129100.0
2009-08-06 14:20:00,22.52,22.59,22.49,22.58,130100.0,16.9183,16.9708,16.8957,16.9633,130100.0
2009-08-06 14:30:00,22.58,22.58,22.53,22.56,212900.0,16.9633,16.9633,16.9258,16.9483,212900.0
2009-08-06 14:40:00,22.56,22.59,22.54,22.59,109900.0,16.9483,16.9708,16.9333,16.9708,109900.0
2009-08-06 14:50:00,22.59,22.65,22.58,22.62,159700.0,16.9708,17.0159,16.9633,16.9934,159700.0
2009-08-06 15:00:00,22.62,22.69,22.61,22.68,222400.0,16.9934,17.046,16.9859,17.0385,222400.0
2009-08-06 15:10:00,22.68,22.75,22.66,22.73,174800.0,17.0385,17.091,17.0234,17.076,174800.0
2009-08-06 15:20:00,22.73,22.76,22.72,22.74,199900.0,17.076,17.0986,17.0685,17.0835,199900.0
2009-08-06 15:30:00,22.74,22.78,22.68,22.76,317000.0,17.0835,17.1136,17.0385,17.0986,317000.0
2009-08-06 15:40:00,22.75,22.77,22.72,22.74,375600.0,17.091,17.1061,17.0685,17.0835,375600.0
2009-08-06 15:50:00,22.74,22.78,22.69,22.74,785700.0,17.0835,17.1136,17.046,17.0835,785700.0
2009-08-07 09:30:00,22.9,23.13,22.81,22.91,574600.0,17.2037,17.3765,17.1361,17.2113,574600.0
2009-08-07 09:40:00,22.91,23.08,22.91,23.07,393900.0,17.2113,17.339,17.2113,17.3315,393900.0
2009-08-07 09:50:00,23.07,23.23,23.07,23.16,435100.0,17.3315,17.4517,17.3315,17.3991,435100.0
2009-08-07 10:00:00,23.15,23.16,22.93,23.06,418100.0,17.3916,17.3991,17.2263,17.3239,418100.0
2009-08-07 10:10:00,23.06,23.19,23.04,23.17,357100.0,17.3239,17.4216,17.3089,17.4066,357100.0
2009-08-07 10:20:00,23.17,23.25,23.14,23.21,493800.0,17.4066,17.4667,17.384,17.4366,493800.0
2009-08-07 10:30:00,23.22,23.44,23.21,23.42,503400.0,17.4441,17.6094,17.4366,17.5944,503400.0
2009-08-07 10:40:00,23.43,23.54,23.42,23.53,408500.0,17.6019,17.6845,17.5944,17.677,408500.0
2009-08-07 10:50:00,23.53,23.66,23.51,23.55,234200.0,17.677,17.7747,17.662,17.6921,234200.0
2009-08-07 11:00:00,23.55,23.73,23.55,23.73,447400.0,17.6921,17.8273,17.6921,17.8273,447400.0
2009-08-07 11:10:00,23.72,23.73,23.63,23.68,186400.0,17.8198,17.8273,17.7522,17.7897,186400.0
2009-08-07 11:20:00,23.67,23.77,23.67,23.68,228000.0,17.7822,17.8573,17.7822,17.7897,228000.0
2009-08-07 11:30:00,23.68,23.74,23.65,23.71,211500.0,17.7897,17.8348,17.7672,17.8123,211500.0
2009-08-07 11:40:00,23.72,23.72,23.64,23.65,284100.0,17.8198,17.8198,17.7597,17.7672,284100.0
2009-08-07 11:50:00,23.65,23.73,23.63,23.7,240500.0,17.7672,17.8273,17.7522,17.8047,240500.0
2009-08-07 12:00:00,23.7,23.73,23.67,23.72,244100.0,17.8047,17.8273,17.7822,17.8198,244100.0
2009-08-07 12:10:00,23.73,23.73,23.63,23.66,266100.0,17.8273,17.8273,17.7522,17.7747,266100.0
2009-08-07 12:20:00,23.65,23.7,23.64,23.68,133100.0,17.7672,17.8047,17.7597,17.7897,133100.0
2009-08-07 12:30:00,23.69,23.75,23.68,23.75,249100.0,17.7972,17.8423,17.7897,17.8423,249100.0
2009-08-07 12:40:00,23.75,23.83,23.74,23.83,248100.0,17.8423,17.9024,17.8348,17.9024,248100.0
2009-08-07 12:50:00,23.83,23.86,23.79,23.79,395600.0,17.9024,17.9249,17.8724,17.8724,395600.0
2009-08-07 13:00:00,23.82,23.89,23.81,23.86,184800.0,17.8949,17.9475,17.8874,17.9249,184800.0
2009-08-07 13:10:00,23.85,23.9,23.83,23.86,143900.0,17.9174,17.955,17.9024,17.9249,143900.0
2009-08-07 13:20:00,23.86,23.96,23.84,23.96,245500.0,17.9249,18.0001,17.9099,18.0001,245500.0
2009-08-07 13:30:00,23.95,24.0,23.93,23.96,392600.0,17.9926,18.0301,17.9775,18.0001,392600.0
2009-08-07 13:40:00,23.97,24.0,23.93,24.0,306400.0,18.0076,18.0301,17.9775,18.0301,306400.0
2009-08-07 13:50:00,24.0,24.09,23.97,23.97,489800.0,18.0301,18.0977,18.0076,18.0076,489800.0
2009-08-07 14:00:00,23.97,23.99,23.91,23.94,283100.0,18.0076,18.0226,17.9625,17.985,283100.0
2009-08-07 14:10:00,23.93,23.97,23.93,23.93,153600.0,17.9775,18.0076,17.9775,17.9775,153600.0
2009-08-07 14:20:00,23.92,23.97,23.9,23.94,171100.0,17.97,18.0076,17.955,17.985,171100.0
2009-08-07 14:30:00,23.94,23.95,23.83,23.84,217400.0,17.985,17.9926,17.9024,17.9099,217400.0
2009-08-07 14:40:00,23.84,23.89,23.83,23.88,101600.0,17.9099,17.9475,17.9024,17.94,101600.0
2009-08-07 14:50:00,23.87,23.87,23.82,23.85,175900.0,17.9325,17.9325,17.8949,17.9174,175900.0
2009-08-07 15:00:00,23.84,23.86,23.74,23.81,268300.0,17.9099,17.9249,17.8348,17.8874,268300.0
2009-08-07 15:10:00,23.81,23.84,23.78,23.79,176400.0,17.8874,17.9099,17.8648,17.8724,176400.0
2009-08-07 15:20:00,23.79,23.87,23.73,23.85,251100.0,17.8724,17.9325,17.8273,17.9174,251100.0
2009-08-07 15:30:00,23.85,23.94,23.8,23.89,367300.0,17.9174,17.985,17.8799,17.9475,367300.0
2009-08-07 15:40:00,23.88,23.96,23.86,23.9,475400.0,17.94,18.0001,17.9249,17.955,475400.0
2009-08-07 15:50:00,23.91,23.94,23.81,23.84,911700.0,17.9625,17.985,17.8874,17.9099,911700.0
2009-08-10 09:30:00,23.73,23.75,23.63,23.64,449400.0,17.8273,17.8423,17.7522,17.7597,449400.0
2009-08-10 09:40:00,23.65,23.71,23.53,23.53,443900.0,17.7672,17.8123,17.677,17.677,443900.0
2009-08-10 09:50:00,23.54,23.72,23.53,23.64,668300.0,17.6845,17.8198,17.677,17.7597,668300.0
2009-08-10 10:00:00,23.64,23.66,23.46,23.46,284800.0,17.7597,17.7747,17.6244,17.6244,284800.0
2009-08-10 10:10:00,23.47,23.54,23.46,23.49,299900.0,17.632,17.6845,17.6244,17.647,299900.0
2009-08-10 10:20:00,23.49,23.57,23.45,23.55,269600.0,17.647,17.7071,17.6169,17.6921,269600.0
2009-08-10 10:30:00,23.55,23.59,23.51,23.58,253200.0,17.6921,17.7221,17.662,17.7146,253200.0
2009-08-10 10:40:00,23.58,23.59,23.56,23.57,147200.0,17.7146,17.7221,17.6996,17.7071,147200.0
2009-08-10 10:50:00,23.58,23.59,23.52,23.54,192700.0,17.7146,17.7221,17.6695,17.6845,192700.0
2009-08-10 11:00:00,23.53,23.54,23.45,23.45,172000.0,17.677,17.6845,17.6169,17.6169,172000.0
2009-08-10 11:10:00,23.45,23.48,23.33,23.37,291800.0,17.6169,17.6395,17.5268,17.5568,291800.0
2009-08-10 11:20:00,23.37,23.38,23.28,23.3,174300.0,17.5568,17.5643,17.4892,17.5042,174300.0
2009-08-10 11:30:00,23.3,23.36,23.3,23.36,62700.0,17.5042,17.5493,17.5042,17.5493,62700.0
2009-08-10 11:40:00,23.37,23.39,23.32,23.32,99100.0,17.5568,17.5719,17.5193,17.5193,99100.0
2009-08-10 11:50:00,23.33,23.38,23.24,23.26,199400.0,17.5268,17.5643,17.4592,17.4742,199400.0
2009-08-10 12:00:00,23.26,23.37,23.26,23.36,169700.0,17.4742,17.5568,17.4742,17.5493,169700.0
2009-08-10 12:10:00,23.35,23.36,23.26,23.26,101300.0,17.5418,17.5493,17.4742,17.4742,101300.0
2009-08-10 12:20:00,23.25,23.28,23.2,23.21,112500.0,17.4667,17.4892,17.4291,17.4366,112500.0
2009-08-10 12:30:00,23.21,23.21,23.18,23.19,97700.0,17.4366,17.4366,17.4141,17.4216,97700.0
2009-08-10 12:40:00,23.18,23.21,23.11,23.18,160100.0,17.4141,17.4366,17.3615,17.4141,160100.0
2009-08-10 12:50:00,23.17,23.24,23.17,23.22,114600.0,17.4066,17.4592,17.4066,17.4441,114600.0
2009-08-10 13:00:00,23.22,23.22,23.13,23.13,185800.0,17.4441,17.4441,17.3765,17.3765,185800.0
2009-08-10 13:10:00,23.13,23.16,23.13,23.14,103100.0,17.3765,17.3991,17.3765,17.384,103100.0
2009-08-10 13:20:00,23.15,23.18,23.13,23.15,131500.0,17.3916,17.4141,17.3765,17.3916,131500.0
2009-08-10 13:30:00,23.15,23.21,23.13,23.18,106000.0,17.3916,17.4366,17.3765,17.4141,106000.0
2009-08-10 13:40:00,23.18,23.22,23.18,23.21,85900.0,17.4141,17.4441,17.4141,17.4366,85900.0
2009-08-10 13:50:00,23.21,23.22,23.17,23.17,49200.0,17.4366,17.4441,17.4066,17.4066,49200.0
2009-08-10 14:00:00,23.17,23.17,23.13,23.15,130600.0,17.4066,17.4066,17.3765,17.3916,130600.0
2009-08-10 14:10:00,23.16,23.16,23.04,23.04,134900.0,17.3991,17.3991,17.3089,17.3089,134900.0
2009-08-10 14:20:00,23.04,23.08,23.04,23.08,100400.0,17.3089,17.339,17.3089,17.339,100400.0
2009-08-10 14:30:00,23.07,23.08,23.04,23.05,117400.0,17.3315,17.339,17.3089,17.3164,117400.0
2009-08-10 14:40:00,23.05,23.07,23.02,23.02,126000.0,17.3164,17.3315,17.2939,17.2939,126000.0
2009-08-10 14:50:00,23.02,23.05,23.0,23.03,206300.0,17.2939,17.3164,17.2789,17.3014,206300.0
2009-08-10 15:00:00,23.03,23.14,23.03,23.13,373200.0,17.3014,17.384,17.3014,17.3765,373200.0
2009-08-10 15:10:00,23.13,23.14,23.09,23.14,214800.0,17.3765,17.384,17.3465,17.384,214800.0
2009-08-10 15:20:00,23.14,23.21,23.11,23.17,365100.0,17.384,17.4366,17.3615,17.4066,365100.0
2009-08-10 15:30:00,23.17,23.21,23.14,23.19,336500.0,17.4066,17.4366,17.384,17.4216,336500.0
2009-08-10 15:40:00,23.19,23.25,23.15,23.24,491700.0,17.4216,17.4667,17.3916,17.4592,491700.0
2009-08-10 15:50:00,23.25,23.34,23.22,23.33,988400.0,17.4667,17.5343,17.4441,17.5268,988400.0
2009-08-11 09:30:00,23.31,23.39,23.17,23.32,345700.0,17.5118,17.5719,17.4066,17.5193,345700.0
2009-08-11 09:40:00,23.32,23.36,23.2,23.31,362800.0,17.5193,17.5493,17.4291,17.5118,362800.0
2009-08-11 09:50:00,23.31,23.45,23.3,23.4,309500.0,17.5118,17.6169,17.5042,17.5794,309500.0
2009-08-11 10:00:00,23.39,23.39,23.27,23.35,437500.0,17.5719,17.5719,17.4817,17.5418,437500.0
2009-08-11 10:10:00,23.35,23.38,23.32,23.35,222900.0,17.5418,17.5643,17.5193,17.5418,222900.0
2009-08-11 10:20:00,23.36,23.36,23.28,23.28,261500.0,17.5493,17.5493,17.4892,17.4892,261500.0
2009-08-11 10:30:00,23.29,23.32,23.21,23.21,294300.0,17.4967,17.5193,17.4366,17.4366,294300.0
2009-08-11 10:40:00,23.21,23.28,23.12,23.14,316900.0,17.4366,17.4892,17.369,17.384,316900.0
2009-08-11 10:50:00,23.14,23.18,23.1,23.14,259000.0,17.384,17.4141,17.354,17.384,259000.0
2009-08-11 11:00:00,23.13,23.18,23.12,23.13,163000.0,17.3765,17.4141,17.369,17.3765,163000.0
2009-08-11 11:10:00,23.14,23.16,23.06,23.14,203700.0,17.384,17.3991,17.3239,17.384,203700.0
2009-08-11 11:20:00,23.14,23.2,23.14,23.2,166300.0,17.384,17.4291,17.384,17.4291,166300.0
2009-08-11 11:30:00,23.19,23.19,23.05,23.06,154500.0,17.4216,17.4216,17.3164,17.3239,154500.0
2009-08-11 11:40:00,23.06,23.11,23.05,23.1,57300.0,17.3239,17.3615,17.3164,17.354,57300.0
2009-08-11 11:50:00,23.09,23.14,23.04,23.12,180800.0,17.3465,17.384,17.3089,17.369,180800.0
2009-08-11 12:00:00,23.12,23.15,23.08,23.1,103200.0,17.369,17.3916,17.339,17.354,103200.0
2009-08-11 12:10:00,23.1,23.16,23.07,23.15,72200.0,17.354,17.3991,17.3315,17.3916,72200.0
2009-08-11 12:20:00,23.15,23.15,23.07,23.11,87100.0,17.3916,17.3916,17.3315,17.3615,87100.0
2009-08-11 12:30:00,23.1,23.13,23.09,23.12,112500.0,17.354,17.3765,17.3465,17.369,112500.0
2009-08-11 12:40:00,23.12,23.12,23.01,23.01,103800.0,17.369,17.369,17.2864,17.2864,103800.0
2009-08-11 12:50:00,23.01,23.05,22.99,23.04,118900.0,17.2864,17.3164,17.2714,17.3089,118900.0
2009-08-11 13:00:00,23.04,23.08,23.03,23.08,109100.0,17.3089,17.339,17.3014,17.339,109100.0
2009-08-11 13:10:00,23.08,23.1,23.03,23.1,107400.0,17.339,17.354,17.3014,17.354,107400.0
2009-08-11 13:20:00,23.11,23.16,23.1,23.12,158600.0,17.3615,17.3991,17.354,17.369,158600.0
2009-08-11 13:30:00,23.13,23.19,23.13,23.16,122900.0,17.3765,17.4216,17.3765,17.3991,122900.0
2009-08-11 13:40:00,23.17,23.21,23.16,23.19,146300.0,17.4066,17.4366,17.3991,17.4216,146300.0
2009-08-11 13:50:00,23.19,23.22,23.15,23.15,118900.0,17.4216,17.4441,17.3916,17.3916,118900.0
2009-08-11 14:00:00,23.16,23.28,23.16,23.26,94000.0,17.3991,17.4892,17.3991,17.4742,94000.0
2009-08-11 14:10:00,23.26,23.29,23.18,23.22,196500.0,17.4742,17.4967,17.4141,17.4441,196500.0
2009-08-11 14:20:00,23.23,23.25,23.16,23.2,210000.0,17.4517,17.4667,17.3991,17.4291,210000.0
2009-08-11 14:30:00,23.2,23.23,23.17,23.22,116300.0,17.4291,17.4517,17.4066,17.4441,116300.0
2009-08-11 14:40:00,23.22,23.23,23.17,23.19,88200.0,17.4441,17.4517,17.4066,17.4216,88200.0
2009-08-11 14:50:00,23.19,23.29,23.18,23.28,200100.0,17.4216,17.4967,17.4141,17.4892,200100.0
2009-08-11 15:00:00,23.28,23.31,23.24,23.26,214300.0,17.4892,17.5118,17.4592,17.4742,214300.0
2009-08-11 15:10:00,23.26,23.27,23.22,23.26,115100.0,17.4742,17.4817,17.4441,17.4742,115100.0
2009-08-11 15:20:00,23.25,23.3,23.24,23.27,177200.0,17.4667,17.5042,17.4592,17.4817,177200.0
2009-08-11 15:30:00,23.27,23.29,23.21,23.24,193200.0,17.4817,17.4967,17.4366,17.4592,193200.0
2009-08-11 15:40:00,23.23,23.3,23.22,23.3,443600.0,17.4517,17.5042,17.4441,17.5042,443600.0
2009-08-11 15:50:00,23.29,23.3,23.21,23.26,809400.0,17.4967,17.5042,17.4366,17.4742,809400.0
2009-08-12 09:30:00,23.23,23.48,23.17,23.36,342400.0,17.4517,17.6395,17.4066,17.5493,342400.0
2009-08-12 09:40:00,23.36,23.37,23.22,23.23,416400.0,17.5493,17.5568,17.4441,17.4517,416400.0
2009-08-12 09:50:00,23.23,23.33,23.19,23.33,635700.0,17.4517,17.5268,17.4216,17.5268,635700.0
2009-08-12 10:00:00,23.33,23.46,23.32,23.38,570700.0,17.5268,17.6244,17.5193,17.5643,570700.0
2009-08-12 10:10:00,23.38,23.41,23.33,23.38,363800.0,17.5643,17.5869,17.5268,17.5643,363800.0
2009-08-12 10:20:00,23.39,23.43,23.34,23.36,378600.0,17.5719,17.6019,17.5343,17.5493,378600.0
2009-08-12 10:30:00,23.36,23.42,23.31,23.35,397300.0,17.5493,17.5944,17.5118,17.5418,397300.0
2009-08-12 10:40:00,23.35,23.38,23.33,23.33,272500.0,17.5418,17.5643,17.5268,17.5268,272500.0
2009-08-12 10:50:00,23.33,23.4,23.31,23.32,214900.0,17.5268,17.5794,17.5118,17.5193,214900.0
2009-08-12 11:00:00,23.33,23.36,23.26,23.26,183400.0,17.5268,17.5493,17.4742,17.4742,183400.0
2009-08-12 11:10:00,23.26,23.3,23.26,23.28,168500.0,17.4742,17.5042,17.4742,17.4892,168500.0
2009-08-12 11:20:00,23.27,23.29,23.18,23.18,197200.0,17.4817,17.4967,17.4141,17.4141,197200.0
2009-08-12 11:30:00,23.18,23.2,23.12,23.16,367000.0,17.4141,17.4291,17.369,17.3991,367000.0
2009-08-12 11:40:00,23.15,23.17,23.15,23.17,146200.0,17.3916,17.4066,17.3916,17.4066,146200.0
2009-08-12 11:50:00,23.17,23.17,23.11,23.12,291800.0,17.4066,17.4066,17.3615,17.369,291800.0
2009-08-12 12:00:00,23.12,23.15,23.11,23.14,137400.0,17.369,17.3916,17.3615,17.384,137400.0
2009-08-12 12:10:00,23.13,23.14,23.05,23.06,190600.0,17.3765,17.384,17.3164,17.3239,190600.0
2009-08-12 12:20:00,23.05,23.07,23.01,23.04,525400.0,17.3164,17.3315,17.2864,17.3089,525400.0
2009-08-12 12:30:00,23.03,23.03,22.99,23.03,317700.0,17.3014,17.3014,17.2714,17.3014,317700.0
2009-08-12 12:40:00,23.03,23.04,22.96,22.99,343100.0,17.3014,17.3089,17.2488,17.2714,343100.0
2009-08-12 12:50:00,22.98,23.03,22.97,23.0,309200.0,17.2638,17.3014,17.2563,17.2789,309200.0
2009-08-12 13:00:00,23.0,23.02,22.96,23.01,279700.0,17.2789,17.2939,17.2488,17.2864,279700.0
2009-08-12 13:10:00,23.01,23.05,22.97,22.99,373900.0,17.2864,17.3164,17.2563,17.2714,373900.0
2009-08-12 13:20:00,22.99,23.02,22.98,23.0,255400.0,17.2714,17.2939,17.2638,17.2789,255400.0
2009-08-12 13:30:00,23.01,23.02,22.97,22.99,510900.0,17.2864,17.2939,17.2563,17.2714,510900.0
2009-08-12 13:40:00,22.99,23.0,22.97,23.0,132300.0,17.2714,17.2789,17.2563,17.2789,132300.0
2009-08-12 13:50:00,23.0,23.02,22.97,22.99,336800.0,17.2789,17.2939,17.2563,17.2714,336800.0
2009-08-12 14:00:00,23.0,23.03,22.97,23.0,197500.0,17.2789,17.3014,17.2563,17.2789,197500.0
2009-08-12 14:10:00,22.99,23.07,22.91,22.95,416000.0,17.2714,17.3315,17.2113,17.2413,416000.0
2009-08-12 14:20:00,22.96,23.11,22.85,22.85,553200.0,17.2488,17.3615,17.1662,17.1662,553200.0
2009-08-12 14:30:00,22.85,22.89,22.78,22.79,445000.0,17.1662,17.1962,17.1136,17.1211,445000.0
2009-08-12 14:40:00,22.78,22.81,22.73,22.77,413500.0,17.1136,17.1361,17.076,17.1061,413500.0
2009-08-12 14:50:00,22.77,22.96,22.75,22.94,605500.0,17.1061,17.2488,17.091,17.2338,605500.0
2009-08-12 15:00:00,22.93,22.98,22.91,22.93,411800.0,17.2263,17.2638,17.2113,17.2263,411800.0
2009-08-12 15:10:00,22.92,22.96,22.91,22.95,379800.0,17.2188,17.2488,17.2113,17.2413,379800.0
2009-08-12 15:20:00,22.95,23.02,22.91,22.98,653300.0,17.2413,17.2939,17.2113,17.2638,653300.0
2009-08-12 15:30:00,22.98,23.02,22.94,22.99,662800.0,17.2638,17.2939,17.2338,17.2714,662800.0
2009-08-12 15:40:00,22.99,23.0,22.83,22.89,619400.0,17.2714,17.2789,17.1512,17.1962,619400.0
2009-08-12 15:50:00,22.89,22.91,22.8,22.84,1087500.0,17.1962,17.2113,17.1286,17.1587,1087500.0
2009-08-13 09:30:00,22.93,22.95,22.6,22.78,801000.0,17.2263,17.2413,16.9784,17.1136,801000.0
2009-08-13 09:40:00,22.78,22.78,22.6,22.68,395900.0,17.1136,17.1136,16.9784,17.0385,395900.0
2009-08-13 09:50:00,22.68,22.68,22.43,22.59,551700.0,17.0385,17.0385,16.8506,16.9708,551700.0
2009-08-13 10:00:00,22.6,22.82,22.54,22.75,675600.0,16.9784,17.1436,16.9333,17.091,675600.0
2009-08-13 10:10:00,22.74,22.85,22.72,22.79,516300.0,17.0835,17.1662,17.0685,17.1211,516300.0
2009-08-13 10:20:00,22.8,22.99,22.78,22.98,535500.0,17.1286,17.2714,17.1136,17.2638,535500.0
2009-08-13 10:30:00,22.98,23.15,22.97,23.11,396200.0,17.2638,17.3916,17.2563,17.3615,396200.0
2009-08-13 10:40:00,23.12,23.22,23.1,23.13,562100.0,17.369,17.4441,17.354,17.3765,562100.0
2009-08-13 10:50:00,23.13,23.25,23.12,23.24,1115500.0,17.3765,17.4667,17.369,17.4592,1115500.0
2009-08-13 11:00:00,23.24,23.28,23.14,23.23,519900.0,17.4592,17.4892,17.384,17.4517,519900.0
2009-08-13 11:10:00,23.22,23.32,23.18,23.24,433600.0,17.4441,17.5193,17.4141,17.4592,433600.0
2009-08-13 11:20:00,23.24,23.25,23.11,23.14,398300.0,17.4592,17.4667,17.3615,17.384,398300.0
2009-08-13 11:30:00,23.15,23.17,23.04,23.15,362800.0,17.3916,17.4066,17.3089,17.3916,362800.0
2009-08-13 11:40:00,23.15,23.16,23.07,23.1,303800.0,17.3916,17.3991,17.3315,17.354,303800.0
2009-08-13 11:50:00,23.1,23.17,23.08,23.16,262900.0,17.354,17.4066,17.339,17.3991,262900.0
2009-08-13 12:00:00,23.16,23.3,23.15,23.29,283900.0,17.3991,17.5042,17.3916,17.4967,283900.0
2009-08-13 12:10:00,23.3,23.3,23.25,23.28,192400.0,17.5042,17.5042,17.4667,17.4892,192400.0
2009-08-13 12:20:00,23.29,23.31,23.22,23.24,182300.0,17.4967,17.5118,17.4441,17.4592,182300.0
2009-08-13 12:30:00,23.25,23.27,23.21,23.26,103100.0,17.4667,17.4817,17.4366,17.4742,103100.0
2009-08-13 12:40:00,23.27,23.27,23.19,23.21,99100.0,17.4817,17.4817,17.4216,17.4366,99100.0
2009-08-13 12:50:00,23.21,23.22,23.17,23.18,84100.0,17.4366,17.4441,17.4066,17.4141,84100.0
2009-08-13 13:00:00,23.19,23.3,23.18,23.24,195500.0,17.4216,17.5042,17.4141,17.4592,195500.0
2009-08-13 13:10:00,23.25,23.29,23.13,23.16,270500.0,17.4667,17.4967,17.3765,17.3991,270500.0
2009-08-13 13:20:00,23.17,23.19,23.12,23.13,130900.0,17.4066,17.4216,17.369,17.3765,130900.0
2009-08-13 13:30:00,23.13,23.22,23.13,23.22,97800.0,17.3765,17.4441,17.3765,17.4441,97800.0
2009-08-13 13:40:00,23.22,23.26,23.21,23.25,110800.0,17.4441,17.4742,17.4366,17.4667,110800.0
2009-08-13 13:50:00,23.25,23.25,23.14,23.2,161700.0,17.4667,17.4667,17.384,17.4291,161700.0
2009-08-13 14:00:00,23.2,23.21,23.08,23.15,168200.0,17.4291,17.4366,17.339,17.3916,168200.0
2009-08-13 14:10:00,23.15,23.15,23.03,23.13,234000.0,17.3916,17.3916,17.3014,17.3765,234000.0
2009-08-13 14:20:00,23.13,23.18,23.12,23.16,151000.0,17.3765,17.4141,17.369,17.3991,151000.0
2009-08-13 14:30:00,23.16,23.25,23.16,23.23,163400.0,17.3991,17.4667,17.3991,17.4517,163400.0
2009-08-13 14:40:00,23.23,23.3,23.21,23.24,285600.0,17.4517,17.5042,17.4366,17.4592,285600.0
2009-08-13 14:50:00,23.24,23.26,23.16,23.16,118400.0,17.4592,17.4742,17.3991,17.3991,118400.0
2009-08-13 15:00:00,23.16,23.26,23.16,23.22,174300.0,17.3991,17.4742,17.3991,17.4441,174300.0
2009-08-13 15:10:00,23.22,23.31,23.21,23.28,246100.0,17.4441,17.5118,17.4366,17.4892,246100.0
2009-08-13 15:20:00,23.28,23.3,23.24,23.28,175700.0,17.4892,17.5042,17.4592,17.4892,175700.0
2009-08-13 15:30:00,23.29,23.32,23.24,23.27,222500.0,17.4967,17.5193,17.4592,17.4817,222500.0
2009-08-13 15:40:00,23.26,23.36,23.26,23.31,445400.0,17.4742,17.5493,17.4742,17.5118,445400.0
2009-08-13 15:50:00,23.3,23.34,23.27,23.32,802100.0,17.5042,17.5343,17.4817,17.5193,802100.0
2009-08-14 09:30:00,23.28,23.41,23.16,23.2,418400.0,17.4892,17.5869,17.3991,17.4291,418400.0
2009-08-14 09:40:00,23.2,23.21,23.0,23.04,293300.0,17.4291,17.4366,17.2789,17.3089,293300.0
2009-08-14 09:50:00,23.05,23.1,22.81,22.89,740500.0,17.3164,17.354,17.1361,17.1962,740500.0
2009-08-14 10:00:00,22.9,22.9,22.7,22.78,504800.0,17.2037,17.2037,17.0535,17.1136,504800.0
2009-08-14 10:10:00,22.8,22.85,22.6,22.69,699900.0,17.1286,17.1662,16.9784,17.046,699900.0
2009-08-14 10:20:00,22.69,22.84,22.63,22.77,285100.0,17.046,17.1587,17.0009,17.1061,285100.0
2009-08-14 10:30:00,22.78,22.86,22.71,22.85,215000.0,17.1136,17.1737,17.061,17.1662,215000.0
2009-08-14 10:40:00,22.85,22.85,22.7,22.78,310400.0,17.1662,17.1662,17.0535,17.1136,310400.0
2009-08-14 10:50:00,22.78,22.81,22.63,22.68,370200.0,17.1136,17.1361,17.0009,17.0385,370200.0
2009-08-14 11:00:00,22.68,22.74,22.66,22.68,400200.0,17.0385,17.0835,17.0234,17.0385,400200.0
2009-08-14 11:10:00,22.7,22.74,22.65,22.7,158500.0,17.0535,17.0835,17.0159,17.0535,158500.0
2009-08-14 11:20:00,22.7,22.7,22.6,22.61,193500.0,17.0535,17.0535,16.9784,16.9859,193500.0
2009-08-14 11:30:00,22.6,22.67,22.57,22.65,183700.0,16.9784,17.0309,16.9558,17.0159,183700.0
2009-08-14 11:40:00,22.65,22.66,22.58,22.61,269200.0,17.0159,17.0234,16.9633,16.9859,269200.0
2009-08-14 11:50:00,22.61,22.7,22.58,22.64,343600.0,16.9859,17.0535,16.9633,17.0084,343600.0
2009-08-14 12:00:00,22.64,22.7,22.62,22.7,160500.0,17.0084,17.0535,16.9934,17.0535,160500.0
2009-08-14 12:10:00,22.7,22.73,22.67,22.7,159800.0,17.0535,17.076,17.0309,17.0535,159800.0
2009-08-14 12:20:00,22.69,22.71,22.65,22.7,161200.0,17.046,17.061,17.0159,17.0535,161200.0
2009-08-14 12:30:00,22.69,22.7,22.65,22.7,101300.0,17.046,17.0535,17.0159,17.0535,101300.0
2009-08-14 12:40:00,22.7,22.72,22.63,22.67,213400.0,17.0535,17.0685,17.0009,17.0309,213400.0
2009-08-14 12:50:00,22.67,22.71,22.66,22.68,192300.0,17.0309,17.061,17.0234,17.0385,192300.0
2009-08-14 13:00:00,22.69,22.73,22.66,22.7,139000.0,17.046,17.076,17.0234,17.0535,139000.0
2009-08-14 13:10:00,22.71,22.75,22.67,22.7,222200.0,17.061,17.091,17.0309,17.0535,222200.0
2009-08-14 13:20:00,22.71,22.72,22.66,22.7,141400.0,17.061,17.0685,17.0234,17.0535,141400.0
2009-08-14 13:30:00,22.7,22.71,22.63,22.64,116700.0,17.0535,17.061,17.0009,17.0084,116700.0
2009-08-14 13:40:00,22.65,22.67,22.62,22.63,88200.0,17.0159,17.0309,16.9934,17.0009,88200.0
2009-08-14 13:50:00,22.64,22.69,22.61,22.69,114800.0,17.0084,17.046,16.9859,17.046,114800.0
2009-08-14 14:00:00,22.69,22.7,22.6,22.6,137000.0,17.046,17.0535,16.9784,16.9784,137000.0
2009-08-14 14:10:00,22.6,22.7,22.58,22.67,319500.0,16.9784,17.0535,16.9633,17.0309,319500.0
2009-08-14 14:20:00,22.66,22.67,22.61,22.64,127600.0,17.0234,17.0309,16.9859,17.0084,127600.0
2009-08-14 14:30:00,22.61,22.68,22.6,22.67,203200.0,16.9859,17.0385,16.9784,17.0309,203200.0
2009-08-14 14:40:00,22.68,22.73,22.63,22.65,204800.0,17.0385,17.076,17.0009,17.0159,204800.0
2009-08-14 14:50:00,22.65,22.67,22.59,22.63,151400.0,17.0159,17.0309,16.9708,17.0009,151400.0
2009-08-14 15:00:00,22.63,22.7,22.62,22.68,104100.0,17.0009,17.0535,16.9934,17.0385,104100.0
2009-08-14 15:10:00,22.68,22.68,22.59,22.65,208300.0,17.0385,17.0385,16.9708,17.0159,208300.0
2009-08-14 15:20:00,22.65,22.66,22.6,22.61,178500.0,17.0159,17.0234,16.9784,16.9859,178500.0
2009-08-14 15:30:00,22.62,22.7,22.62,22.7,257900.0,16.9934,17.0535,16.9934,17.0535,257900.0
2009-08-14 15:40:00,22.7,22.75,22.67,22.7,475300.0,17.0535,17.091,17.0309,17.0535,475300.0
2009-08-14 15:50:00,22.7,22.83,22.69,22.83,854800.0,17.0535,17.1512,17.046,17.1512,854800.0
2009-08-17 09:30:00,20.44,22.29,20.25,20.72,2905200.0,15.3557,16.7455,15.2129,15.566,2905200.0
2009-08-17 09:40:00,20.71,20.77,20.43,20.46,1999300.0,15.5585,15.6036,15.3481,15.3707,1999300.0
2009-08-17 09:50:00,20.45,20.69,20.33,20.59,1566400.0,15.3632,15.5435,15.273,15.4683,1566400.0
2009-08-17 10:00:00,20.59,20.79,20.41,20.71,1694700.0,15.4683,15.6186,15.3331,15.5585,1694700.0
2009-08-17 10:10:00,20.7,20.89,20.66,20.7,1555300.0,15.551,15.6937,15.5209,15.551,1555300.0
2009-08-17 10:20:00,20.7,20.95,20.62,20.93,1116000.0,15.551,15.7388,15.4909,15.7238,1116000.0
2009-08-17 10:30:00,20.93,20.94,20.75,20.8,825900.0,15.7238,15.7313,15.5885,15.6261,825900.0
2009-08-17 10:40:00,20.81,20.96,20.8,20.8,677400.0,15.6336,15.7463,15.6261,15.6261,677400.0
2009-08-17 10:50:00,20.8,20.83,20.7,20.71,943600.0,15.6261,15.6486,15.551,15.5585,943600.0
2009-08-17 11:00:00,20.71,20.8,20.69,20.75,591200.0,15.5585,15.6261,15.5435,15.5885,591200.0
2009-08-17 11:10:00,20.75,20.76,20.62,20.69,873600.0,15.5885,15.5961,15.4909,15.5435,873600.0
2009-08-17 11:20:00,20.69,20.94,20.68,20.91,967200.0,15.5435,15.7313,15.536,15.7087,967200.0
2009-08-17 11:30:00,20.92,20.94,20.79,20.81,697300.0,15.7163,15.7313,15.6186,15.6336,697300.0
2009-08-17 11:40:00,20.81,20.84,20.73,20.8,548800.0,15.6336,15.6562,15.5735,15.6261,548800.0
2009-08-17 11:50:00,20.8,20.94,20.76,20.92,480300.0,15.6261,15.7313,15.5961,15.7163,480300.0
2009-08-17 12:00:00,20.92,20.99,20.87,20.87,483700.0,15.7163,15.7688,15.6787,15.6787,483700.0
2009-08-17 12:10:00,20.88,20.96,20.87,20.91,457300.0,15.6862,15.7463,15.6787,15.7087,457300.0
2009-08-17 12:20:00,20.91,20.96,20.91,20.92,280400.0,15.7087,15.7463,15.7087,15.7163,280400.0
2009-08-17 12:30:00,20.92,20.93,20.8,20.88,411500.0,15.7163,15.7238,15.6261,15.6862,411500.0
2009-08-17 12:40:00,20.88,20.91,20.81,20.88,315500.0,15.6862,15.7087,15.6336,15.6862,315500.0
2009-08-17 12:50:00,20.88,20.91,20.84,20.84,159300.0,15.6862,15.7087,15.6562,15.6562,159300.0
2009-08-17 13:00:00,20.84,20.84,20.72,20.72,422600.0,15.6562,15.6562,15.566,15.566,422600.0
2009-08-17 13:10:00,20.72,20.73,20.64,20.7,409500.0,15.566,15.5735,15.5059,15.551,409500.0
2009-08-17 13:20:00,20.69,20.71,20.65,20.67,427200.0,15.5435,15.5585,15.5134,15.5284,427200.0
2009-08-17 13:30:00,20.67,20.67,20.62,20.62,271500.0,15.5284,15.5284,15.4909,15.4909,271500.0
2009-08-17 13:40:00,20.62,20.67,20.59,20.61,428800.0,15.4909,15.5284,15.4683,15.4834,428800.0
2009-08-17 13:50:00,20.62,20.66,20.57,20.65,394000.0,15.4909,15.5209,15.4533,15.5134,394000.0
2009-08-17 14:00:00,20.66,20.66,20.5,20.55,689200.0,15.5209,15.5209,15.4007,15.4383,689200.0
2009-08-17 14:10:00,20.55,20.57,20.5,20.52,427800.0,15.4383,15.4533,15.4007,15.4158,427800.0
2009-08-17 14:20:00,20.51,20.61,20.46,20.57,611900.0,15.4082,15.4834,15.3707,15.4533,611900.0
2009-08-17 14:30:00,20.58,20.68,20.57,20.58,514700.0,15.4608,15.536,15.4533,15.4608,514700.0
2009-08-17 14:40:00,20.58,20.64,20.5,20.52,838400.0,15.4608,15.5059,15.4007,15.4158,838400.0
2009-08-17 14:50:00,20.52,20.52,20.43,20.45,833400.0,15.4158,15.4158,15.3481,15.3632,833400.0
2009-08-17 15:00:00,20.45,20.48,20.36,20.37,1254900.0,15.3632,15.3857,15.2956,15.3031,1254900.0
2009-08-17 15:10:00,20.37,20.39,20.27,20.32,1516600.0,15.3031,15.3181,15.2279,15.2655,1516600.0
2009-08-17 15:20:00,20.32,20.35,20.28,20.33,1438100.0,15.2655,15.288,15.2355,15.273,1438100.0
2009-08-17 15:30:00,20.32,20.4,20.3,20.34,1879500.0,15.2655,15.3256,15.2505,15.2805,1879500.0
2009-08-17 15:40:00,20.33,20.41,20.32,20.35,1639600.0,15.273,15.3331,15.2655,15.288,1639600.0
2009-08-17 15:50:00,20.35,20.51,20.32,20.48,4020800.0,15.288,15.4082,15.2655,15.3857,4020800.0
2009-08-18 09:30:00,20.63,20.67,20.22,20.28,1616000.0,15.4984,15.5284,15.1904,15.2355,1616000.0
2009-08-18 09:40:00,20.28,20.55,20.27,20.32,1672700.0,15.2355,15.4383,15.2279,15.2655,1672700.0
2009-08-18 09:50:00,20.32,20.38,20.17,20.19,1250700.0,15.2655,15.3106,15.1528,15.1678,1250700.0
2009-08-18 10:00:00,20.19,20.35,20.15,20.3,1932700.0,15.1678,15.288,15.1378,15.2505,1932700.0
2009-08-18 10:10:00,20.3,20.48,20.24,20.27,1544300.0,15.2505,15.3857,15.2054,15.2279,1544300.0
2009-08-18 10:20:00,20.27,20.31,20.19,20.23,619800.0,15.2279,15.258,15.1678,15.1979,619800.0
2009-08-18 10:30:00,20.22,20.23,20.15,20.19,708800.0,15.1904,15.1979,15.1378,15.1678,708800.0
2009-08-18 10:40:00,20.19,20.24,20.16,20.16,779200.0,15.1678,15.2054,15.1453,15.1453,779200.0
2009-08-18 10:50:00,20.16,20.17,20.02,20.07,1230400.0,15.1453,15.1528,15.0401,15.0777,1230400.0
2009-08-18 11:00:00,20.08,20.26,20.06,20.19,985100.0,15.0852,15.2204,15.0702,15.1678,985100.0
2009-08-18 11:10:00,20.19,20.2,20.06,20.09,688500.0,15.1678,15.1753,15.0702,15.0927,688500.0
2009-08-18 11:20:00,20.1,20.2,20.09,20.18,1156300.0,15.1002,15.1753,15.0927,15.1603,1156300.0
2009-08-18 11:30:00,20.18,20.23,20.08,20.1,859200.0,15.1603,15.1979,15.0852,15.1002,859200.0
2009-08-18 11:40:00,20.1,20.17,20.08,20.17,459400.0,15.1002,15.1528,15.0852,15.1528,459400.0
2009-08-18 11:50:00,20.16,20.22,20.15,20.16,287000.0,15.1453,15.1904,15.1378,15.1453,287000.0
2009-08-18 12:00:00,20.16,20.17,20.1,20.1,406600.0,15.1453,15.1528,15.1002,15.1002,406600.0
2009-08-18 12:10:00,20.11,20.11,19.92,19.94,1398800.0,15.1077,15.1077,14.965,14.98,1398800.0
2009-08-18 12:20:00,19.94,20.08,19.93,20.08,812100.0,14.98,15.0852,14.9725,15.0852,812100.0
2009-08-18 12:30:00,20.09,20.11,20.05,20.07,595700.0,15.0927,15.1077,15.0627,15.0777,595700.0
2009-08-18 12:40:00,20.07,20.1,20.03,20.05,645700.0,15.0777,15.1002,15.0476,15.0627,645700.0
2009-08-18 12:50:00,20.04,20.05,19.95,20.0,1457400.0,15.0551,15.0627,14.9875,15.0251,1457400.0
2009-08-18 13:00:00,20.0,20.0,19.93,19.95,762200.0,15.0251,15.0251,14.9725,14.9875,762200.0
2009-08-18 13:10:00,19.95,19.95,19.87,19.9,820000.0,14.9875,14.9875,14.9274,14.95,820000.0
2009-08-18 13:20:00,19.9,19.92,19.88,19.88,1175800.0,14.95,14.965,14.9349,14.9349,1175800.0
2009-08-18 13:30:00,19.89,20.0,19.89,19.97,1191700.0,14.9425,15.0251,14.9425,15.0026,1191700.0
2009-08-18 13:40:00,19.97,20.06,19.96,20.0,1183600.0,15.0026,15.0702,14.995,15.0251,1183600.0
2009-08-18 13:50:00,20.0,20.01,19.97,19.99,345000.0,15.0251,15.0326,15.0026,15.0176,345000.0
2009-08-18 14:00:00,19.99,20.0,19.95,19.97,370400.0,15.0176,15.0251,14.9875,15.0026,370400.0
2009-08-18 14:10:00,19.98,20.01,19.94,20.0,1234700.0,15.0101,15.0326,14.98,15.0251,1234700.0
2009-08-18 14:20:00,20.0,20.02,19.96,19.99,746800.0,15.0251,15.0401,14.995,15.0176,746800.0
2009-08-18 14:30:00,19.99,20.0,19.93,19.96,510800.0,15.0176,15.0251,14.9725,14.995,510800.0
2009-08-18 14:40:00,19.96,20.0,19.96,19.99,721500.0,14.995,15.0251,14.995,15.0176,721500.0
2009-08-18 14:50:00,19.99,19.99,19.96,19.96,436400.0,15.0176,15.0176,14.995,14.995,436400.0
2009-08-18 15:00:00,19.96,19.97,19.94,19.95,1069400.0,14.995,15.0026,14.98,14.9875,1069400.0
2009-08-18 15:10:00,19.95,19.98,19.94,19.97,1036000.0,14.9875,15.0101,14.98,15.0026,1036000.0
2009-08-18 15:20:00,19.97,20.0,19.95,19.98,1789400.0,15.0026,15.0251,14.9875,15.0101,1789400.0
2009-08-18 15:30:00,19.98,20.01,19.93,19.97,1717300.0,15.0101,15.0326,14.9725,15.0026,1717300.0
2009-08-18 15:40:00,19.97,19.98,19.94,19.95,1528600.0,15.0026,15.0101,14.98,14.9875,1528600.0
2009-08-18 15:50:00,19.95,19.97,19.93,19.97,2442800.0,14.9875,15.0026,14.9725,15.0026,2442800.0
2009-08-19 09:30:00,19.84,19.89,19.71,19.77,1740800.0,14.9049,14.9425,14.8072,14.8523,1740800.0
2009-08-19 09:40:00,19.77,19.89,19.73,19.84,1266600.0,14.8523,14.9425,14.8223,14.9049,1266600.0
2009-08-19 09:50:00,19.84,19.85,19.68,19.7,1471800.0,14.9049,14.9124,14.7847,14.7997,1471800.0
2009-08-19 10:00:00,19.71,19.86,19.71,19.82,714100.0,14.8072,14.9199,14.8072,14.8899,714100.0
2009-08-19 10:10:00,19.82,19.88,19.79,19.86,1123200.0,14.8899,14.9349,14.8673,14.9199,1123200.0
2009-08-19 10:20:00,19.85,19.88,19.75,19.85,974000.0,14.9124,14.9349,14.8373,14.9124,974000.0
2009-08-19 10:30:00,19.86,19.99,19.86,19.94,1090200.0,14.9199,15.0176,14.9199,14.98,1090200.0
2009-08-19 10:40:00,19.94,19.95,19.89,19.9,883700.0,14.98,14.9875,14.9425,14.95,883700.0
2009-08-19 10:50:00,19.91,19.92,19.85,19.9,506600.0,14.9575,14.965,14.9124,14.95,506600.0
2009-08-19 11:00:00,19.9,19.95,19.86,19.89,381200.0,14.95,14.9875,14.9199,14.9425,381200.0
2009-08-19 11:10:00,19.89,19.93,19.87,19.92,398300.0,14.9425,14.9725,14.9274,14.965,398300.0
2009-08-19 11:20:00,19.92,19.93,19.87,19.88,812100.0,14.965,14.9725,14.9274,14.9349,812100.0
2009-08-19 11:30:00,19.88,19.92,19.88,19.92,393400.0,14.9349,14.965,14.9349,14.965,393400.0
2009-08-19 11:40:00,19.91,20.01,19.9,19.99,1573000.0,14.9575,15.0326,14.95,15.0176,1573000.0
2009-08-19 11:50:00,20.0,20.18,19.99,20.15,1912200.0,15.0251,15.1603,15.0176,15.1378,1912200.0
2009-08-19 12:00:00,20.15,20.22,20.12,20.15,1255100.0,15.1378,15.1904,15.1152,15.1378,1255100.0
2009-08-19 12:10:00,20.15,20.25,20.14,20.2,1388500.0,15.1378,15.2129,15.1303,15.1753,1388500.0
2009-08-19 12:20:00,20.21,20.21,20.13,20.16,544200.0,15.1829,15.1829,15.1228,15.1453,544200.0
2009-08-19 12:30:00,20.16,20.16,20.04,20.06,575200.0,15.1453,15.1453,15.0551,15.0702,575200.0
2009-08-19 12:40:00,20.06,20.1,20.03,20.07,399900.0,15.0702,15.1002,15.0476,15.0777,399900.0
2009-08-19 12:50:00,20.07,20.09,20.05,20.05,414200.0,15.0777,15.0927,15.0627,15.0627,414200.0
2009-08-19 13:00:00,20.05,20.13,20.05,20.13,328500.0,15.0627,15.1228,15.0627,15.1228,328500.0
2009-08-19 13:10:00,20.13,20.17,20.11,20.15,394500.0,15.1228,15.1528,15.1077,15.1378,394500.0
2009-08-19 13:20:00,20.14,20.15,20.08,20.08,202200.0,15.1303,15.1378,15.0852,15.0852,202200.0
2009-08-19 13:30:00,20.08,20.1,20.05,20.09,197300.0,15.0852,15.1002,15.0627,15.0927,197300.0
2009-08-19 13:40:00,20.09,20.12,20.05,20.11,271600.0,15.0927,15.1152,15.0627,15.1077,271600.0
2009-08-19 13:50:00,20.11,20.15,20.1,20.14,344900.0,15.1077,15.1378,15.1002,15.1303,344900.0
2009-08-19 14:00:00,20.14,20.15,20.1,20.11,199600.0,15.1303,15.1378,15.1002,15.1077,199600.0
2009-08-19 14:10:00,20.1,20.13,20.1,20.12,174300.0,15.1002,15.1228,15.1002,15.1152,174300.0
2009-08-19 14:20:00,20.13,20.13,20.09,20.11,325500.0,15.1228,15.1228,15.0927,15.1077,325500.0
2009-08-19 14:30:00,20.11,20.13,20.1,20.11,165100.0,15.1077,15.1228,15.1002,15.1077,165100.0
2009-08-19 14:40:00,20.11,20.18,20.11,20.18,462200.0,15.1077,15.1603,15.1077,15.1603,462200.0
2009-08-19 14:50:00,20.18,20.22,20.15,20.17,651700.0,15.1603,15.1904,15.1378,15.1528,651700.0
2009-08-19 15:00:00,20.16,20.17,20.11,20.11,547100.0,15.1453,15.1528,15.1077,15.1077,547100.0
2009-08-19 15:10:00,20.11,20.18,20.11,20.18,533400.0,15.1077,15.1603,15.1077,15.1603,533400.0
2009-08-19 15:20:00,20.18,20.22,20.17,20.21,665400.0,15.1603,15.1904,15.1528,15.1829,665400.0
2009-08-19 15:30:00,20.22,20.22,20.16,20.2,693100.0,15.1904,15.1904,15.1453,15.1753,693100.0
2009-08-19 15:40:00,20.19,20.27,20.18,20.23,970700.0,15.1678,15.2279,15.1603,15.1979,970700.0
2009-08-19 15:50:00,20.23,20.27,20.23,20.25,1266500.0,15.1979,15.2279,15.1979,15.2129,1266500.0
2009-08-20 09:30:00,20.26,20.37,20.14,20.34,795100.0,15.2204,15.3031,15.1303,15.2805,795100.0
2009-08-20 09:40:00,20.35,20.4,20.3,20.35,748300.0,15.288,15.3256,15.2505,15.288,748300.0
2009-08-20 09:50:00,20.35,20.39,20.32,20.36,885100.0,15.288,15.3181,15.2655,15.2956,885100.0
2009-08-20 10:00:00,20.37,20.38,20.23,20.27,1179000.0,15.3031,15.3106,15.1979,15.2279,1179000.0
2009-08-20 10:10:00,20.29,20.35,20.27,20.33,550000.0,15.243,15.288,15.2279,15.273,550000.0
2009-08-20 10:20:00,20.33,20.34,20.3,20.34,431100.0,15.273,15.2805,15.2505,15.2805,431100.0
2009-08-20 10:30:00,20.35,20.4,20.32,20.38,445400.0,15.288,15.3256,15.2655,15.3106,445400.0
2009-08-20 10:40:00,20.38,20.45,20.36,20.43,626300.0,15.3106,15.3632,15.2956,15.3481,626300.0
2009-08-20 10:50:00,20.42,20.43,20.36,20.36,227200.0,15.3406,15.3481,15.2956,15.2956,227200.0
2009-08-20 11:00:00,20.35,20.36,20.26,20.31,438700.0,15.288,15.2956,15.2204,15.258,438700.0
2009-08-20 11:10:00,20.31,20.33,20.22,20.23,371800.0,15.258,15.273,15.1904,15.1979,371800.0
2009-08-20 11:20:00,20.22,20.24,20.2,20.21,294900.0,15.1904,15.2054,15.1753,15.1829,294900.0
2009-08-20 11:30:00,20.21,20.25,20.17,20.24,420100.0,15.1829,15.2129,15.1528,15.2054,420100.0
2009-08-20 11:40:00,20.25,20.27,20.23,20.24,261400.0,15.2129,15.2279,15.1979,15.2054,261400.0
2009-08-20 11:50:00,20.24,20.3,20.23,20.26,207900.0,15.2054,15.2505,15.1979,15.2204,207900.0
2009-08-20 12:00:00,20.26,20.27,20.22,20.23,154500.0,15.2204,15.2279,15.1904,15.1979,154500.0
2009-08-20 12:10:00,20.23,20.28,20.2,20.26,246700.0,15.1979,15.2355,15.1753,15.2204,246700.0
2009-08-20 12:20:00,20.26,20.3,20.23,20.3,222500.0,15.2204,15.2505,15.1979,15.2505,222500.0
2009-08-20 12:30:00,20.29,20.31,20.26,20.28,178400.0,15.243,15.258,15.2204,15.2355,178400.0
2009-08-20 12:40:00,20.28,20.33,20.26,20.33,283100.0,15.2355,15.273,15.2204,15.273,283100.0
2009-08-20 12:50:00,20.33,20.38,20.28,20.3,411300.0,15.273,15.3106,15.2355,15.2505,411300.0
2009-08-20 13:00:00,20.3,20.3,20.27,20.29,239200.0,15.2505,15.2505,15.2279,15.243,239200.0
2009-08-20 13:10:00,20.29,20.3,20.25,20.27,407900.0,15.243,15.2505,15.2129,15.2279,407900.0
2009-08-20 13:20:00,20.26,20.29,20.25,20.29,153300.0,15.2204,15.243,15.2129,15.243,153300.0
2009-08-20 13:30:00,20.28,20.29,20.23,20.23,194500.0,15.2355,15.243,15.1979,15.1979,194500.0
2009-08-20 13:40:00,20.23,20.24,20.18,20.24,392600.0,15.1979,15.2054,15.1603,15.2054,392600.0
2009-08-20 13:50:00,20.24,20.27,20.23,20.26,257300.0,15.2054,15.2279,15.1979,15.2204,257300.0
2009-08-20 14:00:00,20.25,20.26,20.22,20.25,256400.0,15.2129,15.2204,15.1904,15.2129,256400.0
2009-08-20 14:10:00,20.25,20.26,20.22,20.25,307200.0,15.2129,15.2204,15.1904,15.2129,307200.0
2009-08-20 14:20:00,20.24,20.31,20.24,20.29,614600.0,15.2054,15.258,15.2054,15.243,614600.0
2009-08-20 14:30:00,20.29,20.37,20.29,20.36,542000.0,15.243,15.3031,15.243,15.2956,542000.0
2009-08-20 14:40:00,20.35,20.36,20.29,20.33,313100.0,15.288,15.2956,15.243,15.273,313100.0
2009-08-20 14:50:00,20.33,20.36,20.32,20.34,338700.0,15.273,15.2956,15.2655,15.2805,338700.0
2009-08-20 15:00:00,20.35,20.42,20.34,20.41,440000.0,15.288,15.3406,15.2805,15.3331,440000.0
2009-08-20 15:10:00,20.41,20.43,20.37,20.42,413800.0,15.3331,15.3481,15.3031,15.3406,413800.0
2009-08-20 15:20:00,20.42,20.45,20.42,20.44,316400.0,15.3406,15.3632,15.3406,15.3557,316400.0
2009-08-20 15:30:00,20.44,20.47,20.41,20.41,575200.0,15.3557,15.3782,15.3331,15.3331,575200.0
2009-08-20 15:40:00,20.42,20.44,20.38,20.38,707300.0,15.3406,15.3557,15.3106,15.3106,707300.0
2009-08-20 15:50:00,20.38,20.41,20.38,20.4,662300.0,15.3106,15.3331,15.3106,15.3256,662300.0
2009-08-21 09:30:00,20.52,20.67,20.49,20.55,1655200.0,15.4158,15.5284,15.3932,15.4383,1655200.0
2009-08-21 09:40:00,20.57,20.62,20.52,20.55,236400.0,15.4533,15.4909,15.4158,15.4383,236400.0
2009-08-21 09:50:00,20.55,20.55,20.48,20.54,278100.0,15.4383,15.4383,15.3857,15.4308,278100.0
2009-08-21 10:00:00,20.54,20.75,20.53,20.75,1060300.0,15.4308,15.5885,15.4233,15.5885,1060300.0
2009-08-21 10:10:00,20.74,20.92,20.7,20.88,707400.0,15.581,15.7163,15.551,15.6862,707400.0
2009-08-21 10:20:00,20.88,20.9,20.85,20.86,400800.0,15.6862,15.7012,15.6637,15.6712,400800.0
2009-08-21 10:30:00,20.87,20.99,20.87,20.98,852400.0,15.6787,15.7688,15.6787,15.7613,852400.0
2009-08-21 10:40:00,20.98,21.0,20.94,20.98,562100.0,15.7613,15.7764,15.7313,15.7613,562100.0
2009-08-21 10:50:00,20.98,20.99,20.91,20.92,747200.0,15.7613,15.7688,15.7087,15.7163,747200.0
2009-08-21 11:00:00,20.93,20.95,20.87,20.88,408000.0,15.7238,15.7388,15.6787,15.6862,408000.0
2009-08-21 11:10:00,20.88,20.96,20.87,20.95,188800.0,15.6862,15.7463,15.6787,15.7388,188800.0
2009-08-21 11:20:00,20.95,20.98,20.93,20.95,290100.0,15.7388,15.7613,15.7238,15.7388,290100.0
2009-08-21 11:30:00,20.95,21.03,20.95,21.0,367100.0,15.7388,15.7989,15.7388,15.7764,367100.0
2009-08-21 11:40:00,21.0,21.04,20.98,21.03,227400.0,15.7764,15.8064,15.7613,15.7989,227400.0
2009-08-21 11:50:00,21.04,21.05,20.94,20.97,480700.0,15.8064,15.8139,15.7313,15.7538,480700.0
2009-08-21 12:00:00,20.96,21.02,20.94,21.0,250600.0,15.7463,15.7914,15.7313,15.7764,250600.0
2009-08-21 12:10:00,21.0,21.08,20.99,21.07,232000.0,15.7764,15.8365,15.7688,15.8289,232000.0
2009-08-21 12:20:00,21.08,21.08,21.03,21.06,203800.0,15.8365,15.8365,15.7989,15.8214,203800.0
2009-08-21 12:30:00,21.06,21.11,21.06,21.08,458900.0,15.8214,15.859,15.8214,15.8365,458900.0
2009-08-21 12:40:00,21.08,21.11,21.07,21.11,208200.0,15.8365,15.859,15.8289,15.859,208200.0
2009-08-21 12:50:00,21.11,21.14,21.1,21.1,216500.0,15.859,15.8815,15.8515,15.8515,216500.0
2009-08-21 13:00:00,21.11,21.13,21.06,21.07,317000.0,15.859,15.874,15.8214,15.8289,317000.0
2009-08-21 13:10:00,21.07,21.08,21.05,21.06,159200.0,15.8289,15.8365,15.8139,15.8214,159200.0
2009-08-21 13:20:00,21.06,21.08,21.04,21.06,187300.0,15.8214,15.8365,15.8064,15.8214,187300.0
2009-08-21 13:30:00,21.06,21.06,21.01,21.01,170600.0,15.8214,15.8214,15.7839,15.7839,170600.0
2009-08-21 13:40:00,21.01,21.02,20.96,20.96,205300.0,15.7839,15.7914,15.7463,15.7463,205300.0
2009-08-21 13:50:00,20.97,20.97,20.96,20.96,104100.0,15.7538,15.7538,15.7463,15.7463,104100.0
2009-08-21 14:00:00,20.97,20.99,20.95,20.97,284900.0,15.7538,15.7688,15.7388,15.7538,284900.0
2009-08-21 14:10:00,20.98,21.02,20.98,21.0,258900.0,15.7613,15.7914,15.7613,15.7764,258900.0
2009-08-21 14:20:00,21.01,21.02,21.0,21.01,116900.0,15.7839,15.7914,15.7764,15.7839,116900.0
2009-08-21 14:30:00,21.01,21.06,21.01,21.05,203600.0,15.7839,15.8214,15.7839,15.8139,203600.0
2009-08-21 14:40:00,21.05,21.11,21.04,21.11,605100.0,15.8139,15.859,15.8064,15.859,605100.0
2009-08-21 14:50:00,21.1,21.14,21.1,21.13,277500.0,15.8515,15.8815,15.8515,15.874,277500.0
2009-08-21 15:00:00,21.13,21.14,21.1,21.11,301400.0,15.874,15.8815,15.8515,15.859,301400.0
2009-08-21 15:10:00,21.11,21.15,21.1,21.13,351400.0,15.859,15.889,15.8515,15.874,351400.0
2009-08-21 15:20:00,21.13,21.14,21.1,21.1,316300.0,15.874,15.8815,15.8515,15.8515,316300.0
2009-08-21 15:30:00,21.11,21.12,21.08,21.11,478400.0,15.859,15.8665,15.8365,15.859,478400.0
2009-08-21 15:40:00,21.11,21.18,21.1,21.17,1024400.0,15.859,15.9116,15.8515,15.9041,1024400.0
2009-08-21 15:50:00,21.18,21.22,21.12,21.13,1588500.0,15.9116,15.9416,15.8665,15.874,1588500.0
2009-08-24 09:30:00,21.2,21.42,21.15,21.34,738200.0,15.9266,16.0919,15.889,16.0318,738200.0
2009-08-24 09:40:00,21.33,21.33,21.07,21.08,661100.0,16.0243,16.0243,15.8289,15.8365,661100.0
2009-08-24 09:50:00,21.08,21.16,21.0,21.11,723400.0,15.8365,15.8966,15.7764,15.859,723400.0
2009-08-24 10:00:00,21.12,21.19,21.08,21.17,368900.0,15.8665,15.9191,15.8365,15.9041,368900.0
2009-08-24 10:10:00,21.17,21.22,21.15,21.21,298500.0,15.9041,15.9416,15.889,15.9341,298500.0
2009-08-24 10:20:00,21.2,21.27,21.19,21.23,336500.0,15.9266,15.9792,15.9191,15.9491,336500.0
2009-08-24 10:30:00,21.22,21.27,21.2,21.22,436200.0,15.9416,15.9792,15.9266,15.9416,436200.0
2009-08-24 10:40:00,21.23,21.26,21.22,21.25,269400.0,15.9491,15.9717,15.9416,15.9642,269400.0
2009-08-24 10:50:00,21.25,21.28,21.24,21.27,214300.0,15.9642,15.9867,15.9567,15.9792,214300.0
2009-08-24 11:00:00,21.27,21.34,21.25,21.28,423800.0,15.9792,16.0318,15.9642,15.9867,423800.0
2009-08-24 11:10:00,21.28,21.28,21.15,21.16,240300.0,15.9867,15.9867,15.889,15.8966,240300.0
2009-08-24 11:20:00,21.15,21.22,21.15,21.18,159600.0,15.889,15.9416,15.889,15.9116,159600.0
2009-08-24 11:30:00,21.17,21.19,21.09,21.1,410800.0,15.9041,15.9191,15.844,15.8515,410800.0
2009-08-24 11:40:00,21.1,21.12,21.07,21.08,170600.0,15.8515,15.8665,15.8289,15.8365,170600.0
2009-08-24 11:50:00,21.07,21.08,21.01,21.02,233800.0,15.8289,15.8365,15.7839,15.7914,233800.0
2009-08-24 12:00:00,21.02,21.09,21.02,21.03,166700.0,15.7914,15.844,15.7914,15.7989,166700.0
2009-08-24 12:10:00,21.03,21.04,21.01,21.04,164100.0,15.7989,15.8064,15.7839,15.8064,164100.0
2009-08-24 12:20:00,21.03,21.09,21.03,21.07,112800.0,15.7989,15.844,15.7989,15.8289,112800.0
2009-08-24 12:30:00,21.06,21.09,21.04,21.09,89000.0,15.8214,15.844,15.8064,15.844,89000.0
2009-08-24 12:40:00,21.08,21.11,21.06,21.08,179000.0,15.8365,15.859,15.8214,15.8365,179000.0
2009-08-24 12:50:00,21.08,21.13,21.07,21.11,143400.0,15.8365,15.874,15.8289,15.859,143400.0
2009-08-24 13:00:00,21.12,21.12,21.04,21.06,289500.0,15.8665,15.8665,15.8064,15.8214,289500.0
2009-08-24 13:10:00,21.06,21.09,21.04,21.05,376700.0,15.8214,15.844,15.8064,15.8139,376700.0
2009-08-24 13:20:00,21.07,21.07,20.97,20.98,370700.0,15.8289,15.8289,15.7538,15.7613,370700.0
2009-08-24 13:30:00,20.97,21.02,20.97,21.02,116300.0,15.7538,15.7914,15.7538,15.7914,116300.0
2009-08-24 13:40:00,21.01,21.04,21.0,21.0,233000.0,15.7839,15.8064,15.7764,15.7764,233000.0
2009-08-24 13:50:00,21.0,21.01,20.99,21.0,102400.0,15.7764,15.7839,15.7688,15.7764,102400.0
2009-08-24 14:00:00,21.0,21.01,20.96,20.97,219700.0,15.7764,15.7839,15.7463,15.7538,219700.0
2009-08-24 14:10:00,20.97,21.0,20.96,20.97,134200.0,15.7538,15.7764,15.7463,15.7538,134200.0
2009-08-24 14:20:00,20.98,20.98,20.92,20.93,213200.0,15.7613,15.7613,15.7163,15.7238,213200.0
2009-08-24 14:30:00,20.93,20.94,20.88,20.9,181000.0,15.7238,15.7313,15.6862,15.7012,181000.0
2009-08-24 14:40:00,20.89,20.91,20.83,20.85,347900.0,15.6937,15.7087,15.6486,15.6637,347900.0
2009-08-24 14:50:00,20.85,20.88,20.84,20.85,195500.0,15.6637,15.6862,15.6562,15.6637,195500.0
2009-08-24 15:00:00,20.85,20.85,20.74,20.75,449000.0,15.6637,15.6637,15.581,15.5885,449000.0
2009-08-24 15:10:00,20.75,20.8,20.73,20.74,376900.0,15.5885,15.6261,15.5735,15.581,376900.0
2009-08-24 15:20:00,20.73,20.76,20.71,20.75,559400.0,15.5735,15.5961,15.5585,15.5885,559400.0
2009-08-24 15:30:00,20.75,20.77,20.71,20.74,829900.0,15.5885,15.6036,15.5585,15.581,829900.0
2009-08-24 15:40:00,20.73,20.75,20.66,20.73,587500.0,15.5735,15.5885,15.5209,15.5735,587500.0
2009-08-24 15:50:00,20.73,20.76,20.71,20.75,829400.0,15.5735,15.5961,15.5585,15.5885,829400.0
2009-08-25 09:30:00,21.12,21.19,20.81,20.94,1723700.0,15.8665,15.9191,15.6336,15.7313,1723700.0
2009-08-25 09:40:00,20.93,21.02,20.9,20.95,1080200.0,15.7238,15.7914,15.7012,15.7388,1080200.0
2009-08-25 09:50:00,20.94,21.05,20.93,21.0,2043300.0,15.7313,15.8139,15.7238,15.7764,2043300.0
2009-08-25 10:00:00,21.0,21.24,20.99,21.11,3040700.0,15.7764,15.9567,15.7688,15.859,3040700.0
2009-08-25 10:10:00,21.1,21.14,20.93,20.96,1762500.0,15.8515,15.8815,15.7238,15.7463,1762500.0
2009-08-25 10:20:00,20.97,21.02,20.87,20.91,967400.0,15.7538,15.7914,15.6787,15.7087,967400.0
2009-08-25 10:30:00,20.91,20.97,20.88,20.95,876800.0,15.7087,15.7538,15.6862,15.7388,876800.0
2009-08-25 10:40:00,20.95,20.96,20.9,20.91,723000.0,15.7388,15.7463,15.7012,15.7087,723000.0
2009-08-25 10:50:00,20.91,21.01,20.9,21.0,577900.0,15.7087,15.7839,15.7012,15.7764,577900.0
2009-08-25 11:00:00,21.0,21.01,20.99,20.99,778200.0,15.7764,15.7839,15.7688,15.7688,778200.0
2009-08-25 11:10:00,20.99,21.02,20.97,20.97,479600.0,15.7688,15.7914,15.7538,15.7538,479600.0
2009-08-25 11:20:00,20.98,21.01,20.96,21.0,654700.0,15.7613,15.7839,15.7463,15.7764,654700.0
2009-08-25 11:30:00,21.0,21.0,20.94,20.97,868800.0,15.7764,15.7764,15.7313,15.7538,868800.0
2009-08-25 11:40:00,20.98,21.01,20.97,21.0,754100.0,15.7613,15.7839,15.7538,15.7764,754100.0
2009-08-25 11:50:00,21.0,21.0,20.99,21.0,245800.0,15.7764,15.7764,15.7688,15.7764,245800.0
2009-08-25 12:00:00,20.99,21.05,20.99,21.05,452000.0,15.7688,15.8139,15.7688,15.8139,452000.0
2009-08-25 12:10:00,21.05,21.05,21.0,21.01,360100.0,15.8139,15.8139,15.7764,15.7839,360100.0
2009-08-25 12:20:00,21.0,21.01,20.99,21.0,823000.0,15.7764,15.7839,15.7688,15.7764,823000.0
2009-08-25 12:30:00,21.01,21.09,21.0,21.06,965400.0,15.7839,15.844,15.7764,15.8214,965400.0
2009-08-25 12:40:00,21.05,21.06,21.02,21.05,366300.0,15.8139,15.8214,15.7914,15.8139,366300.0
2009-08-25 12:50:00,21.05,21.05,21.01,21.02,260800.0,15.8139,15.8139,15.7839,15.7914,260800.0
2009-08-25 13:00:00,21.01,21.02,20.97,21.0,582700.0,15.7839,15.7914,15.7538,15.7764,582700.0
2009-08-25 13:10:00,21.0,21.01,20.99,20.99,425500.0,15.7764,15.7839,15.7688,15.7688,425500.0
2009-08-25 13:20:00,21.0,21.0,20.95,20.98,621700.0,15.7764,15.7764,15.7388,15.7613,621700.0
2009-08-25 13:30:00,20.97,21.04,20.97,20.99,1671400.0,15.7538,15.8064,15.7538,15.7688,1671400.0
2009-08-25 13:40:00,21.0,21.03,20.95,20.99,800900.0,15.7764,15.7989,15.7388,15.7688,800900.0
2009-08-25 13:50:00,20.98,20.99,20.98,20.99,99700.0,15.7613,15.7688,15.7613,15.7688,99700.0
2009-08-25 14:00:00,20.99,21.01,20.94,21.0,540100.0,15.7688,15.7839,15.7313,15.7764,540100.0
2009-08-25 14:10:00,21.0,21.0,20.97,21.0,276700.0,15.7764,15.7764,15.7538,15.7764,276700.0
2009-08-25 14:20:00,20.99,21.0,20.97,20.97,1249100.0,15.7688,15.7764,15.7538,15.7538,1249100.0
2009-08-25 14:30:00,20.97,21.0,20.94,21.0,676900.0,15.7538,15.7764,15.7313,15.7764,676900.0
2009-08-25 14:40:00,21.0,21.01,20.96,21.0,625600.0,15.7764,15.7839,15.7463,15.7764,625600.0
2009-08-25 14:50:00,21.0,21.03,20.99,21.02,1118900.0,15.7764,15.7989,15.7688,15.7914,1118900.0
2009-08-25 15:00:00,21.03,21.04,20.99,21.03,717600.0,15.7989,15.8064,15.7688,15.7989,717600.0
2009-08-25 15:10:00,21.04,21.11,21.03,21.1,659100.0,15.8064,15.859,15.7989,15.8515,659100.0
2009-08-25 15:20:00,21.11,21.15,21.06,21.14,687600.0,15.859,15.889,15.8214,15.8815,687600.0
2009-08-25 15:30:00,21.14,21.14,21.04,21.09,909800.0,15.8815,15.8815,15.8064,15.844,909800.0
2009-08-25 15:40:00,21.09,21.1,21.08,21.09,506600.0,15.844,15.8515,15.8365,15.844,506600.0
2009-08-25 15:50:00,21.08,21.16,21.06,21.09,2005800.0,15.8365,15.8966,15.8214,15.844,2005800.0
2009-08-26 09:30:00,20.98,21.37,20.89,21.26,779100.0,15.7613,16.0543,15.6937,15.9717,779100.0
2009-08-26 09:40:00,21.26,21.36,21.14,21.3,708600.0,15.9717,16.0468,15.8815,16.0017,708600.0
2009-08-26 09:50:00,21.3,21.57,21.29,21.54,816300.0,16.0017,16.2046,15.9942,16.182,816300.0
2009-08-26 10:00:00,21.55,21.83,21.53,21.79,1425000.0,16.1895,16.3999,16.1745,16.3698,1425000.0
2009-08-26 10:10:00,21.79,21.95,21.71,21.95,948300.0,16.3698,16.49,16.3097,16.49,948300.0
2009-08-26 10:20:00,21.95,21.96,21.73,21.76,724900.0,16.49,16.4976,16.3248,16.3473,724900.0
2009-08-26 10:30:00,21.76,21.88,21.74,21.84,415700.0,16.3473,16.4375,16.3323,16.4074,415700.0
2009-08-26 10:40:00,21.84,21.84,21.69,21.7,434500.0,16.4074,16.4074,16.2947,16.3022,434500.0
2009-08-26 10:50:00,21.7,21.7,21.59,21.64,486600.0,16.3022,16.3022,16.2196,16.2572,486600.0
2009-08-26 11:00:00,21.64,21.76,21.59,21.6,293600.0,16.2572,16.3473,16.2196,16.2271,293600.0
2009-08-26 11:10:00,21.59,21.63,21.57,21.6,366500.0,16.2196,16.2496,16.2046,16.2271,366500.0
2009-08-26 11:20:00,21.61,21.65,21.57,21.64,259000.0,16.2346,16.2647,16.2046,16.2572,259000.0
2009-08-26 11:30:00,21.64,21.67,21.58,21.58,228400.0,16.2572,16.2797,16.2121,16.2121,228400.0
2009-08-26 11:40:00,21.57,21.61,21.56,21.6,122700.0,16.2046,16.2346,16.1971,16.2271,122700.0
2009-08-26 11:50:00,21.61,21.65,21.54,21.56,166800.0,16.2346,16.2647,16.182,16.1971,166800.0
2009-08-26 12:00:00,21.55,21.56,21.48,21.49,160300.0,16.1895,16.1971,16.137,16.1445,160300.0
2009-08-26 12:10:00,21.49,21.52,21.48,21.52,228700.0,16.1445,16.167,16.137,16.167,228700.0
2009-08-26 12:20:00,21.52,21.6,21.51,21.55,336200.0,16.167,16.2271,16.1595,16.1895,336200.0
2009-08-26 12:30:00,21.56,21.56,21.52,21.53,220000.0,16.1971,16.1971,16.167,16.1745,220000.0
2009-08-26 12:40:00,21.52,21.53,21.5,21.51,170100.0,16.167,16.1745,16.152,16.1595,170100.0
2009-08-26 12:50:00,21.5,21.5,21.45,21.47,215900.0,16.152,16.152,16.1144,16.1294,215900.0
2009-08-26 13:00:00,21.46,21.47,21.39,21.44,287200.0,16.1219,16.1294,16.0693,16.1069,287200.0
2009-08-26 13:10:00,21.44,21.45,21.4,21.43,206900.0,16.1069,16.1144,16.0769,16.0994,206900.0
2009-08-26 13:20:00,21.43,21.52,21.42,21.51,174100.0,16.0994,16.167,16.0919,16.1595,174100.0
2009-08-26 13:30:00,21.51,21.55,21.48,21.55,199400.0,16.1595,16.1895,16.137,16.1895,199400.0
2009-08-26 13:40:00,21.55,21.58,21.54,21.55,268800.0,16.1895,16.2121,16.182,16.1895,268800.0
2009-08-26 13:50:00,21.55,21.58,21.48,21.58,239200.0,16.1895,16.2121,16.137,16.2121,239200.0
2009-08-26 14:00:00,21.58,21.59,21.49,21.51,183900.0,16.2121,16.2196,16.1445,16.1595,183900.0
2009-08-26 14:10:00,21.51,21.53,21.47,21.53,222000.0,16.1595,16.1745,16.1294,16.1745,222000.0
2009-08-26 14:20:00,21.54,21.59,21.53,21.58,374200.0,16.182,16.2196,16.1745,16.2121,374200.0
2009-08-26 14:30:00,21.58,21.6,21.54,21.54,199000.0,16.2121,16.2271,16.182,16.182,199000.0
2009-08-26 14:40:00,21.55,21.6,21.53,21.58,162600.0,16.1895,16.2271,16.1745,16.2121,162600.0
2009-08-26 14:50:00,21.58,21.58,21.5,21.57,309300.0,16.2121,16.2121,16.152,16.2046,309300.0
2009-08-26 15:00:00,21.56,21.58,21.51,21.58,482500.0,16.1971,16.2121,16.1595,16.2121,482500.0
2009-08-26 15:10:00,21.58,21.61,21.51,21.53,311900.0,16.2121,16.2346,16.1595,16.1745,311900.0
2009-08-26 15:20:00,21.52,21.55,21.5,21.51,291400.0,16.167,16.1895,16.152,16.1595,291400.0
2009-08-26 15:30:00,21.51,21.53,21.47,21.52,498500.0,16.1595,16.1745,16.1294,16.167,498500.0
2009-08-26 15:40:00,21.51,21.61,21.49,21.6,1047700.0,16.1595,16.2346,16.1445,16.2271,1047700.0
2009-08-26 15:50:00,21.61,21.62,21.54,21.57,1185500.0,16.2346,16.2421,16.182,16.2046,1185500.0
2009-08-27 09:30:00,21.66,21.78,21.56,21.68,621400.0,16.2722,16.3623,16.1971,16.2872,621400.0
2009-08-27 09:40:00,21.68,21.74,21.56,21.57,582900.0,16.2872,16.3323,16.1971,16.2046,582900.0
2009-08-27 09:50:00,21.57,21.58,21.4,21.41,675500.0,16.2046,16.2121,16.0769,16.0844,675500.0
2009-08-27 10:00:00,21.41,21.47,21.36,21.41,934400.0,16.0844,16.1294,16.0468,16.0844,934400.0
2009-08-27 10:10:00,21.41,21.5,21.38,21.4,554400.0,16.0844,16.152,16.0618,16.0769,554400.0
2009-08-27 10:20:00,21.4,21.54,21.4,21.53,321400.0,16.0769,16.182,16.0769,16.1745,321400.0
2009-08-27 10:30:00,21.53,21.62,21.52,21.59,248500.0,16.1745,16.2421,16.167,16.2196,248500.0
2009-08-27 10:40:00,21.59,21.67,21.57,21.65,425900.0,16.2196,16.2797,16.2046,16.2647,425900.0
2009-08-27 10:50:00,21.66,21.67,21.54,21.54,133300.0,16.2722,16.2797,16.182,16.182,133300.0
2009-08-27 11:00:00,21.54,21.58,21.51,21.56,175800.0,16.182,16.2121,16.1595,16.1971,175800.0
2009-08-27 11:10:00,21.57,21.58,21.52,21.53,100600.0,16.2046,16.2121,16.167,16.1745,100600.0
2009-08-27 11:20:00,21.53,21.61,21.51,21.6,183900.0,16.1745,16.2346,16.1595,16.2271,183900.0
2009-08-27 11:30:00,21.59,21.61,21.49,21.49,254600.0,16.2196,16.2346,16.1445,16.1445,254600.0
2009-08-27 11:40:00,21.5,21.62,21.48,21.6,108900.0,16.152,16.2421,16.137,16.2271,108900.0
2009-08-27 11:50:00,21.6,21.68,21.58,21.64,208300.0,16.2271,16.2872,16.2121,16.2572,208300.0
2009-08-27 12:00:00,21.63,21.68,21.53,21.66,249000.0,16.2496,16.2872,16.1745,16.2722,249000.0
2009-08-27 12:10:00,21.66,21.72,21.66,21.68,196500.0,16.2722,16.3173,16.2722,16.2872,196500.0
2009-08-27 12:20:00,21.68,21.73,21.66,21.73,123200.0,16.2872,16.3248,16.2722,16.3248,123200.0
2009-08-27 12:30:00,21.73,21.75,21.63,21.67,303900.0,16.3248,16.3398,16.2496,16.2797,303900.0
2009-08-27 12:40:00,21.66,21.67,21.62,21.67,110600.0,16.2722,16.2797,16.2421,16.2797,110600.0
2009-08-27 12:50:00,21.67,21.72,21.66,21.7,170200.0,16.2797,16.3173,16.2722,16.3022,170200.0
2009-08-27 13:00:00,21.71,21.75,21.7,21.71,276100.0,16.3097,16.3398,16.3022,16.3097,276100.0
2009-08-27 13:10:00,21.71,21.72,21.65,21.69,176900.0,16.3097,16.3173,16.2647,16.2947,176900.0
2009-08-27 13:20:00,21.69,21.71,21.65,21.69,173100.0,16.2947,16.3097,16.2647,16.2947,173100.0
2009-08-27 13:30:00,21.69,21.77,21.68,21.7,221200.0,16.2947,16.3548,16.2872,16.3022,221200.0
2009-08-27 13:40:00,21.7,21.74,21.65,21.69,215200.0,16.3022,16.3323,16.2647,16.2947,215200.0
2009-08-27 13:50:00,21.68,21.76,21.66,21.71,167100.0,16.2872,16.3473,16.2722,16.3097,167100.0
2009-08-27 14:00:00,21.72,21.76,21.72,21.72,172700.0,16.3173,16.3473,16.3173,16.3173,172700.0
2009-08-27 14:10:00,21.73,21.76,21.72,21.74,211300.0,16.3248,16.3473,16.3173,16.3323,211300.0
2009-08-27 14:20:00,21.75,21.8,21.71,21.78,296600.0,16.3398,16.3774,16.3097,16.3623,296600.0
2009-08-27 14:30:00,21.79,21.88,21.78,21.84,421000.0,16.3698,16.4375,16.3623,16.4074,421000.0
2009-08-27 14:40:00,21.85,21.9,21.84,21.86,245000.0,16.4149,16.4525,16.4074,16.4224,245000.0
2009-08-27 14:50:00,21.86,21.88,21.83,21.86,167100.0,16.4224,16.4375,16.3999,16.4224,167100.0
2009-08-27 15:00:00,21.86,21.88,21.8,21.8,251900.0,16.4224,16.4375,16.3774,16.3774,251900.0
2009-08-27 15:10:00,21.8,21.85,21.78,21.82,216400.0,16.3774,16.4149,16.3623,16.3924,216400.0
2009-08-27 15:20:00,21.81,21.84,21.76,21.79,350800.0,16.3849,16.4074,16.3473,16.3698,350800.0
2009-08-27 15:30:00,21.79,21.8,21.73,21.75,320100.0,16.3698,16.3774,16.3248,16.3398,320100.0
2009-08-27 15:40:00,21.75,21.76,21.69,21.69,516400.0,16.3398,16.3473,16.2947,16.2947,516400.0
2009-08-27 15:50:00,21.69,21.72,21.66,21.71,786400.0,16.2947,16.3173,16.2722,16.3097,786400.0
2009-08-28 09:30:00,21.81,21.95,21.65,21.72,500700.0,16.3849,16.49,16.2647,16.3173,500700.0
2009-08-28 09:40:00,21.71,21.71,21.51,21.57,290100.0,16.3097,16.3097,16.1595,16.2046,290100.0
2009-08-28 09:50:00,21.57,21.62,21.35,21.37,818700.0,16.2046,16.2421,16.0393,16.0543,818700.0
2009-08-28 10:00:00,21.36,21.56,21.34,21.51,580000.0,16.0468,16.1971,16.0318,16.1595,580000.0
2009-08-28 10:10:00,21.51,21.59,21.43,21.48,234700.0,16.1595,16.2196,16.0994,16.137,234700.0
2009-08-28 10:20:00,21.48,21.55,21.44,21.5,288000.0,16.137,16.1895,16.1069,16.152,288000.0
2009-08-28 10:30:00,21.51,21.57,21.43,21.57,177300.0,16.1595,16.2046,16.0994,16.2046,177300.0
2009-08-28 10:40:00,21.56,21.61,21.49,21.6,200300.0,16.1971,16.2346,16.1445,16.2271,200300.0
2009-08-28 10:50:00,21.6,21.64,21.54,21.61,415400.0,16.2271,16.2572,16.182,16.2346,415400.0
2009-08-28 11:00:00,21.6,21.66,21.56,21.58,181100.0,16.2271,16.2722,16.1971,16.2121,181100.0
2009-08-28 11:10:00,21.58,21.67,21.56,21.65,140600.0,16.2121,16.2797,16.1971,16.2647,140600.0
2009-08-28 11:20:00,21.65,21.7,21.64,21.7,112100.0,16.2647,16.3022,16.2572,16.3022,112100.0
2009-08-28 11:30:00,21.7,21.74,21.69,21.72,150800.0,16.3022,16.3323,16.2947,16.3173,150800.0
2009-08-28 11:40:00,21.72,21.73,21.68,21.72,110200.0,16.3173,16.3248,16.2872,16.3173,110200.0
2009-08-28 11:50:00,21.71,21.74,21.67,21.74,263300.0,16.3097,16.3323,16.2797,16.3323,263300.0
2009-08-28 12:00:00,21.73,21.78,21.71,21.71,197100.0,16.3248,16.3623,16.3097,16.3097,197100.0
2009-08-28 12:10:00,21.71,21.75,21.65,21.67,332500.0,16.3097,16.3398,16.2647,16.2797,332500.0
2009-08-28 12:20:00,21.67,21.7,21.63,21.63,279800.0,16.2797,16.3022,16.2496,16.2496,279800.0
2009-08-28 12:30:00,21.63,21.73,21.63,21.73,161600.0,16.2496,16.3248,16.2496,16.3248,161600.0
2009-08-28 12:40:00,21.74,21.74,21.68,21.68,91500.0,16.3323,16.3323,16.2872,16.2872,91500.0
2009-08-28 12:50:00,21.68,21.68,21.6,21.6,141300.0,16.2872,16.2872,16.2271,16.2271,141300.0
2009-08-28 13:00:00,21.61,21.65,21.61,21.62,92000.0,16.2346,16.2647,16.2346,16.2421,92000.0
2009-08-28 13:10:00,21.63,21.65,21.62,21.63,191500.0,16.2496,16.2647,16.2421,16.2496,191500.0
2009-08-28 13:20:00,21.63,21.7,21.62,21.67,313500.0,16.2496,16.3022,16.2421,16.2797,313500.0
2009-08-28 13:30:00,21.68,21.72,21.67,21.7,65600.0,16.2872,16.3173,16.2797,16.3022,65600.0
2009-08-28 13:40:00,21.7,21.74,21.69,21.74,147400.0,16.3022,16.3323,16.2947,16.3323,147400.0
2009-08-28 13:50:00,21.74,21.77,21.73,21.74,160200.0,16.3323,16.3548,16.3248,16.3323,160200.0
2009-08-28 14:00:00,21.75,21.75,21.71,21.75,132200.0,16.3398,16.3398,16.3097,16.3398,132200.0
2009-08-28 14:10:00,21.75,21.81,21.74,21.81,176100.0,16.3398,16.3849,16.3323,16.3849,176100.0
2009-08-28 14:20:00,21.8,21.81,21.77,21.79,133900.0,16.3774,16.3849,16.3548,16.3698,133900.0
2009-08-28 14:30:00,21.8,21.8,21.71,21.72,219400.0,16.3774,16.3774,16.3097,16.3173,219400.0
2009-08-28 14:40:00,21.72,21.77,21.71,21.75,114300.0,16.3173,16.3548,16.3097,16.3398,114300.0
2009-08-28 14:50:00,21.75,21.79,21.74,21.78,128300.0,16.3398,16.3698,16.3323,16.3623,128300.0
2009-08-28 15:00:00,21.78,21.81,21.71,21.73,447000.0,16.3623,16.3849,16.3097,16.3248,447000.0
2009-08-28 15:10:00,21.74,21.74,21.67,21.69,352700.0,16.3323,16.3323,16.2797,16.2947,352700.0
2009-08-28 15:20:00,21.69,21.73,21.67,21.68,210600.0,16.2947,16.3248,16.2797,16.2872,210600.0
2009-08-28 15:30:00,21.68,21.75,21.65,21.67,327900.0,16.2872,16.3398,16.2647,16.2797,327900.0
2009-08-28 15:40:00,21.67,21.72,21.65,21.69,249500.0,16.2797,16.3173,16.2647,16.2947,249500.0
2009-08-28 15:50:00,21.69,21.73,21.67,21.71,568300.0,16.2947,16.3248,16.2797,16.3097,568300.0
2009-08-31 09:30:00,21.55,21.61,21.4,21.59,377800.0,16.1895,16.2346,16.0769,16.2196,377800.0
2009-08-31 09:40:00,21.6,21.6,21.34,21.38,303200.0,16.2271,16.2271,16.0318,16.0618,303200.0
2009-08-31 09:50:00,21.38,21.44,21.27,21.4,345900.0,16.0618,16.1069,15.9792,16.0769,345900.0
2009-08-31 10:00:00,21.39,21.44,21.35,21.44,211600.0,16.0693,16.1069,16.0393,16.1069,211600.0
2009-08-31 10:10:00,21.43,21.48,21.36,21.48,283600.0,16.0994,16.137,16.0468,16.137,283600.0
2009-08-31 10:20:00,21.47,21.52,21.36,21.44,226000.0,16.1294,16.167,16.0468,16.1069,226000.0
2009-08-31 10:30:00,21.44,21.47,21.35,21.45,207400.0,16.1069,16.1294,16.0393,16.1144,207400.0
2009-08-31 10:40:00,21.46,21.54,21.45,21.52,171100.0,16.1219,16.182,16.1144,16.167,171100.0
2009-08-31 10:50:00,21.53,21.58,21.48,21.54,141800.0,16.1745,16.2121,16.137,16.182,141800.0
2009-08-31 11:00:00,21.55,21.55,21.44,21.48,152100.0,16.1895,16.1895,16.1069,16.137,152100.0
2009-08-31 11:10:00,21.48,21.51,21.46,21.46,280200.0,16.137,16.1595,16.1219,16.1219,280200.0
2009-08-31 11:20:00,21.46,21.51,21.44,21.45,130800.0,16.1219,16.1595,16.1069,16.1144,130800.0
2009-08-31 11:30:00,21.46,21.49,21.42,21.48,190500.0,16.1219,16.1445,16.0919,16.137,190500.0
2009-08-31 11:40:00,21.48,21.49,21.45,21.45,113100.0,16.137,16.1445,16.1144,16.1144,113100.0
2009-08-31 11:50:00,21.45,21.47,21.42,21.45,76000.0,16.1144,16.1294,16.0919,16.1144,76000.0
2009-08-31 12:00:00,21.45,21.49,21.44,21.45,133700.0,16.1144,16.1445,16.1069,16.1144,133700.0
2009-08-31 12:10:00,21.46,21.5,21.44,21.45,92100.0,16.1219,16.152,16.1069,16.1144,92100.0
2009-08-31 12:20:00,21.46,21.51,21.45,21.45,122600.0,16.1219,16.1595,16.1144,16.1144,122600.0
2009-08-31 12:30:00,21.45,21.46,21.39,21.43,171700.0,16.1144,16.1219,16.0693,16.0994,171700.0
2009-08-31 12:40:00,21.43,21.45,21.42,21.43,86400.0,16.0994,16.1144,16.0919,16.0994,86400.0
2009-08-31 12:50:00,21.43,21.45,21.41,21.41,86400.0,16.0994,16.1144,16.0844,16.0844,86400.0
2009-08-31 13:00:00,21.42,21.42,21.39,21.4,67600.0,16.0919,16.0919,16.0693,16.0769,67600.0
2009-08-31 13:10:00,21.4,21.46,21.4,21.45,64400.0,16.0769,16.1219,16.0769,16.1144,64400.0
2009-08-31 13:20:00,21.46,21.47,21.45,21.45,63000.0,16.1219,16.1294,16.1144,16.1144,63000.0
2009-08-31 13:30:00,21.45,21.46,21.42,21.45,80600.0,16.1144,16.1219,16.0919,16.1144,80600.0
2009-08-31 13:40:00,21.46,21.46,21.39,21.39,62000.0,16.1219,16.1219,16.0693,16.0693,62000.0
2009-08-31 13:50:00,21.39,21.42,21.39,21.41,104000.0,16.0693,16.0919,16.0693,16.0844,104000.0
2009-08-31 14:00:00,21.41,21.42,21.38,21.41,116200.0,16.0844,16.0919,16.0618,16.0844,116200.0
2009-08-31 14:10:00,21.42,21.43,21.4,21.42,70600.0,16.0919,16.0994,16.0769,16.0919,70600.0
2009-08-31 14:20:00,21.43,21.47,21.42,21.44,100500.0,16.0994,16.1294,16.0919,16.1069,100500.0
2009-08-31 14:30:00,21.44,21.49,21.43,21.49,82700.0,16.1069,16.1445,16.0994,16.1445,82700.0
2009-08-31 14:40:00,21.48,21.5,21.47,21.48,81800.0,16.137,16.152,16.1294,16.137,81800.0
2009-08-31 14:50:00,21.48,21.52,21.46,21.46,161900.0,16.137,16.167,16.1219,16.1219,161900.0
2009-08-31 15:00:00,21.46,21.47,21.42,21.42,99900.0,16.1219,16.1294,16.0919,16.0919,99900.0
2009-08-31 15:10:00,21.42,21.44,21.37,21.42,251600.0,16.0919,16.1069,16.0543,16.0919,251600.0
2009-08-31 15:20:00,21.42,21.45,21.37,21.42,304000.0,16.0919,16.1144,16.0543,16.0919,304000.0
2009-08-31 15:30:00,21.43,21.47,21.42,21.46,137900.0,16.0994,16.1294,16.0919,16.1219,137900.0
2009-08-31 15:40:00,21.45,21.48,21.43,21.47,277800.0,16.1144,16.137,16.0994,16.1294,277800.0
2009-08-31 15:50:00,21.48,21.54,21.45,21.53,931400.0,16.137,16.182,16.1144,16.1745,931400.0
2009-09-01 09:30:00,21.26,21.39,21.2,21.29,616000.0,15.9717,16.0693,15.9266,15.9942,616000.0
2009-09-01 09:40:00,21.29,21.5,21.28,21.49,356600.0,15.9942,16.152,15.9867,16.1445,356600.0
2009-09-01 09:50:00,21.49,21.54,21.43,21.5,368600.0,16.1445,16.182,16.0994,16.152,368600.0
2009-09-01 10:00:00,21.49,21.61,21.45,21.46,348500.0,16.1445,16.2346,16.1144,16.1219,348500.0
2009-09-01 10:10:00,21.47,21.47,21.21,21.29,457500.0,16.1294,16.1294,15.9341,15.9942,457500.0
2009-09-01 10:20:00,21.3,21.46,21.25,21.43,478600.0,16.0017,16.1219,15.9642,16.0994,478600.0
2009-09-01 10:30:00,21.43,21.48,21.4,21.42,282900.0,16.0994,16.137,16.0769,16.0919,282900.0
2009-09-01 10:40:00,21.43,21.46,21.29,21.35,358400.0,16.0994,16.1219,15.9942,16.0393,358400.0
2009-09-01 10:50:00,21.35,21.42,21.3,21.3,433400.0,16.0393,16.0919,16.0017,16.0017,433400.0
2009-09-01 11:00:00,21.3,21.32,21.21,21.24,399400.0,16.0017,16.0168,15.9341,15.9567,399400.0
2009-09-01 11:10:00,21.24,21.24,21.09,21.2,591800.0,15.9567,15.9567,15.844,15.9266,591800.0
2009-09-01 11:20:00,21.19,21.19,21.0,21.01,335000.0,15.9191,15.9191,15.7764,15.7839,335000.0
2009-09-01 11:30:00,21.01,21.01,20.84,20.94,530600.0,15.7839,15.7839,15.6562,15.7313,530600.0
2009-09-01 11:40:00,20.94,21.02,20.92,20.93,362500.0,15.7313,15.7914,15.7163,15.7238,362500.0
2009-09-01 11:50:00,20.93,20.97,20.82,20.83,206400.0,15.7238,15.7538,15.6411,15.6486,206400.0
2009-09-01 12:00:00,20.83,20.87,20.79,20.83,226200.0,15.6486,15.6787,15.6186,15.6486,226200.0
2009-09-01 12:10:00,20.84,20.86,20.78,20.82,322800.0,15.6562,15.6712,15.6111,15.6411,322800.0
2009-09-01 12:20:00,20.82,20.82,20.7,20.74,403200.0,15.6411,15.6411,15.551,15.581,403200.0
2009-09-01 12:30:00,20.73,20.83,20.71,20.8,475500.0,15.5735,15.6486,15.5585,15.6261,475500.0
2009-09-01 12:40:00,20.81,20.88,20.8,20.85,207700.0,15.6336,15.6862,15.6261,15.6637,207700.0
2009-09-01 12:50:00,20.85,20.89,20.83,20.83,149000.0,15.6637,15.6937,15.6486,15.6486,149000.0
2009-09-01 13:00:00,20.84,20.85,20.72,20.76,226500.0,15.6562,15.6637,15.566,15.5961,226500.0
2009-09-01 13:10:00,20.76,20.76,20.68,20.72,334300.0,15.5961,15.5961,15.536,15.566,334300.0
2009-09-01 13:20:00,20.72,20.78,20.69,20.74,163300.0,15.566,15.6111,15.5435,15.581,163300.0
2009-09-01 13:30:00,20.75,20.75,20.66,20.67,336200.0,15.5885,15.5885,15.5209,15.5284,336200.0
2009-09-01 13:40:00,20.67,20.81,20.66,20.77,408300.0,15.5284,15.6336,15.5209,15.6036,408300.0
2009-09-01 13:50:00,20.77,20.85,20.76,20.83,293600.0,15.6036,15.6637,15.5961,15.6486,293600.0
2009-09-01 14:00:00,20.84,20.86,20.82,20.85,163400.0,15.6562,15.6712,15.6411,15.6637,163400.0
2009-09-01 14:10:00,20.85,20.87,20.8,20.87,262800.0,15.6637,15.6787,15.6261,15.6787,262800.0
2009-09-01 14:20:00,20.87,20.88,20.81,20.85,161000.0,15.6787,15.6862,15.6336,15.6637,161000.0
2009-09-01 14:30:00,20.84,20.9,20.83,20.89,244000.0,15.6562,15.7012,15.6486,15.6937,244000.0
2009-09-01 14:40:00,20.89,20.9,20.83,20.86,430300.0,15.6937,15.7012,15.6486,15.6712,430300.0
2009-09-01 14:50:00,20.85,20.91,20.84,20.88,432000.0,15.6637,15.7087,15.6562,15.6862,432000.0
2009-09-01 15:00:00,20.89,20.91,20.86,20.88,220000.0,15.6937,15.7087,15.6712,15.6862,220000.0
2009-09-01 15:10:00,20.89,20.92,20.88,20.91,310200.0,15.6937,15.7163,15.6862,15.7087,310200.0
2009-09-01 15:20:00,20.91,20.92,20.84,20.84,387500.0,15.7087,15.7163,15.6562,15.6562,387500.0
2009-09-01 15:30:00,20.84,20.88,20.83,20.83,243500.0,15.6562,15.6862,15.6486,15.6486,243500.0
2009-09-01 15:40:00,20.83,20.86,20.79,20.83,477100.0,15.6486,15.6712,15.6186,15.6486,477100.0
2009-09-01 15:50:00,20.83,20.93,20.82,20.84,1124600.0,15.6486,15.7238,15.6411,15.6562,1124600.0
2009-09-02 09:30:00,20.81,20.94,20.75,20.78,555000.0,15.6336,15.7313,15.5885,15.6111,555000.0
2009-09-02 09:40:00,20.77,20.93,20.77,20.88,559100.0,15.6036,15.7238,15.6036,15.6862,559100.0
2009-09-02 09:50:00,20.88,20.96,20.75,20.76,576400.0,15.6862,15.7463,15.5885,15.5961,576400.0
2009-09-02 10:00:00,20.76,20.88,20.7,20.84,563600.0,15.5961,15.6862,15.551,15.6562,563600.0
2009-09-02 10:10:00,20.84,20.88,20.78,20.85,282500.0,15.6562,15.6862,15.6111,15.6637,282500.0
2009-09-02 10:20:00,20.85,20.85,20.73,20.75,260200.0,15.6637,15.6637,15.5735,15.5885,260200.0
2009-09-02 10:30:00,20.76,20.81,20.66,20.77,372300.0,15.5961,15.6336,15.5209,15.6036,372300.0
2009-09-02 10:40:00,20.77,20.8,20.7,20.71,314900.0,15.6036,15.6261,15.551,15.5585,314900.0
2009-09-02 10:50:00,20.71,20.75,20.62,20.74,493400.0,15.5585,15.5885,15.4909,15.581,493400.0
2009-09-02 11:00:00,20.74,20.74,20.55,20.57,746400.0,15.581,15.581,15.4383,15.4533,746400.0
2009-09-02 11:10:00,20.57,20.61,20.55,20.6,380900.0,15.4533,15.4834,15.4383,15.4759,380900.0
2009-09-02 11:20:00,20.6,20.64,20.58,20.61,189100.0,15.4759,15.5059,15.4608,15.4834,189100.0
2009-09-02 11:30:00,20.62,20.66,20.58,20.65,163900.0,15.4909,15.5209,15.4608,15.5134,163900.0
2009-09-02 11:40:00,20.65,20.69,20.62,20.68,131600.0,15.5134,15.5435,15.4909,15.536,131600.0
2009-09-02 11:50:00,20.69,20.72,20.65,20.65,117100.0,15.5435,15.566,15.5134,15.5134,117100.0
2009-09-02 12:00:00,20.65,20.72,20.65,20.71,414300.0,15.5134,15.566,15.5134,15.5585,414300.0
2009-09-02 12:10:00,20.71,20.73,20.68,20.7,279300.0,15.5585,15.5735,15.536,15.551,279300.0
2009-09-02 12:20:00,20.7,20.81,20.7,20.77,308500.0,15.551,15.6336,15.551,15.6036,308500.0
2009-09-02 12:30:00,20.77,20.78,20.77,20.77,55000.0,15.6036,15.6111,15.6036,15.6036,55000.0
2009-09-02 12:40:00,20.77,20.81,20.76,20.8,55100.0,15.6036,15.6336,15.5961,15.6261,55100.0
2009-09-02 12:50:00,20.81,20.81,20.75,20.78,99100.0,15.6336,15.6336,15.5885,15.6111,99100.0
2009-09-02 13:00:00,20.77,20.78,20.71,20.73,106700.0,15.6036,15.6111,15.5585,15.5735,106700.0
2009-09-02 13:10:00,20.74,20.77,20.74,20.75,88200.0,15.581,15.6036,15.581,15.5885,88200.0
2009-09-02 13:20:00,20.76,20.79,20.73,20.78,78200.0,15.5961,15.6186,15.5735,15.6111,78200.0
2009-09-02 13:30:00,20.79,20.79,20.76,20.76,47800.0,15.6186,15.6186,15.5961,15.5961,47800.0
2009-09-02 13:40:00,20.77,20.81,20.76,20.81,52100.0,15.6036,15.6336,15.5961,15.6336,52100.0
2009-09-02 13:50:00,20.81,20.81,20.78,20.78,133700.0,15.6336,15.6336,15.6111,15.6111,133700.0
2009-09-02 14:00:00,20.78,20.84,20.76,20.82,211900.0,15.6111,15.6562,15.5961,15.6411,211900.0
2009-09-02 14:10:00,20.82,20.86,20.81,20.86,142600.0,15.6411,15.6712,15.6336,15.6712,142600.0
2009-09-02 14:20:00,20.86,20.87,20.84,20.86,103600.0,15.6712,15.6787,15.6562,15.6712,103600.0
2009-09-02 14:30:00,20.87,20.91,20.85,20.88,178700.0,15.6787,15.7087,15.6637,15.6862,178700.0
2009-09-02 14:40:00,20.88,20.92,20.86,20.87,199100.0,15.6862,15.7163,15.6712,15.6787,199100.0
2009-09-02 14:50:00,20.88,20.9,20.85,20.85,124200.0,15.6862,15.7012,15.6637,15.6637,124200.0
2009-09-02 15:00:00,20.85,20.87,20.8,20.84,298900.0,15.6637,15.6787,15.6261,15.6562,298900.0
2009-09-02 15:10:00,20.83,20.95,20.83,20.93,152400.0,15.6486,15.7388,15.6486,15.7238,152400.0
2009-09-02 15:20:00,20.94,20.95,20.89,20.89,215400.0,15.7313,15.7388,15.6937,15.6937,215400.0
2009-09-02 15:30:00,20.9,20.93,20.89,20.93,134100.0,15.7012,15.7238,15.6937,15.7238,134100.0
2009-09-02 15:40:00,20.92,20.93,20.85,20.85,205300.0,15.7163,15.7238,15.6637,15.6637,205300.0
2009-09-02 15:50:00,20.86,20.91,20.83,20.85,742600.0,15.6712,15.7087,15.6486,15.6637,742600.0
2009-09-03 09:30:00,20.87,21.07,20.87,20.91,491000.0,15.6787,15.8289,15.6787,15.7087,491000.0
2009-09-03 09:40:00,20.9,20.92,20.8,20.86,219600.0,15.7012,15.7163,15.6261,15.6712,219600.0
2009-09-03 09:50:00,20.87,20.99,20.84,20.99,442000.0,15.6787,15.7688,15.6562,15.7688,442000.0
2009-09-03 10:00:00,20.98,21.06,20.87,21.04,727600.0,15.7613,15.8214,15.6787,15.8064,727600.0
2009-09-03 10:10:00,21.04,21.05,20.94,20.97,332800.0,15.8064,15.8139,15.7313,15.7538,332800.0
2009-09-03 10:20:00,20.97,21.01,20.89,21.01,225800.0,15.7538,15.7839,15.6937,15.7839,225800.0
2009-09-03 10:30:00,21.0,21.03,20.97,21.01,141500.0,15.7764,15.7989,15.7538,15.7839,141500.0
2009-09-03 10:40:00,21.01,21.04,20.96,20.97,134300.0,15.7839,15.8064,15.7463,15.7538,134300.0
2009-09-03 10:50:00,20.96,21.0,20.95,20.95,117200.0,15.7463,15.7764,15.7388,15.7388,117200.0
2009-09-03 11:00:00,20.95,21.04,20.95,21.04,268400.0,15.7388,15.8064,15.7388,15.8064,268400.0
2009-09-03 11:10:00,21.04,21.07,21.0,21.01,168500.0,15.8064,15.8289,15.7764,15.7839,168500.0
2009-09-03 11:20:00,21.02,21.08,21.01,21.06,88900.0,15.7914,15.8365,15.7839,15.8214,88900.0
2009-09-03 11:30:00,21.05,21.09,21.03,21.03,306900.0,15.8139,15.844,15.7989,15.7989,306900.0
2009-09-03 11:40:00,21.03,21.04,20.99,20.99,77600.0,15.7989,15.8064,15.7688,15.7688,77600.0
2009-09-03 11:50:00,20.99,21.04,20.98,21.01,128600.0,15.7688,15.8064,15.7613,15.7839,128600.0
2009-09-03 12:00:00,21.01,21.1,20.99,21.09,165100.0,15.7839,15.8515,15.7688,15.844,165100.0
2009-09-03 12:10:00,21.1,21.13,21.08,21.09,141100.0,15.8515,15.874,15.8365,15.844,141100.0
2009-09-03 12:20:00,21.09,21.11,21.08,21.1,65500.0,15.844,15.859,15.8365,15.8515,65500.0
2009-09-03 12:30:00,21.1,21.1,21.02,21.02,82000.0,15.8515,15.8515,15.7914,15.7914,82000.0
2009-09-03 12:40:00,21.03,21.1,21.02,21.09,156700.0,15.7989,15.8515,15.7914,15.844,156700.0
2009-09-03 12:50:00,21.1,21.12,21.08,21.08,89300.0,15.8515,15.8665,15.8365,15.8365,89300.0
2009-09-03 13:00:00,21.09,21.12,21.07,21.07,74800.0,15.844,15.8665,15.8289,15.8289,74800.0
2009-09-03 13:10:00,21.08,21.11,21.07,21.11,103600.0,15.8365,15.859,15.8289,15.859,103600.0
2009-09-03 13:20:00,21.11,21.16,21.1,21.16,119800.0,15.859,15.8966,15.8515,15.8966,119800.0
2009-09-03 13:30:00,21.15,21.18,21.13,21.17,221400.0,15.889,15.9116,15.874,15.9041,221400.0
2009-09-03 13:40:00,21.17,21.18,21.08,21.09,87400.0,15.9041,15.9116,15.8365,15.844,87400.0
2009-09-03 13:50:00,21.09,21.11,21.07,21.07,137700.0,15.844,15.859,15.8289,15.8289,137700.0
2009-09-03 14:00:00,21.08,21.12,21.08,21.09,78400.0,15.8365,15.8665,15.8365,15.844,78400.0
2009-09-03 14:10:00,21.09,21.12,21.08,21.11,122800.0,15.844,15.8665,15.8365,15.859,122800.0
2009-09-03 14:20:00,21.11,21.11,21.08,21.11,85700.0,15.859,15.859,15.8365,15.859,85700.0
2009-09-03 14:30:00,21.11,21.11,21.07,21.09,195800.0,15.859,15.859,15.8289,15.844,195800.0
2009-09-03 14:40:00,21.09,21.14,21.07,21.13,192200.0,15.844,15.8815,15.8289,15.874,192200.0
2009-09-03 14:50:00,21.13,21.16,21.12,21.14,124400.0,15.874,15.8966,15.8665,15.8815,124400.0
2009-09-03 15:00:00,21.14,21.21,21.13,21.18,261300.0,15.8815,15.9341,15.874,15.9116,261300.0
2009-09-03 15:10:00,21.18,21.21,21.18,21.19,183400.0,15.9116,15.9341,15.9116,15.9191,183400.0
2009-09-03 15:20:00,21.19,21.22,21.18,21.2,213500.0,15.9191,15.9416,15.9116,15.9266,213500.0
2009-09-03 15:30:00,21.2,21.28,21.2,21.27,247500.0,15.9266,15.9867,15.9266,15.9792,247500.0
2009-09-03 15:40:00,21.28,21.28,21.23,21.27,485900.0,15.9867,15.9867,15.9491,15.9792,485900.0
2009-09-03 15:50:00,21.26,21.32,21.26,21.29,805000.0,15.9717,16.0168,15.9717,15.9942,805000.0
2009-09-04 09:30:00,21.37,21.43,21.23,21.39,395400.0,16.0543,16.0994,15.9491,16.0693,395400.0
2009-09-04 09:40:00,21.39,21.51,21.32,21.36,655800.0,16.0693,16.1595,16.0168,16.0468,655800.0
2009-09-04 09:50:00,21.36,21.4,21.31,21.31,317300.0,16.0468,16.0769,16.0092,16.0092,317300.0
2009-09-04 10:00:00,21.32,21.43,21.31,21.39,337700.0,16.0168,16.0994,16.0092,16.0693,337700.0
2009-09-04 10:10:00,21.38,21.52,21.36,21.52,251800.0,16.0618,16.167,16.0468,16.167,251800.0
2009-09-04 10:20:00,21.52,21.62,21.51,21.55,318600.0,16.167,16.2421,16.1595,16.1895,318600.0
2009-09-04 10:30:00,21.55,21.6,21.51,21.56,209100.0,16.1895,16.2271,16.1595,16.1971,209100.0
2009-09-04 10:40:00,21.57,21.63,21.57,21.59,197900.0,16.2046,16.2496,16.2046,16.2196,197900.0
2009-09-04 10:50:00,21.59,21.6,21.49,21.51,148100.0,16.2196,16.2271,16.1445,16.1595,148100.0
2009-09-04 11:00:00,21.51,21.52,21.49,21.5,230900.0,16.1595,16.167,16.1445,16.152,230900.0
2009-09-04 11:10:00,21.51,21.52,21.49,21.51,111500.0,16.1595,16.167,16.1445,16.1595,111500.0
2009-09-04 11:20:00,21.51,21.53,21.49,21.5,136600.0,16.1595,16.1745,16.1445,16.152,136600.0
2009-09-04 11:30:00,21.5,21.54,21.47,21.49,217800.0,16.152,16.182,16.1294,16.1445,217800.0
2009-09-04 11:40:00,21.5,21.5,21.48,21.48,29000.0,16.152,16.152,16.137,16.137,29000.0
2009-09-04 11:50:00,21.49,21.54,21.48,21.54,71400.0,16.1445,16.182,16.137,16.182,71400.0
2009-09-04 12:00:00,21.53,21.65,21.53,21.64,137200.0,16.1745,16.2647,16.1745,16.2572,137200.0
2009-09-04 12:10:00,21.64,21.65,21.6,21.62,112100.0,16.2572,16.2647,16.2271,16.2421,112100.0
2009-09-04 12:20:00,21.62,21.65,21.59,21.59,151500.0,16.2421,16.2647,16.2196,16.2196,151500.0
2009-09-04 12:30:00,21.6,21.62,21.56,21.56,84000.0,16.2271,16.2421,16.1971,16.1971,84000.0
2009-09-04 12:40:00,21.57,21.57,21.53,21.54,39400.0,16.2046,16.2046,16.1745,16.182,39400.0
2009-09-04 12:50:00,21.54,21.56,21.53,21.54,65000.0,16.182,16.1971,16.1745,16.182,65000.0
2009-09-04 13:00:00,21.55,21.55,21.5,21.5,86200.0,16.1895,16.1895,16.152,16.152,86200.0
2009-09-04 13:10:00,21.5,21.55,21.5,21.55,47100.0,16.152,16.1895,16.152,16.1895,47100.0
2009-09-04 13:20:00,21.55,21.57,21.53,21.54,107700.0,16.1895,16.2046,16.1745,16.182,107700.0
2009-09-04 13:30:00,21.53,21.55,21.5,21.5,131000.0,16.1745,16.1895,16.152,16.152,131000.0
2009-09-04 13:40:00,21.5,21.54,21.5,21.52,144000.0,16.152,16.182,16.152,16.167,144000.0
2009-09-04 13:50:00,21.52,21.53,21.51,21.51,126500.0,16.167,16.1745,16.1595,16.1595,126500.0
2009-09-04 14:00:00,21.52,21.55,21.51,21.54,192500.0,16.167,16.1895,16.1595,16.182,192500.0
2009-09-04 14:10:00,21.54,21.55,21.52,21.55,57500.0,16.182,16.1895,16.167,16.1895,57500.0
2009-09-04 14:20:00,21.54,21.55,21.48,21.48,245600.0,16.182,16.1895,16.137,16.137,245600.0
2009-09-04 14:30:00,21.48,21.55,21.48,21.53,232100.0,16.137,16.1895,16.137,16.1745,232100.0
2009-09-04 14:40:00,21.53,21.57,21.53,21.57,147100.0,16.1745,16.2046,16.1745,16.2046,147100.0
2009-09-04 14:50:00,21.57,21.59,21.56,21.58,132300.0,16.2046,16.2196,16.1971,16.2121,132300.0
2009-09-04 15:00:00,21.58,21.59,21.51,21.51,239900.0,16.2121,16.2196,16.1595,16.1595,239900.0
2009-09-04 15:10:00,21.51,21.57,21.51,21.57,132100.0,16.1595,16.2046,16.1595,16.2046,132100.0
2009-09-04 15:20:00,21.57,21.59,21.54,21.54,254500.0,16.2046,16.2196,16.182,16.182,254500.0
2009-09-04 15:30:00,21.55,21.55,21.52,21.55,293900.0,16.1895,16.1895,16.167,16.1895,293900.0
2009-09-04 15:40:00,21.54,21.61,21.53,21.6,385300.0,16.182,16.2346,16.1745,16.2271,385300.0
2009-09-04 15:50:00,21.6,21.65,21.58,21.64,869000.0,16.2271,16.2647,16.2121,16.2572,869000.0
2009-09-08 09:30:00,21.89,21.92,21.75,21.86,745300.0,16.445,16.4675,16.3398,16.4224,745300.0
2009-09-08 09:40:00,21.86,21.86,21.73,21.74,523200.0,16.4224,16.4224,16.3248,16.3323,523200.0
2009-09-08 09:50:00,21.75,21.78,21.66,21.69,487900.0,16.3398,16.3623,16.2722,16.2947,487900.0
2009-09-08 10:00:00,21.68,21.76,21.67,21.74,398300.0,16.2872,16.3473,16.2797,16.3323,398300.0
2009-09-08 10:10:00,21.73,21.8,21.73,21.74,291900.0,16.3248,16.3774,16.3248,16.3323,291900.0
2009-09-08 10:20:00,21.75,21.82,21.72,21.81,244500.0,16.3398,16.3924,16.3173,16.3849,244500.0
2009-09-08 10:30:00,21.81,21.9,21.81,21.89,229000.0,16.3849,16.4525,16.3849,16.445,229000.0
2009-09-08 10:40:00,21.89,21.9,21.81,21.84,287500.0,16.445,16.4525,16.3849,16.4074,287500.0
2009-09-08 10:50:00,21.84,21.9,21.83,21.89,111100.0,16.4074,16.4525,16.3999,16.445,111100.0
2009-09-08 11:00:00,21.89,21.92,21.78,21.78,305900.0,16.445,16.4675,16.3623,16.3623,305900.0
2009-09-08 11:10:00,21.79,21.84,21.78,21.83,169600.0,16.3698,16.4074,16.3623,16.3999,169600.0
2009-09-08 11:20:00,21.82,21.93,21.82,21.85,219600.0,16.3924,16.475,16.3924,16.4149,219600.0
2009-09-08 11:30:00,21.85,21.85,21.73,21.76,247400.0,16.4149,16.4149,16.3248,16.3473,247400.0
2009-09-08 11:40:00,21.76,21.79,21.74,21.77,164100.0,16.3473,16.3698,16.3323,16.3548,164100.0
2009-09-08 11:50:00,21.76,21.8,21.75,21.8,165700.0,16.3473,16.3774,16.3398,16.3774,165700.0
2009-09-08 12:00:00,21.79,21.81,21.78,21.81,74800.0,16.3698,16.3849,16.3623,16.3849,74800.0
2009-09-08 12:10:00,21.8,21.81,21.76,21.77,148900.0,16.3774,16.3849,16.3473,16.3548,148900.0
2009-09-08 12:20:00,21.77,21.79,21.75,21.79,164700.0,16.3548,16.3698,16.3398,16.3698,164700.0
2009-09-08 12:30:00,21.78,21.79,21.75,21.76,77300.0,16.3623,16.3698,16.3398,16.3473,77300.0
2009-09-08 12:40:00,21.75,21.77,21.75,21.77,44400.0,16.3398,16.3548,16.3398,16.3548,44400.0
2009-09-08 12:50:00,21.77,21.78,21.76,21.77,126900.0,16.3548,16.3623,16.3473,16.3548,126900.0
2009-09-08 13:00:00,21.77,21.78,21.77,21.77,105100.0,16.3548,16.3623,16.3548,16.3548,105100.0
2009-09-08 13:10:00,21.77,21.79,21.77,21.78,170100.0,16.3548,16.3698,16.3548,16.3623,170100.0
2009-09-08 13:20:00,21.78,21.8,21.78,21.79,64100.0,16.3623,16.3774,16.3623,16.3698,64100.0
2009-09-08 13:30:00,21.8,21.8,21.78,21.78,116600.0,16.3774,16.3774,16.3623,16.3623,116600.0
2009-09-08 13:40:00,21.78,21.82,21.78,21.79,210400.0,16.3623,16.3924,16.3623,16.3698,210400.0
2009-09-08 13:50:00,21.79,21.81,21.78,21.8,225000.0,16.3698,16.3849,16.3623,16.3774,225000.0
2009-09-08 14:00:00,21.8,21.82,21.78,21.78,246900.0,16.3774,16.3924,16.3623,16.3623,246900.0
2009-09-08 14:10:00,21.78,21.84,21.78,21.81,156800.0,16.3623,16.4074,16.3623,16.3849,156800.0
2009-09-08 14:20:00,21.8,21.84,21.8,21.8,168500.0,16.3774,16.4074,16.3774,16.3774,168500.0
2009-09-08 14:30:00,21.81,21.84,21.8,21.84,338200.0,16.3849,16.4074,16.3774,16.4074,338200.0
2009-09-08 14:40:00,21.83,21.88,21.83,21.87,171200.0,16.3999,16.4375,16.3999,16.4299,171200.0
2009-09-08 14:50:00,21.86,21.87,21.82,21.83,270400.0,16.4224,16.4299,16.3924,16.3999,270400.0
2009-09-08 15:00:00,21.83,21.83,21.77,21.78,259200.0,16.3999,16.3999,16.3548,16.3623,259200.0
2009-09-08 15:10:00,21.78,21.81,21.78,21.78,350600.0,16.3623,16.3849,16.3623,16.3623,350600.0
2009-09-08 15:20:00,21.78,21.81,21.75,21.76,459400.0,16.3623,16.3849,16.3398,16.3473,459400.0
2009-09-08 15:30:00,21.76,21.79,21.75,21.78,344000.0,16.3473,16.3698,16.3398,16.3623,344000.0
2009-09-08 15:40:00,21.77,21.8,21.77,21.8,368300.0,16.3548,16.3774,16.3548,16.3774,368300.0
2009-09-08 15:50:00,21.8,21.81,21.75,21.77,814500.0,16.3774,16.3849,16.3398,16.3548,814500.0
2009-09-09 09:30:00,21.76,21.77,21.54,21.62,766700.0,16.3473,16.3548,16.182,16.2421,766700.0
2009-09-09 09:40:00,21.59,21.69,21.58,21.63,548700.0,16.2196,16.2947,16.2121,16.2496,548700.0
2009-09-09 09:50:00,21.63,21.73,21.61,21.63,424100.0,16.2496,16.3248,16.2346,16.2496,424100.0
2009-09-09 10:00:00,21.63,21.71,21.63,21.67,336200.0,16.2496,16.3097,16.2496,16.2797,336200.0
2009-09-09 10:10:00,21.67,21.67,21.64,21.65,298200.0,16.2797,16.2797,16.2572,16.2647,298200.0
2009-09-09 10:20:00,21.65,21.65,21.61,21.62,346000.0,16.2647,16.2647,16.2346,16.2421,346000.0
2009-09-09 10:30:00,21.63,21.69,21.61,21.68,147200.0,16.2496,16.2947,16.2346,16.2872,147200.0
2009-09-09 10:40:00,21.69,21.7,21.65,21.67,101800.0,16.2947,16.3022,16.2647,16.2797,101800.0
2009-09-09 10:50:00,21.67,21.68,21.64,21.65,113100.0,16.2797,16.2872,16.2572,16.2647,113100.0
2009-09-09 11:00:00,21.66,21.71,21.65,21.68,229100.0,16.2722,16.3097,16.2647,16.2872,229100.0
2009-09-09 11:10:00,21.68,21.72,21.68,21.72,110800.0,16.2872,16.3173,16.2872,16.3173,110800.0
2009-09-09 11:20:00,21.72,21.75,21.72,21.75,139300.0,16.3173,16.3398,16.3173,16.3398,139300.0
2009-09-09 11:30:00,21.75,21.82,21.72,21.82,287900.0,16.3398,16.3924,16.3173,16.3924,287900.0
2009-09-09 11:40:00,21.82,21.82,21.75,21.75,296000.0,16.3924,16.3924,16.3398,16.3398,296000.0
2009-09-09 11:50:00,21.76,21.77,21.74,21.75,133400.0,16.3473,16.3548,16.3323,16.3398,133400.0
2009-09-09 12:00:00,21.75,21.75,21.74,21.75,121300.0,16.3398,16.3398,16.3323,16.3398,121300.0
2009-09-09 12:10:00,21.74,21.76,21.74,21.76,217400.0,16.3323,16.3473,16.3323,16.3473,217400.0
2009-09-09 12:20:00,21.76,21.78,21.74,21.74,392000.0,16.3473,16.3623,16.3323,16.3323,392000.0
2009-09-09 12:30:00,21.74,21.75,21.67,21.73,308000.0,16.3323,16.3398,16.2797,16.3248,308000.0
2009-09-09 12:40:00,21.73,21.78,21.72,21.77,177200.0,16.3248,16.3623,16.3173,16.3548,177200.0
2009-09-09 12:50:00,21.77,21.8,21.75,21.75,163500.0,16.3548,16.3774,16.3398,16.3398,163500.0
2009-09-09 13:00:00,21.75,21.8,21.74,21.78,197100.0,16.3398,16.3774,16.3323,16.3623,197100.0
2009-09-09 13:10:00,21.78,21.79,21.74,21.74,217700.0,16.3623,16.3698,16.3323,16.3323,217700.0
2009-09-09 13:20:00,21.74,21.75,21.69,21.7,221100.0,16.3323,16.3398,16.2947,16.3022,221100.0
2009-09-09 13:30:00,21.71,21.71,21.69,21.69,205600.0,16.3097,16.3097,16.2947,16.2947,205600.0
2009-09-09 13:40:00,21.7,21.7,21.65,21.65,122900.0,16.3022,16.3022,16.2647,16.2647,122900.0
2009-09-09 13:50:00,21.65,21.66,21.64,21.65,264000.0,16.2647,16.2722,16.2572,16.2647,264000.0
2009-09-09 14:00:00,21.66,21.66,21.64,21.65,216200.0,16.2722,16.2722,16.2572,16.2647,216200.0
2009-09-09 14:10:00,21.64,21.65,21.6,21.61,155300.0,16.2572,16.2647,16.2271,16.2346,155300.0
2009-09-09 14:20:00,21.62,21.64,21.59,21.63,260800.0,16.2421,16.2572,16.2196,16.2496,260800.0
2009-09-09 14:30:00,21.63,21.64,21.63,21.63,137200.0,16.2496,16.2572,16.2496,16.2496,137200.0
2009-09-09 14:40:00,21.63,21.64,21.59,21.59,217200.0,16.2496,16.2572,16.2196,16.2196,217200.0
2009-09-09 14:50:00,21.6,21.61,21.58,21.59,208200.0,16.2271,16.2346,16.2121,16.2196,208200.0
2009-09-09 15:00:00,21.6,21.63,21.59,21.61,191500.0,16.2271,16.2496,16.2196,16.2346,191500.0
2009-09-09 15:10:00,21.62,21.68,21.61,21.66,133800.0,16.2421,16.2872,16.2346,16.2722,133800.0
2009-09-09 15:20:00,21.67,21.67,21.64,21.66,241300.0,16.2797,16.2797,16.2572,16.2722,241300.0
2009-09-09 15:30:00,21.66,21.69,21.63,21.66,245500.0,16.2722,16.2947,16.2496,16.2722,245500.0
2009-09-09 15:40:00,21.66,21.71,21.64,21.7,408400.0,16.2722,16.3097,16.2572,16.3022,408400.0
2009-09-09 15:50:00,21.7,21.73,21.68,21.69,559600.0,16.3022,16.3248,16.2872,16.2947,559600.0
2009-09-10 09:30:00,21.78,21.82,21.63,21.65,406200.0,16.3623,16.3924,16.2496,16.2647,406200.0
2009-09-10 09:40:00,21.65,21.73,21.63,21.73,374300.0,16.2647,16.3248,16.2496,16.3248,374300.0
2009-09-10 09:50:00,21.73,21.79,21.69,21.76,240300.0,16.3248,16.3698,16.2947,16.3473,240300.0
2009-09-10 10:00:00,21.77,21.81,21.75,21.76,199300.0,16.3548,16.3849,16.3398,16.3473,199300.0
2009-09-10 10:10:00,21.75,21.8,21.7,21.79,317400.0,16.3398,16.3774,16.3022,16.3698,317400.0
2009-09-10 10:20:00,21.79,21.81,21.76,21.8,281000.0,16.3698,16.3849,16.3473,16.3774,281000.0
2009-09-10 10:30:00,21.79,21.86,21.79,21.86,182000.0,16.3698,16.4224,16.3698,16.4224,182000.0
2009-09-10 10:40:00,21.86,21.88,21.85,21.88,120900.0,16.4224,16.4375,16.4149,16.4375,120900.0
2009-09-10 10:50:00,21.87,21.89,21.8,21.8,247600.0,16.4299,16.445,16.3774,16.3774,247600.0
2009-09-10 11:00:00,21.8,21.84,21.8,21.8,283100.0,16.3774,16.4074,16.3774,16.3774,283100.0
2009-09-10 11:10:00,21.8,21.81,21.77,21.77,194700.0,16.3774,16.3849,16.3548,16.3548,194700.0
2009-09-10 11:20:00,21.77,21.78,21.72,21.75,213700.0,16.3548,16.3623,16.3173,16.3398,213700.0
2009-09-10 11:30:00,21.75,21.8,21.75,21.79,111600.0,16.3398,16.3774,16.3398,16.3698,111600.0
2009-09-10 11:40:00,21.79,21.83,21.76,21.82,132400.0,16.3698,16.3999,16.3473,16.3924,132400.0
2009-09-10 11:50:00,21.82,21.82,21.79,21.81,123000.0,16.3924,16.3924,16.3698,16.3849,123000.0
2009-09-10 12:00:00,21.8,21.82,21.79,21.79,221000.0,16.3774,16.3924,16.3698,16.3698,221000.0
2009-09-10 12:10:00,21.79,21.81,21.77,21.78,183200.0,16.3698,16.3849,16.3548,16.3623,183200.0
2009-09-10 12:20:00,21.77,21.81,21.77,21.8,100800.0,16.3548,16.3849,16.3548,16.3774,100800.0
2009-09-10 12:30:00,21.81,21.83,21.81,21.83,38300.0,16.3849,16.3999,16.3849,16.3999,38300.0
2009-09-10 12:40:00,21.83,21.83,21.82,21.82,36800.0,16.3999,16.3999,16.3924,16.3924,36800.0
2009-09-10 12:50:00,21.82,21.83,21.8,21.81,130700.0,16.3924,16.3999,16.3774,16.3849,130700.0
2009-09-10 13:00:00,21.8,21.85,21.79,21.81,248900.0,16.3774,16.4149,16.3698,16.3849,248900.0
2009-09-10 13:10:00,21.81,21.83,21.76,21.8,115000.0,16.3849,16.3999,16.3473,16.3774,115000.0
2009-09-10 13:20:00,21.8,21.81,21.78,21.8,99400.0,16.3774,16.3849,16.3623,16.3774,99400.0
2009-09-10 13:30:00,21.8,21.81,21.78,21.81,109300.0,16.3774,16.3849,16.3623,16.3849,109300.0
2009-09-10 13:40:00,21.81,21.85,21.8,21.84,95600.0,16.3849,16.4149,16.3774,16.4074,95600.0
2009-09-10 13:50:00,21.83,21.91,21.83,21.91,187800.0,16.3999,16.46,16.3999,16.46,187800.0
2009-09-10 14:00:00,21.91,21.93,21.9,21.92,255800.0,16.46,16.475,16.4525,16.4675,255800.0
2009-09-10 14:10:00,21.92,21.94,21.91,21.92,112500.0,16.4675,16.4825,16.46,16.4675,112500.0
2009-09-10 14:20:00,21.92,21.94,21.9,21.92,324400.0,16.4675,16.4825,16.4525,16.4675,324400.0
2009-09-10 14:30:00,21.92,21.92,21.91,21.91,119600.0,16.4675,16.4675,16.46,16.46,119600.0
2009-09-10 14:40:00,21.92,21.93,21.9,21.9,154400.0,16.4675,16.475,16.4525,16.4525,154400.0
2009-09-10 14:50:00,21.9,21.92,21.9,21.91,270800.0,16.4525,16.4675,16.4525,16.46,270800.0
2009-09-10 15:00:00,21.9,21.91,21.86,21.88,265200.0,16.4525,16.46,16.4224,16.4375,265200.0
2009-09-10 15:10:00,21.87,21.9,21.87,21.88,210500.0,16.4299,16.4525,16.4299,16.4375,210500.0
2009-09-10 15:20:00,21.89,21.9,21.86,21.88,295600.0,16.445,16.4525,16.4224,16.4375,295600.0
2009-09-10 15:30:00,21.9,21.9,21.87,21.87,266000.0,16.4525,16.4525,16.4299,16.4299,266000.0
2009-09-10 15:40:00,21.88,21.89,21.87,21.89,306700.0,16.4375,16.445,16.4299,16.445,306700.0
2009-09-10 15:50:00,21.88,21.89,21.84,21.89,1158600.0,16.4375,16.445,16.4074,16.445,1158600.0
2009-09-11 09:30:00,21.93,21.95,21.64,21.75,1160700.0,16.475,16.49,16.2572,16.3398,1160700.0
2009-09-11 09:40:00,21.75,21.77,21.56,21.6,514300.0,16.3398,16.3548,16.1971,16.2271,514300.0
2009-09-11 09:50:00,21.6,21.66,21.52,21.59,565500.0,16.2271,16.2722,16.167,16.2196,565500.0
2009-09-11 10:00:00,21.59,21.62,21.45,21.46,444000.0,16.2196,16.2421,16.1144,16.1219,444000.0
2009-09-11 10:10:00,21.45,21.51,21.4,21.5,416100.0,16.1144,16.1595,16.0769,16.152,416100.0
2009-09-11 10:20:00,21.49,21.55,21.45,21.5,223500.0,16.1445,16.1895,16.1144,16.152,223500.0
2009-09-11 10:30:00,21.5,21.55,21.49,21.52,175700.0,16.152,16.1895,16.1445,16.167,175700.0
2009-09-11 10:40:00,21.53,21.53,21.48,21.5,182400.0,16.1745,16.1745,16.137,16.152,182400.0
2009-09-11 10:50:00,21.5,21.51,21.43,21.43,265400.0,16.152,16.1595,16.0994,16.0994,265400.0
2009-09-11 11:00:00,21.43,21.46,21.41,21.43,208300.0,16.0994,16.1219,16.0844,16.0994,208300.0
2009-09-11 11:10:00,21.43,21.49,21.43,21.49,243700.0,16.0994,16.1445,16.0994,16.1445,243700.0
2009-09-11 11:20:00,21.49,21.49,21.42,21.43,216400.0,16.1445,16.1445,16.0919,16.0994,216400.0
2009-09-11 11:30:00,21.43,21.45,21.4,21.44,217700.0,16.0994,16.1144,16.0769,16.1069,217700.0
2009-09-11 11:40:00,21.45,21.46,21.41,21.41,186700.0,16.1144,16.1219,16.0844,16.0844,186700.0
2009-09-11 11:50:00,21.42,21.44,21.4,21.43,131000.0,16.0919,16.1069,16.0769,16.0994,131000.0
2009-09-11 12:00:00,21.44,21.44,21.41,21.42,103100.0,16.1069,16.1069,16.0844,16.0919,103100.0
2009-09-11 12:10:00,21.42,21.43,21.41,21.42,67100.0,16.0919,16.0994,16.0844,16.0919,67100.0
2009-09-11 12:20:00,21.42,21.44,21.4,21.41,142600.0,16.0919,16.1069,16.0769,16.0844,142600.0
2009-09-11 12:30:00,21.42,21.42,21.37,21.38,155700.0,16.0919,16.0919,16.0543,16.0618,155700.0
2009-09-11 12:40:00,21.39,21.4,21.34,21.34,258600.0,16.0693,16.0769,16.0318,16.0318,258600.0
2009-09-11 12:50:00,21.34,21.39,21.34,21.38,161900.0,16.0318,16.0693,16.0318,16.0618,161900.0
2009-09-11 13:00:00,21.39,21.39,21.34,21.34,96200.0,16.0693,16.0693,16.0318,16.0318,96200.0
2009-09-11 13:10:00,21.35,21.44,21.34,21.41,173600.0,16.0393,16.1069,16.0318,16.0844,173600.0
2009-09-11 13:20:00,21.4,21.42,21.39,21.4,100600.0,16.0769,16.0919,16.0693,16.0769,100600.0
2009-09-11 13:30:00,21.39,21.41,21.39,21.4,197000.0,16.0693,16.0844,16.0693,16.0769,197000.0
2009-09-11 13:40:00,21.4,21.4,21.36,21.37,141900.0,16.0769,16.0769,16.0468,16.0543,141900.0
2009-09-11 13:50:00,21.37,21.41,21.35,21.35,216400.0,16.0543,16.0844,16.0393,16.0393,216400.0
2009-09-11 14:00:00,21.35,21.41,21.35,21.39,234800.0,16.0393,16.0844,16.0393,16.0693,234800.0
2009-09-11 14:10:00,21.38,21.39,21.36,21.38,110100.0,16.0618,16.0693,16.0468,16.0618,110100.0
2009-09-11 14:20:00,21.37,21.41,21.37,21.39,138300.0,16.0543,16.0844,16.0543,16.0693,138300.0
2009-09-11 14:30:00,21.39,21.42,21.38,21.39,195300.0,16.0693,16.0919,16.0618,16.0693,195300.0
2009-09-11 14:40:00,21.39,21.42,21.38,21.41,106200.0,16.0693,16.0919,16.0618,16.0844,106200.0
2009-09-11 14:50:00,21.42,21.43,21.4,21.4,131900.0,16.0919,16.0994,16.0769,16.0769,131900.0
2009-09-11 15:00:00,21.4,21.41,21.39,21.39,197000.0,16.0769,16.0844,16.0693,16.0693,197000.0
2009-09-11 15:10:00,21.4,21.41,21.39,21.41,154600.0,16.0769,16.0844,16.0693,16.0844,154600.0
2009-09-11 15:20:00,21.41,21.46,21.4,21.46,256700.0,16.0844,16.1219,16.0769,16.1219,256700.0
2009-09-11 15:30:00,21.46,21.46,21.42,21.43,307700.0,16.1219,16.1219,16.0919,16.0994,307700.0
2009-09-11 15:40:00,21.43,21.5,21.43,21.44,453200.0,16.0994,16.152,16.0994,16.1069,453200.0
2009-09-11 15:50:00,21.43,21.48,21.41,21.42,769200.0,16.0994,16.137,16.0844,16.0919,769200.0
2009-09-14 09:30:00,21.26,21.3,21.1,21.11,450100.0,15.9717,16.0017,15.8515,15.859,450100.0
2009-09-14 09:40:00,21.11,21.26,21.11,21.15,267100.0,15.859,15.9717,15.859,15.889,267100.0
2009-09-14 09:50:00,21.15,21.21,21.12,21.19,269900.0,15.889,15.9341,15.8665,15.9191,269900.0
2009-09-14 10:00:00,21.19,21.23,21.13,21.17,232700.0,15.9191,15.9491,15.874,15.9041,232700.0
2009-09-14 10:10:00,21.16,21.17,21.11,21.14,177200.0,15.8966,15.9041,15.859,15.8815,177200.0
2009-09-14 10:20:00,21.15,21.17,21.15,21.15,127200.0,15.889,15.9041,15.889,15.889,127200.0
2009-09-14 10:30:00,21.15,21.19,21.15,21.18,185000.0,15.889,15.9191,15.889,15.9116,185000.0
2009-09-14 10:40:00,21.18,21.26,21.18,21.24,179000.0,15.9116,15.9717,15.9116,15.9567,179000.0
2009-09-14 10:50:00,21.24,21.25,21.2,21.21,309200.0,15.9567,15.9642,15.9266,15.9341,309200.0
2009-09-14 11:00:00,21.21,21.23,21.19,21.23,178600.0,15.9341,15.9491,15.9191,15.9491,178600.0
2009-09-14 11:10:00,21.23,21.24,21.2,21.23,216300.0,15.9491,15.9567,15.9266,15.9491,216300.0
2009-09-14 11:20:00,21.23,21.28,21.21,21.25,226100.0,15.9491,15.9867,15.9341,15.9642,226100.0
2009-09-14 11:30:00,21.25,21.33,21.25,21.3,181700.0,15.9642,16.0243,15.9642,16.0017,181700.0
2009-09-14 11:40:00,21.29,21.32,21.28,21.3,169300.0,15.9942,16.0168,15.9867,16.0017,169300.0
2009-09-14 11:50:00,21.31,21.31,21.26,21.28,113700.0,16.0092,16.0092,15.9717,15.9867,113700.0
2009-09-14 12:00:00,21.28,21.31,21.27,21.31,74800.0,15.9867,16.0092,15.9792,16.0092,74800.0
2009-09-14 12:10:00,21.31,21.31,21.3,21.3,120200.0,16.0092,16.0092,16.0017,16.0017,120200.0
2009-09-14 12:20:00,21.29,21.42,21.29,21.4,267000.0,15.9942,16.0919,15.9942,16.0769,267000.0
2009-09-14 12:30:00,21.41,21.41,21.36,21.41,144600.0,16.0844,16.0844,16.0468,16.0844,144600.0
2009-09-14 12:40:00,21.41,21.41,21.33,21.35,153000.0,16.0844,16.0844,16.0243,16.0393,153000.0
2009-09-14 12:50:00,21.35,21.4,21.34,21.39,133700.0,16.0393,16.0769,16.0318,16.0693,133700.0
2009-09-14 13:00:00,21.39,21.4,21.32,21.32,124000.0,16.0693,16.0769,16.0168,16.0168,124000.0
2009-09-14 13:10:00,21.32,21.33,21.32,21.33,74300.0,16.0168,16.0243,16.0168,16.0243,74300.0
2009-09-14 13:20:00,21.32,21.33,21.32,21.32,35800.0,16.0168,16.0243,16.0168,16.0168,35800.0
2009-09-14 13:30:00,21.32,21.37,21.32,21.36,84600.0,16.0168,16.0543,16.0168,16.0468,84600.0
2009-09-14 13:40:00,21.37,21.37,21.36,21.36,37800.0,16.0543,16.0543,16.0468,16.0468,37800.0
2009-09-14 13:50:00,21.37,21.39,21.36,21.38,94700.0,16.0543,16.0693,16.0468,16.0618,94700.0
2009-09-14 14:00:00,21.37,21.39,21.37,21.38,60900.0,16.0543,16.0693,16.0543,16.0618,60900.0
2009-09-14 14:10:00,21.39,21.4,21.37,21.38,133300.0,16.0693,16.0769,16.0543,16.0618,133300.0
2009-09-14 14:20:00,21.37,21.43,21.37,21.43,158000.0,16.0543,16.0994,16.0543,16.0994,158000.0
2009-09-14 14:30:00,21.43,21.46,21.42,21.46,113000.0,16.0994,16.1219,16.0919,16.1219,113000.0
2009-09-14 14:40:00,21.46,21.46,21.45,21.45,43200.0,16.1219,16.1219,16.1144,16.1144,43200.0
2009-09-14 14:50:00,21.45,21.46,21.4,21.43,204500.0,16.1144,16.1219,16.0769,16.0994,204500.0
2009-09-14 15:00:00,21.43,21.44,21.39,21.39,200100.0,16.0994,16.1069,16.0693,16.0693,200100.0
2009-09-14 15:10:00,21.4,21.4,21.36,21.37,205100.0,16.0769,16.0769,16.0468,16.0543,205100.0
2009-09-14 15:20:00,21.36,21.37,21.32,21.33,153600.0,16.0468,16.0543,16.0168,16.0243,153600.0
2009-09-14 15:30:00,21.33,21.37,21.32,21.34,304000.0,16.0243,16.0543,16.0168,16.0318,304000.0
2009-09-14 15:40:00,21.34,21.36,21.31,21.31,325500.0,16.0318,16.0468,16.0092,16.0092,325500.0
2009-09-14 15:50:00,21.31,21.37,21.31,21.34,831600.0,16.0092,16.0543,16.0092,16.0318,831600.0
2009-09-15 09:30:00,21.45,21.52,21.26,21.34,930900.0,16.1144,16.167,15.9717,16.0318,930900.0
2009-09-15 09:40:00,21.33,21.37,21.3,21.31,541500.0,16.0243,16.0543,16.0017,16.0092,541500.0
2009-09-15 09:50:00,21.3,21.31,21.17,21.24,724300.0,16.0017,16.0092,15.9041,15.9567,724300.0
2009-09-15 10:00:00,21.24,21.24,21.06,21.08,798200.0,15.9567,15.9567,15.8214,15.8365,798200.0
2009-09-15 10:10:00,21.08,21.08,20.89,20.9,652600.0,15.8365,15.8365,15.6937,15.7012,652600.0
2009-09-15 10:20:00,20.9,21.1,20.88,21.1,752300.0,15.7012,15.8515,15.6862,15.8515,752300.0
2009-09-15 10:30:00,21.1,21.14,21.07,21.1,490900.0,15.8515,15.8815,15.8289,15.8515,490900.0
2009-09-15 10:40:00,21.09,21.1,21.06,21.09,445200.0,15.844,15.8515,15.8214,15.844,445200.0
2009-09-15 10:50:00,21.09,21.11,21.0,21.07,579500.0,15.844,15.859,15.7764,15.8289,579500.0
2009-09-15 11:00:00,21.07,21.09,21.0,21.0,423800.0,15.8289,15.844,15.7764,15.7764,423800.0
2009-09-15 11:10:00,21.0,21.05,21.0,21.04,300700.0,15.7764,15.8139,15.7764,15.8064,300700.0
2009-09-15 11:20:00,21.05,21.05,21.0,21.01,232100.0,15.8139,15.8139,15.7764,15.7839,232100.0
2009-09-15 11:30:00,21.01,21.05,21.01,21.03,180900.0,15.7839,15.8139,15.7839,15.7989,180900.0
2009-09-15 11:40:00,21.04,21.08,21.03,21.07,215800.0,15.8064,15.8365,15.7989,15.8289,215800.0
2009-09-15 11:50:00,21.07,21.15,21.07,21.11,662100.0,15.8289,15.889,15.8289,15.859,662100.0
2009-09-15 12:00:00,21.11,21.16,21.08,21.15,526600.0,15.859,15.8966,15.8365,15.889,526600.0
2009-09-15 12:10:00,21.15,21.2,21.14,21.19,137900.0,15.889,15.9266,15.8815,15.9191,137900.0
2009-09-15 12:20:00,21.19,21.21,21.18,21.18,256500.0,15.9191,15.9341,15.9116,15.9116,256500.0
2009-09-15 12:30:00,21.18,21.19,21.08,21.08,661300.0,15.9116,15.9191,15.8365,15.8365,661300.0
2009-09-15 12:40:00,21.08,21.14,21.07,21.14,85300.0,15.8365,15.8815,15.8289,15.8815,85300.0
2009-09-15 12:50:00,21.14,21.17,21.13,21.17,309300.0,15.8815,15.9041,15.874,15.9041,309300.0
2009-09-15 13:00:00,21.18,21.22,21.17,21.2,196300.0,15.9116,15.9416,15.9041,15.9266,196300.0
2009-09-15 13:10:00,21.2,21.22,21.18,21.22,107900.0,15.9266,15.9416,15.9116,15.9416,107900.0
2009-09-15 13:20:00,21.22,21.23,21.17,21.19,144600.0,15.9416,15.9491,15.9041,15.9191,144600.0
2009-09-15 13:30:00,21.19,21.2,21.16,21.19,83600.0,15.9191,15.9266,15.8966,15.9191,83600.0
2009-09-15 13:40:00,21.2,21.2,21.19,21.19,157100.0,15.9266,15.9266,15.9191,15.9191,157100.0
2009-09-15 13:50:00,21.2,21.25,21.19,21.23,696500.0,15.9266,15.9642,15.9191,15.9491,696500.0
2009-09-15 14:00:00,21.24,21.26,21.23,21.23,473200.0,15.9567,15.9717,15.9491,15.9491,473200.0
2009-09-15 14:10:00,21.22,21.25,21.17,21.18,190700.0,15.9416,15.9642,15.9041,15.9116,190700.0
2009-09-15 14:20:00,21.17,21.21,21.16,21.19,284400.0,15.9041,15.9341,15.8966,15.9191,284400.0
2009-09-15 14:30:00,21.2,21.2,21.15,21.17,318700.0,15.9266,15.9266,15.889,15.9041,318700.0
2009-09-15 14:40:00,21.18,21.19,21.13,21.14,224100.0,15.9116,15.9191,15.874,15.8815,224100.0
2009-09-15 14:50:00,21.14,21.15,21.13,21.15,182500.0,15.8815,15.889,15.874,15.889,182500.0
2009-09-15 15:00:00,21.14,21.15,21.12,21.15,287300.0,15.8815,15.889,15.8665,15.889,287300.0
2009-09-15 15:10:00,21.15,21.15,21.14,21.14,251900.0,15.889,15.889,15.8815,15.8815,251900.0
2009-09-15 15:20:00,21.15,21.23,21.14,21.22,546500.0,15.889,15.9491,15.8815,15.9416,546500.0
2009-09-15 15:30:00,21.23,21.23,21.18,21.2,376900.0,15.9491,15.9491,15.9116,15.9266,376900.0
2009-09-15 15:40:00,21.2,21.2,21.16,21.18,699800.0,15.9266,15.9266,15.8966,15.9116,699800.0
2009-09-15 15:50:00,21.19,21.23,21.18,21.2,1252500.0,15.9191,15.9491,15.9116,15.9266,1252500.0
2009-09-16 09:30:00,21.32,21.54,21.26,21.44,534700.0,16.0168,16.182,15.9717,16.1069,534700.0
2009-09-16 09:40:00,21.43,21.44,21.26,21.3,382800.0,16.0994,16.1069,15.9717,16.0017,382800.0
2009-09-16 09:50:00,21.3,21.41,21.25,21.4,1091600.0,16.0017,16.0844,15.9642,16.0769,1091600.0
2009-09-16 10:00:00,21.4,21.42,21.37,21.39,710800.0,16.0769,16.0919,16.0543,16.0693,710800.0
2009-09-16 10:10:00,21.4,21.4,21.34,21.36,259900.0,16.0769,16.0769,16.0318,16.0468,259900.0
2009-09-16 10:20:00,21.36,21.39,21.29,21.39,240800.0,16.0468,16.0693,15.9942,16.0693,240800.0
2009-09-16 10:30:00,21.39,21.47,21.39,21.43,214700.0,16.0693,16.1294,16.0693,16.0994,214700.0
2009-09-16 10:40:00,21.43,21.52,21.43,21.5,219700.0,16.0994,16.167,16.0994,16.152,219700.0
2009-09-16 10:50:00,21.51,21.56,21.5,21.53,120000.0,16.1595,16.1971,16.152,16.1745,120000.0
2009-09-16 11:00:00,21.53,21.56,21.52,21.52,104400.0,16.1745,16.1971,16.167,16.167,104400.0
2009-09-16 11:10:00,21.52,21.63,21.52,21.63,280700.0,16.167,16.2496,16.167,16.2496,280700.0
2009-09-16 11:20:00,21.63,21.65,21.59,21.59,367400.0,16.2496,16.2647,16.2196,16.2196,367400.0
2009-09-16 11:30:00,21.6,21.72,21.59,21.71,327700.0,16.2271,16.3173,16.2196,16.3097,327700.0
2009-09-16 11:40:00,21.72,21.73,21.68,21.71,163800.0,16.3173,16.3248,16.2872,16.3097,163800.0
2009-09-16 11:50:00,21.71,21.72,21.64,21.71,135000.0,16.3097,16.3173,16.2572,16.3097,135000.0
2009-09-16 12:00:00,21.71,21.73,21.68,21.71,157700.0,16.3097,16.3248,16.2872,16.3097,157700.0
2009-09-16 12:10:00,21.71,21.71,21.68,21.7,101200.0,16.3097,16.3097,16.2872,16.3022,101200.0
2009-09-16 12:20:00,21.7,21.73,21.66,21.66,253800.0,16.3022,16.3248,16.2722,16.2722,253800.0
2009-09-16 12:30:00,21.66,21.67,21.58,21.58,205300.0,16.2722,16.2797,16.2121,16.2121,205300.0
2009-09-16 12:40:00,21.58,21.61,21.57,21.59,159100.0,16.2121,16.2346,16.2046,16.2196,159100.0
2009-09-16 12:50:00,21.58,21.6,21.53,21.58,265200.0,16.2121,16.2271,16.1745,16.2121,265200.0
2009-09-16 13:00:00,21.58,21.61,21.53,21.54,167200.0,16.2121,16.2346,16.1745,16.182,167200.0
2009-09-16 13:10:00,21.54,21.62,21.53,21.61,149800.0,16.182,16.2421,16.1745,16.2346,149800.0
2009-09-16 13:20:00,21.61,21.66,21.6,21.63,214400.0,16.2346,16.2722,16.2271,16.2496,214400.0
2009-09-16 13:30:00,21.64,21.65,21.59,21.61,141200.0,16.2572,16.2647,16.2196,16.2346,141200.0
2009-09-16 13:40:00,21.62,21.66,21.61,21.66,207800.0,16.2421,16.2722,16.2346,16.2722,207800.0
2009-09-16 13:50:00,21.66,21.7,21.65,21.7,46900.0,16.2722,16.3022,16.2647,16.3022,46900.0
2009-09-16 14:00:00,21.7,21.72,21.69,21.71,88100.0,16.3022,16.3173,16.2947,16.3097,88100.0
2009-09-16 14:10:00,21.71,21.74,21.69,21.74,129300.0,16.3097,16.3323,16.2947,16.3323,129300.0
2009-09-16 14:20:00,21.74,21.74,21.71,21.72,150900.0,16.3323,16.3323,16.3097,16.3173,150900.0
2009-09-16 14:30:00,21.72,21.74,21.72,21.72,418800.0,16.3173,16.3323,16.3173,16.3173,418800.0
2009-09-16 14:40:00,21.73,21.73,21.66,21.68,134900.0,16.3248,16.3248,16.2722,16.2872,134900.0
2009-09-16 14:50:00,21.69,21.72,21.65,21.65,173500.0,16.2947,16.3173,16.2647,16.2647,173500.0
2009-09-16 15:00:00,21.65,21.68,21.61,21.68,365500.0,16.2647,16.2872,16.2346,16.2872,365500.0
2009-09-16 15:10:00,21.68,21.71,21.66,21.68,243100.0,16.2872,16.3097,16.2722,16.2872,243100.0
2009-09-16 15:20:00,21.67,21.69,21.63,21.66,282600.0,16.2797,16.2947,16.2496,16.2722,282600.0
2009-09-16 15:30:00,21.66,21.66,21.62,21.62,294500.0,16.2722,16.2722,16.2421,16.2421,294500.0
2009-09-16 15:40:00,21.62,21.64,21.59,21.62,531500.0,16.2421,16.2572,16.2196,16.2421,531500.0
2009-09-16 15:50:00,21.61,21.65,21.56,21.61,1344700.0,16.2346,16.2647,16.1971,16.2346,1344700.0
2009-09-17 09:30:00,21.69,21.74,21.64,21.73,477900.0,16.2947,16.3323,16.2572,16.3248,477900.0
2009-09-17 09:40:00,21.73,21.87,21.72,21.84,355500.0,16.3248,16.4299,16.3173,16.4074,355500.0
2009-09-17 09:50:00,21.84,21.97,21.83,21.95,1164200.0,16.4074,16.5051,16.3999,16.49,1164200.0
2009-09-17 10:00:00,21.95,21.97,21.8,21.88,628400.0,16.49,16.5051,16.3774,16.4375,628400.0
2009-09-17 10:10:00,21.88,21.9,21.7,21.71,895700.0,16.4375,16.4525,16.3022,16.3097,895700.0
2009-09-17 10:20:00,21.7,21.7,21.54,21.54,701300.0,16.3022,16.3022,16.182,16.182,701300.0
2009-09-17 10:30:00,21.54,21.77,21.54,21.76,533400.0,16.182,16.3548,16.182,16.3473,533400.0
2009-09-17 10:40:00,21.75,21.81,21.73,21.8,489200.0,16.3398,16.3849,16.3248,16.3774,489200.0
2009-09-17 10:50:00,21.8,21.82,21.76,21.8,171400.0,16.3774,16.3924,16.3473,16.3774,171400.0
2009-09-17 11:00:00,21.79,21.81,21.71,21.73,167800.0,16.3698,16.3849,16.3097,16.3248,167800.0
2009-09-17 11:10:00,21.72,21.79,21.72,21.76,140500.0,16.3173,16.3698,16.3173,16.3473,140500.0
2009-09-17 11:20:00,21.76,21.82,21.74,21.82,114500.0,16.3473,16.3924,16.3323,16.3924,114500.0
2009-09-17 11:30:00,21.81,21.82,21.75,21.75,109500.0,16.3849,16.3924,16.3398,16.3398,109500.0
2009-09-17 11:40:00,21.75,21.77,21.75,21.75,137300.0,16.3398,16.3548,16.3398,16.3398,137300.0
2009-09-17 11:50:00,21.75,21.76,21.66,21.7,209500.0,16.3398,16.3473,16.2722,16.3022,209500.0
2009-09-17 12:00:00,21.7,21.7,21.63,21.67,136300.0,16.3022,16.3022,16.2496,16.2797,136300.0
2009-09-17 12:10:00,21.67,21.67,21.57,21.59,259500.0,16.2797,16.2797,16.2046,16.2196,259500.0
2009-09-17 12:20:00,21.58,21.64,21.55,21.62,130600.0,16.2121,16.2572,16.1895,16.2421,130600.0
2009-09-17 12:30:00,21.62,21.67,21.59,21.6,157000.0,16.2421,16.2797,16.2196,16.2271,157000.0
2009-09-17 12:40:00,21.6,21.61,21.5,21.57,197100.0,16.2271,16.2346,16.152,16.2046,197100.0
2009-09-17 12:50:00,21.57,21.61,21.54,21.54,171100.0,16.2046,16.2346,16.182,16.182,171100.0
2009-09-17 13:00:00,21.54,21.6,21.52,21.6,426100.0,16.182,16.2271,16.167,16.2271,426100.0
2009-09-17 13:10:00,21.6,21.61,21.55,21.56,170500.0,16.2271,16.2346,16.1895,16.1971,170500.0
2009-09-17 13:20:00,21.56,21.58,21.51,21.55,157400.0,16.1971,16.2121,16.1595,16.1895,157400.0
2009-09-17 13:30:00,21.56,21.57,21.52,21.55,332500.0,16.1971,16.2046,16.167,16.1895,332500.0
2009-09-17 13:40:00,21.54,21.66,21.52,21.65,163100.0,16.182,16.2722,16.167,16.2647,163100.0
2009-09-17 13:50:00,21.64,21.67,21.62,21.65,147900.0,16.2572,16.2797,16.2421,16.2647,147900.0
2009-09-17 14:00:00,21.65,21.67,21.62,21.63,131300.0,16.2647,16.2797,16.2421,16.2496,131300.0
2009-09-17 14:10:00,21.63,21.66,21.6,21.61,153900.0,16.2496,16.2722,16.2271,16.2346,153900.0
2009-09-17 14:20:00,21.62,21.65,21.59,21.61,275500.0,16.2421,16.2647,16.2196,16.2346,275500.0
2009-09-17 14:30:00,21.61,21.64,21.6,21.62,146000.0,16.2346,16.2572,16.2271,16.2421,146000.0
2009-09-17 14:40:00,21.62,21.65,21.59,21.64,240400.0,16.2421,16.2647,16.2196,16.2572,240400.0
2009-09-17 14:50:00,21.64,21.66,21.62,21.64,366800.0,16.2572,16.2722,16.2421,16.2572,366800.0
2009-09-17 15:00:00,21.64,21.66,21.63,21.65,244600.0,16.2572,16.2722,16.2496,16.2647,244600.0
2009-09-17 15:10:00,21.65,21.68,21.65,21.67,315900.0,16.2647,16.2872,16.2647,16.2797,315900.0
2009-09-17 15:20:00,21.67,21.72,21.66,21.72,418400.0,16.2797,16.3173,16.2722,16.3173,418400.0
2009-09-17 15:30:00,21.72,21.73,21.66,21.7,363200.0,16.3173,16.3248,16.2722,16.3022,363200.0
2009-09-17 15:40:00,21.7,21.72,21.63,21.64,491200.0,16.3022,16.3173,16.2496,16.2572,491200.0
2009-09-17 15:50:00,21.63,21.69,21.6,21.68,908400.0,16.2496,16.2947,16.2271,16.2872,908400.0
2009-09-18 09:30:00,21.74,21.96,21.72,21.86,2239900.0,16.3323,16.4976,16.3173,16.4224,2239900.0
2009-09-18 09:40:00,21.86,21.86,21.77,21.82,462400.0,16.4224,16.4224,16.3548,16.3924,462400.0
2009-09-18 09:50:00,21.83,21.83,21.73,21.8,317900.0,16.3999,16.3999,16.3248,16.3774,317900.0
2009-09-18 10:00:00,21.8,21.84,21.77,21.81,152400.0,16.3774,16.4074,16.3548,16.3849,152400.0
2009-09-18 10:10:00,21.81,21.9,21.79,21.88,261000.0,16.3849,16.4525,16.3698,16.4375,261000.0
2009-09-18 10:20:00,21.88,21.91,21.84,21.84,275100.0,16.4375,16.46,16.4074,16.4074,275100.0
2009-09-18 10:30:00,21.85,21.94,21.84,21.89,389700.0,16.4149,16.4825,16.4074,16.445,389700.0
2009-09-18 10:40:00,21.9,21.93,21.8,21.84,182900.0,16.4525,16.475,16.3774,16.4074,182900.0
2009-09-18 10:50:00,21.83,21.94,21.81,21.94,285900.0,16.3999,16.4825,16.3849,16.4825,285900.0
2009-09-18 11:00:00,21.94,21.97,21.9,21.94,356300.0,16.4825,16.5051,16.4525,16.4825,356300.0
2009-09-18 11:10:00,21.93,21.98,21.91,21.95,258800.0,16.475,16.5126,16.46,16.49,258800.0
2009-09-18 11:20:00,21.95,21.95,21.91,21.92,167100.0,16.49,16.49,16.46,16.4675,167100.0
2009-09-18 11:30:00,21.93,21.94,21.81,21.83,223300.0,16.475,16.4825,16.3849,16.3999,223300.0
2009-09-18 11:40:00,21.83,21.94,21.83,21.92,169900.0,16.3999,16.4825,16.3999,16.4675,169900.0
2009-09-18 11:50:00,21.94,21.94,21.89,21.89,103000.0,16.4825,16.4825,16.445,16.445,103000.0
2009-09-18 12:00:00,21.89,21.92,21.87,21.92,155200.0,16.445,16.4675,16.4299,16.4675,155200.0
2009-09-18 12:10:00,21.92,21.94,21.9,21.92,155400.0,16.4675,16.4825,16.4525,16.4675,155400.0
2009-09-18 12:20:00,21.93,21.93,21.9,21.9,39800.0,16.475,16.475,16.4525,16.4525,39800.0
2009-09-18 12:30:00,21.9,21.96,21.9,21.95,228700.0,16.4525,16.4976,16.4525,16.49,228700.0
2009-09-18 12:40:00,21.95,21.96,21.92,21.95,322600.0,16.49,16.4976,16.4675,16.49,322600.0
2009-09-18 12:50:00,21.96,21.99,21.95,21.98,185000.0,16.4976,16.5201,16.49,16.5126,185000.0
2009-09-18 13:00:00,21.98,22.0,21.97,21.99,196200.0,16.5126,16.5276,16.5051,16.5201,196200.0
2009-09-18 13:10:00,21.99,22.01,21.98,21.99,321700.0,16.5201,16.5351,16.5126,16.5201,321700.0
2009-09-18 13:20:00,21.99,22.04,21.98,22.02,250600.0,16.5201,16.5577,16.5126,16.5426,250600.0
2009-09-18 13:30:00,22.01,22.03,22.0,22.0,152000.0,16.5351,16.5501,16.5276,16.5276,152000.0
2009-09-18 13:40:00,22.0,22.06,21.99,22.05,212400.0,16.5276,16.5727,16.5201,16.5652,212400.0
2009-09-18 13:50:00,22.05,22.05,22.0,22.02,230700.0,16.5652,16.5652,16.5276,16.5426,230700.0
2009-09-18 14:00:00,22.02,22.04,21.98,22.01,286800.0,16.5426,16.5577,16.5126,16.5351,286800.0
2009-09-18 14:10:00,22.02,22.05,22.01,22.04,77000.0,16.5426,16.5652,16.5351,16.5577,77000.0
2009-09-18 14:20:00,22.03,22.04,22.02,22.02,78200.0,16.5501,16.5577,16.5426,16.5426,78200.0
2009-09-18 14:30:00,22.02,22.02,21.97,22.0,133300.0,16.5426,16.5426,16.5051,16.5276,133300.0
2009-09-18 14:40:00,22.0,22.03,21.97,22.01,90700.0,16.5276,16.5501,16.5051,16.5351,90700.0
2009-09-18 14:50:00,22.01,22.03,22.0,22.01,154500.0,16.5351,16.5501,16.5276,16.5351,154500.0
2009-09-18 15:00:00,22.01,22.02,21.99,22.01,97500.0,16.5351,16.5426,16.5201,16.5351,97500.0
2009-09-18 15:10:00,22.01,22.03,22.0,22.0,153000.0,16.5351,16.5501,16.5276,16.5276,153000.0
2009-09-18 15:20:00,22.01,22.04,22.0,22.03,191300.0,16.5351,16.5577,16.5276,16.5501,191300.0
2009-09-18 15:30:00,22.04,22.06,22.01,22.02,732100.0,16.5577,16.5727,16.5351,16.5426,732100.0
2009-09-18 15:40:00,22.02,22.03,22.0,22.02,418100.0,16.5426,16.5501,16.5276,16.5426,418100.0
2009-09-18 15:50:00,22.02,22.02,21.94,21.95,1315300.0,16.5426,16.5426,16.4825,16.49,1315300.0
2009-09-21 09:30:00,21.84,21.95,21.62,21.8,443900.0,16.4074,16.49,16.2421,16.3774,443900.0
2009-09-21 09:40:00,21.79,21.93,21.78,21.87,351800.0,16.3698,16.475,16.3623,16.4299,351800.0
2009-09-21 09:50:00,21.87,21.9,21.66,21.73,397700.0,16.4299,16.4525,16.2722,16.3248,397700.0
2009-09-21 10:00:00,21.73,22.37,21.65,21.7,549700.0,16.3248,16.8056,16.2647,16.3022,549700.0
2009-09-21 10:10:00,21.7,21.73,21.62,21.62,560500.0,16.3022,16.3248,16.2421,16.2421,560500.0
2009-09-21 10:20:00,21.63,21.69,21.63,21.66,323600.0,16.2496,16.2947,16.2496,16.2722,323600.0
2009-09-21 10:30:00,21.67,21.73,21.6,21.66,298300.0,16.2797,16.3248,16.2271,16.2722,298300.0
2009-09-21 10:40:00,21.66,21.69,21.6,21.66,158600.0,16.2722,16.2947,16.2271,16.2722,158600.0
2009-09-21 10:50:00,21.67,21.72,21.62,21.72,171200.0,16.2797,16.3173,16.2421,16.3173,171200.0
2009-09-21 11:00:00,21.72,21.87,21.71,21.86,323900.0,16.3173,16.4299,16.3097,16.4224,323900.0
2009-09-21 11:10:00,21.86,22.09,21.85,22.07,824000.0,16.4224,16.5952,16.4149,16.5802,824000.0
2009-09-21 11:20:00,22.08,22.08,22.03,22.06,276600.0,16.5877,16.5877,16.5501,16.5727,276600.0
2009-09-21 11:30:00,22.06,22.15,22.06,22.13,280700.0,16.5727,16.6403,16.5727,16.6253,280700.0
2009-09-21 11:40:00,22.13,22.14,22.09,22.11,209000.0,16.6253,16.6328,16.5952,16.6102,209000.0
2009-09-21 11:50:00,22.11,22.11,22.03,22.09,173600.0,16.6102,16.6102,16.5501,16.5952,173600.0
2009-09-21 12:00:00,22.09,22.17,22.08,22.13,329600.0,16.5952,16.6553,16.5877,16.6253,329600.0
2009-09-21 12:10:00,22.13,22.14,22.09,22.1,160700.0,16.6253,16.6328,16.5952,16.6027,160700.0
2009-09-21 12:20:00,22.1,22.2,22.09,22.18,240500.0,16.6027,16.6779,16.5952,16.6628,240500.0
2009-09-21 12:30:00,22.18,22.19,22.15,22.17,133700.0,16.6628,16.6703,16.6403,16.6553,133700.0
2009-09-21 12:40:00,22.17,22.18,22.09,22.09,122400.0,16.6553,16.6628,16.5952,16.5952,122400.0
2009-09-21 12:50:00,22.09,22.09,22.05,22.05,103100.0,16.5952,16.5952,16.5652,16.5652,103100.0
2009-09-21 13:00:00,22.06,22.07,21.96,21.97,230300.0,16.5727,16.5802,16.4976,16.5051,230300.0
2009-09-21 13:10:00,21.96,22.0,21.91,21.92,272800.0,16.4976,16.5276,16.46,16.4675,272800.0
2009-09-21 13:20:00,21.92,21.92,21.9,21.92,244000.0,16.4675,16.4675,16.4525,16.4675,244000.0
2009-09-21 13:30:00,21.91,21.92,21.87,21.88,204200.0,16.46,16.4675,16.4299,16.4375,204200.0
2009-09-21 13:40:00,21.88,21.88,21.83,21.83,190100.0,16.4375,16.4375,16.3999,16.3999,190100.0
2009-09-21 13:50:00,21.83,21.84,21.77,21.84,355100.0,16.3999,16.4074,16.3548,16.4074,355100.0
2009-09-21 14:00:00,21.84,21.86,21.79,21.8,108000.0,16.4074,16.4224,16.3698,16.3774,108000.0
2009-09-21 14:10:00,21.79,21.8,21.76,21.76,84900.0,16.3698,16.3774,16.3473,16.3473,84900.0
2009-09-21 14:20:00,21.76,21.78,21.75,21.78,96500.0,16.3473,16.3623,16.3398,16.3623,96500.0
2009-09-21 14:30:00,21.78,21.79,21.74,21.76,194600.0,16.3623,16.3698,16.3323,16.3473,194600.0
2009-09-21 14:40:00,21.77,21.84,21.75,21.84,249100.0,16.3548,16.4074,16.3398,16.4074,249100.0
2009-09-21 14:50:00,21.84,21.85,21.82,21.83,222300.0,16.4074,16.4149,16.3924,16.3999,222300.0
2009-09-21 15:00:00,21.84,21.89,21.83,21.87,347800.0,16.4074,16.445,16.3999,16.4299,347800.0
2009-09-21 15:10:00,21.87,21.97,21.86,21.95,257600.0,16.4299,16.5051,16.4224,16.49,257600.0
2009-09-21 15:20:00,21.96,21.97,21.91,21.95,409500.0,16.4976,16.5051,16.46,16.49,409500.0
2009-09-21 15:30:00,21.95,21.96,21.9,21.94,509600.0,16.49,16.4976,16.4525,16.4825,509600.0
2009-09-21 15:40:00,21.93,21.95,21.92,21.94,448500.0,16.475,16.49,16.4675,16.4825,448500.0
2009-09-21 15:50:00,21.94,22.0,21.92,21.98,1061600.0,16.4825,16.5276,16.4675,16.5126,1061600.0
2009-09-22 09:30:00,21.71,21.8,21.61,21.65,772700.0,16.3097,16.3774,16.2346,16.2647,772700.0
2009-09-22 09:40:00,21.65,21.82,21.62,21.72,992400.0,16.2647,16.3924,16.2421,16.3173,992400.0
2009-09-22 09:50:00,21.73,21.73,21.54,21.55,901100.0,16.3248,16.3248,16.182,16.1895,901100.0
2009-09-22 10:00:00,21.55,21.55,21.35,21.4,983600.0,16.1895,16.1895,16.0393,16.0769,983600.0
2009-09-22 10:10:00,21.41,21.52,21.4,21.41,690100.0,16.0844,16.167,16.0769,16.0844,690100.0
2009-09-22 10:20:00,21.4,21.5,21.3,21.46,1079400.0,16.0769,16.152,16.0017,16.1219,1079400.0
2009-09-22 10:30:00,21.45,21.5,21.37,21.41,733200.0,16.1144,16.152,16.0543,16.0844,733200.0
2009-09-22 10:40:00,21.4,21.47,21.38,21.43,588600.0,16.0769,16.1294,16.0618,16.0994,588600.0
2009-09-22 10:50:00,21.43,21.48,21.35,21.45,510900.0,16.0994,16.137,16.0393,16.1144,510900.0
2009-09-22 11:00:00,21.46,21.47,21.42,21.43,335000.0,16.1219,16.1294,16.0919,16.0994,335000.0
2009-09-22 11:10:00,21.44,21.44,21.35,21.35,480300.0,16.1069,16.1069,16.0393,16.0393,480300.0
2009-09-22 11:20:00,21.35,21.36,21.34,21.34,438000.0,16.0393,16.0468,16.0318,16.0318,438000.0
2009-09-22 11:30:00,21.35,21.35,21.27,21.3,876200.0,16.0393,16.0393,15.9792,16.0017,876200.0
2009-09-22 11:40:00,21.3,21.34,21.22,21.29,609600.0,16.0017,16.0318,15.9416,15.9942,609600.0
2009-09-22 11:50:00,21.28,21.3,21.18,21.27,737000.0,15.9867,16.0017,15.9116,15.9792,737000.0
2009-09-22 12:00:00,21.27,21.4,21.27,21.29,699200.0,15.9792,16.0769,15.9792,15.9942,699200.0
2009-09-22 12:10:00,21.29,21.31,21.25,21.28,398200.0,15.9942,16.0092,15.9642,15.9867,398200.0
2009-09-22 12:20:00,21.28,21.31,21.26,21.28,226700.0,15.9867,16.0092,15.9717,15.9867,226700.0
2009-09-22 12:30:00,21.28,21.29,21.24,21.24,249100.0,15.9867,15.9942,15.9567,15.9567,249100.0
2009-09-22 12:40:00,21.24,21.25,21.19,21.2,335900.0,15.9567,15.9642,15.9191,15.9266,335900.0
2009-09-22 12:50:00,21.2,21.25,21.19,21.24,235400.0,15.9266,15.9642,15.9191,15.9567,235400.0
2009-09-22 13:00:00,21.25,21.32,21.25,21.3,484000.0,15.9642,16.0168,15.9642,16.0017,484000.0
2009-09-22 13:10:00,21.29,21.33,21.25,21.28,388900.0,15.9942,16.0243,15.9642,15.9867,388900.0
2009-09-22 13:20:00,21.29,21.29,21.2,21.21,224500.0,15.9942,15.9942,15.9266,15.9341,224500.0
2009-09-22 13:30:00,21.21,21.24,21.2,21.2,179800.0,15.9341,15.9567,15.9266,15.9266,179800.0
2009-09-22 13:40:00,21.2,21.21,21.18,21.19,246700.0,15.9266,15.9341,15.9116,15.9191,246700.0
2009-09-22 13:50:00,21.19,21.2,21.07,21.07,554100.0,15.9191,15.9266,15.8289,15.8289,554100.0
2009-09-22 14:00:00,21.07,21.09,21.02,21.04,713700.0,15.8289,15.844,15.7914,15.8064,713700.0
2009-09-22 14:10:00,21.04,21.05,20.95,21.0,625600.0,15.8064,15.8139,15.7388,15.7764,625600.0
2009-09-22 14:20:00,21.0,21.01,20.96,21.0,591800.0,15.7764,15.7839,15.7463,15.7764,591800.0
2009-09-22 14:30:00,21.0,21.0,20.93,20.94,388100.0,15.7764,15.7764,15.7238,15.7313,388100.0
2009-09-22 14:40:00,20.94,21.04,20.93,21.04,625200.0,15.7313,15.8064,15.7238,15.8064,625200.0
2009-09-22 14:50:00,21.03,21.05,21.0,21.04,597100.0,15.7989,15.8139,15.7764,15.8064,597100.0
2009-09-22 15:00:00,21.04,21.05,20.98,21.0,436100.0,15.8064,15.8139,15.7613,15.7764,436100.0
2009-09-22 15:10:00,21.0,21.01,20.98,20.99,385700.0,15.7764,15.7839,15.7613,15.7688,385700.0
2009-09-22 15:20:00,20.99,21.0,20.96,20.98,326500.0,15.7688,15.7764,15.7463,15.7613,326500.0
2009-09-22 15:30:00,20.98,21.05,20.97,21.05,539100.0,15.7613,15.8139,15.7538,15.8139,539100.0
2009-09-22 15:40:00,21.05,21.09,21.02,21.02,705100.0,15.8139,15.844,15.7914,15.7914,705100.0
2009-09-22 15:50:00,21.02,21.07,21.02,21.03,1539900.0,15.7914,15.8289,15.7914,15.7989,1539900.0
2009-09-23 09:30:00,21.41,21.51,21.25,21.48,1354000.0,16.0844,16.1595,15.9642,16.137,1354000.0
2009-09-23 09:40:00,21.48,21.65,21.47,21.62,1469200.0,16.137,16.2647,16.1294,16.2421,1469200.0
2009-09-23 09:50:00,21.61,21.62,21.47,21.51,620600.0,16.2346,16.2421,16.1294,16.1595,620600.0
2009-09-23 10:00:00,21.5,21.7,21.48,21.67,1474100.0,16.152,16.3022,16.137,16.2797,1474100.0
2009-09-23 10:10:00,21.69,21.78,21.66,21.78,813700.0,16.2947,16.3623,16.2722,16.3623,813700.0
2009-09-23 10:20:00,21.78,21.83,21.75,21.78,782200.0,16.3623,16.3999,16.3398,16.3623,782200.0
2009-09-23 10:30:00,21.78,21.8,21.7,21.78,767900.0,16.3623,16.3774,16.3022,16.3623,767900.0
2009-09-23 10:40:00,21.78,21.79,21.72,21.74,648100.0,16.3623,16.3698,16.3173,16.3323,648100.0
2009-09-23 10:50:00,21.74,21.76,21.71,21.75,442700.0,16.3323,16.3473,16.3097,16.3398,442700.0
2009-09-23 11:00:00,21.75,21.76,21.71,21.76,458700.0,16.3398,16.3473,16.3097,16.3473,458700.0
2009-09-23 11:10:00,21.76,21.79,21.75,21.75,619000.0,16.3473,16.3698,16.3398,16.3398,619000.0
2009-09-23 11:20:00,21.75,21.77,21.74,21.75,578200.0,16.3398,16.3548,16.3323,16.3398,578200.0
2009-09-23 11:30:00,21.75,21.76,21.71,21.73,436200.0,16.3398,16.3473,16.3097,16.3248,436200.0
2009-09-23 11:40:00,21.73,21.74,21.7,21.71,582900.0,16.3248,16.3323,16.3022,16.3097,582900.0
2009-09-23 11:50:00,21.71,21.74,21.69,21.73,421100.0,16.3097,16.3323,16.2947,16.3248,421100.0
2009-09-23 12:00:00,21.73,21.77,21.73,21.75,189200.0,16.3248,16.3548,16.3248,16.3398,189200.0
2009-09-23 12:10:00,21.76,21.79,21.75,21.78,278200.0,16.3473,16.3698,16.3398,16.3623,278200.0
2009-09-23 12:20:00,21.78,21.81,21.78,21.78,431800.0,16.3623,16.3849,16.3623,16.3623,431800.0
2009-09-23 12:30:00,21.78,21.8,21.73,21.74,133200.0,16.3623,16.3774,16.3248,16.3323,133200.0
2009-09-23 12:40:00,21.74,21.74,21.71,21.71,177300.0,16.3323,16.3323,16.3097,16.3097,177300.0
2009-09-23 12:50:00,21.71,21.73,21.68,21.71,195800.0,16.3097,16.3248,16.2872,16.3097,195800.0
2009-09-23 13:00:00,21.71,21.74,21.69,21.74,186300.0,16.3097,16.3323,16.2947,16.3323,186300.0
2009-09-23 13:10:00,21.73,21.8,21.73,21.8,203600.0,16.3248,16.3774,16.3248,16.3774,203600.0
2009-09-23 13:20:00,21.8,21.8,21.73,21.75,136700.0,16.3774,16.3774,16.3248,16.3398,136700.0
2009-09-23 13:30:00,21.75,21.79,21.75,21.76,174700.0,16.3398,16.3698,16.3398,16.3473,174700.0
2009-09-23 13:40:00,21.76,21.82,21.76,21.8,481000.0,16.3473,16.3924,16.3473,16.3774,481000.0
2009-09-23 13:50:00,21.81,21.82,21.77,21.8,433500.0,16.3849,16.3924,16.3548,16.3774,433500.0
2009-09-23 14:00:00,21.8,21.82,21.78,21.82,205900.0,16.3774,16.3924,16.3623,16.3924,205900.0
2009-09-23 14:10:00,21.82,21.99,21.81,21.98,554400.0,16.3924,16.5201,16.3849,16.5126,554400.0
2009-09-23 14:20:00,21.98,22.06,21.88,21.98,807500.0,16.5126,16.5727,16.4375,16.5126,807500.0
2009-09-23 14:30:00,21.98,22.04,21.89,21.9,990400.0,16.5126,16.5577,16.445,16.4525,990400.0
2009-09-23 14:40:00,21.9,21.92,21.85,21.88,312600.0,16.4525,16.4675,16.4149,16.4375,312600.0
2009-09-23 14:50:00,21.88,21.9,21.79,21.81,412800.0,16.4375,16.4525,16.3698,16.3849,412800.0
2009-09-23 15:00:00,21.82,21.9,21.82,21.87,359400.0,16.3924,16.4525,16.3924,16.4299,359400.0
2009-09-23 15:10:00,21.88,21.88,21.75,21.79,385900.0,16.4375,16.4375,16.3398,16.3698,385900.0
2009-09-23 15:20:00,21.78,21.79,21.66,21.67,546000.0,16.3623,16.3698,16.2722,16.2797,546000.0
2009-09-23 15:30:00,21.67,21.68,21.58,21.65,745100.0,16.2797,16.2872,16.2121,16.2647,745100.0
2009-09-23 15:40:00,21.66,21.71,21.6,21.67,934700.0,16.2722,16.3097,16.2271,16.2797,934700.0
2009-09-23 15:50:00,21.67,21.67,21.48,21.51,1998700.0,16.2797,16.2797,16.137,16.1595,1998700.0
2009-09-24 09:30:00,21.6,21.74,21.6,21.65,613200.0,16.2271,16.3323,16.2271,16.2647,613200.0
2009-09-24 09:40:00,21.66,21.71,21.53,21.55,405600.0,16.2722,16.3097,16.1745,16.1895,405600.0
2009-09-24 09:50:00,21.55,21.67,21.55,21.65,402600.0,16.1895,16.2797,16.1895,16.2647,402600.0
2009-09-24 10:00:00,21.65,21.67,21.47,21.5,665000.0,16.2647,16.2797,16.1294,16.152,665000.0
2009-09-24 10:10:00,21.49,21.65,21.39,21.45,478500.0,16.1445,16.2647,16.0693,16.1144,478500.0
2009-09-24 10:20:00,21.45,21.46,21.37,21.38,490000.0,16.1144,16.1219,16.0543,16.0618,490000.0
2009-09-24 10:30:00,21.38,21.43,21.32,21.42,460100.0,16.0618,16.0994,16.0168,16.0919,460100.0
2009-09-24 10:40:00,21.41,21.43,21.36,21.43,509100.0,16.0844,16.0994,16.0468,16.0994,509100.0
2009-09-24 10:50:00,21.43,21.54,21.42,21.54,570900.0,16.0994,16.182,16.0919,16.182,570900.0
2009-09-24 11:00:00,21.53,21.55,21.49,21.54,376600.0,16.1745,16.1895,16.1445,16.182,376600.0
2009-09-24 11:10:00,21.53,21.59,21.53,21.56,245900.0,16.1745,16.2196,16.1745,16.1971,245900.0
2009-09-24 11:20:00,21.56,21.57,21.45,21.46,571400.0,16.1971,16.2046,16.1144,16.1219,571400.0
2009-09-24 11:30:00,21.46,21.5,21.39,21.39,223900.0,16.1219,16.152,16.0693,16.0693,223900.0
2009-09-24 11:40:00,21.4,21.43,21.39,21.4,450500.0,16.0769,16.0994,16.0693,16.0769,450500.0
2009-09-24 11:50:00,21.4,21.41,21.34,21.4,525200.0,16.0769,16.0844,16.0318,16.0769,525200.0
2009-09-24 12:00:00,21.39,21.48,21.37,21.48,259300.0,16.0693,16.137,16.0543,16.137,259300.0
2009-09-24 12:10:00,21.48,21.49,21.43,21.44,181400.0,16.137,16.1445,16.0994,16.1069,181400.0
2009-09-24 12:20:00,21.45,21.45,21.35,21.36,396500.0,16.1144,16.1144,16.0393,16.0468,396500.0
2009-09-24 12:30:00,21.35,21.38,21.32,21.38,600100.0,16.0393,16.0618,16.0168,16.0618,600100.0
2009-09-24 12:40:00,21.38,21.39,21.33,21.36,438600.0,16.0618,16.0693,16.0243,16.0468,438600.0
2009-09-24 12:50:00,21.37,21.41,21.33,21.33,205700.0,16.0543,16.0844,16.0243,16.0243,205700.0
2009-09-24 13:00:00,21.34,21.44,21.33,21.43,328300.0,16.0318,16.1069,16.0243,16.0994,328300.0
2009-09-24 13:10:00,21.44,21.46,21.35,21.35,115800.0,16.1069,16.1219,16.0393,16.0393,115800.0
2009-09-24 13:20:00,21.36,21.37,21.34,21.35,527300.0,16.0468,16.0543,16.0318,16.0393,527300.0
2009-09-24 13:30:00,21.35,21.37,21.33,21.37,233500.0,16.0393,16.0543,16.0243,16.0543,233500.0
2009-09-24 13:40:00,21.37,21.43,21.35,21.36,278700.0,16.0543,16.0994,16.0393,16.0468,278700.0
2009-09-24 13:50:00,21.36,21.39,21.34,21.36,366300.0,16.0468,16.0693,16.0318,16.0468,366300.0
2009-09-24 14:00:00,21.36,21.4,21.35,21.37,150900.0,16.0468,16.0769,16.0393,16.0543,150900.0
2009-09-24 14:10:00,21.38,21.39,21.36,21.39,230300.0,16.0618,16.0693,16.0468,16.0693,230300.0
2009-09-24 14:20:00,21.39,21.44,21.36,21.4,242100.0,16.0693,16.1069,16.0468,16.0769,242100.0
2009-09-24 14:30:00,21.41,21.42,21.39,21.39,153800.0,16.0844,16.0919,16.0693,16.0693,153800.0
2009-09-24 14:40:00,21.39,21.4,21.36,21.4,422400.0,16.0693,16.0769,16.0468,16.0769,422400.0
2009-09-24 14:50:00,21.4,21.45,21.38,21.43,166200.0,16.0769,16.1144,16.0618,16.0994,166200.0
2009-09-24 15:00:00,21.44,21.45,21.41,21.41,240100.0,16.1069,16.1144,16.0844,16.0844,240100.0
2009-09-24 15:10:00,21.41,21.49,21.39,21.46,266600.0,16.0844,16.1445,16.0693,16.1219,266600.0
2009-09-24 15:20:00,21.46,21.5,21.42,21.42,369800.0,16.1219,16.152,16.0919,16.0919,369800.0
2009-09-24 15:30:00,21.42,21.47,21.38,21.4,680400.0,16.0919,16.1294,16.0618,16.0769,680400.0
2009-09-24 15:40:00,21.41,21.45,21.38,21.41,777000.0,16.0844,16.1144,16.0618,16.0844,777000.0
2009-09-24 15:50:00,21.42,21.43,21.36,21.39,1096600.0,16.0919,16.0994,16.0468,16.0693,1096600.0
2009-09-25 09:30:00,21.09,21.22,21.08,21.15,731800.0,15.844,15.9416,15.8365,15.889,731800.0
2009-09-25 09:40:00,21.14,21.22,21.13,21.14,414400.0,15.8815,15.9416,15.874,15.8815,414400.0
2009-09-25 09:50:00,21.15,21.21,21.04,21.14,631900.0,15.889,15.9341,15.8064,15.8815,631900.0
2009-09-25 10:00:00,21.13,21.14,20.99,21.09,976200.0,15.874,15.8815,15.7688,15.844,976200.0
2009-09-25 10:10:00,21.1,21.13,21.0,21.02,541000.0,15.8515,15.874,15.7764,15.7914,541000.0
2009-09-25 10:20:00,21.02,21.05,20.95,20.99,337200.0,15.7914,15.8139,15.7388,15.7688,337200.0
2009-09-25 10:30:00,20.98,21.05,20.98,21.0,300500.0,15.7613,15.8139,15.7613,15.7764,300500.0
2009-09-25 10:40:00,21.0,21.07,20.99,21.04,392800.0,15.7764,15.8289,15.7688,15.8064,392800.0
2009-09-25 10:50:00,21.04,21.05,20.99,21.02,308800.0,15.8064,15.8139,15.7688,15.7914,308800.0
2009-09-25 11:00:00,21.02,21.07,20.99,21.07,277800.0,15.7914,15.8289,15.7688,15.8289,277800.0
2009-09-25 11:10:00,21.07,21.07,20.99,21.0,325600.0,15.8289,15.8289,15.7688,15.7764,325600.0
2009-09-25 11:20:00,21.01,21.02,20.99,21.01,168000.0,15.7839,15.7914,15.7688,15.7839,168000.0
2009-09-25 11:30:00,21.02,21.02,20.95,20.98,285400.0,15.7914,15.7914,15.7388,15.7613,285400.0
2009-09-25 11:40:00,20.97,21.01,20.96,21.0,225400.0,15.7538,15.7839,15.7463,15.7764,225400.0
2009-09-25 11:50:00,21.01,21.07,21.0,21.04,227400.0,15.7839,15.8289,15.7764,15.8064,227400.0
2009-09-25 12:00:00,21.03,21.09,21.0,21.03,291500.0,15.7989,15.844,15.7764,15.7989,291500.0
2009-09-25 12:10:00,21.03,21.04,20.9,20.92,326900.0,15.7989,15.8064,15.7012,15.7163,326900.0
2009-09-25 12:20:00,20.92,20.96,20.89,20.91,298100.0,15.7163,15.7463,15.6937,15.7087,298100.0
2009-09-25 12:30:00,20.91,20.94,20.9,20.93,142800.0,15.7087,15.7313,15.7012,15.7238,142800.0
2009-09-25 12:40:00,20.93,20.93,20.9,20.91,268400.0,15.7238,15.7238,15.7012,15.7087,268400.0
2009-09-25 12:50:00,20.9,20.95,20.9,20.93,148500.0,15.7012,15.7388,15.7012,15.7238,148500.0
2009-09-25 13:00:00,20.94,20.96,20.91,20.96,168200.0,15.7313,15.7463,15.7087,15.7463,168200.0
2009-09-25 13:10:00,20.96,20.98,20.94,20.96,187600.0,15.7463,15.7613,15.7313,15.7463,187600.0
2009-09-25 13:20:00,20.96,21.02,20.95,21.0,142700.0,15.7463,15.7914,15.7388,15.7764,142700.0
2009-09-25 13:30:00,21.0,21.04,20.99,21.02,149700.0,15.7764,15.8064,15.7688,15.7914,149700.0
2009-09-25 13:40:00,21.02,21.1,21.02,21.09,130100.0,15.7914,15.8515,15.7914,15.844,130100.0
2009-09-25 13:50:00,21.09,21.16,21.09,21.15,216600.0,15.844,15.8966,15.844,15.889,216600.0
2009-09-25 14:00:00,21.15,21.17,21.09,21.13,231200.0,15.889,15.9041,15.844,15.874,231200.0
2009-09-25 14:10:00,21.13,21.17,21.12,21.15,161500.0,15.874,15.9041,15.8665,15.889,161500.0
2009-09-25 14:20:00,21.15,21.16,21.11,21.13,260500.0,15.889,15.8966,15.859,15.874,260500.0
2009-09-25 14:30:00,21.13,21.16,21.1,21.16,247400.0,15.874,15.8966,15.8515,15.8966,247400.0
2009-09-25 14:40:00,21.16,21.16,21.11,21.11,131200.0,15.8966,15.8966,15.859,15.859,131200.0
2009-09-25 14:50:00,21.12,21.2,21.11,21.19,218900.0,15.8665,15.9266,15.859,15.9191,218900.0
2009-09-25 15:00:00,21.2,21.22,21.13,21.13,328600.0,15.9266,15.9416,15.874,15.874,328600.0
2009-09-25 15:10:00,21.13,21.14,21.09,21.11,222600.0,15.874,15.8815,15.844,15.859,222600.0
2009-09-25 15:20:00,21.1,21.14,21.09,21.11,379000.0,15.8515,15.8815,15.844,15.859,379000.0
2009-09-25 15:30:00,21.11,21.12,21.05,21.05,314500.0,15.859,15.8665,15.8139,15.8139,314500.0
2009-09-25 15:40:00,21.05,21.06,21.0,21.06,829600.0,15.8139,15.8214,15.7764,15.8214,829600.0
2009-09-25 15:50:00,21.05,21.1,21.05,21.08,1214200.0,15.8139,15.8515,15.8139,15.8365,1214200.0
2009-09-28 09:30:00,21.11,21.21,21.05,21.08,340700.0,15.859,15.9341,15.8139,15.8365,340700.0
2009-09-28 09:40:00,21.09,21.29,21.06,21.25,335300.0,15.844,15.9942,15.8214,15.9642,335300.0
2009-09-28 09:50:00,21.27,21.28,21.19,21.25,212500.0,15.9792,15.9867,15.9191,15.9642,212500.0
2009-09-28 10:00:00,21.25,21.34,21.24,21.33,265700.0,15.9642,16.0318,15.9567,16.0243,265700.0
2009-09-28 10:10:00,21.34,21.37,21.31,21.34,206700.0,16.0318,16.0543,16.0092,16.0318,206700.0
2009-09-28 10:20:00,21.34,21.36,21.29,21.34,230000.0,16.0318,16.0468,15.9942,16.0318,230000.0
2009-09-28 10:30:00,21.34,21.38,21.33,21.33,254300.0,16.0318,16.0618,16.0243,16.0243,254300.0
2009-09-28 10:40:00,21.32,21.33,21.29,21.3,113000.0,16.0168,16.0243,15.9942,16.0017,113000.0
2009-09-28 10:50:00,21.3,21.31,21.27,21.3,103500.0,16.0017,16.0092,15.9792,16.0017,103500.0
2009-09-28 11:00:00,21.29,21.35,21.29,21.33,118000.0,15.9942,16.0393,15.9942,16.0243,118000.0
2009-09-28 11:10:00,21.34,21.35,21.32,21.32,82100.0,16.0318,16.0393,16.0168,16.0168,82100.0
2009-09-28 11:20:00,21.33,21.33,21.3,21.31,186500.0,16.0243,16.0243,16.0017,16.0092,186500.0
2009-09-28 11:30:00,21.3,21.33,21.3,21.31,137700.0,16.0017,16.0243,16.0017,16.0092,137700.0
2009-09-28 11:40:00,21.3,21.34,21.3,21.33,130600.0,16.0017,16.0318,16.0017,16.0243,130600.0
2009-09-28 11:50:00,21.33,21.35,21.32,21.33,76500.0,16.0243,16.0393,16.0168,16.0243,76500.0
2009-09-28 12:00:00,21.34,21.36,21.33,21.34,123100.0,16.0318,16.0468,16.0243,16.0318,123100.0
2009-09-28 12:10:00,21.34,21.35,21.31,21.32,91000.0,16.0318,16.0393,16.0092,16.0168,91000.0
2009-09-28 12:20:00,21.31,21.36,21.3,21.34,97400.0,16.0092,16.0468,16.0017,16.0318,97400.0
2009-09-28 12:30:00,21.34,21.34,21.32,21.33,39300.0,16.0318,16.0318,16.0168,16.0243,39300.0
2009-09-28 12:40:00,21.33,21.36,21.33,21.36,91300.0,16.0243,16.0468,16.0243,16.0468,91300.0
2009-09-28 12:50:00,21.35,21.36,21.33,21.34,130900.0,16.0393,16.0468,16.0243,16.0318,130900.0
2009-09-28 13:00:00,21.35,21.36,21.33,21.35,84700.0,16.0393,16.0468,16.0243,16.0393,84700.0
2009-09-28 13:10:00,21.35,21.38,21.35,21.37,96600.0,16.0393,16.0618,16.0393,16.0543,96600.0
2009-09-28 13:20:00,21.37,21.41,21.35,21.41,133500.0,16.0543,16.0844,16.0393,16.0844,133500.0
2009-09-28 13:30:00,21.4,21.45,21.4,21.43,98200.0,16.0769,16.1144,16.0769,16.0994,98200.0
2009-09-28 13:40:00,21.44,21.48,21.43,21.48,113700.0,16.1069,16.137,16.0994,16.137,113700.0
2009-09-28 13:50:00,21.47,21.48,21.41,21.43,161600.0,16.1294,16.137,16.0844,16.0994,161600.0
2009-09-28 14:00:00,21.42,21.43,21.35,21.35,133400.0,16.0919,16.0994,16.0393,16.0393,133400.0
2009-09-28 14:10:00,21.35,21.36,21.33,21.33,146600.0,16.0393,16.0468,16.0243,16.0243,146600.0
2009-09-28 14:20:00,21.33,21.34,21.3,21.32,166000.0,16.0243,16.0318,16.0017,16.0168,166000.0
2009-09-28 14:30:00,21.32,21.33,21.3,21.32,193500.0,16.0168,16.0243,16.0017,16.0168,193500.0
2009-09-28 14:40:00,21.33,21.34,21.31,21.32,70000.0,16.0243,16.0318,16.0092,16.0168,70000.0
2009-09-28 14:50:00,21.32,21.33,21.3,21.3,147300.0,16.0168,16.0243,16.0017,16.0017,147300.0
2009-09-28 15:00:00,21.3,21.31,21.27,21.3,197800.0,16.0017,16.0092,15.9792,16.0017,197800.0
2009-09-28 15:10:00,21.29,21.31,21.28,21.31,163100.0,15.9942,16.0092,15.9867,16.0092,163100.0
2009-09-28 15:20:00,21.31,21.34,21.29,21.3,297000.0,16.0092,16.0318,15.9942,16.0017,297000.0
2009-09-28 15:30:00,21.29,21.3,21.25,21.25,476200.0,15.9942,16.0017,15.9642,15.9642,476200.0
2009-09-28 15:40:00,21.26,21.26,21.19,21.2,643800.0,15.9717,15.9717,15.9191,15.9266,643800.0
2009-09-28 15:50:00,21.2,21.24,21.19,21.23,1082600.0,15.9266,15.9567,15.9191,15.9491,1082600.0
2009-09-29 09:30:00,21.26,21.49,21.26,21.4,351600.0,15.9717,16.1445,15.9717,16.0769,351600.0
2009-09-29 09:40:00,21.4,21.43,21.3,21.31,310400.0,16.0769,16.0994,16.0017,16.0092,310400.0
2009-09-29 09:50:00,21.32,21.49,21.32,21.45,327500.0,16.0168,16.1445,16.0168,16.1144,327500.0
2009-09-29 10:00:00,21.45,21.45,21.21,21.42,525600.0,16.1144,16.1144,15.9341,16.0919,525600.0
2009-09-29 10:10:00,21.42,21.49,21.38,21.49,310200.0,16.0919,16.1445,16.0618,16.1445,310200.0
2009-09-29 10:20:00,21.48,21.48,21.36,21.4,146100.0,16.137,16.137,16.0468,16.0769,146100.0
2009-09-29 10:30:00,21.39,21.43,21.35,21.37,233800.0,16.0693,16.0994,16.0393,16.0543,233800.0
2009-09-29 10:40:00,21.37,21.42,21.34,21.38,173900.0,16.0543,16.0919,16.0318,16.0618,173900.0
2009-09-29 10:50:00,21.38,21.38,21.34,21.36,154500.0,16.0618,16.0618,16.0318,16.0468,154500.0
2009-09-29 11:00:00,21.36,21.4,21.33,21.39,177700.0,16.0468,16.0769,16.0243,16.0693,177700.0
2009-09-29 11:10:00,21.39,21.41,21.37,21.38,99500.0,16.0693,16.0844,16.0543,16.0618,99500.0
2009-09-29 11:20:00,21.39,21.4,21.35,21.36,170600.0,16.0693,16.0769,16.0393,16.0468,170600.0
2009-09-29 11:30:00,21.36,21.38,21.33,21.35,197500.0,16.0468,16.0618,16.0243,16.0393,197500.0
2009-09-29 11:40:00,21.35,21.38,21.29,21.3,248200.0,16.0393,16.0618,15.9942,16.0017,248200.0
2009-09-29 11:50:00,21.3,21.35,21.26,21.3,195500.0,16.0017,16.0393,15.9717,16.0017,195500.0
2009-09-29 12:00:00,21.3,21.33,21.26,21.29,102800.0,16.0017,16.0243,15.9717,15.9942,102800.0
2009-09-29 12:10:00,21.29,21.33,21.26,21.28,89900.0,15.9942,16.0243,15.9717,15.9867,89900.0
2009-09-29 12:20:00,21.29,21.31,21.25,21.25,118000.0,15.9942,16.0092,15.9642,15.9642,118000.0
2009-09-29 12:30:00,21.25,21.26,21.23,21.24,148400.0,15.9642,15.9717,15.9491,15.9567,148400.0
2009-09-29 12:40:00,21.23,21.28,21.21,21.26,111200.0,15.9491,15.9867,15.9341,15.9717,111200.0
2009-09-29 12:50:00,21.26,21.33,21.26,21.33,71600.0,15.9717,16.0243,15.9717,16.0243,71600.0
2009-09-29 13:00:00,21.33,21.38,21.33,21.35,94500.0,16.0243,16.0618,16.0243,16.0393,94500.0
2009-09-29 13:10:00,21.34,21.38,21.29,21.29,123100.0,16.0318,16.0618,15.9942,15.9942,123100.0
2009-09-29 13:20:00,21.29,21.35,21.28,21.35,103200.0,15.9942,16.0393,15.9867,16.0393,103200.0
2009-09-29 13:30:00,21.34,21.4,21.34,21.37,137300.0,16.0318,16.0769,16.0318,16.0543,137300.0
2009-09-29 13:40:00,21.38,21.42,21.34,21.34,133700.0,16.0618,16.0919,16.0318,16.0318,133700.0
2009-09-29 13:50:00,21.34,21.36,21.33,21.35,88300.0,16.0318,16.0468,16.0243,16.0393,88300.0
2009-09-29 14:00:00,21.35,21.36,21.29,21.33,145100.0,16.0393,16.0468,15.9942,16.0243,145100.0
2009-09-29 14:10:00,21.34,21.39,21.33,21.34,194400.0,16.0318,16.0693,16.0243,16.0318,194400.0
2009-09-29 14:20:00,21.34,21.36,21.33,21.34,77900.0,16.0318,16.0468,16.0243,16.0318,77900.0
2009-09-29 14:30:00,21.34,21.35,21.28,21.31,220200.0,16.0318,16.0393,15.9867,16.0092,220200.0
2009-09-29 14:40:00,21.31,21.32,21.26,21.27,168700.0,16.0092,16.0168,15.9717,15.9792,168700.0
2009-09-29 14:50:00,21.27,21.31,21.26,21.27,203400.0,15.9792,16.0092,15.9717,15.9792,203400.0
2009-09-29 15:00:00,21.28,21.28,21.24,21.25,202700.0,15.9867,15.9867,15.9567,15.9642,202700.0
2009-09-29 15:10:00,21.26,21.27,21.25,21.26,126600.0,15.9717,15.9792,15.9642,15.9717,126600.0
2009-09-29 15:20:00,21.27,21.29,21.22,21.24,250500.0,15.9792,15.9942,15.9416,15.9567,250500.0
2009-09-29 15:30:00,21.23,21.27,21.21,21.25,481700.0,15.9491,15.9792,15.9341,15.9642,481700.0
2009-09-29 15:40:00,21.26,21.26,21.2,21.2,429000.0,15.9717,15.9717,15.9266,15.9266,429000.0
2009-09-29 15:50:00,21.2,21.22,21.17,21.2,649700.0,15.9266,15.9416,15.9041,15.9266,649700.0
2009-09-30 09:30:00,21.29,21.35,21.13,21.18,385700.0,15.9942,16.0393,15.874,15.9116,385700.0
2009-09-30 09:40:00,21.17,21.18,20.94,20.98,606500.0,15.9041,15.9116,15.7313,15.7613,606500.0
2009-09-30 09:50:00,21.0,21.16,20.76,20.82,1251100.0,15.7764,15.8966,15.5961,15.6411,1251100.0
2009-09-30 10:00:00,20.81,20.98,20.8,20.93,572400.0,15.6336,15.7613,15.6261,15.7238,572400.0
2009-09-30 10:10:00,20.93,21.03,20.89,20.98,193200.0,15.7238,15.7989,15.6937,15.7613,193200.0
2009-09-30 10:20:00,20.98,21.02,20.94,20.95,193800.0,15.7613,15.7914,15.7313,15.7388,193800.0
2009-09-30 10:30:00,20.95,21.0,20.92,20.95,258200.0,15.7388,15.7764,15.7163,15.7388,258200.0
2009-09-30 10:40:00,20.95,20.97,20.86,20.92,361500.0,15.7388,15.7538,15.6712,15.7163,361500.0
2009-09-30 10:50:00,20.92,20.97,20.85,20.89,221700.0,15.7163,15.7538,15.6637,15.6937,221700.0
2009-09-30 11:00:00,20.88,20.94,20.86,20.93,199200.0,15.6862,15.7313,15.6712,15.7238,199200.0
2009-09-30 11:10:00,20.93,20.94,20.88,20.9,206300.0,15.7238,15.7313,15.6862,15.7012,206300.0
2009-09-30 11:20:00,20.9,20.97,20.89,20.95,123100.0,15.7012,15.7538,15.6937,15.7388,123100.0
2009-09-30 11:30:00,20.94,20.97,20.92,20.92,193700.0,15.7313,15.7538,15.7163,15.7163,193700.0
2009-09-30 11:40:00,20.92,20.92,20.89,20.9,181500.0,15.7163,15.7163,15.6937,15.7012,181500.0
2009-09-30 11:50:00,20.9,21.08,20.9,21.05,192900.0,15.7012,15.8365,15.7012,15.8139,192900.0
2009-09-30 12:00:00,21.05,21.06,20.95,20.96,104700.0,15.8139,15.8214,15.7388,15.7463,104700.0
2009-09-30 12:10:00,20.95,21.02,20.92,20.96,270100.0,15.7388,15.7914,15.7163,15.7463,270100.0
2009-09-30 12:20:00,20.96,21.03,20.94,20.99,137600.0,15.7463,15.7989,15.7313,15.7688,137600.0
2009-09-30 12:30:00,21.0,21.06,21.0,21.03,134400.0,15.7764,15.8214,15.7764,15.7989,134400.0
2009-09-30 12:40:00,21.03,21.1,21.03,21.07,154000.0,15.7989,15.8515,15.7989,15.8289,154000.0
2009-09-30 12:50:00,21.06,21.18,21.06,21.13,231000.0,15.8214,15.9116,15.8214,15.874,231000.0
2009-09-30 13:00:00,21.13,21.26,21.13,21.15,350800.0,15.874,15.9717,15.874,15.889,350800.0
2009-09-30 13:10:00,21.14,21.15,21.1,21.1,130000.0,15.8815,15.889,15.8515,15.8515,130000.0
2009-09-30 13:20:00,21.1,21.19,21.1,21.17,120400.0,15.8515,15.9191,15.8515,15.9041,120400.0
2009-09-30 13:30:00,21.17,21.17,21.1,21.1,166300.0,15.9041,15.9041,15.8515,15.8515,166300.0
2009-09-30 13:40:00,21.1,21.12,21.07,21.07,123700.0,15.8515,15.8665,15.8289,15.8289,123700.0
2009-09-30 13:50:00,21.08,21.14,21.07,21.08,127000.0,15.8365,15.8815,15.8289,15.8365,127000.0
2009-09-30 14:00:00,21.08,21.12,21.04,21.09,102900.0,15.8365,15.8665,15.8064,15.844,102900.0
2009-09-30 14:10:00,21.09,21.13,21.08,21.12,79100.0,15.844,15.874,15.8365,15.8665,79100.0
2009-09-30 14:20:00,21.12,21.13,21.07,21.07,109100.0,15.8665,15.874,15.8289,15.8289,109100.0
2009-09-30 14:30:00,21.08,21.11,21.04,21.1,179000.0,15.8365,15.859,15.8064,15.8515,179000.0
2009-09-30 14:40:00,21.1,21.1,21.02,21.02,336300.0,15.8515,15.8515,15.7914,15.7914,336300.0
2009-09-30 14:50:00,21.03,21.03,20.96,20.96,396600.0,15.7989,15.7989,15.7463,15.7463,396600.0
2009-09-30 15:00:00,20.97,20.97,20.9,20.94,285100.0,15.7538,15.7538,15.7012,15.7313,285100.0
2009-09-30 15:10:00,20.94,20.95,20.85,20.91,256300.0,15.7313,15.7388,15.6637,15.7087,256300.0
2009-09-30 15:20:00,20.91,20.94,20.85,20.87,310000.0,15.7087,15.7313,15.6637,15.6787,310000.0
2009-09-30 15:30:00,20.88,20.94,20.86,20.92,331600.0,15.6862,15.7313,15.6712,15.7163,331600.0
2009-09-30 15:40:00,20.92,20.97,20.87,20.97,531800.0,15.7163,15.7538,15.6787,15.7538,531800.0
2009-09-30 15:50:00,20.96,21.01,20.9,20.92,1086600.0,15.7463,15.7839,15.7012,15.7163,1086600.0
2009-10-01 09:30:00,21.05,21.05,20.75,20.78,440000.0,15.8139,15.8139,15.5885,15.6111,440000.0
2009-10-01 09:40:00,20.77,20.8,20.74,20.8,246700.0,15.6036,15.6261,15.581,15.6261,246700.0
2009-10-01 09:50:00,20.8,20.8,20.75,20.77,340600.0,15.6261,15.6261,15.5885,15.6036,340600.0
2009-10-01 10:00:00,20.78,20.82,20.67,20.73,1173000.0,15.6111,15.6411,15.5284,15.5735,1173000.0
2009-10-01 10:10:00,20.73,20.8,20.71,20.79,231600.0,15.5735,15.6261,15.5585,15.6186,231600.0
2009-10-01 10:20:00,20.79,20.86,20.75,20.75,262700.0,15.6186,15.6712,15.5885,15.5885,262700.0
2009-10-01 10:30:00,20.75,20.78,20.72,20.74,191900.0,15.5885,15.6111,15.566,15.581,191900.0
2009-10-01 10:40:00,20.73,20.79,20.69,20.72,202600.0,15.5735,15.6186,15.5435,15.566,202600.0
2009-10-01 10:50:00,20.72,20.8,20.69,20.74,303500.0,15.566,15.6261,15.5435,15.581,303500.0
2009-10-01 11:00:00,20.73,20.73,20.67,20.67,392100.0,15.5735,15.5735,15.5284,15.5284,392100.0
2009-10-01 11:10:00,20.67,20.69,20.67,20.67,219700.0,15.5284,15.5435,15.5284,15.5284,219700.0
2009-10-01 11:20:00,20.67,20.69,20.6,20.62,454000.0,15.5284,15.5435,15.4759,15.4909,454000.0
2009-10-01 11:30:00,20.63,20.65,20.57,20.6,375900.0,15.4984,15.5134,15.4533,15.4759,375900.0
2009-10-01 11:40:00,20.61,20.61,20.57,20.57,122500.0,15.4834,15.4834,15.4533,15.4533,122500.0
2009-10-01 11:50:00,20.58,20.64,20.57,20.64,260800.0,15.4608,15.5059,15.4533,15.5059,260800.0
2009-10-01 12:00:00,20.64,20.65,20.53,20.57,233900.0,15.5059,15.5134,15.4233,15.4533,233900.0
2009-10-01 12:10:00,20.56,20.6,20.55,20.57,171300.0,15.4458,15.4759,15.4383,15.4533,171300.0
2009-10-01 12:20:00,20.56,20.59,20.55,20.57,148200.0,15.4458,15.4683,15.4383,15.4533,148200.0
2009-10-01 12:30:00,20.57,20.59,20.55,20.55,183400.0,15.4533,15.4683,15.4383,15.4383,183400.0
2009-10-01 12:40:00,20.55,20.56,20.5,20.52,432200.0,15.4383,15.4458,15.4007,15.4158,432200.0
2009-10-01 12:50:00,20.52,20.56,20.52,20.52,132000.0,15.4158,15.4458,15.4158,15.4158,132000.0
2009-10-01 13:00:00,20.52,20.54,20.5,20.51,202800.0,15.4158,15.4308,15.4007,15.4082,202800.0
2009-10-01 13:10:00,20.51,20.54,20.46,20.46,339200.0,15.4082,15.4308,15.3707,15.3707,339200.0
2009-10-01 13:20:00,20.46,20.49,20.41,20.45,442800.0,15.3707,15.3932,15.3331,15.3632,442800.0
2009-10-01 13:30:00,20.46,20.48,20.43,20.47,310600.0,15.3707,15.3857,15.3481,15.3782,310600.0
2009-10-01 13:40:00,20.47,20.54,20.47,20.53,236400.0,15.3782,15.4308,15.3782,15.4233,236400.0
2009-10-01 13:50:00,20.54,20.54,20.47,20.5,354700.0,15.4308,15.4308,15.3782,15.4007,354700.0
2009-10-01 14:00:00,20.5,20.56,20.49,20.53,599500.0,15.4007,15.4458,15.3932,15.4233,599500.0
2009-10-01 14:10:00,20.53,20.57,20.51,20.51,617100.0,15.4233,15.4533,15.4082,15.4082,617100.0
2009-10-01 14:20:00,20.51,20.56,20.5,20.56,269200.0,15.4082,15.4458,15.4007,15.4458,269200.0
2009-10-01 14:30:00,20.55,20.56,20.46,20.51,407500.0,15.4383,15.4458,15.3707,15.4082,407500.0
2009-10-01 14:40:00,20.51,20.54,20.47,20.51,217900.0,15.4082,15.4308,15.3782,15.4082,217900.0
2009-10-01 14:50:00,20.51,20.53,20.49,20.5,237900.0,15.4082,15.4233,15.3932,15.4007,237900.0
2009-10-01 15:00:00,20.5,20.51,20.45,20.48,477600.0,15.4007,15.4082,15.3632,15.3857,477600.0
2009-10-01 15:10:00,20.48,20.52,20.48,20.52,428000.0,15.3857,15.4158,15.3857,15.4158,428000.0
2009-10-01 15:20:00,20.52,20.54,20.46,20.48,833800.0,15.4158,15.4308,15.3707,15.3857,833800.0
2009-10-01 15:30:00,20.48,20.5,20.46,20.47,940600.0,15.3857,15.4007,15.3707,15.3782,940600.0
2009-10-01 15:40:00,20.47,20.48,20.43,20.44,1176200.0,15.3782,15.3857,15.3481,15.3557,1176200.0
2009-10-01 15:50:00,20.44,20.45,20.38,20.38,2008200.0,15.3557,15.3632,15.3106,15.3106,2008200.0
2009-10-02 09:30:00,20.1,20.21,20.01,20.14,752500.0,15.1002,15.1829,15.0326,15.1303,752500.0
2009-10-02 09:40:00,20.14,20.18,20.04,20.12,285600.0,15.1303,15.1603,15.0551,15.1152,285600.0
2009-10-02 09:50:00,20.13,20.15,20.01,20.01,307000.0,15.1228,15.1378,15.0326,15.0326,307000.0
2009-10-02 10:00:00,20.02,20.05,19.94,19.99,729500.0,15.0401,15.0627,14.98,15.0176,729500.0
2009-10-02 10:10:00,19.99,20.02,19.95,19.98,743300.0,15.0176,15.0401,14.9875,15.0101,743300.0
2009-10-02 10:20:00,19.98,20.07,19.98,20.01,551800.0,15.0101,15.0777,15.0101,15.0326,551800.0
2009-10-02 10:30:00,20.01,20.05,19.99,20.04,663800.0,15.0326,15.0627,15.0176,15.0551,663800.0
2009-10-02 10:40:00,20.03,20.05,19.98,19.98,412200.0,15.0476,15.0627,15.0101,15.0101,412200.0
2009-10-02 10:50:00,19.99,20.01,19.98,19.99,705700.0,15.0176,15.0326,15.0101,15.0176,705700.0
2009-10-02 11:00:00,20.0,20.1,19.99,20.08,926700.0,15.0251,15.1002,15.0176,15.0852,926700.0
2009-10-02 11:10:00,20.08,20.11,20.06,20.1,866800.0,15.0852,15.1077,15.0702,15.1002,866800.0
2009-10-02 11:20:00,20.09,20.1,20.07,20.07,337900.0,15.0927,15.1002,15.0777,15.0777,337900.0
2009-10-02 11:30:00,20.08,20.18,20.06,20.07,735700.0,15.0852,15.1603,15.0702,15.0777,735700.0
2009-10-02 11:40:00,20.07,20.1,20.07,20.09,323100.0,15.0777,15.1002,15.0777,15.0927,323100.0
2009-10-02 11:50:00,20.09,20.1,20.05,20.07,387300.0,15.0927,15.1002,15.0627,15.0777,387300.0
2009-10-02 12:00:00,20.07,20.1,20.05,20.08,365300.0,15.0777,15.1002,15.0627,15.0852,365300.0
2009-10-02 12:10:00,20.08,20.09,20.05,20.06,385400.0,15.0852,15.0927,15.0627,15.0702,385400.0
2009-10-02 12:20:00,20.06,20.07,20.04,20.06,182300.0,15.0702,15.0777,15.0551,15.0702,182300.0
2009-10-02 12:30:00,20.06,20.08,20.05,20.05,164400.0,15.0702,15.0852,15.0627,15.0627,164400.0
2009-10-02 12:40:00,20.06,20.07,19.98,20.03,392600.0,15.0702,15.0777,15.0101,15.0476,392600.0
2009-10-02 12:50:00,20.04,20.06,20.02,20.05,131500.0,15.0551,15.0702,15.0401,15.0627,131500.0
2009-10-02 13:00:00,20.06,20.12,20.06,20.1,345100.0,15.0702,15.1152,15.0702,15.1002,345100.0
2009-10-02 13:10:00,20.1,20.15,20.09,20.12,265500.0,15.1002,15.1378,15.0927,15.1152,265500.0
2009-10-02 13:20:00,20.12,20.13,20.08,20.09,365300.0,15.1152,15.1228,15.0852,15.0927,365300.0
2009-10-02 13:30:00,20.09,20.11,20.05,20.05,259100.0,15.0927,15.1077,15.0627,15.0627,259100.0
2009-10-02 13:40:00,20.05,20.06,20.04,20.04,198400.0,15.0627,15.0702,15.0551,15.0551,198400.0
2009-10-02 13:50:00,20.04,20.05,20.02,20.02,250300.0,15.0551,15.0627,15.0401,15.0401,250300.0
2009-10-02 14:00:00,20.02,20.03,20.0,20.01,278700.0,15.0401,15.0476,15.0251,15.0326,278700.0
2009-10-02 14:10:00,20.02,20.05,20.0,20.04,414400.0,15.0401,15.0627,15.0251,15.0551,414400.0
2009-10-02 14:20:00,20.04,20.05,20.01,20.02,278600.0,15.0551,15.0627,15.0326,15.0401,278600.0
2009-10-02 14:30:00,20.02,20.06,20.01,20.03,420800.0,15.0401,15.0702,15.0326,15.0476,420800.0
2009-10-02 14:40:00,20.03,20.06,20.0,20.04,308800.0,15.0476,15.0702,15.0251,15.0551,308800.0
2009-10-02 14:50:00,20.03,20.04,20.01,20.02,319000.0,15.0476,15.0551,15.0326,15.0401,319000.0
2009-10-02 15:00:00,20.02,20.04,20.01,20.02,398600.0,15.0401,15.0551,15.0326,15.0401,398600.0
2009-10-02 15:10:00,20.02,20.02,19.99,20.01,461700.0,15.0401,15.0401,15.0176,15.0326,461700.0
2009-10-02 15:20:00,20.01,20.05,20.0,20.01,370700.0,15.0326,15.0627,15.0251,15.0326,370700.0
2009-10-02 15:30:00,20.01,20.05,20.0,20.02,608200.0,15.0326,15.0627,15.0251,15.0401,608200.0
2009-10-02 15:40:00,20.02,20.06,20.0,20.03,794200.0,15.0401,15.0702,15.0251,15.0476,794200.0
2009-10-02 15:50:00,20.03,20.04,19.99,20.01,1393700.0,15.0476,15.0551,15.0176,15.0326,1393700.0
2009-10-05 09:30:00,20.26,20.26,20.07,20.14,662100.0,15.2204,15.2204,15.0777,15.1303,662100.0
2009-10-05 09:40:00,20.15,20.32,20.14,20.3,579900.0,15.1378,15.2655,15.1303,15.2505,579900.0
2009-10-05 09:50:00,20.3,20.31,20.2,20.22,219700.0,15.2505,15.258,15.1753,15.1904,219700.0
2009-10-05 10:00:00,20.23,20.31,20.15,20.15,523000.0,15.1979,15.258,15.1378,15.1378,523000.0
2009-10-05 10:10:00,20.15,20.23,20.14,20.23,341900.0,15.1378,15.1979,15.1303,15.1979,341900.0
2009-10-05 10:20:00,20.2,20.26,20.18,20.25,161900.0,15.1753,15.2204,15.1603,15.2129,161900.0
2009-10-05 10:30:00,20.25,20.27,20.18,20.25,205400.0,15.2129,15.2279,15.1603,15.2129,205400.0
2009-10-05 10:40:00,20.24,20.25,20.17,20.17,300100.0,15.2054,15.2129,15.1528,15.1528,300100.0
2009-10-05 10:50:00,20.18,20.18,20.1,20.16,496300.0,15.1603,15.1603,15.1002,15.1453,496300.0
2009-10-05 11:00:00,20.16,20.24,20.15,20.23,452700.0,15.1453,15.2054,15.1378,15.1979,452700.0
2009-10-05 11:10:00,20.24,20.29,20.22,20.28,299500.0,15.2054,15.243,15.1904,15.2355,299500.0
2009-10-05 11:20:00,20.28,20.28,20.24,20.25,450200.0,15.2355,15.2355,15.2054,15.2129,450200.0
2009-10-05 11:30:00,20.25,20.26,20.15,20.15,277900.0,15.2129,15.2204,15.1378,15.1378,277900.0
2009-10-05 11:40:00,20.16,20.21,20.15,20.17,437400.0,15.1453,15.1829,15.1378,15.1528,437400.0
2009-10-05 11:50:00,20.17,20.23,20.16,20.2,312500.0,15.1528,15.1979,15.1453,15.1753,312500.0
2009-10-05 12:00:00,20.21,20.23,20.18,20.18,698900.0,15.1829,15.1979,15.1603,15.1603,698900.0
2009-10-05 12:10:00,20.18,20.22,20.16,20.22,268300.0,15.1603,15.1904,15.1453,15.1904,268300.0
2009-10-05 12:20:00,20.21,20.24,20.19,20.19,245800.0,15.1829,15.2054,15.1678,15.1678,245800.0
2009-10-05 12:30:00,20.19,20.24,20.19,20.23,164200.0,15.1678,15.2054,15.1678,15.1979,164200.0
2009-10-05 12:40:00,20.23,20.27,20.22,20.27,369100.0,15.1979,15.2279,15.1904,15.2279,369100.0
2009-10-05 12:50:00,20.27,20.29,20.25,20.29,197100.0,15.2279,15.243,15.2129,15.243,197100.0
2009-10-05 13:00:00,20.28,20.3,20.28,20.29,183200.0,15.2355,15.2505,15.2355,15.243,183200.0
2009-10-05 13:10:00,20.3,20.3,20.24,20.26,249600.0,15.2505,15.2505,15.2054,15.2204,249600.0
2009-10-05 13:20:00,20.26,20.28,20.25,20.28,129600.0,15.2204,15.2355,15.2129,15.2355,129600.0
2009-10-05 13:30:00,20.28,20.29,20.26,20.27,192000.0,15.2355,15.243,15.2204,15.2279,192000.0
2009-10-05 13:40:00,20.27,20.28,20.26,20.28,160500.0,15.2279,15.2355,15.2204,15.2355,160500.0
2009-10-05 13:50:00,20.27,20.38,20.27,20.38,467000.0,15.2279,15.3106,15.2279,15.3106,467000.0
2009-10-05 14:00:00,20.38,20.39,20.37,20.39,246300.0,15.3106,15.3181,15.3031,15.3181,246300.0
2009-10-05 14:10:00,20.38,20.45,20.38,20.45,438400.0,15.3106,15.3632,15.3106,15.3632,438400.0
2009-10-05 14:20:00,20.45,20.45,20.39,20.44,388200.0,15.3632,15.3632,15.3181,15.3557,388200.0
2009-10-05 14:30:00,20.44,20.49,20.43,20.49,241800.0,15.3557,15.3932,15.3481,15.3932,241800.0
2009-10-05 14:40:00,20.49,20.5,20.45,20.5,297900.0,15.3932,15.4007,15.3632,15.4007,297900.0
2009-10-05 14:50:00,20.49,20.54,20.49,20.54,322800.0,15.3932,15.4308,15.3932,15.4308,322800.0
2009-10-05 15:00:00,20.54,20.56,20.51,20.56,452700.0,15.4308,15.4458,15.4082,15.4458,452700.0
2009-10-05 15:10:00,20.56,20.57,20.53,20.56,486400.0,15.4458,15.4533,15.4233,15.4458,486400.0
2009-10-05 15:20:00,20.56,20.57,20.52,20.52,403800.0,15.4458,15.4533,15.4158,15.4158,403800.0
2009-10-05 15:30:00,20.52,20.53,20.49,20.5,422700.0,15.4158,15.4233,15.3932,15.4007,422700.0
2009-10-05 15:40:00,20.5,20.51,20.43,20.45,681800.0,15.4007,15.4082,15.3481,15.3632,681800.0
2009-10-05 15:50:00,20.45,20.45,20.42,20.44,1281900.0,15.3632,15.3632,15.3406,15.3557,1281900.0
2009-10-06 09:30:00,20.65,20.69,20.52,20.61,592200.0,15.5134,15.5435,15.4158,15.4834,592200.0
2009-10-06 09:40:00,20.61,20.65,20.55,20.6,487100.0,15.4834,15.5134,15.4383,15.4759,487100.0
2009-10-06 09:50:00,20.61,20.63,20.54,20.54,575200.0,15.4834,15.4984,15.4308,15.4308,575200.0
2009-10-06 10:00:00,20.55,20.6,20.55,20.58,337300.0,15.4383,15.4759,15.4383,15.4608,337300.0
2009-10-06 10:10:00,20.58,20.59,20.53,20.57,612100.0,15.4608,15.4683,15.4233,15.4533,612100.0
2009-10-06 10:20:00,20.57,20.66,20.57,20.57,989900.0,15.4533,15.5209,15.4533,15.4533,989900.0
2009-10-06 10:30:00,20.58,20.6,20.54,20.55,453700.0,15.4608,15.4759,15.4308,15.4383,453700.0
2009-10-06 10:40:00,20.56,20.65,20.56,20.64,640600.0,15.4458,15.5134,15.4458,15.5059,640600.0
2009-10-06 10:50:00,20.64,20.68,20.62,20.67,275900.0,15.5059,15.536,15.4909,15.5284,275900.0
2009-10-06 11:00:00,20.67,20.84,20.67,20.84,415500.0,15.5284,15.6562,15.5284,15.6562,415500.0
2009-10-06 11:10:00,20.83,20.87,20.76,20.76,280700.0,15.6486,15.6787,15.5961,15.5961,280700.0
2009-10-06 11:20:00,20.76,20.79,20.74,20.75,294300.0,15.5961,15.6186,15.581,15.5885,294300.0
2009-10-06 11:30:00,20.75,20.8,20.75,20.78,139200.0,15.5885,15.6261,15.5885,15.6111,139200.0
2009-10-06 11:40:00,20.79,20.79,20.76,20.76,180300.0,15.6186,15.6186,15.5961,15.5961,180300.0
2009-10-06 11:50:00,20.76,20.78,20.74,20.75,171000.0,15.5961,15.6111,15.581,15.5885,171000.0
2009-10-06 12:00:00,20.75,20.8,20.75,20.8,115900.0,15.5885,15.6261,15.5885,15.6261,115900.0
2009-10-06 12:10:00,20.79,20.8,20.79,20.8,71800.0,15.6186,15.6261,15.6186,15.6261,71800.0
2009-10-06 12:20:00,20.79,20.8,20.79,20.8,56100.0,15.6186,15.6261,15.6186,15.6261,56100.0
2009-10-06 12:30:00,20.8,20.84,20.79,20.8,329600.0,15.6261,15.6562,15.6186,15.6261,329600.0
2009-10-06 12:40:00,20.81,20.81,20.74,20.75,332000.0,15.6336,15.6336,15.581,15.5885,332000.0
2009-10-06 12:50:00,20.75,20.76,20.68,20.69,391200.0,15.5885,15.5961,15.536,15.5435,391200.0
2009-10-06 13:00:00,20.68,20.71,20.65,20.69,323400.0,15.536,15.5585,15.5134,15.5435,323400.0
2009-10-06 13:10:00,20.69,20.76,20.69,20.76,355100.0,15.5435,15.5961,15.5435,15.5961,355100.0
2009-10-06 13:20:00,20.76,20.76,20.74,20.75,179100.0,15.5961,15.5961,15.581,15.5885,179100.0
2009-10-06 13:30:00,20.75,20.8,20.73,20.77,279900.0,15.5885,15.6261,15.5735,15.6036,279900.0
2009-10-06 13:40:00,20.77,20.79,20.67,20.69,330400.0,15.6036,15.6186,15.5284,15.5435,330400.0
2009-10-06 13:50:00,20.68,20.69,20.58,20.61,773500.0,15.536,15.5435,15.4608,15.4834,773500.0
2009-10-06 14:00:00,20.61,20.62,20.48,20.5,863300.0,15.4834,15.4909,15.3857,15.4007,863300.0
2009-10-06 14:10:00,20.5,20.54,20.45,20.46,560100.0,15.4007,15.4308,15.3632,15.3707,560100.0
2009-10-06 14:20:00,20.46,20.46,20.36,20.39,655400.0,15.3707,15.3707,15.2956,15.3181,655400.0
2009-10-06 14:30:00,20.4,20.5,20.36,20.5,493200.0,15.3256,15.4007,15.2956,15.4007,493200.0
2009-10-06 14:40:00,20.5,20.57,20.49,20.51,599500.0,15.4007,15.4533,15.3932,15.4082,599500.0
2009-10-06 14:50:00,20.51,20.56,20.51,20.53,382000.0,15.4082,15.4458,15.4082,15.4233,382000.0
2009-10-06 15:00:00,20.54,20.62,20.52,20.59,605900.0,15.4308,15.4909,15.4158,15.4683,605900.0
2009-10-06 15:10:00,20.59,20.65,20.59,20.64,579400.0,15.4683,15.5134,15.4683,15.5059,579400.0
2009-10-06 15:20:00,20.64,20.68,20.62,20.67,861000.0,15.5059,15.536,15.4909,15.5284,861000.0
2009-10-06 15:30:00,20.67,20.7,20.66,20.67,558200.0,15.5284,15.551,15.5209,15.5284,558200.0
2009-10-06 15:40:00,20.67,20.68,20.62,20.66,669400.0,15.5284,15.536,15.4909,15.5209,669400.0
2009-10-06 15:50:00,20.65,20.71,20.65,20.69,1297800.0,15.5134,15.5585,15.5134,15.5435,1297800.0
2009-10-07 09:30:00,20.59,20.73,20.51,20.71,327400.0,15.4683,15.5735,15.4082,15.5585,327400.0
2009-10-07 09:40:00,20.71,20.72,20.5,20.5,305300.0,15.5585,15.566,15.4007,15.4007,305300.0
2009-10-07 09:50:00,20.51,20.56,20.45,20.51,242600.0,15.4082,15.4458,15.3632,15.4082,242600.0
2009-10-07 10:00:00,20.51,20.53,20.46,20.47,330900.0,15.4082,15.4233,15.3707,15.3782,330900.0
2009-10-07 10:10:00,20.48,20.48,20.4,20.45,624700.0,15.3857,15.3857,15.3256,15.3632,624700.0
2009-10-07 10:20:00,20.44,20.47,20.41,20.41,270700.0,15.3557,15.3782,15.3331,15.3331,270700.0
2009-10-07 10:30:00,20.41,20.42,20.31,20.37,579400.0,15.3331,15.3406,15.258,15.3031,579400.0
2009-10-07 10:40:00,20.37,20.39,20.27,20.27,385000.0,15.3031,15.3181,15.2279,15.2279,385000.0
2009-10-07 10:50:00,20.28,20.36,20.27,20.34,352800.0,15.2355,15.2956,15.2279,15.2805,352800.0
2009-10-07 11:00:00,20.34,20.44,20.33,20.34,416900.0,15.2805,15.3557,15.273,15.2805,416900.0
2009-10-07 11:10:00,20.35,20.38,20.25,20.28,472800.0,15.288,15.3106,15.2129,15.2355,472800.0
2009-10-07 11:20:00,20.28,20.32,20.25,20.26,345500.0,15.2355,15.2655,15.2129,15.2204,345500.0
2009-10-07 11:30:00,20.25,20.26,20.18,20.2,443200.0,15.2129,15.2204,15.1603,15.1753,443200.0
2009-10-07 11:40:00,20.19,20.21,20.15,20.2,364000.0,15.1678,15.1829,15.1378,15.1753,364000.0
2009-10-07 11:50:00,20.2,20.27,20.18,20.19,921600.0,15.1753,15.2279,15.1603,15.1678,921600.0
2009-10-07 12:00:00,20.18,20.28,20.18,20.26,403900.0,15.1603,15.2355,15.1603,15.2204,403900.0
2009-10-07 12:10:00,20.25,20.26,20.22,20.25,152400.0,15.2129,15.2204,15.1904,15.2129,152400.0
2009-10-07 12:20:00,20.25,20.25,20.22,20.24,238900.0,15.2129,15.2129,15.1904,15.2054,238900.0
2009-10-07 12:30:00,20.25,20.25,20.23,20.24,187200.0,15.2129,15.2129,15.1979,15.2054,187200.0
2009-10-07 12:40:00,20.24,20.24,20.22,20.23,148500.0,15.2054,15.2054,15.1904,15.1979,148500.0
2009-10-07 12:50:00,20.23,20.24,20.19,20.24,372300.0,15.1979,15.2054,15.1678,15.2054,372300.0
2009-10-07 13:00:00,20.24,20.24,20.19,20.2,152800.0,15.2054,15.2054,15.1678,15.1753,152800.0
2009-10-07 13:10:00,20.19,20.22,20.19,20.21,105700.0,15.1678,15.1904,15.1678,15.1829,105700.0
2009-10-07 13:20:00,20.21,20.23,20.21,20.23,129400.0,15.1829,15.1979,15.1829,15.1979,129400.0
2009-10-07 13:30:00,20.23,20.23,20.21,20.21,144600.0,15.1979,15.1979,15.1829,15.1829,144600.0
2009-10-07 13:40:00,20.21,20.22,20.2,20.2,156900.0,15.1829,15.1904,15.1753,15.1753,156900.0
2009-10-07 13:50:00,20.2,20.21,20.2,20.21,81700.0,15.1753,15.1829,15.1753,15.1829,81700.0
2009-10-07 14:00:00,20.21,20.21,20.2,20.21,190500.0,15.1829,15.1829,15.1753,15.1829,190500.0
2009-10-07 14:10:00,20.2,20.21,20.19,20.2,184100.0,15.1753,15.1829,15.1678,15.1753,184100.0
2009-10-07 14:20:00,20.19,20.27,20.19,20.26,391300.0,15.1678,15.2279,15.1678,15.2204,391300.0
2009-10-07 14:30:00,20.26,20.27,20.22,20.22,284400.0,15.2204,15.2279,15.1904,15.1904,284400.0
2009-10-07 14:40:00,20.22,20.23,20.19,20.22,419900.0,15.1904,15.1979,15.1678,15.1904,419900.0
2009-10-07 14:50:00,20.22,20.23,20.18,20.19,299900.0,15.1904,15.1979,15.1603,15.1678,299900.0
2009-10-07 15:00:00,20.19,20.21,20.17,20.19,246000.0,15.1678,15.1829,15.1528,15.1678,246000.0
2009-10-07 15:10:00,20.19,20.22,20.19,20.2,443100.0,15.1678,15.1904,15.1678,15.1753,443100.0
2009-10-07 15:20:00,20.2,20.21,20.17,20.2,497600.0,15.1753,15.1829,15.1528,15.1753,497600.0
2009-10-07 15:30:00,20.2,20.22,20.19,20.2,407100.0,15.1753,15.1904,15.1678,15.1753,407100.0
2009-10-07 15:40:00,20.2,20.22,20.19,20.22,609500.0,15.1753,15.1904,15.1678,15.1904,609500.0
2009-10-07 15:50:00,20.22,20.24,20.18,20.2,1863900.0,15.1904,15.2054,15.1603,15.1753,1863900.0
2009-10-08 09:30:00,20.72,20.79,20.5,20.68,1089900.0,15.566,15.6186,15.4007,15.536,1089900.0
2009-10-08 09:40:00,20.68,20.82,20.68,20.74,977200.0,15.536,15.6411,15.536,15.581,977200.0
2009-10-08 09:50:00,20.73,20.75,20.57,20.62,585900.0,15.5735,15.5885,15.4533,15.4909,585900.0
2009-10-08 10:00:00,20.62,20.66,20.55,20.61,559900.0,15.4909,15.5209,15.4383,15.4834,559900.0
2009-10-08 10:10:00,20.61,20.79,20.61,20.74,449200.0,15.4834,15.6186,15.4834,15.581,449200.0
2009-10-08 10:20:00,20.73,20.85,20.73,20.85,559800.0,15.5735,15.6637,15.5735,15.6637,559800.0
2009-10-08 10:30:00,20.84,20.87,20.78,20.79,396100.0,15.6562,15.6787,15.6111,15.6186,396100.0
2009-10-08 10:40:00,20.79,20.8,20.72,20.75,279800.0,15.6186,15.6261,15.566,15.5885,279800.0
2009-10-08 10:50:00,20.75,20.76,20.72,20.74,195000.0,15.5885,15.5961,15.566,15.581,195000.0
2009-10-08 11:00:00,20.73,20.75,20.69,20.73,196200.0,15.5735,15.5885,15.5435,15.5735,196200.0
2009-10-08 11:10:00,20.74,20.8,20.73,20.8,357400.0,15.581,15.6261,15.5735,15.6261,357400.0
2009-10-08 11:20:00,20.8,20.87,20.8,20.87,692100.0,15.6261,15.6787,15.6261,15.6787,692100.0
2009-10-08 11:30:00,20.86,20.88,20.84,20.86,605100.0,15.6712,15.6862,15.6562,15.6712,605100.0
2009-10-08 11:40:00,20.86,20.94,20.84,20.93,320700.0,15.6712,15.7313,15.6562,15.7238,320700.0
2009-10-08 11:50:00,20.92,20.95,20.92,20.93,357000.0,15.7163,15.7388,15.7163,15.7238,357000.0
2009-10-08 12:00:00,20.93,20.93,20.88,20.88,345700.0,15.7238,15.7238,15.6862,15.6862,345700.0
2009-10-08 12:10:00,20.89,20.93,20.88,20.93,268000.0,15.6937,15.7238,15.6862,15.7238,268000.0
2009-10-08 12:20:00,20.92,20.95,20.92,20.95,165900.0,15.7163,15.7388,15.7163,15.7388,165900.0
2009-10-08 12:30:00,20.95,20.95,20.9,20.91,306400.0,15.7388,15.7388,15.7012,15.7087,306400.0
2009-10-08 12:40:00,20.91,20.93,20.9,20.91,129200.0,15.7087,15.7238,15.7012,15.7087,129200.0
2009-10-08 12:50:00,20.91,20.91,20.9,20.91,52700.0,15.7087,15.7087,15.7012,15.7087,52700.0
2009-10-08 13:00:00,20.9,20.91,20.83,20.84,255900.0,15.7012,15.7087,15.6486,15.6562,255900.0
2009-10-08 13:10:00,20.83,20.84,20.8,20.84,343100.0,15.6486,15.6562,15.6261,15.6562,343100.0
2009-10-08 13:20:00,20.83,20.87,20.83,20.84,211000.0,15.6486,15.6787,15.6486,15.6562,211000.0
2009-10-08 13:30:00,20.84,20.85,20.75,20.75,274900.0,15.6562,15.6637,15.5885,15.5885,274900.0
2009-10-08 13:40:00,20.75,20.85,20.75,20.82,358600.0,15.5885,15.6637,15.5885,15.6411,358600.0
2009-10-08 13:50:00,20.82,20.87,20.79,20.85,317200.0,15.6411,15.6787,15.6186,15.6637,317200.0
2009-10-08 14:00:00,20.85,20.89,20.84,20.88,269900.0,15.6637,15.6937,15.6562,15.6862,269900.0
2009-10-08 14:10:00,20.88,20.9,20.81,20.82,259200.0,15.6862,15.7012,15.6336,15.6411,259200.0
2009-10-08 14:20:00,20.81,20.82,20.77,20.8,276400.0,15.6336,15.6411,15.6036,15.6261,276400.0
2009-10-08 14:30:00,20.8,20.82,20.79,20.82,130300.0,15.6261,15.6411,15.6186,15.6411,130300.0
2009-10-08 14:40:00,20.82,20.82,20.77,20.82,293500.0,15.6411,15.6411,15.6036,15.6411,293500.0
2009-10-08 14:50:00,20.81,20.82,20.8,20.81,115800.0,15.6336,15.6411,15.6261,15.6336,115800.0
2009-10-08 15:00:00,20.81,20.86,20.8,20.85,197400.0,15.6336,15.6712,15.6261,15.6637,197400.0
2009-10-08 15:10:00,20.86,20.86,20.82,20.83,264000.0,15.6712,15.6712,15.6411,15.6486,264000.0
2009-10-08 15:20:00,20.83,20.86,20.81,20.81,276500.0,15.6486,15.6712,15.6336,15.6336,276500.0
2009-10-08 15:30:00,20.81,20.82,20.76,20.78,494900.0,15.6336,15.6411,15.5961,15.6111,494900.0
2009-10-08 15:40:00,20.78,20.83,20.77,20.82,368100.0,15.6111,15.6486,15.6036,15.6411,368100.0
2009-10-08 15:50:00,20.83,20.83,20.72,20.77,1135700.0,15.6486,15.6486,15.566,15.6036,1135700.0
2009-10-09 09:30:00,20.77,20.77,20.57,20.65,328800.0,15.6036,15.6036,15.4533,15.5134,328800.0
2009-10-09 09:40:00,20.64,20.67,20.55,20.6,624000.0,15.5059,15.5284,15.4383,15.4759,624000.0
2009-10-09 09:50:00,20.6,20.69,20.6,20.66,402800.0,15.4759,15.5435,15.4759,15.5209,402800.0
2009-10-09 10:00:00,20.66,20.66,20.57,20.6,304200.0,15.5209,15.5209,15.4533,15.4759,304200.0
2009-10-09 10:10:00,20.6,20.67,20.59,20.6,251600.0,15.4759,15.5284,15.4683,15.4759,251600.0
2009-10-09 10:20:00,20.6,20.62,20.57,20.57,282000.0,15.4759,15.4909,15.4533,15.4533,282000.0
2009-10-09 10:30:00,20.57,20.59,20.55,20.58,208100.0,15.4533,15.4683,15.4383,15.4608,208100.0
2009-10-09 10:40:00,20.58,20.64,20.56,20.64,586500.0,15.4608,15.5059,15.4458,15.5059,586500.0
2009-10-09 10:50:00,20.63,20.64,20.59,20.63,395200.0,15.4984,15.5059,15.4683,15.4984,395200.0
2009-10-09 11:00:00,20.63,20.66,20.6,20.65,188300.0,15.4984,15.5209,15.4759,15.5134,188300.0
2009-10-09 11:10:00,20.65,20.65,20.6,20.63,363700.0,15.5134,15.5134,15.4759,15.4984,363700.0
2009-10-09 11:20:00,20.62,20.64,20.58,20.59,235000.0,15.4909,15.5059,15.4608,15.4683,235000.0
2009-10-09 11:30:00,20.59,20.63,20.58,20.6,309900.0,15.4683,15.4984,15.4608,15.4759,309900.0
2009-10-09 11:40:00,20.59,20.6,20.56,20.58,145500.0,15.4683,15.4759,15.4458,15.4608,145500.0
2009-10-09 11:50:00,20.59,20.6,20.56,20.57,153400.0,15.4683,15.4759,15.4458,15.4533,153400.0
2009-10-09 12:00:00,20.58,20.58,20.56,20.57,119100.0,15.4608,15.4608,15.4458,15.4533,119100.0
2009-10-09 12:10:00,20.57,20.58,20.52,20.52,303000.0,15.4533,15.4608,15.4158,15.4158,303000.0
2009-10-09 12:20:00,20.52,20.54,20.52,20.54,111000.0,15.4158,15.4308,15.4158,15.4308,111000.0
2009-10-09 12:30:00,20.54,20.56,20.53,20.54,120300.0,15.4308,15.4458,15.4233,15.4308,120300.0
2009-10-09 12:40:00,20.54,20.55,20.53,20.55,76600.0,15.4308,15.4383,15.4233,15.4383,76600.0
2009-10-09 12:50:00,20.54,20.59,20.54,20.59,207400.0,15.4308,15.4683,15.4308,15.4683,207400.0
2009-10-09 13:00:00,20.59,20.59,20.53,20.55,334500.0,15.4683,15.4683,15.4233,15.4383,334500.0
2009-10-09 13:10:00,20.55,20.62,20.55,20.6,176600.0,15.4383,15.4909,15.4383,15.4759,176600.0
2009-10-09 13:20:00,20.6,20.61,20.57,20.58,183200.0,15.4759,15.4834,15.4533,15.4608,183200.0
2009-10-09 13:30:00,20.57,20.59,20.55,20.55,803400.0,15.4533,15.4683,15.4383,15.4383,803400.0
2009-10-09 13:40:00,20.56,20.58,20.55,20.57,145900.0,15.4458,15.4608,15.4383,15.4533,145900.0
2009-10-09 13:50:00,20.57,20.65,20.56,20.62,259800.0,15.4533,15.5134,15.4458,15.4909,259800.0
2009-10-09 14:00:00,20.62,20.62,20.59,20.6,172100.0,15.4909,15.4909,15.4683,15.4759,172100.0
2009-10-09 14:10:00,20.6,20.63,20.58,20.62,278200.0,15.4759,15.4984,15.4608,15.4909,278200.0
2009-10-09 14:20:00,20.62,20.64,20.62,20.63,131400.0,15.4909,15.5059,15.4909,15.4984,131400.0
2009-10-09 14:30:00,20.63,20.63,20.6,20.61,250700.0,15.4984,15.4984,15.4759,15.4834,250700.0
2009-10-09 14:40:00,20.61,20.61,20.57,20.6,1023600.0,15.4834,15.4834,15.4533,15.4759,1023600.0
2009-10-09 14:50:00,20.61,20.66,20.59,20.64,430200.0,15.4834,15.5209,15.4683,15.5059,430200.0
2009-10-09 15:00:00,20.64,20.67,20.63,20.67,580800.0,15.5059,15.5284,15.4984,15.5284,580800.0
2009-10-09 15:10:00,20.67,20.71,20.66,20.71,697800.0,15.5284,15.5585,15.5209,15.5585,697800.0
2009-10-09 15:20:00,20.71,20.81,20.71,20.81,763200.0,15.5585,15.6336,15.5585,15.6336,763200.0
2009-10-09 15:30:00,20.81,20.81,20.76,20.8,527900.0,15.6336,15.6336,15.5961,15.6261,527900.0
2009-10-09 15:40:00,20.8,20.83,20.79,20.83,857300.0,15.6261,15.6486,15.6186,15.6486,857300.0
2009-10-09 15:50:00,20.83,20.95,20.82,20.94,2960300.0,15.6486,15.7388,15.6411,15.7313,2960300.0
2009-10-12 09:30:00,21.04,21.32,21.04,21.25,573300.0,15.8064,16.0168,15.8064,15.9642,573300.0
2009-10-12 09:40:00,21.25,21.35,21.23,21.31,426800.0,15.9642,16.0393,15.9491,16.0092,426800.0
2009-10-12 09:50:00,21.31,21.31,21.19,21.2,271100.0,16.0092,16.0092,15.9191,15.9266,271100.0
2009-10-12 10:00:00,21.2,21.28,21.19,21.28,279600.0,15.9266,15.9867,15.9191,15.9867,279600.0
2009-10-12 10:10:00,21.28,21.28,21.24,21.24,274300.0,15.9867,15.9867,15.9567,15.9567,274300.0
2009-10-12 10:20:00,21.24,21.25,21.2,21.22,314500.0,15.9567,15.9642,15.9266,15.9416,314500.0
2009-10-12 10:30:00,21.23,21.23,21.18,21.2,179200.0,15.9491,15.9491,15.9116,15.9266,179200.0
2009-10-12 10:40:00,21.2,21.25,21.17,21.24,238100.0,15.9266,15.9642,15.9041,15.9567,238100.0
2009-10-12 10:50:00,21.25,21.3,21.24,21.26,261600.0,15.9642,16.0017,15.9567,15.9717,261600.0
2009-10-12 11:00:00,21.26,21.28,21.23,21.28,193500.0,15.9717,15.9867,15.9491,15.9867,193500.0
2009-10-12 11:10:00,21.28,21.32,21.27,21.32,233000.0,15.9867,16.0168,15.9792,16.0168,233000.0
2009-10-12 11:20:00,21.31,21.32,21.3,21.3,177800.0,16.0092,16.0168,16.0017,16.0017,177800.0
2009-10-12 11:30:00,21.31,21.31,21.28,21.29,171700.0,16.0092,16.0092,15.9867,15.9942,171700.0
2009-10-12 11:40:00,21.28,21.31,21.28,21.3,139100.0,15.9867,16.0092,15.9867,16.0017,139100.0
2009-10-12 11:50:00,21.31,21.31,21.28,21.28,155900.0,16.0092,16.0092,15.9867,15.9867,155900.0
2009-10-12 12:00:00,21.28,21.3,21.26,21.3,198300.0,15.9867,16.0017,15.9717,16.0017,198300.0
2009-10-12 12:10:00,21.3,21.32,21.29,21.29,212600.0,16.0017,16.0168,15.9942,15.9942,212600.0
2009-10-12 12:20:00,21.29,21.3,21.26,21.26,190400.0,15.9942,16.0017,15.9717,15.9717,190400.0
2009-10-12 12:30:00,21.26,21.27,21.22,21.23,131200.0,15.9717,15.9792,15.9416,15.9491,131200.0
2009-10-12 12:40:00,21.23,21.25,21.2,21.23,328800.0,15.9491,15.9642,15.9266,15.9491,328800.0
2009-10-12 12:50:00,21.23,21.24,21.18,21.19,172300.0,15.9491,15.9567,15.9116,15.9191,172300.0
2009-10-12 13:00:00,21.2,21.22,21.19,21.21,121400.0,15.9266,15.9416,15.9191,15.9341,121400.0
2009-10-12 13:10:00,21.21,21.22,21.17,21.17,121000.0,15.9341,15.9416,15.9041,15.9041,121000.0
2009-10-12 13:20:00,21.17,21.19,21.15,21.17,173200.0,15.9041,15.9191,15.889,15.9041,173200.0
2009-10-12 13:30:00,21.18,21.2,21.16,21.17,115800.0,15.9116,15.9266,15.8966,15.9041,115800.0
2009-10-12 13:40:00,21.17,21.2,21.16,21.19,97500.0,15.9041,15.9266,15.8966,15.9191,97500.0
2009-10-12 13:50:00,21.18,21.19,21.17,21.18,70500.0,15.9116,15.9191,15.9041,15.9116,70500.0
2009-10-12 14:00:00,21.17,21.18,21.17,21.18,94000.0,15.9041,15.9116,15.9041,15.9116,94000.0
2009-10-12 14:10:00,21.18,21.18,21.08,21.11,214300.0,15.9116,15.9116,15.8365,15.859,214300.0
2009-10-12 14:20:00,21.11,21.11,21.05,21.11,412200.0,15.859,15.859,15.8139,15.859,412200.0
2009-10-12 14:30:00,21.11,21.11,21.01,21.05,308900.0,15.859,15.859,15.7839,15.8139,308900.0
2009-10-12 14:40:00,21.05,21.07,21.01,21.02,308500.0,15.8139,15.8289,15.7839,15.7914,308500.0
2009-10-12 14:50:00,21.02,21.03,20.97,21.02,194400.0,15.7914,15.7989,15.7538,15.7914,194400.0
2009-10-12 15:00:00,21.02,21.05,21.0,21.01,187700.0,15.7914,15.8139,15.7764,15.7839,187700.0
2009-10-12 15:10:00,21.01,21.03,20.99,21.02,195500.0,15.7839,15.7989,15.7688,15.7914,195500.0
2009-10-12 15:20:00,21.01,21.06,21.01,21.03,197100.0,15.7839,15.8214,15.7839,15.7989,197100.0
2009-10-12 15:30:00,21.03,21.05,21.0,21.0,285800.0,15.7989,15.8139,15.7764,15.7764,285800.0
2009-10-12 15:40:00,21.01,21.02,20.99,21.0,264300.0,15.7839,15.7914,15.7688,15.7764,264300.0
2009-10-12 15:50:00,20.99,21.02,20.96,20.98,1046700.0,15.7688,15.7914,15.7463,15.7613,1046700.0
2009-10-13 09:30:00,20.99,21.05,20.84,21.02,502200.0,15.7688,15.8139,15.6562,15.7914,502200.0
2009-10-13 09:40:00,21.03,21.17,21.02,21.16,514400.0,15.7989,15.9041,15.7914,15.8966,514400.0
2009-10-13 09:50:00,21.16,21.26,21.16,21.21,740600.0,15.8966,15.9717,15.8966,15.9341,740600.0
2009-10-13 10:00:00,21.21,21.24,21.17,21.2,1102300.0,15.9341,15.9567,15.9041,15.9266,1102300.0
2009-10-13 10:10:00,21.2,21.21,21.12,21.18,373900.0,15.9266,15.9341,15.8665,15.9116,373900.0
2009-10-13 10:20:00,21.18,21.18,21.09,21.13,204800.0,15.9116,15.9116,15.844,15.874,204800.0
2009-10-13 10:30:00,21.14,21.16,21.07,21.08,180000.0,15.8815,15.8966,15.8289,15.8365,180000.0
2009-10-13 10:40:00,21.07,21.11,21.06,21.1,225400.0,15.8289,15.859,15.8214,15.8515,225400.0
2009-10-13 10:50:00,21.11,21.21,21.09,21.19,245200.0,15.859,15.9341,15.844,15.9191,245200.0
2009-10-13 11:00:00,21.18,21.18,21.11,21.11,130700.0,15.9116,15.9116,15.859,15.859,130700.0
2009-10-13 11:10:00,21.11,21.15,21.11,21.12,113300.0,15.859,15.889,15.859,15.8665,113300.0
2009-10-13 11:20:00,21.12,21.19,21.11,21.19,158000.0,15.8665,15.9191,15.859,15.9191,158000.0
2009-10-13 11:30:00,21.19,21.3,21.18,21.3,358200.0,15.9191,16.0017,15.9116,16.0017,358200.0
2009-10-13 11:40:00,21.29,21.35,21.29,21.34,368100.0,15.9942,16.0393,15.9942,16.0318,368100.0
2009-10-13 11:50:00,21.33,21.38,21.33,21.37,220400.0,16.0243,16.0618,16.0243,16.0543,220400.0
2009-10-13 12:00:00,21.38,21.5,21.38,21.49,1025100.0,16.0618,16.152,16.0618,16.1445,1025100.0
2009-10-13 12:10:00,21.49,21.54,21.46,21.49,476100.0,16.1445,16.182,16.1219,16.1445,476100.0
2009-10-13 12:20:00,21.48,21.49,21.41,21.42,303300.0,16.137,16.1445,16.0844,16.0919,303300.0
2009-10-13 12:30:00,21.42,21.51,21.39,21.51,496700.0,16.0919,16.1595,16.0693,16.1595,496700.0
2009-10-13 12:40:00,21.51,21.55,21.47,21.47,588000.0,16.1595,16.1895,16.1294,16.1294,588000.0
2009-10-13 12:50:00,21.47,21.51,21.45,21.5,204100.0,16.1294,16.1595,16.1144,16.152,204100.0
2009-10-13 13:00:00,21.5,21.53,21.47,21.48,508200.0,16.152,16.1745,16.1294,16.137,508200.0
2009-10-13 13:10:00,21.47,21.51,21.47,21.51,227500.0,16.1294,16.1595,16.1294,16.1595,227500.0
2009-10-13 13:20:00,21.51,21.51,21.48,21.49,242600.0,16.1595,16.1595,16.137,16.1445,242600.0
2009-10-13 13:30:00,21.5,21.5,21.47,21.47,116500.0,16.152,16.152,16.1294,16.1294,116500.0
2009-10-13 13:40:00,21.47,21.48,21.4,21.43,331600.0,16.1294,16.137,16.0769,16.0994,331600.0
2009-10-13 13:50:00,21.43,21.44,21.31,21.42,1107800.0,16.0994,16.1069,16.0092,16.0919,1107800.0
2009-10-13 14:00:00,21.42,21.43,21.3,21.36,357500.0,16.0919,16.0994,16.0017,16.0468,357500.0
2009-10-13 14:10:00,21.35,21.47,21.34,21.47,419000.0,16.0393,16.1294,16.0318,16.1294,419000.0
2009-10-13 14:20:00,21.46,21.51,21.45,21.5,356900.0,16.1219,16.1595,16.1144,16.152,356900.0
2009-10-13 14:30:00,21.49,21.52,21.47,21.47,353300.0,16.1445,16.167,16.1294,16.1294,353300.0
2009-10-13 14:40:00,21.47,21.5,21.44,21.5,359400.0,16.1294,16.152,16.1069,16.152,359400.0
2009-10-13 14:50:00,21.49,21.5,21.43,21.44,138000.0,16.1445,16.152,16.0994,16.1069,138000.0
2009-10-13 15:00:00,21.45,21.49,21.42,21.46,428300.0,16.1144,16.1445,16.0919,16.1219,428300.0
2009-10-13 15:10:00,21.45,21.51,21.44,21.48,387300.0,16.1144,16.1595,16.1069,16.137,387300.0
2009-10-13 15:20:00,21.48,21.55,21.47,21.54,816400.0,16.137,16.1895,16.1294,16.182,816400.0
2009-10-13 15:30:00,21.54,21.54,21.44,21.46,712800.0,16.182,16.182,16.1069,16.1219,712800.0
2009-10-13 15:40:00,21.47,21.49,21.44,21.48,643600.0,16.1294,16.1445,16.1069,16.137,643600.0
2009-10-13 15:50:00,21.48,21.49,21.45,21.48,1058100.0,16.137,16.1445,16.1144,16.137,1058100.0
2009-10-14 09:30:00,21.66,21.97,21.66,21.78,1599800.0,16.3396,16.5734,16.3396,16.4301,1599800.0
2009-10-14 09:40:00,21.79,21.81,21.71,21.72,630500.0,16.4376,16.4527,16.3773,16.3848,630500.0
2009-10-14 09:50:00,21.72,21.79,21.68,21.76,551300.0,16.3848,16.4376,16.3547,16.415,551300.0
2009-10-14 10:00:00,21.76,21.78,21.71,21.72,276400.0,16.415,16.4301,16.3773,16.3848,276400.0
2009-10-14 10:10:00,21.72,21.8,21.71,21.79,409700.0,16.3848,16.4452,16.3773,16.4376,409700.0
2009-10-14 10:20:00,21.79,21.8,21.68,21.74,589500.0,16.4376,16.4452,16.3547,16.3999,589500.0
2009-10-14 10:30:00,21.74,21.83,21.71,21.8,356100.0,16.3999,16.4678,16.3773,16.4452,356100.0
2009-10-14 10:40:00,21.8,21.84,21.77,21.84,208400.0,16.4452,16.4754,16.4226,16.4754,208400.0
2009-10-14 10:50:00,21.83,21.91,21.83,21.88,483100.0,16.4678,16.5282,16.4678,16.5055,483100.0
2009-10-14 11:00:00,21.88,21.91,21.87,21.88,294200.0,16.5055,16.5282,16.498,16.5055,294200.0
2009-10-14 11:10:00,21.87,21.88,21.81,21.81,260700.0,16.498,16.5055,16.4527,16.4527,260700.0
2009-10-14 11:20:00,21.81,21.98,21.81,21.96,753500.0,16.4527,16.581,16.4527,16.5659,753500.0
2009-10-14 11:30:00,21.96,21.99,21.92,21.93,285300.0,16.5659,16.5885,16.5357,16.5433,285300.0
2009-10-14 11:40:00,21.93,21.94,21.89,21.93,256900.0,16.5433,16.5508,16.5131,16.5433,256900.0
2009-10-14 11:50:00,21.93,21.94,21.86,21.87,296900.0,16.5433,16.5508,16.4905,16.498,296900.0
2009-10-14 12:00:00,21.87,21.88,21.86,21.87,167300.0,16.498,16.5055,16.4905,16.498,167300.0
2009-10-14 12:10:00,21.87,21.92,21.87,21.9,366600.0,16.498,16.5357,16.498,16.5206,366600.0
2009-10-14 12:20:00,21.9,21.91,21.86,21.88,450200.0,16.5206,16.5282,16.4905,16.5055,450200.0
2009-10-14 12:30:00,21.88,21.91,21.88,21.9,378300.0,16.5055,16.5282,16.5055,16.5206,378300.0
2009-10-14 12:40:00,21.9,21.91,21.83,21.83,266400.0,16.5206,16.5282,16.4678,16.4678,266400.0
2009-10-14 12:50:00,21.83,21.84,21.8,21.81,150900.0,16.4678,16.4754,16.4452,16.4527,150900.0
2009-10-14 13:00:00,21.81,21.87,21.8,21.85,179300.0,16.4527,16.498,16.4452,16.4829,179300.0
2009-10-14 13:10:00,21.84,21.86,21.82,21.82,130100.0,16.4754,16.4905,16.4603,16.4603,130100.0
2009-10-14 13:20:00,21.83,21.88,21.81,21.81,708000.0,16.4678,16.5055,16.4527,16.4527,708000.0
2009-10-14 13:30:00,21.82,21.91,21.8,21.9,426700.0,16.4603,16.5282,16.4452,16.5206,426700.0
2009-10-14 13:40:00,21.89,21.92,21.86,21.87,232200.0,16.5131,16.5357,16.4905,16.498,232200.0
2009-10-14 13:50:00,21.87,21.88,21.84,21.86,98300.0,16.498,16.5055,16.4754,16.4905,98300.0
2009-10-14 14:00:00,21.85,21.87,21.84,21.84,156000.0,16.4829,16.498,16.4754,16.4754,156000.0
2009-10-14 14:10:00,21.85,21.85,21.81,21.84,271100.0,16.4829,16.4829,16.4527,16.4754,271100.0
2009-10-14 14:20:00,21.85,21.85,21.78,21.78,293300.0,16.4829,16.4829,16.4301,16.4301,293300.0
2009-10-14 14:30:00,21.78,21.79,21.76,21.77,208300.0,16.4301,16.4376,16.415,16.4226,208300.0
2009-10-14 14:40:00,21.77,21.8,21.77,21.8,136000.0,16.4226,16.4452,16.4226,16.4452,136000.0
2009-10-14 14:50:00,21.79,21.81,21.78,21.78,183800.0,16.4376,16.4527,16.4301,16.4301,183800.0
2009-10-14 15:00:00,21.78,21.79,21.73,21.77,516900.0,16.4301,16.4376,16.3924,16.4226,516900.0
2009-10-14 15:10:00,21.76,21.8,21.75,21.78,699100.0,16.415,16.4452,16.4075,16.4301,699100.0
2009-10-14 15:20:00,21.77,21.83,21.76,21.82,555700.0,16.4226,16.4678,16.415,16.4603,555700.0
2009-10-14 15:30:00,21.83,21.84,21.78,21.78,497800.0,16.4678,16.4754,16.4301,16.4301,497800.0
2009-10-14 15:40:00,21.78,21.8,21.69,21.69,935900.0,16.4301,16.4452,16.3622,16.3622,935900.0
2009-10-14 15:50:00,21.7,21.74,21.69,21.73,1428500.0,16.3698,16.3999,16.3622,16.3924,1428500.0
2009-10-15 09:30:00,21.65,21.75,21.46,21.56,645400.0,16.332,16.4075,16.1887,16.2641,645400.0
2009-10-15 09:40:00,21.56,21.63,21.47,21.58,582500.0,16.2641,16.3169,16.1962,16.2792,582500.0
2009-10-15 09:50:00,21.58,21.6,21.53,21.59,783500.0,16.2792,16.2943,16.2415,16.2868,783500.0
2009-10-15 10:00:00,21.59,21.59,21.53,21.57,329700.0,16.2868,16.2868,16.2415,16.2717,329700.0
2009-10-15 10:10:00,21.57,21.58,21.48,21.52,533400.0,16.2717,16.2792,16.2038,16.234,533400.0
2009-10-15 10:20:00,21.52,21.53,21.46,21.48,246800.0,16.234,16.2415,16.1887,16.2038,246800.0
2009-10-15 10:30:00,21.48,21.51,21.4,21.4,280900.0,16.2038,16.2264,16.1434,16.1434,280900.0
2009-10-15 10:40:00,21.4,21.41,21.33,21.37,555600.0,16.1434,16.151,16.0906,16.1208,555600.0
2009-10-15 10:50:00,21.38,21.48,21.37,21.47,159400.0,16.1284,16.2038,16.1208,16.1962,159400.0
2009-10-15 11:00:00,21.48,21.51,21.45,21.45,169900.0,16.2038,16.2264,16.1812,16.1812,169900.0
2009-10-15 11:10:00,21.45,21.47,21.37,21.37,156200.0,16.1812,16.1962,16.1208,16.1208,156200.0
2009-10-15 11:20:00,21.37,21.41,21.35,21.39,226900.0,16.1208,16.151,16.1057,16.1359,226900.0
2009-10-15 11:30:00,21.39,21.4,21.36,21.39,213100.0,16.1359,16.1434,16.1133,16.1359,213100.0
2009-10-15 11:40:00,21.38,21.45,21.37,21.45,130700.0,16.1284,16.1812,16.1208,16.1812,130700.0
2009-10-15 11:50:00,21.45,21.49,21.44,21.49,183600.0,16.1812,16.2113,16.1736,16.2113,183600.0
2009-10-15 12:00:00,21.48,21.51,21.48,21.49,137700.0,16.2038,16.2264,16.2038,16.2113,137700.0
2009-10-15 12:10:00,21.49,21.52,21.49,21.5,104100.0,16.2113,16.234,16.2113,16.2189,104100.0
2009-10-15 12:20:00,21.51,21.54,21.46,21.46,120700.0,16.2264,16.2491,16.1887,16.1887,120700.0
2009-10-15 12:30:00,21.47,21.47,21.43,21.43,101200.0,16.1962,16.1962,16.1661,16.1661,101200.0
2009-10-15 12:40:00,21.43,21.44,21.41,21.42,81400.0,16.1661,16.1736,16.151,16.1585,81400.0
2009-10-15 12:50:00,21.41,21.42,21.4,21.4,64900.0,16.151,16.1585,16.1434,16.1434,64900.0
2009-10-15 13:00:00,21.41,21.44,21.4,21.42,118500.0,16.151,16.1736,16.1434,16.1585,118500.0
2009-10-15 13:10:00,21.42,21.43,21.39,21.4,106900.0,16.1585,16.1661,16.1359,16.1434,106900.0
2009-10-15 13:20:00,21.4,21.41,21.4,21.4,44500.0,16.1434,16.151,16.1434,16.1434,44500.0
2009-10-15 13:30:00,21.41,21.42,21.39,21.41,231500.0,16.151,16.1585,16.1359,16.151,231500.0
2009-10-15 13:40:00,21.41,21.42,21.4,21.42,82400.0,16.151,16.1585,16.1434,16.1585,82400.0
2009-10-15 13:50:00,21.41,21.42,21.4,21.4,135700.0,16.151,16.1585,16.1434,16.1434,135700.0
2009-10-15 14:00:00,21.4,21.44,21.4,21.43,164400.0,16.1434,16.1736,16.1434,16.1661,164400.0
2009-10-15 14:10:00,21.43,21.46,21.42,21.46,307500.0,16.1661,16.1887,16.1585,16.1887,307500.0
2009-10-15 14:20:00,21.46,21.5,21.44,21.5,343200.0,16.1887,16.2189,16.1736,16.2189,343200.0
2009-10-15 14:30:00,21.5,21.55,21.49,21.52,229000.0,16.2189,16.2566,16.2113,16.234,229000.0
2009-10-15 14:40:00,21.52,21.55,21.52,21.55,142000.0,16.234,16.2566,16.234,16.2566,142000.0
2009-10-15 14:50:00,21.56,21.6,21.54,21.55,260700.0,16.2641,16.2943,16.2491,16.2566,260700.0
2009-10-15 15:00:00,21.55,21.57,21.54,21.55,141300.0,16.2566,16.2717,16.2491,16.2566,141300.0
2009-10-15 15:10:00,21.55,21.6,21.54,21.57,169600.0,16.2566,16.2943,16.2491,16.2717,169600.0
2009-10-15 15:20:00,21.57,21.58,21.53,21.57,283400.0,16.2717,16.2792,16.2415,16.2717,283400.0
2009-10-15 15:30:00,21.57,21.57,21.54,21.56,449300.0,16.2717,16.2717,16.2491,16.2641,449300.0
2009-10-15 15:40:00,21.56,21.64,21.55,21.64,584800.0,16.2641,16.3245,16.2566,16.3245,584800.0
2009-10-15 15:50:00,21.64,21.66,21.63,21.65,906500.0,16.3245,16.3396,16.3169,16.332,906500.0
2009-10-16 09:30:00,21.53,21.55,21.35,21.35,1035400.0,16.2415,16.2566,16.1057,16.1057,1035400.0
2009-10-16 09:40:00,21.36,21.42,21.35,21.39,214600.0,16.1133,16.1585,16.1057,16.1359,214600.0
2009-10-16 09:50:00,21.39,21.46,21.21,21.28,487800.0,16.1359,16.1887,16.0001,16.0529,487800.0
2009-10-16 10:00:00,21.27,21.3,21.15,21.18,451400.0,16.0454,16.068,15.9549,15.9775,451400.0
2009-10-16 10:10:00,21.17,21.29,21.17,21.28,175000.0,15.9699,16.0605,15.9699,16.0529,175000.0
2009-10-16 10:20:00,21.28,21.34,21.24,21.27,152400.0,16.0529,16.0982,16.0227,16.0454,152400.0
2009-10-16 10:30:00,21.27,21.3,21.25,21.3,144300.0,16.0454,16.068,16.0303,16.068,144300.0
2009-10-16 10:40:00,21.3,21.3,21.25,21.26,277500.0,16.068,16.068,16.0303,16.0378,277500.0
2009-10-16 10:50:00,21.27,21.27,21.19,21.19,189200.0,16.0454,16.0454,15.985,15.985,189200.0
2009-10-16 11:00:00,21.19,21.23,21.17,21.23,420400.0,15.985,16.0152,15.9699,16.0152,420400.0
2009-10-16 11:10:00,21.23,21.27,21.2,21.26,250400.0,16.0152,16.0454,15.9926,16.0378,250400.0
2009-10-16 11:20:00,21.26,21.27,21.22,21.26,278900.0,16.0378,16.0454,16.0077,16.0378,278900.0
2009-10-16 11:30:00,21.25,21.25,21.19,21.23,138100.0,16.0303,16.0303,15.985,16.0152,138100.0
2009-10-16 11:40:00,21.23,21.24,21.2,21.21,183500.0,16.0152,16.0227,15.9926,16.0001,183500.0
2009-10-16 11:50:00,21.21,21.22,21.17,21.19,131800.0,16.0001,16.0077,15.9699,15.985,131800.0
2009-10-16 12:00:00,21.2,21.23,21.17,21.22,105800.0,15.9926,16.0152,15.9699,16.0077,105800.0
2009-10-16 12:10:00,21.23,21.24,21.18,21.2,179100.0,16.0152,16.0227,15.9775,15.9926,179100.0
2009-10-16 12:20:00,21.21,21.21,21.17,21.18,131300.0,16.0001,16.0001,15.9699,15.9775,131300.0
2009-10-16 12:30:00,21.17,21.2,21.17,21.2,79800.0,15.9699,15.9926,15.9699,15.9926,79800.0
2009-10-16 12:40:00,21.19,21.22,21.17,21.22,159300.0,15.985,16.0077,15.9699,16.0077,159300.0
2009-10-16 12:50:00,21.22,21.28,21.21,21.27,291500.0,16.0077,16.0529,16.0001,16.0454,291500.0
2009-10-16 13:00:00,21.27,21.28,21.22,21.27,313400.0,16.0454,16.0529,16.0077,16.0454,313400.0
2009-10-16 13:10:00,21.27,21.38,21.26,21.37,301200.0,16.0454,16.1284,16.0378,16.1208,301200.0
2009-10-16 13:20:00,21.37,21.42,21.35,21.42,159900.0,16.1208,16.1585,16.1057,16.1585,159900.0
2009-10-16 13:30:00,21.42,21.44,21.39,21.41,156100.0,16.1585,16.1736,16.1359,16.151,156100.0
2009-10-16 13:40:00,21.41,21.44,21.38,21.44,244200.0,16.151,16.1736,16.1284,16.1736,244200.0
2009-10-16 13:50:00,21.44,21.46,21.38,21.38,196400.0,16.1736,16.1887,16.1284,16.1284,196400.0
2009-10-16 14:00:00,21.38,21.38,21.28,21.28,406900.0,16.1284,16.1284,16.0529,16.0529,406900.0
2009-10-16 14:10:00,21.29,21.33,21.28,21.32,178000.0,16.0605,16.0906,16.0529,16.0831,178000.0
2009-10-16 14:20:00,21.32,21.4,21.31,21.4,233500.0,16.0831,16.1434,16.0755,16.1434,233500.0
2009-10-16 14:30:00,21.39,21.4,21.34,21.38,170900.0,16.1359,16.1434,16.0982,16.1284,170900.0
2009-10-16 14:40:00,21.39,21.41,21.37,21.41,204700.0,16.1359,16.151,16.1208,16.151,204700.0
2009-10-16 14:50:00,21.41,21.41,21.37,21.38,168400.0,16.151,16.151,16.1208,16.1284,168400.0
2009-10-16 15:00:00,21.38,21.39,21.37,21.39,169300.0,16.1284,16.1359,16.1208,16.1359,169300.0
2009-10-16 15:10:00,21.39,21.46,21.38,21.42,325100.0,16.1359,16.1887,16.1284,16.1585,325100.0
2009-10-16 15:20:00,21.41,21.42,21.37,21.39,269000.0,16.151,16.1585,16.1208,16.1359,269000.0
2009-10-16 15:30:00,21.4,21.47,21.37,21.45,386000.0,16.1434,16.1962,16.1208,16.1812,386000.0
2009-10-16 15:40:00,21.44,21.46,21.4,21.41,423100.0,16.1736,16.1887,16.1434,16.151,423100.0
2009-10-16 15:50:00,21.4,21.41,21.35,21.37,727000.0,16.1434,16.151,16.1057,16.1208,727000.0
2009-10-19 09:30:00,21.48,21.49,21.33,21.44,251900.0,16.2038,16.2113,16.0906,16.1736,251900.0
2009-10-19 09:40:00,21.45,21.49,21.38,21.49,407300.0,16.1812,16.2113,16.1284,16.2113,407300.0
2009-10-19 09:50:00,21.49,21.5,21.4,21.41,234300.0,16.2113,16.2189,16.1434,16.151,234300.0
2009-10-19 10:00:00,21.41,21.45,21.37,21.39,371200.0,16.151,16.1812,16.1208,16.1359,371200.0
2009-10-19 10:10:00,21.4,21.48,21.36,21.46,241000.0,16.1434,16.2038,16.1133,16.1887,241000.0
2009-10-19 10:20:00,21.46,21.58,21.45,21.55,231800.0,16.1887,16.2792,16.1812,16.2566,231800.0
2009-10-19 10:30:00,21.54,21.56,21.47,21.51,294100.0,16.2491,16.2641,16.1962,16.2264,294100.0
2009-10-19 10:40:00,21.51,21.61,21.5,21.6,238500.0,16.2264,16.3019,16.2189,16.2943,238500.0
2009-10-19 10:50:00,21.61,21.66,21.59,21.61,285800.0,16.3019,16.3396,16.2868,16.3019,285800.0
2009-10-19 11:00:00,21.62,21.63,21.56,21.57,241400.0,16.3094,16.3169,16.2641,16.2717,241400.0
2009-10-19 11:10:00,21.57,21.59,21.55,21.56,206200.0,16.2717,16.2868,16.2566,16.2641,206200.0
2009-10-19 11:20:00,21.56,21.61,21.52,21.61,259600.0,16.2641,16.3019,16.234,16.3019,259600.0
2009-10-19 11:30:00,21.61,21.65,21.58,21.6,236400.0,16.3019,16.332,16.2792,16.2943,236400.0
2009-10-19 11:40:00,21.59,21.64,21.58,21.59,298100.0,16.2868,16.3245,16.2792,16.2868,298100.0
2009-10-19 11:50:00,21.6,21.65,21.59,21.64,210800.0,16.2943,16.332,16.2868,16.3245,210800.0
2009-10-19 12:00:00,21.65,21.67,21.61,21.66,194600.0,16.332,16.3471,16.3019,16.3396,194600.0
2009-10-19 12:10:00,21.67,21.67,21.6,21.64,288000.0,16.3471,16.3471,16.2943,16.3245,288000.0
2009-10-19 12:20:00,21.64,21.64,21.62,21.63,107300.0,16.3245,16.3245,16.3094,16.3169,107300.0
2009-10-19 12:30:00,21.63,21.63,21.54,21.56,196000.0,16.3169,16.3169,16.2491,16.2641,196000.0
2009-10-19 12:40:00,21.56,21.59,21.54,21.56,144200.0,16.2641,16.2868,16.2491,16.2641,144200.0
2009-10-19 12:50:00,21.57,21.58,21.53,21.58,203500.0,16.2717,16.2792,16.2415,16.2792,203500.0
2009-10-19 13:00:00,21.57,21.61,21.52,21.6,252600.0,16.2717,16.3019,16.234,16.2943,252600.0
2009-10-19 13:10:00,21.6,21.66,21.6,21.61,303500.0,16.2943,16.3396,16.2943,16.3019,303500.0
2009-10-19 13:20:00,21.6,21.67,21.6,21.64,147500.0,16.2943,16.3471,16.2943,16.3245,147500.0
2009-10-19 13:30:00,21.64,21.72,21.63,21.71,204900.0,16.3245,16.3848,16.3169,16.3773,204900.0
2009-10-19 13:40:00,21.71,21.72,21.62,21.63,146700.0,16.3773,16.3848,16.3094,16.3169,146700.0
2009-10-19 13:50:00,21.63,21.68,21.63,21.66,117200.0,16.3169,16.3547,16.3169,16.3396,117200.0
2009-10-19 14:00:00,21.66,21.68,21.63,21.68,194000.0,16.3396,16.3547,16.3169,16.3547,194000.0
2009-10-19 14:10:00,21.67,21.74,21.65,21.71,293300.0,16.3471,16.3999,16.332,16.3773,293300.0
2009-10-19 14:20:00,21.71,21.72,21.67,21.71,225600.0,16.3773,16.3848,16.3471,16.3773,225600.0
2009-10-19 14:30:00,21.72,21.77,21.71,21.74,650800.0,16.3848,16.4226,16.3773,16.3999,650800.0
2009-10-19 14:40:00,21.74,21.75,21.72,21.74,258200.0,16.3999,16.4075,16.3848,16.3999,258200.0
2009-10-19 14:50:00,21.73,21.79,21.71,21.78,348800.0,16.3924,16.4376,16.3773,16.4301,348800.0
2009-10-19 15:00:00,21.79,21.8,21.75,21.76,320100.0,16.4376,16.4452,16.4075,16.415,320100.0
2009-10-19 15:10:00,21.76,21.81,21.75,21.79,284300.0,16.415,16.4527,16.4075,16.4376,284300.0
2009-10-19 15:20:00,21.8,21.8,21.73,21.74,269500.0,16.4452,16.4452,16.3924,16.3999,269500.0
2009-10-19 15:30:00,21.75,21.78,21.74,21.75,332000.0,16.4075,16.4301,16.3999,16.4075,332000.0
2009-10-19 15:40:00,21.75,21.78,21.73,21.75,483900.0,16.4075,16.4301,16.3924,16.4075,483900.0
2009-10-19 15:50:00,21.75,21.78,21.73,21.74,941500.0,16.4075,16.4301,16.3924,16.3999,941500.0
2009-10-20 09:30:00,21.73,21.9,21.45,21.48,923100.0,16.3924,16.5206,16.1812,16.2038,923100.0
2009-10-20 09:40:00,21.48,21.57,21.45,21.5,528200.0,16.2038,16.2717,16.1812,16.2189,528200.0
2009-10-20 09:50:00,21.51,21.54,21.49,21.54,254600.0,16.2264,16.2491,16.2113,16.2491,254600.0
2009-10-20 10:00:00,21.54,21.58,21.52,21.54,380800.0,16.2491,16.2792,16.234,16.2491,380800.0
2009-10-20 10:10:00,21.55,21.58,21.47,21.48,447500.0,16.2566,16.2792,16.1962,16.2038,447500.0
2009-10-20 10:20:00,21.48,21.55,21.45,21.52,219300.0,16.2038,16.2566,16.1812,16.234,219300.0
2009-10-20 10:30:00,21.52,21.62,21.51,21.59,224100.0,16.234,16.3094,16.2264,16.2868,224100.0
2009-10-20 10:40:00,21.59,21.59,21.55,21.56,147900.0,16.2868,16.2868,16.2566,16.2641,147900.0
2009-10-20 10:50:00,21.56,21.62,21.56,21.61,258300.0,16.2641,16.3094,16.2641,16.3019,258300.0
2009-10-20 11:00:00,21.61,21.61,21.53,21.54,176400.0,16.3019,16.3019,16.2415,16.2491,176400.0
2009-10-20 11:10:00,21.54,21.56,21.5,21.54,249900.0,16.2491,16.2641,16.2189,16.2491,249900.0
2009-10-20 11:20:00,21.54,21.55,21.49,21.52,242100.0,16.2491,16.2566,16.2113,16.234,242100.0
2009-10-20 11:30:00,21.53,21.55,21.45,21.45,296900.0,16.2415,16.2566,16.1812,16.1812,296900.0
2009-10-20 11:40:00,21.46,21.49,21.41,21.49,139500.0,16.1887,16.2113,16.151,16.2113,139500.0
2009-10-20 11:50:00,21.49,21.53,21.47,21.5,152400.0,16.2113,16.2415,16.1962,16.2189,152400.0
2009-10-20 12:00:00,21.49,21.51,21.45,21.48,172400.0,16.2113,16.2264,16.1812,16.2038,172400.0
2009-10-20 12:10:00,21.47,21.48,21.42,21.43,177500.0,16.1962,16.2038,16.1585,16.1661,177500.0
2009-10-20 12:20:00,21.42,21.45,21.41,21.44,217100.0,16.1585,16.1812,16.151,16.1736,217100.0
2009-10-20 12:30:00,21.43,21.45,21.36,21.37,251700.0,16.1661,16.1812,16.1133,16.1208,251700.0
2009-10-20 12:40:00,21.37,21.42,21.37,21.39,202600.0,16.1208,16.1585,16.1208,16.1359,202600.0
2009-10-20 12:50:00,21.39,21.4,21.34,21.36,166900.0,16.1359,16.1434,16.0982,16.1133,166900.0
2009-10-20 13:00:00,21.36,21.42,21.34,21.4,232000.0,16.1133,16.1585,16.0982,16.1434,232000.0
2009-10-20 13:10:00,21.4,21.41,21.39,21.39,146000.0,16.1434,16.151,16.1359,16.1359,146000.0
2009-10-20 13:20:00,21.39,21.41,21.37,21.4,149800.0,16.1359,16.151,16.1208,16.1434,149800.0
2009-10-20 13:30:00,21.41,21.41,21.36,21.36,188500.0,16.151,16.151,16.1133,16.1133,188500.0
2009-10-20 13:40:00,21.36,21.38,21.34,21.36,244000.0,16.1133,16.1284,16.0982,16.1133,244000.0
2009-10-20 13:50:00,21.37,21.38,21.34,21.34,262700.0,16.1208,16.1284,16.0982,16.0982,262700.0
2009-10-20 14:00:00,21.34,21.36,21.33,21.35,140900.0,16.0982,16.1133,16.0906,16.1057,140900.0
2009-10-20 14:10:00,21.35,21.45,21.35,21.44,97500.0,16.1057,16.1812,16.1057,16.1736,97500.0
2009-10-20 14:20:00,21.44,21.45,21.41,21.43,162000.0,16.1736,16.1812,16.151,16.1661,162000.0
2009-10-20 14:30:00,21.43,21.47,21.42,21.46,146100.0,16.1661,16.1962,16.1585,16.1887,146100.0
2009-10-20 14:40:00,21.47,21.47,21.44,21.44,114400.0,16.1962,16.1962,16.1736,16.1736,114400.0
2009-10-20 14:50:00,21.44,21.45,21.44,21.44,103600.0,16.1736,16.1812,16.1736,16.1736,103600.0
2009-10-20 15:00:00,21.44,21.46,21.4,21.4,238100.0,16.1736,16.1887,16.1434,16.1434,238100.0
2009-10-20 15:10:00,21.4,21.43,21.39,21.42,179900.0,16.1434,16.1661,16.1359,16.1585,179900.0
2009-10-20 15:20:00,21.43,21.43,21.39,21.41,344400.0,16.1661,16.1661,16.1359,16.151,344400.0
2009-10-20 15:30:00,21.42,21.42,21.36,21.36,448900.0,16.1585,16.1585,16.1133,16.1133,448900.0
2009-10-20 15:40:00,21.36,21.41,21.36,21.39,436500.0,16.1133,16.151,16.1133,16.1359,436500.0
2009-10-20 15:50:00,21.39,21.41,21.36,21.37,834600.0,16.1359,16.151,16.1133,16.1208,834600.0
2009-10-21 09:30:00,21.34,21.66,21.33,21.61,522000.0,16.0982,16.3396,16.0906,16.3019,522000.0
2009-10-21 09:40:00,21.61,21.65,21.51,21.52,407000.0,16.3019,16.332,16.2264,16.234,407000.0
2009-10-21 09:50:00,21.54,21.61,21.52,21.56,392300.0,16.2491,16.3019,16.234,16.2641,392300.0
2009-10-21 10:00:00,21.55,21.62,21.55,21.57,449100.0,16.2566,16.3094,16.2566,16.2717,449100.0
2009-10-21 10:10:00,21.56,21.67,21.54,21.65,268100.0,16.2641,16.3471,16.2491,16.332,268100.0
2009-10-21 10:20:00,21.65,21.69,21.56,21.57,455500.0,16.332,16.3622,16.2641,16.2717,455500.0
2009-10-21 10:30:00,21.57,21.62,21.45,21.52,6171500.0,16.2717,16.3094,16.1812,16.234,6171500.0
2009-10-21 10:40:00,21.52,21.58,21.41,21.42,774000.0,16.234,16.2792,16.151,16.1585,774000.0
2009-10-21 10:50:00,21.41,21.45,21.38,21.4,797000.0,16.151,16.1812,16.1284,16.1434,797000.0
2009-10-21 11:00:00,21.4,21.43,21.37,21.4,457500.0,16.1434,16.1661,16.1208,16.1434,457500.0
2009-10-21 11:10:00,21.39,21.4,21.21,21.24,652300.0,16.1359,16.1434,16.0001,16.0227,652300.0
2009-10-21 11:20:00,21.25,21.27,21.16,21.2,610600.0,16.0303,16.0454,15.9624,15.9926,610600.0
2009-10-21 11:30:00,21.2,21.21,21.15,21.19,628400.0,15.9926,16.0001,15.9549,15.985,628400.0
2009-10-21 11:40:00,21.19,21.26,21.18,21.2,257600.0,15.985,16.0378,15.9775,15.9926,257600.0
2009-10-21 11:50:00,21.2,21.23,21.18,21.2,210100.0,15.9926,16.0152,15.9775,15.9926,210100.0
2009-10-21 12:00:00,21.2,21.24,21.19,21.22,189800.0,15.9926,16.0227,15.985,16.0077,189800.0
2009-10-21 12:10:00,21.22,21.24,21.18,21.19,552300.0,16.0077,16.0227,15.9775,15.985,552300.0
2009-10-21 12:20:00,21.18,21.29,21.18,21.27,644300.0,15.9775,16.0605,15.9775,16.0454,644300.0
2009-10-21 12:30:00,21.28,21.31,21.23,21.24,337300.0,16.0529,16.0755,16.0152,16.0227,337300.0
2009-10-21 12:40:00,21.24,21.31,21.23,21.31,312400.0,16.0227,16.0755,16.0152,16.0755,312400.0
2009-10-21 12:50:00,21.31,21.34,21.3,21.33,88500.0,16.0755,16.0982,16.068,16.0906,88500.0
2009-10-21 13:00:00,21.34,21.34,21.33,21.33,96400.0,16.0982,16.0982,16.0906,16.0906,96400.0
2009-10-21 13:10:00,21.34,21.36,21.33,21.36,140000.0,16.0982,16.1133,16.0906,16.1133,140000.0
2009-10-21 13:20:00,21.36,21.36,21.34,21.34,125500.0,16.1133,16.1133,16.0982,16.0982,125500.0
2009-10-21 13:30:00,21.34,21.37,21.34,21.36,281300.0,16.0982,16.1208,16.0982,16.1133,281300.0
2009-10-21 13:40:00,21.36,21.36,21.33,21.33,152700.0,16.1133,16.1133,16.0906,16.0906,152700.0
2009-10-21 13:50:00,21.34,21.39,21.33,21.38,136100.0,16.0982,16.1359,16.0906,16.1284,136100.0
2009-10-21 14:00:00,21.37,21.38,21.3,21.3,295500.0,16.1208,16.1284,16.068,16.068,295500.0
2009-10-21 14:10:00,21.31,21.31,21.22,21.28,282400.0,16.0755,16.0755,16.0077,16.0529,282400.0
2009-10-21 14:20:00,21.28,21.3,21.27,21.27,174600.0,16.0529,16.068,16.0454,16.0454,174600.0
2009-10-21 14:30:00,21.27,21.28,21.21,21.26,368400.0,16.0454,16.0529,16.0001,16.0378,368400.0
2009-10-21 14:40:00,21.25,21.35,21.25,21.32,418300.0,16.0303,16.1057,16.0303,16.0831,418300.0
2009-10-21 14:50:00,21.33,21.35,21.23,21.24,357700.0,16.0906,16.1057,16.0152,16.0227,357700.0
2009-10-21 15:00:00,21.24,21.25,21.19,21.19,528800.0,16.0227,16.0303,15.985,15.985,528800.0
2009-10-21 15:10:00,21.19,21.2,21.1,21.1,325900.0,15.985,15.9926,15.9171,15.9171,325900.0
2009-10-21 15:20:00,21.1,21.11,20.95,20.98,767000.0,15.9171,15.9247,15.804,15.8266,767000.0
2009-10-21 15:30:00,20.97,20.98,20.84,20.9,1270700.0,15.8191,15.8266,15.721,15.7663,1270700.0
2009-10-21 15:40:00,20.9,20.91,20.8,20.81,1097700.0,15.7663,15.7738,15.6908,15.6984,1097700.0
2009-10-21 15:50:00,20.8,20.84,20.76,20.77,1647300.0,15.6908,15.721,15.6606,15.6682,1647300.0
2009-10-22 09:30:00,20.77,20.85,20.61,20.75,1002600.0,15.6682,15.7285,15.5475,15.6531,1002600.0
2009-10-22 09:40:00,20.76,20.78,20.64,20.65,816000.0,15.6606,15.6757,15.5701,15.5777,816000.0
2009-10-22 09:50:00,20.64,20.7,20.63,20.69,779700.0,15.5701,15.6154,15.5626,15.6078,779700.0
2009-10-22 10:00:00,20.7,20.71,20.55,20.56,717200.0,15.6154,15.6229,15.5022,15.5098,717200.0
2009-10-22 10:10:00,20.56,20.59,20.5,20.59,497000.0,15.5098,15.5324,15.4645,15.5324,497000.0
2009-10-22 10:20:00,20.59,20.69,20.57,20.66,319600.0,15.5324,15.6078,15.5173,15.5852,319600.0
2009-10-22 10:30:00,20.66,20.73,20.62,20.72,346300.0,15.5852,15.638,15.555,15.6305,346300.0
2009-10-22 10:40:00,20.72,20.75,20.69,20.7,172700.0,15.6305,15.6531,15.6078,15.6154,172700.0
2009-10-22 10:50:00,20.71,20.81,20.7,20.8,242100.0,15.6229,15.6984,15.6154,15.6908,242100.0
2009-10-22 11:00:00,20.8,20.85,20.78,20.83,234600.0,15.6908,15.7285,15.6757,15.7135,234600.0
2009-10-22 11:10:00,20.82,20.87,20.8,20.86,335500.0,15.7059,15.7436,15.6908,15.7361,335500.0
2009-10-22 11:20:00,20.87,20.92,20.85,20.88,359100.0,15.7436,15.7813,15.7285,15.7512,359100.0
2009-10-22 11:30:00,20.87,20.92,20.85,20.88,164600.0,15.7436,15.7813,15.7285,15.7512,164600.0
2009-10-22 11:40:00,20.88,20.92,20.87,20.91,214400.0,15.7512,15.7813,15.7436,15.7738,214400.0
2009-10-22 11:50:00,20.91,20.91,20.82,20.84,321400.0,15.7738,15.7738,15.7059,15.721,321400.0
2009-10-22 12:00:00,20.83,20.84,20.79,20.83,251900.0,15.7135,15.721,15.6833,15.7135,251900.0
2009-10-22 12:10:00,20.83,20.84,20.81,20.81,118400.0,15.7135,15.721,15.6984,15.6984,118400.0
2009-10-22 12:20:00,20.81,20.82,20.76,20.77,223500.0,15.6984,15.7059,15.6606,15.6682,223500.0
2009-10-22 12:30:00,20.76,20.78,20.74,20.77,218200.0,15.6606,15.6757,15.6456,15.6682,218200.0
2009-10-22 12:40:00,20.78,20.86,20.77,20.84,157000.0,15.6757,15.7361,15.6682,15.721,157000.0
2009-10-22 12:50:00,20.84,20.88,20.84,20.88,92300.0,15.721,15.7512,15.721,15.7512,92300.0
2009-10-22 13:00:00,20.88,20.93,20.88,20.92,137300.0,15.7512,15.7889,15.7512,15.7813,137300.0
2009-10-22 13:10:00,20.92,20.95,20.92,20.95,228000.0,15.7813,15.804,15.7813,15.804,228000.0
2009-10-22 13:20:00,20.95,21.01,20.94,21.0,218100.0,15.804,15.8492,15.7964,15.8417,218100.0
2009-10-22 13:30:00,21.01,21.01,20.95,20.95,387300.0,15.8492,15.8492,15.804,15.804,387300.0
2009-10-22 13:40:00,20.95,20.96,20.88,20.89,144600.0,15.804,15.8115,15.7512,15.7587,144600.0
2009-10-22 13:50:00,20.88,20.92,20.85,20.87,206700.0,15.7512,15.7813,15.7285,15.7436,206700.0
2009-10-22 14:00:00,20.87,20.98,20.87,20.94,217900.0,15.7436,15.8266,15.7436,15.7964,217900.0
2009-10-22 14:10:00,20.94,21.03,20.93,21.01,257900.0,15.7964,15.8643,15.7889,15.8492,257900.0
2009-10-22 14:20:00,21.0,21.08,21.0,21.07,250200.0,15.8417,15.902,15.8417,15.8945,250200.0
2009-10-22 14:30:00,21.07,21.12,21.04,21.09,304100.0,15.8945,15.9322,15.8719,15.9096,304100.0
2009-10-22 14:40:00,21.08,21.13,21.05,21.06,353200.0,15.902,15.9398,15.8794,15.887,353200.0
2009-10-22 14:50:00,21.05,21.1,21.05,21.1,277200.0,15.8794,15.9171,15.8794,15.9171,277200.0
2009-10-22 15:00:00,21.1,21.1,21.09,21.1,426400.0,15.9171,15.9171,15.9096,15.9171,426400.0
2009-10-22 15:10:00,21.1,21.15,21.09,21.11,698100.0,15.9171,15.9549,15.9096,15.9247,698100.0
2009-10-22 15:20:00,21.1,21.15,21.1,21.15,563900.0,15.9171,15.9549,15.9171,15.9549,563900.0
2009-10-22 15:30:00,21.15,21.15,21.12,21.14,534900.0,15.9549,15.9549,15.9322,15.9473,534900.0
2009-10-22 15:40:00,21.14,21.23,21.13,21.23,2857200.0,15.9473,16.0152,15.9398,16.0152,2857200.0
2009-10-22 15:50:00,21.22,21.23,21.13,21.16,2305700.0,16.0077,16.0152,15.9398,15.9624,2305700.0
2009-10-23 09:30:00,21.17,21.23,21.06,21.17,925900.0,15.9699,16.0152,15.887,15.9699,925900.0
2009-10-23 09:40:00,21.17,21.23,21.07,21.15,573500.0,15.9699,16.0152,15.8945,15.9549,573500.0
2009-10-23 09:50:00,21.15,21.16,21.0,21.02,573400.0,15.9549,15.9624,15.8417,15.8568,573400.0
2009-10-23 10:00:00,21.03,21.31,21.0,21.05,983300.0,15.8643,16.0755,15.8417,15.8794,983300.0
2009-10-23 10:10:00,21.05,21.05,21.0,21.01,535900.0,15.8794,15.8794,15.8417,15.8492,535900.0
2009-10-23 10:20:00,21.01,21.11,21.0,21.07,307500.0,15.8492,15.9247,15.8417,15.8945,307500.0
2009-10-23 10:30:00,21.08,21.08,20.99,21.03,485000.0,15.902,15.902,15.8342,15.8643,485000.0
2009-10-23 10:40:00,21.04,21.04,20.96,20.99,253000.0,15.8719,15.8719,15.8115,15.8342,253000.0
2009-10-23 10:50:00,20.99,21.01,20.9,20.9,342300.0,15.8342,15.8492,15.7663,15.7663,342300.0
2009-10-23 11:00:00,20.9,20.97,20.9,20.97,275900.0,15.7663,15.8191,15.7663,15.8191,275900.0
2009-10-23 11:10:00,20.97,20.98,20.84,20.84,208300.0,15.8191,15.8266,15.721,15.721,208300.0
2009-10-23 11:20:00,20.84,20.9,20.75,20.89,394600.0,15.721,15.7663,15.6531,15.7587,394600.0
2009-10-23 11:30:00,20.89,20.94,20.88,20.93,316200.0,15.7587,15.7964,15.7512,15.7889,316200.0
2009-10-23 11:40:00,20.92,20.97,20.91,20.96,246500.0,15.7813,15.8191,15.7738,15.8115,246500.0
2009-10-23 11:50:00,20.96,21.01,20.95,20.97,357000.0,15.8115,15.8492,15.804,15.8191,357000.0
2009-10-23 12:00:00,20.97,21.01,20.95,21.0,328600.0,15.8191,15.8492,15.804,15.8417,328600.0
2009-10-23 12:10:00,21.0,21.01,20.97,21.0,292900.0,15.8417,15.8492,15.8191,15.8417,292900.0
2009-10-23 12:20:00,21.0,21.05,20.99,21.03,193600.0,15.8417,15.8794,15.8342,15.8643,193600.0
2009-10-23 12:30:00,21.03,21.04,21.01,21.04,189700.0,15.8643,15.8719,15.8492,15.8719,189700.0
2009-10-23 12:40:00,21.03,21.05,21.01,21.01,422200.0,15.8643,15.8794,15.8492,15.8492,422200.0
2009-10-23 12:50:00,21.01,21.03,20.97,21.0,404000.0,15.8492,15.8643,15.8191,15.8417,404000.0
2009-10-23 13:00:00,20.99,21.0,20.87,20.9,433100.0,15.8342,15.8417,15.7436,15.7663,433100.0
2009-10-23 13:10:00,20.9,20.91,20.85,20.86,435300.0,15.7663,15.7738,15.7285,15.7361,435300.0
2009-10-23 13:20:00,20.86,20.87,20.71,20.71,596600.0,15.7361,15.7436,15.6229,15.6229,596600.0
2009-10-23 13:30:00,20.72,20.75,20.65,20.71,518800.0,15.6305,15.6531,15.5777,15.6229,518800.0
2009-10-23 13:40:00,20.72,20.76,20.7,20.7,285000.0,15.6305,15.6606,15.6154,15.6154,285000.0
2009-10-23 13:50:00,20.71,20.75,20.7,20.7,291400.0,15.6229,15.6531,15.6154,15.6154,291400.0
2009-10-23 14:00:00,20.7,20.72,20.65,20.68,486700.0,15.6154,15.6305,15.5777,15.6003,486700.0
2009-10-23 14:10:00,20.68,20.74,20.67,20.74,222000.0,15.6003,15.6456,15.5928,15.6456,222000.0
2009-10-23 14:20:00,20.73,20.81,20.73,20.8,245600.0,15.638,15.6984,15.638,15.6908,245600.0
2009-10-23 14:30:00,20.8,20.83,20.79,20.82,331300.0,15.6908,15.7135,15.6833,15.7059,331300.0
2009-10-23 14:40:00,20.82,20.85,20.8,20.8,168100.0,15.7059,15.7285,15.6908,15.6908,168100.0
2009-10-23 14:50:00,20.8,20.82,20.73,20.75,441700.0,15.6908,15.7059,15.638,15.6531,441700.0
2009-10-23 15:00:00,20.75,20.76,20.7,20.72,255600.0,15.6531,15.6606,15.6154,15.6305,255600.0
2009-10-23 15:10:00,20.71,20.8,20.71,20.75,635400.0,15.6229,15.6908,15.6229,15.6531,635400.0
2009-10-23 15:20:00,20.75,20.76,20.7,20.73,315300.0,15.6531,15.6606,15.6154,15.638,315300.0
2009-10-23 15:30:00,20.72,20.74,20.66,20.69,512300.0,15.6305,15.6456,15.5852,15.6078,512300.0
2009-10-23 15:40:00,20.69,20.72,20.67,20.71,614100.0,15.6078,15.6305,15.5928,15.6229,614100.0
2009-10-23 15:50:00,20.71,20.76,20.7,20.71,1065700.0,15.6229,15.6606,15.6154,15.6229,1065700.0
2009-10-26 09:30:00,20.74,20.87,20.72,20.73,375100.0,15.6456,15.7436,15.6305,15.638,375100.0
2009-10-26 09:40:00,20.74,20.94,20.72,20.89,644900.0,15.6456,15.7964,15.6305,15.7587,644900.0
2009-10-26 09:50:00,20.89,20.91,20.82,20.89,299900.0,15.7587,15.7738,15.7059,15.7587,299900.0
2009-10-26 10:00:00,20.89,20.91,20.81,20.86,466700.0,15.7587,15.7738,15.6984,15.7361,466700.0
2009-10-26 10:10:00,20.86,20.89,20.78,20.8,555900.0,15.7361,15.7587,15.6757,15.6908,555900.0
2009-10-26 10:20:00,20.8,20.8,20.72,20.76,351900.0,15.6908,15.6908,15.6305,15.6606,351900.0
2009-10-26 10:30:00,20.75,20.8,20.74,20.79,278900.0,15.6531,15.6908,15.6456,15.6833,278900.0
2009-10-26 10:40:00,20.78,20.83,20.76,20.83,209000.0,15.6757,15.7135,15.6606,15.7135,209000.0
2009-10-26 10:50:00,20.83,20.83,20.76,20.81,280300.0,15.7135,15.7135,15.6606,15.6984,280300.0
2009-10-26 11:00:00,20.8,20.83,20.76,20.76,295800.0,15.6908,15.7135,15.6606,15.6606,295800.0
2009-10-26 11:10:00,20.76,20.76,20.61,20.61,417100.0,15.6606,15.6606,15.5475,15.5475,417100.0
2009-10-26 11:20:00,20.61,20.73,20.61,20.64,297200.0,15.5475,15.638,15.5475,15.5701,297200.0
2009-10-26 11:30:00,20.64,20.64,20.41,20.51,877200.0,15.5701,15.5701,15.3966,15.4721,877200.0
2009-10-26 11:40:00,20.51,20.56,20.46,20.47,412000.0,15.4721,15.5098,15.4343,15.4419,412000.0
2009-10-26 11:50:00,20.45,20.52,20.38,20.39,416200.0,15.4268,15.4796,15.374,15.3815,416200.0
2009-10-26 12:00:00,20.39,20.4,20.28,20.4,934100.0,15.3815,15.3891,15.2986,15.3891,934100.0
2009-10-26 12:10:00,20.39,20.46,20.38,20.46,260200.0,15.3815,15.4343,15.374,15.4343,260200.0
2009-10-26 12:20:00,20.46,20.52,20.43,20.51,243100.0,15.4343,15.4796,15.4117,15.4721,243100.0
2009-10-26 12:30:00,20.51,20.51,20.47,20.49,433900.0,15.4721,15.4721,15.4419,15.457,433900.0
2009-10-26 12:40:00,20.5,20.5,20.36,20.38,310500.0,15.4645,15.4645,15.3589,15.374,310500.0
2009-10-26 12:50:00,20.38,20.45,20.38,20.4,302300.0,15.374,15.4268,15.374,15.3891,302300.0
2009-10-26 13:00:00,20.39,20.44,20.39,20.43,105400.0,15.3815,15.4192,15.3815,15.4117,105400.0
2009-10-26 13:10:00,20.44,20.44,20.33,20.35,324800.0,15.4192,15.4192,15.3363,15.3514,324800.0
2009-10-26 13:20:00,20.34,20.42,20.31,20.4,198300.0,15.3438,15.4042,15.3212,15.3891,198300.0
2009-10-26 13:30:00,20.4,20.44,20.37,20.42,161100.0,15.3891,15.4192,15.3664,15.4042,161100.0
2009-10-26 13:40:00,20.43,20.53,20.42,20.5,247600.0,15.4117,15.4871,15.4042,15.4645,247600.0
2009-10-26 13:50:00,20.5,20.51,20.45,20.46,505000.0,15.4645,15.4721,15.4268,15.4343,505000.0
2009-10-26 14:00:00,20.46,20.57,20.43,20.51,223400.0,15.4343,15.5173,15.4117,15.4721,223400.0
2009-10-26 14:10:00,20.51,20.52,20.38,20.43,318200.0,15.4721,15.4796,15.374,15.4117,318200.0
2009-10-26 14:20:00,20.43,20.44,20.38,20.43,268400.0,15.4117,15.4192,15.374,15.4117,268400.0
2009-10-26 14:30:00,20.42,20.44,20.34,20.41,460300.0,15.4042,15.4192,15.3438,15.3966,460300.0
2009-10-26 14:40:00,20.41,20.41,20.29,20.29,471100.0,15.3966,15.3966,15.3061,15.3061,471100.0
2009-10-26 14:50:00,20.29,20.38,20.29,20.34,568800.0,15.3061,15.374,15.3061,15.3438,568800.0
2009-10-26 15:00:00,20.34,20.37,20.3,20.33,367400.0,15.3438,15.3664,15.3136,15.3363,367400.0
2009-10-26 15:10:00,20.32,20.33,20.3,20.32,407400.0,15.3287,15.3363,15.3136,15.3287,407400.0
2009-10-26 15:20:00,20.33,20.36,20.32,20.34,620600.0,15.3363,15.3589,15.3287,15.3438,620600.0
2009-10-26 15:30:00,20.33,20.4,20.32,20.34,510200.0,15.3363,15.3891,15.3287,15.3438,510200.0
2009-10-26 15:40:00,20.34,20.38,20.32,20.38,590800.0,15.3438,15.374,15.3287,15.374,590800.0
2009-10-26 15:50:00,20.37,20.4,20.32,20.32,1009800.0,15.3664,15.3891,15.3287,15.3287,1009800.0
2009-10-27 09:30:00,20.36,20.42,20.13,20.21,1085600.0,15.3589,15.4042,15.1854,15.2457,1085600.0
2009-10-27 09:40:00,20.21,20.26,20.17,20.21,634200.0,15.2457,15.2835,15.2156,15.2457,634200.0
2009-10-27 09:50:00,20.21,20.31,20.21,20.24,591700.0,15.2457,15.3212,15.2457,15.2684,591700.0
2009-10-27 10:00:00,20.24,20.25,20.09,20.16,1039400.0,15.2684,15.2759,15.1552,15.208,1039400.0
2009-10-27 10:10:00,20.16,20.28,20.16,20.23,470800.0,15.208,15.2986,15.208,15.2608,470800.0
2009-10-27 10:20:00,20.24,20.27,20.17,20.26,403100.0,15.2684,15.291,15.2156,15.2835,403100.0
2009-10-27 10:30:00,20.26,20.31,20.23,20.28,472900.0,15.2835,15.3212,15.2608,15.2986,472900.0
2009-10-27 10:40:00,20.29,20.35,20.23,20.25,664800.0,15.3061,15.3514,15.2608,15.2759,664800.0
2009-10-27 10:50:00,20.25,20.25,20.16,20.2,436700.0,15.2759,15.2759,15.208,15.2382,436700.0
2009-10-27 11:00:00,20.21,20.21,20.13,20.16,330900.0,15.2457,15.2457,15.1854,15.208,330900.0
2009-10-27 11:10:00,20.16,20.16,20.08,20.1,342400.0,15.208,15.208,15.1477,15.1628,342400.0
2009-10-27 11:20:00,20.1,20.17,20.08,20.17,234900.0,15.1628,15.2156,15.1477,15.2156,234900.0
2009-10-27 11:30:00,20.16,20.23,20.16,20.21,228400.0,15.208,15.2608,15.208,15.2457,228400.0
2009-10-27 11:40:00,20.2,20.21,20.12,20.16,334300.0,15.2382,15.2457,15.1779,15.208,334300.0
2009-10-27 11:50:00,20.17,20.22,20.11,20.11,469600.0,15.2156,15.2533,15.1703,15.1703,469600.0
2009-10-27 12:00:00,20.12,20.13,20.08,20.1,206300.0,15.1779,15.1854,15.1477,15.1628,206300.0
2009-10-27 12:10:00,20.1,20.12,20.09,20.1,151500.0,15.1628,15.1779,15.1552,15.1628,151500.0
2009-10-27 12:20:00,20.1,20.12,20.05,20.06,274200.0,15.1628,15.1779,15.125,15.1326,274200.0
2009-10-27 12:30:00,20.06,20.09,20.03,20.08,423600.0,15.1326,15.1552,15.11,15.1477,423600.0
2009-10-27 12:40:00,20.08,20.08,19.99,19.99,653300.0,15.1477,15.1477,15.0798,15.0798,653300.0
2009-10-27 12:50:00,20.0,20.02,19.97,19.99,332900.0,15.0873,15.1024,15.0647,15.0798,332900.0
2009-10-27 13:00:00,19.98,20.01,19.95,19.97,461500.0,15.0722,15.0949,15.0496,15.0647,461500.0
2009-10-27 13:10:00,19.97,20.02,19.95,19.96,471000.0,15.0647,15.1024,15.0496,15.0572,471000.0
2009-10-27 13:20:00,19.96,20.01,19.94,20.0,779700.0,15.0572,15.0949,15.0421,15.0873,779700.0
2009-10-27 13:30:00,19.99,20.0,19.95,19.97,426300.0,15.0798,15.0873,15.0496,15.0647,426300.0
2009-10-27 13:40:00,19.97,19.99,19.95,19.96,452000.0,15.0647,15.0798,15.0496,15.0572,452000.0
2009-10-27 13:50:00,19.96,19.98,19.95,19.97,404600.0,15.0572,15.0722,15.0496,15.0647,404600.0
2009-10-27 14:00:00,19.98,19.98,19.92,19.95,347400.0,15.0722,15.0722,15.027,15.0496,347400.0
2009-10-27 14:10:00,19.95,20.01,19.94,20.0,411200.0,15.0496,15.0949,15.0421,15.0873,411200.0
2009-10-27 14:20:00,20.0,20.01,19.95,19.96,596600.0,15.0873,15.0949,15.0496,15.0572,596600.0
2009-10-27 14:30:00,19.96,19.97,19.94,19.95,796700.0,15.0572,15.0647,15.0421,15.0496,796700.0
2009-10-27 14:40:00,19.94,19.98,19.94,19.97,612100.0,15.0421,15.0722,15.0421,15.0647,612100.0
2009-10-27 14:50:00,19.97,20.01,19.97,19.98,863400.0,15.0647,15.0949,15.0647,15.0722,863400.0
2009-10-27 15:00:00,19.97,20.0,19.96,19.99,393300.0,15.0647,15.0873,15.0572,15.0798,393300.0
2009-10-27 15:10:00,19.99,20.0,19.99,20.0,494000.0,15.0798,15.0873,15.0798,15.0873,494000.0
2009-10-27 15:20:00,19.99,20.0,19.98,19.98,392400.0,15.0798,15.0873,15.0722,15.0722,392400.0
2009-10-27 15:30:00,19.98,20.0,19.9,19.9,862100.0,15.0722,15.0873,15.0119,15.0119,862100.0
2009-10-27 15:40:00,19.9,19.96,19.88,19.92,632400.0,15.0119,15.0572,14.9968,15.027,632400.0
2009-10-27 15:50:00,19.92,19.96,19.92,19.93,1099200.0,15.027,15.0572,15.027,15.0345,1099200.0
2009-10-28 09:30:00,19.99,20.03,19.88,20.0,384200.0,15.0798,15.11,14.9968,15.0873,384200.0
2009-10-28 09:40:00,19.99,20.07,19.91,19.99,422200.0,15.0798,15.1401,15.0194,15.0798,422200.0
2009-10-28 09:50:00,20.0,20.03,19.92,19.93,608400.0,15.0873,15.11,15.027,15.0345,608400.0
2009-10-28 10:00:00,19.93,19.93,19.77,19.9,895400.0,15.0345,15.0345,14.9138,15.0119,895400.0
2009-10-28 10:10:00,19.9,19.97,19.82,19.84,755100.0,15.0119,15.0647,14.9515,14.9666,755100.0
2009-10-28 10:20:00,19.85,19.9,19.75,19.75,504100.0,14.9742,15.0119,14.8987,14.8987,504100.0
2009-10-28 10:30:00,19.75,19.8,19.75,19.77,444700.0,14.8987,14.9365,14.8987,14.9138,444700.0
2009-10-28 10:40:00,19.77,19.78,19.7,19.7,370700.0,14.9138,14.9214,14.861,14.861,370700.0
2009-10-28 10:50:00,19.7,19.71,19.56,19.63,831300.0,14.861,14.8686,14.7554,14.8082,831300.0
2009-10-28 11:00:00,19.63,19.68,19.57,19.65,673600.0,14.8082,14.8459,14.763,14.8233,673600.0
2009-10-28 11:10:00,19.64,19.67,19.59,19.64,432300.0,14.8158,14.8384,14.778,14.8158,432300.0
2009-10-28 11:20:00,19.64,19.71,19.62,19.68,358600.0,14.8158,14.8686,14.8007,14.8459,358600.0
2009-10-28 11:30:00,19.68,19.69,19.6,19.67,287000.0,14.8459,14.8535,14.7856,14.8384,287000.0
2009-10-28 11:40:00,19.68,19.69,19.63,19.67,422200.0,14.8459,14.8535,14.8082,14.8384,422200.0
2009-10-28 11:50:00,19.67,19.73,19.66,19.72,299400.0,14.8384,14.8836,14.8308,14.8761,299400.0
2009-10-28 12:00:00,19.73,19.73,19.69,19.7,277800.0,14.8836,14.8836,14.8535,14.861,277800.0
2009-10-28 12:10:00,19.7,19.71,19.68,19.7,207200.0,14.861,14.8686,14.8459,14.861,207200.0
2009-10-28 12:20:00,19.7,19.73,19.69,19.71,565400.0,14.861,14.8836,14.8535,14.8686,565400.0
2009-10-28 12:30:00,19.71,19.73,19.7,19.72,410500.0,14.8686,14.8836,14.861,14.8761,410500.0
2009-10-28 12:40:00,19.73,19.76,19.72,19.75,232800.0,14.8836,14.9063,14.8761,14.8987,232800.0
2009-10-28 12:50:00,19.75,19.75,19.68,19.68,550900.0,14.8987,14.8987,14.8459,14.8459,550900.0
2009-10-28 13:00:00,19.68,19.74,19.68,19.73,339300.0,14.8459,14.8912,14.8459,14.8836,339300.0
2009-10-28 13:10:00,19.74,19.82,19.72,19.78,294600.0,14.8912,14.9515,14.8761,14.9214,294600.0
2009-10-28 13:20:00,19.77,19.79,19.69,19.74,319900.0,14.9138,14.9289,14.8535,14.8912,319900.0
2009-10-28 13:30:00,19.74,19.75,19.68,19.69,212600.0,14.8912,14.8987,14.8459,14.8535,212600.0
2009-10-28 13:40:00,19.69,19.75,19.69,19.69,417000.0,14.8535,14.8987,14.8535,14.8535,417000.0
2009-10-28 13:50:00,19.7,19.73,19.67,19.71,280700.0,14.861,14.8836,14.8384,14.8686,280700.0
2009-10-28 14:00:00,19.71,19.71,19.65,19.65,296600.0,14.8686,14.8686,14.8233,14.8233,296600.0
2009-10-28 14:10:00,19.65,19.71,19.65,19.68,345700.0,14.8233,14.8686,14.8233,14.8459,345700.0
2009-10-28 14:20:00,19.69,19.7,19.65,19.66,328000.0,14.8535,14.861,14.8233,14.8308,328000.0
2009-10-28 14:30:00,19.65,19.68,19.65,19.65,266800.0,14.8233,14.8459,14.8233,14.8233,266800.0
2009-10-28 14:40:00,19.65,19.69,19.64,19.67,264700.0,14.8233,14.8535,14.8158,14.8384,264700.0
2009-10-28 14:50:00,19.67,19.68,19.63,19.64,323200.0,14.8384,14.8459,14.8082,14.8158,323200.0
2009-10-28 15:00:00,19.63,19.7,19.62,19.67,258400.0,14.8082,14.861,14.8007,14.8384,258400.0
2009-10-28 15:10:00,19.67,19.68,19.61,19.65,266300.0,14.8384,14.8459,14.7931,14.8233,266300.0
2009-10-28 15:20:00,19.65,19.67,19.57,19.6,583400.0,14.8233,14.8384,14.763,14.7856,583400.0
2009-10-28 15:30:00,19.59,19.61,19.5,19.51,533800.0,14.778,14.7931,14.7101,14.7177,533800.0
2009-10-28 15:40:00,19.51,19.6,19.5,19.6,715300.0,14.7177,14.7856,14.7101,14.7856,715300.0
2009-10-28 15:50:00,19.6,19.6,19.49,19.5,1167100.0,14.7856,14.7856,14.7026,14.7101,1167100.0
2009-10-29 09:30:00,19.8,19.84,19.67,19.77,515200.0,14.9365,14.9666,14.8384,14.9138,515200.0
2009-10-29 09:40:00,19.77,19.77,19.56,19.57,483100.0,14.9138,14.9138,14.7554,14.763,483100.0
2009-10-29 09:50:00,19.58,19.62,19.53,19.61,336400.0,14.7705,14.8007,14.7328,14.7931,336400.0
2009-10-29 10:00:00,19.61,19.77,19.57,19.74,491500.0,14.7931,14.9138,14.763,14.8912,491500.0
2009-10-29 10:10:00,19.74,19.82,19.72,19.82,326700.0,14.8912,14.9515,14.8761,14.9515,326700.0
2009-10-29 10:20:00,19.82,19.88,19.81,19.83,310500.0,14.9515,14.9968,14.944,14.9591,310500.0
2009-10-29 10:30:00,19.82,19.88,19.73,19.83,482700.0,14.9515,14.9968,14.8836,14.9591,482700.0
2009-10-29 10:40:00,19.82,19.84,19.75,19.77,141000.0,14.9515,14.9666,14.8987,14.9138,141000.0
2009-10-29 10:50:00,19.76,19.89,19.72,19.89,485400.0,14.9063,15.0043,14.8761,15.0043,485400.0
2009-10-29 11:00:00,19.89,19.97,19.86,19.95,432400.0,15.0043,15.0647,14.9817,15.0496,432400.0
2009-10-29 11:10:00,19.95,19.98,19.91,19.91,206400.0,15.0496,15.0722,15.0194,15.0194,206400.0
2009-10-29 11:20:00,19.91,19.94,19.91,19.91,179400.0,15.0194,15.0421,15.0194,15.0194,179400.0
2009-10-29 11:30:00,19.91,19.92,19.87,19.9,190000.0,15.0194,15.027,14.9893,15.0119,190000.0
2009-10-29 11:40:00,19.9,19.91,19.85,19.87,224200.0,15.0119,15.0194,14.9742,14.9893,224200.0
2009-10-29 11:50:00,19.86,19.87,19.8,19.85,230100.0,14.9817,14.9893,14.9365,14.9742,230100.0
2009-10-29 12:00:00,19.85,19.93,19.84,19.92,135700.0,14.9742,15.0345,14.9666,15.027,135700.0
2009-10-29 12:10:00,19.92,19.94,19.89,19.9,106400.0,15.027,15.0421,15.0043,15.0119,106400.0
2009-10-29 12:20:00,19.9,19.98,19.9,19.97,160500.0,15.0119,15.0722,15.0119,15.0647,160500.0
2009-10-29 12:30:00,19.97,20.0,19.94,19.95,155100.0,15.0647,15.0873,15.0421,15.0496,155100.0
2009-10-29 12:40:00,19.95,20.0,19.94,20.0,268200.0,15.0496,15.0873,15.0421,15.0873,268200.0
2009-10-29 12:50:00,20.0,20.03,19.99,20.0,785400.0,15.0873,15.11,15.0798,15.0873,785400.0
2009-10-29 13:00:00,20.0,20.03,19.99,20.03,199000.0,15.0873,15.11,15.0798,15.11,199000.0
2009-10-29 13:10:00,20.02,20.04,20.01,20.03,234700.0,15.1024,15.1175,15.0949,15.11,234700.0
2009-10-29 13:20:00,20.04,20.06,20.02,20.05,301500.0,15.1175,15.1326,15.1024,15.125,301500.0
2009-10-29 13:30:00,20.06,20.1,20.05,20.08,359600.0,15.1326,15.1628,15.125,15.1477,359600.0
2009-10-29 13:40:00,20.08,20.1,20.02,20.03,202400.0,15.1477,15.1628,15.1024,15.11,202400.0
2009-10-29 13:50:00,20.02,20.03,19.99,20.0,399000.0,15.1024,15.11,15.0798,15.0873,399000.0
2009-10-29 14:00:00,20.0,20.01,19.93,19.94,329400.0,15.0873,15.0949,15.0345,15.0421,329400.0
2009-10-29 14:10:00,19.94,19.98,19.93,19.94,176100.0,15.0421,15.0722,15.0345,15.0421,176100.0
2009-10-29 14:20:00,19.94,19.94,19.9,19.92,245900.0,15.0421,15.0421,15.0119,15.027,245900.0
2009-10-29 14:30:00,19.91,20.02,19.91,20.01,362800.0,15.0194,15.1024,15.0194,15.0949,362800.0
2009-10-29 14:40:00,20.0,20.05,20.0,20.04,232400.0,15.0873,15.125,15.0873,15.1175,232400.0
2009-10-29 14:50:00,20.03,20.05,20.01,20.01,265100.0,15.11,15.125,15.0949,15.0949,265100.0
2009-10-29 15:00:00,20.01,20.05,20.0,20.03,343600.0,15.0949,15.125,15.0873,15.11,343600.0
2009-10-29 15:10:00,20.03,20.07,20.0,20.04,364800.0,15.11,15.1401,15.0873,15.1175,364800.0
2009-10-29 15:20:00,20.04,20.08,20.01,20.03,334000.0,15.1175,15.1477,15.0949,15.11,334000.0
2009-10-29 15:30:00,20.02,20.07,20.01,20.05,457300.0,15.1024,15.1401,15.0949,15.125,457300.0
2009-10-29 15:40:00,20.05,20.05,19.94,19.94,512500.0,15.125,15.125,15.0421,15.0421,512500.0
2009-10-29 15:50:00,19.94,19.97,19.92,19.94,1419200.0,15.0421,15.0647,15.027,15.0421,1419200.0
2009-10-30 09:30:00,20.0,20.1,19.89,19.91,459500.0,15.0873,15.1628,15.0043,15.0194,459500.0
2009-10-30 09:40:00,19.91,19.99,19.83,19.91,731000.0,15.0194,15.0798,14.9591,15.0194,731000.0
2009-10-30 09:50:00,19.91,19.96,19.84,19.92,593900.0,15.0194,15.0572,14.9666,15.027,593900.0
2009-10-30 10:00:00,19.92,20.06,19.89,20.03,531400.0,15.027,15.1326,15.0043,15.11,531400.0
2009-10-30 10:10:00,20.02,20.03,19.93,19.93,969200.0,15.1024,15.11,15.0345,15.0345,969200.0
2009-10-30 10:20:00,19.93,19.99,19.88,19.92,442900.0,15.0345,15.0798,14.9968,15.027,442900.0
2009-10-30 10:30:00,19.92,19.94,19.84,19.9,449500.0,15.027,15.0421,14.9666,15.0119,449500.0
2009-10-30 10:40:00,19.9,20.0,19.9,19.91,362500.0,15.0119,15.0873,15.0119,15.0194,362500.0
2009-10-30 10:50:00,19.93,19.98,19.88,19.93,306000.0,15.0345,15.0722,14.9968,15.0345,306000.0
2009-10-30 11:00:00,19.92,19.96,19.9,19.91,356300.0,15.027,15.0572,15.0119,15.0194,356300.0
2009-10-30 11:10:00,19.91,19.93,19.85,19.86,561100.0,15.0194,15.0345,14.9742,14.9817,561100.0
2009-10-30 11:20:00,19.86,19.91,19.86,19.86,389200.0,14.9817,15.0194,14.9817,14.9817,389200.0
2009-10-30 11:30:00,19.87,19.9,19.82,19.84,385100.0,14.9893,15.0119,14.9515,14.9666,385100.0
2009-10-30 11:40:00,19.83,19.83,19.77,19.81,632600.0,14.9591,14.9591,14.9138,14.944,632600.0
2009-10-30 11:50:00,19.81,19.83,19.73,19.74,673300.0,14.944,14.9591,14.8836,14.8912,673300.0
2009-10-30 12:00:00,19.74,19.79,19.7,19.77,474700.0,14.8912,14.9289,14.861,14.9138,474700.0
2009-10-30 12:10:00,19.78,19.83,19.77,19.79,232400.0,14.9214,14.9591,14.9138,14.9289,232400.0
2009-10-30 12:20:00,19.8,19.82,19.67,19.68,617700.0,14.9365,14.9515,14.8384,14.8459,617700.0
2009-10-30 12:30:00,19.67,19.75,19.67,19.69,574000.0,14.8384,14.8987,14.8384,14.8535,574000.0
2009-10-30 12:40:00,19.69,19.7,19.5,19.56,390000.0,14.8535,14.861,14.7101,14.7554,390000.0
2009-10-30 12:50:00,19.56,19.6,19.51,19.52,356400.0,14.7554,14.7856,14.7177,14.7252,356400.0
2009-10-30 13:00:00,19.53,19.62,19.52,19.58,320400.0,14.7328,14.8007,14.7252,14.7705,320400.0
2009-10-30 13:10:00,19.58,19.7,19.54,19.55,372500.0,14.7705,14.861,14.7403,14.7479,372500.0
2009-10-30 13:20:00,19.55,19.55,19.5,19.53,233100.0,14.7479,14.7479,14.7101,14.7328,233100.0
2009-10-30 13:30:00,19.53,19.54,19.46,19.5,480100.0,14.7328,14.7403,14.68,14.7101,480100.0
2009-10-30 13:40:00,19.5,19.6,19.49,19.58,223800.0,14.7101,14.7856,14.7026,14.7705,223800.0
2009-10-30 13:50:00,19.58,19.59,19.53,19.54,194100.0,14.7705,14.778,14.7328,14.7403,194100.0
2009-10-30 14:00:00,19.54,19.67,19.53,19.61,271800.0,14.7403,14.8384,14.7328,14.7931,271800.0
2009-10-30 14:10:00,19.61,19.67,19.59,19.65,318000.0,14.7931,14.8384,14.778,14.8233,318000.0
2009-10-30 14:20:00,19.66,19.7,19.61,19.67,232600.0,14.8308,14.861,14.7931,14.8384,232600.0
2009-10-30 14:30:00,19.67,19.69,19.6,19.65,249200.0,14.8384,14.8535,14.7856,14.8233,249200.0
2009-10-30 14:40:00,19.66,19.67,19.58,19.58,255500.0,14.8308,14.8384,14.7705,14.7705,255500.0
2009-10-30 14:50:00,19.58,19.6,19.55,19.59,510100.0,14.7705,14.7856,14.7479,14.778,510100.0
2009-10-30 15:00:00,19.58,19.59,19.47,19.49,835200.0,14.7705,14.778,14.6875,14.7026,835200.0
2009-10-30 15:10:00,19.5,19.58,19.49,19.51,433200.0,14.7101,14.7705,14.7026,14.7177,433200.0
2009-10-30 15:20:00,19.52,19.6,19.5,19.56,368600.0,14.7252,14.7856,14.7101,14.7554,368600.0
2009-10-30 15:30:00,19.56,19.67,19.55,19.59,533300.0,14.7554,14.8384,14.7479,14.778,533300.0
2009-10-30 15:40:00,19.59,19.69,19.59,19.69,816200.0,14.778,14.8535,14.778,14.8535,816200.0
2009-10-30 15:50:00,19.68,19.69,19.54,19.56,894800.0,14.8459,14.8535,14.7403,14.7554,894800.0
2009-11-02 09:30:00,19.6,19.91,19.6,19.64,396400.0,14.7856,15.0194,14.7856,14.8158,396400.0
2009-11-02 09:40:00,19.63,19.7,19.49,19.52,435300.0,14.8082,14.861,14.7026,14.7252,435300.0
2009-11-02 09:50:00,19.52,19.74,19.51,19.71,425800.0,14.7252,14.8912,14.7177,14.8686,425800.0
2009-11-02 10:00:00,19.72,20.0,19.72,19.82,815200.0,14.8761,15.0873,14.8761,14.9515,815200.0
2009-11-02 10:10:00,19.82,19.88,19.76,19.88,392700.0,14.9515,14.9968,14.9063,14.9968,392700.0
2009-11-02 10:20:00,19.88,19.93,19.8,19.89,498700.0,14.9968,15.0345,14.9365,15.0043,498700.0
2009-11-02 10:30:00,19.89,19.91,19.8,19.88,324000.0,15.0043,15.0194,14.9365,14.9968,324000.0
2009-11-02 10:40:00,19.88,19.9,19.7,19.84,399100.0,14.9968,15.0119,14.861,14.9666,399100.0
2009-11-02 10:50:00,19.84,19.89,19.68,19.7,256100.0,14.9666,15.0043,14.8459,14.861,256100.0
2009-11-02 11:00:00,19.69,19.72,19.64,19.72,210300.0,14.8535,14.8761,14.8158,14.8761,210300.0
2009-11-02 11:10:00,19.72,19.84,19.67,19.83,205700.0,14.8761,14.9666,14.8384,14.9591,205700.0
2009-11-02 11:20:00,19.82,19.9,19.72,19.77,189700.0,14.9515,15.0119,14.8761,14.9138,189700.0
2009-11-02 11:30:00,19.77,19.81,19.74,19.75,136600.0,14.9138,14.944,14.8912,14.8987,136600.0
2009-11-02 11:40:00,19.76,19.83,19.75,19.8,177200.0,14.9063,14.9591,14.8987,14.9365,177200.0
2009-11-02 11:50:00,19.8,19.8,19.69,19.69,133600.0,14.9365,14.9365,14.8535,14.8535,133600.0
2009-11-02 12:00:00,19.69,19.7,19.62,19.63,248800.0,14.8535,14.861,14.8007,14.8082,248800.0
2009-11-02 12:10:00,19.62,19.62,19.51,19.57,256700.0,14.8007,14.8007,14.7177,14.763,256700.0
2009-11-02 12:20:00,19.57,19.59,19.53,19.55,184600.0,14.763,14.778,14.7328,14.7479,184600.0
2009-11-02 12:30:00,19.55,19.58,19.49,19.52,208400.0,14.7479,14.7705,14.7026,14.7252,208400.0
2009-11-02 12:40:00,19.52,19.52,19.49,19.51,202900.0,14.7252,14.7252,14.7026,14.7177,202900.0
2009-11-02 12:50:00,19.51,19.51,19.38,19.38,534600.0,14.7177,14.7177,14.6196,14.6196,534600.0
2009-11-02 13:00:00,19.39,19.56,19.37,19.56,313500.0,14.6272,14.7554,14.6121,14.7554,313500.0
2009-11-02 13:10:00,19.57,19.57,19.49,19.54,359400.0,14.763,14.763,14.7026,14.7403,359400.0
2009-11-02 13:20:00,19.55,19.58,19.51,19.52,145500.0,14.7479,14.7705,14.7177,14.7252,145500.0
2009-11-02 13:30:00,19.52,19.52,19.41,19.42,406700.0,14.7252,14.7252,14.6423,14.6498,406700.0
2009-11-02 13:40:00,19.41,19.46,19.41,19.44,201800.0,14.6423,14.68,14.6423,14.6649,201800.0
2009-11-02 13:50:00,19.43,19.43,19.35,19.35,286000.0,14.6573,14.6573,14.597,14.597,286000.0
2009-11-02 14:00:00,19.35,19.39,19.34,19.36,470200.0,14.597,14.6272,14.5894,14.6045,470200.0
2009-11-02 14:10:00,19.36,19.47,19.36,19.42,186600.0,14.6045,14.6875,14.6045,14.6498,186600.0
2009-11-02 14:20:00,19.42,19.52,19.42,19.5,302300.0,14.6498,14.7252,14.6498,14.7101,302300.0
2009-11-02 14:30:00,19.5,19.55,19.49,19.52,255300.0,14.7101,14.7479,14.7026,14.7252,255300.0
2009-11-02 14:40:00,19.52,19.58,19.48,19.49,397300.0,14.7252,14.7705,14.6951,14.7026,397300.0
2009-11-02 14:50:00,19.49,19.55,19.41,19.5,308800.0,14.7026,14.7479,14.6423,14.7101,308800.0
2009-11-02 15:00:00,19.49,19.54,19.48,19.5,295500.0,14.7026,14.7403,14.6951,14.7101,295500.0
2009-11-02 15:10:00,19.51,19.55,19.43,19.46,468200.0,14.7177,14.7479,14.6573,14.68,468200.0
2009-11-02 15:20:00,19.45,19.52,19.44,19.51,241000.0,14.6724,14.7252,14.6649,14.7177,241000.0
2009-11-02 15:30:00,19.5,19.59,19.5,19.58,259200.0,14.7101,14.778,14.7101,14.7705,259200.0
2009-11-02 15:40:00,19.58,19.61,19.53,19.55,331400.0,14.7705,14.7931,14.7328,14.7479,331400.0
2009-11-02 15:50:00,19.56,19.6,19.55,19.59,600500.0,14.7554,14.7856,14.7479,14.778,600500.0
2009-11-03 09:30:00,19.53,19.66,19.41,19.62,280800.0,14.7328,14.8308,14.6423,14.8007,280800.0
2009-11-03 09:40:00,19.62,19.8,19.57,19.59,545200.0,14.8007,14.9365,14.763,14.778,545200.0
2009-11-03 09:50:00,19.57,19.63,19.5,19.56,360400.0,14.763,14.8082,14.7101,14.7554,360400.0
2009-11-03 10:00:00,19.56,19.59,19.39,19.4,1131500.0,14.7554,14.778,14.6272,14.6347,1131500.0
2009-11-03 10:10:00,19.39,19.49,19.37,19.42,756000.0,14.6272,14.7026,14.6121,14.6498,756000.0
2009-11-03 10:20:00,19.42,19.42,19.16,19.19,592000.0,14.6498,14.6498,14.4537,14.4763,592000.0
2009-11-03 10:30:00,19.19,19.29,19.15,19.22,727600.0,14.4763,14.5517,14.4461,14.4989,727600.0
2009-11-03 10:40:00,19.23,19.38,19.23,19.34,620700.0,14.5065,14.6196,14.5065,14.5894,620700.0
2009-11-03 10:50:00,19.34,19.42,19.32,19.39,542700.0,14.5894,14.6498,14.5744,14.6272,542700.0
2009-11-03 11:00:00,19.39,19.46,19.37,19.43,416000.0,14.6272,14.68,14.6121,14.6573,416000.0
2009-11-03 11:10:00,19.42,19.49,19.34,19.4,478600.0,14.6498,14.7026,14.5894,14.6347,478600.0
2009-11-03 11:20:00,19.4,19.45,19.35,19.39,575600.0,14.6347,14.6724,14.597,14.6272,575600.0
2009-11-03 11:30:00,19.39,19.44,19.34,19.4,335500.0,14.6272,14.6649,14.5894,14.6347,335500.0
2009-11-03 11:40:00,19.4,19.41,19.3,19.41,252000.0,14.6347,14.6423,14.5593,14.6423,252000.0
2009-11-03 11:50:00,19.41,19.5,19.37,19.44,144600.0,14.6423,14.7101,14.6121,14.6649,144600.0
2009-11-03 12:00:00,19.44,19.49,19.39,19.48,124800.0,14.6649,14.7026,14.6272,14.6951,124800.0
2009-11-03 12:10:00,19.47,19.48,19.35,19.35,218000.0,14.6875,14.6951,14.597,14.597,218000.0
2009-11-03 12:20:00,19.35,19.43,19.33,19.34,419000.0,14.597,14.6573,14.5819,14.5894,419000.0
2009-11-03 12:30:00,19.34,19.38,19.33,19.36,707700.0,14.5894,14.6196,14.5819,14.6045,707700.0
2009-11-03 12:40:00,19.37,19.37,19.32,19.33,268200.0,14.6121,14.6121,14.5744,14.5819,268200.0
2009-11-03 12:50:00,19.34,19.35,19.32,19.32,148200.0,14.5894,14.597,14.5744,14.5744,148200.0
2009-11-03 13:00:00,19.33,19.34,19.29,19.32,248400.0,14.5819,14.5894,14.5517,14.5744,248400.0
2009-11-03 13:10:00,19.31,19.33,19.3,19.31,284000.0,14.5668,14.5819,14.5593,14.5668,284000.0
2009-11-03 13:20:00,19.31,19.31,19.26,19.29,334500.0,14.5668,14.5668,14.5291,14.5517,334500.0
2009-11-03 13:30:00,19.28,19.3,19.27,19.29,280900.0,14.5442,14.5593,14.5366,14.5517,280900.0
2009-11-03 13:40:00,19.3,19.3,19.24,19.27,388400.0,14.5593,14.5593,14.514,14.5366,388400.0
2009-11-03 13:50:00,19.28,19.37,19.25,19.37,496400.0,14.5442,14.6121,14.5216,14.6121,496400.0
2009-11-03 14:00:00,19.37,19.44,19.33,19.44,255900.0,14.6121,14.6649,14.5819,14.6649,255900.0
2009-11-03 14:10:00,19.44,19.48,19.43,19.43,252500.0,14.6649,14.6951,14.6573,14.6573,252500.0
2009-11-03 14:20:00,19.44,19.46,19.39,19.41,351200.0,14.6649,14.68,14.6272,14.6423,351200.0
2009-11-03 14:30:00,19.4,19.45,19.35,19.35,346300.0,14.6347,14.6724,14.597,14.597,346300.0
2009-11-03 14:40:00,19.36,19.41,19.35,19.4,282100.0,14.6045,14.6423,14.597,14.6347,282100.0
2009-11-03 14:50:00,19.39,19.4,19.28,19.31,565800.0,14.6272,14.6347,14.5442,14.5668,565800.0
2009-11-03 15:00:00,19.3,19.31,19.24,19.28,441000.0,14.5593,14.5668,14.514,14.5442,441000.0
2009-11-03 15:10:00,19.28,19.32,19.25,19.31,342400.0,14.5442,14.5744,14.5216,14.5668,342400.0
2009-11-03 15:20:00,19.31,19.34,19.28,19.34,284000.0,14.5668,14.5894,14.5442,14.5894,284000.0
2009-11-03 15:30:00,19.33,19.43,19.33,19.42,378600.0,14.5819,14.6573,14.5819,14.6498,378600.0
2009-11-03 15:40:00,19.43,19.44,19.39,19.41,702900.0,14.6573,14.6649,14.6272,14.6423,702900.0
2009-11-03 15:50:00,19.41,19.46,19.38,19.45,933100.0,14.6423,14.68,14.6196,14.6724,933100.0
2009-11-04 09:30:00,19.57,19.68,19.5,19.52,478900.0,14.763,14.8459,14.7101,14.7252,478900.0
2009-11-04 09:40:00,19.52,19.54,19.34,19.38,588200.0,14.7252,14.7403,14.5894,14.6196,588200.0
2009-11-04 09:50:00,19.37,19.5,19.35,19.48,358100.0,14.6121,14.7101,14.597,14.6951,358100.0
2009-11-04 10:00:00,19.48,19.6,19.41,19.6,524000.0,14.6951,14.7856,14.6423,14.7856,524000.0
2009-11-04 10:10:00,19.6,19.7,19.59,19.65,351900.0,14.7856,14.861,14.778,14.8233,351900.0
2009-11-04 10:20:00,19.65,19.7,19.64,19.68,152200.0,14.8233,14.861,14.8158,14.8459,152200.0
2009-11-04 10:30:00,19.69,19.72,19.62,19.64,189700.0,14.8535,14.8761,14.8007,14.8158,189700.0
2009-11-04 10:40:00,19.64,19.69,19.63,19.67,262500.0,14.8158,14.8535,14.8082,14.8384,262500.0
2009-11-04 10:50:00,19.66,19.8,19.65,19.8,129400.0,14.8308,14.9365,14.8233,14.9365,129400.0
2009-11-04 11:00:00,19.79,19.83,19.73,19.75,464100.0,14.9289,14.9591,14.8836,14.8987,464100.0
2009-11-04 11:10:00,19.76,19.81,19.71,19.72,395500.0,14.9063,14.944,14.8686,14.8761,395500.0
2009-11-04 11:20:00,19.72,19.8,19.71,19.72,301200.0,14.8761,14.9365,14.8686,14.8761,301200.0
2009-11-04 11:30:00,19.72,19.72,19.68,19.71,126400.0,14.8761,14.8761,14.8459,14.8686,126400.0
2009-11-04 11:40:00,19.7,19.72,19.68,19.7,160100.0,14.861,14.8761,14.8459,14.861,160100.0
2009-11-04 11:50:00,19.69,19.73,19.64,19.68,143000.0,14.8535,14.8836,14.8158,14.8459,143000.0
2009-11-04 12:00:00,19.68,19.72,19.65,19.69,147800.0,14.8459,14.8761,14.8233,14.8535,147800.0
2009-11-04 12:10:00,19.68,19.68,19.6,19.61,218500.0,14.8459,14.8459,14.7856,14.7931,218500.0
2009-11-04 12:20:00,19.6,19.61,19.59,19.6,180500.0,14.7856,14.7931,14.778,14.7856,180500.0
2009-11-04 12:30:00,19.6,19.65,19.59,19.65,211000.0,14.7856,14.8233,14.778,14.8233,211000.0
2009-11-04 12:40:00,19.65,19.67,19.58,19.61,507300.0,14.8233,14.8384,14.7705,14.7931,507300.0
2009-11-04 12:50:00,19.62,19.63,19.59,19.59,159100.0,14.8007,14.8082,14.778,14.778,159100.0
2009-11-04 13:00:00,19.6,19.61,19.57,19.58,108800.0,14.7856,14.7931,14.763,14.7705,108800.0
2009-11-04 13:10:00,19.59,19.63,19.58,19.6,151800.0,14.778,14.8082,14.7705,14.7856,151800.0
2009-11-04 13:20:00,19.6,19.6,19.53,19.59,314000.0,14.7856,14.7856,14.7328,14.778,314000.0
2009-11-04 13:30:00,19.59,19.64,19.58,19.62,152100.0,14.778,14.8158,14.7705,14.8007,152100.0
2009-11-04 13:40:00,19.61,19.64,19.61,19.64,196000.0,14.7931,14.8158,14.7931,14.8158,196000.0
2009-11-04 13:50:00,19.64,19.74,19.63,19.72,510300.0,14.8158,14.8912,14.8082,14.8761,510300.0
2009-11-04 14:00:00,19.71,19.8,19.71,19.8,395200.0,14.8686,14.9365,14.8686,14.9365,395200.0
2009-11-04 14:10:00,19.79,19.9,19.71,19.75,310500.0,14.9289,15.0119,14.8686,14.8987,310500.0
2009-11-04 14:20:00,19.74,19.9,19.66,19.71,577900.0,14.8912,15.0119,14.8308,14.8686,577900.0
2009-11-04 14:30:00,19.71,19.82,19.65,19.77,482400.0,14.8686,14.9515,14.8233,14.9138,482400.0
2009-11-04 14:40:00,19.77,19.87,19.74,19.82,519100.0,14.9138,14.9893,14.8912,14.9515,519100.0
2009-11-04 14:50:00,19.82,19.84,19.7,19.75,497100.0,14.9515,14.9666,14.861,14.8987,497100.0
2009-11-04 15:00:00,19.74,19.76,19.67,19.71,391100.0,14.8912,14.9063,14.8384,14.8686,391100.0
2009-11-04 15:10:00,19.71,19.75,19.66,19.71,373200.0,14.8686,14.8987,14.8308,14.8686,373200.0
2009-11-04 15:20:00,19.71,19.73,19.65,19.68,308000.0,14.8686,14.8836,14.8233,14.8459,308000.0
2009-11-04 15:30:00,19.68,19.69,19.53,19.59,475500.0,14.8459,14.8535,14.7328,14.778,475500.0
2009-11-04 15:40:00,19.58,19.6,19.47,19.5,786300.0,14.7705,14.7856,14.6875,14.7101,786300.0
2009-11-04 15:50:00,19.5,19.51,19.44,19.51,776400.0,14.7101,14.7177,14.6649,14.7177,776400.0
2009-11-05 09:30:00,19.64,19.77,19.62,19.75,706200.0,14.8158,14.9138,14.8007,14.8987,706200.0
2009-11-05 09:40:00,19.75,19.77,19.65,19.76,546500.0,14.8987,14.9138,14.8233,14.9063,546500.0
2009-11-05 09:50:00,19.76,19.84,19.76,19.78,237800.0,14.9063,14.9666,14.9063,14.9214,237800.0
2009-11-05 10:00:00,19.78,19.83,19.75,19.78,284300.0,14.9214,14.9591,14.8987,14.9214,284300.0
2009-11-05 10:10:00,19.79,19.82,19.76,19.77,197700.0,14.9289,14.9515,14.9063,14.9138,197700.0
2009-11-05 10:20:00,19.77,19.8,19.73,19.75,432300.0,14.9138,14.9365,14.8836,14.8987,432300.0
2009-11-05 10:30:00,19.76,19.8,19.73,19.77,509100.0,14.9063,14.9365,14.8836,14.9138,509100.0
2009-11-05 10:40:00,19.77,19.95,19.76,19.94,325500.0,14.9138,15.0496,14.9063,15.0421,325500.0
2009-11-05 10:50:00,19.94,19.98,19.93,19.96,229000.0,15.0421,15.0722,15.0345,15.0572,229000.0
2009-11-05 11:00:00,19.96,20.04,19.95,20.03,372000.0,15.0572,15.1175,15.0496,15.11,372000.0
2009-11-05 11:10:00,20.04,20.05,19.99,20.0,195700.0,15.1175,15.125,15.0798,15.0873,195700.0
2009-11-05 11:20:00,20.0,20.04,19.98,20.02,162600.0,15.0873,15.1175,15.0722,15.1024,162600.0
2009-11-05 11:30:00,20.02,20.03,19.99,20.0,175100.0,15.1024,15.11,15.0798,15.0873,175100.0
2009-11-05 11:40:00,20.01,20.02,19.9,19.9,175100.0,15.0949,15.1024,15.0119,15.0119,175100.0
2009-11-05 11:50:00,19.91,19.95,19.91,19.93,152200.0,15.0194,15.0496,15.0194,15.0345,152200.0
2009-11-05 12:00:00,19.94,19.96,19.92,19.95,200300.0,15.0421,15.0572,15.027,15.0496,200300.0
2009-11-05 12:10:00,19.95,19.96,19.9,19.93,265500.0,15.0496,15.0572,15.0119,15.0345,265500.0
2009-11-05 12:20:00,19.93,19.93,19.9,19.91,230700.0,15.0345,15.0345,15.0119,15.0194,230700.0
2009-11-05 12:30:00,19.9,19.94,19.89,19.9,229200.0,15.0119,15.0421,15.0043,15.0119,229200.0
2009-11-05 12:40:00,19.9,19.96,19.9,19.94,220100.0,15.0119,15.0572,15.0119,15.0421,220100.0
2009-11-05 12:50:00,19.94,19.99,19.9,19.99,129800.0,15.0421,15.0798,15.0119,15.0798,129800.0
2009-11-05 13:00:00,19.99,20.01,19.97,19.97,121600.0,15.0798,15.0949,15.0647,15.0647,121600.0
2009-11-05 13:10:00,19.97,20.03,19.95,20.03,143100.0,15.0647,15.11,15.0496,15.11,143100.0
2009-11-05 13:20:00,20.02,20.05,20.01,20.02,124400.0,15.1024,15.125,15.0949,15.1024,124400.0
2009-11-05 13:30:00,20.02,20.04,20.0,20.02,111600.0,15.1024,15.1175,15.0873,15.1024,111600.0
2009-11-05 13:40:00,20.02,20.07,20.02,20.07,192200.0,15.1024,15.1401,15.1024,15.1401,192200.0
2009-11-05 13:50:00,20.07,20.1,20.06,20.06,358600.0,15.1401,15.1628,15.1326,15.1326,358600.0
2009-11-05 14:00:00,20.06,20.08,20.05,20.05,169700.0,15.1326,15.1477,15.125,15.125,169700.0
2009-11-05 14:10:00,20.05,20.08,20.05,20.05,163100.0,15.125,15.1477,15.125,15.125,163100.0
2009-11-05 14:20:00,20.06,20.12,20.05,20.11,437600.0,15.1326,15.1779,15.125,15.1703,437600.0
2009-11-05 14:30:00,20.11,20.13,20.09,20.1,202900.0,15.1703,15.1854,15.1552,15.1628,202900.0
2009-11-05 14:40:00,20.09,20.16,20.08,20.15,264800.0,15.1552,15.208,15.1477,15.2005,264800.0
2009-11-05 14:50:00,20.15,20.19,20.13,20.18,508500.0,15.2005,15.2307,15.1854,15.2231,508500.0
2009-11-05 15:00:00,20.17,20.17,20.09,20.09,361200.0,15.2156,15.2156,15.1552,15.1552,361200.0
2009-11-05 15:10:00,20.09,20.13,20.07,20.12,230900.0,15.1552,15.1854,15.1401,15.1779,230900.0
2009-11-05 15:20:00,20.13,20.13,20.05,20.08,198500.0,15.1854,15.1854,15.125,15.1477,198500.0
2009-11-05 15:30:00,20.07,20.12,20.05,20.09,334600.0,15.1401,15.1779,15.125,15.1552,334600.0
2009-11-05 15:40:00,20.09,20.1,20.04,20.06,390800.0,15.1552,15.1628,15.1175,15.1326,390800.0
2009-11-05 15:50:00,20.06,20.1,20.06,20.08,761900.0,15.1326,15.1628,15.1326,15.1477,761900.0
2009-11-06 09:30:00,20.22,20.66,20.22,20.55,1575000.0,15.2533,15.5852,15.2533,15.5022,1575000.0
2009-11-06 09:40:00,20.55,20.9,20.52,20.74,1614000.0,15.5022,15.7663,15.4796,15.6456,1614000.0
2009-11-06 09:50:00,20.75,20.8,20.6,20.64,1353700.0,15.6531,15.6908,15.5399,15.5701,1353700.0
2009-11-06 10:00:00,20.64,20.7,20.54,20.66,761500.0,15.5701,15.6154,15.4947,15.5852,761500.0
2009-11-06 10:10:00,20.66,20.72,20.61,20.69,489900.0,15.5852,15.6305,15.5475,15.6078,489900.0
2009-11-06 10:20:00,20.69,20.69,20.56,20.57,706300.0,15.6078,15.6078,15.5098,15.5173,706300.0
2009-11-06 10:30:00,20.56,20.6,20.5,20.51,929400.0,15.5098,15.5399,15.4645,15.4721,929400.0
2009-11-06 10:40:00,20.51,20.56,20.35,20.54,736000.0,15.4721,15.5098,15.3514,15.4947,736000.0
2009-11-06 10:50:00,20.54,20.65,20.5,20.62,818400.0,15.4947,15.5777,15.4645,15.555,818400.0
2009-11-06 11:00:00,20.61,20.76,20.61,20.74,850200.0,15.5475,15.6606,15.5475,15.6456,850200.0
2009-11-06 11:10:00,20.73,20.74,20.67,20.67,356500.0,15.638,15.6456,15.5928,15.5928,356500.0
2009-11-06 11:20:00,20.67,20.68,20.61,20.64,588300.0,15.5928,15.6003,15.5475,15.5701,588300.0
2009-11-06 11:30:00,20.64,20.72,20.63,20.7,322300.0,15.5701,15.6305,15.5626,15.6154,322300.0
2009-11-06 11:40:00,20.71,20.77,20.7,20.75,151200.0,15.6229,15.6682,15.6154,15.6531,151200.0
2009-11-06 11:50:00,20.75,20.76,20.69,20.71,367500.0,15.6531,15.6606,15.6078,15.6229,367500.0
2009-11-06 12:00:00,20.72,20.76,20.69,20.75,212000.0,15.6305,15.6606,15.6078,15.6531,212000.0
2009-11-06 12:10:00,20.76,20.8,20.75,20.79,162000.0,15.6606,15.6908,15.6531,15.6833,162000.0
2009-11-06 12:20:00,20.8,20.88,20.79,20.84,393300.0,15.6908,15.7512,15.6833,15.721,393300.0
2009-11-06 12:30:00,20.84,20.92,20.81,20.92,651000.0,15.721,15.7813,15.6984,15.7813,651000.0
2009-11-06 12:40:00,20.92,20.92,20.79,20.8,541300.0,15.7813,15.7813,15.6833,15.6908,541300.0
2009-11-06 12:50:00,20.8,20.88,20.8,20.87,393800.0,15.6908,15.7512,15.6908,15.7436,393800.0
2009-11-06 13:00:00,20.87,20.9,20.83,20.89,280300.0,15.7436,15.7663,15.7135,15.7587,280300.0
2009-11-06 13:10:00,20.9,20.97,20.89,20.96,501700.0,15.7663,15.8191,15.7587,15.8115,501700.0
2009-11-06 13:20:00,20.95,21.01,20.89,20.9,700700.0,15.804,15.8492,15.7587,15.7663,700700.0
2009-11-06 13:30:00,20.9,21.0,20.87,20.97,630100.0,15.7663,15.8417,15.7436,15.8191,630100.0
2009-11-06 13:40:00,20.97,21.03,20.97,21.0,642200.0,15.8191,15.8643,15.8191,15.8417,642200.0
2009-11-06 13:50:00,21.0,21.01,20.94,20.98,469900.0,15.8417,15.8492,15.7964,15.8266,469900.0
2009-11-06 14:00:00,20.98,20.99,20.87,20.91,479600.0,15.8266,15.8342,15.7436,15.7738,479600.0
2009-11-06 14:10:00,20.92,21.01,20.92,20.97,596200.0,15.7813,15.8492,15.7813,15.8191,596200.0
2009-11-06 14:20:00,20.97,21.05,20.95,21.03,1433400.0,15.8191,15.8794,15.804,15.8643,1433400.0
2009-11-06 14:30:00,21.02,21.06,20.98,21.02,615700.0,15.8568,15.887,15.8266,15.8568,615700.0
2009-11-06 14:40:00,21.01,21.04,20.93,20.96,577600.0,15.8492,15.8719,15.7889,15.8115,577600.0
2009-11-06 14:50:00,20.96,20.98,20.89,20.9,461900.0,15.8115,15.8266,15.7587,15.7663,461900.0
2009-11-06 15:00:00,20.9,20.91,20.83,20.87,603800.0,15.7663,15.7738,15.7135,15.7436,603800.0
2009-11-06 15:10:00,20.87,20.89,20.85,20.88,495600.0,15.7436,15.7587,15.7285,15.7512,495600.0
2009-11-06 15:20:00,20.88,20.93,20.88,20.93,435900.0,15.7512,15.7889,15.7512,15.7889,435900.0
2009-11-06 15:30:00,20.93,20.96,20.91,20.92,678300.0,15.7889,15.8115,15.7738,15.7813,678300.0
2009-11-06 15:40:00,20.92,20.96,20.9,20.96,956400.0,15.7813,15.8115,15.7663,15.8115,956400.0
2009-11-06 15:50:00,20.96,20.98,20.91,20.95,1765300.0,15.8115,15.8266,15.7738,15.804,1765300.0
2009-11-09 09:30:00,21.02,21.08,20.96,21.03,472100.0,15.8568,15.902,15.8115,15.8643,472100.0
2009-11-09 09:40:00,21.02,21.11,20.98,20.99,418300.0,15.8568,15.9247,15.8266,15.8342,418300.0
2009-11-09 09:50:00,20.99,21.05,20.89,21.04,478600.0,15.8342,15.8794,15.7587,15.8719,478600.0
2009-11-09 10:00:00,21.05,21.27,21.05,21.27,818600.0,15.8794,16.0454,15.8794,16.0454,818600.0
2009-11-09 10:10:00,21.26,21.27,21.17,21.17,278200.0,16.0378,16.0454,15.9699,15.9699,278200.0
2009-11-09 10:20:00,21.17,21.22,21.13,21.14,417400.0,15.9699,16.0077,15.9398,15.9473,417400.0
2009-11-09 10:30:00,21.13,21.14,21.1,21.12,251800.0,15.9398,15.9473,15.9171,15.9322,251800.0
2009-11-09 10:40:00,21.12,21.23,21.12,21.18,245000.0,15.9322,16.0152,15.9322,15.9775,245000.0
2009-11-09 10:50:00,21.18,21.19,21.14,21.17,338600.0,15.9775,15.985,15.9473,15.9699,338600.0
2009-11-09 11:00:00,21.17,21.18,21.1,21.16,398600.0,15.9699,15.9775,15.9171,15.9624,398600.0
2009-11-09 11:10:00,21.15,21.19,21.12,21.16,329700.0,15.9549,15.985,15.9322,15.9624,329700.0
2009-11-09 11:20:00,21.16,21.19,21.14,21.17,257500.0,15.9624,15.985,15.9473,15.9699,257500.0
2009-11-09 11:30:00,21.16,21.24,21.15,21.23,118700.0,15.9624,16.0227,15.9549,16.0152,118700.0
2009-11-09 11:40:00,21.24,21.28,21.22,21.28,249200.0,16.0227,16.0529,16.0077,16.0529,249200.0
2009-11-09 11:50:00,21.28,21.28,21.25,21.26,233700.0,16.0529,16.0529,16.0303,16.0378,233700.0
2009-11-09 12:00:00,21.27,21.29,21.23,21.27,139000.0,16.0454,16.0605,16.0152,16.0454,139000.0
2009-11-09 12:10:00,21.27,21.3,21.25,21.27,325400.0,16.0454,16.068,16.0303,16.0454,325400.0
2009-11-09 12:20:00,21.27,21.28,21.19,21.2,219100.0,16.0454,16.0529,15.985,15.9926,219100.0
2009-11-09 12:30:00,21.2,21.21,21.16,21.16,213100.0,15.9926,16.0001,15.9624,15.9624,213100.0
2009-11-09 12:40:00,21.16,21.18,21.15,21.15,266000.0,15.9624,15.9775,15.9549,15.9549,266000.0
2009-11-09 12:50:00,21.16,21.16,21.11,21.15,178500.0,15.9624,15.9624,15.9247,15.9549,178500.0
2009-11-09 13:00:00,21.15,21.18,21.12,21.13,378600.0,15.9549,15.9775,15.9322,15.9398,378600.0
2009-11-09 13:10:00,21.13,21.16,21.11,21.15,229800.0,15.9398,15.9624,15.9247,15.9549,229800.0
2009-11-09 13:20:00,21.15,21.17,21.14,21.15,193700.0,15.9549,15.9699,15.9473,15.9549,193700.0
2009-11-09 13:30:00,21.15,21.19,21.1,21.18,190600.0,15.9549,15.985,15.9171,15.9775,190600.0
2009-11-09 13:40:00,21.18,21.19,21.15,21.16,233700.0,15.9775,15.985,15.9549,15.9624,233700.0
2009-11-09 13:50:00,21.16,21.16,21.13,21.16,204100.0,15.9624,15.9624,15.9398,15.9624,204100.0
2009-11-09 14:00:00,21.16,21.18,21.14,21.15,155100.0,15.9624,15.9775,15.9473,15.9549,155100.0
2009-11-09 14:10:00,21.14,21.16,21.11,21.12,151900.0,15.9473,15.9624,15.9247,15.9322,151900.0
2009-11-09 14:20:00,21.12,21.16,21.1,21.16,380100.0,15.9322,15.9624,15.9171,15.9624,380100.0
2009-11-09 14:30:00,21.16,21.16,21.15,21.15,114200.0,15.9624,15.9624,15.9549,15.9549,114200.0
2009-11-09 14:40:00,21.16,21.18,21.15,21.17,510900.0,15.9624,15.9775,15.9549,15.9699,510900.0
2009-11-09 14:50:00,21.17,21.18,21.15,21.16,95900.0,15.9699,15.9775,15.9549,15.9624,95900.0
2009-11-09 15:00:00,21.16,21.16,21.15,21.15,457200.0,15.9624,15.9624,15.9549,15.9549,457200.0
2009-11-09 15:10:00,21.16,21.2,21.15,21.2,530700.0,15.9624,15.9926,15.9549,15.9926,530700.0
2009-11-09 15:20:00,21.2,21.21,21.19,21.19,731900.0,15.9926,16.0001,15.985,15.985,731900.0
2009-11-09 15:30:00,21.19,21.21,21.19,21.19,372400.0,15.985,16.0001,15.985,15.985,372400.0
2009-11-09 15:40:00,21.19,21.27,21.19,21.27,611200.0,15.985,16.0454,15.985,16.0454,611200.0
2009-11-09 15:50:00,21.27,21.27,21.21,21.23,1532200.0,16.0454,16.0454,16.0001,16.0152,1532200.0
2009-11-10 09:30:00,21.28,21.4,21.19,21.3,541600.0,16.0529,16.1434,15.985,16.068,541600.0
2009-11-10 09:40:00,21.31,21.48,21.3,21.46,536200.0,16.0755,16.2038,16.068,16.1887,536200.0
2009-11-10 09:50:00,21.45,21.49,21.33,21.34,746500.0,16.1812,16.2113,16.0906,16.0982,746500.0
2009-11-10 10:00:00,21.33,21.39,21.32,21.35,1137000.0,16.0906,16.1359,16.0831,16.1057,1137000.0
2009-11-10 10:10:00,21.35,21.4,21.31,21.34,942300.0,16.1057,16.1434,16.0755,16.0982,942300.0
2009-11-10 10:20:00,21.34,21.34,21.22,21.23,828900.0,16.0982,16.0982,16.0077,16.0152,828900.0
2009-11-10 10:30:00,21.24,21.25,21.17,21.17,484300.0,16.0227,16.0303,15.9699,15.9699,484300.0
2009-11-10 10:40:00,21.18,21.2,21.13,21.2,359800.0,15.9775,15.9926,15.9398,15.9926,359800.0
2009-11-10 10:50:00,21.2,21.24,21.17,21.18,322200.0,15.9926,16.0227,15.9699,15.9775,322200.0
2009-11-10 11:00:00,21.19,21.22,21.0,21.02,802300.0,15.985,16.0077,15.8417,15.8568,802300.0
2009-11-10 11:10:00,21.03,21.07,20.96,20.97,408900.0,15.8643,15.8945,15.8115,15.8191,408900.0
2009-11-10 11:20:00,20.98,21.12,20.94,21.11,349300.0,15.8266,15.9322,15.7964,15.9247,349300.0
2009-11-10 11:30:00,21.11,21.21,21.09,21.2,365600.0,15.9247,16.0001,15.9096,15.9926,365600.0
2009-11-10 11:40:00,21.19,21.24,21.15,21.16,256300.0,15.985,16.0227,15.9549,15.9624,256300.0
2009-11-10 11:50:00,21.16,21.16,21.1,21.1,65600.0,15.9624,15.9624,15.9171,15.9171,65600.0
2009-11-10 12:00:00,21.1,21.18,21.08,21.17,163500.0,15.9171,15.9775,15.902,15.9699,163500.0
2009-11-10 12:10:00,21.18,21.19,21.1,21.1,94100.0,15.9775,15.985,15.9171,15.9171,94100.0
2009-11-10 12:20:00,21.1,21.13,21.09,21.1,148100.0,15.9171,15.9398,15.9096,15.9171,148100.0
2009-11-10 12:30:00,21.1,21.13,21.07,21.09,229500.0,15.9171,15.9398,15.8945,15.9096,229500.0
2009-11-10 12:40:00,21.08,21.09,21.01,21.01,181900.0,15.902,15.9096,15.8492,15.8492,181900.0
2009-11-10 12:50:00,21.01,21.03,21.0,21.02,234600.0,15.8492,15.8643,15.8417,15.8568,234600.0
2009-11-10 13:00:00,21.02,21.03,20.95,20.97,171700.0,15.8568,15.8643,15.804,15.8191,171700.0
2009-11-10 13:10:00,20.96,21.02,20.94,21.01,297100.0,15.8115,15.8568,15.7964,15.8492,297100.0
2009-11-10 13:20:00,21.01,21.02,20.97,21.01,195000.0,15.8492,15.8568,15.8191,15.8492,195000.0
2009-11-10 13:30:00,21.01,21.06,21.01,21.01,88700.0,15.8492,15.887,15.8492,15.8492,88700.0
2009-11-10 13:40:00,21.0,21.01,20.98,20.99,235900.0,15.8417,15.8492,15.8266,15.8342,235900.0
2009-11-10 13:50:00,20.99,21.01,20.98,21.01,296700.0,15.8342,15.8492,15.8266,15.8492,296700.0
2009-11-10 14:00:00,20.99,21.02,20.98,21.01,217300.0,15.8342,15.8568,15.8266,15.8492,217300.0
2009-11-10 14:10:00,21.01,21.06,21.0,21.01,179100.0,15.8492,15.887,15.8417,15.8492,179100.0
2009-11-10 14:20:00,21.01,21.07,21.0,21.06,230100.0,15.8492,15.8945,15.8417,15.887,230100.0
2009-11-10 14:30:00,21.05,21.1,21.02,21.08,119900.0,15.8794,15.9171,15.8568,15.902,119900.0
2009-11-10 14:40:00,21.09,21.1,21.07,21.08,133800.0,15.9096,15.9171,15.8945,15.902,133800.0
2009-11-10 14:50:00,21.09,21.12,21.07,21.08,117400.0,15.9096,15.9322,15.8945,15.902,117400.0
2009-11-10 15:00:00,21.08,21.09,21.01,21.03,529100.0,15.902,15.9096,15.8492,15.8643,529100.0
2009-11-10 15:10:00,21.04,21.14,21.02,21.13,510700.0,15.8719,15.9473,15.8568,15.9398,510700.0
2009-11-10 15:20:00,21.13,21.15,21.07,21.09,239100.0,15.9398,15.9549,15.8945,15.9096,239100.0
2009-11-10 15:30:00,21.08,21.13,21.05,21.07,472700.0,15.902,15.9398,15.8794,15.8945,472700.0
2009-11-10 15:40:00,21.07,21.07,20.97,21.01,526700.0,15.8945,15.8945,15.8191,15.8492,526700.0
2009-11-10 15:50:00,21.02,21.04,20.99,21.02,1175300.0,15.8568,15.8719,15.8342,15.8568,1175300.0
2009-11-11 09:30:00,21.25,21.45,21.17,21.39,2396800.0,16.0303,16.1812,15.9699,16.1359,2396800.0
2009-11-11 09:40:00,21.4,21.42,21.26,21.3,893800.0,16.1434,16.1585,16.0378,16.068,893800.0
2009-11-11 09:50:00,21.3,21.36,21.28,21.33,962000.0,16.068,16.1133,16.0529,16.0906,962000.0
2009-11-11 10:00:00,21.34,21.43,21.31,21.4,1311100.0,16.0982,16.1661,16.0755,16.1434,1311100.0
2009-11-11 10:10:00,21.41,21.46,21.38,21.42,644100.0,16.151,16.1887,16.1284,16.1585,644100.0
2009-11-11 10:20:00,21.43,21.45,21.38,21.38,400900.0,16.1661,16.1812,16.1284,16.1284,400900.0
2009-11-11 10:30:00,21.38,21.39,21.28,21.3,453100.0,16.1284,16.1359,16.0529,16.068,453100.0
2009-11-11 10:40:00,21.3,21.33,21.24,21.26,596900.0,16.068,16.0906,16.0227,16.0378,596900.0
2009-11-11 10:50:00,21.26,21.27,21.15,21.23,741300.0,16.0378,16.0454,15.9549,16.0152,741300.0
2009-11-11 11:00:00,21.22,21.23,21.12,21.13,217400.0,16.0077,16.0152,15.9322,15.9398,217400.0
2009-11-11 11:10:00,21.13,21.19,21.09,21.19,548600.0,15.9398,15.985,15.9096,15.985,548600.0
2009-11-11 11:20:00,21.19,21.24,21.15,21.22,222500.0,15.985,16.0227,15.9549,16.0077,222500.0
2009-11-11 11:30:00,21.22,21.32,21.21,21.3,120400.0,16.0077,16.0831,16.0001,16.068,120400.0
2009-11-11 11:40:00,21.31,21.32,21.26,21.27,84100.0,16.0755,16.0831,16.0378,16.0454,84100.0
2009-11-11 11:50:00,21.26,21.27,21.15,21.22,319000.0,16.0378,16.0454,15.9549,16.0077,319000.0
2009-11-11 12:00:00,21.21,21.24,21.18,21.21,273000.0,16.0001,16.0227,15.9775,16.0001,273000.0
2009-11-11 12:10:00,21.2,21.21,21.15,21.15,160900.0,15.9926,16.0001,15.9549,15.9549,160900.0
2009-11-11 12:20:00,21.15,21.19,21.14,21.19,134800.0,15.9549,15.985,15.9473,15.985,134800.0
2009-11-11 12:30:00,21.19,21.25,21.19,21.22,242200.0,15.985,16.0303,15.985,16.0077,242200.0
2009-11-11 12:40:00,21.21,21.22,21.15,21.15,322400.0,16.0001,16.0077,15.9549,15.9549,322400.0
2009-11-11 12:50:00,21.15,21.2,21.15,21.2,150400.0,15.9549,15.9926,15.9549,15.9926,150400.0
2009-11-11 13:00:00,21.2,21.2,21.17,21.19,121500.0,15.9926,15.9926,15.9699,15.985,121500.0
2009-11-11 13:10:00,21.19,21.19,21.15,21.15,175000.0,15.985,15.985,15.9549,15.9549,175000.0
2009-11-11 13:20:00,21.15,21.17,21.1,21.11,166600.0,15.9549,15.9699,15.9171,15.9247,166600.0
2009-11-11 13:30:00,21.11,21.13,21.1,21.1,162100.0,15.9247,15.9398,15.9171,15.9171,162100.0
2009-11-11 13:40:00,21.11,21.12,21.06,21.06,215900.0,15.9247,15.9322,15.887,15.887,215900.0
2009-11-11 13:50:00,21.06,21.07,21.01,21.07,489100.0,15.887,15.8945,15.8492,15.8945,489100.0
2009-11-11 14:00:00,21.06,21.09,21.04,21.07,459100.0,15.887,15.9096,15.8719,15.8945,459100.0
2009-11-11 14:10:00,21.07,21.08,21.03,21.06,788600.0,15.8945,15.902,15.8643,15.887,788600.0
2009-11-11 14:20:00,21.06,21.08,21.04,21.05,192300.0,15.887,15.902,15.8719,15.8794,192300.0
2009-11-11 14:30:00,21.06,21.1,21.04,21.1,320500.0,15.887,15.9171,15.8719,15.9171,320500.0
2009-11-11 14:40:00,21.09,21.12,21.09,21.11,129100.0,15.9096,15.9322,15.9096,15.9247,129100.0
2009-11-11 14:50:00,21.11,21.16,21.1,21.15,502800.0,15.9247,15.9624,15.9171,15.9549,502800.0
2009-11-11 15:00:00,21.16,21.2,21.15,21.2,359100.0,15.9624,15.9926,15.9549,15.9926,359100.0
2009-11-11 15:10:00,21.2,21.27,21.17,21.27,496400.0,15.9926,16.0454,15.9699,16.0454,496400.0
2009-11-11 15:20:00,21.27,21.33,21.26,21.33,402000.0,16.0454,16.0906,16.0378,16.0906,402000.0
2009-11-11 15:30:00,21.33,21.34,21.28,21.3,559200.0,16.0906,16.0982,16.0529,16.068,559200.0
2009-11-11 15:40:00,21.3,21.31,21.23,21.28,461700.0,16.068,16.0755,16.0152,16.0529,461700.0
2009-11-11 15:50:00,21.29,21.31,21.24,21.3,1003500.0,16.0605,16.0755,16.0227,16.068,1003500.0
2009-11-12 09:30:00,21.26,21.5,21.25,21.46,625300.0,16.0378,16.2189,16.0303,16.1887,625300.0
2009-11-12 09:40:00,21.46,21.54,21.4,21.54,618200.0,16.1887,16.2491,16.1434,16.2491,618200.0
2009-11-12 09:50:00,21.54,21.68,21.51,21.67,577100.0,16.2491,16.3547,16.2264,16.3471,577100.0
2009-11-12 10:00:00,21.68,21.69,21.52,21.56,784000.0,16.3547,16.3622,16.234,16.2641,784000.0
2009-11-12 10:10:00,21.56,21.63,21.51,21.6,945200.0,16.2641,16.3169,16.2264,16.2943,945200.0
2009-11-12 10:20:00,21.6,21.68,21.59,21.66,319800.0,16.2943,16.3547,16.2868,16.3396,319800.0
2009-11-12 10:30:00,21.65,21.65,21.56,21.57,439400.0,16.332,16.332,16.2641,16.2717,439400.0
2009-11-12 10:40:00,21.57,21.6,21.52,21.53,301100.0,16.2717,16.2943,16.234,16.2415,301100.0
2009-11-12 10:50:00,21.53,21.58,21.47,21.5,236600.0,16.2415,16.2792,16.1962,16.2189,236600.0
2009-11-12 11:00:00,21.5,21.59,21.46,21.49,586500.0,16.2189,16.2868,16.1887,16.2113,586500.0
2009-11-12 11:10:00,21.49,21.55,21.45,21.55,1039500.0,16.2113,16.2566,16.1812,16.2566,1039500.0
2009-11-12 11:20:00,21.56,21.61,21.54,21.58,321500.0,16.2641,16.3019,16.2491,16.2792,321500.0
2009-11-12 11:30:00,21.57,21.59,21.48,21.55,650500.0,16.2717,16.2868,16.2038,16.2566,650500.0
2009-11-12 11:40:00,21.55,21.6,21.51,21.54,392900.0,16.2566,16.2943,16.2264,16.2491,392900.0
2009-11-12 11:50:00,21.54,21.55,21.45,21.5,423300.0,16.2491,16.2566,16.1812,16.2189,423300.0
2009-11-12 12:00:00,21.51,21.53,21.44,21.52,345200.0,16.2264,16.2415,16.1736,16.234,345200.0
2009-11-12 12:10:00,21.52,21.53,21.46,21.5,293700.0,16.234,16.2415,16.1887,16.2189,293700.0
2009-11-12 12:20:00,21.5,21.52,21.49,21.51,96200.0,16.2189,16.234,16.2113,16.2264,96200.0
2009-11-12 12:30:00,21.5,21.55,21.48,21.51,196100.0,16.2189,16.2566,16.2038,16.2264,196100.0
2009-11-12 12:40:00,21.52,21.54,21.49,21.54,101400.0,16.234,16.2491,16.2113,16.2491,101400.0
2009-11-12 12:50:00,21.54,21.57,21.53,21.53,197600.0,16.2491,16.2717,16.2415,16.2415,197600.0
2009-11-12 13:00:00,21.54,21.54,21.47,21.51,236100.0,16.2491,16.2491,16.1962,16.2264,236100.0
2009-11-12 13:10:00,21.51,21.56,21.48,21.52,279200.0,16.2264,16.2641,16.2038,16.234,279200.0
2009-11-12 13:20:00,21.52,21.54,21.5,21.52,216300.0,16.234,16.2491,16.2189,16.234,216300.0
2009-11-12 13:30:00,21.52,21.55,21.5,21.5,331700.0,16.234,16.2566,16.2189,16.2189,331700.0
2009-11-12 13:40:00,21.5,21.55,21.5,21.52,188500.0,16.2189,16.2566,16.2189,16.234,188500.0
2009-11-12 13:50:00,21.52,21.54,21.51,21.52,234100.0,16.234,16.2491,16.2264,16.234,234100.0
2009-11-12 14:00:00,21.52,21.53,21.51,21.51,152000.0,16.234,16.2415,16.2264,16.2264,152000.0
2009-11-12 14:10:00,21.51,21.56,21.51,21.52,177500.0,16.2264,16.2641,16.2264,16.234,177500.0
2009-11-12 14:20:00,21.52,21.55,21.52,21.53,251100.0,16.234,16.2566,16.234,16.2415,251100.0
2009-11-12 14:30:00,21.53,21.55,21.52,21.52,147800.0,16.2415,16.2566,16.234,16.234,147800.0
2009-11-12 14:40:00,21.52,21.53,21.47,21.47,346800.0,16.234,16.2415,16.1962,16.1962,346800.0
2009-11-12 14:50:00,21.47,21.51,21.47,21.5,755600.0,16.1962,16.2264,16.1962,16.2189,755600.0
2009-11-12 15:00:00,21.5,21.52,21.44,21.44,479900.0,16.2189,16.234,16.1736,16.1736,479900.0
2009-11-12 15:10:00,21.45,21.48,21.42,21.44,443300.0,16.1812,16.2038,16.1585,16.1736,443300.0
2009-11-12 15:20:00,21.44,21.45,21.37,21.4,326800.0,16.1736,16.1812,16.1208,16.1434,326800.0
2009-11-12 15:30:00,21.4,21.47,21.33,21.33,979100.0,16.1434,16.1962,16.0906,16.0906,979100.0
2009-11-12 15:40:00,21.33,21.37,21.31,21.37,533800.0,16.0906,16.1208,16.0755,16.1208,533800.0
2009-11-12 15:50:00,21.37,21.48,21.36,21.48,1304100.0,16.1208,16.2038,16.1133,16.2038,1304100.0
2009-11-13 09:30:00,21.54,21.65,21.47,21.58,476800.0,16.2491,16.332,16.1962,16.2792,476800.0
2009-11-13 09:40:00,21.58,21.65,21.52,21.61,576800.0,16.2792,16.332,16.234,16.3019,576800.0
2009-11-13 09:50:00,21.61,21.68,21.4,21.47,589600.0,16.3019,16.3547,16.1434,16.1962,589600.0
2009-11-13 10:00:00,21.47,21.66,21.43,21.58,459000.0,16.1962,16.3396,16.1661,16.2792,459000.0
2009-11-13 10:10:00,21.58,21.61,21.52,21.61,223500.0,16.2792,16.3019,16.234,16.3019,223500.0
2009-11-13 10:20:00,21.61,21.67,21.49,21.5,409400.0,16.3019,16.3471,16.2113,16.2189,409400.0
2009-11-13 10:30:00,21.49,21.57,21.42,21.56,257200.0,16.2113,16.2717,16.1585,16.2641,257200.0
2009-11-13 10:40:00,21.56,21.65,21.55,21.61,184400.0,16.2641,16.332,16.2566,16.3019,184400.0
2009-11-13 10:50:00,21.61,21.7,21.6,21.66,213100.0,16.3019,16.3698,16.2943,16.3396,213100.0
2009-11-13 11:00:00,21.66,21.67,21.6,21.66,191300.0,16.3396,16.3471,16.2943,16.3396,191300.0
2009-11-13 11:10:00,21.66,21.69,21.6,21.69,200000.0,16.3396,16.3622,16.2943,16.3622,200000.0
2009-11-13 11:20:00,21.69,21.7,21.62,21.66,281200.0,16.3622,16.3698,16.3094,16.3396,281200.0
2009-11-13 11:30:00,21.66,21.67,21.56,21.65,360600.0,16.3396,16.3471,16.2641,16.332,360600.0
2009-11-13 11:40:00,21.63,21.68,21.61,21.65,142900.0,16.3169,16.3547,16.3019,16.332,142900.0
2009-11-13 11:50:00,21.65,21.68,21.59,21.63,232000.0,16.332,16.3547,16.2868,16.3169,232000.0
2009-11-13 12:00:00,21.63,21.67,21.55,21.65,537500.0,16.3169,16.3471,16.2566,16.332,537500.0
2009-11-13 12:10:00,21.65,21.71,21.63,21.68,268800.0,16.332,16.3773,16.3169,16.3547,268800.0
2009-11-13 12:20:00,21.67,21.69,21.63,21.68,189200.0,16.3471,16.3622,16.3169,16.3547,189200.0
2009-11-13 12:30:00,21.69,21.71,21.65,21.66,253000.0,16.3622,16.3773,16.332,16.3396,253000.0
2009-11-13 12:40:00,21.66,21.67,21.6,21.61,175300.0,16.3396,16.3471,16.2943,16.3019,175300.0
2009-11-13 12:50:00,21.6,21.64,21.59,21.63,169000.0,16.2943,16.3245,16.2868,16.3169,169000.0
2009-11-13 13:00:00,21.62,21.69,21.62,21.69,143900.0,16.3094,16.3622,16.3094,16.3622,143900.0
2009-11-13 13:10:00,21.68,21.75,21.68,21.74,193300.0,16.3547,16.4075,16.3547,16.3999,193300.0
2009-11-13 13:20:00,21.74,21.8,21.74,21.8,231900.0,16.3999,16.4452,16.3999,16.4452,231900.0
2009-11-13 13:30:00,21.8,21.83,21.78,21.83,266900.0,16.4452,16.4678,16.4301,16.4678,266900.0
2009-11-13 13:40:00,21.82,21.85,21.79,21.83,246700.0,16.4603,16.4829,16.4376,16.4678,246700.0
2009-11-13 13:50:00,21.81,21.89,21.79,21.89,553800.0,16.4527,16.5131,16.4376,16.5131,553800.0
2009-11-13 14:00:00,21.88,21.89,21.84,21.84,206900.0,16.5055,16.5131,16.4754,16.4754,206900.0
2009-11-13 14:10:00,21.85,21.88,21.84,21.85,281900.0,16.4829,16.5055,16.4754,16.4829,281900.0
2009-11-13 14:20:00,21.86,21.93,21.85,21.86,671300.0,16.4905,16.5433,16.4829,16.4905,671300.0
2009-11-13 14:30:00,21.86,21.87,21.83,21.85,541600.0,16.4905,16.498,16.4678,16.4829,541600.0
2009-11-13 14:40:00,21.84,21.86,21.75,21.83,975100.0,16.4754,16.4905,16.4075,16.4678,975100.0
2009-11-13 14:50:00,21.83,21.89,21.82,21.84,630500.0,16.4678,16.5131,16.4603,16.4754,630500.0
2009-11-13 15:00:00,21.84,21.87,21.84,21.84,412000.0,16.4754,16.498,16.4754,16.4754,412000.0
2009-11-13 15:10:00,21.84,21.86,21.82,21.84,589800.0,16.4754,16.4905,16.4603,16.4754,589800.0
2009-11-13 15:20:00,21.85,21.85,21.83,21.85,466900.0,16.4829,16.4829,16.4678,16.4829,466900.0
2009-11-13 15:30:00,21.85,21.86,21.76,21.8,1047000.0,16.4829,16.4905,16.415,16.4452,1047000.0
2009-11-13 15:40:00,21.8,21.92,21.79,21.91,1224400.0,16.4452,16.5357,16.4376,16.5282,1224400.0
2009-11-13 15:50:00,21.91,21.92,21.81,21.82,1777500.0,16.5282,16.5357,16.4527,16.4603,1777500.0
2009-11-16 09:30:00,21.89,22.2,21.85,22.01,2095600.0,16.5131,16.7469,16.4829,16.6036,2095600.0
2009-11-16 09:40:00,22.0,22.14,21.9,22.1,2047300.0,16.5961,16.7017,16.5206,16.6715,2047300.0
2009-11-16 09:50:00,22.1,22.22,22.04,22.22,1422000.0,16.6715,16.762,16.6262,16.762,1422000.0
2009-11-16 10:00:00,22.22,22.23,22.02,22.05,1360100.0,16.762,16.7696,16.6111,16.6338,1360100.0
2009-11-16 10:10:00,22.06,22.1,21.83,21.85,973600.0,16.6413,16.6715,16.4678,16.4829,973600.0
2009-11-16 10:20:00,21.85,21.86,21.75,21.82,1187500.0,16.4829,16.4905,16.4075,16.4603,1187500.0
2009-11-16 10:30:00,21.83,21.84,21.77,21.77,729400.0,16.4678,16.4754,16.4226,16.4226,729400.0
2009-11-16 10:40:00,21.78,21.81,21.71,21.76,966600.0,16.4301,16.4527,16.3773,16.415,966600.0
2009-11-16 10:50:00,21.75,21.8,21.66,21.7,899600.0,16.4075,16.4452,16.3396,16.3698,899600.0
2009-11-16 11:00:00,21.69,21.74,21.65,21.67,396800.0,16.3622,16.3999,16.332,16.3471,396800.0
2009-11-16 11:10:00,21.66,21.71,21.65,21.69,435600.0,16.3396,16.3773,16.332,16.3622,435600.0
2009-11-16 11:20:00,21.69,21.75,21.67,21.75,296500.0,16.3622,16.4075,16.3471,16.4075,296500.0
2009-11-16 11:30:00,21.75,21.79,21.69,21.76,677400.0,16.4075,16.4376,16.3622,16.415,677400.0
2009-11-16 11:40:00,21.77,21.82,21.76,21.82,241900.0,16.4226,16.4603,16.415,16.4603,241900.0
2009-11-16 11:50:00,21.8,21.83,21.76,21.8,383300.0,16.4452,16.4678,16.415,16.4452,383300.0
2009-11-16 12:00:00,21.8,21.82,21.72,21.74,608100.0,16.4452,16.4603,16.3848,16.3999,608100.0
2009-11-16 12:10:00,21.74,21.76,21.6,21.67,837800.0,16.3999,16.415,16.2943,16.3471,837800.0
2009-11-16 12:20:00,21.68,21.73,21.64,21.68,324000.0,16.3547,16.3924,16.3245,16.3547,324000.0
2009-11-16 12:30:00,21.68,21.69,21.62,21.68,298000.0,16.3547,16.3622,16.3094,16.3547,298000.0
2009-11-16 12:40:00,21.69,21.78,21.68,21.78,317200.0,16.3622,16.4301,16.3547,16.4301,317200.0
2009-11-16 12:50:00,21.78,21.8,21.77,21.8,129500.0,16.4301,16.4452,16.4226,16.4452,129500.0
2009-11-16 13:00:00,21.8,21.85,21.79,21.82,302200.0,16.4452,16.4829,16.4376,16.4603,302200.0
2009-11-16 13:10:00,21.82,21.83,21.69,21.69,431700.0,16.4603,16.4678,16.3622,16.3622,431700.0
2009-11-16 13:20:00,21.69,21.7,21.64,21.65,353400.0,16.3622,16.3698,16.3245,16.332,353400.0
2009-11-16 13:30:00,21.66,21.7,21.65,21.66,357400.0,16.3396,16.3698,16.332,16.3396,357400.0
2009-11-16 13:40:00,21.67,21.72,21.65,21.71,185400.0,16.3471,16.3848,16.332,16.3773,185400.0
2009-11-16 13:50:00,21.72,21.78,21.71,21.78,146200.0,16.3848,16.4301,16.3773,16.4301,146200.0
2009-11-16 14:00:00,21.79,21.85,21.78,21.79,340000.0,16.4376,16.4829,16.4301,16.4376,340000.0
2009-11-16 14:10:00,21.8,21.8,21.74,21.77,338600.0,16.4452,16.4452,16.3999,16.4226,338600.0
2009-11-16 14:20:00,21.77,21.77,21.68,21.68,241700.0,16.4226,16.4226,16.3547,16.3547,241700.0
2009-11-16 14:30:00,21.68,21.72,21.68,21.69,209000.0,16.3547,16.3848,16.3547,16.3622,209000.0
2009-11-16 14:40:00,21.7,21.75,21.68,21.7,424600.0,16.3698,16.4075,16.3547,16.3698,424600.0
2009-11-16 14:50:00,21.7,21.75,21.69,21.7,502600.0,16.3698,16.4075,16.3622,16.3698,502600.0
2009-11-16 15:00:00,21.7,21.72,21.68,21.7,410500.0,16.3698,16.3848,16.3547,16.3698,410500.0
2009-11-16 15:10:00,21.69,21.7,21.64,21.66,561100.0,16.3622,16.3698,16.3245,16.3396,561100.0
2009-11-16 15:20:00,21.66,21.66,21.59,21.6,553700.0,16.3396,16.3396,16.2868,16.2943,553700.0
2009-11-16 15:30:00,21.61,21.72,21.59,21.72,563900.0,16.3019,16.3848,16.2868,16.3848,563900.0
2009-11-16 15:40:00,21.72,21.74,21.68,21.68,701600.0,16.3848,16.3999,16.3547,16.3547,701600.0
2009-11-16 15:50:00,21.68,21.75,21.67,21.75,1407600.0,16.3547,16.4075,16.3471,16.4075,1407600.0
2009-11-17 09:30:00,21.6,21.69,21.47,21.57,1053000.0,16.2943,16.3622,16.1962,16.2717,1053000.0
2009-11-17 09:40:00,21.57,21.64,21.44,21.49,797700.0,16.2717,16.3245,16.1736,16.2113,797700.0
2009-11-17 09:50:00,21.49,21.55,21.29,21.3,988300.0,16.2113,16.2566,16.0605,16.068,988300.0
2009-11-17 10:00:00,21.3,21.35,21.15,21.21,877100.0,16.068,16.1057,15.9549,16.0001,877100.0
2009-11-17 10:10:00,21.21,21.27,21.18,21.18,480200.0,16.0001,16.0454,15.9775,15.9775,480200.0
2009-11-17 10:20:00,21.19,21.26,21.15,21.26,430500.0,15.985,16.0378,15.9549,16.0378,430500.0
2009-11-17 10:30:00,21.26,21.27,21.09,21.09,351600.0,16.0378,16.0454,15.9096,15.9096,351600.0
2009-11-17 10:40:00,21.1,21.11,20.94,20.94,909400.0,15.9171,15.9247,15.7964,15.7964,909400.0
2009-11-17 10:50:00,20.94,21.07,20.9,21.05,539100.0,15.7964,15.8945,15.7663,15.8794,539100.0
2009-11-17 11:00:00,21.05,21.14,20.95,21.14,664000.0,15.8794,15.9473,15.804,15.9473,664000.0
2009-11-17 11:10:00,21.14,21.18,21.05,21.06,575700.0,15.9473,15.9775,15.8794,15.887,575700.0
2009-11-17 11:20:00,21.06,21.13,21.05,21.12,369300.0,15.887,15.9398,15.8794,15.9322,369300.0
2009-11-17 11:30:00,21.12,21.15,21.08,21.15,167500.0,15.9322,15.9549,15.902,15.9549,167500.0
2009-11-17 11:40:00,21.14,21.17,21.13,21.16,231300.0,15.9473,15.9699,15.9398,15.9624,231300.0
2009-11-17 11:50:00,21.15,21.23,21.15,21.22,259800.0,15.9549,16.0152,15.9549,16.0077,259800.0
2009-11-17 12:00:00,21.23,21.29,21.22,21.29,416200.0,16.0152,16.0605,16.0077,16.0605,416200.0
2009-11-17 12:10:00,21.29,21.34,21.26,21.27,658900.0,16.0605,16.0982,16.0378,16.0454,658900.0
2009-11-17 12:20:00,21.27,21.37,21.27,21.35,235600.0,16.0454,16.1208,16.0454,16.1057,235600.0
2009-11-17 12:30:00,21.35,21.38,21.34,21.36,174400.0,16.1057,16.1284,16.0982,16.1133,174400.0
2009-11-17 12:40:00,21.36,21.4,21.33,21.34,267600.0,16.1133,16.1434,16.0906,16.0982,267600.0
2009-11-17 12:50:00,21.33,21.41,21.33,21.36,156500.0,16.0906,16.151,16.0906,16.1133,156500.0
2009-11-17 13:00:00,21.35,21.37,21.29,21.35,292700.0,16.1057,16.1208,16.0605,16.1057,292700.0
2009-11-17 13:10:00,21.35,21.38,21.32,21.37,88500.0,16.1057,16.1284,16.0831,16.1208,88500.0
2009-11-17 13:20:00,21.37,21.39,21.31,21.33,137600.0,16.1208,16.1359,16.0755,16.0906,137600.0
2009-11-17 13:30:00,21.34,21.36,21.32,21.34,152000.0,16.0982,16.1133,16.0831,16.0982,152000.0
2009-11-17 13:40:00,21.34,21.39,21.32,21.33,190600.0,16.0982,16.1359,16.0831,16.0906,190600.0
2009-11-17 13:50:00,21.34,21.38,21.33,21.38,114200.0,16.0982,16.1284,16.0906,16.1284,114200.0
2009-11-17 14:00:00,21.38,21.38,21.35,21.35,94000.0,16.1284,16.1284,16.1057,16.1057,94000.0
2009-11-17 14:10:00,21.35,21.39,21.33,21.39,212100.0,16.1057,16.1359,16.0906,16.1359,212100.0
2009-11-17 14:20:00,21.38,21.41,21.37,21.4,128000.0,16.1284,16.151,16.1208,16.1434,128000.0
2009-11-17 14:30:00,21.39,21.44,21.39,21.44,145700.0,16.1359,16.1736,16.1359,16.1736,145700.0
2009-11-17 14:40:00,21.44,21.51,21.43,21.49,622900.0,16.1736,16.2264,16.1661,16.2113,622900.0
2009-11-17 14:50:00,21.49,21.5,21.44,21.49,283400.0,16.2113,16.2189,16.1736,16.2113,283400.0
2009-11-17 15:00:00,21.49,21.49,21.45,21.45,258200.0,16.2113,16.2113,16.1812,16.1812,258200.0
2009-11-17 15:10:00,21.45,21.48,21.43,21.46,252700.0,16.1812,16.2038,16.1661,16.1887,252700.0
2009-11-17 15:20:00,21.45,21.51,21.45,21.5,218100.0,16.1812,16.2264,16.1812,16.2189,218100.0
2009-11-17 15:30:00,21.5,21.54,21.43,21.48,390700.0,16.2189,16.2491,16.1661,16.2038,390700.0
2009-11-17 15:40:00,21.47,21.49,21.44,21.49,369700.0,16.1962,16.2113,16.1736,16.2113,369700.0
2009-11-17 15:50:00,21.49,21.5,21.47,21.5,396100.0,16.2113,16.2189,16.1962,16.2189,396100.0
2009-11-18 09:30:00,21.35,21.51,21.25,21.51,416900.0,16.1057,16.2264,16.0303,16.2264,416900.0
2009-11-18 09:40:00,21.51,21.72,21.47,21.51,1014600.0,16.2264,16.3848,16.1962,16.2264,1014600.0
2009-11-18 09:50:00,21.52,21.52,21.39,21.43,406100.0,16.234,16.234,16.1359,16.1661,406100.0
2009-11-18 10:00:00,21.42,21.57,21.4,21.57,705500.0,16.1585,16.2717,16.1434,16.2717,705500.0
2009-11-18 10:10:00,21.57,21.64,21.45,21.62,302700.0,16.2717,16.3245,16.1812,16.3094,302700.0
2009-11-18 10:20:00,21.61,21.64,21.56,21.62,432200.0,16.3019,16.3245,16.2641,16.3094,432200.0
2009-11-18 10:30:00,21.62,21.71,21.57,21.68,475200.0,16.3094,16.3773,16.2717,16.3547,475200.0
2009-11-18 10:40:00,21.68,21.71,21.62,21.64,452200.0,16.3547,16.3773,16.3094,16.3245,452200.0
2009-11-18 10:50:00,21.64,21.67,21.62,21.63,210800.0,16.3245,16.3471,16.3094,16.3169,210800.0
2009-11-18 11:00:00,21.63,21.69,21.58,21.61,267700.0,16.3169,16.3622,16.2792,16.3019,267700.0
2009-11-18 11:10:00,21.61,21.65,21.57,21.6,342400.0,16.3019,16.332,16.2717,16.2943,342400.0
2009-11-18 11:20:00,21.59,21.62,21.54,21.62,338900.0,16.2868,16.3094,16.2491,16.3094,338900.0
2009-11-18 11:30:00,21.62,21.65,21.59,21.64,291000.0,16.3094,16.332,16.2868,16.3245,291000.0
2009-11-18 11:40:00,21.65,21.67,21.6,21.61,585700.0,16.332,16.3471,16.2943,16.3019,585700.0
2009-11-18 11:50:00,21.6,21.64,21.54,21.57,529500.0,16.2943,16.3245,16.2491,16.2717,529500.0
2009-11-18 12:00:00,21.57,21.6,21.5,21.59,321200.0,16.2717,16.2943,16.2189,16.2868,321200.0
2009-11-18 12:10:00,21.58,21.6,21.58,21.6,153800.0,16.2792,16.2943,16.2792,16.2943,153800.0
2009-11-18 12:20:00,21.59,21.62,21.57,21.58,174500.0,16.2868,16.3094,16.2717,16.2792,174500.0
2009-11-18 12:30:00,21.57,21.6,21.56,21.56,191200.0,16.2717,16.2943,16.2641,16.2641,191200.0
2009-11-18 12:40:00,21.56,21.59,21.55,21.55,213100.0,16.2641,16.2868,16.2566,16.2566,213100.0
2009-11-18 12:50:00,21.56,21.56,21.46,21.46,300200.0,16.2641,16.2641,16.1887,16.1887,300200.0
2009-11-18 13:00:00,21.47,21.52,21.46,21.51,140000.0,16.1962,16.234,16.1887,16.2264,140000.0
2009-11-18 13:10:00,21.52,21.52,21.47,21.47,169800.0,16.234,16.234,16.1962,16.1962,169800.0
2009-11-18 13:20:00,21.47,21.51,21.45,21.5,214000.0,16.1962,16.2264,16.1812,16.2189,214000.0
2009-11-18 13:30:00,21.5,21.52,21.49,21.5,221100.0,16.2189,16.234,16.2113,16.2189,221100.0
2009-11-18 13:40:00,21.5,21.57,21.5,21.53,261700.0,16.2189,16.2717,16.2189,16.2415,261700.0
2009-11-18 13:50:00,21.53,21.54,21.5,21.51,224900.0,16.2415,16.2491,16.2189,16.2264,224900.0
2009-11-18 14:00:00,21.51,21.51,21.49,21.49,172000.0,16.2264,16.2264,16.2113,16.2113,172000.0
2009-11-18 14:10:00,21.5,21.51,21.45,21.45,250500.0,16.2189,16.2264,16.1812,16.1812,250500.0
2009-11-18 14:20:00,21.45,21.46,21.39,21.39,310300.0,16.1812,16.1887,16.1359,16.1359,310300.0
2009-11-18 14:30:00,21.39,21.42,21.39,21.42,157900.0,16.1359,16.1585,16.1359,16.1585,157900.0
2009-11-18 14:40:00,21.42,21.43,21.4,21.41,202900.0,16.1585,16.1661,16.1434,16.151,202900.0
2009-11-18 14:50:00,21.42,21.44,21.4,21.44,242800.0,16.1585,16.1736,16.1434,16.1736,242800.0
2009-11-18 15:00:00,21.44,21.47,21.41,21.46,255300.0,16.1736,16.1962,16.151,16.1887,255300.0
2009-11-18 15:10:00,21.46,21.5,21.45,21.5,291000.0,16.1887,16.2189,16.1812,16.2189,291000.0
2009-11-18 15:20:00,21.5,21.51,21.47,21.49,272000.0,16.2189,16.2264,16.1962,16.2113,272000.0
2009-11-18 15:30:00,21.49,21.52,21.47,21.5,337200.0,16.2113,16.234,16.1962,16.2189,337200.0
2009-11-18 15:40:00,21.5,21.57,21.49,21.57,590500.0,16.2189,16.2717,16.2113,16.2717,590500.0
2009-11-18 15:50:00,21.57,21.61,21.54,21.58,746100.0,16.2717,16.3019,16.2491,16.2792,746100.0
2009-11-19 09:30:00,21.49,21.56,21.3,21.4,495700.0,16.2113,16.2641,16.068,16.1434,495700.0
2009-11-19 09:40:00,21.39,21.48,21.35,21.39,387400.0,16.1359,16.2038,16.1057,16.1359,387400.0
2009-11-19 09:50:00,21.39,21.42,21.19,21.22,443100.0,16.1359,16.1585,15.985,16.0077,443100.0
2009-11-19 10:00:00,21.22,21.35,21.16,21.34,467200.0,16.0077,16.1057,15.9624,16.0982,467200.0
2009-11-19 10:10:00,21.33,21.35,21.28,21.3,239300.0,16.0906,16.1057,16.0529,16.068,239300.0
2009-11-19 10:20:00,21.29,21.37,21.28,21.33,212200.0,16.0605,16.1208,16.0529,16.0906,212200.0
2009-11-19 10:30:00,21.33,21.4,21.3,21.39,343200.0,16.0906,16.1434,16.068,16.1359,343200.0
2009-11-19 10:40:00,21.39,21.44,21.27,21.27,304500.0,16.1359,16.1736,16.0454,16.0454,304500.0
2009-11-19 10:50:00,21.27,21.32,21.26,21.3,178600.0,16.0454,16.0831,16.0378,16.068,178600.0
2009-11-19 11:00:00,21.29,21.33,21.23,21.25,458700.0,16.0605,16.0906,16.0152,16.0303,458700.0
2009-11-19 11:10:00,21.25,21.29,21.25,21.26,129300.0,16.0303,16.0605,16.0303,16.0378,129300.0
2009-11-19 11:20:00,21.26,21.29,21.24,21.27,242300.0,16.0378,16.0605,16.0227,16.0454,242300.0
2009-11-19 11:30:00,21.27,21.28,21.24,21.25,204300.0,16.0454,16.0529,16.0227,16.0303,204300.0
2009-11-19 11:40:00,21.25,21.32,21.24,21.31,280700.0,16.0303,16.0831,16.0227,16.0755,280700.0
2009-11-19 11:50:00,21.31,21.34,21.29,21.3,267600.0,16.0755,16.0982,16.0605,16.068,267600.0
2009-11-19 12:00:00,21.3,21.38,21.3,21.37,203300.0,16.068,16.1284,16.068,16.1208,203300.0
2009-11-19 12:10:00,21.36,21.37,21.34,21.34,112300.0,16.1133,16.1208,16.0982,16.0982,112300.0
2009-11-19 12:20:00,21.34,21.36,21.34,21.35,191700.0,16.0982,16.1133,16.0982,16.1057,191700.0
2009-11-19 12:30:00,21.35,21.42,21.34,21.4,166000.0,16.1057,16.1585,16.0982,16.1434,166000.0
2009-11-19 12:40:00,21.4,21.42,21.39,21.42,90900.0,16.1434,16.1585,16.1359,16.1585,90900.0
2009-11-19 12:50:00,21.42,21.42,21.32,21.35,185600.0,16.1585,16.1585,16.0831,16.1057,185600.0
2009-11-19 13:00:00,21.35,21.4,21.34,21.38,118000.0,16.1057,16.1434,16.0982,16.1284,118000.0
2009-11-19 13:10:00,21.37,21.38,21.29,21.3,260400.0,16.1208,16.1284,16.0605,16.068,260400.0
2009-11-19 13:20:00,21.31,21.34,21.29,21.34,73600.0,16.0755,16.0982,16.0605,16.0982,73600.0
2009-11-19 13:30:00,21.34,21.35,21.29,21.31,290800.0,16.0982,16.1057,16.0605,16.0755,290800.0
2009-11-19 13:40:00,21.3,21.35,21.29,21.33,240500.0,16.068,16.1057,16.0605,16.0906,240500.0
2009-11-19 13:50:00,21.34,21.36,21.32,21.33,155000.0,16.0982,16.1133,16.0831,16.0906,155000.0
2009-11-19 14:00:00,21.32,21.35,21.3,21.33,229500.0,16.0831,16.1057,16.068,16.0906,229500.0
2009-11-19 14:10:00,21.33,21.38,21.32,21.37,213900.0,16.0906,16.1284,16.0831,16.1208,213900.0
2009-11-19 14:20:00,21.37,21.44,21.37,21.43,214100.0,16.1208,16.1736,16.1208,16.1661,214100.0
2009-11-19 14:30:00,21.43,21.49,21.43,21.47,257100.0,16.1661,16.2113,16.1661,16.1962,257100.0
2009-11-19 14:40:00,21.47,21.52,21.47,21.49,304200.0,16.1962,16.234,16.1962,16.2113,304200.0
2009-11-19 14:50:00,21.48,21.55,21.48,21.53,342000.0,16.2038,16.2566,16.2038,16.2415,342000.0
2009-11-19 15:00:00,21.53,21.55,21.49,21.54,410500.0,16.2415,16.2566,16.2113,16.2491,410500.0
2009-11-19 15:10:00,21.53,21.6,21.52,21.59,323700.0,16.2415,16.2943,16.234,16.2868,323700.0
2009-11-19 15:20:00,21.59,21.6,21.54,21.58,439200.0,16.2868,16.2943,16.2491,16.2792,439200.0
2009-11-19 15:30:00,21.58,21.58,21.46,21.46,1225400.0,16.2792,16.2792,16.1887,16.1887,1225400.0
2009-11-19 15:40:00,21.46,21.5,21.43,21.45,642900.0,16.1887,16.2189,16.1661,16.1812,642900.0
2009-11-19 15:50:00,21.45,21.51,21.45,21.49,1215900.0,16.1812,16.2264,16.1812,16.2113,1215900.0
2009-11-20 09:30:00,21.39,21.56,21.33,21.55,1833600.0,16.1359,16.2641,16.0906,16.2566,1833600.0
2009-11-20 09:40:00,21.55,21.61,21.45,21.48,556500.0,16.2566,16.3019,16.1812,16.2038,556500.0
2009-11-20 09:50:00,21.48,21.58,21.47,21.51,418400.0,16.2038,16.2792,16.1962,16.2264,418400.0
2009-11-20 10:00:00,21.51,21.6,21.45,21.5,418700.0,16.2264,16.2943,16.1812,16.2189,418700.0
2009-11-20 10:10:00,21.5,21.51,21.45,21.46,506600.0,16.2189,16.2264,16.1812,16.1887,506600.0
2009-11-20 10:20:00,21.46,21.46,21.34,21.37,508800.0,16.1887,16.1887,16.0982,16.1208,508800.0
2009-11-20 10:30:00,21.37,21.37,21.31,21.34,197000.0,16.1208,16.1208,16.0755,16.0982,197000.0
2009-11-20 10:40:00,21.33,21.33,21.25,21.32,190900.0,16.0906,16.0906,16.0303,16.0831,190900.0
2009-11-20 10:50:00,21.31,21.32,21.27,21.31,200800.0,16.0755,16.0831,16.0454,16.0755,200800.0
2009-11-20 11:00:00,21.32,21.4,21.31,21.39,238200.0,16.0831,16.1434,16.0755,16.1359,238200.0
2009-11-20 11:10:00,21.38,21.4,21.28,21.3,238800.0,16.1284,16.1434,16.0529,16.068,238800.0
2009-11-20 11:20:00,21.3,21.31,21.26,21.3,184300.0,16.068,16.0755,16.0378,16.068,184300.0
2009-11-20 11:30:00,21.3,21.31,21.25,21.25,254000.0,16.068,16.0755,16.0303,16.0303,254000.0
2009-11-20 11:40:00,21.26,21.27,21.24,21.25,270400.0,16.0378,16.0454,16.0227,16.0303,270400.0
2009-11-20 11:50:00,21.25,21.31,21.25,21.28,368300.0,16.0303,16.0755,16.0303,16.0529,368300.0
2009-11-20 12:00:00,21.27,21.28,21.2,21.21,267700.0,16.0454,16.0529,15.9926,16.0001,267700.0
2009-11-20 12:10:00,21.21,21.22,21.18,21.21,414100.0,16.0001,16.0077,15.9775,16.0001,414100.0
2009-11-20 12:20:00,21.2,21.24,21.2,21.23,220000.0,15.9926,16.0227,15.9926,16.0152,220000.0
2009-11-20 12:30:00,21.23,21.26,21.23,21.24,100300.0,16.0152,16.0378,16.0152,16.0227,100300.0
2009-11-20 12:40:00,21.25,21.26,21.22,21.22,167200.0,16.0303,16.0378,16.0077,16.0077,167200.0
2009-11-20 12:50:00,21.22,21.23,21.19,21.19,286400.0,16.0077,16.0152,15.985,15.985,286400.0
2009-11-20 13:00:00,21.2,21.21,21.18,21.19,164500.0,15.9926,16.0001,15.9775,15.985,164500.0
2009-11-20 13:10:00,21.19,21.2,21.17,21.17,143400.0,15.985,15.9926,15.9699,15.9699,143400.0
2009-11-20 13:20:00,21.17,21.2,21.15,21.19,201700.0,15.9699,15.9926,15.9549,15.985,201700.0
2009-11-20 13:30:00,21.2,21.26,21.19,21.25,247500.0,15.9926,16.0378,15.985,16.0303,247500.0
2009-11-20 13:40:00,21.25,21.31,21.24,21.3,159400.0,16.0303,16.0755,16.0227,16.068,159400.0
2009-11-20 13:50:00,21.31,21.31,21.26,21.27,127200.0,16.0755,16.0755,16.0378,16.0454,127200.0
2009-11-20 14:00:00,21.26,21.28,21.26,21.27,115700.0,16.0378,16.0529,16.0378,16.0454,115700.0
2009-11-20 14:10:00,21.27,21.32,21.27,21.31,162400.0,16.0454,16.0831,16.0454,16.0755,162400.0
2009-11-20 14:20:00,21.31,21.37,21.31,21.37,192800.0,16.0755,16.1208,16.0755,16.1208,192800.0
2009-11-20 14:30:00,21.36,21.4,21.36,21.39,297200.0,16.1133,16.1434,16.1133,16.1359,297200.0
2009-11-20 14:40:00,21.39,21.4,21.36,21.36,247700.0,16.1359,16.1434,16.1133,16.1133,247700.0
2009-11-20 14:50:00,21.37,21.37,21.35,21.36,149100.0,16.1208,16.1208,16.1057,16.1133,149100.0
2009-11-20 15:00:00,21.35,21.36,21.35,21.35,106200.0,16.1057,16.1133,16.1057,16.1057,106200.0
2009-11-20 15:10:00,21.35,21.36,21.34,21.34,110500.0,16.1057,16.1133,16.0982,16.0982,110500.0
2009-11-20 15:20:00,21.34,21.4,21.34,21.39,241400.0,16.0982,16.1434,16.0982,16.1359,241400.0
2009-11-20 15:30:00,21.4,21.41,21.39,21.39,360300.0,16.1434,16.151,16.1359,16.1359,360300.0
2009-11-20 15:40:00,21.39,21.4,21.37,21.38,445100.0,16.1359,16.1434,16.1208,16.1284,445100.0
2009-11-20 15:50:00,21.39,21.4,21.36,21.36,450500.0,16.1359,16.1434,16.1133,16.1133,450500.0
2009-11-23 09:30:00,21.47,21.62,21.47,21.6,359700.0,16.1962,16.3094,16.1962,16.2943,359700.0
2009-11-23 09:40:00,21.59,21.68,21.59,21.68,245700.0,16.2868,16.3547,16.2868,16.3547,245700.0
2009-11-23 09:50:00,21.68,21.69,21.5,21.59,536000.0,16.3547,16.3622,16.2189,16.2868,536000.0
2009-11-23 10:00:00,21.59,21.85,21.57,21.82,909900.0,16.2868,16.4829,16.2717,16.4603,909900.0
2009-11-23 10:10:00,21.84,21.84,21.72,21.72,279400.0,16.4754,16.4754,16.3848,16.3848,279400.0
2009-11-23 10:20:00,21.72,21.79,21.72,21.79,255400.0,16.3848,16.4376,16.3848,16.4376,255400.0
2009-11-23 10:30:00,21.78,21.92,21.78,21.92,607000.0,16.4301,16.5357,16.4301,16.5357,607000.0
2009-11-23 10:40:00,21.91,21.93,21.87,21.87,765500.0,16.5282,16.5433,16.498,16.498,765500.0
2009-11-23 10:50:00,21.87,21.9,21.84,21.88,311100.0,16.498,16.5206,16.4754,16.5055,311100.0
2009-11-23 11:00:00,21.88,21.89,21.86,21.87,217900.0,16.5055,16.5131,16.4905,16.498,217900.0
2009-11-23 11:10:00,21.87,21.92,21.87,21.91,361300.0,16.498,16.5357,16.498,16.5282,361300.0
2009-11-23 11:20:00,21.91,21.94,21.91,21.93,325600.0,16.5282,16.5508,16.5282,16.5433,325600.0
2009-11-23 11:30:00,21.93,21.99,21.93,21.99,667000.0,16.5433,16.5885,16.5433,16.5885,667000.0
2009-11-23 11:40:00,21.98,21.99,21.95,21.97,365500.0,16.581,16.5885,16.5583,16.5734,365500.0
2009-11-23 11:50:00,21.97,21.97,21.91,21.91,242000.0,16.5734,16.5734,16.5282,16.5282,242000.0
2009-11-23 12:00:00,21.91,21.96,21.89,21.9,285200.0,16.5282,16.5659,16.5131,16.5206,285200.0
2009-11-23 12:10:00,21.9,21.9,21.84,21.84,201300.0,16.5206,16.5206,16.4754,16.4754,201300.0
2009-11-23 12:20:00,21.84,21.84,21.79,21.79,624500.0,16.4754,16.4754,16.4376,16.4376,624500.0
2009-11-23 12:30:00,21.79,21.82,21.76,21.78,448500.0,16.4376,16.4603,16.415,16.4301,448500.0
2009-11-23 12:40:00,21.78,21.84,21.78,21.83,381400.0,16.4301,16.4754,16.4301,16.4678,381400.0
2009-11-23 12:50:00,21.81,21.81,21.79,21.79,170200.0,16.4527,16.4527,16.4376,16.4376,170200.0
2009-11-23 13:00:00,21.8,21.84,21.79,21.82,252700.0,16.4452,16.4754,16.4376,16.4603,252700.0
2009-11-23 13:10:00,21.81,21.83,21.81,21.82,208200.0,16.4527,16.4678,16.4527,16.4603,208200.0
2009-11-23 13:20:00,21.82,21.84,21.81,21.82,209600.0,16.4603,16.4754,16.4527,16.4603,209600.0
2009-11-23 13:30:00,21.82,21.88,21.81,21.88,263300.0,16.4603,16.5055,16.4527,16.5055,263300.0
2009-11-23 13:40:00,21.87,21.88,21.86,21.86,171300.0,16.498,16.5055,16.4905,16.4905,171300.0
2009-11-23 13:50:00,21.86,21.87,21.83,21.87,309500.0,16.4905,16.498,16.4678,16.498,309500.0
2009-11-23 14:00:00,21.86,21.88,21.85,21.86,276900.0,16.4905,16.5055,16.4829,16.4905,276900.0
2009-11-23 14:10:00,21.85,21.86,21.84,21.85,232700.0,16.4829,16.4905,16.4754,16.4829,232700.0
2009-11-23 14:20:00,21.85,21.92,21.85,21.92,269300.0,16.4829,16.5357,16.4829,16.5357,269300.0
2009-11-23 14:30:00,21.92,21.98,21.91,21.98,366100.0,16.5357,16.581,16.5282,16.581,366100.0
2009-11-23 14:40:00,21.98,21.98,21.93,21.94,376000.0,16.581,16.581,16.5433,16.5508,376000.0
2009-11-23 14:50:00,21.93,21.98,21.93,21.96,400000.0,16.5433,16.581,16.5433,16.5659,400000.0
2009-11-23 15:00:00,21.96,22.03,21.96,22.02,558800.0,16.5659,16.6187,16.5659,16.6111,558800.0
2009-11-23 15:10:00,22.02,22.03,21.95,21.98,498000.0,16.6111,16.6187,16.5583,16.581,498000.0
2009-11-23 15:20:00,21.97,21.98,21.9,21.9,459100.0,16.5734,16.581,16.5206,16.5206,459100.0
2009-11-23 15:30:00,21.9,21.9,21.84,21.87,663500.0,16.5206,16.5206,16.4754,16.498,663500.0
2009-11-23 15:40:00,21.87,21.9,21.86,21.89,420900.0,16.498,16.5206,16.4905,16.5131,420900.0
2009-11-23 15:50:00,21.89,21.93,21.87,21.9,1003300.0,16.5131,16.5433,16.498,16.5206,1003300.0
2009-11-24 09:30:00,21.95,21.99,21.87,21.9,502600.0,16.5583,16.5885,16.498,16.5206,502600.0
2009-11-24 09:40:00,21.9,22.08,21.9,21.99,900800.0,16.5206,16.6564,16.5206,16.5885,900800.0
2009-11-24 09:50:00,21.98,22.0,21.84,21.86,553700.0,16.581,16.5961,16.4754,16.4905,553700.0
2009-11-24 10:00:00,21.87,22.0,21.86,21.9,777100.0,16.498,16.5961,16.4905,16.5206,777100.0
2009-11-24 10:10:00,21.9,21.91,21.87,21.88,377200.0,16.5206,16.5282,16.498,16.5055,377200.0
2009-11-24 10:20:00,21.88,21.93,21.87,21.9,171200.0,16.5055,16.5433,16.498,16.5206,171200.0
2009-11-24 10:30:00,21.9,22.0,21.9,22.0,481000.0,16.5206,16.5961,16.5206,16.5961,481000.0
2009-11-24 10:40:00,21.99,22.03,21.98,22.01,418000.0,16.5885,16.6187,16.581,16.6036,418000.0
2009-11-24 10:50:00,22.01,22.04,21.98,22.04,296200.0,16.6036,16.6262,16.581,16.6262,296200.0
2009-11-24 11:00:00,22.04,22.06,22.02,22.04,285700.0,16.6262,16.6413,16.6111,16.6262,285700.0
2009-11-24 11:10:00,22.03,22.07,21.99,22.0,352500.0,16.6187,16.6489,16.5885,16.5961,352500.0
2009-11-24 11:20:00,22.0,22.02,21.96,22.02,304000.0,16.5961,16.6111,16.5659,16.6111,304000.0
2009-11-24 11:30:00,22.01,22.05,22.01,22.05,246600.0,16.6036,16.6338,16.6036,16.6338,246600.0
2009-11-24 11:40:00,22.04,22.06,21.99,22.0,199400.0,16.6262,16.6413,16.5885,16.5961,199400.0
2009-11-24 11:50:00,22.0,22.02,21.99,22.01,293100.0,16.5961,16.6111,16.5885,16.6036,293100.0
2009-11-24 12:00:00,22.02,22.02,21.97,21.98,256100.0,16.6111,16.6111,16.5734,16.581,256100.0
2009-11-24 12:10:00,21.98,22.01,21.96,21.99,263200.0,16.581,16.6036,16.5659,16.5885,263200.0
2009-11-24 12:20:00,22.0,22.02,21.99,22.01,195800.0,16.5961,16.6111,16.5885,16.6036,195800.0
2009-11-24 12:30:00,22.02,22.02,22.0,22.0,127600.0,16.6111,16.6111,16.5961,16.5961,127600.0
2009-11-24 12:40:00,22.0,22.03,22.0,22.03,190400.0,16.5961,16.6187,16.5961,16.6187,190400.0
2009-11-24 12:50:00,22.03,22.03,22.0,22.01,120700.0,16.6187,16.6187,16.5961,16.6036,120700.0
2009-11-24 13:00:00,22.01,22.03,22.0,22.01,211800.0,16.6036,16.6187,16.5961,16.6036,211800.0
2009-11-24 13:10:00,22.0,22.03,21.99,22.01,203300.0,16.5961,16.6187,16.5885,16.6036,203300.0
2009-11-24 13:20:00,22.0,22.01,21.97,21.98,221900.0,16.5961,16.6036,16.5734,16.581,221900.0
2009-11-24 13:30:00,21.99,21.99,21.98,21.99,87500.0,16.5885,16.5885,16.581,16.5885,87500.0
2009-11-24 13:40:00,21.99,22.01,21.98,22.0,124600.0,16.5885,16.6036,16.581,16.5961,124600.0
2009-11-24 13:50:00,22.01,22.01,21.97,21.97,211300.0,16.6036,16.6036,16.5734,16.5734,211300.0
2009-11-24 14:00:00,21.97,22.0,21.94,21.95,225100.0,16.5734,16.5961,16.5508,16.5583,225100.0
2009-11-24 14:10:00,21.95,21.98,21.95,21.98,271700.0,16.5583,16.581,16.5583,16.581,271700.0
2009-11-24 14:20:00,21.98,22.01,21.97,22.01,351200.0,16.581,16.6036,16.5734,16.6036,351200.0
2009-11-24 14:30:00,22.0,22.06,22.0,22.05,338700.0,16.5961,16.6413,16.5961,16.6338,338700.0
2009-11-24 14:40:00,22.04,22.08,22.03,22.07,433200.0,16.6262,16.6564,16.6187,16.6489,433200.0
2009-11-24 14:50:00,22.07,22.1,22.06,22.07,293800.0,16.6489,16.6715,16.6413,16.6489,293800.0
2009-11-24 15:00:00,22.06,22.07,22.01,22.02,188100.0,16.6413,16.6489,16.6036,16.6111,188100.0
2009-11-24 15:10:00,22.01,22.02,21.97,21.99,182300.0,16.6036,16.6111,16.5734,16.5885,182300.0
2009-11-24 15:20:00,21.99,22.01,21.98,22.0,215600.0,16.5885,16.6036,16.581,16.5961,215600.0
2009-11-24 15:30:00,21.99,22.0,21.97,21.97,414200.0,16.5885,16.5961,16.5734,16.5734,414200.0
2009-11-24 15:40:00,21.98,22.01,21.97,22.01,721400.0,16.581,16.6036,16.5734,16.6036,721400.0
2009-11-24 15:50:00,22.0,22.02,21.98,21.99,808200.0,16.5961,16.6111,16.581,16.5885,808200.0
2009-11-25 09:30:00,22.04,22.12,22.0,22.03,313600.0,16.6262,16.6866,16.5961,16.6187,313600.0
2009-11-25 09:40:00,22.03,22.05,21.91,21.97,333300.0,16.6187,16.6338,16.5282,16.5734,333300.0
2009-11-25 09:50:00,21.97,21.97,21.92,21.95,192700.0,16.5734,16.5734,16.5357,16.5583,192700.0
2009-11-25 10:00:00,21.95,22.18,21.94,22.14,753100.0,16.5583,16.7318,16.5508,16.7017,753100.0
2009-11-25 10:10:00,22.14,22.2,22.1,22.17,327300.0,16.7017,16.7469,16.6715,16.7243,327300.0
2009-11-25 10:20:00,22.17,22.19,22.09,22.1,297900.0,16.7243,16.7394,16.664,16.6715,297900.0
2009-11-25 10:30:00,22.11,22.13,22.08,22.13,185000.0,16.679,16.6941,16.6564,16.6941,185000.0
2009-11-25 10:40:00,22.13,22.19,22.11,22.19,364900.0,16.6941,16.7394,16.679,16.7394,364900.0
2009-11-25 10:50:00,22.18,22.23,22.17,22.2,404400.0,16.7318,16.7696,16.7243,16.7469,404400.0
2009-11-25 11:00:00,22.2,22.24,22.13,22.23,316500.0,16.7469,16.7771,16.6941,16.7696,316500.0
2009-11-25 11:10:00,22.23,22.24,22.2,22.23,154700.0,16.7696,16.7771,16.7469,16.7696,154700.0
2009-11-25 11:20:00,22.23,22.24,22.19,22.21,144000.0,16.7696,16.7771,16.7394,16.7545,144000.0
2009-11-25 11:30:00,22.21,22.22,22.19,22.2,56200.0,16.7545,16.762,16.7394,16.7469,56200.0
2009-11-25 11:40:00,22.2,22.2,22.17,22.18,77800.0,16.7469,16.7469,16.7243,16.7318,77800.0
2009-11-25 11:50:00,22.17,22.18,22.15,22.15,116000.0,16.7243,16.7318,16.7092,16.7092,116000.0
2009-11-25 12:00:00,22.16,22.17,22.15,22.17,79900.0,16.7168,16.7243,16.7092,16.7243,79900.0
2009-11-25 12:10:00,22.17,22.19,22.16,22.17,265600.0,16.7243,16.7394,16.7168,16.7243,265600.0
2009-11-25 12:20:00,22.18,22.21,22.17,22.2,105500.0,16.7318,16.7545,16.7243,16.7469,105500.0
2009-11-25 12:30:00,22.2,22.22,22.16,22.16,187700.0,16.7469,16.762,16.7168,16.7168,187700.0
2009-11-25 12:40:00,22.17,22.2,22.16,22.19,75500.0,16.7243,16.7469,16.7168,16.7394,75500.0
2009-11-25 12:50:00,22.2,22.24,22.19,22.22,113700.0,16.7469,16.7771,16.7394,16.762,113700.0
2009-11-25 13:00:00,22.22,22.24,22.2,22.22,114600.0,16.762,16.7771,16.7469,16.762,114600.0
2009-11-25 13:10:00,22.22,22.23,22.17,22.19,104500.0,16.762,16.7696,16.7243,16.7394,104500.0
2009-11-25 13:20:00,22.19,22.19,22.18,22.19,21800.0,16.7394,16.7394,16.7318,16.7394,21800.0
2009-11-25 13:30:00,22.18,22.19,22.15,22.15,79900.0,16.7318,16.7394,16.7092,16.7092,79900.0
2009-11-25 13:40:00,22.15,22.16,22.14,22.15,98900.0,16.7092,16.7168,16.7017,16.7092,98900.0
2009-11-25 13:50:00,22.15,22.17,22.15,22.17,97100.0,16.7092,16.7243,16.7092,16.7243,97100.0
2009-11-25 14:00:00,22.17,22.17,22.11,22.11,143100.0,16.7243,16.7243,16.679,16.679,143100.0
2009-11-25 14:10:00,22.11,22.15,22.11,22.14,76900.0,16.679,16.7092,16.679,16.7017,76900.0
2009-11-25 14:20:00,22.14,22.15,22.13,22.15,36800.0,16.7017,16.7092,16.6941,16.7092,36800.0
2009-11-25 14:30:00,22.15,22.15,22.09,22.1,93200.0,16.7092,16.7092,16.664,16.6715,93200.0
2009-11-25 14:40:00,22.1,22.16,22.09,22.13,183800.0,16.6715,16.7168,16.664,16.6941,183800.0
2009-11-25 14:50:00,22.13,22.13,22.11,22.12,67900.0,16.6941,16.6941,16.679,16.6866,67900.0
2009-11-25 15:00:00,22.11,22.15,22.11,22.12,133500.0,16.679,16.7092,16.679,16.6866,133500.0
2009-11-25 15:10:00,22.12,22.13,22.1,22.13,79600.0,16.6866,16.6941,16.6715,16.6941,79600.0
2009-11-25 15:20:00,22.13,22.14,22.12,22.13,60000.0,16.6941,16.7017,16.6866,16.6941,60000.0
2009-11-25 15:30:00,22.13,22.14,22.13,22.14,60400.0,16.6941,16.7017,16.6941,16.7017,60400.0
2009-11-25 15:40:00,22.14,22.15,22.13,22.14,221500.0,16.7017,16.7092,16.6941,16.7017,221500.0
2009-11-25 15:50:00,22.15,22.17,22.13,22.14,507000.0,16.7092,16.7243,16.6941,16.7017,507000.0
2009-11-27 09:30:00,21.77,21.84,21.45,21.78,650800.0,16.4226,16.4754,16.1812,16.4301,650800.0
2009-11-27 09:40:00,21.79,21.92,21.76,21.83,355200.0,16.4376,16.5357,16.415,16.4678,355200.0
2009-11-27 09:50:00,21.82,21.85,21.77,21.8,229200.0,16.4603,16.4829,16.4226,16.4452,229200.0
2009-11-27 10:00:00,21.8,21.94,21.79,21.85,257800.0,16.4452,16.5508,16.4376,16.4829,257800.0
2009-11-27 10:10:00,21.86,21.93,21.85,21.91,185000.0,16.4905,16.5433,16.4829,16.5282,185000.0
2009-11-27 10:20:00,21.91,22.0,21.88,21.95,194700.0,16.5282,16.5961,16.5055,16.5583,194700.0
2009-11-27 10:30:00,21.95,22.0,21.91,21.97,177500.0,16.5583,16.5961,16.5282,16.5734,177500.0
2009-11-27 10:40:00,21.98,22.04,21.95,22.03,190900.0,16.581,16.6262,16.5583,16.6187,190900.0
2009-11-27 10:50:00,22.02,22.14,22.02,22.1,281000.0,16.6111,16.7017,16.6111,16.6715,281000.0
2009-11-27 11:00:00,22.1,22.2,22.07,22.14,366000.0,16.6715,16.7469,16.6489,16.7017,366000.0
2009-11-27 11:10:00,22.15,22.15,22.1,22.13,255800.0,16.7092,16.7092,16.6715,16.6941,255800.0
2009-11-27 11:20:00,22.13,22.13,21.97,22.01,228800.0,16.6941,16.6941,16.5734,16.6036,228800.0
2009-11-27 11:30:00,22.01,22.05,21.99,22.01,208700.0,16.6036,16.6338,16.5885,16.6036,208700.0
2009-11-27 11:40:00,22.0,22.07,22.0,22.01,201400.0,16.5961,16.6489,16.5961,16.6036,201400.0
2009-11-27 11:50:00,22.01,22.02,21.94,21.96,185600.0,16.6036,16.6111,16.5508,16.5659,185600.0
2009-11-27 12:00:00,21.96,21.98,21.88,21.91,148300.0,16.5659,16.581,16.5055,16.5282,148300.0
2009-11-27 12:10:00,21.91,21.93,21.89,21.93,130400.0,16.5282,16.5433,16.5131,16.5433,130400.0
2009-11-27 12:20:00,21.93,22.0,21.91,21.99,326300.0,16.5433,16.5961,16.5282,16.5885,326300.0
2009-11-27 12:30:00,22.0,22.01,21.95,21.98,149900.0,16.5961,16.6036,16.5583,16.581,149900.0
2009-11-27 12:40:00,21.98,22.05,21.97,22.04,150900.0,16.581,16.6338,16.5734,16.6262,150900.0
2009-11-27 12:50:00,22.04,22.05,21.92,21.95,449500.0,16.6262,16.6338,16.5357,16.5583,449500.0
2009-11-30 09:30:00,21.95,21.96,21.76,21.96,709800.0,16.5583,16.5659,16.415,16.5659,709800.0
2009-11-30 09:40:00,21.95,21.99,21.8,21.97,465900.0,16.5583,16.5885,16.4452,16.5734,465900.0
2009-11-30 09:50:00,21.97,22.0,21.87,21.99,370500.0,16.5734,16.5961,16.498,16.5885,370500.0
2009-11-30 10:00:00,21.99,22.14,21.99,22.12,252500.0,16.5885,16.7017,16.5885,16.6866,252500.0
2009-11-30 10:10:00,22.12,22.12,22.02,22.03,213000.0,16.6866,16.6866,16.6111,16.6187,213000.0
2009-11-30 10:20:00,22.02,22.04,21.99,22.0,351500.0,16.6111,16.6262,16.5885,16.5961,351500.0
2009-11-30 10:30:00,22.01,22.01,21.93,21.93,200800.0,16.6036,16.6036,16.5433,16.5433,200800.0
2009-11-30 10:40:00,21.93,21.96,21.88,21.9,257000.0,16.5433,16.5659,16.5055,16.5206,257000.0
2009-11-30 10:50:00,21.9,21.9,21.81,21.83,143700.0,16.5206,16.5206,16.4527,16.4678,143700.0
2009-11-30 11:00:00,21.82,21.83,21.73,21.73,253000.0,16.4603,16.4678,16.3924,16.3924,253000.0
2009-11-30 11:10:00,21.74,21.74,21.62,21.66,396500.0,16.3999,16.3999,16.3094,16.3396,396500.0
2009-11-30 11:20:00,21.67,21.69,21.63,21.66,184900.0,16.3471,16.3622,16.3169,16.3396,184900.0
2009-11-30 11:30:00,21.66,21.67,21.55,21.57,283600.0,16.3396,16.3471,16.2566,16.2717,283600.0
2009-11-30 11:40:00,21.56,21.61,21.56,21.59,132800.0,16.2641,16.3019,16.2641,16.2868,132800.0
2009-11-30 11:50:00,21.58,21.68,21.55,21.6,343000.0,16.2792,16.3547,16.2566,16.2943,343000.0
2009-11-30 12:00:00,21.6,21.63,21.57,21.6,148300.0,16.2943,16.3169,16.2717,16.2943,148300.0
2009-11-30 12:10:00,21.6,21.64,21.57,21.62,128500.0,16.2943,16.3245,16.2717,16.3094,128500.0
2009-11-30 12:20:00,21.62,21.67,21.61,21.66,126900.0,16.3094,16.3471,16.3019,16.3396,126900.0
2009-11-30 12:30:00,21.67,21.67,21.59,21.62,114100.0,16.3471,16.3471,16.2868,16.3094,114100.0
2009-11-30 12:40:00,21.61,21.64,21.59,21.6,103700.0,16.3019,16.3245,16.2868,16.2943,103700.0
2009-11-30 12:50:00,21.61,21.67,21.61,21.65,135800.0,16.3019,16.3471,16.3019,16.332,135800.0
2009-11-30 13:00:00,21.64,21.65,21.6,21.61,113800.0,16.3245,16.332,16.2943,16.3019,113800.0
2009-11-30 13:10:00,21.61,21.64,21.59,21.64,73300.0,16.3019,16.3245,16.2868,16.3245,73300.0
2009-11-30 13:20:00,21.64,21.68,21.64,21.65,89400.0,16.3245,16.3547,16.3245,16.332,89400.0
2009-11-30 13:30:00,21.66,21.67,21.64,21.65,130800.0,16.3396,16.3471,16.3245,16.332,130800.0
2009-11-30 13:40:00,21.66,21.69,21.62,21.69,173200.0,16.3396,16.3622,16.3094,16.3622,173200.0
2009-11-30 13:50:00,21.69,21.71,21.68,21.69,183500.0,16.3622,16.3773,16.3547,16.3622,183500.0
2009-11-30 14:00:00,21.69,21.71,21.66,21.68,141800.0,16.3622,16.3773,16.3396,16.3547,141800.0
2009-11-30 14:10:00,21.68,21.7,21.66,21.69,118100.0,16.3547,16.3698,16.3396,16.3622,118100.0
2009-11-30 14:20:00,21.7,21.7,21.65,21.67,87900.0,16.3698,16.3698,16.332,16.3471,87900.0
2009-11-30 14:30:00,21.67,21.69,21.65,21.68,66100.0,16.3471,16.3622,16.332,16.3547,66100.0
2009-11-30 14:40:00,21.69,21.69,21.65,21.68,174800.0,16.3622,16.3622,16.332,16.3547,174800.0
2009-11-30 14:50:00,21.69,21.7,21.67,21.68,125500.0,16.3622,16.3698,16.3471,16.3547,125500.0
2009-11-30 15:00:00,21.68,21.72,21.67,21.72,194500.0,16.3547,16.3848,16.3471,16.3848,194500.0
2009-11-30 15:10:00,21.71,21.78,21.69,21.74,408300.0,16.3773,16.4301,16.3622,16.3999,408300.0
2009-11-30 15:20:00,21.74,21.78,21.73,21.78,162800.0,16.3999,16.4301,16.3924,16.4301,162800.0
2009-11-30 15:30:00,21.78,21.84,21.77,21.83,457500.0,16.4301,16.4754,16.4226,16.4678,457500.0
2009-11-30 15:40:00,21.82,21.86,21.79,21.81,565800.0,16.4603,16.4905,16.4376,16.4527,565800.0
2009-11-30 15:50:00,21.81,21.86,21.78,21.8,1017200.0,16.4527,16.4905,16.4301,16.4452,1017200.0
2009-12-01 09:30:00,22.09,22.25,22.02,22.21,648000.0,16.664,16.7847,16.6111,16.7545,648000.0
2009-12-01 09:40:00,22.2,22.29,22.2,22.26,602900.0,16.7469,16.8148,16.7469,16.7922,602900.0
2009-12-01 09:50:00,22.25,22.3,22.25,22.26,392500.0,16.7847,16.8224,16.7847,16.7922,392500.0
2009-12-01 10:00:00,22.26,22.38,22.2,22.26,1081400.0,16.7922,16.8827,16.7469,16.7922,1081400.0
2009-12-01 10:10:00,22.26,22.44,22.21,22.39,764100.0,16.7922,16.928,16.7545,16.8903,764100.0
2009-12-01 10:20:00,22.4,22.45,22.35,22.44,679900.0,16.8978,16.9355,16.8601,16.928,679900.0
2009-12-01 10:30:00,22.44,22.47,22.4,22.4,888200.0,16.928,16.9506,16.8978,16.8978,888200.0
2009-12-01 10:40:00,22.4,22.41,22.35,22.38,390700.0,16.8978,16.9054,16.8601,16.8827,390700.0
2009-12-01 10:50:00,22.38,22.4,22.35,22.38,276700.0,16.8827,16.8978,16.8601,16.8827,276700.0
2009-12-01 11:00:00,22.38,22.45,22.37,22.45,205500.0,16.8827,16.9355,16.8752,16.9355,205500.0
2009-12-01 11:10:00,22.45,22.48,22.42,22.47,186900.0,16.9355,16.9582,16.9129,16.9506,186900.0
2009-12-01 11:20:00,22.47,22.53,22.47,22.52,525500.0,16.9506,16.9959,16.9506,16.9883,525500.0
2009-12-01 11:30:00,22.52,22.55,22.49,22.49,160500.0,16.9883,17.011,16.9657,16.9657,160500.0
2009-12-01 11:40:00,22.48,22.52,22.47,22.51,187800.0,16.9582,16.9883,16.9506,16.9808,187800.0
2009-12-01 11:50:00,22.5,22.51,22.45,22.45,210000.0,16.9732,16.9808,16.9355,16.9355,210000.0
2009-12-01 12:00:00,22.45,22.55,22.45,22.52,198100.0,16.9355,17.011,16.9355,16.9883,198100.0
2009-12-01 12:10:00,22.52,22.57,22.52,22.57,322400.0,16.9883,17.0261,16.9883,17.0261,322400.0
2009-12-01 12:20:00,22.57,22.6,22.55,22.55,318200.0,17.0261,17.0487,17.011,17.011,318200.0
2009-12-01 12:30:00,22.55,22.59,22.53,22.56,255000.0,17.011,17.0411,16.9959,17.0185,255000.0
2009-12-01 12:40:00,22.56,22.57,22.49,22.5,217900.0,17.0185,17.0261,16.9657,16.9732,217900.0
2009-12-01 12:50:00,22.49,22.5,22.46,22.49,201900.0,16.9657,16.9732,16.9431,16.9657,201900.0
2009-12-01 13:00:00,22.48,22.49,22.46,22.47,106500.0,16.9582,16.9657,16.9431,16.9506,106500.0
2009-12-01 13:10:00,22.47,22.47,22.44,22.47,745000.0,16.9506,16.9506,16.928,16.9506,745000.0
2009-12-01 13:20:00,22.46,22.54,22.46,22.5,493300.0,16.9431,17.0034,16.9431,16.9732,493300.0
2009-12-01 13:30:00,22.5,22.55,22.5,22.53,217000.0,16.9732,17.011,16.9732,16.9959,217000.0
2009-12-01 13:40:00,22.54,22.56,22.52,22.55,177200.0,17.0034,17.0185,16.9883,17.011,177200.0
2009-12-01 13:50:00,22.55,22.57,22.52,22.57,260800.0,17.011,17.0261,16.9883,17.0261,260800.0
2009-12-01 14:00:00,22.57,22.63,22.57,22.59,285900.0,17.0261,17.0713,17.0261,17.0411,285900.0
2009-12-01 14:10:00,22.59,22.59,22.55,22.57,151400.0,17.0411,17.0411,17.011,17.0261,151400.0
2009-12-01 14:20:00,22.57,22.64,22.57,22.62,695200.0,17.0261,17.0789,17.0261,17.0638,695200.0
2009-12-01 14:30:00,22.62,22.67,22.62,22.63,261500.0,17.0638,17.1015,17.0638,17.0713,261500.0
2009-12-01 14:40:00,22.63,22.69,22.63,22.67,359800.0,17.0713,17.1166,17.0713,17.1015,359800.0
2009-12-01 14:50:00,22.67,22.67,22.58,22.59,446500.0,17.1015,17.1015,17.0336,17.0411,446500.0
2009-12-01 15:00:00,22.58,22.59,22.51,22.56,489800.0,17.0336,17.0411,16.9808,17.0185,489800.0
2009-12-01 15:10:00,22.56,22.6,22.52,22.59,356100.0,17.0185,17.0487,16.9883,17.0411,356100.0
2009-12-01 15:20:00,22.59,22.6,22.54,22.58,500100.0,17.0411,17.0487,17.0034,17.0336,500100.0
2009-12-01 15:30:00,22.58,22.59,22.54,22.55,587600.0,17.0336,17.0411,17.0034,17.011,587600.0
2009-12-01 15:40:00,22.54,22.65,22.54,22.63,641500.0,17.0034,17.0864,17.0034,17.0713,641500.0
2009-12-01 15:50:00,22.63,22.64,22.57,22.58,1089300.0,17.0713,17.0789,17.0261,17.0336,1089300.0
2009-12-02 09:30:00,22.46,22.68,22.45,22.63,457000.0,16.9431,17.109,16.9355,17.0713,457000.0
2009-12-02 09:40:00,22.64,22.66,22.52,22.63,317600.0,17.0789,17.0939,16.9883,17.0713,317600.0
2009-12-02 09:50:00,22.63,22.65,22.59,22.63,313300.0,17.0713,17.0864,17.0411,17.0713,313300.0
2009-12-02 10:00:00,22.64,22.7,22.63,22.68,195600.0,17.0789,17.1241,17.0713,17.109,195600.0
2009-12-02 10:10:00,22.67,22.78,22.67,22.69,403000.0,17.1015,17.1845,17.1015,17.1166,403000.0
2009-12-02 10:20:00,22.7,22.71,22.65,22.65,344600.0,17.1241,17.1317,17.0864,17.0864,344600.0
2009-12-02 10:30:00,22.65,22.69,22.64,22.64,372500.0,17.0864,17.1166,17.0789,17.0789,372500.0
2009-12-02 10:40:00,22.64,22.69,22.63,22.69,187700.0,17.0789,17.1166,17.0713,17.1166,187700.0
2009-12-02 10:50:00,22.69,22.78,22.69,22.78,271200.0,17.1166,17.1845,17.1166,17.1845,271200.0
2009-12-02 11:00:00,22.78,22.8,22.67,22.7,377300.0,17.1845,17.1996,17.1015,17.1241,377300.0
2009-12-02 11:10:00,22.7,22.7,22.59,22.62,314900.0,17.1241,17.1241,17.0411,17.0638,314900.0
2009-12-02 11:20:00,22.62,22.7,22.59,22.69,231200.0,17.0638,17.1241,17.0411,17.1166,231200.0
2009-12-02 11:30:00,22.7,22.75,22.69,22.7,265400.0,17.1241,17.1618,17.1166,17.1241,265400.0
2009-12-02 11:40:00,22.7,22.72,22.69,22.72,196900.0,17.1241,17.1392,17.1166,17.1392,196900.0
2009-12-02 11:50:00,22.71,22.72,22.66,22.67,142300.0,17.1317,17.1392,17.0939,17.1015,142300.0
2009-12-02 12:00:00,22.67,22.67,22.66,22.66,94400.0,17.1015,17.1015,17.0939,17.0939,94400.0
2009-12-02 12:10:00,22.67,22.67,22.52,22.53,230900.0,17.1015,17.1015,16.9883,16.9959,230900.0
2009-12-02 12:20:00,22.52,22.53,22.45,22.52,310500.0,16.9883,16.9959,16.9355,16.9883,310500.0
2009-12-02 12:30:00,22.52,22.58,22.51,22.54,379600.0,16.9883,17.0336,16.9808,17.0034,379600.0
2009-12-02 12:40:00,22.54,22.56,22.52,22.56,175000.0,17.0034,17.0185,16.9883,17.0185,175000.0
2009-12-02 12:50:00,22.56,22.59,22.55,22.58,107200.0,17.0185,17.0411,17.011,17.0336,107200.0
2009-12-02 13:00:00,22.59,22.61,22.57,22.6,327100.0,17.0411,17.0562,17.0261,17.0487,327100.0
2009-12-02 13:10:00,22.59,22.6,22.54,22.55,178600.0,17.0411,17.0487,17.0034,17.011,178600.0
2009-12-02 13:20:00,22.54,22.56,22.5,22.5,151300.0,17.0034,17.0185,16.9732,16.9732,151300.0
2009-12-02 13:30:00,22.5,22.54,22.5,22.53,222400.0,16.9732,17.0034,16.9732,16.9959,222400.0
2009-12-02 13:40:00,22.53,22.57,22.52,22.57,76500.0,16.9959,17.0261,16.9883,17.0261,76500.0
2009-12-02 13:50:00,22.57,22.62,22.56,22.61,504900.0,17.0261,17.0638,17.0185,17.0562,504900.0
2009-12-02 14:00:00,22.61,22.65,22.59,22.6,513800.0,17.0562,17.0864,17.0411,17.0487,513800.0
2009-12-02 14:10:00,22.6,22.67,22.56,22.58,210600.0,17.0487,17.1015,17.0185,17.0336,210600.0
2009-12-02 14:20:00,22.58,22.6,22.56,22.58,133200.0,17.0336,17.0487,17.0185,17.0336,133200.0
2009-12-02 14:30:00,22.59,22.61,22.55,22.59,135200.0,17.0411,17.0562,17.011,17.0411,135200.0
2009-12-02 14:40:00,22.59,22.61,22.58,22.6,146000.0,17.0411,17.0562,17.0336,17.0487,146000.0
2009-12-02 14:50:00,22.61,22.63,22.59,22.6,111700.0,17.0562,17.0713,17.0411,17.0487,111700.0
2009-12-02 15:00:00,22.59,22.61,22.57,22.58,231800.0,17.0411,17.0562,17.0261,17.0336,231800.0
2009-12-02 15:10:00,22.58,22.58,22.53,22.55,274200.0,17.0336,17.0336,16.9959,17.011,274200.0
2009-12-02 15:20:00,22.55,22.57,22.54,22.57,253100.0,17.011,17.0261,17.0034,17.0261,253100.0
2009-12-02 15:30:00,22.56,22.6,22.56,22.6,244500.0,17.0185,17.0487,17.0185,17.0487,244500.0
2009-12-02 15:40:00,22.59,22.66,22.58,22.66,594500.0,17.0411,17.0939,17.0336,17.0939,594500.0
2009-12-02 15:50:00,22.66,22.67,22.63,22.63,704500.0,17.0939,17.1015,17.0713,17.0713,704500.0
2009-12-03 09:30:00,22.7,22.7,22.45,22.57,477300.0,17.1241,17.1241,16.9355,17.0261,477300.0
2009-12-03 09:40:00,22.58,22.7,22.57,22.65,404500.0,17.0336,17.1241,17.0261,17.0864,404500.0
2009-12-03 09:50:00,22.65,22.65,22.48,22.49,346800.0,17.0864,17.0864,16.9582,16.9657,346800.0
2009-12-03 10:00:00,22.48,22.54,22.39,22.54,678000.0,16.9582,17.0034,16.8903,17.0034,678000.0
2009-12-03 10:10:00,22.54,22.58,22.47,22.48,724000.0,17.0034,17.0336,16.9506,16.9582,724000.0
2009-12-03 10:20:00,22.48,22.6,22.47,22.6,438800.0,16.9582,17.0487,16.9506,17.0487,438800.0
2009-12-03 10:30:00,22.59,22.61,22.46,22.46,291600.0,17.0411,17.0562,16.9431,16.9431,291600.0
2009-12-03 10:40:00,22.47,22.54,22.43,22.53,234700.0,16.9506,17.0034,16.9204,16.9959,234700.0
2009-12-03 10:50:00,22.53,22.56,22.47,22.49,209700.0,16.9959,17.0185,16.9506,16.9657,209700.0
2009-12-03 11:00:00,22.5,22.51,22.47,22.48,150200.0,16.9732,16.9808,16.9506,16.9582,150200.0
2009-12-03 11:10:00,22.48,22.5,22.47,22.49,165200.0,16.9582,16.9732,16.9506,16.9657,165200.0
2009-12-03 11:20:00,22.49,22.51,22.44,22.45,231800.0,16.9657,16.9808,16.928,16.9355,231800.0
2009-12-03 11:30:00,22.46,22.47,22.39,22.4,171100.0,16.9431,16.9506,16.8903,16.8978,171100.0
2009-12-03 11:40:00,22.39,22.42,22.39,22.41,146100.0,16.8903,16.9129,16.8903,16.9054,146100.0
2009-12-03 11:50:00,22.41,22.42,22.39,22.39,166300.0,16.9054,16.9129,16.8903,16.8903,166300.0
2009-12-03 12:00:00,22.4,22.43,22.37,22.41,236700.0,16.8978,16.9204,16.8752,16.9054,236700.0
2009-12-03 12:10:00,22.4,22.45,22.39,22.45,205800.0,16.8978,16.9355,16.8903,16.9355,205800.0
2009-12-03 12:20:00,22.45,22.51,22.44,22.48,317400.0,16.9355,16.9808,16.928,16.9582,317400.0
2009-12-03 12:30:00,22.48,22.52,22.48,22.52,332700.0,16.9582,16.9883,16.9582,16.9883,332700.0
2009-12-03 12:40:00,22.52,22.55,22.52,22.54,86200.0,16.9883,17.011,16.9883,17.0034,86200.0
2009-12-03 12:50:00,22.53,22.57,22.53,22.56,189300.0,16.9959,17.0261,16.9959,17.0185,189300.0
2009-12-03 13:00:00,22.56,22.6,22.56,22.59,192300.0,17.0185,17.0487,17.0185,17.0411,192300.0
2009-12-03 13:10:00,22.6,22.7,22.5,22.7,788800.0,17.0487,17.1241,16.9732,17.1241,788800.0
2009-12-03 13:20:00,22.7,22.73,22.69,22.7,213300.0,17.1241,17.1467,17.1166,17.1241,213300.0
2009-12-03 13:30:00,22.71,22.72,22.67,22.71,145500.0,17.1317,17.1392,17.1015,17.1317,145500.0
2009-12-03 13:40:00,22.71,22.72,22.67,22.67,145600.0,17.1317,17.1392,17.1015,17.1015,145600.0
2009-12-03 13:50:00,22.67,22.68,22.64,22.65,212500.0,17.1015,17.109,17.0789,17.0864,212500.0
2009-12-03 14:00:00,22.65,22.67,22.64,22.66,112300.0,17.0864,17.1015,17.0789,17.0939,112300.0
2009-12-03 14:10:00,22.66,22.66,22.59,22.59,253000.0,17.0939,17.0939,17.0411,17.0411,253000.0
2009-12-03 14:20:00,22.6,22.62,22.59,22.6,146100.0,17.0487,17.0638,17.0411,17.0487,146100.0
2009-12-03 14:30:00,22.6,22.63,22.6,22.62,69700.0,17.0487,17.0713,17.0487,17.0638,69700.0
2009-12-03 14:40:00,22.62,22.65,22.62,22.65,87700.0,17.0638,17.0864,17.0638,17.0864,87700.0
2009-12-03 14:50:00,22.65,22.66,22.6,22.62,181900.0,17.0864,17.0939,17.0487,17.0638,181900.0
2009-12-03 15:00:00,22.61,22.67,22.61,22.67,213100.0,17.0562,17.1015,17.0562,17.1015,213100.0
2009-12-03 15:10:00,22.67,22.69,22.65,22.69,209600.0,17.1015,17.1166,17.0864,17.1166,209600.0
2009-12-03 15:20:00,22.68,22.7,22.64,22.65,318900.0,17.109,17.1241,17.0789,17.0864,318900.0
2009-12-03 15:30:00,22.65,22.67,22.58,22.59,372100.0,17.0864,17.1015,17.0336,17.0411,372100.0
2009-12-03 15:40:00,22.58,22.59,22.47,22.47,598300.0,17.0336,17.0411,16.9506,16.9506,598300.0
2009-12-03 15:50:00,22.47,22.49,22.43,22.48,808100.0,16.9506,16.9657,16.9204,16.9582,808100.0
2009-12-04 09:30:00,22.76,22.98,22.75,22.98,709400.0,17.1694,17.3353,17.1618,17.3353,709400.0
2009-12-04 09:40:00,22.99,23.15,22.98,23.15,460300.0,17.3429,17.4636,17.3353,17.4636,460300.0
2009-12-04 09:50:00,23.15,23.15,23.04,23.07,390500.0,17.4636,17.4636,17.3806,17.4032,390500.0
2009-12-04 10:00:00,23.08,23.11,22.97,22.99,445200.0,17.4108,17.4334,17.3278,17.3429,445200.0
2009-12-04 10:10:00,22.99,23.01,22.94,22.96,491600.0,17.3429,17.358,17.3052,17.3203,491600.0
2009-12-04 10:20:00,22.96,22.98,22.92,22.94,241100.0,17.3203,17.3353,17.2901,17.3052,241100.0
2009-12-04 10:30:00,22.94,23.04,22.94,23.02,290100.0,17.3052,17.3806,17.3052,17.3655,290100.0
2009-12-04 10:40:00,23.01,23.02,22.99,22.99,219000.0,17.358,17.3655,17.3429,17.3429,219000.0
2009-12-04 10:50:00,23.0,23.0,22.91,22.93,277900.0,17.3504,17.3504,17.2825,17.2976,277900.0
2009-12-04 11:00:00,22.94,22.99,22.92,22.98,221000.0,17.3052,17.3429,17.2901,17.3353,221000.0
2009-12-04 11:10:00,22.99,22.99,22.94,22.94,152600.0,17.3429,17.3429,17.3052,17.3052,152600.0
2009-12-04 11:20:00,22.94,22.96,22.81,22.81,331600.0,17.3052,17.3203,17.2071,17.2071,331600.0
2009-12-04 11:30:00,22.82,22.89,22.78,22.84,545600.0,17.2146,17.2674,17.1845,17.2297,545600.0
2009-12-04 11:40:00,22.84,22.84,22.61,22.73,516600.0,17.2297,17.2297,17.0562,17.1467,516600.0
2009-12-04 11:50:00,22.72,22.78,22.68,22.77,241200.0,17.1392,17.1845,17.109,17.1769,241200.0
2009-12-04 12:00:00,22.77,22.79,22.74,22.76,187700.0,17.1769,17.192,17.1543,17.1694,187700.0
2009-12-04 12:10:00,22.77,22.8,22.76,22.77,149300.0,17.1769,17.1996,17.1694,17.1769,149300.0
2009-12-04 12:20:00,22.77,22.84,22.75,22.81,177600.0,17.1769,17.2297,17.1618,17.2071,177600.0
2009-12-04 12:30:00,22.82,22.9,22.81,22.88,199300.0,17.2146,17.275,17.2071,17.2599,199300.0
2009-12-04 12:40:00,22.88,22.9,22.87,22.87,125200.0,17.2599,17.275,17.2524,17.2524,125200.0
2009-12-04 12:50:00,22.87,22.94,22.86,22.94,157200.0,17.2524,17.3052,17.2448,17.3052,157200.0
2009-12-04 13:00:00,22.94,23.01,22.93,23.0,520500.0,17.3052,17.358,17.2976,17.3504,520500.0
2009-12-04 13:10:00,23.0,23.01,22.93,22.94,185200.0,17.3504,17.358,17.2976,17.3052,185200.0
2009-12-04 13:20:00,22.93,22.94,22.89,22.89,155300.0,17.2976,17.3052,17.2674,17.2674,155300.0
2009-12-04 13:30:00,22.89,22.91,22.83,22.83,138600.0,17.2674,17.2825,17.2222,17.2222,138600.0
2009-12-04 13:40:00,22.83,22.9,22.83,22.87,277300.0,17.2222,17.275,17.2222,17.2524,277300.0
2009-12-04 13:50:00,22.87,22.88,22.79,22.8,387900.0,17.2524,17.2599,17.192,17.1996,387900.0
2009-12-04 14:00:00,22.8,22.83,22.73,22.73,239500.0,17.1996,17.2222,17.1467,17.1467,239500.0
2009-12-04 14:10:00,22.73,22.79,22.73,22.75,140100.0,17.1467,17.192,17.1467,17.1618,140100.0
2009-12-04 14:20:00,22.74,22.78,22.7,22.76,299300.0,17.1543,17.1845,17.1241,17.1694,299300.0
2009-12-04 14:30:00,22.76,22.83,22.76,22.82,275600.0,17.1694,17.2222,17.1694,17.2146,275600.0
2009-12-04 14:40:00,22.82,22.83,22.79,22.79,183000.0,17.2146,17.2222,17.192,17.192,183000.0
2009-12-04 14:50:00,22.79,22.85,22.76,22.84,310600.0,17.192,17.2373,17.1694,17.2297,310600.0
2009-12-04 15:00:00,22.83,22.89,22.82,22.85,257200.0,17.2222,17.2674,17.2146,17.2373,257200.0
2009-12-04 15:10:00,22.85,22.88,22.85,22.85,171300.0,17.2373,17.2599,17.2373,17.2373,171300.0
2009-12-04 15:20:00,22.85,22.93,22.85,22.91,456000.0,17.2373,17.2976,17.2373,17.2825,456000.0
2009-12-04 15:30:00,22.91,22.92,22.85,22.86,542100.0,17.2825,17.2901,17.2373,17.2448,542100.0
2009-12-04 15:40:00,22.86,22.93,22.84,22.92,507200.0,17.2448,17.2976,17.2297,17.2901,507200.0
2009-12-04 15:50:00,22.92,22.92,22.85,22.89,763400.0,17.2901,17.2901,17.2373,17.2674,763400.0
2009-12-07 09:30:00,22.83,22.89,22.79,22.85,319900.0,17.2222,17.2674,17.192,17.2373,319900.0
2009-12-07 09:40:00,22.86,22.93,22.81,22.93,344200.0,17.2448,17.2976,17.2071,17.2976,344200.0
2009-12-07 09:50:00,22.93,23.0,22.92,22.98,262200.0,17.2976,17.3504,17.2901,17.3353,262200.0
2009-12-07 10:00:00,22.98,23.0,22.81,22.82,335700.0,17.3353,17.3504,17.2071,17.2146,335700.0
2009-12-07 10:10:00,22.81,22.85,22.78,22.85,238900.0,17.2071,17.2373,17.1845,17.2373,238900.0
2009-12-07 10:20:00,22.84,22.85,22.78,22.85,349100.0,17.2297,17.2373,17.1845,17.2373,349100.0
2009-12-07 10:30:00,22.85,22.87,22.81,22.82,201000.0,17.2373,17.2524,17.2071,17.2146,201000.0
2009-12-07 10:40:00,22.81,22.83,22.8,22.83,282800.0,17.2071,17.2222,17.1996,17.2222,282800.0
2009-12-07 10:50:00,22.83,22.85,22.81,22.83,163500.0,17.2222,17.2373,17.2071,17.2222,163500.0
2009-12-07 11:00:00,22.83,22.83,22.78,22.78,129100.0,17.2222,17.2222,17.1845,17.1845,129100.0
2009-12-07 11:10:00,22.78,22.79,22.75,22.76,155400.0,17.1845,17.192,17.1618,17.1694,155400.0
2009-12-07 11:20:00,22.76,22.77,22.73,22.75,139700.0,17.1694,17.1769,17.1467,17.1618,139700.0
2009-12-07 11:30:00,22.75,22.78,22.73,22.75,158100.0,17.1618,17.1845,17.1467,17.1618,158100.0
2009-12-07 11:40:00,22.73,22.77,22.73,22.76,127600.0,17.1467,17.1769,17.1467,17.1694,127600.0
2009-12-07 11:50:00,22.76,22.77,22.75,22.76,136500.0,17.1694,17.1769,17.1618,17.1694,136500.0
2009-12-07 12:00:00,22.77,22.78,22.74,22.78,98900.0,17.1769,17.1845,17.1543,17.1845,98900.0
2009-12-07 12:10:00,22.78,22.78,22.74,22.77,113700.0,17.1845,17.1845,17.1543,17.1769,113700.0
2009-12-07 12:20:00,22.77,22.8,22.75,22.77,103000.0,17.1769,17.1996,17.1618,17.1769,103000.0
2009-12-07 12:30:00,22.76,22.82,22.76,22.81,164100.0,17.1694,17.2146,17.1694,17.2071,164100.0
2009-12-07 12:40:00,22.81,22.83,22.78,22.82,174800.0,17.2071,17.2222,17.1845,17.2146,174800.0
2009-12-07 12:50:00,22.82,22.84,22.8,22.81,114600.0,17.2146,17.2297,17.1996,17.2071,114600.0
2009-12-07 13:00:00,22.82,22.82,22.78,22.78,95400.0,17.2146,17.2146,17.1845,17.1845,95400.0
2009-12-07 13:10:00,22.78,22.8,22.78,22.79,127200.0,17.1845,17.1996,17.1845,17.192,127200.0
2009-12-07 13:20:00,22.79,22.81,22.78,22.78,126100.0,17.192,17.2071,17.1845,17.1845,126100.0
2009-12-07 13:30:00,22.79,22.8,22.76,22.79,146400.0,17.192,17.1996,17.1694,17.192,146400.0
2009-12-07 13:40:00,22.78,22.79,22.77,22.78,112400.0,17.1845,17.192,17.1769,17.1845,112400.0
2009-12-07 13:50:00,22.78,22.79,22.73,22.75,234000.0,17.1845,17.192,17.1467,17.1618,234000.0
2009-12-07 14:00:00,22.75,22.77,22.72,22.76,131500.0,17.1618,17.1769,17.1392,17.1694,131500.0
2009-12-07 14:10:00,22.75,22.77,22.75,22.75,113000.0,17.1618,17.1769,17.1618,17.1618,113000.0
2009-12-07 14:20:00,22.75,22.8,22.74,22.79,136300.0,17.1618,17.1996,17.1543,17.192,136300.0
2009-12-07 14:30:00,22.79,22.79,22.7,22.71,219200.0,17.192,17.192,17.1241,17.1317,219200.0
2009-12-07 14:40:00,22.71,22.72,22.65,22.67,435800.0,17.1317,17.1392,17.0864,17.1015,435800.0
2009-12-07 14:50:00,22.67,22.69,22.66,22.67,123300.0,17.1015,17.1166,17.0939,17.1015,123300.0
2009-12-07 15:00:00,22.67,22.7,22.64,22.7,169600.0,17.1015,17.1241,17.0789,17.1241,169600.0
2009-12-07 15:10:00,22.69,22.72,22.69,22.71,160700.0,17.1166,17.1392,17.1166,17.1317,160700.0
2009-12-07 15:20:00,22.71,22.73,22.69,22.71,215500.0,17.1317,17.1467,17.1166,17.1317,215500.0
2009-12-07 15:30:00,22.7,22.78,22.7,22.75,323300.0,17.1241,17.1845,17.1241,17.1618,323300.0
2009-12-07 15:40:00,22.75,22.81,22.74,22.78,953600.0,17.1618,17.2071,17.1543,17.1845,953600.0
2009-12-07 15:50:00,22.78,22.79,22.76,22.78,645800.0,17.1845,17.192,17.1694,17.1845,645800.0
2009-12-08 09:30:00,22.58,22.58,22.32,22.43,450400.0,17.0336,17.0336,16.8375,16.9204,450400.0
2009-12-08 09:40:00,22.42,22.46,22.31,22.37,763200.0,16.9129,16.9431,16.8299,16.8752,763200.0
2009-12-08 09:50:00,22.37,22.49,22.36,22.47,319200.0,16.8752,16.9657,16.8676,16.9506,319200.0
2009-12-08 10:00:00,22.48,22.55,22.45,22.51,352000.0,16.9582,17.011,16.9355,16.9808,352000.0
2009-12-08 10:10:00,22.52,22.58,22.49,22.55,208800.0,16.9883,17.0336,16.9657,17.011,208800.0
2009-12-08 10:20:00,22.55,22.6,22.54,22.57,328700.0,17.011,17.0487,17.0034,17.0261,328700.0
2009-12-08 10:30:00,22.56,22.61,22.55,22.58,218100.0,17.0185,17.0562,17.011,17.0336,218100.0
2009-12-08 10:40:00,22.59,22.62,22.47,22.47,353000.0,17.0411,17.0638,16.9506,16.9506,353000.0
2009-12-08 10:50:00,22.48,22.55,22.45,22.54,229700.0,16.9582,17.011,16.9355,17.0034,229700.0
2009-12-08 11:00:00,22.55,22.61,22.53,22.58,216500.0,17.011,17.0562,16.9959,17.0336,216500.0
2009-12-08 11:10:00,22.59,22.66,22.58,22.65,299400.0,17.0411,17.0939,17.0336,17.0864,299400.0
2009-12-08 11:20:00,22.66,22.67,22.61,22.66,254400.0,17.0939,17.1015,17.0562,17.0939,254400.0
2009-12-08 11:30:00,22.65,22.71,22.65,22.71,260600.0,17.0864,17.1317,17.0864,17.1317,260600.0
2009-12-08 11:40:00,22.7,22.76,22.7,22.71,281200.0,17.1241,17.1694,17.1241,17.1317,281200.0
2009-12-08 11:50:00,22.71,22.73,22.68,22.71,179800.0,17.1317,17.1467,17.109,17.1317,179800.0
2009-12-08 12:00:00,22.7,22.73,22.68,22.73,250200.0,17.1241,17.1467,17.109,17.1467,250200.0
2009-12-08 12:10:00,22.74,22.76,22.72,22.74,285100.0,17.1543,17.1694,17.1392,17.1543,285100.0
2009-12-08 12:20:00,22.73,22.75,22.67,22.71,282600.0,17.1467,17.1618,17.1015,17.1317,282600.0
2009-12-08 12:30:00,22.7,22.72,22.7,22.72,129000.0,17.1241,17.1392,17.1241,17.1392,129000.0
2009-12-08 12:40:00,22.72,22.72,22.71,22.72,46000.0,17.1392,17.1392,17.1317,17.1392,46000.0
2009-12-08 12:50:00,22.71,22.73,22.68,22.72,259300.0,17.1317,17.1467,17.109,17.1392,259300.0
2009-12-08 13:00:00,22.73,22.76,22.72,22.75,125300.0,17.1467,17.1694,17.1392,17.1618,125300.0
2009-12-08 13:10:00,22.75,22.77,22.72,22.76,402400.0,17.1618,17.1769,17.1392,17.1694,402400.0
2009-12-08 13:20:00,22.76,22.77,22.75,22.76,216700.0,17.1694,17.1769,17.1618,17.1694,216700.0
2009-12-08 13:30:00,22.76,22.77,22.74,22.76,242200.0,17.1694,17.1769,17.1543,17.1694,242200.0
2009-12-08 13:40:00,22.76,22.79,22.73,22.77,594800.0,17.1694,17.192,17.1467,17.1769,594800.0
2009-12-08 13:50:00,22.77,22.77,22.68,22.69,270900.0,17.1769,17.1769,17.109,17.1166,270900.0
2009-12-08 14:00:00,22.68,22.74,22.68,22.74,132000.0,17.109,17.1543,17.109,17.1543,132000.0
2009-12-08 14:10:00,22.73,22.74,22.68,22.7,285000.0,17.1467,17.1543,17.109,17.1241,285000.0
2009-12-08 14:20:00,22.71,22.71,22.67,22.69,321600.0,17.1317,17.1317,17.1015,17.1166,321600.0
2009-12-08 14:30:00,22.69,22.73,22.67,22.7,210000.0,17.1166,17.1467,17.1015,17.1241,210000.0
2009-12-08 14:40:00,22.69,22.71,22.68,22.68,184700.0,17.1166,17.1317,17.109,17.109,184700.0
2009-12-08 14:50:00,22.68,22.7,22.67,22.68,555200.0,17.109,17.1241,17.1015,17.109,555200.0
2009-12-08 15:00:00,22.68,22.71,22.66,22.71,261600.0,17.109,17.1317,17.0939,17.1317,261600.0
2009-12-08 15:10:00,22.71,22.73,22.69,22.7,295300.0,17.1317,17.1467,17.1166,17.1241,295300.0
2009-12-08 15:20:00,22.7,22.73,22.69,22.7,298900.0,17.1241,17.1467,17.1166,17.1241,298900.0
2009-12-08 15:30:00,22.71,22.75,22.69,22.69,378600.0,17.1317,17.1618,17.1166,17.1166,378600.0
2009-12-08 15:40:00,22.69,22.74,22.69,22.72,239100.0,17.1166,17.1543,17.1166,17.1392,239100.0
2009-12-08 15:50:00,22.73,22.73,22.68,22.7,738800.0,17.1467,17.1467,17.109,17.1241,738800.0
2009-12-09 09:30:00,22.91,22.91,22.65,22.75,798100.0,17.2825,17.2825,17.0864,17.1618,798100.0
2009-12-09 09:40:00,22.75,22.82,22.68,22.76,756200.0,17.1618,17.2146,17.109,17.1694,756200.0
2009-12-09 09:50:00,22.76,22.82,22.74,22.77,388100.0,17.1694,17.2146,17.1543,17.1769,388100.0
2009-12-09 10:00:00,22.77,22.83,22.73,22.75,479500.0,17.1769,17.2222,17.1467,17.1618,479500.0
2009-12-09 10:10:00,22.75,22.76,22.64,22.64,368100.0,17.1618,17.1694,17.0789,17.0789,368100.0
2009-12-09 10:20:00,22.65,22.65,22.59,22.65,332000.0,17.0864,17.0864,17.0411,17.0864,332000.0
2009-12-09 10:30:00,22.65,22.67,22.53,22.54,504400.0,17.0864,17.1015,16.9959,17.0034,504400.0
2009-12-09 10:40:00,22.55,22.67,22.54,22.66,300200.0,17.011,17.1015,17.0034,17.0939,300200.0
2009-12-09 10:50:00,22.67,22.73,22.64,22.67,208300.0,17.1015,17.1467,17.0789,17.1015,208300.0
2009-12-09 11:00:00,22.66,22.69,22.62,22.62,216900.0,17.0939,17.1166,17.0638,17.0638,216900.0
2009-12-09 11:10:00,22.62,22.63,22.58,22.58,150600.0,17.0638,17.0713,17.0336,17.0336,150600.0
2009-12-09 11:20:00,22.58,22.63,22.58,22.61,147400.0,17.0336,17.0713,17.0336,17.0562,147400.0
2009-12-09 11:30:00,22.62,22.64,22.6,22.63,126700.0,17.0638,17.0789,17.0487,17.0713,126700.0
2009-12-09 11:40:00,22.63,22.66,22.62,22.66,136400.0,17.0713,17.0939,17.0638,17.0939,136400.0
2009-12-09 11:50:00,22.67,22.67,22.65,22.65,73600.0,17.1015,17.1015,17.0864,17.0864,73600.0
2009-12-09 12:00:00,22.66,22.68,22.65,22.66,170300.0,17.0939,17.109,17.0864,17.0939,170300.0
2009-12-09 12:10:00,22.66,22.67,22.63,22.63,197500.0,17.0939,17.1015,17.0713,17.0713,197500.0
2009-12-09 12:20:00,22.64,22.68,22.62,22.64,261000.0,17.0789,17.109,17.0638,17.0789,261000.0
2009-12-09 12:30:00,22.64,22.7,22.64,22.67,154300.0,17.0789,17.1241,17.0789,17.1015,154300.0
2009-12-09 12:40:00,22.67,22.7,22.66,22.67,120000.0,17.1015,17.1241,17.0939,17.1015,120000.0
2009-12-09 12:50:00,22.67,22.7,22.67,22.69,130600.0,17.1015,17.1241,17.1015,17.1166,130600.0
2009-12-09 13:00:00,22.7,22.7,22.66,22.69,331400.0,17.1241,17.1241,17.0939,17.1166,331400.0
2009-12-09 13:10:00,22.7,22.74,22.66,22.66,336000.0,17.1241,17.1543,17.0939,17.0939,336000.0
2009-12-09 13:20:00,22.66,22.67,22.62,22.64,140100.0,17.0939,17.1015,17.0638,17.0789,140100.0
2009-12-09 13:30:00,22.63,22.68,22.62,22.66,166800.0,17.0713,17.109,17.0638,17.0939,166800.0
2009-12-09 13:40:00,22.66,22.68,22.62,22.68,205400.0,17.0939,17.109,17.0638,17.109,205400.0
2009-12-09 13:50:00,22.67,22.68,22.65,22.68,150200.0,17.1015,17.109,17.0864,17.109,150200.0
2009-12-09 14:00:00,22.68,22.76,22.67,22.75,353800.0,17.109,17.1694,17.1015,17.1618,353800.0
2009-12-09 14:10:00,22.75,22.77,22.74,22.76,227000.0,17.1618,17.1769,17.1543,17.1694,227000.0
2009-12-09 14:20:00,22.76,22.77,22.7,22.72,226600.0,17.1694,17.1769,17.1241,17.1392,226600.0
2009-12-09 14:30:00,22.73,22.78,22.72,22.77,167000.0,17.1467,17.1845,17.1392,17.1769,167000.0
2009-12-09 14:40:00,22.78,22.8,22.77,22.78,159200.0,17.1845,17.1996,17.1769,17.1845,159200.0
2009-12-09 14:50:00,22.78,22.8,22.77,22.77,250500.0,17.1845,17.1996,17.1769,17.1769,250500.0
2009-12-09 15:00:00,22.77,22.87,22.77,22.84,286400.0,17.1769,17.2524,17.1769,17.2297,286400.0
2009-12-09 15:10:00,22.84,22.86,22.83,22.85,312400.0,17.2297,17.2448,17.2222,17.2373,312400.0
2009-12-09 15:20:00,22.84,22.86,22.84,22.85,270500.0,17.2297,17.2448,17.2297,17.2373,270500.0
2009-12-09 15:30:00,22.86,22.87,22.81,22.81,337600.0,17.2448,17.2524,17.2071,17.2071,337600.0
2009-12-09 15:40:00,22.81,22.86,22.8,22.84,369900.0,17.2071,17.2448,17.1996,17.2297,369900.0
2009-12-09 15:50:00,22.85,22.85,22.8,22.81,487600.0,17.2373,17.2373,17.1996,17.2071,487600.0
2009-12-10 09:30:00,22.8,23.12,22.8,23.05,458300.0,17.1996,17.441,17.1996,17.3881,458300.0
2009-12-10 09:40:00,23.05,23.09,22.94,22.94,334900.0,17.3881,17.4183,17.3052,17.3052,334900.0
2009-12-10 09:50:00,22.95,22.97,22.84,22.91,513600.0,17.3127,17.3278,17.2297,17.2825,513600.0
2009-12-10 10:00:00,22.91,22.92,22.84,22.91,200900.0,17.2825,17.2901,17.2297,17.2825,200900.0
2009-12-10 10:10:00,22.91,22.93,22.87,22.89,214000.0,17.2825,17.2976,17.2524,17.2674,214000.0
2009-12-10 10:20:00,22.88,22.94,22.84,22.93,302100.0,17.2599,17.3052,17.2297,17.2976,302100.0
2009-12-10 10:30:00,22.93,22.98,22.9,22.97,238200.0,17.2976,17.3353,17.275,17.3278,238200.0
2009-12-10 10:40:00,22.98,23.05,22.96,23.04,268300.0,17.3353,17.3881,17.3203,17.3806,268300.0
2009-12-10 10:50:00,23.04,23.09,23.04,23.08,319000.0,17.3806,17.4183,17.3806,17.4108,319000.0
2009-12-10 11:00:00,23.07,23.17,23.06,23.17,404800.0,17.4032,17.4787,17.3957,17.4787,404800.0
2009-12-10 11:10:00,23.17,23.24,23.16,23.21,375500.0,17.4787,17.5315,17.4711,17.5088,375500.0
2009-12-10 11:20:00,23.2,23.21,23.13,23.18,302400.0,17.5013,17.5088,17.4485,17.4862,302400.0
2009-12-10 11:30:00,23.18,23.25,23.17,23.2,236600.0,17.4862,17.539,17.4787,17.5013,236600.0
2009-12-10 11:40:00,23.21,23.25,23.2,23.25,255300.0,17.5088,17.539,17.5013,17.539,255300.0
2009-12-10 11:50:00,23.25,23.27,23.24,23.25,185700.0,17.539,17.5541,17.5315,17.539,185700.0
2009-12-10 12:00:00,23.25,23.26,23.23,23.25,265800.0,17.539,17.5466,17.5239,17.539,265800.0
2009-12-10 12:10:00,23.26,23.27,23.24,23.25,140700.0,17.5466,17.5541,17.5315,17.539,140700.0
2009-12-10 12:20:00,23.25,23.26,23.21,23.22,257300.0,17.539,17.5466,17.5088,17.5164,257300.0
2009-12-10 12:30:00,23.22,23.24,23.19,23.24,171500.0,17.5164,17.5315,17.4938,17.5315,171500.0
2009-12-10 12:40:00,23.23,23.26,23.23,23.26,129800.0,17.5239,17.5466,17.5239,17.5466,129800.0
2009-12-10 12:50:00,23.25,23.26,23.23,23.24,89100.0,17.539,17.5466,17.5239,17.5315,89100.0
2009-12-10 13:00:00,23.24,23.27,23.22,23.23,363100.0,17.5315,17.5541,17.5164,17.5239,363100.0
2009-12-10 13:10:00,23.23,23.24,23.15,23.16,260500.0,17.5239,17.5315,17.4636,17.4711,260500.0
2009-12-10 13:20:00,23.16,23.18,23.09,23.16,151200.0,17.4711,17.4862,17.4183,17.4711,151200.0
2009-12-10 13:30:00,23.15,23.18,23.14,23.17,166800.0,17.4636,17.4862,17.456,17.4787,166800.0
2009-12-10 13:40:00,23.17,23.18,23.15,23.15,146400.0,17.4787,17.4862,17.4636,17.4636,146400.0
2009-12-10 13:50:00,23.15,23.18,23.14,23.17,140700.0,17.4636,17.4862,17.456,17.4787,140700.0
2009-12-10 14:00:00,23.18,23.18,23.14,23.14,240600.0,17.4862,17.4862,17.456,17.456,240600.0
2009-12-10 14:10:00,23.15,23.18,23.12,23.18,183900.0,17.4636,17.4862,17.441,17.4862,183900.0
2009-12-10 14:20:00,23.18,23.18,23.16,23.16,119400.0,17.4862,17.4862,17.4711,17.4711,119400.0
2009-12-10 14:30:00,23.17,23.18,23.16,23.16,122100.0,17.4787,17.4862,17.4711,17.4711,122100.0
2009-12-10 14:40:00,23.16,23.17,23.15,23.17,161600.0,17.4711,17.4787,17.4636,17.4787,161600.0
2009-12-10 14:50:00,23.17,23.18,23.16,23.17,137600.0,17.4787,17.4862,17.4711,17.4787,137600.0
2009-12-10 15:00:00,23.18,23.18,23.12,23.12,269400.0,17.4862,17.4862,17.441,17.441,269400.0
2009-12-10 15:10:00,23.12,23.13,23.11,23.13,159200.0,17.441,17.4485,17.4334,17.4485,159200.0
2009-12-10 15:20:00,23.13,23.13,23.0,23.11,485500.0,17.4485,17.4485,17.3504,17.4334,485500.0
2009-12-10 15:30:00,23.11,23.11,23.09,23.1,301700.0,17.4334,17.4334,17.4183,17.4259,301700.0
2009-12-10 15:40:00,23.11,23.11,23.08,23.1,520400.0,17.4334,17.4334,17.4108,17.4259,520400.0
2009-12-10 15:50:00,23.09,23.11,23.06,23.09,793600.0,17.4183,17.4334,17.3957,17.4183,793600.0
2009-12-11 09:30:00,23.22,23.37,23.22,23.32,378200.0,17.5164,17.6295,17.5164,17.5918,378200.0
2009-12-11 09:40:00,23.32,23.36,23.15,23.15,465200.0,17.5918,17.622,17.4636,17.4636,465200.0
2009-12-11 09:50:00,23.15,23.38,23.15,23.35,639400.0,17.4636,17.6371,17.4636,17.6145,639400.0
2009-12-11 10:00:00,23.35,23.37,23.22,23.23,279300.0,17.6145,17.6295,17.5164,17.5239,279300.0
2009-12-11 10:10:00,23.23,23.29,23.23,23.28,231600.0,17.5239,17.5692,17.5239,17.5617,231600.0
2009-12-11 10:20:00,23.28,23.35,23.27,23.34,274300.0,17.5617,17.6145,17.5541,17.6069,274300.0
2009-12-11 10:30:00,23.35,23.46,23.35,23.45,511800.0,17.6145,17.6974,17.6145,17.6899,511800.0
2009-12-11 10:40:00,23.45,23.53,23.44,23.5,565800.0,17.6899,17.7502,17.6823,17.7276,565800.0
2009-12-11 10:50:00,23.49,23.57,23.48,23.56,431600.0,17.7201,17.7804,17.7125,17.7729,431600.0
2009-12-11 11:00:00,23.56,23.57,23.49,23.5,271100.0,17.7729,17.7804,17.7201,17.7276,271100.0
2009-12-11 11:10:00,23.5,23.55,23.5,23.55,183500.0,17.7276,17.7653,17.7276,17.7653,183500.0
2009-12-11 11:20:00,23.55,23.55,23.47,23.49,625900.0,17.7653,17.7653,17.705,17.7201,625900.0
2009-12-11 11:30:00,23.49,23.53,23.48,23.51,298700.0,17.7201,17.7502,17.7125,17.7352,298700.0
2009-12-11 11:40:00,23.51,23.52,23.47,23.5,582600.0,17.7352,17.7427,17.705,17.7276,582600.0
2009-12-11 11:50:00,23.5,23.55,23.5,23.55,235800.0,17.7276,17.7653,17.7276,17.7653,235800.0
2009-12-11 12:00:00,23.55,23.56,23.54,23.56,259700.0,17.7653,17.7729,17.7578,17.7729,259700.0
2009-12-11 12:10:00,23.55,23.62,23.54,23.54,400500.0,17.7653,17.8181,17.7578,17.7578,400500.0
2009-12-11 12:20:00,23.55,23.56,23.52,23.56,346700.0,17.7653,17.7729,17.7427,17.7729,346700.0
2009-12-11 12:30:00,23.55,23.58,23.55,23.57,129500.0,17.7653,17.788,17.7653,17.7804,129500.0
2009-12-11 12:40:00,23.57,23.58,23.55,23.56,288400.0,17.7804,17.788,17.7653,17.7729,288400.0
2009-12-11 12:50:00,23.55,23.56,23.55,23.56,45900.0,17.7653,17.7729,17.7653,17.7729,45900.0
2009-12-11 13:00:00,23.55,23.58,23.55,23.58,218100.0,17.7653,17.788,17.7653,17.788,218100.0
2009-12-11 13:10:00,23.57,23.61,23.57,23.6,285800.0,17.7804,17.8106,17.7804,17.803,285800.0
2009-12-11 13:20:00,23.6,23.61,23.6,23.61,71300.0,17.803,17.8106,17.803,17.8106,71300.0
2009-12-11 13:30:00,23.61,23.63,23.6,23.61,209700.0,17.8106,17.8257,17.803,17.8106,209700.0
2009-12-11 13:40:00,23.61,23.62,23.6,23.61,175100.0,17.8106,17.8181,17.803,17.8106,175100.0
2009-12-11 13:50:00,23.61,23.66,23.61,23.65,784700.0,17.8106,17.8483,17.8106,17.8408,784700.0
2009-12-11 14:00:00,23.65,23.7,23.65,23.7,430200.0,17.8408,17.8785,17.8408,17.8785,430200.0
2009-12-11 14:10:00,23.69,23.71,23.68,23.69,277000.0,17.8709,17.886,17.8634,17.8709,277000.0
2009-12-11 14:20:00,23.69,23.71,23.67,23.7,495100.0,17.8709,17.886,17.8559,17.8785,495100.0
2009-12-11 14:30:00,23.7,23.72,23.69,23.69,341800.0,17.8785,17.8936,17.8709,17.8709,341800.0
2009-12-11 14:40:00,23.69,23.76,23.69,23.73,560000.0,17.8709,17.9237,17.8709,17.9011,560000.0
2009-12-11 14:50:00,23.72,23.8,23.71,23.78,615000.0,17.8936,17.9539,17.886,17.9388,615000.0
2009-12-11 15:00:00,23.77,23.79,23.5,23.75,482900.0,17.9313,17.9464,17.7276,17.9162,482900.0
2009-12-11 15:10:00,23.75,23.81,23.75,23.81,444700.0,17.9162,17.9615,17.9162,17.9615,444700.0
2009-12-11 15:20:00,23.81,23.83,23.78,23.81,849800.0,17.9615,17.9766,17.9388,17.9615,849800.0
2009-12-11 15:30:00,23.82,23.87,23.81,23.85,1665500.0,17.969,18.0067,17.9615,17.9916,1665500.0
2009-12-11 15:40:00,23.85,23.9,23.82,23.87,1399300.0,17.9916,18.0294,17.969,18.0067,1399300.0
2009-12-11 15:50:00,23.87,23.9,23.81,23.9,1632600.0,18.0067,18.0294,17.9615,18.0294,1632600.0
2009-12-14 09:30:00,23.97,24.07,23.96,24.0,1151500.0,18.0822,18.1576,18.0746,18.1048,1151500.0
2009-12-14 09:40:00,24.01,24.24,23.99,24.2,1441700.0,18.1123,18.2858,18.0973,18.2557,1441700.0
2009-12-14 09:50:00,24.2,24.26,24.15,24.17,977900.0,18.2557,18.3009,18.2179,18.233,977900.0
2009-12-14 10:00:00,24.18,24.18,24.07,24.1,850400.0,18.2406,18.2406,18.1576,18.1802,850400.0
2009-12-14 10:10:00,24.11,24.19,24.09,24.09,935800.0,18.1878,18.2481,18.1727,18.1727,935800.0
2009-12-14 10:20:00,24.09,24.12,24.08,24.1,538700.0,18.1727,18.1953,18.1651,18.1802,538700.0
2009-12-14 10:30:00,24.1,24.11,24.01,24.07,806500.0,18.1802,18.1878,18.1123,18.1576,806500.0
2009-12-14 10:40:00,24.07,24.09,24.05,24.07,522100.0,18.1576,18.1727,18.1425,18.1576,522100.0
2009-12-14 10:50:00,24.07,24.09,24.05,24.07,361200.0,18.1576,18.1727,18.1425,18.1576,361200.0
2009-12-14 11:00:00,24.06,24.1,24.04,24.06,308100.0,18.1501,18.1802,18.135,18.1501,308100.0
2009-12-14 11:10:00,24.06,24.07,23.98,23.98,533500.0,18.1501,18.1576,18.0897,18.0897,533500.0
2009-12-14 11:20:00,23.98,24.06,23.98,24.04,915500.0,18.0897,18.1501,18.0897,18.135,915500.0
2009-12-14 11:30:00,24.04,24.05,24.04,24.05,116100.0,18.135,18.1425,18.135,18.1425,116100.0
2009-12-14 11:40:00,24.05,24.05,24.03,24.05,171200.0,18.1425,18.1425,18.1274,18.1425,171200.0
2009-12-14 11:50:00,24.05,24.05,24.0,24.03,355600.0,18.1425,18.1425,18.1048,18.1274,355600.0
2009-12-14 12:00:00,24.03,24.05,24.03,24.04,81800.0,18.1274,18.1425,18.1274,18.135,81800.0
2009-12-14 12:10:00,24.04,24.08,24.04,24.08,230300.0,18.135,18.1651,18.135,18.1651,230300.0
2009-12-14 12:20:00,24.07,24.11,24.07,24.1,225300.0,18.1576,18.1878,18.1576,18.1802,225300.0
2009-12-14 12:30:00,24.11,24.12,24.09,24.1,273000.0,18.1878,18.1953,18.1727,18.1802,273000.0
2009-12-14 12:40:00,24.1,24.14,24.1,24.12,97600.0,18.1802,18.2104,18.1802,18.1953,97600.0
2009-12-14 12:50:00,24.13,24.13,24.09,24.09,147000.0,18.2029,18.2029,18.1727,18.1727,147000.0
2009-12-14 13:00:00,24.09,24.09,24.07,24.08,201700.0,18.1727,18.1727,18.1576,18.1651,201700.0
2009-12-14 13:10:00,24.08,24.1,24.07,24.09,207000.0,18.1651,18.1802,18.1576,18.1727,207000.0
2009-12-14 13:20:00,24.1,24.12,24.09,24.11,261000.0,18.1802,18.1953,18.1727,18.1878,261000.0
2009-12-14 13:30:00,24.1,24.13,24.1,24.11,356700.0,18.1802,18.2029,18.1802,18.1878,356700.0
2009-12-14 13:40:00,24.11,24.18,24.1,24.18,365300.0,18.1878,18.2406,18.1802,18.2406,365300.0
2009-12-14 13:50:00,24.18,24.19,24.17,24.17,166800.0,18.2406,18.2481,18.233,18.233,166800.0
2009-12-14 14:00:00,24.18,24.18,24.12,24.12,498900.0,18.2406,18.2406,18.1953,18.1953,498900.0
2009-12-14 14:10:00,24.12,24.14,24.11,24.13,224900.0,18.1953,18.2104,18.1878,18.2029,224900.0
2009-12-14 14:20:00,24.13,24.15,24.13,24.13,156100.0,18.2029,18.2179,18.2029,18.2029,156100.0
2009-12-14 14:30:00,24.13,24.17,24.13,24.16,184400.0,18.2029,18.233,18.2029,18.2255,184400.0
2009-12-14 14:40:00,24.16,24.2,24.14,24.19,285100.0,18.2255,18.2557,18.2104,18.2481,285100.0
2009-12-14 14:50:00,24.19,24.25,24.19,24.24,474300.0,18.2481,18.2934,18.2481,18.2858,474300.0
2009-12-14 15:00:00,24.24,24.25,24.19,24.2,395600.0,18.2858,18.2934,18.2481,18.2557,395600.0
2009-12-14 15:10:00,24.2,24.21,24.19,24.2,191300.0,18.2557,18.2632,18.2481,18.2557,191300.0
2009-12-14 15:20:00,24.2,24.22,24.17,24.18,634500.0,18.2557,18.2708,18.233,18.2406,634500.0
2009-12-14 15:30:00,24.18,24.18,24.16,24.17,309200.0,18.2406,18.2406,18.2255,18.233,309200.0
2009-12-14 15:40:00,24.16,24.21,24.16,24.19,764100.0,18.2255,18.2632,18.2255,18.2481,764100.0
2009-12-14 15:50:00,24.2,24.2,24.17,24.17,1236400.0,18.2557,18.2557,18.233,18.233,1236400.0
2009-12-15 09:30:00,23.95,24.05,23.86,23.97,629800.0,18.0671,18.1425,17.9992,18.0822,629800.0
2009-12-15 09:40:00,23.97,24.08,23.95,24.01,518900.0,18.0822,18.1651,18.0671,18.1123,518900.0
2009-12-15 09:50:00,24.01,24.03,23.99,24.0,843800.0,18.1123,18.1274,18.0973,18.1048,843800.0
2009-12-15 10:00:00,24.0,24.03,23.94,23.96,478000.0,18.1048,18.1274,18.0595,18.0746,478000.0
2009-12-15 10:10:00,23.95,24.0,23.95,23.99,487800.0,18.0671,18.1048,18.0671,18.0973,487800.0
2009-12-15 10:20:00,23.99,24.0,23.96,23.97,436200.0,18.0973,18.1048,18.0746,18.0822,436200.0
2009-12-15 10:30:00,23.97,23.99,23.96,23.97,338200.0,18.0822,18.0973,18.0746,18.0822,338200.0
2009-12-15 10:40:00,23.97,23.99,23.96,23.98,310800.0,18.0822,18.0973,18.0746,18.0897,310800.0
2009-12-15 10:50:00,23.99,24.0,23.97,23.98,480000.0,18.0973,18.1048,18.0822,18.0897,480000.0
2009-12-15 11:00:00,23.99,24.02,23.99,24.02,329400.0,18.0973,18.1199,18.0973,18.1199,329400.0
2009-12-15 11:10:00,24.02,24.04,24.0,24.03,291300.0,18.1199,18.135,18.1048,18.1274,291300.0
2009-12-15 11:20:00,24.03,24.04,24.0,24.0,378700.0,18.1274,18.135,18.1048,18.1048,378700.0
2009-12-15 11:30:00,24.01,24.01,24.0,24.0,116300.0,18.1123,18.1123,18.1048,18.1048,116300.0
2009-12-15 11:40:00,24.01,24.02,24.0,24.01,129800.0,18.1123,18.1199,18.1048,18.1123,129800.0
2009-12-15 11:50:00,24.01,24.02,24.0,24.02,104900.0,18.1123,18.1199,18.1048,18.1199,104900.0
2009-12-15 12:00:00,24.01,24.02,23.99,24.01,380200.0,18.1123,18.1199,18.0973,18.1123,380200.0
2009-12-15 12:10:00,24.0,24.01,23.9,23.9,179900.0,18.1048,18.1123,18.0294,18.0294,179900.0
2009-12-15 12:20:00,23.9,23.96,23.9,23.95,213100.0,18.0294,18.0746,18.0294,18.0671,213100.0
2009-12-15 12:30:00,23.95,23.97,23.95,23.95,102900.0,18.0671,18.0822,18.0671,18.0671,102900.0
2009-12-15 12:40:00,23.95,23.97,23.93,23.96,263300.0,18.0671,18.0822,18.052,18.0746,263300.0
2009-12-15 12:50:00,23.96,23.98,23.92,23.98,350400.0,18.0746,18.0897,18.0444,18.0897,350400.0
2009-12-15 13:00:00,23.97,23.98,23.94,23.97,131200.0,18.0822,18.0897,18.0595,18.0822,131200.0
2009-12-15 13:10:00,23.97,23.97,23.89,23.9,386000.0,18.0822,18.0822,18.0218,18.0294,386000.0
2009-12-15 13:20:00,23.89,23.9,23.85,23.88,130300.0,18.0218,18.0294,17.9916,18.0143,130300.0
2009-12-15 13:30:00,23.88,23.89,23.86,23.88,112900.0,18.0143,18.0218,17.9992,18.0143,112900.0
2009-12-15 13:40:00,23.88,23.91,23.87,23.91,394500.0,18.0143,18.0369,18.0067,18.0369,394500.0
2009-12-15 13:50:00,23.91,23.91,23.89,23.9,114300.0,18.0369,18.0369,18.0218,18.0294,114300.0
2009-12-15 14:00:00,23.91,23.94,23.9,23.92,93500.0,18.0369,18.0595,18.0294,18.0444,93500.0
2009-12-15 14:10:00,23.92,23.99,23.92,23.97,296300.0,18.0444,18.0973,18.0444,18.0822,296300.0
2009-12-15 14:20:00,23.97,24.01,23.97,24.01,272500.0,18.0822,18.1123,18.0822,18.1123,272500.0
2009-12-15 14:30:00,24.01,24.02,24.0,24.0,186700.0,18.1123,18.1199,18.1048,18.1048,186700.0
2009-12-15 14:40:00,24.0,24.01,24.0,24.0,57000.0,18.1048,18.1123,18.1048,18.1048,57000.0
2009-12-15 14:50:00,24.0,24.02,23.99,24.01,250700.0,18.1048,18.1199,18.0973,18.1123,250700.0
2009-12-15 15:00:00,24.01,24.04,24.01,24.03,123600.0,18.1123,18.135,18.1123,18.1274,123600.0
2009-12-15 15:10:00,24.03,24.04,24.01,24.04,333900.0,18.1274,18.135,18.1123,18.135,333900.0
2009-12-15 15:20:00,24.04,24.04,23.99,24.0,527900.0,18.135,18.135,18.0973,18.1048,527900.0
2009-12-15 15:30:00,24.0,24.01,23.97,23.99,461500.0,18.1048,18.1123,18.0822,18.0973,461500.0
2009-12-15 15:40:00,23.98,24.02,23.98,24.0,852300.0,18.0897,18.1199,18.0897,18.1048,852300.0
2009-12-15 15:50:00,24.01,24.01,24.0,24.01,522900.0,18.1123,18.1123,18.1048,18.1123,522900.0
2009-12-16 09:30:00,24.05,24.22,24.05,24.07,681100.0,18.1425,18.2708,18.1425,18.1576,681100.0
2009-12-16 09:40:00,24.08,24.12,24.02,24.03,576800.0,18.1651,18.1953,18.1199,18.1274,576800.0
2009-12-16 09:50:00,24.04,24.04,23.92,23.92,414400.0,18.135,18.135,18.0444,18.0444,414400.0
2009-12-16 10:00:00,23.93,23.94,23.76,23.78,807800.0,18.052,18.0595,17.9237,17.9388,807800.0
2009-12-16 10:10:00,23.79,23.82,23.73,23.78,512000.0,17.9464,17.969,17.9011,17.9388,512000.0
2009-12-16 10:20:00,23.78,23.78,23.71,23.73,391700.0,17.9388,17.9388,17.886,17.9011,391700.0
2009-12-16 10:30:00,23.73,23.76,23.68,23.7,378700.0,17.9011,17.9237,17.8634,17.8785,378700.0
2009-12-16 10:40:00,23.7,23.73,23.67,23.72,318200.0,17.8785,17.9011,17.8559,17.8936,318200.0
2009-12-16 10:50:00,23.71,23.87,23.71,23.86,311900.0,17.886,18.0067,17.886,17.9992,311900.0
2009-12-16 11:00:00,23.87,23.87,23.79,23.8,340800.0,18.0067,18.0067,17.9464,17.9539,340800.0
2009-12-16 11:10:00,23.81,23.81,23.77,23.77,190100.0,17.9615,17.9615,17.9313,17.9313,190100.0
2009-12-16 11:20:00,23.77,23.84,23.76,23.79,735100.0,17.9313,17.9841,17.9237,17.9464,735100.0
2009-12-16 11:30:00,23.79,23.81,23.77,23.81,234600.0,17.9464,17.9615,17.9313,17.9615,234600.0
2009-12-16 11:40:00,23.81,23.81,23.78,23.78,136500.0,17.9615,17.9615,17.9388,17.9388,136500.0
2009-12-16 11:50:00,23.79,23.79,23.74,23.77,204700.0,17.9464,17.9464,17.9087,17.9313,204700.0
2009-12-16 12:00:00,23.77,23.79,23.76,23.78,146300.0,17.9313,17.9464,17.9237,17.9388,146300.0
2009-12-16 12:10:00,23.79,23.83,23.78,23.82,131800.0,17.9464,17.9766,17.9388,17.969,131800.0
2009-12-16 12:20:00,23.83,23.85,23.81,23.84,245600.0,17.9766,17.9916,17.9615,17.9841,245600.0
2009-12-16 12:30:00,23.83,23.87,23.83,23.86,251000.0,17.9766,18.0067,17.9766,17.9992,251000.0
2009-12-16 12:40:00,23.86,23.86,23.84,23.85,102900.0,17.9992,17.9992,17.9841,17.9916,102900.0
2009-12-16 12:50:00,23.85,23.85,23.82,23.83,271900.0,17.9916,17.9916,17.969,17.9766,271900.0
2009-12-16 13:00:00,23.83,23.83,23.82,23.83,118700.0,17.9766,17.9766,17.969,17.9766,118700.0
2009-12-16 13:10:00,23.83,23.83,23.78,23.83,275500.0,17.9766,17.9766,17.9388,17.9766,275500.0
2009-12-16 13:20:00,23.83,23.89,23.82,23.85,197800.0,17.9766,18.0218,17.969,17.9916,197800.0
2009-12-16 13:30:00,23.85,23.86,23.82,23.83,205100.0,17.9916,17.9992,17.969,17.9766,205100.0
2009-12-16 13:40:00,23.83,23.88,23.82,23.88,154600.0,17.9766,18.0143,17.969,18.0143,154600.0
2009-12-16 13:50:00,23.88,23.88,23.82,23.83,296800.0,18.0143,18.0143,17.969,17.9766,296800.0
2009-12-16 14:00:00,23.83,23.85,23.82,23.85,204300.0,17.9766,17.9916,17.969,17.9916,204300.0
2009-12-16 14:10:00,23.85,23.88,23.79,23.85,332200.0,17.9916,18.0143,17.9464,17.9916,332200.0
2009-12-16 14:20:00,23.83,23.86,23.72,23.82,278400.0,17.9766,17.9992,17.8936,17.969,278400.0
2009-12-16 14:30:00,23.81,23.85,23.81,23.85,275700.0,17.9615,17.9916,17.9615,17.9916,275700.0
2009-12-16 14:40:00,23.85,23.86,23.8,23.81,286500.0,17.9916,17.9992,17.9539,17.9615,286500.0
2009-12-16 14:50:00,23.81,23.81,23.75,23.76,376500.0,17.9615,17.9615,17.9162,17.9237,376500.0
2009-12-16 15:00:00,23.76,23.77,23.72,23.76,548200.0,17.9237,17.9313,17.8936,17.9237,548200.0
2009-12-16 15:10:00,23.76,23.81,23.76,23.81,261900.0,17.9237,17.9615,17.9237,17.9615,261900.0
2009-12-16 15:20:00,23.81,23.83,23.67,23.68,486400.0,17.9615,17.9766,17.8559,17.8634,486400.0
2009-12-16 15:30:00,23.68,23.77,23.68,23.76,396000.0,17.8634,17.9313,17.8634,17.9237,396000.0
2009-12-16 15:40:00,23.73,23.74,23.68,23.72,646700.0,17.9011,17.9087,17.8634,17.8936,646700.0
2009-12-16 15:50:00,23.72,23.72,23.69,23.7,929800.0,17.8936,17.8936,17.8709,17.8785,929800.0
2009-12-17 09:30:00,23.51,23.7,23.51,23.66,677600.0,17.7352,17.8785,17.7352,17.8483,677600.0
2009-12-17 09:40:00,23.66,23.74,23.66,23.74,490300.0,17.8483,17.9087,17.8483,17.9087,490300.0
2009-12-17 09:50:00,23.73,23.79,23.69,23.72,350000.0,17.9011,17.9464,17.8709,17.8936,350000.0
2009-12-17 10:00:00,23.72,23.84,23.72,23.78,388000.0,17.8936,17.9841,17.8936,17.9388,388000.0
2009-12-17 10:10:00,23.78,23.82,23.78,23.82,288900.0,17.9388,17.969,17.9388,17.969,288900.0
2009-12-17 10:20:00,23.82,23.89,23.82,23.85,298300.0,17.969,18.0218,17.969,17.9916,298300.0
2009-12-17 10:30:00,23.85,23.86,23.82,23.83,307700.0,17.9916,17.9992,17.969,17.9766,307700.0
2009-12-17 10:40:00,23.84,23.91,23.83,23.9,230000.0,17.9841,18.0369,17.9766,18.0294,230000.0
2009-12-17 10:50:00,23.9,23.97,23.9,23.95,313100.0,18.0294,18.0822,18.0294,18.0671,313100.0
2009-12-17 11:00:00,23.95,23.97,23.84,23.86,571100.0,18.0671,18.0822,17.9841,17.9992,571100.0
2009-12-17 11:10:00,23.86,23.9,23.86,23.9,299600.0,17.9992,18.0294,17.9992,18.0294,299600.0
2009-12-17 11:20:00,23.91,23.91,23.8,23.81,336000.0,18.0369,18.0369,17.9539,17.9615,336000.0
2009-12-17 11:30:00,23.81,23.82,23.79,23.8,171600.0,17.9615,17.969,17.9464,17.9539,171600.0
2009-12-17 11:40:00,23.8,23.81,23.72,23.73,276800.0,17.9539,17.9615,17.8936,17.9011,276800.0
2009-12-17 11:50:00,23.72,23.74,23.67,23.72,369900.0,17.8936,17.9087,17.8559,17.8936,369900.0
2009-12-17 12:00:00,23.72,23.8,23.72,23.8,152800.0,17.8936,17.9539,17.8936,17.9539,152800.0
2009-12-17 12:10:00,23.8,23.8,23.68,23.68,409300.0,17.9539,17.9539,17.8634,17.8634,409300.0
2009-12-17 12:20:00,23.68,23.71,23.67,23.7,391000.0,17.8634,17.886,17.8559,17.8785,391000.0
2009-12-17 12:30:00,23.69,23.7,23.69,23.69,214500.0,17.8709,17.8785,17.8709,17.8709,214500.0
2009-12-17 12:40:00,23.7,23.71,23.69,23.69,427200.0,17.8785,17.886,17.8709,17.8709,427200.0
2009-12-17 12:50:00,23.69,23.71,23.69,23.7,196600.0,17.8709,17.886,17.8709,17.8785,196600.0
2009-12-17 13:00:00,23.7,23.72,23.69,23.7,358900.0,17.8785,17.8936,17.8709,17.8785,358900.0
2009-12-17 13:10:00,23.7,23.77,23.69,23.74,215400.0,17.8785,17.9313,17.8709,17.9087,215400.0
2009-12-17 13:20:00,23.74,23.75,23.74,23.74,193500.0,17.9087,17.9162,17.9087,17.9087,193500.0
2009-12-17 13:30:00,23.74,23.75,23.71,23.72,187200.0,17.9087,17.9162,17.886,17.8936,187200.0
2009-12-17 13:40:00,23.71,23.72,23.68,23.69,213200.0,17.886,17.8936,17.8634,17.8709,213200.0
2009-12-17 13:50:00,23.69,23.74,23.69,23.72,405200.0,17.8709,17.9087,17.8709,17.8936,405200.0
2009-12-17 14:00:00,23.72,23.74,23.7,23.72,214100.0,17.8936,17.9087,17.8785,17.8936,214100.0
2009-12-17 14:10:00,23.72,23.74,23.72,23.74,145500.0,17.8936,17.9087,17.8936,17.9087,145500.0
2009-12-17 14:20:00,23.74,23.76,23.74,23.75,207100.0,17.9087,17.9237,17.9087,17.9162,207100.0
2009-12-17 14:30:00,23.76,23.79,23.74,23.79,152800.0,17.9237,17.9464,17.9087,17.9464,152800.0
2009-12-17 14:40:00,23.78,23.79,23.74,23.75,208500.0,17.9388,17.9464,17.9087,17.9162,208500.0
2009-12-17 14:50:00,23.75,23.76,23.7,23.71,296400.0,17.9162,17.9237,17.8785,17.886,296400.0
2009-12-17 15:00:00,23.71,23.75,23.7,23.72,286700.0,17.886,17.9162,17.8785,17.8936,286700.0
2009-12-17 15:10:00,23.72,23.73,23.69,23.72,197900.0,17.8936,17.9011,17.8709,17.8936,197900.0
2009-12-17 15:20:00,23.72,23.76,23.72,23.73,369900.0,17.8936,17.9237,17.8936,17.9011,369900.0
2009-12-17 15:30:00,23.73,23.79,23.73,23.79,390700.0,17.9011,17.9464,17.9011,17.9464,390700.0
2009-12-17 15:40:00,23.79,23.81,23.73,23.74,536600.0,17.9464,17.9615,17.9011,17.9087,536600.0
2009-12-17 15:50:00,23.74,23.77,23.69,23.69,1086800.0,17.9087,17.9313,17.8709,17.8709,1086800.0
2009-12-18 09:30:00,23.81,23.81,23.7,23.77,2507900.0,17.9615,17.9615,17.8785,17.9313,2507900.0
2009-12-18 09:40:00,23.76,23.81,23.71,23.73,272400.0,17.9237,17.9615,17.886,17.9011,272400.0
2009-12-18 09:50:00,23.73,23.75,23.72,23.72,285400.0,17.9011,17.9162,17.8936,17.8936,285400.0
2009-12-18 10:00:00,23.72,23.76,23.7,23.7,252000.0,17.8936,17.9237,17.8785,17.8785,252000.0
2009-12-18 10:10:00,23.72,23.73,23.69,23.71,218400.0,17.8936,17.9011,17.8709,17.886,218400.0
2009-12-18 10:20:00,23.71,23.71,23.68,23.69,304800.0,17.886,17.886,17.8634,17.8709,304800.0
2009-12-18 10:30:00,23.69,23.72,23.69,23.7,186900.0,17.8709,17.8936,17.8709,17.8785,186900.0
2009-12-18 10:40:00,23.7,23.71,23.6,23.6,437400.0,17.8785,17.886,17.803,17.803,437400.0
2009-12-18 10:50:00,23.6,23.61,23.56,23.56,394800.0,17.803,17.8106,17.7729,17.7729,394800.0
2009-12-18 11:00:00,23.56,23.6,23.52,23.52,338900.0,17.7729,17.803,17.7427,17.7427,338900.0
2009-12-18 11:10:00,23.52,23.57,23.5,23.56,384300.0,17.7427,17.7804,17.7276,17.7729,384300.0
2009-12-18 11:20:00,23.56,23.58,23.48,23.48,459000.0,17.7729,17.788,17.7125,17.7125,459000.0
2009-12-18 11:30:00,23.48,23.51,23.48,23.5,174600.0,17.7125,17.7352,17.7125,17.7276,174600.0
2009-12-18 11:40:00,23.5,23.51,23.49,23.5,236600.0,17.7276,17.7352,17.7201,17.7276,236600.0
2009-12-18 11:50:00,23.5,23.52,23.48,23.49,220100.0,17.7276,17.7427,17.7125,17.7201,220100.0
2009-12-18 12:00:00,23.5,23.54,23.49,23.53,355400.0,17.7276,17.7578,17.7201,17.7502,355400.0
2009-12-18 12:10:00,23.53,23.53,23.51,23.52,187500.0,17.7502,17.7502,17.7352,17.7427,187500.0
2009-12-18 12:20:00,23.52,23.52,23.51,23.51,202900.0,17.7427,17.7427,17.7352,17.7352,202900.0
2009-12-18 12:30:00,23.51,23.6,23.51,23.6,373900.0,17.7352,17.803,17.7352,17.803,373900.0
2009-12-18 12:40:00,23.6,23.6,23.57,23.58,207600.0,17.803,17.803,17.7804,17.788,207600.0
2009-12-18 12:50:00,23.58,23.61,23.58,23.61,235000.0,17.788,17.8106,17.788,17.8106,235000.0
2009-12-18 13:00:00,23.61,23.62,23.6,23.6,128400.0,17.8106,17.8181,17.803,17.803,128400.0
2009-12-18 13:10:00,23.6,23.64,23.6,23.64,172800.0,17.803,17.8332,17.803,17.8332,172800.0
2009-12-18 13:20:00,23.64,23.68,23.63,23.66,448200.0,17.8332,17.8634,17.8257,17.8483,448200.0
2009-12-18 13:30:00,23.67,23.68,23.65,23.66,280100.0,17.8559,17.8634,17.8408,17.8483,280100.0
2009-12-18 13:40:00,23.66,23.68,23.63,23.65,361800.0,17.8483,17.8634,17.8257,17.8408,361800.0
2009-12-18 13:50:00,23.64,23.65,23.6,23.6,194700.0,17.8332,17.8408,17.803,17.803,194700.0
2009-12-18 14:00:00,23.6,23.63,23.59,23.62,168000.0,17.803,17.8257,17.7955,17.8181,168000.0
2009-12-18 14:10:00,23.63,23.63,23.57,23.62,273500.0,17.8257,17.8257,17.7804,17.8181,273500.0
2009-12-18 14:20:00,23.62,23.63,23.61,23.61,125800.0,17.8181,17.8257,17.8106,17.8106,125800.0
2009-12-18 14:30:00,23.61,23.62,23.6,23.6,193800.0,17.8106,17.8181,17.803,17.803,193800.0
2009-12-18 14:40:00,23.6,23.61,23.6,23.6,212200.0,17.803,17.8106,17.803,17.803,212200.0
2009-12-18 14:50:00,23.6,23.61,23.59,23.59,130900.0,17.803,17.8106,17.7955,17.7955,130900.0
2009-12-18 15:00:00,23.6,23.62,23.59,23.6,261700.0,17.803,17.8181,17.7955,17.803,261700.0
2009-12-18 15:10:00,23.6,23.63,23.59,23.62,311500.0,17.803,17.8257,17.7955,17.8181,311500.0
2009-12-18 15:20:00,23.63,23.63,23.58,23.58,354200.0,17.8257,17.8257,17.788,17.788,354200.0
2009-12-18 15:30:00,23.59,23.61,23.58,23.61,404500.0,17.7955,17.8106,17.788,17.8106,404500.0
2009-12-18 15:40:00,23.6,23.6,23.51,23.51,899800.0,17.803,17.803,17.7352,17.7352,899800.0
2009-12-18 15:50:00,23.52,23.64,23.5,23.64,1232700.0,17.7427,17.8332,17.7276,17.8332,1232700.0
2009-12-21 09:30:00,23.69,23.93,23.67,23.9,414800.0,17.8709,18.052,17.8559,18.0294,414800.0
2009-12-21 09:40:00,23.9,23.95,23.85,23.93,276600.0,18.0294,18.0671,17.9916,18.052,276600.0
2009-12-21 09:50:00,23.92,23.94,23.79,23.85,209500.0,18.0444,18.0595,17.9464,17.9916,209500.0
2009-12-21 10:00:00,23.84,23.95,23.83,23.91,210200.0,17.9841,18.0671,17.9766,18.0369,210200.0
2009-12-21 10:10:00,23.91,24.0,23.91,23.97,341300.0,18.0369,18.1048,18.0369,18.0822,341300.0
2009-12-21 10:20:00,23.98,24.0,23.93,23.94,213300.0,18.0897,18.1048,18.052,18.0595,213300.0
2009-12-21 10:30:00,23.93,23.96,23.9,23.91,136000.0,18.052,18.0746,18.0294,18.0369,136000.0
2009-12-21 10:40:00,23.91,23.94,23.83,23.83,132100.0,18.0369,18.0595,17.9766,17.9766,132100.0
2009-12-21 10:50:00,23.83,23.87,23.78,23.78,155200.0,17.9766,18.0067,17.9388,17.9388,155200.0
2009-12-21 11:00:00,23.79,23.85,23.78,23.84,90900.0,17.9464,17.9916,17.9388,17.9841,90900.0
2009-12-21 11:10:00,23.84,23.86,23.84,23.86,64000.0,17.9841,17.9992,17.9841,17.9992,64000.0
2009-12-21 11:20:00,23.86,23.86,23.83,23.84,86200.0,17.9992,17.9992,17.9766,17.9841,86200.0
2009-12-21 11:30:00,23.85,23.85,23.82,23.83,123800.0,17.9916,17.9916,17.969,17.9766,123800.0
2009-12-21 11:40:00,23.83,23.83,23.82,23.83,144100.0,17.9766,17.9766,17.969,17.9766,144100.0
2009-12-21 11:50:00,23.83,23.83,23.8,23.81,92500.0,17.9766,17.9766,17.9539,17.9615,92500.0
2009-12-21 12:00:00,23.8,23.85,23.8,23.85,98100.0,17.9539,17.9916,17.9539,17.9916,98100.0
2009-12-21 12:10:00,23.85,23.89,23.85,23.89,131800.0,17.9916,18.0218,17.9916,18.0218,131800.0
2009-12-21 12:20:00,23.9,23.9,23.87,23.87,60900.0,18.0294,18.0294,18.0067,18.0067,60900.0
2009-12-21 12:30:00,23.87,23.9,23.86,23.89,84300.0,18.0067,18.0294,17.9992,18.0218,84300.0
2009-12-21 12:40:00,23.9,23.92,23.86,23.87,139100.0,18.0294,18.0444,17.9992,18.0067,139100.0
2009-12-21 12:50:00,23.86,23.89,23.86,23.89,54300.0,17.9992,18.0218,17.9992,18.0218,54300.0
2009-12-21 13:00:00,23.89,23.9,23.85,23.89,122100.0,18.0218,18.0294,17.9916,18.0218,122100.0
2009-12-21 13:10:00,23.89,23.93,23.88,23.93,126500.0,18.0218,18.052,18.0143,18.052,126500.0
2009-12-21 13:20:00,23.93,23.95,23.92,23.94,72700.0,18.052,18.0671,18.0444,18.0595,72700.0
2009-12-21 13:30:00,23.93,23.94,23.89,23.91,125100.0,18.052,18.0595,18.0218,18.0369,125100.0
2009-12-21 13:40:00,23.92,23.92,23.89,23.9,59600.0,18.0444,18.0444,18.0218,18.0294,59600.0
2009-12-21 13:50:00,23.89,23.94,23.89,23.93,88600.0,18.0218,18.0595,18.0218,18.052,88600.0
2009-12-21 14:00:00,23.94,23.95,23.91,23.92,97100.0,18.0595,18.0671,18.0369,18.0444,97100.0
2009-12-21 14:10:00,23.93,23.94,23.89,23.89,127800.0,18.052,18.0595,18.0218,18.0218,127800.0
2009-12-21 14:20:00,23.89,23.9,23.87,23.88,112700.0,18.0218,18.0294,18.0067,18.0143,112700.0
2009-12-21 14:30:00,23.88,23.88,23.85,23.88,77300.0,18.0143,18.0143,17.9916,18.0143,77300.0
2009-12-21 14:40:00,23.88,23.88,23.84,23.84,91100.0,18.0143,18.0143,17.9841,17.9841,91100.0
2009-12-21 14:50:00,23.85,23.86,23.84,23.86,79800.0,17.9916,17.9992,17.9841,17.9992,79800.0
2009-12-21 15:00:00,23.86,23.86,23.85,23.86,92400.0,17.9992,17.9992,17.9916,17.9992,92400.0
2009-12-21 15:10:00,23.85,23.86,23.82,23.84,133000.0,17.9916,17.9992,17.969,17.9841,133000.0
2009-12-21 15:20:00,23.83,23.84,23.8,23.83,127100.0,17.9766,17.9841,17.9539,17.9766,127100.0
2009-12-21 15:30:00,23.83,23.87,23.82,23.87,217200.0,17.9766,18.0067,17.969,18.0067,217200.0
2009-12-21 15:40:00,23.86,23.89,23.84,23.86,427000.0,17.9992,18.0218,17.9841,17.9992,427000.0
2009-12-21 15:50:00,23.86,23.87,23.82,23.85,873500.0,17.9992,18.0067,17.969,17.9916,873500.0
2009-12-22 09:30:00,23.9,24.0,23.87,23.95,621700.0,18.0294,18.1048,18.0067,18.0671,621700.0
2009-12-22 09:40:00,23.95,24.04,23.92,24.04,303000.0,18.0671,18.135,18.0444,18.135,303000.0
2009-12-22 09:50:00,24.04,24.08,23.97,23.98,291500.0,18.135,18.1651,18.0822,18.0897,291500.0
2009-12-22 10:00:00,23.99,24.19,23.99,24.19,562900.0,18.0973,18.2481,18.0973,18.2481,562900.0
2009-12-22 10:10:00,24.18,24.42,24.18,24.41,750400.0,18.2406,18.4216,18.2406,18.4141,750400.0
2009-12-22 10:20:00,24.41,24.5,24.4,24.41,698000.0,18.4141,18.482,18.4065,18.4141,698000.0
2009-12-22 10:30:00,24.41,24.42,24.34,24.36,318200.0,18.4141,18.4216,18.3613,18.3764,318200.0
2009-12-22 10:40:00,24.35,24.43,24.34,24.35,430300.0,18.3688,18.4292,18.3613,18.3688,430300.0
2009-12-22 10:50:00,24.34,24.35,24.25,24.26,698600.0,18.3613,18.3688,18.2934,18.3009,698600.0
2009-12-22 11:00:00,24.26,24.26,24.2,24.2,744200.0,18.3009,18.3009,18.2557,18.2557,744200.0
2009-12-22 11:10:00,24.2,24.23,24.16,24.17,687700.0,18.2557,18.2783,18.2255,18.233,687700.0
2009-12-22 11:20:00,24.17,24.2,24.12,24.18,582700.0,18.233,18.2557,18.1953,18.2406,582700.0
2009-12-22 11:30:00,24.17,24.17,24.1,24.13,340400.0,18.233,18.233,18.1802,18.2029,340400.0
2009-12-22 11:40:00,24.13,24.15,24.09,24.09,161100.0,18.2029,18.2179,18.1727,18.1727,161100.0
2009-12-22 11:50:00,24.09,24.13,24.07,24.13,726700.0,18.1727,18.2029,18.1576,18.2029,726700.0
2009-12-22 12:00:00,24.13,24.15,24.09,24.11,173100.0,18.2029,18.2179,18.1727,18.1878,173100.0
2009-12-22 12:10:00,24.11,24.13,24.09,24.13,168100.0,18.1878,18.2029,18.1727,18.2029,168100.0
2009-12-22 12:20:00,24.12,24.15,24.12,24.15,144200.0,18.1953,18.2179,18.1953,18.2179,144200.0
2009-12-22 12:30:00,24.15,24.18,24.14,24.16,179500.0,18.2179,18.2406,18.2104,18.2255,179500.0
2009-12-22 12:40:00,24.17,24.17,24.13,24.15,462600.0,18.233,18.233,18.2029,18.2179,462600.0
2009-12-22 12:50:00,24.15,24.15,24.09,24.1,441400.0,18.2179,18.2179,18.1727,18.1802,441400.0
2009-12-22 13:00:00,24.1,24.13,24.08,24.09,633400.0,18.1802,18.2029,18.1651,18.1727,633400.0
2009-12-22 13:10:00,24.09,24.12,24.08,24.1,732800.0,18.1727,18.1953,18.1651,18.1802,732800.0
2009-12-22 13:20:00,24.11,24.13,24.1,24.1,228500.0,18.1878,18.2029,18.1802,18.1802,228500.0
2009-12-22 13:30:00,24.11,24.12,24.09,24.11,248100.0,18.1878,18.1953,18.1727,18.1878,248100.0
2009-12-22 13:40:00,24.1,24.12,24.08,24.09,297100.0,18.1802,18.1953,18.1651,18.1727,297100.0
2009-12-22 13:50:00,24.09,24.13,24.09,24.13,108900.0,18.1727,18.2029,18.1727,18.2029,108900.0
2009-12-22 14:00:00,24.12,24.13,24.12,24.12,78400.0,18.1953,18.2029,18.1953,18.1953,78400.0
2009-12-22 14:10:00,24.13,24.14,24.12,24.13,68800.0,18.2029,18.2104,18.1953,18.2029,68800.0
2009-12-22 14:20:00,24.13,24.14,24.1,24.11,218300.0,18.2029,18.2104,18.1802,18.1878,218300.0
2009-12-22 14:30:00,24.11,24.11,24.05,24.06,222700.0,18.1878,18.1878,18.1425,18.1501,222700.0
2009-12-22 14:40:00,24.06,24.08,23.98,23.98,520100.0,18.1501,18.1651,18.0897,18.0897,520100.0
2009-12-22 14:50:00,23.98,23.99,23.95,23.95,335200.0,18.0897,18.0973,18.0671,18.0671,335200.0
2009-12-22 15:00:00,23.95,23.96,23.89,23.9,293100.0,18.0671,18.0746,18.0218,18.0294,293100.0
2009-12-22 15:10:00,23.9,23.9,23.84,23.85,403300.0,18.0294,18.0294,17.9841,17.9916,403300.0
2009-12-22 15:20:00,23.84,23.88,23.84,23.86,377100.0,17.9841,18.0143,17.9841,17.9992,377100.0
2009-12-22 15:30:00,23.85,23.88,23.81,23.81,620700.0,17.9916,18.0143,17.9615,17.9615,620700.0
2009-12-22 15:40:00,23.82,23.89,23.81,23.87,637200.0,17.969,18.0218,17.9615,18.0067,637200.0
2009-12-22 15:50:00,23.87,23.88,23.83,23.84,922200.0,18.0067,18.0143,17.9766,17.9841,922200.0
2009-12-23 09:30:00,23.88,23.95,23.63,23.66,731800.0,18.0143,18.0671,17.8257,17.8483,731800.0
2009-12-23 09:40:00,23.66,23.66,23.4,23.51,1094700.0,17.8483,17.8483,17.6522,17.7352,1094700.0
2009-12-23 09:50:00,23.5,23.51,23.45,23.46,888900.0,17.7276,17.7352,17.6899,17.6974,888900.0
2009-12-23 10:00:00,23.46,23.48,23.31,23.37,1383000.0,17.6974,17.7125,17.5843,17.6295,1383000.0
2009-12-23 10:10:00,23.37,23.43,23.35,23.41,353300.0,17.6295,17.6748,17.6145,17.6597,353300.0
2009-12-23 10:20:00,23.41,23.44,23.37,23.38,616000.0,17.6597,17.6823,17.6295,17.6371,616000.0
2009-12-23 10:30:00,23.39,23.43,23.38,23.43,267600.0,17.6446,17.6748,17.6371,17.6748,267600.0
2009-12-23 10:40:00,23.43,23.44,23.35,23.36,440800.0,17.6748,17.6823,17.6145,17.622,440800.0
2009-12-23 10:50:00,23.36,23.42,23.33,23.37,297000.0,17.622,17.6673,17.5994,17.6295,297000.0
2009-12-23 11:00:00,23.38,23.42,23.35,23.4,280500.0,17.6371,17.6673,17.6145,17.6522,280500.0
2009-12-23 11:10:00,23.4,23.45,23.38,23.43,366700.0,17.6522,17.6899,17.6371,17.6748,366700.0
2009-12-23 11:20:00,23.42,23.44,23.4,23.43,191100.0,17.6673,17.6823,17.6522,17.6748,191100.0
2009-12-23 11:30:00,23.43,23.44,23.41,23.43,227300.0,17.6748,17.6823,17.6597,17.6748,227300.0
2009-12-23 11:40:00,23.43,23.44,23.39,23.41,309800.0,17.6748,17.6823,17.6446,17.6597,309800.0
2009-12-23 11:50:00,23.41,23.43,23.4,23.4,192700.0,17.6597,17.6748,17.6522,17.6522,192700.0
2009-12-23 12:00:00,23.4,23.41,23.39,23.4,165400.0,17.6522,17.6597,17.6446,17.6522,165400.0
2009-12-23 12:10:00,23.39,23.42,23.39,23.42,196900.0,17.6446,17.6673,17.6446,17.6673,196900.0
2009-12-23 12:20:00,23.41,23.43,23.4,23.41,178900.0,17.6597,17.6748,17.6522,17.6597,178900.0
2009-12-23 12:30:00,23.4,23.44,23.4,23.4,222000.0,17.6522,17.6823,17.6522,17.6522,222000.0
2009-12-23 12:40:00,23.4,23.41,23.39,23.41,159400.0,17.6522,17.6597,17.6446,17.6597,159400.0
2009-12-23 12:50:00,23.4,23.43,23.39,23.42,359600.0,17.6522,17.6748,17.6446,17.6673,359600.0
2009-12-23 13:00:00,23.41,23.41,23.35,23.4,411000.0,17.6597,17.6597,17.6145,17.6522,411000.0
2009-12-23 13:10:00,23.4,23.41,23.39,23.41,97900.0,17.6522,17.6597,17.6446,17.6597,97900.0
2009-12-23 13:20:00,23.41,23.43,23.39,23.41,304900.0,17.6597,17.6748,17.6446,17.6597,304900.0
2009-12-23 13:30:00,23.41,23.42,23.38,23.38,312900.0,17.6597,17.6673,17.6371,17.6371,312900.0
2009-12-23 13:40:00,23.39,23.43,23.37,23.4,204000.0,17.6446,17.6748,17.6295,17.6522,204000.0
2009-12-23 13:50:00,23.41,23.44,23.39,23.44,238800.0,17.6597,17.6823,17.6446,17.6823,238800.0
2009-12-23 14:00:00,23.44,23.48,23.42,23.48,199900.0,17.6823,17.7125,17.6673,17.7125,199900.0
2009-12-23 14:10:00,23.48,23.49,23.46,23.46,160400.0,17.7125,17.7201,17.6974,17.6974,160400.0
2009-12-23 14:20:00,23.46,23.48,23.46,23.46,132400.0,17.6974,17.7125,17.6974,17.6974,132400.0
2009-12-23 14:30:00,23.47,23.48,23.45,23.47,262800.0,17.705,17.7125,17.6899,17.705,262800.0
2009-12-23 14:40:00,23.47,23.48,23.46,23.47,187000.0,17.705,17.7125,17.6974,17.705,187000.0
2009-12-23 14:50:00,23.47,23.47,23.42,23.44,221800.0,17.705,17.705,17.6673,17.6823,221800.0
2009-12-23 15:00:00,23.43,23.45,23.41,23.42,250400.0,17.6748,17.6899,17.6597,17.6673,250400.0
2009-12-23 15:10:00,23.42,23.47,23.41,23.46,329000.0,17.6673,17.705,17.6597,17.6974,329000.0
2009-12-23 15:20:00,23.45,23.47,23.45,23.47,133900.0,17.6899,17.705,17.6899,17.705,133900.0
2009-12-23 15:30:00,23.47,23.5,23.46,23.49,179800.0,17.705,17.7276,17.6974,17.7201,179800.0
2009-12-23 15:40:00,23.49,23.55,23.49,23.55,426100.0,17.7201,17.7653,17.7201,17.7653,426100.0
2009-12-23 15:50:00,23.54,23.56,23.52,23.55,600500.0,17.7578,17.7729,17.7427,17.7653,600500.0
2009-12-24 09:30:00,23.52,23.66,23.47,23.56,269500.0,17.7427,17.8483,17.705,17.7729,269500.0
2009-12-24 09:40:00,23.56,23.57,23.5,23.52,183500.0,17.7729,17.7804,17.7276,17.7427,183500.0
2009-12-24 09:50:00,23.53,23.6,23.53,23.56,172700.0,17.7502,17.803,17.7502,17.7729,172700.0
2009-12-24 10:00:00,23.56,23.65,23.56,23.64,164200.0,17.7729,17.8408,17.7729,17.8332,164200.0
2009-12-24 10:10:00,23.64,23.66,23.54,23.54,240800.0,17.8332,17.8483,17.7578,17.7578,240800.0
2009-12-24 10:20:00,23.55,23.6,23.53,23.59,101400.0,17.7653,17.803,17.7502,17.7955,101400.0
2009-12-24 10:30:00,23.59,23.6,23.55,23.55,99400.0,17.7955,17.803,17.7653,17.7653,99400.0
2009-12-24 10:40:00,23.55,23.56,23.55,23.56,68600.0,17.7653,17.7729,17.7653,17.7729,68600.0
2009-12-24 10:50:00,23.55,23.56,23.52,23.55,116200.0,17.7653,17.7729,17.7427,17.7653,116200.0
2009-12-24 11:00:00,23.54,23.55,23.54,23.54,68800.0,17.7578,17.7653,17.7578,17.7578,68800.0
2009-12-24 11:10:00,23.54,23.55,23.54,23.55,81000.0,17.7578,17.7653,17.7578,17.7653,81000.0
2009-12-24 11:20:00,23.55,23.58,23.54,23.55,165900.0,17.7653,17.788,17.7578,17.7653,165900.0
2009-12-24 11:30:00,23.55,23.56,23.55,23.56,47000.0,17.7653,17.7729,17.7653,17.7729,47000.0
2009-12-24 11:40:00,23.56,23.56,23.55,23.56,40300.0,17.7729,17.7729,17.7653,17.7729,40300.0
2009-12-24 11:50:00,23.55,23.58,23.55,23.55,141500.0,17.7653,17.788,17.7653,17.7653,141500.0
2009-12-24 12:00:00,23.56,23.61,23.55,23.6,133800.0,17.7729,17.8106,17.7653,17.803,133800.0
2009-12-24 12:10:00,23.6,23.66,23.59,23.65,301200.0,17.803,17.8483,17.7955,17.8408,301200.0
2009-12-24 12:20:00,23.66,23.66,23.62,23.62,126400.0,17.8483,17.8483,17.8181,17.8181,126400.0
2009-12-24 12:30:00,23.63,23.63,23.62,23.63,53500.0,17.8257,17.8257,17.8181,17.8257,53500.0
2009-12-24 12:40:00,23.63,23.68,23.62,23.67,194800.0,17.8257,17.8634,17.8181,17.8559,194800.0
2009-12-24 12:50:00,23.67,23.68,23.65,23.66,392700.0,17.8559,17.8634,17.8408,17.8483,392700.0
2009-12-28 09:30:00,23.7,23.85,23.62,23.76,253900.0,17.8785,17.9916,17.8181,17.9237,253900.0
2009-12-28 09:40:00,23.76,23.78,23.71,23.77,124400.0,17.9237,17.9388,17.886,17.9313,124400.0
2009-12-28 09:50:00,23.78,23.78,23.74,23.75,65400.0,17.9388,17.9388,17.9087,17.9162,65400.0
2009-12-28 10:00:00,23.76,23.76,23.67,23.72,92000.0,17.9237,17.9237,17.8559,17.8936,92000.0
2009-12-28 10:10:00,23.72,23.72,23.62,23.64,130900.0,17.8936,17.8936,17.8181,17.8332,130900.0
2009-12-28 10:20:00,23.64,23.66,23.63,23.66,103900.0,17.8332,17.8483,17.8257,17.8483,103900.0
2009-12-28 10:30:00,23.66,23.66,23.61,23.63,99500.0,17.8483,17.8483,17.8106,17.8257,99500.0
2009-12-28 10:40:00,23.62,23.63,23.62,23.62,49700.0,17.8181,17.8257,17.8181,17.8181,49700.0
2009-12-28 10:50:00,23.63,23.63,23.57,23.57,79900.0,17.8257,17.8257,17.7804,17.7804,79900.0
2009-12-28 11:00:00,23.58,23.58,23.53,23.54,148200.0,17.788,17.788,17.7502,17.7578,148200.0
2009-12-28 11:10:00,23.54,23.55,23.5,23.51,129800.0,17.7578,17.7653,17.7276,17.7352,129800.0
2009-12-28 11:20:00,23.52,23.54,23.51,23.54,79400.0,17.7427,17.7578,17.7352,17.7578,79400.0
2009-12-28 11:30:00,23.54,23.58,23.53,23.57,83400.0,17.7578,17.788,17.7502,17.7804,83400.0
2009-12-28 11:40:00,23.57,23.59,23.55,23.55,126400.0,17.7804,17.7955,17.7653,17.7653,126400.0
2009-12-28 11:50:00,23.55,23.58,23.54,23.55,143500.0,17.7653,17.788,17.7578,17.7653,143500.0
2009-12-28 12:00:00,23.55,23.56,23.55,23.55,76500.0,17.7653,17.7729,17.7653,17.7653,76500.0
2009-12-28 12:10:00,23.55,23.58,23.55,23.56,66700.0,17.7653,17.788,17.7653,17.7729,66700.0
2009-12-28 12:20:00,23.57,23.59,23.56,23.58,68800.0,17.7804,17.7955,17.7729,17.788,68800.0
2009-12-28 12:30:00,23.58,23.6,23.58,23.59,37100.0,17.788,17.803,17.788,17.7955,37100.0
2009-12-28 12:40:00,23.59,23.62,23.59,23.62,62100.0,17.7955,17.8181,17.7955,17.8181,62100.0
2009-12-28 12:50:00,23.62,23.64,23.61,23.63,31500.0,17.8181,17.8332,17.8106,17.8257,31500.0
2009-12-28 13:00:00,23.63,23.65,23.63,23.65,58700.0,17.8257,17.8408,17.8257,17.8408,58700.0
2009-12-28 13:10:00,23.64,23.66,23.63,23.63,115800.0,17.8332,17.8483,17.8257,17.8257,115800.0
2009-12-28 13:20:00,23.63,23.64,23.6,23.62,113700.0,17.8257,17.8332,17.803,17.8181,113700.0
2009-12-28 13:30:00,23.61,23.62,23.58,23.58,157700.0,17.8106,17.8181,17.788,17.788,157700.0
2009-12-28 13:40:00,23.58,23.59,23.58,23.58,40700.0,17.788,17.7955,17.788,17.788,40700.0
2009-12-28 13:50:00,23.58,23.6,23.58,23.59,47100.0,17.788,17.803,17.788,17.7955,47100.0
2009-12-28 14:00:00,23.6,23.61,23.55,23.57,126300.0,17.803,17.8106,17.7653,17.7804,126300.0
2009-12-28 14:10:00,23.56,23.57,23.53,23.53,114600.0,17.7729,17.7804,17.7502,17.7502,114600.0
2009-12-28 14:20:00,23.53,23.53,23.5,23.51,111700.0,17.7502,17.7502,17.7276,17.7352,111700.0
2009-12-28 14:30:00,23.51,23.55,23.5,23.52,177700.0,17.7352,17.7653,17.7276,17.7427,177700.0
2009-12-28 14:40:00,23.52,23.55,23.52,23.52,374000.0,17.7427,17.7653,17.7427,17.7427,374000.0
2009-12-28 14:50:00,23.52,23.53,23.49,23.52,164500.0,17.7427,17.7502,17.7201,17.7427,164500.0
2009-12-28 15:00:00,23.53,23.54,23.52,23.54,69900.0,17.7502,17.7578,17.7427,17.7578,69900.0
2009-12-28 15:10:00,23.54,23.56,23.54,23.55,105200.0,17.7578,17.7729,17.7578,17.7653,105200.0
2009-12-28 15:20:00,23.55,23.56,23.51,23.54,210400.0,17.7653,17.7729,17.7352,17.7578,210400.0
2009-12-28 15:30:00,23.53,23.57,23.53,23.57,130400.0,17.7502,17.7804,17.7502,17.7804,130400.0
2009-12-28 15:40:00,23.57,23.62,23.56,23.62,252100.0,17.7804,17.8181,17.7729,17.8181,252100.0
2009-12-28 15:50:00,23.62,23.66,23.61,23.65,756800.0,17.8181,17.8483,17.8106,17.8408,756800.0
2009-12-29 09:30:00,23.71,23.74,23.62,23.7,150800.0,17.886,17.9087,17.8181,17.8785,150800.0
2009-12-29 09:40:00,23.69,23.72,23.64,23.64,123300.0,17.8709,17.8936,17.8332,17.8332,123300.0
2009-12-29 09:50:00,23.64,23.66,23.62,23.62,85500.0,17.8332,17.8483,17.8181,17.8181,85500.0
2009-12-29 10:00:00,23.63,23.63,23.55,23.57,170700.0,17.8257,17.8257,17.7653,17.7804,170700.0
2009-12-29 10:10:00,23.58,23.61,23.57,23.6,135800.0,17.788,17.8106,17.7804,17.803,135800.0
2009-12-29 10:20:00,23.6,23.62,23.59,23.6,45300.0,17.803,17.8181,17.7955,17.803,45300.0
2009-12-29 10:30:00,23.61,23.62,23.6,23.61,57100.0,17.8106,17.8181,17.803,17.8106,57100.0
2009-12-29 10:40:00,23.6,23.61,23.59,23.61,63700.0,17.803,17.8106,17.7955,17.8106,63700.0
2009-12-29 10:50:00,23.61,23.62,23.6,23.61,129800.0,17.8106,17.8181,17.803,17.8106,129800.0
2009-12-29 11:00:00,23.61,23.63,23.61,23.63,38700.0,17.8106,17.8257,17.8106,17.8257,38700.0
2009-12-29 11:10:00,23.63,23.64,23.62,23.64,64400.0,17.8257,17.8332,17.8181,17.8332,64400.0
2009-12-29 11:20:00,23.63,23.67,23.58,23.59,129800.0,17.8257,17.8559,17.788,17.7955,129800.0
2009-12-29 11:30:00,23.59,23.64,23.59,23.63,276900.0,17.7955,17.8332,17.7955,17.8257,276900.0
2009-12-29 11:40:00,23.62,23.63,23.61,23.61,53200.0,17.8181,17.8257,17.8106,17.8106,53200.0
2009-12-29 11:50:00,23.62,23.62,23.61,23.61,60400.0,17.8181,17.8181,17.8106,17.8106,60400.0
2009-12-29 12:00:00,23.61,23.62,23.6,23.6,61700.0,17.8106,17.8181,17.803,17.803,61700.0
2009-12-29 12:10:00,23.61,23.62,23.59,23.6,140000.0,17.8106,17.8181,17.7955,17.803,140000.0
2009-12-29 12:20:00,23.6,23.62,23.58,23.58,162900.0,17.803,17.8181,17.788,17.788,162900.0
2009-12-29 12:30:00,23.59,23.59,23.58,23.59,29700.0,17.7955,17.7955,17.788,17.7955,29700.0
2009-12-29 12:40:00,23.59,23.61,23.58,23.6,50200.0,17.7955,17.8106,17.788,17.803,50200.0
2009-12-29 12:50:00,23.61,23.61,23.57,23.57,42300.0,17.8106,17.8106,17.7804,17.7804,42300.0
2009-12-29 13:00:00,23.57,23.6,23.57,23.6,33400.0,17.7804,17.803,17.7804,17.803,33400.0
2009-12-29 13:10:00,23.6,23.61,23.59,23.6,23400.0,17.803,17.8106,17.7955,17.803,23400.0
2009-12-29 13:20:00,23.61,23.63,23.6,23.63,38400.0,17.8106,17.8257,17.803,17.8257,38400.0
2009-12-29 13:30:00,23.63,23.63,23.6,23.62,78700.0,17.8257,17.8257,17.803,17.8181,78700.0
2009-12-29 13:40:00,23.63,23.64,23.6,23.61,124200.0,17.8257,17.8332,17.803,17.8106,124200.0
2009-12-29 13:50:00,23.62,23.62,23.59,23.59,48600.0,17.8181,17.8181,17.7955,17.7955,48600.0
2009-12-29 14:00:00,23.6,23.6,23.56,23.57,136700.0,17.803,17.803,17.7729,17.7804,136700.0
2009-12-29 14:10:00,23.57,23.58,23.56,23.56,117100.0,17.7804,17.788,17.7729,17.7729,117100.0
2009-12-29 14:20:00,23.56,23.57,23.56,23.56,101100.0,17.7729,17.7804,17.7729,17.7729,101100.0
2009-12-29 14:30:00,23.57,23.57,23.55,23.56,132100.0,17.7804,17.7804,17.7653,17.7729,132100.0
2009-12-29 14:40:00,23.55,23.6,23.54,23.57,240500.0,17.7653,17.803,17.7578,17.7804,240500.0
2009-12-29 14:50:00,23.56,23.6,23.52,23.53,158800.0,17.7729,17.803,17.7427,17.7502,158800.0
2009-12-29 15:00:00,23.52,23.56,23.52,23.54,102300.0,17.7427,17.7729,17.7427,17.7578,102300.0
2009-12-29 15:10:00,23.55,23.59,23.54,23.59,78400.0,17.7653,17.7955,17.7578,17.7955,78400.0
2009-12-29 15:20:00,23.59,23.61,23.56,23.61,114100.0,17.7955,17.8106,17.7729,17.8106,114100.0
2009-12-29 15:30:00,23.61,23.63,23.6,23.63,82700.0,17.8106,17.8257,17.803,17.8257,82700.0
2009-12-29 15:40:00,23.63,23.65,23.62,23.64,118600.0,17.8257,17.8408,17.8181,17.8332,118600.0
2009-12-29 15:50:00,23.64,23.64,23.58,23.58,368900.0,17.8332,17.8332,17.788,17.788,368900.0
2009-12-30 09:30:00,23.47,23.63,23.47,23.63,153900.0,17.705,17.8257,17.705,17.8257,153900.0
2009-12-30 09:40:00,23.63,23.69,23.58,23.58,177700.0,17.8257,17.8709,17.788,17.788,177700.0
2009-12-30 09:50:00,23.58,23.62,23.55,23.6,79400.0,17.788,17.8181,17.7653,17.803,79400.0
2009-12-30 10:00:00,23.59,23.61,23.55,23.56,130500.0,17.7955,17.8106,17.7653,17.7729,130500.0
2009-12-30 10:10:00,23.56,23.62,23.55,23.6,114300.0,17.7729,17.8181,17.7653,17.803,114300.0
2009-12-30 10:20:00,23.59,23.62,23.57,23.58,96100.0,17.7955,17.8181,17.7804,17.788,96100.0
2009-12-30 10:30:00,23.58,23.59,23.55,23.55,66600.0,17.788,17.7955,17.7653,17.7653,66600.0
2009-12-30 10:40:00,23.55,23.58,23.54,23.55,120600.0,17.7653,17.788,17.7578,17.7653,120600.0
2009-12-30 10:50:00,23.55,23.59,23.55,23.57,70200.0,17.7653,17.7955,17.7653,17.7804,70200.0
2009-12-30 11:00:00,23.57,23.58,23.54,23.55,130900.0,17.7804,17.788,17.7578,17.7653,130900.0
2009-12-30 11:10:00,23.55,23.56,23.51,23.51,135400.0,17.7653,17.7729,17.7352,17.7352,135400.0
2009-12-30 11:20:00,23.51,23.52,23.49,23.51,72100.0,17.7352,17.7427,17.7201,17.7352,72100.0
2009-12-30 11:30:00,23.51,23.53,23.5,23.52,31500.0,17.7352,17.7502,17.7276,17.7427,31500.0
2009-12-30 11:40:00,23.52,23.53,23.5,23.53,43000.0,17.7427,17.7502,17.7276,17.7502,43000.0
2009-12-30 11:50:00,23.53,23.61,23.52,23.61,177600.0,17.7502,17.8106,17.7427,17.8106,177600.0
2009-12-30 12:00:00,23.62,23.62,23.59,23.59,64600.0,17.8181,17.8181,17.7955,17.7955,64600.0
2009-12-30 12:10:00,23.59,23.6,23.57,23.57,45400.0,17.7955,17.803,17.7804,17.7804,45400.0
2009-12-30 12:20:00,23.57,23.61,23.57,23.61,60600.0,17.7804,17.8106,17.7804,17.8106,60600.0
2009-12-30 12:30:00,23.61,23.61,23.52,23.52,132800.0,17.8106,17.8106,17.7427,17.7427,132800.0
2009-12-30 12:40:00,23.52,23.54,23.48,23.48,213500.0,17.7427,17.7578,17.7125,17.7125,213500.0
2009-12-30 12:50:00,23.48,23.5,23.44,23.48,164800.0,17.7125,17.7276,17.6823,17.7125,164800.0
2009-12-30 13:00:00,23.48,23.53,23.48,23.49,64900.0,17.7125,17.7502,17.7125,17.7201,64900.0
2009-12-30 13:10:00,23.49,23.5,23.48,23.49,59300.0,17.7201,17.7276,17.7125,17.7201,59300.0
2009-12-30 13:20:00,23.49,23.5,23.48,23.48,36200.0,17.7201,17.7276,17.7125,17.7125,36200.0
2009-12-30 13:30:00,23.48,23.49,23.43,23.43,89600.0,17.7125,17.7201,17.6748,17.6748,89600.0
2009-12-30 13:40:00,23.43,23.44,23.42,23.42,51300.0,17.6748,17.6823,17.6673,17.6673,51300.0
2009-12-30 13:50:00,23.42,23.42,23.39,23.4,100200.0,17.6673,17.6673,17.6446,17.6522,100200.0
2009-12-30 14:00:00,23.39,23.4,23.39,23.39,41400.0,17.6446,17.6522,17.6446,17.6446,41400.0
2009-12-30 14:10:00,23.4,23.4,23.39,23.4,43500.0,17.6522,17.6522,17.6446,17.6522,43500.0
2009-12-30 14:20:00,23.39,23.4,23.39,23.39,73400.0,17.6446,17.6522,17.6446,17.6446,73400.0
2009-12-30 14:30:00,23.39,23.42,23.39,23.42,127800.0,17.6446,17.6673,17.6446,17.6673,127800.0
2009-12-30 14:40:00,23.42,23.43,23.41,23.43,79400.0,17.6673,17.6748,17.6597,17.6748,79400.0
2009-12-30 14:50:00,23.42,23.45,23.42,23.45,103000.0,17.6673,17.6899,17.6673,17.6899,103000.0
2009-12-30 15:00:00,23.44,23.45,23.41,23.45,174600.0,17.6823,17.6899,17.6597,17.6899,174600.0
2009-12-30 15:10:00,23.45,23.45,23.42,23.43,144100.0,17.6899,17.6899,17.6673,17.6748,144100.0
2009-12-30 15:20:00,23.43,23.45,23.43,23.45,80300.0,17.6748,17.6899,17.6748,17.6899,80300.0
2009-12-30 15:30:00,23.44,23.48,23.41,23.46,274700.0,17.6823,17.7125,17.6597,17.6974,274700.0
2009-12-30 15:40:00,23.47,23.5,23.46,23.5,228900.0,17.705,17.7276,17.6974,17.7276,228900.0
2009-12-30 15:50:00,23.49,23.52,23.49,23.51,264000.0,17.7201,17.7427,17.7201,17.7352,264000.0
2009-12-31 09:30:00,23.51,23.6,23.48,23.57,218100.0,17.7352,17.803,17.7125,17.7804,218100.0
2009-12-31 09:40:00,23.56,23.58,23.52,23.55,115300.0,17.7729,17.788,17.7427,17.7653,115300.0
2009-12-31 09:50:00,23.54,23.55,23.51,23.53,137500.0,17.7578,17.7653,17.7352,17.7502,137500.0
2009-12-31 10:00:00,23.52,23.54,23.49,23.52,148600.0,17.7427,17.7578,17.7201,17.7427,148600.0
2009-12-31 10:10:00,23.53,23.53,23.47,23.49,138100.0,17.7502,17.7502,17.705,17.7201,138100.0
2009-12-31 10:20:00,23.49,23.54,23.49,23.5,110300.0,17.7201,17.7578,17.7201,17.7276,110300.0
2009-12-31 10:30:00,23.5,23.58,23.5,23.58,111400.0,17.7276,17.788,17.7276,17.788,111400.0
2009-12-31 10:40:00,23.58,23.59,23.57,23.58,51200.0,17.788,17.7955,17.7804,17.788,51200.0
2009-12-31 10:50:00,23.58,23.6,23.57,23.59,55300.0,17.788,17.803,17.7804,17.7955,55300.0
2009-12-31 11:00:00,23.59,23.6,23.57,23.59,70500.0,17.7955,17.803,17.7804,17.7955,70500.0
2009-12-31 11:10:00,23.58,23.58,23.57,23.57,46800.0,17.788,17.788,17.7804,17.7804,46800.0
2009-12-31 11:20:00,23.57,23.58,23.55,23.57,101700.0,17.7804,17.788,17.7653,17.7804,101700.0
2009-12-31 11:30:00,23.56,23.57,23.49,23.49,163100.0,17.7729,17.7804,17.7201,17.7201,163100.0
2009-12-31 11:40:00,23.49,23.51,23.49,23.51,66900.0,17.7201,17.7352,17.7201,17.7352,66900.0
2009-12-31 11:50:00,23.5,23.51,23.47,23.47,92600.0,17.7276,17.7352,17.705,17.705,92600.0
2009-12-31 12:00:00,23.48,23.48,23.4,23.4,91300.0,17.7125,17.7125,17.6522,17.6522,91300.0
2009-12-31 12:10:00,23.4,23.41,23.4,23.4,27400.0,17.6522,17.6597,17.6522,17.6522,27400.0
2009-12-31 12:20:00,23.41,23.43,23.4,23.41,103100.0,17.6597,17.6748,17.6522,17.6597,103100.0
2009-12-31 12:30:00,23.42,23.42,23.41,23.41,29500.0,17.6673,17.6673,17.6597,17.6597,29500.0
2009-12-31 12:40:00,23.41,23.45,23.41,23.44,93600.0,17.6597,17.6899,17.6597,17.6823,93600.0
2009-12-31 12:50:00,23.44,23.47,23.44,23.47,22200.0,17.6823,17.705,17.6823,17.705,22200.0
2009-12-31 13:00:00,23.46,23.49,23.46,23.48,43900.0,17.6974,17.7201,17.6974,17.7125,43900.0
2009-12-31 13:10:00,23.48,23.49,23.48,23.48,44100.0,17.7125,17.7201,17.7125,17.7125,44100.0
2009-12-31 13:20:00,23.48,23.52,23.48,23.52,39800.0,17.7125,17.7427,17.7125,17.7427,39800.0
2009-12-31 13:30:00,23.53,23.53,23.52,23.52,29300.0,17.7502,17.7502,17.7427,17.7427,29300.0
2009-12-31 13:40:00,23.52,23.55,23.52,23.55,37800.0,17.7427,17.7653,17.7427,17.7653,37800.0
2009-12-31 13:50:00,23.54,23.55,23.54,23.55,40900.0,17.7578,17.7653,17.7578,17.7653,40900.0
2009-12-31 14:00:00,23.55,23.57,23.55,23.56,59600.0,17.7653,17.7804,17.7653,17.7729,59600.0
2009-12-31 14:10:00,23.56,23.58,23.56,23.58,44200.0,17.7729,17.788,17.7729,17.788,44200.0
2009-12-31 14:20:00,23.57,23.58,23.57,23.57,44200.0,17.7804,17.788,17.7804,17.7804,44200.0
2009-12-31 14:30:00,23.57,23.6,23.54,23.58,203700.0,17.7804,17.803,17.7578,17.788,203700.0
2009-12-31 14:40:00,23.57,23.58,23.57,23.57,45200.0,17.7804,17.788,17.7804,17.7804,45200.0
2009-12-31 14:50:00,23.58,23.59,23.56,23.59,110500.0,17.788,17.7955,17.7729,17.7955,110500.0
2009-12-31 15:00:00,23.59,23.6,23.57,23.59,113900.0,17.7955,17.803,17.7804,17.7955,113900.0
2009-12-31 15:10:00,23.59,23.59,23.57,23.57,46600.0,17.7955,17.7955,17.7804,17.7804,46600.0
2009-12-31 15:20:00,23.58,23.58,23.57,23.57,66600.0,17.788,17.788,17.7804,17.7804,66600.0
2009-12-31 15:30:00,23.58,23.58,23.5,23.51,294500.0,17.788,17.788,17.7276,17.7352,294500.0
2009-12-31 15:40:00,23.52,23.52,23.4,23.42,485900.0,17.7427,17.7427,17.6522,17.6673,485900.0
2009-12-31 15:50:00,23.42,23.46,23.38,23.38,573500.0,17.6673,17.6974,17.6371,17.6371,573500.0
2010-01-04 09:30:00,23.51,23.59,23.3,23.4,515900.0,17.7352,17.7955,17.5767,17.6522,515900.0
2010-01-04 09:40:00,23.4,23.48,23.36,23.37,547300.0,17.6522,17.7125,17.622,17.6295,547300.0
2010-01-04 09:50:00,23.37,23.41,23.36,23.39,254100.0,17.6295,17.6597,17.622,17.6446,254100.0
2010-01-04 10:00:00,23.4,23.42,23.33,23.34,262900.0,17.6522,17.6673,17.5994,17.6069,262900.0
2010-01-04 10:10:00,23.34,23.35,23.3,23.33,156200.0,17.6069,17.6145,17.5767,17.5994,156200.0
2010-01-04 10:20:00,23.32,23.34,23.32,23.33,160100.0,17.5918,17.6069,17.5918,17.5994,160100.0
2010-01-04 10:30:00,23.32,23.33,23.29,23.31,336500.0,17.5918,17.5994,17.5692,17.5843,336500.0
2010-01-04 10:40:00,23.31,23.35,23.3,23.33,137100.0,17.5843,17.6145,17.5767,17.5994,137100.0
2010-01-04 10:50:00,23.34,23.35,23.27,23.27,200600.0,17.6069,17.6145,17.5541,17.5541,200600.0
2010-01-04 11:00:00,23.28,23.3,23.27,23.28,147700.0,17.5617,17.5767,17.5541,17.5617,147700.0
2010-01-04 11:10:00,23.27,23.28,23.24,23.25,121900.0,17.5541,17.5617,17.5315,17.539,121900.0
2010-01-04 11:20:00,23.25,23.28,23.24,23.28,195800.0,17.539,17.5617,17.5315,17.5617,195800.0
2010-01-04 11:30:00,23.28,23.3,23.24,23.25,126500.0,17.5617,17.5767,17.5315,17.539,126500.0
2010-01-04 11:40:00,23.24,23.3,23.22,23.29,466700.0,17.5315,17.5767,17.5164,17.5692,466700.0
2010-01-04 11:50:00,23.3,23.3,23.27,23.28,139800.0,17.5767,17.5767,17.5541,17.5617,139800.0
2010-01-04 12:00:00,23.28,23.29,23.24,23.25,107000.0,17.5617,17.5692,17.5315,17.539,107000.0
2010-01-04 12:10:00,23.25,23.29,23.24,23.28,202700.0,17.539,17.5692,17.5315,17.5617,202700.0
2010-01-04 12:20:00,23.28,23.3,23.28,23.29,117100.0,17.5617,17.5767,17.5617,17.5692,117100.0
2010-01-04 12:30:00,23.3,23.32,23.29,23.31,255900.0,17.5767,17.5918,17.5692,17.5843,255900.0
2010-01-04 12:40:00,23.3,23.33,23.29,23.31,232200.0,17.5767,17.5994,17.5692,17.5843,232200.0
2010-01-04 12:50:00,23.31,23.33,23.3,23.33,305400.0,17.5843,17.5994,17.5767,17.5994,305400.0
2010-01-04 13:00:00,23.33,23.38,23.32,23.37,166400.0,17.5994,17.6371,17.5918,17.6295,166400.0
2010-01-04 13:10:00,23.37,23.38,23.32,23.33,115000.0,17.6295,17.6371,17.5918,17.5994,115000.0
2010-01-04 13:20:00,23.32,23.32,23.3,23.3,111500.0,17.5918,17.5918,17.5767,17.5767,111500.0
2010-01-04 13:30:00,23.3,23.34,23.3,23.33,164500.0,17.5767,17.6069,17.5767,17.5994,164500.0
2010-01-04 13:40:00,23.31,23.34,23.29,23.3,398800.0,17.5843,17.6069,17.5692,17.5767,398800.0
2010-01-04 13:50:00,23.29,23.3,23.22,23.24,210800.0,17.5692,17.5767,17.5164,17.5315,210800.0
2010-01-04 14:00:00,23.25,23.25,23.2,23.2,132300.0,17.539,17.539,17.5013,17.5013,132300.0
2010-01-04 14:10:00,23.2,23.24,23.2,23.23,134400.0,17.5013,17.5315,17.5013,17.5239,134400.0
2010-01-04 14:20:00,23.24,23.24,23.21,23.21,118500.0,17.5315,17.5315,17.5088,17.5088,118500.0
2010-01-04 14:30:00,23.21,23.24,23.21,23.23,150800.0,17.5088,17.5315,17.5088,17.5239,150800.0
2010-01-04 14:40:00,23.24,23.25,23.23,23.25,107000.0,17.5315,17.539,17.5239,17.539,107000.0
2010-01-04 14:50:00,23.25,23.25,23.22,23.22,118800.0,17.539,17.539,17.5164,17.5164,118800.0
2010-01-04 15:00:00,23.22,23.23,23.19,23.19,190100.0,17.5164,17.5239,17.4938,17.4938,190100.0
2010-01-04 15:10:00,23.19,23.21,23.19,23.21,247800.0,17.4938,17.5088,17.4938,17.5088,247800.0
2010-01-04 15:20:00,23.2,23.21,23.18,23.2,178500.0,17.5013,17.5088,17.4862,17.5013,178500.0
2010-01-04 15:30:00,23.2,23.2,23.14,23.14,283400.0,17.5013,17.5013,17.456,17.456,283400.0
2010-01-04 15:40:00,23.14,23.19,23.14,23.16,476700.0,17.456,17.4938,17.456,17.4711,476700.0
2010-01-04 15:50:00,23.16,23.17,23.16,23.17,679400.0,17.4711,17.4787,17.4711,17.4787,679400.0
2010-01-05 09:30:00,23.08,23.13,22.91,22.91,1169200.0,17.4108,17.4485,17.2825,17.2825,1169200.0
2010-01-05 09:40:00,22.91,23.0,22.91,22.94,605900.0,17.2825,17.3504,17.2825,17.3052,605900.0
2010-01-05 09:50:00,22.94,22.94,22.81,22.81,547800.0,17.3052,17.3052,17.2071,17.2071,547800.0
2010-01-05 10:00:00,22.81,22.92,22.74,22.92,674000.0,17.2071,17.2901,17.1543,17.2901,674000.0
2010-01-05 10:10:00,22.92,23.0,22.92,22.96,376700.0,17.2901,17.3504,17.2901,17.3203,376700.0
2010-01-05 10:20:00,22.97,23.03,22.96,23.02,138100.0,17.3278,17.3731,17.3203,17.3655,138100.0
2010-01-05 10:30:00,23.02,23.03,22.99,23.03,233200.0,17.3655,17.3731,17.3429,17.3731,233200.0
2010-01-05 10:40:00,23.03,23.07,23.02,23.02,200800.0,17.3731,17.4032,17.3655,17.3655,200800.0
2010-01-05 10:50:00,23.02,23.03,23.01,23.02,172600.0,17.3655,17.3731,17.358,17.3655,172600.0
2010-01-05 11:00:00,23.02,23.02,23.01,23.01,126600.0,17.3655,17.3655,17.358,17.358,126600.0
2010-01-05 11:10:00,23.01,23.02,22.99,23.01,515600.0,17.358,17.3655,17.3429,17.358,515600.0
2010-01-05 11:20:00,23.01,23.02,22.91,22.91,552900.0,17.358,17.3655,17.2825,17.2825,552900.0
2010-01-05 11:30:00,22.92,22.92,22.87,22.89,312000.0,17.2901,17.2901,17.2524,17.2674,312000.0
2010-01-05 11:40:00,22.89,22.89,22.85,22.86,193600.0,17.2674,17.2674,17.2373,17.2448,193600.0
2010-01-05 11:50:00,22.86,22.87,22.81,22.82,203800.0,17.2448,17.2524,17.2071,17.2146,203800.0
2010-01-05 12:00:00,22.81,22.82,22.78,22.8,391500.0,17.2071,17.2146,17.1845,17.1996,391500.0
2010-01-05 12:10:00,22.79,22.8,22.78,22.79,161200.0,17.192,17.1996,17.1845,17.192,161200.0
2010-01-05 12:20:00,22.78,22.84,22.78,22.79,393000.0,17.1845,17.2297,17.1845,17.192,393000.0
2010-01-05 12:30:00,22.79,22.79,22.76,22.79,123500.0,17.192,17.192,17.1694,17.192,123500.0
2010-01-05 12:40:00,22.78,22.82,22.77,22.82,199100.0,17.1845,17.2146,17.1769,17.2146,199100.0
2010-01-05 12:50:00,22.82,22.86,22.8,22.85,139000.0,17.2146,17.2448,17.1996,17.2373,139000.0
2010-01-05 13:00:00,22.85,22.86,22.85,22.85,100600.0,17.2373,17.2448,17.2373,17.2373,100600.0
2010-01-05 13:10:00,22.85,22.86,22.8,22.8,320000.0,17.2373,17.2448,17.1996,17.1996,320000.0
2010-01-05 13:20:00,22.81,22.81,22.76,22.77,202700.0,17.2071,17.2071,17.1694,17.1769,202700.0
2010-01-05 13:30:00,22.77,22.82,22.76,22.82,160300.0,17.1769,17.2146,17.1694,17.2146,160300.0
2010-01-05 13:40:00,22.82,22.86,22.8,22.86,272700.0,17.2146,17.2448,17.1996,17.2448,272700.0
2010-01-05 13:50:00,22.86,22.88,22.78,22.78,533700.0,17.2448,17.2599,17.1845,17.1845,533700.0
2010-01-05 14:00:00,22.78,22.86,22.78,22.85,263600.0,17.1845,17.2448,17.1845,17.2373,263600.0
2010-01-05 14:10:00,22.85,22.88,22.84,22.86,462800.0,17.2373,17.2599,17.2297,17.2448,462800.0
2010-01-05 14:20:00,22.86,22.9,22.86,22.87,291600.0,17.2448,17.275,17.2448,17.2524,291600.0
2010-01-05 14:30:00,22.88,22.88,22.85,22.85,216000.0,17.2599,17.2599,17.2373,17.2373,216000.0
2010-01-05 14:40:00,22.85,22.86,22.85,22.85,168600.0,17.2373,17.2448,17.2373,17.2373,168600.0
2010-01-05 14:50:00,22.86,22.88,22.85,22.86,260500.0,17.2448,17.2599,17.2373,17.2448,260500.0
2010-01-05 15:00:00,22.87,22.9,22.86,22.88,351500.0,17.2524,17.275,17.2448,17.2599,351500.0
2010-01-05 15:10:00,22.89,22.9,22.86,22.87,361300.0,17.2674,17.275,17.2448,17.2524,361300.0
2010-01-05 15:20:00,22.86,22.88,22.86,22.87,560000.0,17.2448,17.2599,17.2448,17.2524,560000.0
2010-01-05 15:30:00,22.88,22.91,22.87,22.91,430500.0,17.2599,17.2825,17.2524,17.2825,430500.0
2010-01-05 15:40:00,22.91,22.92,22.87,22.89,588500.0,17.2825,17.2901,17.2524,17.2674,588500.0
2010-01-05 15:50:00,22.89,22.92,22.88,22.91,786900.0,17.2674,17.2901,17.2599,17.2825,786900.0
2010-01-06 09:30:00,22.84,22.98,22.75,22.81,470000.0,17.2297,17.3353,17.1618,17.2071,470000.0
2010-01-06 09:40:00,22.81,22.96,22.8,22.92,565900.0,17.2071,17.3203,17.1996,17.2901,565900.0
2010-01-06 09:50:00,22.93,22.93,22.84,22.87,680700.0,17.2976,17.2976,17.2297,17.2524,680700.0
2010-01-06 10:00:00,22.88,22.95,22.85,22.93,824900.0,17.2599,17.3127,17.2373,17.2976,824900.0
2010-01-06 10:10:00,22.92,23.02,22.92,23.02,634300.0,17.2901,17.3655,17.2901,17.3655,634300.0
2010-01-06 10:20:00,23.02,23.06,22.97,22.99,430600.0,17.3655,17.3957,17.3278,17.3429,430600.0
2010-01-06 10:30:00,22.98,22.99,22.91,22.97,271400.0,17.3353,17.3429,17.2825,17.3278,271400.0
2010-01-06 10:40:00,22.97,22.98,22.89,22.93,460700.0,17.3278,17.3353,17.2674,17.2976,460700.0
2010-01-06 10:50:00,22.93,22.99,22.9,22.94,207000.0,17.2976,17.3429,17.275,17.3052,207000.0
2010-01-06 11:00:00,22.93,22.99,22.92,22.99,196300.0,17.2976,17.3429,17.2901,17.3429,196300.0
2010-01-06 11:10:00,22.99,23.03,22.98,23.0,364800.0,17.3429,17.3731,17.3353,17.3504,364800.0
2010-01-06 11:20:00,23.0,23.03,22.99,23.01,289800.0,17.3504,17.3731,17.3429,17.358,289800.0
2010-01-06 11:30:00,23.02,23.09,23.01,23.09,307900.0,17.3655,17.4183,17.358,17.4183,307900.0
2010-01-06 11:40:00,23.09,23.17,23.08,23.11,511600.0,17.4183,17.4787,17.4108,17.4334,511600.0
2010-01-06 11:50:00,23.12,23.14,23.09,23.1,225100.0,17.441,17.456,17.4183,17.4259,225100.0
2010-01-06 12:00:00,23.1,23.13,23.09,23.1,300600.0,17.4259,17.4485,17.4183,17.4259,300600.0
2010-01-06 12:10:00,23.11,23.11,23.01,23.04,393100.0,17.4334,17.4334,17.358,17.3806,393100.0
2010-01-06 12:20:00,23.03,23.06,22.98,22.99,322600.0,17.3731,17.3957,17.3353,17.3429,322600.0
2010-01-06 12:30:00,22.98,22.99,22.96,22.97,131300.0,17.3353,17.3429,17.3203,17.3278,131300.0
2010-01-06 12:40:00,22.97,22.97,22.94,22.94,112600.0,17.3278,17.3278,17.3052,17.3052,112600.0
2010-01-06 12:50:00,22.94,22.99,22.94,22.99,108500.0,17.3052,17.3429,17.3052,17.3429,108500.0
2010-01-06 13:00:00,22.99,23.03,22.98,23.0,225300.0,17.3429,17.3731,17.3353,17.3504,225300.0
2010-01-06 13:10:00,23.0,23.02,22.99,23.0,107900.0,17.3504,17.3655,17.3429,17.3504,107900.0
2010-01-06 13:20:00,22.99,23.0,22.98,23.0,88900.0,17.3429,17.3504,17.3353,17.3504,88900.0
2010-01-06 13:30:00,23.0,23.0,22.98,23.0,170700.0,17.3504,17.3504,17.3353,17.3504,170700.0
2010-01-06 13:40:00,23.0,23.01,22.97,23.01,299300.0,17.3504,17.358,17.3278,17.358,299300.0
2010-01-06 13:50:00,23.0,23.01,22.99,23.0,186400.0,17.3504,17.358,17.3429,17.3504,186400.0
2010-01-06 14:00:00,23.0,23.04,23.0,23.04,120700.0,17.3504,17.3806,17.3504,17.3806,120700.0
2010-01-06 14:10:00,23.03,23.07,23.01,23.02,116800.0,17.3731,17.4032,17.358,17.3655,116800.0
2010-01-06 14:20:00,23.02,23.05,23.01,23.04,205900.0,17.3655,17.3881,17.358,17.3806,205900.0
2010-01-06 14:30:00,23.04,23.05,23.02,23.03,212700.0,17.3806,17.3881,17.3655,17.3731,212700.0
2010-01-06 14:40:00,23.03,23.04,23.0,23.0,149600.0,17.3731,17.3806,17.3504,17.3504,149600.0
2010-01-06 14:50:00,23.0,23.02,22.99,22.99,173700.0,17.3504,17.3655,17.3429,17.3429,173700.0
2010-01-06 15:00:00,23.0,23.01,22.97,22.97,118300.0,17.3504,17.358,17.3278,17.3278,118300.0
2010-01-06 15:10:00,22.97,23.0,22.96,22.96,195800.0,17.3278,17.3504,17.3203,17.3203,195800.0
2010-01-06 15:20:00,22.97,23.01,22.96,23.01,221100.0,17.3278,17.358,17.3203,17.358,221100.0
2010-01-06 15:30:00,23.0,23.05,22.99,23.05,260700.0,17.3504,17.3881,17.3429,17.3881,260700.0
2010-01-06 15:40:00,23.03,23.04,22.97,22.98,436200.0,17.3731,17.3806,17.3278,17.3353,436200.0
2010-01-06 15:50:00,22.98,23.01,22.97,22.99,715700.0,17.3353,17.358,17.3278,17.3429,715700.0
2010-01-07 09:30:00,23.24,23.42,23.07,23.36,942100.0,17.5315,17.6673,17.4032,17.622,942100.0
2010-01-07 09:40:00,23.36,23.61,23.34,23.6,959600.0,17.622,17.8106,17.6069,17.803,959600.0
2010-01-07 09:50:00,23.6,23.78,23.56,23.6,1761400.0,17.803,17.9388,17.7729,17.803,1761400.0
2010-01-07 10:00:00,23.6,23.66,23.57,23.61,568600.0,17.803,17.8483,17.7804,17.8106,568600.0
2010-01-07 10:10:00,23.61,23.78,23.61,23.68,558100.0,17.8106,17.9388,17.8106,17.8634,558100.0
2010-01-07 10:20:00,23.67,23.73,23.67,23.69,209200.0,17.8559,17.9011,17.8559,17.8709,209200.0
2010-01-07 10:30:00,23.69,23.72,23.65,23.66,565200.0,17.8709,17.8936,17.8408,17.8483,565200.0
2010-01-07 10:40:00,23.66,23.7,23.64,23.7,451100.0,17.8483,17.8785,17.8332,17.8785,451100.0
2010-01-07 10:50:00,23.7,23.81,23.69,23.74,444600.0,17.8785,17.9615,17.8709,17.9087,444600.0
2010-01-07 11:00:00,23.74,23.79,23.72,23.73,221800.0,17.9087,17.9464,17.8936,17.9011,221800.0
2010-01-07 11:10:00,23.73,23.74,23.64,23.65,394400.0,17.9011,17.9087,17.8332,17.8408,394400.0
2010-01-07 11:20:00,23.65,23.65,23.57,23.6,366500.0,17.8408,17.8408,17.7804,17.803,366500.0
2010-01-07 11:30:00,23.6,23.65,23.52,23.53,326300.0,17.803,17.8408,17.7427,17.7502,326300.0
2010-01-07 11:40:00,23.52,23.61,23.52,23.6,181600.0,17.7427,17.8106,17.7427,17.803,181600.0
2010-01-07 11:50:00,23.61,23.61,23.59,23.6,140500.0,17.8106,17.8106,17.7955,17.803,140500.0
2010-01-07 12:00:00,23.59,23.6,23.57,23.57,131100.0,17.7955,17.803,17.7804,17.7804,131100.0
2010-01-07 12:10:00,23.57,23.58,23.55,23.58,217800.0,17.7804,17.788,17.7653,17.788,217800.0
2010-01-07 12:20:00,23.58,23.59,23.53,23.53,276500.0,17.788,17.7955,17.7502,17.7502,276500.0
2010-01-07 12:30:00,23.53,23.56,23.46,23.47,313700.0,17.7502,17.7729,17.6974,17.705,313700.0
2010-01-07 12:40:00,23.48,23.48,23.43,23.44,178000.0,17.7125,17.7125,17.6748,17.6823,178000.0
2010-01-07 12:50:00,23.43,23.5,23.43,23.43,313200.0,17.6748,17.7276,17.6748,17.6748,313200.0
2010-01-07 13:00:00,23.44,23.45,23.43,23.43,185300.0,17.6823,17.6899,17.6748,17.6748,185300.0
2010-01-07 13:10:00,23.43,23.45,23.41,23.43,180200.0,17.6748,17.6899,17.6597,17.6748,180200.0
2010-01-07 13:20:00,23.42,23.43,23.38,23.41,282800.0,17.6673,17.6748,17.6371,17.6597,282800.0
2010-01-07 13:30:00,23.41,23.46,23.4,23.45,108200.0,17.6597,17.6974,17.6522,17.6899,108200.0
2010-01-07 13:40:00,23.46,23.46,23.4,23.4,175300.0,17.6974,17.6974,17.6522,17.6522,175300.0
2010-01-07 13:50:00,23.4,23.42,23.36,23.36,262500.0,17.6522,17.6673,17.622,17.622,262500.0
2010-01-07 14:00:00,23.35,23.4,23.34,23.37,350500.0,17.6145,17.6522,17.6069,17.6295,350500.0
2010-01-07 14:10:00,23.37,23.46,23.37,23.43,172000.0,17.6295,17.6974,17.6295,17.6748,172000.0
2010-01-07 14:20:00,23.43,23.44,23.4,23.42,130700.0,17.6748,17.6823,17.6522,17.6673,130700.0
2010-01-07 14:30:00,23.42,23.53,23.42,23.52,298600.0,17.6673,17.7502,17.6673,17.7427,298600.0
2010-01-07 14:40:00,23.53,23.6,23.52,23.6,227100.0,17.7502,17.803,17.7427,17.803,227100.0
2010-01-07 14:50:00,23.6,23.64,23.57,23.63,320100.0,17.803,17.8332,17.7804,17.8257,320100.0
2010-01-07 15:00:00,23.63,23.63,23.54,23.59,510500.0,17.8257,17.8257,17.7578,17.7955,510500.0
2010-01-07 15:10:00,23.59,23.65,23.57,23.62,329000.0,17.7955,17.8408,17.7804,17.8181,329000.0
2010-01-07 15:20:00,23.61,23.64,23.6,23.62,235400.0,17.8106,17.8332,17.803,17.8181,235400.0
2010-01-07 15:30:00,23.62,23.72,23.58,23.71,748700.0,17.8181,17.8936,17.788,17.886,748700.0
2010-01-07 15:40:00,23.71,23.71,23.64,23.64,637900.0,17.886,17.886,17.8332,17.8332,637900.0
2010-01-07 15:50:00,23.64,23.67,23.59,23.65,1098500.0,17.8332,17.8559,17.7955,17.8408,1098500.0
2010-01-08 09:30:00,23.51,23.63,23.42,23.56,449800.0,17.7352,17.8257,17.6673,17.7729,449800.0
2010-01-08 09:40:00,23.55,23.55,23.38,23.41,381000.0,17.7653,17.7653,17.6371,17.6597,381000.0
2010-01-08 09:50:00,23.41,23.47,23.32,23.45,312900.0,17.6597,17.705,17.5918,17.6899,312900.0
2010-01-08 10:00:00,23.46,23.49,23.43,23.44,367100.0,17.6974,17.7201,17.6748,17.6823,367100.0
2010-01-08 10:10:00,23.45,23.48,23.4,23.41,216100.0,17.6899,17.7125,17.6522,17.6597,216100.0
2010-01-08 10:20:00,23.41,23.46,23.37,23.39,239700.0,17.6597,17.6974,17.6295,17.6446,239700.0
2010-01-08 10:30:00,23.39,23.43,23.33,23.33,256300.0,17.6446,17.6748,17.5994,17.5994,256300.0
2010-01-08 10:40:00,23.33,23.34,23.25,23.3,222200.0,17.5994,17.6069,17.539,17.5767,222200.0
2010-01-08 10:50:00,23.29,23.34,23.28,23.33,200300.0,17.5692,17.6069,17.5617,17.5994,200300.0
2010-01-08 11:00:00,23.33,23.33,23.26,23.28,140300.0,17.5994,17.5994,17.5466,17.5617,140300.0
2010-01-08 11:10:00,23.27,23.34,23.27,23.34,89800.0,17.5541,17.6069,17.5541,17.6069,89800.0
2010-01-08 11:20:00,23.34,23.39,23.33,23.35,224400.0,17.6069,17.6446,17.5994,17.6145,224400.0
2010-01-08 11:30:00,23.36,23.37,23.32,23.32,115100.0,17.622,17.6295,17.5918,17.5918,115100.0
2010-01-08 11:40:00,23.33,23.33,23.32,23.32,35000.0,17.5994,17.5994,17.5918,17.5918,35000.0
2010-01-08 11:50:00,23.32,23.41,23.3,23.41,223300.0,17.5918,17.6597,17.5767,17.6597,223300.0
2010-01-08 12:00:00,23.4,23.46,23.4,23.45,158900.0,17.6522,17.6974,17.6522,17.6899,158900.0
2010-01-08 12:10:00,23.44,23.45,23.41,23.42,137100.0,17.6823,17.6899,17.6597,17.6673,137100.0
2010-01-08 12:20:00,23.42,23.48,23.4,23.46,388500.0,17.6673,17.7125,17.6522,17.6974,388500.0
2010-01-08 12:30:00,23.46,23.52,23.44,23.51,200100.0,17.6974,17.7427,17.6823,17.7352,200100.0
2010-01-08 12:40:00,23.51,23.56,23.49,23.51,270700.0,17.7352,17.7729,17.7201,17.7352,270700.0
2010-01-08 12:50:00,23.51,23.59,23.49,23.59,274400.0,17.7352,17.7955,17.7201,17.7955,274400.0
2010-01-08 13:00:00,23.59,23.62,23.56,23.61,184600.0,17.7955,17.8181,17.7729,17.8106,184600.0
2010-01-08 13:10:00,23.61,23.64,23.61,23.62,147900.0,17.8106,17.8332,17.8106,17.8181,147900.0
2010-01-08 13:20:00,23.62,23.64,23.61,23.61,119300.0,17.8181,17.8332,17.8106,17.8106,119300.0
2010-01-08 13:30:00,23.62,23.64,23.6,23.62,171900.0,17.8181,17.8332,17.803,17.8181,171900.0
2010-01-08 13:40:00,23.62,23.63,23.57,23.57,211400.0,17.8181,17.8257,17.7804,17.7804,211400.0
2010-01-08 13:50:00,23.57,23.58,23.5,23.51,125200.0,17.7804,17.788,17.7276,17.7352,125200.0
2010-01-08 14:00:00,23.5,23.52,23.47,23.5,186100.0,17.7276,17.7427,17.705,17.7276,186100.0
2010-01-08 14:10:00,23.51,23.51,23.49,23.5,130300.0,17.7352,17.7352,17.7201,17.7276,130300.0
2010-01-08 14:20:00,23.5,23.51,23.48,23.5,112200.0,17.7276,17.7352,17.7125,17.7276,112200.0
2010-01-08 14:30:00,23.5,23.53,23.49,23.5,109400.0,17.7276,17.7502,17.7201,17.7276,109400.0
2010-01-08 14:40:00,23.5,23.52,23.48,23.49,169400.0,17.7276,17.7427,17.7125,17.7201,169400.0
2010-01-08 14:50:00,23.49,23.5,23.47,23.49,113500.0,17.7201,17.7276,17.705,17.7201,113500.0
2010-01-08 15:00:00,23.49,23.5,23.47,23.49,199500.0,17.7201,17.7276,17.705,17.7201,199500.0
2010-01-08 15:10:00,23.48,23.51,23.48,23.48,163500.0,17.7125,17.7352,17.7125,17.7125,163500.0
2010-01-08 15:20:00,23.49,23.5,23.47,23.47,126100.0,17.7201,17.7276,17.705,17.705,126100.0
2010-01-08 15:30:00,23.47,23.52,23.47,23.52,194800.0,17.705,17.7427,17.705,17.7427,194800.0
2010-01-08 15:40:00,23.52,23.59,23.52,23.56,461100.0,17.7427,17.7955,17.7427,17.7729,461100.0
2010-01-08 15:50:00,23.55,23.59,23.55,23.57,530400.0,17.7653,17.7955,17.7653,17.7804,530400.0
2010-01-11 09:30:00,23.6,23.61,23.39,23.41,625900.0,17.803,17.8106,17.6446,17.6597,625900.0
2010-01-11 09:40:00,23.43,23.43,23.32,23.34,485700.0,17.6748,17.6748,17.5918,17.6069,485700.0
2010-01-11 09:50:00,23.33,23.33,23.23,23.25,366700.0,17.5994,17.5994,17.5239,17.539,366700.0
2010-01-11 10:00:00,23.25,23.32,23.24,23.25,333000.0,17.539,17.5918,17.5315,17.539,333000.0
2010-01-11 10:10:00,23.25,23.35,23.25,23.33,183000.0,17.539,17.6145,17.539,17.5994,183000.0
2010-01-11 10:20:00,23.33,23.37,23.3,23.34,147200.0,17.5994,17.6295,17.5767,17.6069,147200.0
2010-01-11 10:30:00,23.34,23.34,23.31,23.34,125000.0,17.6069,17.6069,17.5843,17.6069,125000.0
2010-01-11 10:40:00,23.34,23.38,23.33,23.38,153800.0,17.6069,17.6371,17.5994,17.6371,153800.0
2010-01-11 10:50:00,23.38,23.4,23.35,23.36,118400.0,17.6371,17.6522,17.6145,17.622,118400.0
2010-01-11 11:00:00,23.35,23.36,23.3,23.36,137700.0,17.6145,17.622,17.5767,17.622,137700.0
2010-01-11 11:10:00,23.35,23.38,23.29,23.3,298800.0,17.6145,17.6371,17.5692,17.5767,298800.0
2010-01-11 11:20:00,23.3,23.31,23.26,23.28,151900.0,17.5767,17.5843,17.5466,17.5617,151900.0
2010-01-11 11:30:00,23.28,23.28,23.26,23.26,72300.0,17.5617,17.5617,17.5466,17.5466,72300.0
2010-01-11 11:40:00,23.27,23.29,23.25,23.25,188300.0,17.5541,17.5692,17.539,17.539,188300.0
2010-01-11 11:50:00,23.25,23.32,23.25,23.3,188900.0,17.539,17.5918,17.539,17.5767,188900.0
2010-01-11 12:00:00,23.3,23.32,23.26,23.26,92200.0,17.5767,17.5918,17.5466,17.5466,92200.0
2010-01-11 12:10:00,23.27,23.29,23.26,23.27,48600.0,17.5541,17.5692,17.5466,17.5541,48600.0
2010-01-11 12:20:00,23.27,23.28,23.23,23.24,89000.0,17.5541,17.5617,17.5239,17.5315,89000.0
2010-01-11 12:30:00,23.23,23.26,23.23,23.26,69300.0,17.5239,17.5466,17.5239,17.5466,69300.0
2010-01-11 12:40:00,23.25,23.26,23.2,23.22,118600.0,17.539,17.5466,17.5013,17.5164,118600.0
2010-01-11 12:50:00,23.23,23.28,23.22,23.26,117300.0,17.5239,17.5617,17.5164,17.5466,117300.0
2010-01-11 13:00:00,23.26,23.26,23.2,23.24,80300.0,17.5466,17.5466,17.5013,17.5315,80300.0
2010-01-11 13:10:00,23.24,23.26,23.23,23.26,113300.0,17.5315,17.5466,17.5239,17.5466,113300.0
2010-01-11 13:20:00,23.26,23.26,23.21,23.22,149500.0,17.5466,17.5466,17.5088,17.5164,149500.0
2010-01-11 13:30:00,23.22,23.26,23.22,23.26,52800.0,17.5164,17.5466,17.5164,17.5466,52800.0
2010-01-11 13:40:00,23.25,23.25,23.22,23.23,99900.0,17.539,17.539,17.5164,17.5239,99900.0
2010-01-11 13:50:00,23.23,23.23,23.21,23.22,86400.0,17.5239,17.5239,17.5088,17.5164,86400.0
2010-01-11 14:00:00,23.22,23.24,23.21,23.23,84700.0,17.5164,17.5315,17.5088,17.5239,84700.0
2010-01-11 14:10:00,23.23,23.28,23.21,23.28,273200.0,17.5239,17.5617,17.5088,17.5617,273200.0
2010-01-11 14:20:00,23.29,23.33,23.28,23.31,209100.0,17.5692,17.5994,17.5617,17.5843,209100.0
2010-01-11 14:30:00,23.31,23.32,23.29,23.32,68300.0,17.5843,17.5918,17.5692,17.5918,68300.0
2010-01-11 14:40:00,23.32,23.34,23.3,23.3,101900.0,17.5918,17.6069,17.5767,17.5767,101900.0
2010-01-11 14:50:00,23.3,23.32,23.28,23.3,139000.0,17.5767,17.5918,17.5617,17.5767,139000.0
2010-01-11 15:00:00,23.3,23.34,23.29,23.34,167100.0,17.5767,17.6069,17.5692,17.6069,167100.0
2010-01-11 15:10:00,23.34,23.36,23.29,23.33,265300.0,17.6069,17.622,17.5692,17.5994,265300.0
2010-01-11 15:20:00,23.33,23.38,23.32,23.37,225400.0,17.5994,17.6371,17.5918,17.6295,225400.0
2010-01-11 15:30:00,23.37,23.42,23.37,23.39,286500.0,17.6295,17.6673,17.6295,17.6446,286500.0
2010-01-11 15:40:00,23.4,23.4,23.35,23.39,306400.0,17.6522,17.6522,17.6145,17.6446,306400.0
2010-01-11 15:50:00,23.39,23.41,23.35,23.39,719500.0,17.6446,17.6597,17.6145,17.6446,719500.0
2010-01-12 09:30:00,23.22,23.41,23.22,23.35,377400.0,17.5164,17.6597,17.5164,17.6145,377400.0
2010-01-12 09:40:00,23.35,23.35,23.12,23.15,641600.0,17.6145,17.6145,17.441,17.4636,641600.0
2010-01-12 09:50:00,23.15,23.35,23.12,23.31,603100.0,17.4636,17.6145,17.441,17.5843,603100.0
2010-01-12 10:00:00,23.31,23.37,23.21,23.21,339200.0,17.5843,17.6295,17.5088,17.5088,339200.0
2010-01-12 10:10:00,23.21,23.31,23.17,23.29,333300.0,17.5088,17.5843,17.4787,17.5692,333300.0
2010-01-12 10:20:00,23.29,23.37,23.26,23.35,212800.0,17.5692,17.6295,17.5466,17.6145,212800.0
2010-01-12 10:30:00,23.34,23.36,23.3,23.33,228200.0,17.6069,17.622,17.5767,17.5994,228200.0
2010-01-12 10:40:00,23.33,23.47,23.33,23.42,290800.0,17.5994,17.705,17.5994,17.6673,290800.0
2010-01-12 10:50:00,23.42,23.42,23.33,23.33,143900.0,17.6673,17.6673,17.5994,17.5994,143900.0
2010-01-12 11:00:00,23.33,23.41,23.33,23.41,309400.0,17.5994,17.6597,17.5994,17.6597,309400.0
2010-01-12 11:10:00,23.4,23.44,23.37,23.37,285900.0,17.6522,17.6823,17.6295,17.6295,285900.0
2010-01-12 11:20:00,23.37,23.39,23.34,23.37,137200.0,17.6295,17.6446,17.6069,17.6295,137200.0
2010-01-12 11:30:00,23.37,23.4,23.29,23.29,210800.0,17.6295,17.6522,17.5692,17.5692,210800.0
2010-01-12 11:40:00,23.29,23.32,23.24,23.25,276900.0,17.5692,17.5918,17.5315,17.539,276900.0
2010-01-12 11:50:00,23.25,23.28,23.23,23.26,101800.0,17.539,17.5617,17.5239,17.5466,101800.0
2010-01-12 12:00:00,23.26,23.27,23.2,23.23,103000.0,17.5466,17.5541,17.5013,17.5239,103000.0
2010-01-12 12:10:00,23.23,23.23,23.2,23.21,58200.0,17.5239,17.5239,17.5013,17.5088,58200.0
2010-01-12 12:20:00,23.21,23.22,23.16,23.19,123800.0,17.5088,17.5164,17.4711,17.4938,123800.0
2010-01-12 12:30:00,23.19,23.19,23.13,23.17,107100.0,17.4938,17.4938,17.4485,17.4787,107100.0
2010-01-12 12:40:00,23.18,23.19,23.15,23.17,122700.0,17.4862,17.4938,17.4636,17.4787,122700.0
2010-01-12 12:50:00,23.16,23.19,23.12,23.16,224000.0,17.4711,17.4938,17.441,17.4711,224000.0
2010-01-12 13:00:00,23.16,23.16,23.1,23.11,194700.0,17.4711,17.4711,17.4259,17.4334,194700.0
2010-01-12 13:10:00,23.11,23.13,23.05,23.06,419600.0,17.4334,17.4485,17.3881,17.3957,419600.0
2010-01-12 13:20:00,23.05,23.08,23.03,23.05,129700.0,17.3881,17.4108,17.3731,17.3881,129700.0
2010-01-12 13:30:00,23.05,23.07,23.02,23.03,116900.0,17.3881,17.4032,17.3655,17.3731,116900.0
2010-01-12 13:40:00,23.03,23.05,23.01,23.01,144000.0,17.3731,17.3881,17.358,17.358,144000.0
2010-01-12 13:50:00,23.01,23.11,23.01,23.11,121200.0,17.358,17.4334,17.358,17.4334,121200.0
2010-01-12 14:00:00,23.11,23.12,23.07,23.12,115000.0,17.4334,17.441,17.4032,17.441,115000.0
2010-01-12 14:10:00,23.12,23.16,23.09,23.13,318200.0,17.441,17.4711,17.4183,17.4485,318200.0
2010-01-12 14:20:00,23.13,23.2,23.12,23.2,161000.0,17.4485,17.5013,17.441,17.5013,161000.0
2010-01-12 14:30:00,23.2,23.2,23.18,23.19,112400.0,17.5013,17.5013,17.4862,17.4938,112400.0
2010-01-12 14:40:00,23.18,23.18,23.07,23.13,504800.0,17.4862,17.4862,17.4032,17.4485,504800.0
2010-01-12 14:50:00,23.14,23.22,23.14,23.2,181100.0,17.456,17.5164,17.456,17.5013,181100.0
2010-01-12 15:00:00,23.2,23.21,23.17,23.2,152400.0,17.5013,17.5088,17.4787,17.5013,152400.0
2010-01-12 15:10:00,23.21,23.21,23.17,23.18,149100.0,17.5088,17.5088,17.4787,17.4862,149100.0
2010-01-12 15:20:00,23.18,23.26,23.18,23.26,193700.0,17.4862,17.5466,17.4862,17.5466,193700.0
2010-01-12 15:30:00,23.26,23.26,23.21,23.23,318300.0,17.5466,17.5466,17.5088,17.5239,318300.0
2010-01-12 15:40:00,23.22,23.29,23.22,23.27,488400.0,17.5164,17.5692,17.5164,17.5541,488400.0
2010-01-12 15:50:00,23.27,23.33,23.26,23.31,674200.0,17.5541,17.5994,17.5466,17.5843,674200.0
2010-01-13 09:30:00,23.46,23.5,23.34,23.4,296800.0,17.6974,17.7276,17.6069,17.6522,296800.0
2010-01-13 09:40:00,23.4,23.42,23.33,23.33,223900.0,17.6522,17.6673,17.5994,17.5994,223900.0
2010-01-13 09:50:00,23.33,23.35,23.29,23.29,202100.0,17.5994,17.6145,17.5692,17.5692,202100.0
2010-01-13 10:00:00,23.3,23.36,23.26,23.34,246400.0,17.5767,17.622,17.5466,17.6069,246400.0
2010-01-13 10:10:00,23.34,23.35,23.25,23.27,203600.0,17.6069,17.6145,17.539,17.5541,203600.0
2010-01-13 10:20:00,23.28,23.28,23.23,23.27,150200.0,17.5617,17.5617,17.5239,17.5541,150200.0
2010-01-13 10:30:00,23.26,23.33,23.23,23.31,310900.0,17.5466,17.5994,17.5239,17.5843,310900.0
2010-01-13 10:40:00,23.31,23.31,23.17,23.18,219600.0,17.5843,17.5843,17.4787,17.4862,219600.0
2010-01-13 10:50:00,23.18,23.26,23.16,23.25,213600.0,17.4862,17.5466,17.4711,17.539,213600.0
2010-01-13 11:00:00,23.26,23.26,23.18,23.23,161900.0,17.5466,17.5466,17.4862,17.5239,161900.0
2010-01-13 11:10:00,23.23,23.26,23.2,23.22,164800.0,17.5239,17.5466,17.5013,17.5164,164800.0
2010-01-13 11:20:00,23.22,23.3,23.21,23.24,260000.0,17.5164,17.5767,17.5088,17.5315,260000.0
2010-01-13 11:30:00,23.24,23.25,23.14,23.15,290500.0,17.5315,17.539,17.456,17.4636,290500.0
2010-01-13 11:40:00,23.14,23.16,23.13,23.13,330300.0,17.456,17.4711,17.4485,17.4485,330300.0
2010-01-13 11:50:00,23.14,23.18,23.13,23.13,318300.0,17.456,17.4862,17.4485,17.4485,318300.0
2010-01-13 12:00:00,23.13,23.18,23.11,23.15,375800.0,17.4485,17.4862,17.4334,17.4636,375800.0
2010-01-13 12:10:00,23.14,23.17,23.13,23.15,203100.0,17.456,17.4787,17.4485,17.4636,203100.0
2010-01-13 12:20:00,23.15,23.2,23.15,23.16,385500.0,17.4636,17.5013,17.4636,17.4711,385500.0
2010-01-13 12:30:00,23.16,23.23,23.16,23.22,319300.0,17.4711,17.5239,17.4711,17.5164,319300.0
2010-01-13 12:40:00,23.21,23.25,23.21,23.24,128600.0,17.5088,17.539,17.5088,17.5315,128600.0
2010-01-13 12:50:00,23.24,23.24,23.16,23.16,280100.0,17.5315,17.5315,17.4711,17.4711,280100.0
2010-01-13 13:00:00,23.16,23.17,23.13,23.15,110700.0,17.4711,17.4787,17.4485,17.4636,110700.0
2010-01-13 13:10:00,23.15,23.16,23.13,23.14,181500.0,17.4636,17.4711,17.4485,17.456,181500.0
2010-01-13 13:20:00,23.15,23.16,23.14,23.16,129000.0,17.4636,17.4711,17.456,17.4711,129000.0
2010-01-13 13:30:00,23.16,23.19,23.12,23.18,246900.0,17.4711,17.4938,17.441,17.4862,246900.0
2010-01-13 13:40:00,23.19,23.19,23.14,23.14,146500.0,17.4938,17.4938,17.456,17.456,146500.0
2010-01-13 13:50:00,23.15,23.16,23.11,23.12,281200.0,17.4636,17.4711,17.4334,17.441,281200.0
2010-01-13 14:00:00,23.13,23.18,23.12,23.18,207100.0,17.4485,17.4862,17.441,17.4862,207100.0
2010-01-13 14:10:00,23.17,23.2,23.16,23.16,141800.0,17.4787,17.5013,17.4711,17.4711,141800.0
2010-01-13 14:20:00,23.16,23.23,23.16,23.22,94800.0,17.4711,17.5239,17.4711,17.5164,94800.0
2010-01-13 14:30:00,23.22,23.25,23.21,23.25,73200.0,17.5164,17.539,17.5088,17.539,73200.0
2010-01-13 14:40:00,23.24,23.26,23.19,23.26,200600.0,17.5315,17.5466,17.4938,17.5466,200600.0
2010-01-13 14:50:00,23.26,23.27,23.22,23.26,161700.0,17.5466,17.5541,17.5164,17.5466,161700.0
2010-01-13 15:00:00,23.25,23.29,23.24,23.29,148900.0,17.539,17.5692,17.5315,17.5692,148900.0
2010-01-13 15:10:00,23.28,23.29,23.24,23.26,187500.0,17.5617,17.5692,17.5315,17.5466,187500.0
2010-01-13 15:20:00,23.26,23.31,23.26,23.29,158400.0,17.5466,17.5843,17.5466,17.5692,158400.0
2010-01-13 15:30:00,23.29,23.37,23.28,23.31,263800.0,17.5692,17.6295,17.5617,17.5843,263800.0
2010-01-13 15:40:00,23.31,23.33,23.21,23.22,395300.0,17.5843,17.5994,17.5088,17.5164,395300.0
2010-01-13 15:50:00,23.22,23.28,23.2,23.21,892000.0,17.5164,17.5617,17.5013,17.5088,892000.0
2010-01-14 09:30:00,23.39,23.4,23.18,23.19,521600.0,17.6446,17.6522,17.4862,17.4938,521600.0
2010-01-14 09:40:00,23.2,23.25,23.17,23.23,333400.0,17.5013,17.539,17.4787,17.5239,333400.0
2010-01-14 09:50:00,23.24,23.28,23.23,23.27,228800.0,17.5315,17.5617,17.5239,17.5541,228800.0
2010-01-14 10:00:00,23.27,23.34,23.24,23.31,408500.0,17.5541,17.6069,17.5315,17.5843,408500.0
2010-01-14 10:10:00,23.3,23.4,23.3,23.37,766600.0,17.5767,17.6522,17.5767,17.6295,766600.0
2010-01-14 10:20:00,23.36,23.38,23.28,23.31,327300.0,17.622,17.6371,17.5617,17.5843,327300.0
2010-01-14 10:30:00,23.32,23.36,23.31,23.34,263700.0,17.5918,17.622,17.5843,17.6069,263700.0
2010-01-14 10:40:00,23.35,23.42,23.34,23.41,463700.0,17.6145,17.6673,17.6069,17.6597,463700.0
2010-01-14 10:50:00,23.41,23.42,23.34,23.37,279300.0,17.6597,17.6673,17.6069,17.6295,279300.0
2010-01-14 11:00:00,23.36,23.37,23.3,23.33,419700.0,17.622,17.6295,17.5767,17.5994,419700.0
2010-01-14 11:10:00,23.34,23.34,23.24,23.25,375400.0,17.6069,17.6069,17.5315,17.539,375400.0
2010-01-14 11:20:00,23.25,23.3,23.25,23.3,181000.0,17.539,17.5767,17.539,17.5767,181000.0
2010-01-14 11:30:00,23.3,23.33,23.3,23.33,184100.0,17.5767,17.5994,17.5767,17.5994,184100.0
2010-01-14 11:40:00,23.33,23.34,23.31,23.32,105900.0,17.5994,17.6069,17.5843,17.5918,105900.0
2010-01-14 11:50:00,23.33,23.34,23.31,23.32,179300.0,17.5994,17.6069,17.5843,17.5918,179300.0
2010-01-14 12:00:00,23.32,23.33,23.3,23.31,124400.0,17.5918,17.5994,17.5767,17.5843,124400.0
2010-01-14 12:10:00,23.31,23.32,23.3,23.31,114700.0,17.5843,17.5918,17.5767,17.5843,114700.0
2010-01-14 12:20:00,23.32,23.32,23.3,23.32,156300.0,17.5918,17.5918,17.5767,17.5918,156300.0
2010-01-14 12:30:00,23.32,23.35,23.3,23.33,240500.0,17.5918,17.6145,17.5767,17.5994,240500.0
2010-01-14 12:40:00,23.33,23.36,23.31,23.33,200700.0,17.5994,17.622,17.5843,17.5994,200700.0
2010-01-14 12:50:00,23.33,23.33,23.28,23.28,59300.0,17.5994,17.5994,17.5617,17.5617,59300.0
2010-01-14 13:00:00,23.28,23.32,23.28,23.32,313700.0,17.5617,17.5918,17.5617,17.5918,313700.0
2010-01-14 13:10:00,23.32,23.32,23.31,23.32,35400.0,17.5918,17.5918,17.5843,17.5918,35400.0
2010-01-14 13:20:00,23.31,23.32,23.31,23.32,87900.0,17.5843,17.5918,17.5843,17.5918,87900.0
2010-01-14 13:30:00,23.32,23.37,23.31,23.33,160100.0,17.5918,17.6295,17.5843,17.5994,160100.0
2010-01-14 13:40:00,23.33,23.34,23.28,23.29,75900.0,17.5994,17.6069,17.5617,17.5692,75900.0
2010-01-14 13:50:00,23.28,23.29,23.26,23.27,131800.0,17.5617,17.5692,17.5466,17.5541,131800.0
2010-01-14 14:00:00,23.26,23.27,23.25,23.25,77400.0,17.5466,17.5541,17.539,17.539,77400.0
2010-01-14 14:10:00,23.25,23.27,23.24,23.24,141200.0,17.539,17.5541,17.5315,17.5315,141200.0
2010-01-14 14:20:00,23.25,23.27,23.23,23.24,150200.0,17.539,17.5541,17.5239,17.5315,150200.0
2010-01-14 14:30:00,23.23,23.24,23.21,23.22,84900.0,17.5239,17.5315,17.5088,17.5164,84900.0
2010-01-14 14:40:00,23.22,23.24,23.21,23.23,116100.0,17.5164,17.5315,17.5088,17.5239,116100.0
2010-01-14 14:50:00,23.23,23.26,23.23,23.24,139900.0,17.5239,17.5466,17.5239,17.5315,139900.0
2010-01-14 15:00:00,23.25,23.29,23.24,23.29,208200.0,17.539,17.5692,17.5315,17.5692,208200.0
2010-01-14 15:10:00,23.28,23.3,23.26,23.29,231000.0,17.5617,17.5767,17.5466,17.5692,231000.0
2010-01-14 15:20:00,23.29,23.29,23.28,23.28,203100.0,17.5692,17.5692,17.5617,17.5617,203100.0
2010-01-14 15:30:00,23.28,23.29,23.2,23.27,564800.0,17.5617,17.5692,17.5013,17.5541,564800.0
2010-01-14 15:40:00,23.27,23.28,23.21,23.21,850800.0,17.5541,17.5617,17.5088,17.5088,850800.0
2010-01-14 15:50:00,23.22,23.25,23.19,23.2,705000.0,17.5164,17.539,17.4938,17.5013,705000.0
2010-01-15 09:30:00,23.06,23.33,23.0,23.24,2137400.0,17.4634,17.6678,17.4179,17.5997,2137400.0
2010-01-15 09:40:00,23.23,23.23,23.13,23.18,400600.0,17.5921,17.5921,17.5164,17.5543,400600.0
2010-01-15 09:50:00,23.18,23.21,23.13,23.17,546500.0,17.5543,17.577,17.5164,17.5467,546500.0
2010-01-15 10:00:00,23.17,23.26,23.15,23.21,635600.0,17.5467,17.6148,17.5315,17.577,635600.0
2010-01-15 10:10:00,23.2,23.28,23.19,23.23,293600.0,17.5694,17.63,17.5618,17.5921,293600.0
2010-01-15 10:20:00,23.23,23.24,23.16,23.19,420100.0,17.5921,17.5997,17.5391,17.5618,420100.0
2010-01-15 10:30:00,23.19,23.24,23.17,23.23,213400.0,17.5618,17.5997,17.5467,17.5921,213400.0
2010-01-15 10:40:00,23.23,23.28,23.18,23.26,315000.0,17.5921,17.63,17.5543,17.6148,315000.0
2010-01-15 10:50:00,23.26,23.27,23.17,23.21,202600.0,17.6148,17.6224,17.5467,17.577,202600.0
2010-01-15 11:00:00,23.21,23.21,23.17,23.2,222500.0,17.577,17.577,17.5467,17.5694,222500.0
2010-01-15 11:10:00,23.2,23.2,23.16,23.18,92200.0,17.5694,17.5694,17.5391,17.5543,92200.0
2010-01-15 11:20:00,23.18,23.2,23.13,23.13,247700.0,17.5543,17.5694,17.5164,17.5164,247700.0
2010-01-15 11:30:00,23.14,23.19,23.11,23.18,177300.0,17.524,17.5618,17.5012,17.5543,177300.0
2010-01-15 11:40:00,23.18,23.26,23.18,23.24,225000.0,17.5543,17.6148,17.5543,17.5997,225000.0
2010-01-15 11:50:00,23.23,23.28,23.22,23.28,180100.0,17.5921,17.63,17.5845,17.63,180100.0
2010-01-15 12:00:00,23.27,23.3,23.27,23.3,123300.0,17.6224,17.6451,17.6224,17.6451,123300.0
2010-01-15 12:10:00,23.3,23.3,23.25,23.25,126200.0,17.6451,17.6451,17.6073,17.6073,126200.0
2010-01-15 12:20:00,23.26,23.26,23.2,23.2,97300.0,17.6148,17.6148,17.5694,17.5694,97300.0
2010-01-15 12:30:00,23.19,23.2,23.12,23.14,194900.0,17.5618,17.5694,17.5088,17.524,194900.0
2010-01-15 12:40:00,23.13,23.14,23.03,23.1,275400.0,17.5164,17.524,17.4407,17.4937,275400.0
2010-01-15 12:50:00,23.1,23.11,23.08,23.1,140800.0,17.4937,17.5012,17.4785,17.4937,140800.0
2010-01-15 13:00:00,23.1,23.12,23.09,23.1,115000.0,17.4937,17.5088,17.4861,17.4937,115000.0
2010-01-15 13:10:00,23.1,23.11,23.09,23.1,42800.0,17.4937,17.5012,17.4861,17.4937,42800.0
2010-01-15 13:20:00,23.11,23.13,23.08,23.11,213800.0,17.5012,17.5164,17.4785,17.5012,213800.0
2010-01-15 13:30:00,23.11,23.12,23.11,23.11,39700.0,17.5012,17.5088,17.5012,17.5012,39700.0
2010-01-15 13:40:00,23.12,23.14,23.06,23.13,197500.0,17.5088,17.524,17.4634,17.5164,197500.0
2010-01-15 13:50:00,23.13,23.18,23.12,23.17,200600.0,17.5164,17.5543,17.5088,17.5467,200600.0
2010-01-15 14:00:00,23.17,23.19,23.17,23.19,69600.0,17.5467,17.5618,17.5467,17.5618,69600.0
2010-01-15 14:10:00,23.18,23.19,23.18,23.19,51000.0,17.5543,17.5618,17.5543,17.5618,51000.0
2010-01-15 14:20:00,23.19,23.21,23.18,23.19,287700.0,17.5618,17.577,17.5543,17.5618,287700.0
2010-01-15 14:30:00,23.19,23.19,23.17,23.17,300800.0,17.5618,17.5618,17.5467,17.5467,300800.0
2010-01-15 14:40:00,23.17,23.18,23.14,23.15,701200.0,17.5467,17.5543,17.524,17.5315,701200.0
2010-01-15 14:50:00,23.15,23.17,23.14,23.17,132600.0,17.5315,17.5467,17.524,17.5467,132600.0
2010-01-15 15:00:00,23.17,23.17,23.15,23.17,296900.0,17.5467,17.5467,17.5315,17.5467,296900.0
2010-01-15 15:10:00,23.17,23.18,23.16,23.18,179800.0,17.5467,17.5543,17.5391,17.5543,179800.0
2010-01-15 15:20:00,23.17,23.19,23.14,23.17,242300.0,17.5467,17.5618,17.524,17.5467,242300.0
2010-01-15 15:30:00,23.17,23.17,23.14,23.15,273500.0,17.5467,17.5467,17.524,17.5315,273500.0
2010-01-15 15:40:00,23.15,23.17,23.13,23.16,396400.0,17.5315,17.5467,17.5164,17.5391,396400.0
2010-01-15 15:50:00,23.15,23.16,23.11,23.11,826000.0,17.5315,17.5391,17.5012,17.5012,826000.0
2010-01-19 09:30:00,23.07,23.1,23.0,23.03,282300.0,17.471,17.4937,17.4179,17.4407,282300.0
2010-01-19 09:40:00,23.03,23.12,23.0,23.02,307900.0,17.4407,17.5088,17.4179,17.4331,307900.0
2010-01-19 09:50:00,23.01,23.08,23.0,23.04,211700.0,17.4255,17.4785,17.4179,17.4482,211700.0
2010-01-19 10:00:00,23.05,23.06,23.0,23.0,257900.0,17.4558,17.4634,17.4179,17.4179,257900.0
2010-01-19 10:10:00,23.01,23.07,22.99,23.06,401100.0,17.4255,17.471,17.4104,17.4634,401100.0
2010-01-19 10:20:00,23.07,23.2,23.07,23.14,274000.0,17.471,17.5694,17.471,17.524,274000.0
2010-01-19 10:30:00,23.15,23.17,23.12,23.16,228400.0,17.5315,17.5467,17.5088,17.5391,228400.0
2010-01-19 10:40:00,23.16,23.23,23.15,23.21,226400.0,17.5391,17.5921,17.5315,17.577,226400.0
2010-01-19 10:50:00,23.21,23.25,23.14,23.15,226300.0,17.577,17.6073,17.524,17.5315,226300.0
2010-01-19 11:00:00,23.15,23.16,23.14,23.15,98800.0,17.5315,17.5391,17.524,17.5315,98800.0
2010-01-19 11:10:00,23.15,23.16,23.11,23.15,131800.0,17.5315,17.5391,17.5012,17.5315,131800.0
2010-01-19 11:20:00,23.15,23.17,23.13,23.14,306200.0,17.5315,17.5467,17.5164,17.524,306200.0
2010-01-19 11:30:00,23.15,23.15,23.1,23.11,225600.0,17.5315,17.5315,17.4937,17.5012,225600.0
2010-01-19 11:40:00,23.11,23.12,23.06,23.08,152300.0,17.5012,17.5088,17.4634,17.4785,152300.0
2010-01-19 11:50:00,23.08,23.1,23.06,23.09,195100.0,17.4785,17.4937,17.4634,17.4861,195100.0
2010-01-19 12:00:00,23.1,23.15,23.1,23.15,88800.0,17.4937,17.5315,17.4937,17.5315,88800.0
2010-01-19 12:10:00,23.15,23.16,23.14,23.15,115200.0,17.5315,17.5391,17.524,17.5315,115200.0
2010-01-19 12:20:00,23.15,23.2,23.15,23.2,215800.0,17.5315,17.5694,17.5315,17.5694,215800.0
2010-01-19 12:30:00,23.19,23.23,23.18,23.19,260800.0,17.5618,17.5921,17.5543,17.5618,260800.0
2010-01-19 12:40:00,23.19,23.2,23.14,23.16,247900.0,17.5618,17.5694,17.524,17.5391,247900.0
2010-01-19 12:50:00,23.16,23.19,23.14,23.15,197600.0,17.5391,17.5618,17.524,17.5315,197600.0
2010-01-19 13:00:00,23.15,23.21,23.12,23.21,97200.0,17.5315,17.577,17.5088,17.577,97200.0
2010-01-19 13:10:00,23.2,23.24,23.19,23.2,95600.0,17.5694,17.5997,17.5618,17.5694,95600.0
2010-01-19 13:20:00,23.2,23.24,23.19,23.24,113300.0,17.5694,17.5997,17.5618,17.5997,113300.0
2010-01-19 13:30:00,23.23,23.24,23.22,23.22,92100.0,17.5921,17.5997,17.5845,17.5845,92100.0
2010-01-19 13:40:00,23.23,23.23,23.2,23.23,115000.0,17.5921,17.5921,17.5694,17.5921,115000.0
2010-01-19 13:50:00,23.22,23.24,23.21,23.21,164300.0,17.5845,17.5997,17.577,17.577,164300.0
2010-01-19 14:00:00,23.22,23.22,23.17,23.17,164700.0,17.5845,17.5845,17.5467,17.5467,164700.0
2010-01-19 14:10:00,23.18,23.21,23.17,23.2,118300.0,17.5543,17.577,17.5467,17.5694,118300.0
2010-01-19 14:20:00,23.19,23.23,23.18,23.19,138400.0,17.5618,17.5921,17.5543,17.5618,138400.0
2010-01-19 14:30:00,23.19,23.19,23.15,23.16,178100.0,17.5618,17.5618,17.5315,17.5391,178100.0
2010-01-19 14:40:00,23.15,23.17,23.14,23.16,119400.0,17.5315,17.5467,17.524,17.5391,119400.0
2010-01-19 14:50:00,23.17,23.22,23.15,23.18,235500.0,17.5467,17.5845,17.5315,17.5543,235500.0
2010-01-19 15:00:00,23.19,23.21,23.18,23.18,168200.0,17.5618,17.577,17.5543,17.5543,168200.0
2010-01-19 15:10:00,23.18,23.19,23.15,23.16,246000.0,17.5543,17.5618,17.5315,17.5391,246000.0
2010-01-19 15:20:00,23.15,23.22,23.15,23.22,436100.0,17.5315,17.5845,17.5315,17.5845,436100.0
2010-01-19 15:30:00,23.22,23.22,23.18,23.18,226600.0,17.5845,17.5845,17.5543,17.5543,226600.0
2010-01-19 15:40:00,23.18,23.19,23.14,23.14,477100.0,17.5543,17.5618,17.524,17.524,477100.0
2010-01-19 15:50:00,23.15,23.17,23.11,23.12,1172600.0,17.5315,17.5467,17.5012,17.5088,1172600.0
2010-01-20 09:30:00,22.94,23.15,22.89,23.08,679700.0,17.3725,17.5315,17.3346,17.4785,679700.0
2010-01-20 09:40:00,23.07,23.14,23.01,23.14,663800.0,17.471,17.524,17.4255,17.524,663800.0
2010-01-20 09:50:00,23.14,23.32,23.13,23.26,1092200.0,17.524,17.6603,17.5164,17.6148,1092200.0
2010-01-20 10:00:00,23.26,23.28,23.0,23.04,603500.0,17.6148,17.63,17.4179,17.4482,603500.0
2010-01-20 10:10:00,23.03,23.07,23.0,23.06,238900.0,17.4407,17.471,17.4179,17.4634,238900.0
2010-01-20 10:20:00,23.05,23.07,22.96,22.98,680700.0,17.4558,17.471,17.3876,17.4028,680700.0
2010-01-20 10:30:00,22.97,23.03,22.95,22.98,284800.0,17.3952,17.4407,17.3801,17.4028,284800.0
2010-01-20 10:40:00,22.99,23.03,22.98,23.01,137700.0,17.4104,17.4407,17.4028,17.4255,137700.0
2010-01-20 10:50:00,23.02,23.02,22.98,23.01,203700.0,17.4331,17.4331,17.4028,17.4255,203700.0
2010-01-20 11:00:00,23.01,23.02,22.91,22.91,435100.0,17.4255,17.4331,17.3498,17.3498,435100.0
2010-01-20 11:10:00,22.92,22.97,22.83,22.86,272200.0,17.3574,17.3952,17.2892,17.3119,272200.0
2010-01-20 11:20:00,22.86,22.9,22.8,22.9,281200.0,17.3119,17.3422,17.2665,17.3422,281200.0
2010-01-20 11:30:00,22.9,22.94,22.86,22.87,413600.0,17.3422,17.3725,17.3119,17.3195,413600.0
2010-01-20 11:40:00,22.87,22.89,22.83,22.84,127000.0,17.3195,17.3346,17.2892,17.2968,127000.0
2010-01-20 11:50:00,22.83,22.84,22.8,22.83,148000.0,17.2892,17.2968,17.2665,17.2892,148000.0
2010-01-20 12:00:00,22.82,22.87,22.77,22.82,248100.0,17.2816,17.3195,17.2438,17.2816,248100.0
2010-01-20 12:10:00,22.83,22.87,22.79,22.79,183900.0,17.2892,17.3195,17.2589,17.2589,183900.0
2010-01-20 12:20:00,22.79,22.82,22.76,22.81,268500.0,17.2589,17.2816,17.2362,17.2741,268500.0
2010-01-20 12:30:00,22.81,22.82,22.77,22.79,141500.0,17.2741,17.2816,17.2438,17.2589,141500.0
2010-01-20 12:40:00,22.79,22.79,22.73,22.76,310600.0,17.2589,17.2589,17.2135,17.2362,310600.0
2010-01-20 12:50:00,22.76,22.78,22.73,22.76,134900.0,17.2362,17.2513,17.2135,17.2362,134900.0
2010-01-20 13:00:00,22.76,22.78,22.73,22.75,532500.0,17.2362,17.2513,17.2135,17.2286,532500.0
2010-01-20 13:10:00,22.75,22.76,22.71,22.72,147000.0,17.2286,17.2362,17.1983,17.2059,147000.0
2010-01-20 13:20:00,22.72,22.77,22.71,22.76,233000.0,17.2059,17.2438,17.1983,17.2362,233000.0
2010-01-20 13:30:00,22.75,22.77,22.74,22.76,177500.0,17.2286,17.2438,17.221,17.2362,177500.0
2010-01-20 13:40:00,22.76,22.8,22.75,22.78,230100.0,17.2362,17.2665,17.2286,17.2513,230100.0
2010-01-20 13:50:00,22.78,22.81,22.78,22.8,200800.0,17.2513,17.2741,17.2513,17.2665,200800.0
2010-01-20 14:00:00,22.81,22.85,22.8,22.85,186500.0,17.2741,17.3043,17.2665,17.3043,186500.0
2010-01-20 14:10:00,22.85,22.88,22.82,22.85,170700.0,17.3043,17.3271,17.2816,17.3043,170700.0
2010-01-20 14:20:00,22.85,22.91,22.84,22.9,222000.0,17.3043,17.3498,17.2968,17.3422,222000.0
2010-01-20 14:30:00,22.9,22.95,22.88,22.9,464300.0,17.3422,17.3801,17.3271,17.3422,464300.0
2010-01-20 14:40:00,22.9,22.91,22.86,22.87,232900.0,17.3422,17.3498,17.3119,17.3195,232900.0
2010-01-20 14:50:00,22.87,22.89,22.82,22.85,361300.0,17.3195,17.3346,17.2816,17.3043,361300.0
2010-01-20 15:00:00,22.85,22.85,22.77,22.79,580800.0,17.3043,17.3043,17.2438,17.2589,580800.0
2010-01-20 15:10:00,22.8,22.83,22.77,22.77,218200.0,17.2665,17.2892,17.2438,17.2438,218200.0
2010-01-20 15:20:00,22.77,22.81,22.76,22.77,501600.0,17.2438,17.2741,17.2362,17.2438,501600.0
2010-01-20 15:30:00,22.77,22.8,22.74,22.78,1036000.0,17.2438,17.2665,17.221,17.2513,1036000.0
2010-01-20 15:40:00,22.78,22.86,22.76,22.82,689400.0,17.2513,17.3119,17.2362,17.2816,689400.0
2010-01-20 15:50:00,22.81,22.84,22.77,22.77,799500.0,17.2741,17.2968,17.2438,17.2438,799500.0
2010-01-21 09:30:00,22.85,22.88,22.69,22.83,309800.0,17.3043,17.3271,17.1832,17.2892,309800.0
2010-01-21 09:40:00,22.84,22.85,22.71,22.76,393400.0,17.2968,17.3043,17.1983,17.2362,393400.0
2010-01-21 09:50:00,22.76,22.91,22.76,22.9,357100.0,17.2362,17.3498,17.2362,17.3422,357100.0
2010-01-21 10:00:00,22.9,23.04,22.84,23.02,549500.0,17.3422,17.4482,17.2968,17.4331,549500.0
2010-01-21 10:10:00,23.02,23.02,22.91,22.95,288500.0,17.4331,17.4331,17.3498,17.3801,288500.0
2010-01-21 10:20:00,22.95,22.97,22.72,22.74,899100.0,17.3801,17.3952,17.2059,17.221,899100.0
2010-01-21 10:30:00,22.74,22.82,22.69,22.81,684600.0,17.221,17.2816,17.1832,17.2741,684600.0
2010-01-21 10:40:00,22.81,22.84,22.77,22.79,160100.0,17.2741,17.2968,17.2438,17.2589,160100.0
2010-01-21 10:50:00,22.79,22.81,22.75,22.8,136200.0,17.2589,17.2741,17.2286,17.2665,136200.0
2010-01-21 11:00:00,22.8,22.85,22.73,22.76,574900.0,17.2665,17.3043,17.2135,17.2362,574900.0
2010-01-21 11:10:00,22.77,22.81,22.72,22.75,245700.0,17.2438,17.2741,17.2059,17.2286,245700.0
2010-01-21 11:20:00,22.75,22.77,22.7,22.71,107900.0,17.2286,17.2438,17.1907,17.1983,107900.0
2010-01-21 11:30:00,22.71,22.74,22.66,22.68,224200.0,17.1983,17.221,17.1605,17.1756,224200.0
2010-01-21 11:40:00,22.68,22.68,22.55,22.62,225600.0,17.1756,17.1756,17.0772,17.1302,225600.0
2010-01-21 11:50:00,22.63,22.71,22.61,22.69,311800.0,17.1377,17.1983,17.1226,17.1832,311800.0
2010-01-21 12:00:00,22.69,22.79,22.65,22.77,249000.0,17.1832,17.2589,17.1529,17.2438,249000.0
2010-01-21 12:10:00,22.77,22.78,22.71,22.73,199900.0,17.2438,17.2513,17.1983,17.2135,199900.0
2010-01-21 12:20:00,22.73,22.73,22.67,22.67,367700.0,17.2135,17.2135,17.168,17.168,367700.0
2010-01-21 12:30:00,22.69,22.71,22.67,22.71,148000.0,17.1832,17.1983,17.168,17.1983,148000.0
2010-01-21 12:40:00,22.7,22.71,22.67,22.67,118000.0,17.1907,17.1983,17.168,17.168,118000.0
2010-01-21 12:50:00,22.67,22.74,22.66,22.71,157200.0,17.168,17.221,17.1605,17.1983,157200.0
2010-01-21 13:00:00,22.71,22.74,22.65,22.72,227100.0,17.1983,17.221,17.1529,17.2059,227100.0
2010-01-21 13:10:00,22.72,22.74,22.71,22.72,91800.0,17.2059,17.221,17.1983,17.2059,91800.0
2010-01-21 13:20:00,22.73,22.75,22.71,22.73,152100.0,17.2135,17.2286,17.1983,17.2135,152100.0
2010-01-21 13:30:00,22.74,22.75,22.71,22.75,183500.0,17.221,17.2286,17.1983,17.2286,183500.0
2010-01-21 13:40:00,22.75,22.76,22.71,22.75,625400.0,17.2286,17.2362,17.1983,17.2286,625400.0
2010-01-21 13:50:00,22.75,22.77,22.73,22.75,229600.0,17.2286,17.2438,17.2135,17.2286,229600.0
2010-01-21 14:00:00,22.75,22.87,22.75,22.87,627100.0,17.2286,17.3195,17.2286,17.3195,627100.0
2010-01-21 14:10:00,22.86,22.86,22.8,22.81,193900.0,17.3119,17.3119,17.2665,17.2741,193900.0
2010-01-21 14:20:00,22.81,22.87,22.78,22.86,257100.0,17.2741,17.3195,17.2513,17.3119,257100.0
2010-01-21 14:30:00,22.86,22.91,22.84,22.88,359300.0,17.3119,17.3498,17.2968,17.3271,359300.0
2010-01-21 14:40:00,22.88,22.92,22.88,22.9,277900.0,17.3271,17.3574,17.3271,17.3422,277900.0
2010-01-21 14:50:00,22.9,22.94,22.89,22.93,186800.0,17.3422,17.3725,17.3346,17.3649,186800.0
2010-01-21 15:00:00,22.93,22.95,22.88,22.91,465300.0,17.3649,17.3801,17.3271,17.3498,465300.0
2010-01-21 15:10:00,22.91,22.91,22.82,22.86,322500.0,17.3498,17.3498,17.2816,17.3119,322500.0
2010-01-21 15:20:00,22.86,22.93,22.85,22.9,311100.0,17.3119,17.3649,17.3043,17.3422,311100.0
2010-01-21 15:30:00,22.91,22.96,22.89,22.91,544500.0,17.3498,17.3876,17.3346,17.3498,544500.0
2010-01-21 15:40:00,22.91,22.97,22.91,22.95,570000.0,17.3498,17.3952,17.3498,17.3801,570000.0
2010-01-21 15:50:00,22.96,22.96,22.88,22.89,823100.0,17.3876,17.3876,17.3271,17.3346,823100.0
2010-01-22 09:30:00,22.79,23.0,22.69,22.99,744300.0,17.2589,17.4179,17.1832,17.4104,744300.0
2010-01-22 09:40:00,22.99,23.39,22.97,23.15,1177200.0,17.4104,17.7133,17.3952,17.5315,1177200.0
2010-01-22 09:50:00,23.16,23.18,22.99,23.09,459900.0,17.5391,17.5543,17.4104,17.4861,459900.0
2010-01-22 10:00:00,23.09,23.1,22.75,22.75,428400.0,17.4861,17.4937,17.2286,17.2286,428400.0
2010-01-22 10:10:00,22.74,22.87,22.71,22.72,303800.0,17.221,17.3195,17.1983,17.2059,303800.0
2010-01-22 10:20:00,22.72,22.84,22.7,22.83,177800.0,17.2059,17.2968,17.1907,17.2892,177800.0
2010-01-22 10:30:00,22.83,22.91,22.81,22.86,180600.0,17.2892,17.3498,17.2741,17.3119,180600.0
2010-01-22 10:40:00,22.85,22.93,22.82,22.82,154800.0,17.3043,17.3649,17.2816,17.2816,154800.0
2010-01-22 10:50:00,22.83,22.89,22.8,22.89,82500.0,17.2892,17.3346,17.2665,17.3346,82500.0
2010-01-22 11:00:00,22.9,23.01,22.9,22.94,191100.0,17.3422,17.4255,17.3422,17.3725,191100.0
2010-01-22 11:10:00,22.94,22.97,22.88,22.96,165100.0,17.3725,17.3952,17.3271,17.3876,165100.0
2010-01-22 11:20:00,22.96,22.99,22.94,22.97,111100.0,17.3876,17.4104,17.3725,17.3952,111100.0
2010-01-22 11:30:00,22.96,23.02,22.94,22.96,162200.0,17.3876,17.4331,17.3725,17.3876,162200.0
2010-01-22 11:40:00,22.95,22.96,22.87,22.9,89100.0,17.3801,17.3876,17.3195,17.3422,89100.0
2010-01-22 11:50:00,22.9,22.91,22.85,22.85,89500.0,17.3422,17.3498,17.3043,17.3043,89500.0
2010-01-22 12:00:00,22.86,22.86,22.79,22.8,116900.0,17.3119,17.3119,17.2589,17.2665,116900.0
2010-01-22 12:10:00,22.8,22.88,22.78,22.88,133000.0,17.2665,17.3271,17.2513,17.3271,133000.0
2010-01-22 12:20:00,22.89,22.9,22.86,22.87,115900.0,17.3346,17.3422,17.3119,17.3195,115900.0
2010-01-22 12:30:00,22.88,22.9,22.84,22.88,132800.0,17.3271,17.3422,17.2968,17.3271,132800.0
2010-01-22 12:40:00,22.88,22.89,22.85,22.88,144200.0,17.3271,17.3346,17.3043,17.3271,144200.0
2010-01-22 12:50:00,22.88,22.88,22.83,22.83,86200.0,17.3271,17.3271,17.2892,17.2892,86200.0
2010-01-22 13:00:00,22.83,22.84,22.78,22.79,53300.0,17.2892,17.2968,17.2513,17.2589,53300.0
2010-01-22 13:10:00,22.79,22.81,22.75,22.77,77100.0,17.2589,17.2741,17.2286,17.2438,77100.0
2010-01-22 13:20:00,22.77,22.82,22.76,22.81,83100.0,17.2438,17.2816,17.2362,17.2741,83100.0
2010-01-22 13:30:00,22.81,22.81,22.72,22.72,125800.0,17.2741,17.2741,17.2059,17.2059,125800.0
2010-01-22 13:40:00,22.72,22.74,22.67,22.69,149100.0,17.2059,17.221,17.168,17.1832,149100.0
2010-01-22 13:50:00,22.68,22.69,22.67,22.68,72200.0,17.1756,17.1832,17.168,17.1756,72200.0
2010-01-22 14:00:00,22.68,22.69,22.61,22.63,215000.0,17.1756,17.1832,17.1226,17.1377,215000.0
2010-01-22 14:10:00,22.61,22.65,22.58,22.62,232100.0,17.1226,17.1529,17.0999,17.1302,232100.0
2010-01-22 14:20:00,22.62,22.63,22.61,22.61,208900.0,17.1302,17.1377,17.1226,17.1226,208900.0
2010-01-22 14:30:00,22.61,22.61,22.58,22.58,202100.0,17.1226,17.1226,17.0999,17.0999,202100.0
2010-01-22 14:40:00,22.58,22.59,22.5,22.53,410200.0,17.0999,17.1074,17.0393,17.062,410200.0
2010-01-22 14:50:00,22.53,22.53,22.49,22.49,221300.0,17.062,17.062,17.0317,17.0317,221300.0
2010-01-22 15:00:00,22.48,22.51,22.44,22.46,412700.0,17.0241,17.0469,16.9939,17.009,412700.0
2010-01-22 15:10:00,22.46,22.47,22.26,22.27,681800.0,17.009,17.0166,16.8575,16.8651,681800.0
2010-01-22 15:20:00,22.28,22.41,22.27,22.39,836400.0,16.8727,16.9711,16.8651,16.956,836400.0
2010-01-22 15:30:00,22.4,22.43,22.34,22.34,742800.0,16.9636,16.9863,16.9181,16.9181,742800.0
2010-01-22 15:40:00,22.35,22.39,22.27,22.32,543700.0,16.9257,16.956,16.8651,16.903,543700.0
2010-01-22 15:50:00,22.32,22.37,22.29,22.3,997400.0,16.903,16.9408,16.8803,16.8878,997400.0
2010-01-25 09:30:00,22.46,22.5,22.31,22.32,614100.0,17.009,17.0393,16.8954,16.903,614100.0
2010-01-25 09:40:00,22.31,22.32,22.16,22.19,835000.0,16.8954,16.903,16.7818,16.8045,835000.0
2010-01-25 09:50:00,22.19,22.2,22.13,22.15,669600.0,16.8045,16.8121,16.7591,16.7742,669600.0
2010-01-25 10:00:00,22.14,22.17,22.0,22.04,1115200.0,16.7667,16.7894,16.6606,16.6909,1115200.0
2010-01-25 10:10:00,22.05,22.13,21.98,22.12,586800.0,16.6985,16.7591,16.6455,16.7515,586800.0
2010-01-25 10:20:00,22.12,22.26,22.11,22.15,295600.0,16.7515,16.8575,16.7439,16.7742,295600.0
2010-01-25 10:30:00,22.14,22.15,22.09,22.15,286200.0,16.7667,16.7742,16.7288,16.7742,286200.0
2010-01-25 10:40:00,22.15,22.15,22.08,22.11,178500.0,16.7742,16.7742,16.7212,16.7439,178500.0
2010-01-25 10:50:00,22.1,22.21,22.08,22.14,254800.0,16.7364,16.8197,16.7212,16.7667,254800.0
2010-01-25 11:00:00,22.13,22.14,22.03,22.1,157800.0,16.7591,16.7667,16.6834,16.7364,157800.0
2010-01-25 11:10:00,22.11,22.13,22.05,22.1,217700.0,16.7439,16.7591,16.6985,16.7364,217700.0
2010-01-25 11:20:00,22.1,22.19,22.1,22.15,385500.0,16.7364,16.8045,16.7364,16.7742,385500.0
2010-01-25 11:30:00,22.15,22.2,22.12,22.14,235900.0,16.7742,16.8121,16.7515,16.7667,235900.0
2010-01-25 11:40:00,22.14,22.16,22.1,22.15,168100.0,16.7667,16.7818,16.7364,16.7742,168100.0
2010-01-25 11:50:00,22.16,22.2,22.16,22.18,278300.0,16.7818,16.8121,16.7818,16.797,278300.0
2010-01-25 12:00:00,22.18,22.24,22.17,22.23,224900.0,16.797,16.8424,16.7894,16.8348,224900.0
2010-01-25 12:10:00,22.23,22.24,22.14,22.15,207700.0,16.8348,16.8424,16.7667,16.7742,207700.0
2010-01-25 12:20:00,22.15,22.21,22.15,22.19,288700.0,16.7742,16.8197,16.7742,16.8045,288700.0
2010-01-25 12:30:00,22.19,22.21,22.16,22.2,221600.0,16.8045,16.8197,16.7818,16.8121,221600.0
2010-01-25 12:40:00,22.19,22.23,22.14,22.19,364400.0,16.8045,16.8348,16.7667,16.8045,364400.0
2010-01-25 12:50:00,22.19,22.2,22.15,22.16,160100.0,16.8045,16.8121,16.7742,16.7818,160100.0
2010-01-25 13:00:00,22.15,22.17,22.12,22.14,176100.0,16.7742,16.7894,16.7515,16.7667,176100.0
2010-01-25 13:10:00,22.14,22.14,22.09,22.09,206300.0,16.7667,16.7667,16.7288,16.7288,206300.0
2010-01-25 13:20:00,22.09,22.1,22.05,22.05,226900.0,16.7288,16.7364,16.6985,16.6985,226900.0
2010-01-25 13:30:00,22.06,22.06,22.02,22.06,230500.0,16.7061,16.7061,16.6758,16.7061,230500.0
2010-01-25 13:40:00,22.06,22.07,22.03,22.06,163900.0,16.7061,16.7136,16.6834,16.7061,163900.0
2010-01-25 13:50:00,22.06,22.11,22.06,22.08,444800.0,16.7061,16.7439,16.7061,16.7212,444800.0
2010-01-25 14:00:00,22.09,22.23,22.09,22.22,756600.0,16.7288,16.8348,16.7288,16.8272,756600.0
2010-01-25 14:10:00,22.21,22.22,22.18,22.22,277700.0,16.8197,16.8272,16.797,16.8272,277700.0
2010-01-25 14:20:00,22.22,22.22,22.18,22.2,97000.0,16.8272,16.8272,16.797,16.8121,97000.0
2010-01-25 14:30:00,22.2,22.2,22.15,22.16,196700.0,16.8121,16.8121,16.7742,16.7818,196700.0
2010-01-25 14:40:00,22.16,22.18,22.15,22.17,108100.0,16.7818,16.797,16.7742,16.7894,108100.0
2010-01-25 14:50:00,22.17,22.21,22.17,22.2,181900.0,16.7894,16.8197,16.7894,16.8121,181900.0
2010-01-25 15:00:00,22.2,22.2,22.18,22.18,210000.0,16.8121,16.8121,16.797,16.797,210000.0
2010-01-25 15:10:00,22.18,22.2,22.17,22.18,297500.0,16.797,16.8121,16.7894,16.797,297500.0
2010-01-25 15:20:00,22.18,22.18,22.17,22.17,76700.0,16.797,16.797,16.7894,16.7894,76700.0
2010-01-25 15:30:00,22.18,22.2,22.16,22.2,302100.0,16.797,16.8121,16.7818,16.8121,302100.0
2010-01-25 15:40:00,22.19,22.2,22.15,22.16,207600.0,16.8045,16.8121,16.7742,16.7818,207600.0
2010-01-25 15:50:00,22.16,22.16,22.09,22.11,943400.0,16.7818,16.7818,16.7288,16.7439,943400.0
2010-01-26 09:30:00,22.01,22.21,21.94,22.16,855900.0,16.6682,16.8197,16.6152,16.7818,855900.0
2010-01-26 09:40:00,22.16,22.26,22.13,22.13,885700.0,16.7818,16.8575,16.7591,16.7591,885700.0
2010-01-26 09:50:00,22.13,22.17,22.09,22.16,277700.0,16.7591,16.7894,16.7288,16.7818,277700.0
2010-01-26 10:00:00,22.17,22.39,22.14,22.34,539500.0,16.7894,16.956,16.7667,16.9181,539500.0
2010-01-26 10:10:00,22.34,22.36,22.29,22.3,207300.0,16.9181,16.9333,16.8803,16.8878,207300.0
2010-01-26 10:20:00,22.31,22.33,22.22,22.25,353600.0,16.8954,16.9105,16.8272,16.85,353600.0
2010-01-26 10:30:00,22.26,22.28,22.2,22.21,289500.0,16.8575,16.8727,16.8121,16.8197,289500.0
2010-01-26 10:40:00,22.21,22.3,22.2,22.28,87600.0,16.8197,16.8878,16.8121,16.8727,87600.0
2010-01-26 10:50:00,22.28,22.3,22.19,22.23,216700.0,16.8727,16.8878,16.8045,16.8348,216700.0
2010-01-26 11:00:00,22.23,22.29,22.22,22.26,150400.0,16.8348,16.8803,16.8272,16.8575,150400.0
2010-01-26 11:10:00,22.26,22.27,22.22,22.24,99400.0,16.8575,16.8651,16.8272,16.8424,99400.0
2010-01-26 11:20:00,22.24,22.25,22.22,22.25,85400.0,16.8424,16.85,16.8272,16.85,85400.0
2010-01-26 11:30:00,22.25,22.3,22.22,22.29,134000.0,16.85,16.8878,16.8272,16.8803,134000.0
2010-01-26 11:40:00,22.3,22.3,22.27,22.28,77500.0,16.8878,16.8878,16.8651,16.8727,77500.0
2010-01-26 11:50:00,22.28,22.28,22.18,22.19,126200.0,16.8727,16.8727,16.797,16.8045,126200.0
2010-01-26 12:00:00,22.18,22.2,22.17,22.18,155200.0,16.797,16.8121,16.7894,16.797,155200.0
2010-01-26 12:10:00,22.18,22.18,22.15,22.17,231700.0,16.797,16.797,16.7742,16.7894,231700.0
2010-01-26 12:20:00,22.17,22.17,22.15,22.17,208200.0,16.7894,16.7894,16.7742,16.7894,208200.0
2010-01-26 12:30:00,22.17,22.19,22.15,22.17,171400.0,16.7894,16.8045,16.7742,16.7894,171400.0
2010-01-26 12:40:00,22.17,22.21,22.17,22.2,128300.0,16.7894,16.8197,16.7894,16.8121,128300.0
2010-01-26 12:50:00,22.2,22.23,22.19,22.23,181300.0,16.8121,16.8348,16.8045,16.8348,181300.0
2010-01-26 13:00:00,22.23,22.23,22.17,22.17,147400.0,16.8348,16.8348,16.7894,16.7894,147400.0
2010-01-26 13:10:00,22.18,22.19,22.13,22.14,150300.0,16.797,16.8045,16.7591,16.7667,150300.0
2010-01-26 13:20:00,22.13,22.15,22.11,22.12,160800.0,16.7591,16.7742,16.7439,16.7515,160800.0
2010-01-26 13:30:00,22.12,22.13,22.08,22.1,342800.0,16.7515,16.7591,16.7212,16.7364,342800.0
2010-01-26 13:40:00,22.1,22.11,22.07,22.08,492700.0,16.7364,16.7439,16.7136,16.7212,492700.0
2010-01-26 13:50:00,22.08,22.14,22.04,22.11,555800.0,16.7212,16.7667,16.6909,16.7439,555800.0
2010-01-26 14:00:00,22.11,22.14,22.1,22.11,297100.0,16.7439,16.7667,16.7364,16.7439,297100.0
2010-01-26 14:10:00,22.11,22.16,22.09,22.09,237400.0,16.7439,16.7818,16.7288,16.7288,237400.0
2010-01-26 14:20:00,22.09,22.12,22.06,22.06,375200.0,16.7288,16.7515,16.7061,16.7061,375200.0
2010-01-26 14:30:00,22.05,22.07,22.01,22.01,327400.0,16.6985,16.7136,16.6682,16.6682,327400.0
2010-01-26 14:40:00,22.01,22.04,22.01,22.03,375600.0,16.6682,16.6909,16.6682,16.6834,375600.0
2010-01-26 14:50:00,22.03,22.04,22.0,22.04,337300.0,16.6834,16.6909,16.6606,16.6909,337300.0
2010-01-26 15:00:00,22.03,22.05,22.02,22.02,240100.0,16.6834,16.6985,16.6758,16.6758,240100.0
2010-01-26 15:10:00,22.02,22.06,21.99,22.0,745200.0,16.6758,16.7061,16.6531,16.6606,745200.0
2010-01-26 15:20:00,22.0,22.03,21.97,22.0,487500.0,16.6606,16.6834,16.6379,16.6606,487500.0
2010-01-26 15:30:00,22.0,22.01,21.94,21.98,697400.0,16.6606,16.6682,16.6152,16.6455,697400.0
2010-01-26 15:40:00,21.98,22.0,21.94,21.98,480800.0,16.6455,16.6606,16.6152,16.6455,480800.0
2010-01-26 15:50:00,21.97,22.02,21.95,21.95,1262000.0,16.6379,16.6758,16.6228,16.6228,1262000.0
2010-01-27 09:30:00,22.0,22.19,21.93,22.17,651800.0,16.6606,16.8045,16.6076,16.7894,651800.0
2010-01-27 09:40:00,22.17,22.22,22.05,22.06,390300.0,16.7894,16.8272,16.6985,16.7061,390300.0
2010-01-27 09:50:00,22.06,22.09,22.0,22.0,355200.0,16.7061,16.7288,16.6606,16.6606,355200.0
2010-01-27 10:00:00,22.0,22.05,21.93,22.03,670100.0,16.6606,16.6985,16.6076,16.6834,670100.0
2010-01-27 10:10:00,22.04,22.07,21.96,22.0,390200.0,16.6909,16.7136,16.6303,16.6606,390200.0
2010-01-27 10:20:00,21.99,22.09,21.98,22.08,335300.0,16.6531,16.7288,16.6455,16.7212,335300.0
2010-01-27 10:30:00,22.09,22.13,22.07,22.08,254600.0,16.7288,16.7591,16.7136,16.7212,254600.0
2010-01-27 10:40:00,22.08,22.13,22.05,22.06,201200.0,16.7212,16.7591,16.6985,16.7061,201200.0
2010-01-27 10:50:00,22.06,22.25,22.05,22.19,198400.0,16.7061,16.85,16.6985,16.8045,198400.0
2010-01-27 11:00:00,22.19,22.26,22.17,22.24,293700.0,16.8045,16.8575,16.7894,16.8424,293700.0
2010-01-27 11:10:00,22.23,22.23,22.09,22.17,154600.0,16.8348,16.8348,16.7288,16.7894,154600.0
2010-01-27 11:20:00,22.16,22.17,22.1,22.11,152200.0,16.7818,16.7894,16.7364,16.7439,152200.0
2010-01-27 11:30:00,22.12,22.12,22.01,22.04,154800.0,16.7515,16.7515,16.6682,16.6909,154800.0
2010-01-27 11:40:00,22.04,22.06,22.01,22.03,155300.0,16.6909,16.7061,16.6682,16.6834,155300.0
2010-01-27 11:50:00,22.03,22.09,22.02,22.04,159100.0,16.6834,16.7288,16.6758,16.6909,159100.0
2010-01-27 12:00:00,22.04,22.04,22.01,22.02,87600.0,16.6909,16.6909,16.6682,16.6758,87600.0
2010-01-27 12:10:00,22.01,22.03,22.0,22.01,109300.0,16.6682,16.6834,16.6606,16.6682,109300.0
2010-01-27 12:20:00,22.0,22.02,21.98,22.0,360100.0,16.6606,16.6758,16.6455,16.6606,360100.0
2010-01-27 12:30:00,22.0,22.02,21.98,22.02,367700.0,16.6606,16.6758,16.6455,16.6758,367700.0
2010-01-27 12:40:00,22.01,22.02,22.0,22.0,193800.0,16.6682,16.6758,16.6606,16.6606,193800.0
2010-01-27 12:50:00,22.0,22.01,21.99,21.99,284800.0,16.6606,16.6682,16.6531,16.6531,284800.0
2010-01-27 13:00:00,22.0,22.01,21.96,21.99,172300.0,16.6606,16.6682,16.6303,16.6531,172300.0
2010-01-27 13:10:00,21.99,22.01,21.93,21.98,267500.0,16.6531,16.6682,16.6076,16.6455,267500.0
2010-01-27 13:20:00,21.98,22.01,21.97,22.01,134400.0,16.6455,16.6682,16.6379,16.6682,134400.0
2010-01-27 13:30:00,22.0,22.02,21.99,22.02,278900.0,16.6606,16.6758,16.6531,16.6758,278900.0
2010-01-27 13:40:00,22.01,22.5,22.01,22.06,370600.0,16.6682,17.0393,16.6682,16.7061,370600.0
2010-01-27 13:50:00,22.06,22.11,22.06,22.11,158500.0,16.7061,16.7439,16.7061,16.7439,158500.0
2010-01-27 14:00:00,22.1,22.13,22.1,22.1,144200.0,16.7364,16.7591,16.7364,16.7364,144200.0
2010-01-27 14:10:00,22.11,22.16,21.97,22.11,343800.0,16.7439,16.7818,16.6379,16.7439,343800.0
2010-01-27 14:20:00,22.11,22.15,22.0,22.1,627800.0,16.7439,16.7742,16.6606,16.7364,627800.0
2010-01-27 14:30:00,22.1,22.16,22.04,22.16,454600.0,16.7364,16.7818,16.6909,16.7818,454600.0
2010-01-27 14:40:00,22.16,22.24,22.15,22.17,391600.0,16.7818,16.8424,16.7742,16.7894,391600.0
2010-01-27 14:50:00,22.17,22.19,22.13,22.16,399200.0,16.7894,16.8045,16.7591,16.7818,399200.0
2010-01-27 15:00:00,22.16,22.18,22.1,22.13,284000.0,16.7818,16.797,16.7364,16.7591,284000.0
2010-01-27 15:10:00,22.13,22.14,22.06,22.09,340900.0,16.7591,16.7667,16.7061,16.7288,340900.0
2010-01-27 15:20:00,22.09,22.19,22.07,22.18,566700.0,16.7288,16.8045,16.7136,16.797,566700.0
2010-01-27 15:30:00,22.18,22.27,22.17,22.21,727000.0,16.797,16.8651,16.7894,16.8197,727000.0
2010-01-27 15:40:00,22.21,22.21,22.13,22.13,457900.0,16.8197,16.8197,16.7591,16.7591,457900.0
2010-01-27 15:50:00,22.14,22.2,22.08,22.12,1718000.0,16.7667,16.8121,16.7212,16.7515,1718000.0
2010-01-28 09:30:00,22.22,22.26,22.18,22.23,561500.0,16.8272,16.8575,16.797,16.8348,561500.0
2010-01-28 09:40:00,22.23,22.23,22.09,22.12,445500.0,16.8348,16.8348,16.7288,16.7515,445500.0
2010-01-28 09:50:00,22.11,22.18,22.1,22.17,265200.0,16.7439,16.797,16.7364,16.7894,265200.0
2010-01-28 10:00:00,22.16,22.17,21.99,21.99,415600.0,16.7818,16.7894,16.6531,16.6531,415600.0
2010-01-28 10:10:00,21.99,22.03,21.94,22.0,674400.0,16.6531,16.6834,16.6152,16.6606,674400.0
2010-01-28 10:20:00,22.01,22.03,21.95,21.99,293300.0,16.6682,16.6834,16.6228,16.6531,293300.0
2010-01-28 10:30:00,22.0,22.01,21.97,21.99,584100.0,16.6606,16.6682,16.6379,16.6531,584100.0
2010-01-28 10:40:00,21.99,22.06,21.97,21.99,432900.0,16.6531,16.7061,16.6379,16.6531,432900.0
2010-01-28 10:50:00,21.99,22.0,21.95,21.96,307700.0,16.6531,16.6606,16.6228,16.6303,307700.0
2010-01-28 11:00:00,21.96,21.97,21.87,21.94,629800.0,16.6303,16.6379,16.5622,16.6152,629800.0
2010-01-28 11:10:00,21.93,22.03,21.92,21.93,329700.0,16.6076,16.6834,16.6001,16.6076,329700.0
2010-01-28 11:20:00,21.93,21.98,21.9,21.93,301700.0,16.6076,16.6455,16.5849,16.6076,301700.0
2010-01-28 11:30:00,21.95,21.96,21.78,21.82,674400.0,16.6228,16.6303,16.494,16.5243,674400.0
2010-01-28 11:40:00,21.83,21.87,21.82,21.84,414700.0,16.5319,16.5622,16.5243,16.5395,414700.0
2010-01-28 11:50:00,21.85,21.86,21.79,21.84,354100.0,16.547,16.5546,16.5016,16.5395,354100.0
2010-01-28 12:00:00,21.83,21.93,21.83,21.9,342500.0,16.5319,16.6076,16.5319,16.5849,342500.0
2010-01-28 12:10:00,21.9,21.96,21.9,21.93,435800.0,16.5849,16.6303,16.5849,16.6076,435800.0
2010-01-28 12:20:00,21.93,21.97,21.92,21.94,386200.0,16.6076,16.6379,16.6001,16.6152,386200.0
2010-01-28 12:30:00,21.93,21.94,21.92,21.93,197500.0,16.6076,16.6152,16.6001,16.6076,197500.0
2010-01-28 12:40:00,21.93,21.96,21.89,21.95,274400.0,16.6076,16.6303,16.5773,16.6228,274400.0
2010-01-28 12:50:00,21.95,22.07,21.95,22.07,241700.0,16.6228,16.7136,16.6228,16.7136,241700.0
2010-01-28 13:00:00,22.07,22.14,22.05,22.13,399600.0,16.7136,16.7667,16.6985,16.7591,399600.0
2010-01-28 13:10:00,22.14,22.14,22.05,22.07,161100.0,16.7667,16.7667,16.6985,16.7136,161100.0
2010-01-28 13:20:00,22.08,22.15,22.07,22.14,210300.0,16.7212,16.7742,16.7136,16.7667,210300.0
2010-01-28 13:30:00,22.14,22.15,22.09,22.09,124000.0,16.7667,16.7742,16.7288,16.7288,124000.0
2010-01-28 13:40:00,22.09,22.18,22.09,22.13,238200.0,16.7288,16.797,16.7288,16.7591,238200.0
2010-01-28 13:50:00,22.12,22.16,22.11,22.13,337100.0,16.7515,16.7818,16.7439,16.7591,337100.0
2010-01-28 14:00:00,22.12,22.13,22.05,22.1,281500.0,16.7515,16.7591,16.6985,16.7364,281500.0
2010-01-28 14:10:00,22.1,22.1,21.97,21.98,386200.0,16.7364,16.7364,16.6379,16.6455,386200.0
2010-01-28 14:20:00,21.98,22.05,21.97,22.02,189300.0,16.6455,16.6985,16.6379,16.6758,189300.0
2010-01-28 14:30:00,22.03,22.03,21.98,22.0,312200.0,16.6834,16.6834,16.6455,16.6606,312200.0
2010-01-28 14:40:00,22.01,22.1,22.0,22.1,268800.0,16.6682,16.7364,16.6606,16.7364,268800.0
2010-01-28 14:50:00,22.1,22.11,22.07,22.07,255800.0,16.7364,16.7439,16.7136,16.7136,255800.0
2010-01-28 15:00:00,22.06,22.09,22.04,22.08,386500.0,16.7061,16.7288,16.6909,16.7212,386500.0
2010-01-28 15:10:00,22.09,22.13,22.06,22.06,382300.0,16.7288,16.7591,16.7061,16.7061,382300.0
2010-01-28 15:20:00,22.07,22.12,22.05,22.05,217300.0,16.7136,16.7515,16.6985,16.6985,217300.0
2010-01-28 15:30:00,22.05,22.11,22.03,22.11,333600.0,16.6985,16.7439,16.6834,16.7439,333600.0
2010-01-28 15:40:00,22.11,22.12,22.01,22.02,565700.0,16.7439,16.7515,16.6682,16.6758,565700.0
2010-01-28 15:50:00,22.02,22.04,21.94,21.96,1016100.0,16.6758,16.6909,16.6152,16.6303,1016100.0
2010-01-29 09:30:00,22.19,22.25,21.92,21.95,822000.0,16.8045,16.85,16.6001,16.6228,822000.0
2010-01-29 09:40:00,21.94,22.03,21.85,21.94,822900.0,16.6152,16.6834,16.547,16.6152,822900.0
2010-01-29 09:50:00,21.95,22.08,21.94,22.0,520400.0,16.6228,16.7212,16.6152,16.6606,520400.0
2010-01-29 10:00:00,22.0,22.1,21.98,22.05,592500.0,16.6606,16.7364,16.6455,16.6985,592500.0
2010-01-29 10:10:00,22.04,22.08,22.01,22.05,391000.0,16.6909,16.7212,16.6682,16.6985,391000.0
2010-01-29 10:20:00,22.06,22.11,22.05,22.08,692500.0,16.7061,16.7439,16.6985,16.7212,692500.0
2010-01-29 10:30:00,22.08,22.09,22.04,22.08,402600.0,16.7212,16.7288,16.6909,16.7212,402600.0
2010-01-29 10:40:00,22.07,22.08,22.02,22.07,301200.0,16.7136,16.7212,16.6758,16.7136,301200.0
2010-01-29 10:50:00,22.07,22.09,21.98,22.05,623400.0,16.7136,16.7288,16.6455,16.6985,623400.0
2010-01-29 11:00:00,22.05,22.1,21.99,22.06,451400.0,16.6985,16.7364,16.6531,16.7061,451400.0
2010-01-29 11:10:00,22.07,22.08,21.97,21.98,453100.0,16.7136,16.7212,16.6379,16.6455,453100.0
2010-01-29 11:20:00,21.98,22.01,21.94,21.95,600300.0,16.6455,16.6682,16.6152,16.6228,600300.0
2010-01-29 11:30:00,21.95,21.99,21.92,21.96,544600.0,16.6228,16.6531,16.6001,16.6303,544600.0
2010-01-29 11:40:00,21.97,21.98,21.92,21.92,355900.0,16.6379,16.6455,16.6001,16.6001,355900.0
2010-01-29 11:50:00,21.93,21.95,21.85,21.86,455000.0,16.6076,16.6228,16.547,16.5546,455000.0
2010-01-29 12:00:00,21.86,21.89,21.81,21.82,326400.0,16.5546,16.5773,16.5168,16.5243,326400.0
2010-01-29 12:10:00,21.82,21.91,21.81,21.9,186800.0,16.5243,16.5925,16.5168,16.5849,186800.0
2010-01-29 12:20:00,21.9,21.91,21.87,21.87,162000.0,16.5849,16.5925,16.5622,16.5622,162000.0
2010-01-29 12:30:00,21.87,21.92,21.85,21.91,137200.0,16.5622,16.6001,16.547,16.5925,137200.0
2010-01-29 12:40:00,21.91,21.91,21.86,21.89,157100.0,16.5925,16.5925,16.5546,16.5773,157100.0
2010-01-29 12:50:00,21.88,21.96,21.88,21.96,242100.0,16.5698,16.6303,16.5698,16.6303,242100.0
2010-01-29 13:00:00,21.96,21.99,21.92,21.94,316100.0,16.6303,16.6531,16.6001,16.6152,316100.0
2010-01-29 13:10:00,21.94,21.94,21.88,21.91,171700.0,16.6152,16.6152,16.5698,16.5925,171700.0
2010-01-29 13:20:00,21.91,21.95,21.9,21.92,187500.0,16.5925,16.6228,16.5849,16.6001,187500.0
2010-01-29 13:30:00,21.92,21.93,21.87,21.91,275200.0,16.6001,16.6076,16.5622,16.5925,275200.0
2010-01-29 13:40:00,21.91,21.91,21.84,21.84,208300.0,16.5925,16.5925,16.5395,16.5395,208300.0
2010-01-29 13:50:00,21.84,21.87,21.83,21.84,218500.0,16.5395,16.5622,16.5319,16.5395,218500.0
2010-01-29 14:00:00,21.84,21.87,21.82,21.85,478800.0,16.5395,16.5622,16.5243,16.547,478800.0
2010-01-29 14:10:00,21.85,21.92,21.84,21.9,401500.0,16.547,16.6001,16.5395,16.5849,401500.0
2010-01-29 14:20:00,21.9,21.91,21.88,21.89,270800.0,16.5849,16.5925,16.5698,16.5773,270800.0
2010-01-29 14:30:00,21.89,21.9,21.78,21.8,738000.0,16.5773,16.5849,16.494,16.5092,738000.0
2010-01-29 14:40:00,21.79,21.81,21.76,21.78,355400.0,16.5016,16.5168,16.4789,16.494,355400.0
2010-01-29 14:50:00,21.78,21.81,21.77,21.81,292600.0,16.494,16.5168,16.4865,16.5168,292600.0
2010-01-29 15:00:00,21.81,21.81,21.76,21.76,297300.0,16.5168,16.5168,16.4789,16.4789,297300.0
2010-01-29 15:10:00,21.76,21.77,21.68,21.75,1607000.0,16.4789,16.4865,16.4183,16.4713,1607000.0
2010-01-29 15:20:00,21.75,21.77,21.69,21.69,415200.0,16.4713,16.4865,16.4259,16.4259,415200.0
2010-01-29 15:30:00,21.69,21.71,21.64,21.68,1014900.0,16.4259,16.441,16.388,16.4183,1014900.0
2010-01-29 15:40:00,21.67,21.71,21.65,21.67,809200.0,16.4107,16.441,16.3956,16.4107,809200.0
2010-01-29 15:50:00,21.67,21.73,21.61,21.63,2626800.0,16.4107,16.4562,16.3653,16.3804,2626800.0
2010-02-01 09:30:00,21.72,21.9,21.69,21.75,741300.0,16.4486,16.5849,16.4259,16.4713,741300.0
2010-02-01 09:40:00,21.75,21.78,21.71,21.75,625000.0,16.4713,16.494,16.441,16.4713,625000.0
2010-02-01 09:50:00,21.75,21.79,21.73,21.78,306800.0,16.4713,16.5016,16.4562,16.494,306800.0
2010-02-01 10:00:00,21.78,21.81,21.67,21.74,685300.0,16.494,16.5168,16.4107,16.4637,685300.0
2010-02-01 10:10:00,21.75,21.81,21.73,21.78,392800.0,16.4713,16.5168,16.4562,16.494,392800.0
2010-02-01 10:20:00,21.78,21.83,21.76,21.77,275300.0,16.494,16.5319,16.4789,16.4865,275300.0
2010-02-01 10:30:00,21.77,21.8,21.75,21.77,302000.0,16.4865,16.5092,16.4713,16.4865,302000.0
2010-02-01 10:40:00,21.77,21.79,21.7,21.76,299300.0,16.4865,16.5016,16.4334,16.4789,299300.0
2010-02-01 10:50:00,21.76,21.79,21.74,21.76,190300.0,16.4789,16.5016,16.4637,16.4789,190300.0
2010-02-01 11:00:00,21.76,21.87,21.76,21.86,262300.0,16.4789,16.5622,16.4789,16.5546,262300.0
2010-02-01 11:10:00,21.87,21.91,21.83,21.91,338700.0,16.5622,16.5925,16.5319,16.5925,338700.0
2010-02-01 11:20:00,21.91,21.97,21.86,21.9,445900.0,16.5925,16.6379,16.5546,16.5849,445900.0
2010-02-01 11:30:00,21.92,21.92,21.87,21.88,147300.0,16.6001,16.6001,16.5622,16.5698,147300.0
2010-02-01 11:40:00,21.89,21.93,21.88,21.92,127900.0,16.5773,16.6076,16.5698,16.6001,127900.0
2010-02-01 11:50:00,21.92,21.93,21.88,21.89,152900.0,16.6001,16.6076,16.5698,16.5773,152900.0
2010-02-01 12:00:00,21.89,21.91,21.89,21.91,146100.0,16.5773,16.5925,16.5773,16.5925,146100.0
2010-02-01 12:10:00,21.9,21.99,21.9,21.99,126200.0,16.5849,16.6531,16.5849,16.6531,126200.0
2010-02-01 12:20:00,21.99,21.99,21.98,21.99,88200.0,16.6531,16.6531,16.6455,16.6531,88200.0
2010-02-01 12:30:00,21.98,21.99,21.91,21.92,280500.0,16.6455,16.6531,16.5925,16.6001,280500.0
2010-02-01 12:40:00,21.91,21.97,21.9,21.95,167300.0,16.5925,16.6379,16.5849,16.6228,167300.0
2010-02-01 12:50:00,21.96,21.99,21.94,21.96,159600.0,16.6303,16.6531,16.6152,16.6303,159600.0
2010-02-01 13:00:00,21.96,21.98,21.93,21.98,151200.0,16.6303,16.6455,16.6076,16.6455,151200.0
2010-02-01 13:10:00,21.98,21.99,21.95,21.97,167200.0,16.6455,16.6531,16.6228,16.6379,167200.0
2010-02-01 13:20:00,21.97,21.97,21.9,21.9,300700.0,16.6379,16.6379,16.5849,16.5849,300700.0
2010-02-01 13:30:00,21.91,21.93,21.9,21.9,120300.0,16.5925,16.6076,16.5849,16.5849,120300.0
2010-02-01 13:40:00,21.9,21.93,21.88,21.93,98900.0,16.5849,16.6076,16.5698,16.6076,98900.0
2010-02-01 13:50:00,21.93,21.94,21.88,21.89,180400.0,16.6076,16.6152,16.5698,16.5773,180400.0
2010-02-01 14:00:00,21.89,21.91,21.85,21.89,185900.0,16.5773,16.5925,16.547,16.5773,185900.0
2010-02-01 14:10:00,21.9,21.9,21.88,21.89,155000.0,16.5849,16.5849,16.5698,16.5773,155000.0
2010-02-01 14:20:00,21.9,21.92,21.88,21.91,186400.0,16.5849,16.6001,16.5698,16.5925,186400.0
2010-02-01 14:30:00,21.91,21.93,21.88,21.91,204600.0,16.5925,16.6076,16.5698,16.5925,204600.0
2010-02-01 14:40:00,21.92,21.94,21.88,21.88,202000.0,16.6001,16.6152,16.5698,16.5698,202000.0
2010-02-01 14:50:00,21.88,21.93,21.87,21.88,207700.0,16.5698,16.6076,16.5622,16.5698,207700.0
2010-02-01 15:00:00,21.88,21.91,21.87,21.89,203000.0,16.5698,16.5925,16.5622,16.5773,203000.0
2010-02-01 15:10:00,21.9,21.93,21.87,21.87,473500.0,16.5849,16.6076,16.5622,16.5622,473500.0
2010-02-01 15:20:00,21.88,21.94,21.88,21.92,290400.0,16.5698,16.6152,16.5698,16.6001,290400.0
2010-02-01 15:30:00,21.92,21.94,21.86,21.93,707600.0,16.6001,16.6152,16.5546,16.6076,707600.0
2010-02-01 15:40:00,21.94,21.96,21.91,21.94,417700.0,16.6152,16.6303,16.5925,16.6152,417700.0
2010-02-01 15:50:00,21.93,21.99,21.93,21.98,1078800.0,16.6076,16.6531,16.6076,16.6455,1078800.0
2010-02-02 09:30:00,21.97,22.25,21.57,22.17,524100.0,16.6379,16.85,16.335,16.7894,524100.0
2010-02-02 09:40:00,22.17,22.18,22.06,22.15,349000.0,16.7894,16.797,16.7061,16.7742,349000.0
2010-02-02 09:50:00,22.14,22.18,22.07,22.12,503600.0,16.7667,16.797,16.7136,16.7515,503600.0
2010-02-02 10:00:00,22.13,22.18,22.09,22.16,559100.0,16.7591,16.797,16.7288,16.7818,559100.0
2010-02-02 10:10:00,22.16,22.32,22.14,22.28,779700.0,16.7818,16.903,16.7667,16.8727,779700.0
2010-02-02 10:20:00,22.28,22.42,22.26,22.42,488600.0,16.8727,16.9787,16.8575,16.9787,488600.0
2010-02-02 10:30:00,22.41,22.5,22.4,22.4,551100.0,16.9711,17.0393,16.9636,16.9636,551100.0
2010-02-02 10:40:00,22.4,22.41,22.37,22.38,605500.0,16.9636,16.9711,16.9408,16.9484,605500.0
2010-02-02 10:50:00,22.39,22.4,22.36,22.37,309900.0,16.956,16.9636,16.9333,16.9408,309900.0
2010-02-02 11:00:00,22.38,22.42,22.36,22.4,557900.0,16.9484,16.9787,16.9333,16.9636,557900.0
2010-02-02 11:10:00,22.41,22.42,22.34,22.4,343100.0,16.9711,16.9787,16.9181,16.9636,343100.0
2010-02-02 11:20:00,22.4,22.43,22.38,22.43,257800.0,16.9636,16.9863,16.9484,16.9863,257800.0
2010-02-02 11:30:00,22.43,22.44,22.35,22.37,255900.0,16.9863,16.9939,16.9257,16.9408,255900.0
2010-02-02 11:40:00,22.37,22.42,22.36,22.41,287100.0,16.9408,16.9787,16.9333,16.9711,287100.0
2010-02-02 11:50:00,22.42,22.43,22.34,22.35,286200.0,16.9787,16.9863,16.9181,16.9257,286200.0
2010-02-02 12:00:00,22.35,22.36,22.32,22.34,344800.0,16.9257,16.9333,16.903,16.9181,344800.0
2010-02-02 12:10:00,22.34,22.35,22.32,22.33,204600.0,16.9181,16.9257,16.903,16.9105,204600.0
2010-02-02 12:20:00,22.34,22.39,22.32,22.37,222800.0,16.9181,16.956,16.903,16.9408,222800.0
2010-02-02 12:30:00,22.37,22.38,22.34,22.37,58200.0,16.9408,16.9484,16.9181,16.9408,58200.0
2010-02-02 12:40:00,22.36,22.41,22.36,22.38,204900.0,16.9333,16.9711,16.9333,16.9484,204900.0
2010-02-02 12:50:00,22.38,22.44,22.37,22.43,244300.0,16.9484,16.9939,16.9408,16.9863,244300.0
2010-02-02 13:00:00,22.42,22.44,22.37,22.39,168800.0,16.9787,16.9939,16.9408,16.956,168800.0
2010-02-02 13:10:00,22.38,22.42,22.37,22.42,199600.0,16.9484,16.9787,16.9408,16.9787,199600.0
2010-02-02 13:20:00,22.43,22.45,22.42,22.45,301900.0,16.9863,17.0014,16.9787,17.0014,301900.0
2010-02-02 13:30:00,22.44,22.49,22.41,22.47,346400.0,16.9939,17.0317,16.9711,17.0166,346400.0
2010-02-02 13:40:00,22.48,22.5,22.48,22.49,231500.0,17.0241,17.0393,17.0241,17.0317,231500.0
2010-02-02 13:50:00,22.5,22.51,22.45,22.47,174900.0,17.0393,17.0469,17.0014,17.0166,174900.0
2010-02-02 14:00:00,22.47,22.49,22.46,22.47,101100.0,17.0166,17.0317,17.009,17.0166,101100.0
2010-02-02 14:10:00,22.47,22.5,22.46,22.46,182900.0,17.0166,17.0393,17.009,17.009,182900.0
2010-02-02 14:20:00,22.46,22.51,22.46,22.51,142300.0,17.009,17.0469,17.009,17.0469,142300.0
2010-02-02 14:30:00,22.51,22.54,22.49,22.53,262800.0,17.0469,17.0696,17.0317,17.062,262800.0
2010-02-02 14:40:00,22.53,22.56,22.45,22.46,872700.0,17.062,17.0847,17.0014,17.009,872700.0
2010-02-02 14:50:00,22.47,22.52,22.44,22.51,351500.0,17.0166,17.0544,16.9939,17.0469,351500.0
2010-02-02 15:00:00,22.52,22.54,22.47,22.54,360200.0,17.0544,17.0696,17.0166,17.0696,360200.0
2010-02-02 15:10:00,22.54,22.63,22.54,22.62,874900.0,17.0696,17.1377,17.0696,17.1302,874900.0
2010-02-02 15:20:00,22.62,22.64,22.58,22.61,450700.0,17.1302,17.1453,17.0999,17.1226,450700.0
2010-02-02 15:30:00,22.61,22.62,22.56,22.57,383100.0,17.1226,17.1302,17.0847,17.0923,383100.0
2010-02-02 15:40:00,22.56,22.6,22.55,22.6,624500.0,17.0847,17.115,17.0772,17.115,624500.0
2010-02-02 15:50:00,22.6,22.6,22.55,22.57,1499300.0,17.115,17.115,17.0772,17.0923,1499300.0
2010-02-03 09:30:00,22.34,22.48,21.97,22.05,2484600.0,16.9181,17.0241,16.6379,16.6985,2484600.0
2010-02-03 09:40:00,22.05,22.15,21.98,21.98,1731600.0,16.6985,16.7742,16.6455,16.6455,1731600.0
2010-02-03 09:50:00,21.98,22.02,21.92,21.96,1388400.0,16.6455,16.6758,16.6001,16.6303,1388400.0
2010-02-03 10:00:00,21.96,21.98,21.71,21.72,2690500.0,16.6303,16.6455,16.441,16.4486,2690500.0
2010-02-03 10:10:00,21.71,21.87,21.66,21.83,2915900.0,16.441,16.5622,16.4032,16.5319,2915900.0
2010-02-03 10:20:00,21.84,21.92,21.8,21.85,1979900.0,16.5395,16.6001,16.5092,16.547,1979900.0
2010-02-03 10:30:00,21.85,21.92,21.84,21.91,1794300.0,16.547,16.6001,16.5395,16.5925,1794300.0
2010-02-03 10:40:00,21.9,22.02,21.9,21.99,2108900.0,16.5849,16.6758,16.5849,16.6531,2108900.0
2010-02-03 10:50:00,21.99,21.99,21.84,21.93,1939200.0,16.6531,16.6531,16.5395,16.6076,1939200.0
2010-02-03 11:00:00,21.93,22.0,21.92,21.95,925700.0,16.6076,16.6606,16.6001,16.6228,925700.0
2010-02-03 11:10:00,21.95,21.95,21.81,21.84,1133300.0,16.6228,16.6228,16.5168,16.5395,1133300.0
2010-02-03 11:20:00,21.84,21.87,21.8,21.85,713400.0,16.5395,16.5622,16.5092,16.547,713400.0
2010-02-03 11:30:00,21.85,21.92,21.81,21.82,865400.0,16.547,16.6001,16.5168,16.5243,865400.0
2010-02-03 11:40:00,21.82,21.89,21.8,21.87,603100.0,16.5243,16.5773,16.5092,16.5622,603100.0
2010-02-03 11:50:00,21.87,21.91,21.85,21.89,641200.0,16.5622,16.5925,16.547,16.5773,641200.0
2010-02-03 12:00:00,21.89,21.9,21.87,21.89,183200.0,16.5773,16.5849,16.5622,16.5773,183200.0
2010-02-03 12:10:00,21.9,21.9,21.84,21.85,295600.0,16.5849,16.5849,16.5395,16.547,295600.0
2010-02-03 12:20:00,21.85,21.86,21.77,21.8,353300.0,16.547,16.5546,16.4865,16.5092,353300.0
2010-02-03 12:30:00,21.8,21.83,21.79,21.82,416300.0,16.5092,16.5319,16.5016,16.5243,416300.0
2010-02-03 12:40:00,21.81,21.87,21.78,21.83,474300.0,16.5168,16.5622,16.494,16.5319,474300.0
2010-02-03 12:50:00,21.83,21.85,21.82,21.83,337100.0,16.5319,16.547,16.5243,16.5319,337100.0
2010-02-03 13:00:00,21.83,21.91,21.82,21.9,772400.0,16.5319,16.5925,16.5243,16.5849,772400.0
2010-02-03 13:10:00,21.9,21.91,21.84,21.88,470300.0,16.5849,16.5925,16.5395,16.5698,470300.0
2010-02-03 13:20:00,21.89,21.89,21.88,21.89,136200.0,16.5773,16.5773,16.5698,16.5773,136200.0
2010-02-03 13:30:00,21.88,21.92,21.87,21.87,352800.0,16.5698,16.6001,16.5622,16.5622,352800.0
2010-02-03 13:40:00,21.86,21.88,21.79,21.8,686400.0,16.5546,16.5698,16.5016,16.5092,686400.0
2010-02-03 13:50:00,21.8,21.85,21.79,21.84,195500.0,16.5092,16.547,16.5016,16.5395,195500.0
2010-02-03 14:00:00,21.84,21.88,21.82,21.86,193300.0,16.5395,16.5698,16.5243,16.5546,193300.0
2010-02-03 14:10:00,21.87,21.92,21.86,21.9,1000400.0,16.5622,16.6001,16.5546,16.5849,1000400.0
2010-02-03 14:20:00,21.9,21.94,21.88,21.94,864300.0,16.5849,16.6152,16.5698,16.6152,864300.0
2010-02-03 14:30:00,21.93,21.99,21.93,21.98,389500.0,16.6076,16.6531,16.6076,16.6455,389500.0
2010-02-03 14:40:00,21.98,22.0,21.97,21.99,162100.0,16.6455,16.6606,16.6379,16.6531,162100.0
2010-02-03 14:50:00,21.99,21.99,21.93,21.96,454800.0,16.6531,16.6531,16.6076,16.6303,454800.0
2010-02-03 15:00:00,21.96,21.97,21.94,21.95,358200.0,16.6303,16.6379,16.6152,16.6228,358200.0
2010-02-03 15:10:00,21.95,21.99,21.94,21.98,376300.0,16.6228,16.6531,16.6152,16.6455,376300.0
2010-02-03 15:20:00,21.98,22.02,21.96,22.0,378000.0,16.6455,16.6758,16.6303,16.6606,378000.0
2010-02-03 15:30:00,22.0,22.06,22.0,22.05,799400.0,16.6606,16.7061,16.6606,16.6985,799400.0
2010-02-03 15:40:00,22.05,22.15,22.04,22.15,1135100.0,16.6985,16.7742,16.6909,16.7742,1135100.0
2010-02-03 15:50:00,22.14,22.17,22.1,22.1,1593800.0,16.7667,16.7894,16.7364,16.7364,1593800.0
2010-02-04 09:30:00,21.89,22.09,21.75,22.08,493900.0,16.5773,16.7288,16.4713,16.7212,493900.0
2010-02-04 09:40:00,22.07,22.07,21.8,21.86,637900.0,16.7136,16.7136,16.5092,16.5546,637900.0
2010-02-04 09:50:00,21.85,21.87,21.7,21.71,472200.0,16.547,16.5622,16.4334,16.441,472200.0
2010-02-04 10:00:00,21.72,21.8,21.68,21.77,634800.0,16.4486,16.5092,16.4183,16.4865,634800.0
2010-02-04 10:10:00,21.77,21.77,21.67,21.73,645700.0,16.4865,16.4865,16.4107,16.4562,645700.0
2010-02-04 10:20:00,21.74,21.77,21.7,21.76,747400.0,16.4637,16.4865,16.4334,16.4789,747400.0
2010-02-04 10:30:00,21.76,21.82,21.74,21.77,493500.0,16.4789,16.5243,16.4637,16.4865,493500.0
2010-02-04 10:40:00,21.76,21.81,21.74,21.77,330800.0,16.4789,16.5168,16.4637,16.4865,330800.0
2010-02-04 10:50:00,21.78,21.78,21.71,21.72,550100.0,16.494,16.494,16.441,16.4486,550100.0
2010-02-04 11:00:00,21.71,21.81,21.7,21.78,405700.0,16.441,16.5168,16.4334,16.494,405700.0
2010-02-04 11:10:00,21.8,21.87,21.77,21.87,375900.0,16.5092,16.5622,16.4865,16.5622,375900.0
2010-02-04 11:20:00,21.87,21.88,21.82,21.85,314900.0,16.5622,16.5698,16.5243,16.547,314900.0
2010-02-04 11:30:00,21.85,21.86,21.78,21.78,671600.0,16.547,16.5546,16.494,16.494,671600.0
2010-02-04 11:40:00,21.79,21.79,21.72,21.78,530600.0,16.5016,16.5016,16.4486,16.494,530600.0
2010-02-04 11:50:00,21.78,21.78,21.75,21.77,164200.0,16.494,16.494,16.4713,16.4865,164200.0
2010-02-04 12:00:00,21.77,21.83,21.75,21.79,268300.0,16.4865,16.5319,16.4713,16.5016,268300.0
2010-02-04 12:10:00,21.79,21.81,21.75,21.78,407800.0,16.5016,16.5168,16.4713,16.494,407800.0
2010-02-04 12:20:00,21.79,21.82,21.78,21.79,281800.0,16.5016,16.5243,16.494,16.5016,281800.0
2010-02-04 12:30:00,21.79,21.81,21.76,21.76,214500.0,16.5016,16.5168,16.4789,16.4789,214500.0
2010-02-04 12:40:00,21.77,21.78,21.68,21.68,358000.0,16.4865,16.494,16.4183,16.4183,358000.0
2010-02-04 12:50:00,21.69,21.77,21.65,21.76,342300.0,16.4259,16.4865,16.3956,16.4789,342300.0
2010-02-04 13:00:00,21.75,21.77,21.74,21.76,99200.0,16.4713,16.4865,16.4637,16.4789,99200.0
2010-02-04 13:10:00,21.76,21.79,21.75,21.79,238300.0,16.4789,16.5016,16.4713,16.5016,238300.0
2010-02-04 13:20:00,21.79,21.81,21.75,21.81,140200.0,16.5016,16.5168,16.4713,16.5168,140200.0
2010-02-04 13:30:00,21.8,21.8,21.75,21.75,178100.0,16.5092,16.5092,16.4713,16.4713,178100.0
2010-02-04 13:40:00,21.75,21.75,21.68,21.73,255600.0,16.4713,16.4713,16.4183,16.4562,255600.0
2010-02-04 13:50:00,21.74,21.77,21.72,21.73,258400.0,16.4637,16.4865,16.4486,16.4562,258400.0
2010-02-04 14:00:00,21.74,21.77,21.72,21.75,265300.0,16.4637,16.4865,16.4486,16.4713,265300.0
2010-02-04 14:10:00,21.75,21.77,21.7,21.74,337900.0,16.4713,16.4865,16.4334,16.4637,337900.0
2010-02-04 14:20:00,21.74,21.81,21.74,21.78,198900.0,16.4637,16.5168,16.4637,16.494,198900.0
2010-02-04 14:30:00,21.78,21.8,21.77,21.79,159000.0,16.494,16.5092,16.4865,16.5016,159000.0
2010-02-04 14:40:00,21.8,21.83,21.78,21.82,318800.0,16.5092,16.5319,16.494,16.5243,318800.0
2010-02-04 14:50:00,21.82,21.83,21.79,21.8,234000.0,16.5243,16.5319,16.5016,16.5092,234000.0
2010-02-04 15:00:00,21.8,21.81,21.79,21.79,236400.0,16.5092,16.5168,16.5016,16.5016,236400.0
2010-02-04 15:10:00,21.79,21.82,21.7,21.73,744000.0,16.5016,16.5243,16.4334,16.4562,744000.0
2010-02-04 15:20:00,21.72,21.72,21.65,21.68,876100.0,16.4486,16.4486,16.3956,16.4183,876100.0
2010-02-04 15:30:00,21.68,21.7,21.63,21.64,804600.0,16.4183,16.4334,16.3804,16.388,804600.0
2010-02-04 15:40:00,21.65,21.69,21.63,21.64,868600.0,16.3956,16.4259,16.3804,16.388,868600.0
2010-02-04 15:50:00,21.64,21.67,21.57,21.57,1317100.0,16.388,16.4107,16.335,16.335,1317100.0
2010-02-05 09:30:00,21.56,21.63,21.47,21.54,808100.0,16.3274,16.3804,16.2593,16.3123,808100.0
2010-02-05 09:40:00,21.54,21.65,21.48,21.49,666400.0,16.3123,16.3956,16.2668,16.2744,666400.0
2010-02-05 09:50:00,21.49,21.56,21.48,21.5,819900.0,16.2744,16.3274,16.2668,16.282,819900.0
2010-02-05 10:00:00,21.51,21.56,21.47,21.49,243700.0,16.2896,16.3274,16.2593,16.2744,243700.0
2010-02-05 10:10:00,21.5,21.58,21.47,21.54,252000.0,16.282,16.3426,16.2593,16.3123,252000.0
2010-02-05 10:20:00,21.55,21.76,21.54,21.74,543900.0,16.3199,16.4789,16.3123,16.4637,543900.0
2010-02-05 10:30:00,21.74,21.82,21.69,21.69,417200.0,16.4637,16.5243,16.4259,16.4259,417200.0
2010-02-05 10:40:00,21.69,21.77,21.68,21.71,405500.0,16.4259,16.4865,16.4183,16.441,405500.0
2010-02-05 10:50:00,21.71,21.76,21.68,21.69,220900.0,16.441,16.4789,16.4183,16.4259,220900.0
2010-02-05 11:00:00,21.69,21.73,21.64,21.66,582700.0,16.4259,16.4562,16.388,16.4032,582700.0
2010-02-05 11:10:00,21.66,21.68,21.61,21.68,366000.0,16.4032,16.4183,16.3653,16.4183,366000.0
2010-02-05 11:20:00,21.68,21.69,21.62,21.64,325400.0,16.4183,16.4259,16.3729,16.388,325400.0
2010-02-05 11:30:00,21.64,21.68,21.62,21.67,310000.0,16.388,16.4183,16.3729,16.4107,310000.0
2010-02-05 11:40:00,21.67,21.67,21.61,21.63,530900.0,16.4107,16.4107,16.3653,16.3804,530900.0
2010-02-05 11:50:00,21.61,21.64,21.6,21.62,140500.0,16.3653,16.388,16.3577,16.3729,140500.0
2010-02-05 12:00:00,21.63,21.65,21.61,21.62,138000.0,16.3804,16.3956,16.3653,16.3729,138000.0
2010-02-05 12:10:00,21.61,21.7,21.6,21.69,222300.0,16.3653,16.4334,16.3577,16.4259,222300.0
2010-02-05 12:20:00,21.7,21.73,21.67,21.7,238800.0,16.4334,16.4562,16.4107,16.4334,238800.0
2010-02-05 12:30:00,21.7,21.7,21.62,21.64,159900.0,16.4334,16.4334,16.3729,16.388,159900.0
2010-02-05 12:40:00,21.63,21.67,21.62,21.67,183600.0,16.3804,16.4107,16.3729,16.4107,183600.0
2010-02-05 12:50:00,21.66,21.7,21.6,21.69,176100.0,16.4032,16.4334,16.3577,16.4259,176100.0
2010-02-05 13:00:00,21.69,21.7,21.59,21.6,178300.0,16.4259,16.4334,16.3501,16.3577,178300.0
2010-02-05 13:10:00,21.6,21.62,21.54,21.54,284300.0,16.3577,16.3729,16.3123,16.3123,284300.0
2010-02-05 13:20:00,21.55,21.57,21.48,21.51,245900.0,16.3199,16.335,16.2668,16.2896,245900.0
2010-02-05 13:30:00,21.51,21.52,21.4,21.42,301400.0,16.2896,16.2971,16.2063,16.2214,301400.0
2010-02-05 13:40:00,21.42,21.43,21.38,21.4,196800.0,16.2214,16.229,16.1911,16.2063,196800.0
2010-02-05 13:50:00,21.4,21.42,21.37,21.37,165600.0,16.2063,16.2214,16.1835,16.1835,165600.0
2010-02-05 14:00:00,21.38,21.4,21.34,21.39,343400.0,16.1911,16.2063,16.1608,16.1987,343400.0
2010-02-05 14:10:00,21.39,21.42,21.37,21.41,148300.0,16.1987,16.2214,16.1835,16.2138,148300.0
2010-02-05 14:20:00,21.42,21.43,21.38,21.41,204900.0,16.2214,16.229,16.1911,16.2138,204900.0
2010-02-05 14:30:00,21.41,21.41,21.37,21.39,260600.0,16.2138,16.2138,16.1835,16.1987,260600.0
2010-02-05 14:40:00,21.39,21.39,21.31,21.36,216100.0,16.1987,16.1987,16.1381,16.176,216100.0
2010-02-05 14:50:00,21.36,21.37,21.29,21.29,353900.0,16.176,16.1835,16.123,16.123,353900.0
2010-02-05 15:00:00,21.29,21.51,21.29,21.5,526900.0,16.123,16.2896,16.123,16.282,526900.0
2010-02-05 15:10:00,21.5,21.58,21.46,21.51,585800.0,16.282,16.3426,16.2517,16.2896,585800.0
2010-02-05 15:20:00,21.52,21.54,21.45,21.5,318100.0,16.2971,16.3123,16.2441,16.282,318100.0
2010-02-05 15:30:00,21.49,21.57,21.48,21.51,626000.0,16.2744,16.335,16.2668,16.2896,626000.0
2010-02-05 15:40:00,21.51,21.61,21.5,21.51,857200.0,16.2896,16.3653,16.282,16.2896,857200.0
2010-02-05 15:50:00,21.51,21.63,21.51,21.6,1003600.0,16.2896,16.3804,16.2896,16.3577,1003600.0
2010-02-08 09:30:00,21.76,21.94,21.72,21.93,798700.0,16.4789,16.6152,16.4486,16.6076,798700.0
2010-02-08 09:40:00,21.94,21.97,21.77,21.79,403400.0,16.6152,16.6379,16.4865,16.5016,403400.0
2010-02-08 09:50:00,21.8,21.93,21.76,21.93,281800.0,16.5092,16.6076,16.4789,16.6076,281800.0
2010-02-08 10:00:00,21.94,21.99,21.92,21.96,325700.0,16.6152,16.6531,16.6001,16.6303,325700.0
2010-02-08 10:10:00,21.96,22.08,21.96,22.0,371700.0,16.6303,16.7212,16.6303,16.6606,371700.0
2010-02-08 10:20:00,22.01,22.02,21.92,21.96,275500.0,16.6682,16.6758,16.6001,16.6303,275500.0
2010-02-08 10:30:00,21.96,22.02,21.91,21.98,299700.0,16.6303,16.6758,16.5925,16.6455,299700.0
2010-02-08 10:40:00,21.98,21.99,21.95,21.98,177200.0,16.6455,16.6531,16.6228,16.6455,177200.0
2010-02-08 10:50:00,21.98,22.12,21.97,22.11,345600.0,16.6455,16.7515,16.6379,16.7439,345600.0
2010-02-08 11:00:00,22.11,22.2,22.1,22.19,593500.0,16.7439,16.8121,16.7364,16.8045,593500.0
2010-02-08 11:10:00,22.19,22.2,22.15,22.18,520500.0,16.8045,16.8121,16.7742,16.797,520500.0
2010-02-08 11:20:00,22.17,22.26,22.15,22.17,444500.0,16.7894,16.8575,16.7742,16.7894,444500.0
2010-02-08 11:30:00,22.17,22.21,22.1,22.11,262200.0,16.7894,16.8197,16.7364,16.7439,262200.0
2010-02-08 11:40:00,22.1,22.14,22.08,22.1,195600.0,16.7364,16.7667,16.7212,16.7364,195600.0
2010-02-08 11:50:00,22.11,22.11,22.07,22.09,120900.0,16.7439,16.7439,16.7136,16.7288,120900.0
2010-02-08 12:00:00,22.1,22.11,22.0,22.03,311700.0,16.7364,16.7439,16.6606,16.6834,311700.0
2010-02-08 12:10:00,22.04,22.04,21.97,21.97,351800.0,16.6909,16.6909,16.6379,16.6379,351800.0
2010-02-08 12:20:00,21.98,21.99,21.93,21.99,250500.0,16.6455,16.6531,16.6076,16.6531,250500.0
2010-02-08 12:30:00,22.0,22.01,21.97,22.0,198900.0,16.6606,16.6682,16.6379,16.6606,198900.0
2010-02-08 12:40:00,22.01,22.01,21.97,22.0,217900.0,16.6682,16.6682,16.6379,16.6606,217900.0
2010-02-08 12:50:00,22.0,22.04,22.0,22.01,106500.0,16.6606,16.6909,16.6606,16.6682,106500.0
2010-02-08 13:00:00,22.01,22.02,21.94,21.96,193800.0,16.6682,16.6758,16.6152,16.6303,193800.0
2010-02-08 13:10:00,21.96,21.97,21.89,21.93,152400.0,16.6303,16.6379,16.5773,16.6076,152400.0
2010-02-08 13:20:00,21.94,21.96,21.92,21.95,47500.0,16.6152,16.6303,16.6001,16.6228,47500.0
2010-02-08 13:30:00,21.95,21.98,21.95,21.96,90300.0,16.6228,16.6455,16.6228,16.6303,90300.0
2010-02-08 13:40:00,21.96,21.98,21.93,21.96,109600.0,16.6303,16.6455,16.6076,16.6303,109600.0
2010-02-08 13:50:00,21.95,21.99,21.94,21.96,150000.0,16.6228,16.6531,16.6152,16.6303,150000.0
2010-02-08 14:00:00,21.96,22.03,21.95,22.02,144700.0,16.6303,16.6834,16.6228,16.6758,144700.0
2010-02-08 14:10:00,22.01,22.05,22.01,22.04,102400.0,16.6682,16.6985,16.6682,16.6909,102400.0
2010-02-08 14:20:00,22.04,22.05,21.99,22.04,220700.0,16.6909,16.6985,16.6531,16.6909,220700.0
2010-02-08 14:30:00,22.03,22.07,21.98,21.99,221500.0,16.6834,16.7136,16.6455,16.6531,221500.0
2010-02-08 14:40:00,21.98,22.05,21.98,22.02,132900.0,16.6455,16.6985,16.6455,16.6758,132900.0
2010-02-08 14:50:00,22.02,22.04,21.98,21.99,95300.0,16.6758,16.6909,16.6455,16.6531,95300.0
2010-02-08 15:00:00,21.98,22.01,21.93,21.98,257800.0,16.6455,16.6682,16.6076,16.6455,257800.0
2010-02-08 15:10:00,21.97,21.97,21.88,21.89,250500.0,16.6379,16.6379,16.5698,16.5773,250500.0
2010-02-08 15:20:00,21.89,21.93,21.86,21.9,263000.0,16.5773,16.6076,16.5546,16.5849,263000.0
2010-02-08 15:30:00,21.9,21.91,21.87,21.87,362800.0,16.5849,16.5925,16.5622,16.5622,362800.0
2010-02-08 15:40:00,21.87,21.87,21.79,21.79,553200.0,16.5622,16.5622,16.5016,16.5016,553200.0
2010-02-08 15:50:00,21.79,21.8,21.72,21.74,1089700.0,16.5016,16.5092,16.4486,16.4637,1089700.0
2010-02-09 09:30:00,22.07,22.07,21.77,21.85,728000.0,16.7136,16.7136,16.4865,16.547,728000.0
2010-02-09 09:40:00,21.85,21.9,21.76,21.8,576100.0,16.547,16.5849,16.4789,16.5092,576100.0
2010-02-09 09:50:00,21.79,21.91,21.77,21.83,384100.0,16.5016,16.5925,16.4865,16.5319,384100.0
2010-02-09 10:00:00,21.82,21.92,21.82,21.87,298800.0,16.5243,16.6001,16.5243,16.5622,298800.0
2010-02-09 10:10:00,21.88,22.0,21.86,21.97,519400.0,16.5698,16.6606,16.5546,16.6379,519400.0
2010-02-09 10:20:00,21.97,21.98,21.93,21.95,184600.0,16.6379,16.6455,16.6076,16.6228,184600.0
2010-02-09 10:30:00,21.96,21.98,21.9,21.91,133400.0,16.6303,16.6455,16.5849,16.5925,133400.0
2010-02-09 10:40:00,21.91,21.91,21.84,21.89,202400.0,16.5925,16.5925,16.5395,16.5773,202400.0
2010-02-09 10:50:00,21.9,21.92,21.81,21.82,365400.0,16.5849,16.6001,16.5168,16.5243,365400.0
2010-02-09 11:00:00,21.82,21.82,21.69,21.71,471600.0,16.5243,16.5243,16.4259,16.441,471600.0
2010-02-09 11:10:00,21.71,21.77,21.67,21.76,549700.0,16.441,16.4865,16.4107,16.4789,549700.0
2010-02-09 11:20:00,21.76,21.76,21.7,21.73,270500.0,16.4789,16.4789,16.4334,16.4562,270500.0
2010-02-09 11:30:00,21.74,21.85,21.66,21.79,1130000.0,16.4637,16.547,16.4032,16.5016,1130000.0
2010-02-09 11:40:00,21.8,21.82,21.72,21.76,455200.0,16.5092,16.5243,16.4486,16.4789,455200.0
2010-02-09 11:50:00,21.77,21.87,21.75,21.83,280700.0,16.4865,16.5622,16.4713,16.5319,280700.0
2010-02-09 12:00:00,21.83,21.9,21.81,21.88,261500.0,16.5319,16.5849,16.5168,16.5698,261500.0
2010-02-09 12:10:00,21.88,22.02,21.87,21.98,292700.0,16.5698,16.6758,16.5622,16.6455,292700.0
2010-02-09 12:20:00,21.99,22.01,21.92,21.96,360300.0,16.6531,16.6682,16.6001,16.6303,360300.0
2010-02-09 12:30:00,21.97,22.0,21.97,21.97,158700.0,16.6379,16.6606,16.6379,16.6379,158700.0
2010-02-09 12:40:00,21.97,21.98,21.81,21.84,788000.0,16.6379,16.6455,16.5168,16.5395,788000.0
2010-02-09 12:50:00,21.83,21.87,21.8,21.83,327100.0,16.5319,16.5622,16.5092,16.5319,327100.0
2010-02-09 13:00:00,21.83,21.91,21.83,21.86,249100.0,16.5319,16.5925,16.5319,16.5546,249100.0
2010-02-09 13:10:00,21.86,21.87,21.79,21.79,134800.0,16.5546,16.5622,16.5016,16.5016,134800.0
2010-02-09 13:20:00,21.79,21.83,21.77,21.82,171800.0,16.5016,16.5319,16.4865,16.5243,171800.0
2010-02-09 13:30:00,21.82,21.83,21.74,21.81,241000.0,16.5243,16.5319,16.4637,16.5168,241000.0
2010-02-09 13:40:00,21.81,21.89,21.79,21.89,147600.0,16.5168,16.5773,16.5016,16.5773,147600.0
2010-02-09 13:50:00,21.88,21.94,21.86,21.94,123900.0,16.5698,16.6152,16.5546,16.6152,123900.0
2010-02-09 14:00:00,21.94,21.95,21.89,21.9,187100.0,16.6152,16.6228,16.5773,16.5849,187100.0
2010-02-09 14:10:00,21.9,21.92,21.85,21.87,215100.0,16.5849,16.6001,16.547,16.5622,215100.0
2010-02-09 14:20:00,21.87,21.89,21.85,21.87,169100.0,16.5622,16.5773,16.547,16.5622,169100.0
2010-02-09 14:30:00,21.88,21.94,21.87,21.9,321100.0,16.5698,16.6152,16.5622,16.5849,321100.0
2010-02-09 14:40:00,21.9,21.93,21.84,21.87,424700.0,16.5849,16.6076,16.5395,16.5622,424700.0
2010-02-09 14:50:00,21.88,21.9,21.84,21.86,214300.0,16.5698,16.5849,16.5395,16.5546,214300.0
2010-02-09 15:00:00,21.86,21.88,21.84,21.88,363000.0,16.5546,16.5698,16.5395,16.5698,363000.0
2010-02-09 15:10:00,21.87,21.88,21.84,21.86,233500.0,16.5622,16.5698,16.5395,16.5546,233500.0
2010-02-09 15:20:00,21.86,21.92,21.82,21.84,635400.0,16.5546,16.6001,16.5243,16.5395,635400.0
2010-02-09 15:30:00,21.84,21.9,21.8,21.89,1103200.0,16.5395,16.5849,16.5092,16.5773,1103200.0
2010-02-09 15:40:00,21.9,21.92,21.87,21.9,522000.0,16.5849,16.6001,16.5622,16.5849,522000.0
2010-02-09 15:50:00,21.9,21.9,21.81,21.87,1202600.0,16.5849,16.5849,16.5168,16.5622,1202600.0
2010-02-10 09:30:00,21.84,21.89,21.7,21.73,445500.0,16.5395,16.5773,16.4334,16.4562,445500.0
2010-02-10 09:40:00,21.73,21.79,21.64,21.79,349700.0,16.4562,16.5016,16.388,16.5016,349700.0
2010-02-10 09:50:00,21.79,21.82,21.71,21.77,299900.0,16.5016,16.5243,16.441,16.4865,299900.0
2010-02-10 10:00:00,21.77,21.77,21.57,21.6,647800.0,16.4865,16.4865,16.335,16.3577,647800.0
2010-02-10 10:10:00,21.61,21.61,21.47,21.5,554000.0,16.3653,16.3653,16.2593,16.282,554000.0
2010-02-10 10:20:00,21.49,21.58,21.48,21.56,366300.0,16.2744,16.3426,16.2668,16.3274,366300.0
2010-02-10 10:30:00,21.56,21.57,21.47,21.51,384000.0,16.3274,16.335,16.2593,16.2896,384000.0
2010-02-10 10:40:00,21.51,21.62,21.51,21.59,259500.0,16.2896,16.3729,16.2896,16.3501,259500.0
2010-02-10 10:50:00,21.59,21.69,21.59,21.68,218700.0,16.3501,16.4259,16.3501,16.4183,218700.0
2010-02-10 11:00:00,21.67,21.7,21.62,21.7,156900.0,16.4107,16.4334,16.3729,16.4334,156900.0
2010-02-10 11:10:00,21.7,21.7,21.61,21.62,115900.0,16.4334,16.4334,16.3653,16.3729,115900.0
2010-02-10 11:20:00,21.62,21.72,21.6,21.72,196400.0,16.3729,16.4486,16.3577,16.4486,196400.0
2010-02-10 11:30:00,21.72,21.82,21.72,21.77,186600.0,16.4486,16.5243,16.4486,16.4865,186600.0
2010-02-10 11:40:00,21.78,21.78,21.68,21.75,131700.0,16.494,16.494,16.4183,16.4713,131700.0
2010-02-10 11:50:00,21.75,21.82,21.73,21.74,117500.0,16.4713,16.5243,16.4562,16.4637,117500.0
2010-02-10 12:00:00,21.74,21.83,21.73,21.82,152600.0,16.4637,16.5319,16.4562,16.5243,152600.0
2010-02-10 12:10:00,21.83,21.84,21.79,21.81,164900.0,16.5319,16.5395,16.5016,16.5168,164900.0
2010-02-10 12:20:00,21.81,21.88,21.8,21.85,160200.0,16.5168,16.5698,16.5092,16.547,160200.0
2010-02-10 12:30:00,21.85,21.89,21.8,21.82,163700.0,16.547,16.5773,16.5092,16.5243,163700.0
2010-02-10 12:40:00,21.82,21.86,21.81,21.81,174500.0,16.5243,16.5546,16.5168,16.5168,174500.0
2010-02-10 12:50:00,21.81,21.81,21.79,21.8,61000.0,16.5168,16.5168,16.5016,16.5092,61000.0
2010-02-10 13:00:00,21.79,21.82,21.76,21.81,154900.0,16.5016,16.5243,16.4789,16.5168,154900.0
2010-02-10 13:10:00,21.81,21.84,21.77,21.79,146300.0,16.5168,16.5395,16.4865,16.5016,146300.0
2010-02-10 13:20:00,21.79,21.82,21.77,21.82,165600.0,16.5016,16.5243,16.4865,16.5243,165600.0
2010-02-10 13:30:00,21.83,21.84,21.79,21.8,110500.0,16.5319,16.5395,16.5016,16.5092,110500.0
2010-02-10 13:40:00,21.79,21.8,21.72,21.77,190100.0,16.5016,16.5092,16.4486,16.4865,190100.0
2010-02-10 13:50:00,21.77,21.78,21.72,21.75,128000.0,16.4865,16.494,16.4486,16.4713,128000.0
2010-02-10 14:00:00,21.75,21.8,21.75,21.77,124800.0,16.4713,16.5092,16.4713,16.4865,124800.0
2010-02-10 14:10:00,21.76,21.77,21.73,21.75,125300.0,16.4789,16.4865,16.4562,16.4713,125300.0
2010-02-10 14:20:00,21.75,21.75,21.71,21.73,82100.0,16.4713,16.4713,16.441,16.4562,82100.0
2010-02-10 14:30:00,21.74,21.74,21.68,21.71,207300.0,16.4637,16.4637,16.4183,16.441,207300.0
2010-02-10 14:40:00,21.7,21.72,21.68,21.69,79800.0,16.4334,16.4486,16.4183,16.4259,79800.0
2010-02-10 14:50:00,21.69,21.75,21.68,21.74,131800.0,16.4259,16.4713,16.4183,16.4637,131800.0
2010-02-10 15:00:00,21.74,21.77,21.73,21.76,102100.0,16.4637,16.4865,16.4562,16.4789,102100.0
2010-02-10 15:10:00,21.76,21.79,21.74,21.77,163800.0,16.4789,16.5016,16.4637,16.4865,163800.0
2010-02-10 15:20:00,21.76,21.85,21.76,21.84,562100.0,16.4789,16.547,16.4789,16.5395,562100.0
2010-02-10 15:30:00,21.83,21.84,21.76,21.8,369500.0,16.5319,16.5395,16.4789,16.5092,369500.0
2010-02-10 15:40:00,21.8,21.82,21.77,21.8,464600.0,16.5092,16.5243,16.4865,16.5092,464600.0
2010-02-10 15:50:00,21.8,21.84,21.79,21.81,576000.0,16.5092,16.5395,16.5016,16.5168,576000.0
2010-02-11 09:30:00,21.91,21.95,21.75,21.86,650300.0,16.5925,16.6228,16.4713,16.5546,650300.0
2010-02-11 09:40:00,21.86,21.86,21.62,21.74,548300.0,16.5546,16.5546,16.3729,16.4637,548300.0
2010-02-11 09:50:00,21.74,21.93,21.73,21.91,378400.0,16.4637,16.6076,16.4562,16.5925,378400.0
2010-02-11 10:00:00,21.91,21.92,21.83,21.87,264300.0,16.5925,16.6001,16.5319,16.5622,264300.0
2010-02-11 10:10:00,21.87,21.99,21.86,21.9,364700.0,16.5622,16.6531,16.5546,16.5849,364700.0
2010-02-11 10:20:00,21.89,21.93,21.85,21.86,256100.0,16.5773,16.6076,16.547,16.5546,256100.0
2010-02-11 10:30:00,21.87,21.87,21.77,21.82,248000.0,16.5622,16.5622,16.4865,16.5243,248000.0
2010-02-11 10:40:00,21.83,21.84,21.75,21.81,228000.0,16.5319,16.5395,16.4713,16.5168,228000.0
2010-02-11 10:50:00,21.81,21.83,21.75,21.81,146300.0,16.5168,16.5319,16.4713,16.5168,146300.0
2010-02-11 11:00:00,21.81,21.94,21.81,21.91,470600.0,16.5168,16.6152,16.5168,16.5925,470600.0
2010-02-11 11:10:00,21.92,21.97,21.9,21.95,294700.0,16.6001,16.6379,16.5849,16.6228,294700.0
2010-02-11 11:20:00,21.95,22.08,21.95,22.01,342900.0,16.6228,16.7212,16.6228,16.6682,342900.0
2010-02-11 11:30:00,22.01,22.04,21.98,22.02,138800.0,16.6682,16.6909,16.6455,16.6758,138800.0
2010-02-11 11:40:00,22.01,22.17,22.0,22.13,222500.0,16.6682,16.7894,16.6606,16.7591,222500.0
2010-02-11 11:50:00,22.13,22.16,22.1,22.12,229900.0,16.7591,16.7818,16.7364,16.7515,229900.0
2010-02-11 12:00:00,22.12,22.17,22.1,22.16,200400.0,16.7515,16.7894,16.7364,16.7818,200400.0
2010-02-11 12:10:00,22.16,22.19,22.12,22.13,267600.0,16.7818,16.8045,16.7515,16.7591,267600.0
2010-02-11 12:20:00,22.13,22.18,22.11,22.17,149500.0,16.7591,16.797,16.7439,16.7894,149500.0
2010-02-11 12:30:00,22.17,22.17,22.1,22.12,221100.0,16.7894,16.7894,16.7364,16.7515,221100.0
2010-02-11 12:40:00,22.11,22.15,22.1,22.12,144700.0,16.7439,16.7742,16.7364,16.7515,144700.0
2010-02-11 12:50:00,22.13,22.13,22.1,22.1,129700.0,16.7591,16.7591,16.7364,16.7364,129700.0
2010-02-11 13:00:00,22.1,22.11,22.08,22.09,133400.0,16.7364,16.7439,16.7212,16.7288,133400.0
2010-02-11 13:10:00,22.09,22.09,22.02,22.03,327400.0,16.7288,16.7288,16.6758,16.6834,327400.0
2010-02-11 13:20:00,22.02,22.06,22.02,22.03,208100.0,16.6758,16.7061,16.6758,16.6834,208100.0
2010-02-11 13:30:00,22.04,22.05,22.02,22.03,214200.0,16.6909,16.6985,16.6758,16.6834,214200.0
2010-02-11 13:40:00,22.03,22.06,21.96,21.98,205600.0,16.6834,16.7061,16.6303,16.6455,205600.0
2010-02-11 13:50:00,21.98,22.01,21.96,21.97,258700.0,16.6455,16.6682,16.6303,16.6379,258700.0
2010-02-11 14:00:00,21.97,22.07,21.97,22.07,228300.0,16.6379,16.7136,16.6379,16.7136,228300.0
2010-02-11 14:10:00,22.07,22.12,22.05,22.12,137300.0,16.7136,16.7515,16.6985,16.7515,137300.0
2010-02-11 14:20:00,22.11,22.14,22.08,22.13,164600.0,16.7439,16.7667,16.7212,16.7591,164600.0
2010-02-11 14:30:00,22.13,22.23,22.13,22.21,780700.0,16.7591,16.8348,16.7591,16.8197,780700.0
2010-02-11 14:40:00,22.22,22.22,22.15,22.16,248000.0,16.8272,16.8272,16.7742,16.7818,248000.0
2010-02-11 14:50:00,22.16,22.21,22.15,22.17,279300.0,16.7818,16.8197,16.7742,16.7894,279300.0
2010-02-11 15:00:00,22.17,22.19,22.16,22.16,133500.0,16.7894,16.8045,16.7818,16.7818,133500.0
2010-02-11 15:10:00,22.16,22.2,22.15,22.15,168500.0,16.7818,16.8121,16.7742,16.7742,168500.0
2010-02-11 15:20:00,22.15,22.17,22.11,22.12,200800.0,16.7742,16.7894,16.7439,16.7515,200800.0
2010-02-11 15:30:00,22.13,22.15,22.09,22.09,326100.0,16.7591,16.7742,16.7288,16.7288,326100.0
2010-02-11 15:40:00,22.1,22.12,22.09,22.09,419600.0,16.7364,16.7515,16.7288,16.7288,419600.0
2010-02-11 15:50:00,22.1,22.18,22.09,22.17,752800.0,16.7364,16.797,16.7288,16.7894,752800.0
2010-02-12 09:30:00,22.04,22.04,21.78,21.85,529200.0,16.6909,16.6909,16.494,16.547,529200.0
2010-02-12 09:40:00,21.84,21.93,21.82,21.91,270600.0,16.5395,16.6076,16.5243,16.5925,270600.0
2010-02-12 09:50:00,21.91,21.92,21.8,21.91,299300.0,16.5925,16.6001,16.5092,16.5925,299300.0
2010-02-12 10:00:00,21.91,21.96,21.82,21.92,471500.0,16.5925,16.6303,16.5243,16.6001,471500.0
2010-02-12 10:10:00,21.92,21.93,21.84,21.87,317800.0,16.6001,16.6076,16.5395,16.5622,317800.0
2010-02-12 10:20:00,21.88,21.9,21.84,21.88,137800.0,16.5698,16.5849,16.5395,16.5698,137800.0
2010-02-12 10:30:00,21.88,21.93,21.83,21.83,202500.0,16.5698,16.6076,16.5319,16.5319,202500.0
2010-02-12 10:40:00,21.84,21.86,21.8,21.84,188200.0,16.5395,16.5546,16.5092,16.5395,188200.0
2010-02-12 10:50:00,21.83,21.88,21.82,21.86,130900.0,16.5319,16.5698,16.5243,16.5546,130900.0
2010-02-12 11:00:00,21.86,21.88,21.8,21.84,136800.0,16.5546,16.5698,16.5092,16.5395,136800.0
2010-02-12 11:10:00,21.84,21.88,21.81,21.86,109400.0,16.5395,16.5698,16.5168,16.5546,109400.0
2010-02-12 11:20:00,21.87,21.91,21.86,21.88,101600.0,16.5622,16.5925,16.5546,16.5698,101600.0
2010-02-12 11:30:00,21.88,21.9,21.83,21.85,84500.0,16.5698,16.5849,16.5319,16.547,84500.0
2010-02-12 11:40:00,21.85,21.89,21.85,21.86,72800.0,16.547,16.5773,16.547,16.5546,72800.0
2010-02-12 11:50:00,21.86,21.87,21.83,21.83,130800.0,16.5546,16.5622,16.5319,16.5319,130800.0
2010-02-12 12:00:00,21.84,21.89,21.83,21.86,190900.0,16.5395,16.5773,16.5319,16.5546,190900.0
2010-02-12 12:10:00,21.86,21.97,21.85,21.96,232000.0,16.5546,16.6379,16.547,16.6303,232000.0
2010-02-12 12:20:00,21.97,22.0,21.95,21.99,204500.0,16.6379,16.6606,16.6228,16.6531,204500.0
2010-02-12 12:30:00,21.98,22.02,21.97,22.02,278100.0,16.6455,16.6758,16.6379,16.6758,278100.0
2010-02-12 12:40:00,22.02,22.04,21.98,21.98,195700.0,16.6758,16.6909,16.6455,16.6455,195700.0
2010-02-12 12:50:00,21.98,22.03,21.97,22.0,244800.0,16.6455,16.6834,16.6379,16.6606,244800.0
2010-02-12 13:00:00,22.01,22.01,21.99,22.01,140000.0,16.6682,16.6682,16.6531,16.6682,140000.0
2010-02-12 13:10:00,22.0,22.02,21.98,22.0,409600.0,16.6606,16.6758,16.6455,16.6606,409600.0
2010-02-12 13:20:00,22.0,22.04,21.98,22.01,335700.0,16.6606,16.6909,16.6455,16.6682,335700.0
2010-02-12 13:30:00,22.0,22.02,21.98,22.0,296000.0,16.6606,16.6758,16.6455,16.6606,296000.0
2010-02-12 13:40:00,22.0,22.07,22.0,22.05,124200.0,16.6606,16.7136,16.6606,16.6985,124200.0
2010-02-12 13:50:00,22.05,22.06,22.0,22.02,144500.0,16.6985,16.7061,16.6606,16.6758,144500.0
2010-02-12 14:00:00,22.01,22.03,22.0,22.02,85600.0,16.6682,16.6834,16.6606,16.6758,85600.0
2010-02-12 14:10:00,22.02,22.09,22.02,22.09,174600.0,16.6758,16.7288,16.6758,16.7288,174600.0
2010-02-12 14:20:00,22.1,22.15,22.08,22.1,207900.0,16.7364,16.7742,16.7212,16.7364,207900.0
2010-02-12 14:30:00,22.1,22.16,22.07,22.15,149200.0,16.7364,16.7818,16.7136,16.7742,149200.0
2010-02-12 14:40:00,22.15,22.15,22.1,22.11,54000.0,16.7742,16.7742,16.7364,16.7439,54000.0
2010-02-12 14:50:00,22.11,22.13,22.05,22.06,232300.0,16.7439,16.7591,16.6985,16.7061,232300.0
2010-02-12 15:00:00,22.07,22.1,22.01,22.09,286300.0,16.7136,16.7364,16.6682,16.7288,286300.0
2010-02-12 15:10:00,22.09,22.09,22.05,22.06,184000.0,16.7288,16.7288,16.6985,16.7061,184000.0
2010-02-12 15:20:00,22.06,22.08,22.05,22.05,160400.0,16.7061,16.7212,16.6985,16.6985,160400.0
2010-02-12 15:30:00,22.06,22.08,22.0,22.07,409100.0,16.7061,16.7212,16.6606,16.7136,409100.0
2010-02-12 15:40:00,22.07,22.13,22.05,22.11,315100.0,16.7136,16.7591,16.6985,16.7439,315100.0
2010-02-12 15:50:00,22.11,22.19,22.08,22.19,1320200.0,16.7439,16.8045,16.7212,16.8045,1320200.0
2010-02-16 09:30:00,22.29,22.39,22.26,22.33,491500.0,16.8803,16.956,16.8575,16.9105,491500.0
2010-02-16 09:40:00,22.33,22.33,22.22,22.27,254700.0,16.9105,16.9105,16.8272,16.8651,254700.0
2010-02-16 09:50:00,22.27,22.35,22.25,22.29,218400.0,16.8651,16.9257,16.85,16.8803,218400.0
2010-02-16 10:00:00,22.29,22.32,22.25,22.26,265500.0,16.8803,16.903,16.85,16.8575,265500.0
2010-02-16 10:10:00,22.26,22.35,22.25,22.34,191500.0,16.8575,16.9257,16.85,16.9181,191500.0
2010-02-16 10:20:00,22.33,22.4,22.32,22.38,282000.0,16.9105,16.9636,16.903,16.9484,282000.0
2010-02-16 10:30:00,22.38,22.42,22.36,22.41,162100.0,16.9484,16.9787,16.9333,16.9711,162100.0
2010-02-16 10:40:00,22.41,22.48,22.37,22.39,395400.0,16.9711,17.0241,16.9408,16.956,395400.0
2010-02-16 10:50:00,22.39,22.39,22.32,22.36,160800.0,16.956,16.956,16.903,16.9333,160800.0
2010-02-16 11:00:00,22.36,22.38,22.35,22.36,232600.0,16.9333,16.9484,16.9257,16.9333,232600.0
2010-02-16 11:10:00,22.37,22.41,22.36,22.41,80100.0,16.9408,16.9711,16.9333,16.9711,80100.0
2010-02-16 11:20:00,22.42,22.42,22.34,22.37,304900.0,16.9787,16.9787,16.9181,16.9408,304900.0
2010-02-16 11:30:00,22.37,22.42,22.34,22.37,226900.0,16.9408,16.9787,16.9181,16.9408,226900.0
2010-02-16 11:40:00,22.36,22.43,22.36,22.41,137300.0,16.9333,16.9863,16.9333,16.9711,137300.0
2010-02-16 11:50:00,22.41,22.43,22.41,22.42,24600.0,16.9711,16.9863,16.9711,16.9787,24600.0
2010-02-16 12:00:00,22.42,22.47,22.41,22.47,230900.0,16.9787,17.0166,16.9711,17.0166,230900.0
2010-02-16 12:10:00,22.47,22.5,22.46,22.49,88600.0,17.0166,17.0393,17.009,17.0317,88600.0
2010-02-16 12:20:00,22.5,22.53,22.49,22.52,139400.0,17.0393,17.062,17.0317,17.0544,139400.0
2010-02-16 12:30:00,22.51,22.52,22.48,22.51,87000.0,17.0469,17.0544,17.0241,17.0469,87000.0
2010-02-16 12:40:00,22.51,22.52,22.51,22.52,40300.0,17.0469,17.0544,17.0469,17.0544,40300.0
2010-02-16 12:50:00,22.52,22.52,22.48,22.51,214400.0,17.0544,17.0544,17.0241,17.0469,214400.0
2010-02-16 13:00:00,22.51,22.52,22.49,22.51,93300.0,17.0469,17.0544,17.0317,17.0469,93300.0
2010-02-16 13:10:00,22.52,22.52,22.5,22.52,61100.0,17.0544,17.0544,17.0393,17.0544,61100.0
2010-02-16 13:20:00,22.52,22.52,22.49,22.5,127200.0,17.0544,17.0544,17.0317,17.0393,127200.0
2010-02-16 13:30:00,22.5,22.51,22.49,22.5,157400.0,17.0393,17.0469,17.0317,17.0393,157400.0
2010-02-16 13:40:00,22.5,22.51,22.5,22.5,58300.0,17.0393,17.0469,17.0393,17.0393,58300.0
2010-02-16 13:50:00,22.5,22.51,22.49,22.5,71500.0,17.0393,17.0469,17.0317,17.0393,71500.0
2010-02-16 14:00:00,22.51,22.52,22.5,22.51,68000.0,17.0469,17.0544,17.0393,17.0469,68000.0
2010-02-16 14:10:00,22.51,22.52,22.47,22.48,85800.0,17.0469,17.0544,17.0166,17.0241,85800.0
2010-02-16 14:20:00,22.47,22.52,22.46,22.5,90500.0,17.0166,17.0544,17.009,17.0393,90500.0
2010-02-16 14:30:00,22.51,22.51,22.47,22.48,117000.0,17.0469,17.0469,17.0166,17.0241,117000.0
2010-02-16 14:40:00,22.48,22.57,22.47,22.55,364000.0,17.0241,17.0923,17.0166,17.0772,364000.0
2010-02-16 14:50:00,22.56,22.6,22.54,22.58,299900.0,17.0847,17.115,17.0696,17.0999,299900.0
2010-02-16 15:00:00,22.58,22.61,22.57,22.59,347000.0,17.0999,17.1226,17.0923,17.1074,347000.0
2010-02-16 15:10:00,22.59,22.61,22.58,22.59,234600.0,17.1074,17.1226,17.0999,17.1074,234600.0
2010-02-16 15:20:00,22.59,22.65,22.59,22.65,259800.0,17.1074,17.1529,17.1074,17.1529,259800.0
2010-02-16 15:30:00,22.66,22.71,22.65,22.71,612200.0,17.1605,17.1983,17.1529,17.1983,612200.0
2010-02-16 15:40:00,22.71,22.75,22.7,22.75,335700.0,17.1983,17.2286,17.1907,17.2286,335700.0
2010-02-16 15:50:00,22.75,22.75,22.71,22.72,795600.0,17.2286,17.2286,17.1983,17.2059,795600.0
2010-02-17 09:30:00,22.96,23.06,22.87,23.01,987800.0,17.3876,17.4634,17.3195,17.4255,987800.0
2010-02-17 09:40:00,23.01,23.15,23.0,23.13,1037900.0,17.4255,17.5315,17.4179,17.5164,1037900.0
2010-02-17 09:50:00,23.14,23.18,22.96,23.07,777500.0,17.524,17.5543,17.3876,17.471,777500.0
2010-02-17 10:00:00,23.07,23.08,22.98,23.01,379500.0,17.471,17.4785,17.4028,17.4255,379500.0
2010-02-17 10:10:00,23.0,23.08,23.0,23.02,265900.0,17.4179,17.4785,17.4179,17.4331,265900.0
2010-02-17 10:20:00,23.03,23.03,22.94,23.03,458200.0,17.4407,17.4407,17.3725,17.4407,458200.0
2010-02-17 10:30:00,23.02,23.12,23.02,23.09,518800.0,17.4331,17.5088,17.4331,17.4861,518800.0
2010-02-17 10:40:00,23.09,23.09,23.04,23.05,319600.0,17.4861,17.4861,17.4482,17.4558,319600.0
2010-02-17 10:50:00,23.05,23.09,23.02,23.07,234800.0,17.4558,17.4861,17.4331,17.471,234800.0
2010-02-17 11:00:00,23.08,23.09,23.0,23.0,190000.0,17.4785,17.4861,17.4179,17.4179,190000.0
2010-02-17 11:10:00,23.0,23.05,22.99,23.03,141600.0,17.4179,17.4558,17.4104,17.4407,141600.0
2010-02-17 11:20:00,23.04,23.08,23.01,23.04,437500.0,17.4482,17.4785,17.4255,17.4482,437500.0
2010-02-17 11:30:00,23.05,23.06,23.0,23.03,350100.0,17.4558,17.4634,17.4179,17.4407,350100.0
2010-02-17 11:40:00,23.02,23.06,22.97,23.05,320500.0,17.4331,17.4634,17.3952,17.4558,320500.0
2010-02-17 11:50:00,23.05,23.1,23.04,23.06,239000.0,17.4558,17.4937,17.4482,17.4634,239000.0
2010-02-17 12:00:00,23.06,23.09,23.05,23.09,94300.0,17.4634,17.4861,17.4558,17.4861,94300.0
2010-02-17 12:10:00,23.09,23.12,23.08,23.12,155400.0,17.4861,17.5088,17.4785,17.5088,155400.0
2010-02-17 12:20:00,23.12,23.12,23.08,23.12,155500.0,17.5088,17.5088,17.4785,17.5088,155500.0
2010-02-17 12:30:00,23.12,23.14,23.11,23.14,80100.0,17.5088,17.524,17.5012,17.524,80100.0
2010-02-17 12:40:00,23.13,23.14,23.12,23.13,42800.0,17.5164,17.524,17.5088,17.5164,42800.0
2010-02-17 12:50:00,23.12,23.16,23.12,23.16,167600.0,17.5088,17.5391,17.5088,17.5391,167600.0
2010-02-17 13:00:00,23.15,23.16,23.15,23.16,80900.0,17.5315,17.5391,17.5315,17.5391,80900.0
2010-02-17 13:10:00,23.15,23.16,23.14,23.15,61900.0,17.5315,17.5391,17.524,17.5315,61900.0
2010-02-17 13:20:00,23.14,23.17,23.14,23.17,210400.0,17.524,17.5467,17.524,17.5467,210400.0
2010-02-17 13:30:00,23.17,23.17,23.12,23.13,188800.0,17.5467,17.5467,17.5088,17.5164,188800.0
2010-02-17 13:40:00,23.13,23.16,23.11,23.15,94900.0,17.5164,17.5391,17.5012,17.5315,94900.0
2010-02-17 13:50:00,23.16,23.16,23.12,23.16,160700.0,17.5391,17.5391,17.5088,17.5391,160700.0
2010-02-17 14:00:00,23.16,23.16,23.11,23.12,371700.0,17.5391,17.5391,17.5012,17.5088,371700.0
2010-02-17 14:10:00,23.12,23.15,23.12,23.13,109300.0,17.5088,17.5315,17.5088,17.5164,109300.0
2010-02-17 14:20:00,23.13,23.13,23.09,23.09,85900.0,17.5164,17.5164,17.4861,17.4861,85900.0
2010-02-17 14:30:00,23.09,23.1,23.03,23.03,172400.0,17.4861,17.4937,17.4407,17.4407,172400.0
2010-02-17 14:40:00,23.04,23.06,23.01,23.03,221400.0,17.4482,17.4634,17.4255,17.4407,221400.0
2010-02-17 14:50:00,23.03,23.05,23.03,23.05,85400.0,17.4407,17.4558,17.4407,17.4558,85400.0
2010-02-17 15:00:00,23.04,23.08,23.04,23.08,132800.0,17.4482,17.4785,17.4482,17.4785,132800.0
2010-02-17 15:10:00,23.07,23.13,23.07,23.13,260000.0,17.471,17.5164,17.471,17.5164,260000.0
2010-02-17 15:20:00,23.13,23.13,23.08,23.11,166600.0,17.5164,17.5164,17.4785,17.5012,166600.0
2010-02-17 15:30:00,23.1,23.13,23.1,23.12,203400.0,17.4937,17.5164,17.4937,17.5088,203400.0
2010-02-17 15:40:00,23.12,23.13,23.04,23.04,482800.0,17.5088,17.5164,17.4482,17.4482,482800.0
2010-02-17 15:50:00,23.05,23.06,23.03,23.06,838700.0,17.4558,17.4634,17.4407,17.4634,838700.0
2010-02-18 09:30:00,22.98,23.04,22.81,22.82,430000.0,17.4028,17.4482,17.2741,17.2816,430000.0
2010-02-18 09:40:00,22.82,22.89,22.81,22.82,535100.0,17.2816,17.3346,17.2741,17.2816,535100.0
2010-02-18 09:50:00,22.82,22.98,22.81,22.97,611500.0,17.2816,17.4028,17.2741,17.3952,611500.0
2010-02-18 10:00:00,22.98,23.12,22.97,23.03,424600.0,17.4028,17.5088,17.3952,17.4407,424600.0
2010-02-18 10:10:00,23.02,23.06,22.98,23.0,199400.0,17.4331,17.4634,17.4028,17.4179,199400.0
2010-02-18 10:20:00,22.99,22.99,22.91,22.97,179300.0,17.4104,17.4104,17.3498,17.3952,179300.0
2010-02-18 10:30:00,22.97,23.02,22.93,23.02,176500.0,17.3952,17.4331,17.3649,17.4331,176500.0
2010-02-18 10:40:00,23.02,23.03,23.0,23.01,177700.0,17.4331,17.4407,17.4179,17.4255,177700.0
2010-02-18 10:50:00,23.01,23.07,23.0,23.03,279000.0,17.4255,17.471,17.4179,17.4407,279000.0
2010-02-18 11:00:00,23.03,23.08,22.97,22.97,452200.0,17.4407,17.4785,17.3952,17.3952,452200.0
2010-02-18 11:10:00,22.98,23.01,22.94,22.99,261600.0,17.4028,17.4255,17.3725,17.4104,261600.0
2010-02-18 11:20:00,22.99,23.02,22.95,22.96,129100.0,17.4104,17.4331,17.3801,17.3876,129100.0
2010-02-18 11:30:00,22.95,22.97,22.91,22.94,104000.0,17.3801,17.3952,17.3498,17.3725,104000.0
2010-02-18 11:40:00,22.94,22.96,22.93,22.95,114700.0,17.3725,17.3876,17.3649,17.3801,114700.0
2010-02-18 11:50:00,22.95,23.01,22.92,23.01,182100.0,17.3801,17.4255,17.3574,17.4255,182100.0
2010-02-18 12:00:00,23.01,23.08,23.01,23.08,199800.0,17.4255,17.4785,17.4255,17.4785,199800.0
2010-02-18 12:10:00,23.08,23.09,23.04,23.06,110000.0,17.4785,17.4861,17.4482,17.4634,110000.0
2010-02-18 12:20:00,23.07,23.09,23.04,23.05,209000.0,17.471,17.4861,17.4482,17.4558,209000.0
2010-02-18 12:30:00,23.04,23.05,23.01,23.01,121600.0,17.4482,17.4558,17.4255,17.4255,121600.0
2010-02-18 12:40:00,23.02,23.02,22.98,22.99,68800.0,17.4331,17.4331,17.4028,17.4104,68800.0
2010-02-18 12:50:00,23.0,23.0,22.93,22.94,78200.0,17.4179,17.4179,17.3649,17.3725,78200.0
2010-02-18 13:00:00,22.94,22.96,22.93,22.95,51900.0,17.3725,17.3876,17.3649,17.3801,51900.0
2010-02-18 13:10:00,22.96,22.96,22.95,22.95,52000.0,17.3876,17.3876,17.3801,17.3801,52000.0
2010-02-18 13:20:00,22.96,22.97,22.94,22.94,125700.0,17.3876,17.3952,17.3725,17.3725,125700.0
2010-02-18 13:30:00,22.94,22.97,22.94,22.96,86900.0,17.3725,17.3952,17.3725,17.3876,86900.0
2010-02-18 13:40:00,22.97,23.01,22.96,23.01,105600.0,17.3952,17.4255,17.3876,17.4255,105600.0
2010-02-18 13:50:00,23.01,23.03,22.98,22.98,130400.0,17.4255,17.4407,17.4028,17.4028,130400.0
2010-02-18 14:00:00,22.99,23.02,22.96,22.97,375200.0,17.4104,17.4331,17.3876,17.3952,375200.0
2010-02-18 14:10:00,22.97,23.07,22.96,23.07,162200.0,17.3952,17.471,17.3876,17.471,162200.0
2010-02-18 14:20:00,23.07,23.09,23.03,23.09,172500.0,17.471,17.4861,17.4407,17.4861,172500.0
2010-02-18 14:30:00,23.09,23.14,23.08,23.13,141900.0,17.4861,17.524,17.4785,17.5164,141900.0
2010-02-18 14:40:00,23.13,23.13,23.08,23.1,140500.0,17.5164,17.5164,17.4785,17.4937,140500.0
2010-02-18 14:50:00,23.09,23.13,23.09,23.11,237100.0,17.4861,17.5164,17.4861,17.5012,237100.0
2010-02-18 15:00:00,23.11,23.13,23.08,23.11,114100.0,17.5012,17.5164,17.4785,17.5012,114100.0
2010-02-18 15:10:00,23.11,23.13,23.08,23.12,219600.0,17.5012,17.5164,17.4785,17.5088,219600.0
2010-02-18 15:20:00,23.12,23.13,23.12,23.13,101600.0,17.5088,17.5164,17.5088,17.5164,101600.0
2010-02-18 15:30:00,23.13,23.13,23.12,23.13,166200.0,17.5164,17.5164,17.5088,17.5164,166200.0
2010-02-18 15:40:00,23.13,23.2,23.13,23.2,340700.0,17.5164,17.5694,17.5164,17.5694,340700.0
2010-02-18 15:50:00,23.19,23.2,23.16,23.16,424600.0,17.5618,17.5694,17.5391,17.5391,424600.0
2010-02-19 09:30:00,23.08,23.14,23.0,23.11,1371100.0,17.4785,17.524,17.4179,17.5012,1371100.0
2010-02-19 09:40:00,23.1,23.21,23.0,23.21,430800.0,17.4937,17.577,17.4179,17.577,430800.0
2010-02-19 09:50:00,23.21,23.22,23.13,23.13,588600.0,17.577,17.5845,17.5164,17.5164,588600.0
2010-02-19 10:00:00,23.13,23.14,22.92,22.95,642300.0,17.5164,17.524,17.3574,17.3801,642300.0
2010-02-19 10:10:00,22.96,23.02,22.94,22.94,337600.0,17.3876,17.4331,17.3725,17.3725,337600.0
2010-02-19 10:20:00,22.94,23.09,22.93,23.05,519000.0,17.3725,17.4861,17.3649,17.4558,519000.0
2010-02-19 10:30:00,23.05,23.08,23.03,23.03,241600.0,17.4558,17.4785,17.4407,17.4407,241600.0
2010-02-19 10:40:00,23.03,23.06,23.0,23.04,203600.0,17.4407,17.4634,17.4179,17.4482,203600.0
2010-02-19 10:50:00,23.04,23.07,23.01,23.03,236500.0,17.4482,17.471,17.4255,17.4407,236500.0
2010-02-19 11:00:00,23.02,23.06,23.0,23.02,306600.0,17.4331,17.4634,17.4179,17.4331,306600.0
2010-02-19 11:10:00,23.02,23.1,23.01,23.08,226200.0,17.4331,17.4937,17.4255,17.4785,226200.0
2010-02-19 11:20:00,23.08,23.12,23.07,23.11,220400.0,17.4785,17.5088,17.471,17.5012,220400.0
2010-02-19 11:30:00,23.1,23.11,23.04,23.04,243300.0,17.4937,17.5012,17.4482,17.4482,243300.0
2010-02-19 11:40:00,23.04,23.05,22.84,22.85,992200.0,17.4482,17.4558,17.2968,17.3043,992200.0
2010-02-19 11:50:00,22.86,22.96,22.78,22.95,648500.0,17.3119,17.3876,17.2513,17.3801,648500.0
2010-02-19 12:00:00,22.96,22.98,22.9,22.95,436800.0,17.3876,17.4028,17.3422,17.3801,436800.0
2010-02-19 12:10:00,22.95,23.01,22.94,22.99,367700.0,17.3801,17.4255,17.3725,17.4104,367700.0
2010-02-19 12:20:00,22.99,23.01,22.97,22.98,185300.0,17.4104,17.4255,17.3952,17.4028,185300.0
2010-02-19 12:30:00,22.98,23.02,22.98,22.99,360200.0,17.4028,17.4331,17.4028,17.4104,360200.0
2010-02-19 12:40:00,22.99,23.0,22.94,22.94,129400.0,17.4104,17.4179,17.3725,17.3725,129400.0
2010-02-19 12:50:00,22.94,22.95,22.88,22.89,262000.0,17.3725,17.3801,17.3271,17.3346,262000.0
2010-02-19 13:00:00,22.89,22.94,22.88,22.88,227000.0,17.3346,17.3725,17.3271,17.3271,227000.0
2010-02-19 13:10:00,22.88,22.89,22.85,22.88,241600.0,17.3271,17.3346,17.3043,17.3271,241600.0
2010-02-19 13:20:00,22.88,22.93,22.88,22.93,411100.0,17.3271,17.3649,17.3271,17.3649,411100.0
2010-02-19 13:30:00,22.93,22.98,22.91,22.95,314200.0,17.3649,17.4028,17.3498,17.3801,314200.0
2010-02-19 13:40:00,22.94,23.0,22.93,23.0,324100.0,17.3725,17.4179,17.3649,17.4179,324100.0
2010-02-19 13:50:00,22.99,23.01,22.93,22.94,247700.0,17.4104,17.4255,17.3649,17.3725,247700.0
2010-02-19 14:00:00,22.94,22.96,22.9,22.93,579800.0,17.3725,17.3876,17.3422,17.3649,579800.0
2010-02-19 14:10:00,22.93,22.97,22.92,22.96,418600.0,17.3649,17.3952,17.3574,17.3876,418600.0
2010-02-19 14:20:00,22.96,23.02,22.96,22.99,527700.0,17.3876,17.4331,17.3876,17.4104,527700.0
2010-02-19 14:30:00,23.0,23.07,22.98,23.07,491400.0,17.4179,17.471,17.4028,17.471,491400.0
2010-02-19 14:40:00,23.07,23.1,23.04,23.1,459200.0,17.471,17.4937,17.4482,17.4937,459200.0
2010-02-19 14:50:00,23.09,23.16,23.07,23.15,688400.0,17.4861,17.5391,17.471,17.5315,688400.0
2010-02-19 15:00:00,23.16,23.16,23.05,23.05,401700.0,17.5391,17.5391,17.4558,17.4558,401700.0
2010-02-19 15:10:00,23.05,23.07,23.0,23.03,381000.0,17.4558,17.471,17.4179,17.4407,381000.0
2010-02-19 15:20:00,23.03,23.06,23.01,23.02,332500.0,17.4407,17.4634,17.4255,17.4331,332500.0
2010-02-19 15:30:00,23.02,23.11,23.02,23.07,851600.0,17.4331,17.5012,17.4331,17.471,851600.0
2010-02-19 15:40:00,23.06,23.08,23.03,23.03,618300.0,17.4634,17.4785,17.4407,17.4407,618300.0
2010-02-19 15:50:00,23.03,23.13,23.02,23.11,1555300.0,17.4407,17.5164,17.4331,17.5012,1555300.0
2010-02-22 09:30:00,23.41,23.47,23.06,23.14,2367100.0,17.7284,17.7739,17.4634,17.524,2367100.0
2010-02-22 09:40:00,23.14,23.33,23.08,23.3,1696900.0,17.524,17.6678,17.4785,17.6451,1696900.0
2010-02-22 09:50:00,23.3,23.35,23.24,23.3,1329600.0,17.6451,17.683,17.5997,17.6451,1329600.0
2010-02-22 10:00:00,23.29,23.32,23.16,23.22,1152400.0,17.6376,17.6603,17.5391,17.5845,1152400.0
2010-02-22 10:10:00,23.22,23.23,23.17,23.21,893600.0,17.5845,17.5921,17.5467,17.577,893600.0
2010-02-22 10:20:00,23.22,23.25,23.18,23.22,534100.0,17.5845,17.6073,17.5543,17.5845,534100.0
2010-02-22 10:30:00,23.23,23.27,23.07,23.1,919300.0,17.5921,17.6224,17.471,17.4937,919300.0
2010-02-22 10:40:00,23.1,23.18,23.08,23.17,1350400.0,17.4937,17.5543,17.4785,17.5467,1350400.0
2010-02-22 10:50:00,23.16,23.17,23.09,23.13,418400.0,17.5391,17.5467,17.4861,17.5164,418400.0
2010-02-22 11:00:00,23.12,23.14,23.02,23.03,508500.0,17.5088,17.524,17.4331,17.4407,508500.0
2010-02-22 11:10:00,23.02,23.03,22.88,22.98,1572600.0,17.4331,17.4407,17.3271,17.4028,1572600.0
2010-02-22 11:20:00,22.97,23.06,22.97,23.06,843500.0,17.3952,17.4634,17.3952,17.4634,843500.0
2010-02-22 11:30:00,23.05,23.08,23.01,23.02,828800.0,17.4558,17.4785,17.4255,17.4331,828800.0
2010-02-22 11:40:00,23.02,23.03,22.98,22.98,383100.0,17.4331,17.4407,17.4028,17.4028,383100.0
2010-02-22 11:50:00,22.99,23.02,22.98,23.01,306200.0,17.4104,17.4331,17.4028,17.4255,306200.0
2010-02-22 12:00:00,23.01,23.03,22.99,23.02,219500.0,17.4255,17.4407,17.4104,17.4331,219500.0
2010-02-22 12:10:00,23.03,23.06,23.02,23.03,151200.0,17.4407,17.4634,17.4331,17.4407,151200.0
2010-02-22 12:20:00,23.03,23.04,23.03,23.03,81500.0,17.4407,17.4482,17.4407,17.4407,81500.0
2010-02-22 12:30:00,23.04,23.06,23.02,23.02,279300.0,17.4482,17.4634,17.4331,17.4331,279300.0
2010-02-22 12:40:00,23.03,23.03,23.0,23.0,148000.0,17.4407,17.4407,17.4179,17.4179,148000.0
2010-02-22 12:50:00,23.01,23.05,23.0,23.05,107000.0,17.4255,17.4558,17.4179,17.4558,107000.0
2010-02-22 13:00:00,23.05,23.11,23.03,23.1,252100.0,17.4558,17.5012,17.4407,17.4937,252100.0
2010-02-22 13:10:00,23.1,23.11,23.07,23.07,129400.0,17.4937,17.5012,17.471,17.471,129400.0
2010-02-22 13:20:00,23.07,23.15,23.07,23.12,305200.0,17.471,17.5315,17.471,17.5088,305200.0
2010-02-22 13:30:00,23.11,23.16,23.09,23.14,421400.0,17.5012,17.5391,17.4861,17.524,421400.0
2010-02-22 13:40:00,23.14,23.16,23.11,23.11,317500.0,17.524,17.5391,17.5012,17.5012,317500.0
2010-02-22 13:50:00,23.11,23.16,23.11,23.14,251900.0,17.5012,17.5391,17.5012,17.524,251900.0
2010-02-22 14:00:00,23.14,23.15,23.09,23.09,222400.0,17.524,17.5315,17.4861,17.4861,222400.0
2010-02-22 14:10:00,23.1,23.1,23.05,23.09,263500.0,17.4937,17.4937,17.4558,17.4861,263500.0
2010-02-22 14:20:00,23.09,23.11,23.08,23.09,105000.0,17.4861,17.5012,17.4785,17.4861,105000.0
2010-02-22 14:30:00,23.09,23.14,23.08,23.13,187700.0,17.4861,17.524,17.4785,17.5164,187700.0
2010-02-22 14:40:00,23.13,23.17,23.11,23.16,205100.0,17.5164,17.5467,17.5012,17.5391,205100.0
2010-02-22 14:50:00,23.16,23.16,23.06,23.08,494900.0,17.5391,17.5391,17.4634,17.4785,494900.0
2010-02-22 15:00:00,23.09,23.11,23.05,23.05,340900.0,17.4861,17.5012,17.4558,17.4558,340900.0
2010-02-22 15:10:00,23.06,23.13,23.03,23.08,364700.0,17.4634,17.5164,17.4407,17.4785,364700.0
2010-02-22 15:20:00,23.08,23.13,23.08,23.1,325400.0,17.4785,17.5164,17.4785,17.4937,325400.0
2010-02-22 15:30:00,23.11,23.11,23.03,23.05,424100.0,17.5012,17.5012,17.4407,17.4558,424100.0
2010-02-22 15:40:00,23.04,23.09,22.99,23.0,1008100.0,17.4482,17.4861,17.4104,17.4179,1008100.0
2010-02-22 15:50:00,23.01,23.08,22.98,23.07,1337400.0,17.4255,17.4785,17.4028,17.471,1337400.0
2010-02-23 09:30:00,23.09,23.2,22.84,22.92,895200.0,17.4861,17.5694,17.2968,17.3574,895200.0
2010-02-23 09:40:00,22.92,23.18,22.92,23.1,769800.0,17.3574,17.5543,17.3574,17.4937,769800.0
2010-02-23 09:50:00,23.11,23.15,23.07,23.11,656400.0,17.5012,17.5315,17.471,17.5012,656400.0
2010-02-23 10:00:00,23.11,23.12,22.91,22.97,923500.0,17.5012,17.5088,17.3498,17.3952,923500.0
2010-02-23 10:10:00,22.96,22.97,22.85,22.85,653600.0,17.3876,17.3952,17.3043,17.3043,653600.0
2010-02-23 10:20:00,22.85,23.03,22.85,22.99,1204700.0,17.3043,17.4407,17.3043,17.4104,1204700.0
2010-02-23 10:30:00,22.99,22.99,22.88,22.92,388800.0,17.4104,17.4104,17.3271,17.3574,388800.0
2010-02-23 10:40:00,22.92,22.97,22.88,22.88,526200.0,17.3574,17.3952,17.3271,17.3271,526200.0
2010-02-23 10:50:00,22.88,22.91,22.86,22.89,252200.0,17.3271,17.3498,17.3119,17.3346,252200.0
2010-02-23 11:00:00,22.89,22.93,22.82,22.85,335500.0,17.3346,17.3649,17.2816,17.3043,335500.0
2010-02-23 11:10:00,22.85,22.92,22.82,22.9,335500.0,17.3043,17.3574,17.2816,17.3422,335500.0
2010-02-23 11:20:00,22.9,22.92,22.87,22.9,679400.0,17.3422,17.3574,17.3195,17.3422,679400.0
2010-02-23 11:30:00,22.9,22.96,22.89,22.93,503100.0,17.3422,17.3876,17.3346,17.3649,503100.0
2010-02-23 11:40:00,22.92,22.96,22.92,22.96,378300.0,17.3574,17.3876,17.3574,17.3876,378300.0
2010-02-23 11:50:00,22.96,22.98,22.93,22.96,383700.0,17.3876,17.4028,17.3649,17.3876,383700.0
2010-02-23 12:00:00,22.96,22.97,22.9,22.9,565000.0,17.3876,17.3952,17.3422,17.3422,565000.0
2010-02-23 12:10:00,22.9,22.91,22.84,22.85,388100.0,17.3422,17.3498,17.2968,17.3043,388100.0
2010-02-23 12:20:00,22.86,22.86,22.82,22.85,233700.0,17.3119,17.3119,17.2816,17.3043,233700.0
2010-02-23 12:30:00,22.85,22.86,22.79,22.79,266200.0,17.3043,17.3119,17.2589,17.2589,266200.0
2010-02-23 12:40:00,22.8,22.83,22.76,22.83,305500.0,17.2665,17.2892,17.2362,17.2892,305500.0
2010-02-23 12:50:00,22.82,22.83,22.8,22.83,169200.0,17.2816,17.2892,17.2665,17.2892,169200.0
2010-02-23 13:00:00,22.82,22.84,22.77,22.78,320100.0,17.2816,17.2968,17.2438,17.2513,320100.0
2010-02-23 13:10:00,22.78,22.85,22.77,22.85,167000.0,17.2513,17.3043,17.2438,17.3043,167000.0
2010-02-23 13:20:00,22.85,22.85,22.81,22.83,271800.0,17.3043,17.3043,17.2741,17.2892,271800.0
2010-02-23 13:30:00,22.83,22.83,22.75,22.76,180800.0,17.2892,17.2892,17.2286,17.2362,180800.0
2010-02-23 13:40:00,22.77,22.77,22.7,22.72,227100.0,17.2438,17.2438,17.1907,17.2059,227100.0
2010-02-23 13:50:00,22.73,22.81,22.73,22.81,253400.0,17.2135,17.2741,17.2135,17.2741,253400.0
2010-02-23 14:00:00,22.82,22.85,22.79,22.84,232300.0,17.2816,17.3043,17.2589,17.2968,232300.0
2010-02-23 14:10:00,22.84,22.86,22.81,22.81,177500.0,17.2968,17.3119,17.2741,17.2741,177500.0
2010-02-23 14:20:00,22.8,22.81,22.76,22.78,148000.0,17.2665,17.2741,17.2362,17.2513,148000.0
2010-02-23 14:30:00,22.77,22.85,22.77,22.85,387300.0,17.2438,17.3043,17.2438,17.3043,387300.0
2010-02-23 14:40:00,22.85,22.86,22.82,22.84,273000.0,17.3043,17.3119,17.2816,17.2968,273000.0
2010-02-23 14:50:00,22.84,22.86,22.82,22.82,232600.0,17.2968,17.3119,17.2816,17.2816,232600.0
2010-02-23 15:00:00,22.82,22.88,22.82,22.84,460300.0,17.2816,17.3271,17.2816,17.2968,460300.0
2010-02-23 15:10:00,22.84,22.9,22.84,22.88,317000.0,17.2968,17.3422,17.2968,17.3271,317000.0
2010-02-23 15:20:00,22.88,22.92,22.86,22.87,275900.0,17.3271,17.3574,17.3119,17.3195,275900.0
2010-02-23 15:30:00,22.87,22.88,22.83,22.88,282700.0,17.3195,17.3271,17.2892,17.3271,282700.0
2010-02-23 15:40:00,22.88,22.89,22.81,22.82,486600.0,17.3271,17.3346,17.2741,17.2816,486600.0
2010-02-23 15:50:00,22.8,22.82,22.76,22.79,546200.0,17.2665,17.2816,17.2362,17.2589,546200.0
2010-02-24 09:30:00,22.84,23.09,22.83,23.08,681300.0,17.2968,17.4861,17.2892,17.4785,681300.0
2010-02-24 09:40:00,23.09,23.33,23.08,23.31,620800.0,17.4861,17.6678,17.4785,17.6527,620800.0
2010-02-24 09:50:00,23.32,23.33,23.27,23.3,451700.0,17.6603,17.6678,17.6224,17.6451,451700.0
2010-02-24 10:00:00,23.29,23.3,23.05,23.06,1286300.0,17.6376,17.6451,17.4558,17.4634,1286300.0
2010-02-24 10:10:00,23.06,23.06,22.98,23.03,490100.0,17.4634,17.4634,17.4028,17.4407,490100.0
2010-02-24 10:20:00,23.04,23.12,23.03,23.12,400500.0,17.4482,17.5088,17.4407,17.5088,400500.0
2010-02-24 10:30:00,23.11,23.19,23.08,23.19,403300.0,17.5012,17.5618,17.4785,17.5618,403300.0
2010-02-24 10:40:00,23.19,23.23,23.16,23.21,759600.0,17.5618,17.5921,17.5391,17.577,759600.0
2010-02-24 10:50:00,23.21,23.22,23.17,23.18,437900.0,17.577,17.5845,17.5467,17.5543,437900.0
2010-02-24 11:00:00,23.18,23.28,23.16,23.28,551800.0,17.5543,17.63,17.5391,17.63,551800.0
2010-02-24 11:10:00,23.28,23.29,23.25,23.27,250000.0,17.63,17.6376,17.6073,17.6224,250000.0
2010-02-24 11:20:00,23.27,23.27,23.22,23.26,398000.0,17.6224,17.6224,17.5845,17.6148,398000.0
2010-02-24 11:30:00,23.26,23.28,23.23,23.23,251300.0,17.6148,17.63,17.5921,17.5921,251300.0
2010-02-24 11:40:00,23.23,23.25,23.21,23.23,106000.0,17.5921,17.6073,17.577,17.5921,106000.0
2010-02-24 11:50:00,23.24,23.28,23.23,23.27,130300.0,17.5997,17.63,17.5921,17.6224,130300.0
2010-02-24 12:00:00,23.27,23.28,23.26,23.27,137100.0,17.6224,17.63,17.6148,17.6224,137100.0
2010-02-24 12:10:00,23.28,23.3,23.26,23.3,275100.0,17.63,17.6451,17.6148,17.6451,275100.0
2010-02-24 12:20:00,23.3,23.32,23.28,23.32,173800.0,17.6451,17.6603,17.63,17.6603,173800.0
2010-02-24 12:30:00,23.32,23.33,23.31,23.32,123000.0,17.6603,17.6678,17.6527,17.6603,123000.0
2010-02-24 12:40:00,23.32,23.36,23.31,23.36,127400.0,17.6603,17.6906,17.6527,17.6906,127400.0
2010-02-24 12:50:00,23.36,23.37,23.35,23.35,227600.0,17.6906,17.6981,17.683,17.683,227600.0
2010-02-24 13:00:00,23.36,23.42,23.35,23.41,404300.0,17.6906,17.736,17.683,17.7284,404300.0
2010-02-24 13:10:00,23.41,23.48,23.41,23.45,283500.0,17.7284,17.7814,17.7284,17.7587,283500.0
2010-02-24 13:20:00,23.45,23.48,23.44,23.44,201800.0,17.7587,17.7814,17.7512,17.7512,201800.0
2010-02-24 13:30:00,23.44,23.48,23.44,23.46,187300.0,17.7512,17.7814,17.7512,17.7663,187300.0
2010-02-24 13:40:00,23.45,23.47,23.42,23.47,241900.0,17.7587,17.7739,17.736,17.7739,241900.0
2010-02-24 13:50:00,23.46,23.49,23.46,23.47,237000.0,17.7663,17.789,17.7663,17.7739,237000.0
2010-02-24 14:00:00,23.47,23.5,23.45,23.46,422900.0,17.7739,17.7966,17.7587,17.7663,422900.0
2010-02-24 14:10:00,23.46,23.47,23.43,23.45,151500.0,17.7663,17.7739,17.7436,17.7587,151500.0
2010-02-24 14:20:00,23.45,23.49,23.45,23.48,410800.0,17.7587,17.789,17.7587,17.7814,410800.0
2010-02-24 14:30:00,23.49,23.51,23.42,23.5,635200.0,17.789,17.8042,17.736,17.7966,635200.0
2010-02-24 14:40:00,23.5,23.53,23.48,23.51,361300.0,17.7966,17.8193,17.7814,17.8042,361300.0
2010-02-24 14:50:00,23.5,23.53,23.5,23.5,215500.0,17.7966,17.8193,17.7966,17.7966,215500.0
2010-02-24 15:00:00,23.5,23.53,23.48,23.53,526400.0,17.7966,17.8193,17.7814,17.8193,526400.0
2010-02-24 15:10:00,23.53,23.56,23.52,23.54,314000.0,17.8193,17.842,17.8117,17.8269,314000.0
2010-02-24 15:20:00,23.54,23.56,23.51,23.55,491600.0,17.8269,17.842,17.8042,17.8345,491600.0
2010-02-24 15:30:00,23.55,23.57,23.5,23.57,490000.0,17.8345,17.8496,17.7966,17.8496,490000.0
2010-02-24 15:40:00,23.57,23.6,23.55,23.6,628700.0,17.8496,17.8723,17.8345,17.8723,628700.0
2010-02-24 15:50:00,23.59,23.64,23.59,23.63,1199000.0,17.8647,17.9026,17.8647,17.895,1199000.0
2010-02-25 09:30:00,23.11,23.37,23.11,23.27,769000.0,17.5012,17.6981,17.5012,17.6224,769000.0
2010-02-25 09:40:00,23.26,23.32,23.21,23.27,664200.0,17.6148,17.6603,17.577,17.6224,664200.0
2010-02-25 09:50:00,23.28,23.51,23.28,23.5,1040400.0,17.63,17.8042,17.63,17.7966,1040400.0
2010-02-25 10:00:00,23.51,23.51,23.42,23.49,965100.0,17.8042,17.8042,17.736,17.789,965100.0
2010-02-25 10:10:00,23.49,23.58,23.44,23.45,468000.0,17.789,17.8572,17.7512,17.7587,468000.0
2010-02-25 10:20:00,23.44,23.47,23.4,23.47,410900.0,17.7512,17.7739,17.7209,17.7739,410900.0
2010-02-25 10:30:00,23.47,23.55,23.45,23.51,435100.0,17.7739,17.8345,17.7587,17.8042,435100.0
2010-02-25 10:40:00,23.51,23.54,23.5,23.5,279000.0,17.8042,17.8269,17.7966,17.7966,279000.0
2010-02-25 10:50:00,23.5,23.53,23.48,23.48,158900.0,17.7966,17.8193,17.7814,17.7814,158900.0
2010-02-25 11:00:00,23.48,23.52,23.46,23.52,165400.0,17.7814,17.8117,17.7663,17.8117,165400.0
2010-02-25 11:10:00,23.51,23.54,23.5,23.54,235200.0,17.8042,17.8269,17.7966,17.8269,235200.0
2010-02-25 11:20:00,23.54,23.59,23.5,23.57,310900.0,17.8269,17.8647,17.7966,17.8496,310900.0
2010-02-25 11:30:00,23.57,23.6,23.51,23.51,303000.0,17.8496,17.8723,17.8042,17.8042,303000.0
2010-02-25 11:40:00,23.52,23.54,23.51,23.51,167700.0,17.8117,17.8269,17.8042,17.8042,167700.0
2010-02-25 11:50:00,23.51,23.52,23.5,23.5,222200.0,17.8042,17.8117,17.7966,17.7966,222200.0
2010-02-25 12:00:00,23.5,23.51,23.48,23.51,217600.0,17.7966,17.8042,17.7814,17.8042,217600.0
2010-02-25 12:10:00,23.51,23.51,23.48,23.49,212500.0,17.8042,17.8042,17.7814,17.789,212500.0
2010-02-25 12:20:00,23.48,23.53,23.47,23.52,191000.0,17.7814,17.8193,17.7739,17.8117,191000.0
2010-02-25 12:30:00,23.53,23.58,23.52,23.58,226200.0,17.8193,17.8572,17.8117,17.8572,226200.0
2010-02-25 12:40:00,23.58,23.64,23.57,23.62,385500.0,17.8572,17.9026,17.8496,17.8875,385500.0
2010-02-25 12:50:00,23.62,23.64,23.6,23.63,239300.0,17.8875,17.9026,17.8723,17.895,239300.0
2010-02-25 13:00:00,23.63,23.67,23.62,23.67,267300.0,17.895,17.9253,17.8875,17.9253,267300.0
2010-02-25 13:10:00,23.67,23.72,23.65,23.72,284000.0,17.9253,17.9632,17.9102,17.9632,284000.0
2010-02-25 13:20:00,23.72,23.73,23.69,23.69,400800.0,17.9632,17.9708,17.9405,17.9405,400800.0
2010-02-25 13:30:00,23.69,23.69,23.6,23.6,193700.0,17.9405,17.9405,17.8723,17.8723,193700.0
2010-02-25 13:40:00,23.6,23.65,23.58,23.64,468000.0,17.8723,17.9102,17.8572,17.9026,468000.0
2010-02-25 13:50:00,23.64,23.69,23.63,23.66,584300.0,17.9026,17.9405,17.895,17.9178,584300.0
2010-02-25 14:00:00,23.67,23.75,23.67,23.72,471900.0,17.9253,17.9859,17.9253,17.9632,471900.0
2010-02-25 14:10:00,23.71,23.75,23.71,23.72,213400.0,17.9556,17.9859,17.9556,17.9632,213400.0
2010-02-25 14:20:00,23.73,23.76,23.7,23.73,390500.0,17.9708,17.9935,17.9481,17.9708,390500.0
2010-02-25 14:30:00,23.74,23.84,23.74,23.79,425000.0,17.9783,18.0541,17.9783,18.0162,425000.0
2010-02-25 14:40:00,23.79,23.81,23.76,23.76,233900.0,18.0162,18.0314,17.9935,17.9935,233900.0
2010-02-25 14:50:00,23.76,23.8,23.75,23.79,226700.0,17.9935,18.0238,17.9859,18.0162,226700.0
2010-02-25 15:00:00,23.78,23.86,23.75,23.86,462500.0,18.0086,18.0692,17.9859,18.0692,462500.0
2010-02-25 15:10:00,23.86,23.87,23.8,23.8,243200.0,18.0692,18.0768,18.0238,18.0238,243200.0
2010-02-25 15:20:00,23.81,23.81,23.76,23.81,415300.0,18.0314,18.0314,17.9935,18.0314,415300.0
2010-02-25 15:30:00,23.81,23.82,23.76,23.77,388900.0,18.0314,18.0389,17.9935,18.0011,388900.0
2010-02-25 15:40:00,23.76,23.84,23.76,23.78,715700.0,17.9935,18.0541,17.9935,18.0086,715700.0
2010-02-25 15:50:00,23.78,23.84,23.75,23.84,987100.0,18.0086,18.0541,17.9859,18.0541,987100.0
2010-02-26 09:30:00,23.81,23.91,23.74,23.82,563800.0,18.0314,18.1071,17.9783,18.0389,563800.0
2010-02-26 09:40:00,23.83,23.92,23.74,23.92,658800.0,18.0465,18.1147,17.9783,18.1147,658800.0
2010-02-26 09:50:00,23.92,23.97,23.86,23.95,535800.0,18.1147,18.1525,18.0692,18.1374,535800.0
2010-02-26 10:00:00,23.95,23.97,23.7,23.72,1023100.0,18.1374,18.1525,17.9481,17.9632,1023100.0
2010-02-26 10:10:00,23.72,23.84,23.72,23.83,410200.0,17.9632,18.0541,17.9632,18.0465,410200.0
2010-02-26 10:20:00,23.83,23.83,23.74,23.77,346000.0,18.0465,18.0465,17.9783,18.0011,346000.0
2010-02-26 10:30:00,23.77,23.84,23.73,23.81,350700.0,18.0011,18.0541,17.9708,18.0314,350700.0
2010-02-26 10:40:00,23.8,23.81,23.75,23.76,170300.0,18.0238,18.0314,17.9859,17.9935,170300.0
2010-02-26 10:50:00,23.76,23.81,23.72,23.75,275400.0,17.9935,18.0314,17.9632,17.9859,275400.0
2010-02-26 11:00:00,23.75,23.79,23.74,23.79,197200.0,17.9859,18.0162,17.9783,18.0162,197200.0
2010-02-26 11:10:00,23.79,23.8,23.76,23.76,274100.0,18.0162,18.0238,17.9935,17.9935,274100.0
2010-02-26 11:20:00,23.76,23.82,23.75,23.77,170800.0,17.9935,18.0389,17.9859,18.0011,170800.0
2010-02-26 11:30:00,23.78,23.85,23.77,23.84,155000.0,18.0086,18.0616,18.0011,18.0541,155000.0
2010-02-26 11:40:00,23.84,23.86,23.81,23.83,224800.0,18.0541,18.0692,18.0314,18.0465,224800.0
2010-02-26 11:50:00,23.83,23.86,23.82,23.85,162700.0,18.0465,18.0692,18.0389,18.0616,162700.0
2010-02-26 12:00:00,23.86,23.87,23.84,23.86,319200.0,18.0692,18.0768,18.0541,18.0692,319200.0
2010-02-26 12:10:00,23.86,23.87,23.8,23.83,595100.0,18.0692,18.0768,18.0238,18.0465,595100.0
2010-02-26 12:20:00,23.83,23.89,23.82,23.87,201100.0,18.0465,18.0919,18.0389,18.0768,201100.0
2010-02-26 12:30:00,23.87,23.9,23.85,23.89,134600.0,18.0768,18.0995,18.0616,18.0919,134600.0
2010-02-26 12:40:00,23.88,23.89,23.81,23.81,328200.0,18.0844,18.0919,18.0314,18.0314,328200.0
2010-02-26 12:50:00,23.81,23.82,23.75,23.79,188700.0,18.0314,18.0389,17.9859,18.0162,188700.0
2010-02-26 13:00:00,23.79,23.8,23.77,23.78,164300.0,18.0162,18.0238,18.0011,18.0086,164300.0
2010-02-26 13:10:00,23.78,23.8,23.77,23.78,75900.0,18.0086,18.0238,18.0011,18.0086,75900.0
2010-02-26 13:20:00,23.78,23.8,23.78,23.79,92900.0,18.0086,18.0238,18.0086,18.0162,92900.0
2010-02-26 13:30:00,23.8,23.8,23.77,23.79,223200.0,18.0238,18.0238,18.0011,18.0162,223200.0
2010-02-26 13:40:00,23.78,23.8,23.78,23.79,90300.0,18.0086,18.0238,18.0086,18.0162,90300.0
2010-02-26 13:50:00,23.78,23.82,23.78,23.8,183200.0,18.0086,18.0389,18.0086,18.0238,183200.0
2010-02-26 14:00:00,23.8,23.8,23.76,23.76,191400.0,18.0238,18.0238,17.9935,17.9935,191400.0
2010-02-26 14:10:00,23.77,23.78,23.75,23.76,194200.0,18.0011,18.0086,17.9859,17.9935,194200.0
2010-02-26 14:20:00,23.75,23.76,23.72,23.72,182600.0,17.9859,17.9935,17.9632,17.9632,182600.0
2010-02-26 14:30:00,23.72,23.75,23.72,23.73,233300.0,17.9632,17.9859,17.9632,17.9708,233300.0
2010-02-26 14:40:00,23.73,23.76,23.73,23.75,94100.0,17.9708,17.9935,17.9708,17.9859,94100.0
2010-02-26 14:50:00,23.76,23.78,23.74,23.78,182400.0,17.9935,18.0086,17.9783,18.0086,182400.0
2010-02-26 15:00:00,23.78,23.78,23.74,23.74,313400.0,18.0086,18.0086,17.9783,17.9783,313400.0
2010-02-26 15:10:00,23.75,23.76,23.73,23.74,271900.0,17.9859,17.9935,17.9708,17.9783,271900.0
2010-02-26 15:20:00,23.74,23.76,23.71,23.71,273900.0,17.9783,17.9935,17.9556,17.9556,273900.0
2010-02-26 15:30:00,23.72,23.76,23.71,23.75,231500.0,17.9632,17.9935,17.9556,17.9859,231500.0
2010-02-26 15:40:00,23.76,23.76,23.74,23.75,323800.0,17.9935,17.9935,17.9783,17.9859,323800.0
2010-02-26 15:50:00,23.75,23.77,23.72,23.72,1088800.0,17.9859,18.0011,17.9632,17.9632,1088800.0
2010-03-01 09:30:00,23.79,23.83,23.6,23.73,598900.0,18.0162,18.0465,17.8723,17.9708,598900.0
2010-03-01 09:40:00,23.73,23.82,23.72,23.78,469400.0,17.9708,18.0389,17.9632,18.0086,469400.0
2010-03-01 09:50:00,23.79,23.8,23.69,23.74,342700.0,18.0162,18.0238,17.9405,17.9783,342700.0
2010-03-01 10:00:00,23.74,23.84,23.7,23.83,284000.0,17.9783,18.0541,17.9481,18.0465,284000.0
2010-03-01 10:10:00,23.84,23.88,23.83,23.87,222800.0,18.0541,18.0844,18.0465,18.0768,222800.0
2010-03-01 10:20:00,23.87,23.88,23.82,23.85,537700.0,18.0768,18.0844,18.0389,18.0616,537700.0
2010-03-01 10:30:00,23.84,23.89,23.82,23.86,369500.0,18.0541,18.0919,18.0389,18.0692,369500.0
2010-03-01 10:40:00,23.86,23.9,23.86,23.88,205300.0,18.0692,18.0995,18.0692,18.0844,205300.0
2010-03-01 10:50:00,23.88,23.95,23.87,23.93,207000.0,18.0844,18.1374,18.0768,18.1222,207000.0
2010-03-01 11:00:00,23.94,23.98,23.91,23.98,428900.0,18.1298,18.1601,18.1071,18.1601,428900.0
2010-03-01 11:10:00,23.98,23.99,23.92,23.92,349300.0,18.1601,18.1677,18.1147,18.1147,349300.0
2010-03-01 11:20:00,23.92,23.96,23.92,23.92,191900.0,18.1147,18.1449,18.1147,18.1147,191900.0
2010-03-01 11:30:00,23.92,23.93,23.88,23.88,233600.0,18.1147,18.1222,18.0844,18.0844,233600.0
2010-03-01 11:40:00,23.88,23.89,23.86,23.88,121700.0,18.0844,18.0919,18.0692,18.0844,121700.0
2010-03-01 11:50:00,23.88,23.91,23.87,23.91,100000.0,18.0844,18.1071,18.0768,18.1071,100000.0
2010-03-01 12:00:00,23.91,23.92,23.88,23.91,123800.0,18.1071,18.1147,18.0844,18.1071,123800.0
2010-03-01 12:10:00,23.92,23.94,23.9,23.91,80400.0,18.1147,18.1298,18.0995,18.1071,80400.0
2010-03-01 12:20:00,23.91,23.95,23.89,23.92,282900.0,18.1071,18.1374,18.0919,18.1147,282900.0
2010-03-01 12:30:00,23.91,23.94,23.91,23.93,393900.0,18.1071,18.1298,18.1071,18.1222,393900.0
2010-03-01 12:40:00,23.94,23.97,23.93,23.95,102800.0,18.1298,18.1525,18.1222,18.1374,102800.0
2010-03-01 12:50:00,23.95,23.95,23.93,23.94,212000.0,18.1374,18.1374,18.1222,18.1298,212000.0
2010-03-01 13:00:00,23.94,23.95,23.92,23.94,172700.0,18.1298,18.1374,18.1147,18.1298,172700.0
2010-03-01 13:10:00,23.95,23.98,23.94,23.97,82700.0,18.1374,18.1601,18.1298,18.1525,82700.0
2010-03-01 13:20:00,23.96,23.97,23.92,23.93,91500.0,18.1449,18.1525,18.1147,18.1222,91500.0
2010-03-01 13:30:00,23.92,23.98,23.92,23.97,85600.0,18.1147,18.1601,18.1147,18.1525,85600.0
2010-03-01 13:40:00,23.98,23.99,23.97,23.98,74400.0,18.1601,18.1677,18.1525,18.1601,74400.0
2010-03-01 13:50:00,23.99,23.99,23.96,23.96,156900.0,18.1677,18.1677,18.1449,18.1449,156900.0
2010-03-01 14:00:00,23.96,23.97,23.96,23.96,53500.0,18.1449,18.1525,18.1449,18.1449,53500.0
2010-03-01 14:10:00,23.96,24.0,23.96,23.98,205200.0,18.1449,18.1752,18.1449,18.1601,205200.0
2010-03-01 14:20:00,23.99,23.99,23.95,23.97,184300.0,18.1677,18.1677,18.1374,18.1525,184300.0
2010-03-01 14:30:00,23.96,23.97,23.94,23.94,91900.0,18.1449,18.1525,18.1298,18.1298,91900.0
2010-03-01 14:40:00,23.94,23.96,23.93,23.95,196500.0,18.1298,18.1449,18.1222,18.1374,196500.0
2010-03-01 14:50:00,23.95,23.98,23.93,23.95,288600.0,18.1374,18.1601,18.1222,18.1374,288600.0
2010-03-01 15:00:00,23.96,23.97,23.91,23.92,275100.0,18.1449,18.1525,18.1071,18.1147,275100.0
2010-03-01 15:10:00,23.92,23.96,23.91,23.96,190600.0,18.1147,18.1449,18.1071,18.1449,190600.0
2010-03-01 15:20:00,23.96,23.99,23.95,23.97,216700.0,18.1449,18.1677,18.1374,18.1525,216700.0
2010-03-01 15:30:00,23.97,23.98,23.94,23.94,217300.0,18.1525,18.1601,18.1298,18.1298,217300.0
2010-03-01 15:40:00,23.95,23.95,23.92,23.94,219300.0,18.1374,18.1374,18.1147,18.1298,219300.0
2010-03-01 15:50:00,23.94,23.98,23.93,23.97,536600.0,18.1298,18.1601,18.1222,18.1525,536600.0
2010-03-02 09:30:00,23.98,24.0,23.82,23.83,494400.0,18.1601,18.1752,18.0389,18.0465,494400.0
2010-03-02 09:40:00,23.83,23.88,23.78,23.78,432000.0,18.0465,18.0844,18.0086,18.0086,432000.0
2010-03-02 09:50:00,23.78,23.81,23.75,23.77,366200.0,18.0086,18.0314,17.9859,18.0011,366200.0
2010-03-02 10:00:00,23.77,23.78,23.7,23.72,337800.0,18.0011,18.0086,17.9481,17.9632,337800.0
2010-03-02 10:10:00,23.73,23.73,23.65,23.65,413800.0,17.9708,17.9708,17.9102,17.9102,413800.0
2010-03-02 10:20:00,23.66,23.7,23.64,23.68,266900.0,17.9178,17.9481,17.9026,17.9329,266900.0
2010-03-02 10:30:00,23.67,23.8,23.67,23.8,293000.0,17.9253,18.0238,17.9253,18.0238,293000.0
2010-03-02 10:40:00,23.8,23.87,23.79,23.8,391700.0,18.0238,18.0768,18.0162,18.0238,391700.0
2010-03-02 10:50:00,23.81,23.85,23.78,23.82,192000.0,18.0314,18.0616,18.0086,18.0389,192000.0
2010-03-02 11:00:00,23.83,23.84,23.8,23.82,185500.0,18.0465,18.0541,18.0238,18.0389,185500.0
2010-03-02 11:10:00,23.82,23.85,23.8,23.83,157500.0,18.0389,18.0616,18.0238,18.0465,157500.0
2010-03-02 11:20:00,23.83,23.83,23.79,23.79,104000.0,18.0465,18.0465,18.0162,18.0162,104000.0
2010-03-02 11:30:00,23.79,23.8,23.77,23.78,105900.0,18.0162,18.0238,18.0011,18.0086,105900.0
2010-03-02 11:40:00,23.79,23.8,23.75,23.75,179700.0,18.0162,18.0238,17.9859,17.9859,179700.0
2010-03-02 11:50:00,23.75,23.78,23.75,23.75,120000.0,17.9859,18.0086,17.9859,17.9859,120000.0
2010-03-02 12:00:00,23.76,23.77,23.75,23.75,122700.0,17.9935,18.0011,17.9859,17.9859,122700.0
2010-03-02 12:10:00,23.75,23.76,23.72,23.72,122000.0,17.9859,17.9935,17.9632,17.9632,122000.0
2010-03-02 12:20:00,23.73,23.74,23.72,23.73,88600.0,17.9708,17.9783,17.9632,17.9708,88600.0
2010-03-02 12:30:00,23.73,23.73,23.65,23.66,321500.0,17.9708,17.9708,17.9102,17.9178,321500.0
2010-03-02 12:40:00,23.67,23.67,23.66,23.66,53500.0,17.9253,17.9253,17.9178,17.9178,53500.0
2010-03-02 12:50:00,23.67,23.68,23.66,23.67,102600.0,17.9253,17.9329,17.9178,17.9253,102600.0
2010-03-02 13:00:00,23.67,23.67,23.65,23.66,153300.0,17.9253,17.9253,17.9102,17.9178,153300.0
2010-03-02 13:10:00,23.66,23.67,23.65,23.67,137700.0,17.9178,17.9253,17.9102,17.9253,137700.0
2010-03-02 13:20:00,23.67,23.67,23.66,23.66,26000.0,17.9253,17.9253,17.9178,17.9178,26000.0
2010-03-02 13:30:00,23.67,23.67,23.65,23.65,161300.0,17.9253,17.9253,17.9102,17.9102,161300.0
2010-03-02 13:40:00,23.65,23.66,23.61,23.64,346600.0,17.9102,17.9178,17.8799,17.9026,346600.0
2010-03-02 13:50:00,23.64,23.7,23.63,23.7,269300.0,17.9026,17.9481,17.895,17.9481,269300.0
2010-03-02 14:00:00,23.7,23.71,23.69,23.7,145900.0,17.9481,17.9556,17.9405,17.9481,145900.0
2010-03-02 14:10:00,23.69,23.7,23.66,23.68,230600.0,17.9405,17.9481,17.9178,17.9329,230600.0
2010-03-02 14:20:00,23.68,23.69,23.65,23.67,175200.0,17.9329,17.9405,17.9102,17.9253,175200.0
2010-03-02 14:30:00,23.67,23.72,23.66,23.71,192900.0,17.9253,17.9632,17.9178,17.9556,192900.0
2010-03-02 14:40:00,23.72,23.73,23.71,23.72,62100.0,17.9632,17.9708,17.9556,17.9632,62100.0
2010-03-02 14:50:00,23.73,23.73,23.69,23.69,272300.0,17.9708,17.9708,17.9405,17.9405,272300.0
2010-03-02 15:00:00,23.7,23.72,23.69,23.72,196900.0,17.9481,17.9632,17.9405,17.9632,196900.0
2010-03-02 15:10:00,23.71,23.72,23.68,23.69,195500.0,17.9556,17.9632,17.9329,17.9405,195500.0
2010-03-02 15:20:00,23.69,23.69,23.63,23.66,309000.0,17.9405,17.9405,17.895,17.9178,309000.0
2010-03-02 15:30:00,23.66,23.66,23.62,23.66,424000.0,17.9178,17.9178,17.8875,17.9178,424000.0
2010-03-02 15:40:00,23.65,23.67,23.63,23.67,311500.0,17.9102,17.9253,17.895,17.9253,311500.0
2010-03-02 15:50:00,23.67,23.7,23.66,23.67,711400.0,17.9253,17.9481,17.9178,17.9253,711400.0
2010-03-03 09:30:00,23.69,23.81,23.67,23.69,402900.0,17.9405,18.0314,17.9253,17.9405,402900.0
2010-03-03 09:40:00,23.69,23.76,23.6,23.74,343000.0,17.9405,17.9935,17.8723,17.9783,343000.0
2010-03-03 09:50:00,23.74,23.78,23.73,23.74,202900.0,17.9783,18.0086,17.9708,17.9783,202900.0
2010-03-03 10:00:00,23.75,23.79,23.75,23.78,369400.0,17.9859,18.0162,17.9859,18.0086,369400.0
2010-03-03 10:10:00,23.77,23.84,23.77,23.84,335900.0,18.0011,18.0541,18.0011,18.0541,335900.0
2010-03-03 10:20:00,23.84,23.89,23.83,23.88,281200.0,18.0541,18.0919,18.0465,18.0844,281200.0
2010-03-03 10:30:00,23.88,23.92,23.86,23.91,258900.0,18.0844,18.1147,18.0692,18.1071,258900.0
2010-03-03 10:40:00,23.91,23.93,23.86,23.9,248000.0,18.1071,18.1222,18.0692,18.0995,248000.0
2010-03-03 10:50:00,23.9,23.97,23.9,23.94,209600.0,18.0995,18.1525,18.0995,18.1298,209600.0
2010-03-03 11:00:00,23.94,23.98,23.93,23.97,198000.0,18.1298,18.1601,18.1222,18.1525,198000.0
2010-03-03 11:10:00,23.97,23.98,23.93,23.93,236400.0,18.1525,18.1601,18.1222,18.1222,236400.0
2010-03-03 11:20:00,23.93,23.95,23.9,23.95,122100.0,18.1222,18.1374,18.0995,18.1374,122100.0
2010-03-03 11:30:00,23.95,23.98,23.9,23.9,208400.0,18.1374,18.1601,18.0995,18.0995,208400.0
2010-03-03 11:40:00,23.9,23.91,23.85,23.88,193300.0,18.0995,18.1071,18.0616,18.0844,193300.0
2010-03-03 11:50:00,23.88,23.88,23.82,23.84,154600.0,18.0844,18.0844,18.0389,18.0541,154600.0
2010-03-03 12:00:00,23.84,23.84,23.81,23.82,124600.0,18.0541,18.0541,18.0314,18.0389,124600.0
2010-03-03 12:10:00,23.83,23.85,23.81,23.83,222600.0,18.0465,18.0616,18.0314,18.0465,222600.0
2010-03-03 12:20:00,23.82,23.83,23.8,23.81,114300.0,18.0389,18.0465,18.0238,18.0314,114300.0
2010-03-03 12:30:00,23.81,23.81,23.76,23.76,129100.0,18.0314,18.0314,17.9935,17.9935,129100.0
2010-03-03 12:40:00,23.77,23.78,23.76,23.77,51500.0,18.0011,18.0086,17.9935,18.0011,51500.0
2010-03-03 12:50:00,23.78,23.78,23.75,23.75,119100.0,18.0086,18.0086,17.9859,17.9859,119100.0
2010-03-03 13:00:00,23.75,23.77,23.75,23.76,110800.0,17.9859,18.0011,17.9859,17.9935,110800.0
2010-03-03 13:10:00,23.75,23.79,23.73,23.78,226900.0,17.9859,18.0162,17.9708,18.0086,226900.0
2010-03-03 13:20:00,23.78,23.78,23.77,23.77,44400.0,18.0086,18.0086,18.0011,18.0011,44400.0
2010-03-03 13:30:00,23.77,23.8,23.77,23.78,106400.0,18.0011,18.0238,18.0011,18.0086,106400.0
2010-03-03 13:40:00,23.77,23.8,23.77,23.77,233700.0,18.0011,18.0238,18.0011,18.0011,233700.0
2010-03-03 13:50:00,23.78,23.78,23.76,23.76,230500.0,18.0086,18.0086,17.9935,17.9935,230500.0
2010-03-03 14:00:00,23.76,23.77,23.72,23.73,206500.0,17.9935,18.0011,17.9632,17.9708,206500.0
2010-03-03 14:10:00,23.72,23.74,23.69,23.7,190100.0,17.9632,17.9783,17.9405,17.9481,190100.0
2010-03-03 14:20:00,23.71,23.71,23.63,23.64,373300.0,17.9556,17.9556,17.895,17.9026,373300.0
2010-03-03 14:30:00,23.64,23.65,23.62,23.62,197600.0,17.9026,17.9102,17.8875,17.8875,197600.0
2010-03-03 14:40:00,23.62,23.63,23.53,23.54,405700.0,17.8875,17.895,17.8193,17.8269,405700.0
2010-03-03 14:50:00,23.55,23.6,23.55,23.6,144700.0,17.8345,17.8723,17.8345,17.8723,144700.0
2010-03-03 15:00:00,23.59,23.62,23.57,23.6,212000.0,17.8647,17.8875,17.8496,17.8723,212000.0
2010-03-03 15:10:00,23.6,23.62,23.59,23.62,358800.0,17.8723,17.8875,17.8647,17.8875,358800.0
2010-03-03 15:20:00,23.62,23.63,23.6,23.63,170600.0,17.8875,17.895,17.8723,17.895,170600.0
2010-03-03 15:30:00,23.63,23.65,23.62,23.65,284000.0,17.895,17.9102,17.8875,17.9102,284000.0
2010-03-03 15:40:00,23.65,23.68,23.64,23.67,578500.0,17.9102,17.9329,17.9026,17.9253,578500.0
2010-03-03 15:50:00,23.66,23.68,23.62,23.63,567200.0,17.9178,17.9329,17.8875,17.895,567200.0
2010-03-04 09:30:00,23.53,23.7,23.53,23.63,620500.0,17.8193,17.9481,17.8193,17.895,620500.0
2010-03-04 09:40:00,23.64,23.69,23.62,23.66,361500.0,17.9026,17.9405,17.8875,17.9178,361500.0
2010-03-04 09:50:00,23.65,23.68,23.63,23.67,205300.0,17.9102,17.9329,17.895,17.9253,205300.0
2010-03-04 10:00:00,23.66,23.69,23.63,23.65,261000.0,17.9178,17.9405,17.895,17.9102,261000.0
2010-03-04 10:10:00,23.65,23.72,23.63,23.67,485500.0,17.9102,17.9632,17.895,17.9253,485500.0
2010-03-04 10:20:00,23.67,23.73,23.66,23.67,441600.0,17.9253,17.9708,17.9178,17.9253,441600.0
2010-03-04 10:30:00,23.67,23.69,23.64,23.66,375400.0,17.9253,17.9405,17.9026,17.9178,375400.0
2010-03-04 10:40:00,23.66,23.67,23.62,23.63,295700.0,17.9178,17.9253,17.8875,17.895,295700.0
2010-03-04 10:50:00,23.63,23.66,23.61,23.65,251000.0,17.895,17.9178,17.8799,17.9102,251000.0
2010-03-04 11:00:00,23.66,23.67,23.64,23.67,229800.0,17.9178,17.9253,17.9026,17.9253,229800.0
2010-03-04 11:10:00,23.67,23.69,23.66,23.68,244600.0,17.9253,17.9405,17.9178,17.9329,244600.0
2010-03-04 11:20:00,23.68,23.71,23.66,23.7,301500.0,17.9329,17.9556,17.9178,17.9481,301500.0
2010-03-04 11:30:00,23.7,23.71,23.66,23.69,190400.0,17.9481,17.9556,17.9178,17.9405,190400.0
2010-03-04 11:40:00,23.69,23.71,23.67,23.7,138900.0,17.9405,17.9556,17.9253,17.9481,138900.0
2010-03-04 11:50:00,23.7,23.71,23.68,23.69,202800.0,17.9481,17.9556,17.9329,17.9405,202800.0
2010-03-04 12:00:00,23.69,23.71,23.68,23.7,94600.0,17.9405,17.9556,17.9329,17.9481,94600.0
2010-03-04 12:10:00,23.7,23.71,23.67,23.69,214900.0,17.9481,17.9556,17.9253,17.9405,214900.0
2010-03-04 12:20:00,23.69,23.71,23.68,23.7,94900.0,17.9405,17.9556,17.9329,17.9481,94900.0
2010-03-04 12:30:00,23.7,23.71,23.7,23.7,78800.0,17.9481,17.9556,17.9481,17.9481,78800.0
2010-03-04 12:40:00,23.71,23.73,23.7,23.7,165700.0,17.9556,17.9708,17.9481,17.9481,165700.0
2010-03-04 12:50:00,23.71,23.72,23.66,23.66,183600.0,17.9556,17.9632,17.9178,17.9178,183600.0
2010-03-04 13:00:00,23.66,23.69,23.66,23.69,190700.0,17.9178,17.9405,17.9178,17.9405,190700.0
2010-03-04 13:10:00,23.69,23.72,23.68,23.68,153300.0,17.9405,17.9632,17.9329,17.9329,153300.0
2010-03-04 13:20:00,23.68,23.71,23.67,23.7,135800.0,17.9329,17.9556,17.9253,17.9481,135800.0
2010-03-04 13:30:00,23.69,23.71,23.67,23.68,191100.0,17.9405,17.9556,17.9253,17.9329,191100.0
2010-03-04 13:40:00,23.68,23.68,23.65,23.65,218100.0,17.9329,17.9329,17.9102,17.9102,218100.0
2010-03-04 13:50:00,23.66,23.7,23.66,23.69,201200.0,17.9178,17.9481,17.9178,17.9405,201200.0
2010-03-04 14:00:00,23.69,23.7,23.68,23.7,129000.0,17.9405,17.9481,17.9329,17.9481,129000.0
2010-03-04 14:10:00,23.7,23.74,23.69,23.72,133700.0,17.9481,17.9783,17.9405,17.9632,133700.0
2010-03-04 14:20:00,23.72,23.76,23.71,23.75,287800.0,17.9632,17.9935,17.9556,17.9859,287800.0
2010-03-04 14:30:00,23.75,23.76,23.71,23.76,220900.0,17.9859,17.9935,17.9556,17.9935,220900.0
2010-03-04 14:40:00,23.76,23.81,23.75,23.81,210400.0,17.9935,18.0314,17.9859,18.0314,210400.0
2010-03-04 14:50:00,23.81,23.81,23.73,23.76,254700.0,18.0314,18.0314,17.9708,17.9935,254700.0
2010-03-04 15:00:00,23.77,23.79,23.75,23.76,242200.0,18.0011,18.0162,17.9859,17.9935,242200.0
2010-03-04 15:10:00,23.76,23.79,23.75,23.77,233100.0,17.9935,18.0162,17.9859,18.0011,233100.0
2010-03-04 15:20:00,23.77,23.79,23.75,23.78,328500.0,18.0011,18.0162,17.9859,18.0086,328500.0
2010-03-04 15:30:00,23.78,23.8,23.76,23.77,448600.0,18.0086,18.0238,17.9935,18.0011,448600.0
2010-03-04 15:40:00,23.77,23.82,23.77,23.82,323900.0,18.0011,18.0389,18.0011,18.0389,323900.0
2010-03-04 15:50:00,23.81,23.82,23.78,23.8,622000.0,18.0314,18.0389,18.0086,18.0238,622000.0
2010-03-05 09:30:00,23.87,23.95,23.84,23.87,261000.0,18.0768,18.1374,18.0541,18.0768,261000.0
2010-03-05 09:40:00,23.88,23.95,23.87,23.94,328400.0,18.0844,18.1374,18.0768,18.1298,328400.0
2010-03-05 09:50:00,23.93,24.0,23.93,23.96,274300.0,18.1222,18.1752,18.1222,18.1449,274300.0
2010-03-05 10:00:00,23.96,24.0,23.94,24.0,232300.0,18.1449,18.1752,18.1298,18.1752,232300.0
2010-03-05 10:10:00,24.0,24.11,23.99,24.05,478500.0,18.1752,18.2585,18.1677,18.2131,478500.0
2010-03-05 10:20:00,24.04,24.07,24.01,24.05,420000.0,18.2055,18.2283,18.1828,18.2131,420000.0
2010-03-05 10:30:00,24.04,24.05,23.99,24.01,313000.0,18.2055,18.2131,18.1677,18.1828,313000.0
2010-03-05 10:40:00,24.0,24.01,23.98,23.98,142600.0,18.1752,18.1828,18.1601,18.1601,142600.0
2010-03-05 10:50:00,23.99,24.01,23.92,23.93,232800.0,18.1677,18.1828,18.1147,18.1222,232800.0
2010-03-05 11:00:00,23.93,24.0,23.92,23.99,111300.0,18.1222,18.1752,18.1147,18.1677,111300.0
2010-03-05 11:10:00,24.0,24.04,23.99,24.03,98800.0,18.1752,18.2055,18.1677,18.198,98800.0
2010-03-05 11:20:00,24.04,24.04,23.97,23.97,95500.0,18.2055,18.2055,18.1525,18.1525,95500.0
2010-03-05 11:30:00,23.97,24.02,23.97,24.01,137100.0,18.1525,18.1904,18.1525,18.1828,137100.0
2010-03-05 11:40:00,24.01,24.05,24.0,24.04,151400.0,18.1828,18.2131,18.1752,18.2055,151400.0
2010-03-05 11:50:00,24.05,24.05,24.02,24.02,131600.0,18.2131,18.2131,18.1904,18.1904,131600.0
2010-03-05 12:00:00,24.02,24.02,23.95,23.99,341100.0,18.1904,18.1904,18.1374,18.1677,341100.0
2010-03-05 12:10:00,23.99,24.03,23.99,24.02,54900.0,18.1677,18.198,18.1677,18.1904,54900.0
2010-03-05 12:20:00,24.02,24.03,24.02,24.03,36500.0,18.1904,18.198,18.1904,18.198,36500.0
2010-03-05 12:30:00,24.02,24.04,24.02,24.04,55000.0,18.1904,18.2055,18.1904,18.2055,55000.0
2010-03-05 12:40:00,24.04,24.06,24.01,24.01,152200.0,18.2055,18.2207,18.1828,18.1828,152200.0
2010-03-05 12:50:00,24.01,24.05,24.01,24.04,47800.0,18.1828,18.2131,18.1828,18.2055,47800.0
2010-03-05 13:00:00,24.05,24.05,23.99,24.02,125200.0,18.2131,18.2131,18.1677,18.1904,125200.0
2010-03-05 13:10:00,24.02,24.07,24.01,24.06,416700.0,18.1904,18.2283,18.1828,18.2207,416700.0
2010-03-05 13:20:00,24.07,24.1,24.06,24.06,314200.0,18.2283,18.251,18.2207,18.2207,314200.0
2010-03-05 13:30:00,24.06,24.07,23.96,23.96,255800.0,18.2207,18.2283,18.1449,18.1449,255800.0
2010-03-05 13:40:00,23.97,24.05,23.96,24.05,171500.0,18.1525,18.2131,18.1449,18.2131,171500.0
2010-03-05 13:50:00,24.05,24.06,24.04,24.05,99900.0,18.2131,18.2207,18.2055,18.2131,99900.0
2010-03-05 14:00:00,24.05,24.05,24.04,24.05,85500.0,18.2131,18.2131,18.2055,18.2131,85500.0
2010-03-05 14:10:00,24.05,24.05,23.99,24.03,260000.0,18.2131,18.2131,18.1677,18.198,260000.0
2010-03-05 14:20:00,24.03,24.05,24.03,24.04,112600.0,18.198,18.2131,18.198,18.2055,112600.0
2010-03-05 14:30:00,24.05,24.05,24.04,24.05,99700.0,18.2131,18.2131,18.2055,18.2131,99700.0
2010-03-05 14:40:00,24.05,24.1,24.04,24.08,345400.0,18.2131,18.251,18.2055,18.2358,345400.0
2010-03-05 14:50:00,24.08,24.11,24.07,24.1,238800.0,18.2358,18.2585,18.2283,18.251,238800.0
2010-03-05 15:00:00,24.1,24.15,24.1,24.14,310300.0,18.251,18.2888,18.251,18.2813,310300.0
2010-03-05 15:10:00,24.14,24.15,24.03,24.05,516100.0,18.2813,18.2888,18.198,18.2131,516100.0
2010-03-05 15:20:00,24.05,24.07,24.04,24.05,431300.0,18.2131,18.2283,18.2055,18.2131,431300.0
2010-03-05 15:30:00,24.05,24.09,24.04,24.07,398600.0,18.2131,18.2434,18.2055,18.2283,398600.0
2010-03-05 15:40:00,24.08,24.08,24.03,24.03,638200.0,18.2358,18.2358,18.198,18.198,638200.0
2010-03-05 15:50:00,24.04,24.06,24.02,24.04,1124200.0,18.2055,18.2207,18.1904,18.2055,1124200.0
2010-03-08 09:30:00,24.08,24.08,23.97,24.0,317600.0,18.2358,18.2358,18.1525,18.1752,317600.0
2010-03-08 09:40:00,24.0,24.03,23.98,24.0,455100.0,18.1752,18.198,18.1601,18.1752,455100.0
2010-03-08 09:50:00,24.01,24.03,23.93,23.94,323900.0,18.1828,18.198,18.1222,18.1298,323900.0
2010-03-08 10:00:00,23.94,24.06,23.94,24.04,220700.0,18.1298,18.2207,18.1298,18.2055,220700.0
2010-03-08 10:10:00,24.05,24.08,23.99,24.01,290400.0,18.2131,18.2358,18.1677,18.1828,290400.0
2010-03-08 10:20:00,24.01,24.06,24.0,24.03,300700.0,18.1828,18.2207,18.1752,18.198,300700.0
2010-03-08 10:30:00,24.04,24.05,23.99,24.02,174700.0,18.2055,18.2131,18.1677,18.1904,174700.0
2010-03-08 10:40:00,24.02,24.05,24.01,24.03,109400.0,18.1904,18.2131,18.1828,18.198,109400.0
2010-03-08 10:50:00,24.03,24.07,24.03,24.05,217700.0,18.198,18.2283,18.198,18.2131,217700.0
2010-03-08 11:00:00,24.06,24.09,24.05,24.08,118000.0,18.2207,18.2434,18.2131,18.2358,118000.0
2010-03-08 11:10:00,24.08,24.1,24.04,24.07,310900.0,18.2358,18.251,18.2055,18.2283,310900.0
2010-03-08 11:20:00,24.07,24.09,24.04,24.07,196800.0,18.2283,18.2434,18.2055,18.2283,196800.0
2010-03-08 11:30:00,24.08,24.13,24.06,24.12,248500.0,18.2358,18.2737,18.2207,18.2661,248500.0
2010-03-08 11:40:00,24.13,24.13,24.08,24.09,206900.0,18.2737,18.2737,18.2358,18.2434,206900.0
2010-03-08 11:50:00,24.09,24.1,24.07,24.1,145200.0,18.2434,18.251,18.2283,18.251,145200.0
2010-03-08 12:00:00,24.1,24.11,24.08,24.1,202600.0,18.251,18.2585,18.2358,18.251,202600.0
2010-03-08 12:10:00,24.11,24.13,24.06,24.06,211400.0,18.2585,18.2737,18.2207,18.2207,211400.0
2010-03-08 12:20:00,24.06,24.09,24.04,24.05,988600.0,18.2207,18.2434,18.2055,18.2131,988600.0
2010-03-08 12:30:00,24.05,24.07,24.01,24.04,304300.0,18.2131,18.2283,18.1828,18.2055,304300.0
2010-03-08 12:40:00,24.04,24.05,24.01,24.02,79700.0,18.2055,18.2131,18.1828,18.1904,79700.0
2010-03-08 12:50:00,24.02,24.07,24.02,24.06,134000.0,18.1904,18.2283,18.1904,18.2207,134000.0
2010-03-08 13:00:00,24.06,24.09,24.04,24.04,163700.0,18.2207,18.2434,18.2055,18.2055,163700.0
2010-03-08 13:10:00,24.05,24.05,23.95,23.97,363700.0,18.2131,18.2131,18.1374,18.1525,363700.0
2010-03-08 13:20:00,23.98,24.02,23.97,24.02,176000.0,18.1601,18.1904,18.1525,18.1904,176000.0
2010-03-08 13:30:00,24.02,24.04,24.0,24.03,91400.0,18.1904,18.2055,18.1752,18.198,91400.0
2010-03-08 13:40:00,24.04,24.04,23.99,24.0,275400.0,18.2055,18.2055,18.1677,18.1752,275400.0
2010-03-08 13:50:00,23.99,24.0,23.99,23.99,91400.0,18.1677,18.1752,18.1677,18.1677,91400.0
2010-03-08 14:00:00,24.0,24.0,23.99,24.0,73100.0,18.1752,18.1752,18.1677,18.1752,73100.0
2010-03-08 14:10:00,23.99,24.0,23.99,24.0,74500.0,18.1677,18.1752,18.1677,18.1752,74500.0
2010-03-08 14:20:00,24.0,24.0,23.96,23.97,263100.0,18.1752,18.1752,18.1449,18.1525,263100.0
2010-03-08 14:30:00,23.97,23.97,23.96,23.97,120000.0,18.1525,18.1525,18.1449,18.1525,120000.0
2010-03-08 14:40:00,23.96,23.97,23.96,23.97,68300.0,18.1449,18.1525,18.1449,18.1525,68300.0
2010-03-08 14:50:00,23.97,23.97,23.92,23.92,283300.0,18.1525,18.1525,18.1147,18.1147,283300.0
2010-03-08 15:00:00,23.93,24.03,23.93,24.03,507500.0,18.1222,18.198,18.1222,18.198,507500.0
2010-03-08 15:10:00,24.02,24.03,24.02,24.03,129300.0,18.1904,18.198,18.1904,18.198,129300.0
2010-03-08 15:20:00,24.03,24.06,23.99,23.99,499900.0,18.198,18.2207,18.1677,18.1677,499900.0
2010-03-08 15:30:00,23.99,24.02,23.98,24.02,232400.0,18.1677,18.1904,18.1601,18.1904,232400.0
2010-03-08 15:40:00,24.02,24.02,24.0,24.02,313100.0,18.1904,18.1904,18.1752,18.1904,313100.0
2010-03-08 15:50:00,24.02,24.02,23.94,23.95,661300.0,18.1904,18.1904,18.1298,18.1374,661300.0
2010-03-09 09:30:00,23.89,24.0,23.88,23.92,476900.0,18.0919,18.1752,18.0844,18.1147,476900.0
2010-03-09 09:40:00,23.92,24.0,23.9,23.91,369500.0,18.1147,18.1752,18.0995,18.1071,369500.0
2010-03-09 09:50:00,23.9,23.91,23.85,23.89,291000.0,18.0995,18.1071,18.0616,18.0919,291000.0
2010-03-09 10:00:00,23.89,23.95,23.88,23.94,134900.0,18.0919,18.1374,18.0844,18.1298,134900.0
2010-03-09 10:10:00,23.94,24.03,23.94,23.98,294400.0,18.1298,18.198,18.1298,18.1601,294400.0
2010-03-09 10:20:00,23.99,23.99,23.93,23.93,166400.0,18.1677,18.1677,18.1222,18.1222,166400.0
2010-03-09 10:30:00,23.93,23.96,23.91,23.92,257200.0,18.1222,18.1449,18.1071,18.1147,257200.0
2010-03-09 10:40:00,23.92,24.03,23.92,24.02,314800.0,18.1147,18.198,18.1147,18.1904,314800.0
2010-03-09 10:50:00,24.02,24.03,23.97,24.01,193900.0,18.1904,18.198,18.1525,18.1828,193900.0
2010-03-09 11:00:00,24.02,24.03,23.98,24.0,182000.0,18.1904,18.198,18.1601,18.1752,182000.0
2010-03-09 11:10:00,24.0,24.05,24.0,24.04,402900.0,18.1752,18.2131,18.1752,18.2055,402900.0
2010-03-09 11:20:00,24.05,24.06,24.04,24.05,341700.0,18.2131,18.2207,18.2055,18.2131,341700.0
2010-03-09 11:30:00,24.04,24.1,24.03,24.05,580100.0,18.2055,18.251,18.198,18.2131,580100.0
2010-03-09 11:40:00,24.05,24.06,24.04,24.06,94200.0,18.2131,18.2207,18.2055,18.2207,94200.0
2010-03-09 11:50:00,24.06,24.1,24.04,24.04,168000.0,18.2207,18.251,18.2055,18.2055,168000.0
2010-03-09 12:00:00,24.05,24.06,24.04,24.06,106400.0,18.2131,18.2207,18.2055,18.2207,106400.0
2010-03-09 12:10:00,24.05,24.09,24.04,24.08,121500.0,18.2131,18.2434,18.2055,18.2358,121500.0
2010-03-09 12:20:00,24.08,24.1,24.07,24.09,168900.0,18.2358,18.251,18.2283,18.2434,168900.0
2010-03-09 12:30:00,24.1,24.1,24.08,24.09,69100.0,18.251,18.251,18.2358,18.2434,69100.0
2010-03-09 12:40:00,24.09,24.1,24.07,24.1,64700.0,18.2434,18.251,18.2283,18.251,64700.0
2010-03-09 12:50:00,24.09,24.1,24.09,24.1,167000.0,18.2434,18.251,18.2434,18.251,167000.0
2010-03-09 13:00:00,24.1,24.15,24.09,24.15,420500.0,18.251,18.2888,18.2434,18.2888,420500.0
2010-03-09 13:10:00,24.14,24.16,24.11,24.15,485400.0,18.2813,18.2964,18.2585,18.2888,485400.0
2010-03-09 13:20:00,24.15,24.18,24.15,24.17,126000.0,18.2888,18.3116,18.2888,18.304,126000.0
2010-03-09 13:30:00,24.17,24.23,24.17,24.19,275300.0,18.304,18.3494,18.304,18.3191,275300.0
2010-03-09 13:40:00,24.19,24.2,24.15,24.16,151200.0,18.3191,18.3267,18.2888,18.2964,151200.0
2010-03-09 13:50:00,24.16,24.17,24.14,24.14,138300.0,18.2964,18.304,18.2813,18.2813,138300.0
2010-03-09 14:00:00,24.14,24.14,24.07,24.1,277300.0,18.2813,18.2813,18.2283,18.251,277300.0
2010-03-09 14:10:00,24.1,24.12,24.08,24.11,80300.0,18.251,18.2661,18.2358,18.2585,80300.0
2010-03-09 14:20:00,24.11,24.14,24.1,24.1,196300.0,18.2585,18.2813,18.251,18.251,196300.0
2010-03-09 14:30:00,24.1,24.13,24.03,24.05,411200.0,18.251,18.2737,18.198,18.2131,411200.0
2010-03-09 14:40:00,24.04,24.05,24.0,24.05,188300.0,18.2055,18.2131,18.1752,18.2131,188300.0
2010-03-09 14:50:00,24.05,24.05,23.99,23.99,276000.0,18.2131,18.2131,18.1677,18.1677,276000.0
2010-03-09 15:00:00,23.99,24.0,23.97,23.98,334900.0,18.1677,18.1752,18.1525,18.1601,334900.0
2010-03-09 15:10:00,23.97,23.97,23.9,23.92,428500.0,18.1525,18.1525,18.0995,18.1147,428500.0
2010-03-09 15:20:00,23.91,23.96,23.9,23.93,393700.0,18.1071,18.1449,18.0995,18.1222,393700.0
2010-03-09 15:30:00,23.93,23.96,23.92,23.95,315000.0,18.1222,18.1449,18.1147,18.1374,315000.0
2010-03-09 15:40:00,23.95,24.01,23.94,23.99,385900.0,18.1374,18.1828,18.1298,18.1677,385900.0
2010-03-09 15:50:00,23.99,24.03,23.98,24.0,597000.0,18.1677,18.198,18.1601,18.1752,597000.0
2010-03-10 09:30:00,23.98,24.0,23.92,23.94,334000.0,18.1601,18.1752,18.1147,18.1298,334000.0
2010-03-10 09:40:00,23.95,24.09,23.95,23.99,276200.0,18.1374,18.2434,18.1374,18.1677,276200.0
2010-03-10 09:50:00,24.0,24.01,23.94,23.95,323900.0,18.1752,18.1828,18.1298,18.1374,323900.0
2010-03-10 10:00:00,23.95,24.04,23.95,24.03,216400.0,18.1374,18.2055,18.1374,18.198,216400.0
2010-03-10 10:10:00,24.04,24.11,24.02,24.02,191200.0,18.2055,18.2585,18.1904,18.1904,191200.0
2010-03-10 10:20:00,24.02,24.11,24.02,24.1,199300.0,18.1904,18.2585,18.1904,18.251,199300.0
2010-03-10 10:30:00,24.11,24.12,24.07,24.12,189100.0,18.2585,18.2661,18.2283,18.2661,189100.0
2010-03-10 10:40:00,24.11,24.22,24.11,24.21,430900.0,18.2585,18.3418,18.2585,18.3343,430900.0
2010-03-10 10:50:00,24.22,24.22,24.16,24.2,138700.0,18.3418,18.3418,18.2964,18.3267,138700.0
2010-03-10 11:00:00,24.2,24.26,24.19,24.22,227800.0,18.3267,18.3721,18.3191,18.3418,227800.0
2010-03-10 11:10:00,24.22,24.23,24.18,24.22,165200.0,18.3418,18.3494,18.3116,18.3418,165200.0
2010-03-10 11:20:00,24.22,24.26,24.21,24.22,253800.0,18.3418,18.3721,18.3343,18.3418,253800.0
2010-03-10 11:30:00,24.22,24.23,24.19,24.19,238100.0,18.3418,18.3494,18.3191,18.3191,238100.0
2010-03-10 11:40:00,24.2,24.2,24.13,24.13,234900.0,18.3267,18.3267,18.2737,18.2737,234900.0
2010-03-10 11:50:00,24.13,24.18,24.11,24.18,96800.0,18.2737,18.3116,18.2585,18.3116,96800.0
2010-03-10 12:00:00,24.18,24.21,24.13,24.17,222900.0,18.3116,18.3343,18.2737,18.304,222900.0
2010-03-10 12:10:00,24.15,24.16,24.12,24.16,226600.0,18.2888,18.2964,18.2661,18.2964,226600.0
2010-03-10 12:20:00,24.15,24.18,24.12,24.12,202600.0,18.2888,18.3116,18.2661,18.2661,202600.0
2010-03-10 12:30:00,24.13,24.15,24.1,24.15,178000.0,18.2737,18.2888,18.251,18.2888,178000.0
2010-03-10 12:40:00,24.15,24.2,24.15,24.2,163900.0,18.2888,18.3267,18.2888,18.3267,163900.0
2010-03-10 12:50:00,24.19,24.25,24.18,24.24,172300.0,18.3191,18.3646,18.3116,18.357,172300.0
2010-03-10 13:00:00,24.24,24.26,24.21,24.22,180600.0,18.357,18.3721,18.3343,18.3418,180600.0
2010-03-10 13:10:00,24.22,24.26,24.18,24.25,213200.0,18.3418,18.3721,18.3116,18.3646,213200.0
2010-03-10 13:20:00,24.25,24.26,24.2,24.21,274900.0,18.3646,18.3721,18.3267,18.3343,274900.0
2010-03-10 13:30:00,24.21,24.23,24.19,24.19,90700.0,18.3343,18.3494,18.3191,18.3191,90700.0
2010-03-10 13:40:00,24.19,24.23,24.19,24.21,120600.0,18.3191,18.3494,18.3191,18.3343,120600.0
2010-03-10 13:50:00,24.21,24.21,24.16,24.19,150700.0,18.3343,18.3343,18.2964,18.3191,150700.0
2010-03-10 14:00:00,24.19,24.23,24.17,24.22,114900.0,18.3191,18.3494,18.304,18.3418,114900.0
2010-03-10 14:10:00,24.21,24.25,24.2,24.24,238100.0,18.3343,18.3646,18.3267,18.357,238100.0
2010-03-10 14:20:00,24.24,24.28,24.24,24.27,105500.0,18.357,18.3873,18.357,18.3797,105500.0
2010-03-10 14:30:00,24.28,24.3,24.27,24.29,246600.0,18.3873,18.4024,18.3797,18.3949,246600.0
2010-03-10 14:40:00,24.3,24.32,24.29,24.3,302800.0,18.4024,18.4176,18.3949,18.4024,302800.0
2010-03-10 14:50:00,24.3,24.31,24.23,24.25,186400.0,18.4024,18.41,18.3494,18.3646,186400.0
2010-03-10 15:00:00,24.25,24.28,24.25,24.28,263800.0,18.3646,18.3873,18.3646,18.3873,263800.0
2010-03-10 15:10:00,24.27,24.33,24.26,24.3,248600.0,18.3797,18.4252,18.3721,18.4024,248600.0
2010-03-10 15:20:00,24.3,24.31,24.25,24.25,361400.0,18.4024,18.41,18.3646,18.3646,361400.0
2010-03-10 15:30:00,24.25,24.27,24.2,24.25,652500.0,18.3646,18.3797,18.3267,18.3646,652500.0
2010-03-10 15:40:00,24.25,24.26,24.22,24.23,331000.0,18.3646,18.3721,18.3418,18.3494,331000.0
2010-03-10 15:50:00,24.23,24.28,24.23,24.28,525100.0,18.3494,18.3873,18.3494,18.3873,525100.0
2010-03-11 09:30:00,24.25,24.28,24.15,24.21,282600.0,18.3646,18.3873,18.2888,18.3343,282600.0
2010-03-11 09:40:00,24.21,24.22,24.18,24.18,165000.0,18.3343,18.3418,18.3116,18.3116,165000.0
2010-03-11 09:50:00,24.18,24.21,24.16,24.2,197000.0,18.3116,18.3343,18.2964,18.3267,197000.0
2010-03-11 10:00:00,24.2,24.28,24.2,24.25,218200.0,18.3267,18.3873,18.3267,18.3646,218200.0
2010-03-11 10:10:00,24.25,24.33,24.24,24.32,269100.0,18.3646,18.4252,18.357,18.4176,269100.0
2010-03-11 10:20:00,24.33,24.39,24.31,24.36,202400.0,18.4252,18.4706,18.41,18.4479,202400.0
2010-03-11 10:30:00,24.37,24.44,24.36,24.41,218300.0,18.4554,18.5085,18.4479,18.4857,218300.0
2010-03-11 10:40:00,24.41,24.44,24.4,24.43,155500.0,18.4857,18.5085,18.4782,18.5009,155500.0
2010-03-11 10:50:00,24.44,24.49,24.43,24.49,197300.0,18.5085,18.5463,18.5009,18.5463,197300.0
2010-03-11 11:00:00,24.49,24.49,24.45,24.48,221900.0,18.5463,18.5463,18.516,18.5387,221900.0
2010-03-11 11:10:00,24.47,24.49,24.46,24.48,223300.0,18.5312,18.5463,18.5236,18.5387,223300.0
2010-03-11 11:20:00,24.47,24.49,24.42,24.43,142200.0,18.5312,18.5463,18.4933,18.5009,142200.0
2010-03-11 11:30:00,24.43,24.44,24.39,24.4,173300.0,18.5009,18.5085,18.4706,18.4782,173300.0
2010-03-11 11:40:00,24.4,24.41,24.38,24.4,88000.0,18.4782,18.4857,18.463,18.4782,88000.0
2010-03-11 11:50:00,24.4,24.43,24.4,24.41,137600.0,18.4782,18.5009,18.4782,18.4857,137600.0
2010-03-11 12:00:00,24.41,24.42,24.36,24.36,176500.0,18.4857,18.4933,18.4479,18.4479,176500.0
2010-03-11 12:10:00,24.36,24.37,24.34,24.36,194500.0,18.4479,18.4554,18.4327,18.4479,194500.0
2010-03-11 12:20:00,24.36,24.37,24.31,24.32,192300.0,18.4479,18.4554,18.41,18.4176,192300.0
2010-03-11 12:30:00,24.33,24.38,24.32,24.38,83400.0,18.4252,18.463,18.4176,18.463,83400.0
2010-03-11 12:40:00,24.38,24.4,24.37,24.39,75700.0,18.463,18.4782,18.4554,18.4706,75700.0
2010-03-11 12:50:00,24.39,24.41,24.38,24.41,76600.0,18.4706,18.4857,18.463,18.4857,76600.0
2010-03-11 13:00:00,24.41,24.42,24.38,24.4,174600.0,18.4857,18.4933,18.463,18.4782,174600.0
2010-03-11 13:10:00,24.4,24.42,24.38,24.41,91100.0,18.4782,18.4933,18.463,18.4857,91100.0
2010-03-11 13:20:00,24.41,24.42,24.38,24.38,98600.0,18.4857,18.4933,18.463,18.463,98600.0
2010-03-11 13:30:00,24.38,24.4,24.38,24.39,104700.0,18.463,18.4782,18.463,18.4706,104700.0
2010-03-11 13:40:00,24.39,24.43,24.38,24.43,164600.0,18.4706,18.5009,18.463,18.5009,164600.0
2010-03-11 13:50:00,24.42,24.43,24.38,24.4,172300.0,18.4933,18.5009,18.463,18.4782,172300.0
2010-03-11 14:00:00,24.39,24.4,24.38,24.38,85300.0,18.4706,18.4782,18.463,18.463,85300.0
2010-03-11 14:10:00,24.38,24.43,24.38,24.41,209500.0,18.463,18.5009,18.463,18.4857,209500.0
2010-03-11 14:20:00,24.41,24.43,24.4,24.42,131700.0,18.4857,18.5009,18.4782,18.4933,131700.0
2010-03-11 14:30:00,24.42,24.45,24.41,24.44,127100.0,18.4933,18.516,18.4857,18.5085,127100.0
2010-03-11 14:40:00,24.44,24.45,24.43,24.43,121200.0,18.5085,18.516,18.5009,18.5009,121200.0
2010-03-11 14:50:00,24.43,24.43,24.4,24.4,107600.0,18.5009,18.5009,18.4782,18.4782,107600.0
2010-03-11 15:00:00,24.4,24.48,24.4,24.48,207500.0,18.4782,18.5387,18.4782,18.5387,207500.0
2010-03-11 15:10:00,24.48,24.53,24.46,24.49,351600.0,18.5387,18.5766,18.5236,18.5463,351600.0
2010-03-11 15:20:00,24.49,24.55,24.46,24.54,539000.0,18.5463,18.5918,18.5236,18.5842,539000.0
2010-03-11 15:30:00,24.55,24.56,24.51,24.53,342300.0,18.5918,18.5993,18.5615,18.5766,342300.0
2010-03-11 15:40:00,24.52,24.62,24.52,24.62,664100.0,18.569,18.6448,18.569,18.6448,664100.0
2010-03-11 15:50:00,24.61,24.62,24.57,24.61,806100.0,18.6372,18.6448,18.6069,18.6372,806100.0
2010-03-12 09:30:00,24.77,24.82,24.62,24.79,516800.0,18.7584,18.7962,18.6448,18.7735,516800.0
2010-03-12 09:40:00,24.79,24.83,24.73,24.74,547800.0,18.7735,18.8038,18.7281,18.7356,547800.0
2010-03-12 09:50:00,24.74,24.79,24.71,24.78,633700.0,18.7356,18.7735,18.7129,18.7659,633700.0
2010-03-12 10:00:00,24.79,24.79,24.64,24.71,510000.0,18.7735,18.7735,18.6599,18.7129,510000.0
2010-03-12 10:10:00,24.72,24.76,24.7,24.74,391500.0,18.7205,18.7508,18.7054,18.7356,391500.0
2010-03-12 10:20:00,24.74,24.84,24.72,24.84,305100.0,18.7356,18.8114,18.7205,18.8114,305100.0
2010-03-12 10:30:00,24.84,24.87,24.77,24.87,419100.0,18.8114,18.8341,18.7584,18.8341,419100.0
2010-03-12 10:40:00,24.87,24.87,24.76,24.77,594800.0,18.8341,18.8341,18.7508,18.7584,594800.0
2010-03-12 10:50:00,24.76,24.82,24.76,24.81,249400.0,18.7508,18.7962,18.7508,18.7887,249400.0
2010-03-12 11:00:00,24.8,24.82,24.77,24.78,568600.0,18.7811,18.7962,18.7584,18.7659,568600.0
2010-03-12 11:10:00,24.79,24.82,24.79,24.8,335400.0,18.7735,18.7962,18.7735,18.7811,335400.0
2010-03-12 11:20:00,24.8,24.8,24.78,24.78,201700.0,18.7811,18.7811,18.7659,18.7659,201700.0
2010-03-12 11:30:00,24.79,24.8,24.74,24.76,653200.0,18.7735,18.7811,18.7356,18.7508,653200.0
2010-03-12 11:40:00,24.76,24.81,24.76,24.81,380100.0,18.7508,18.7887,18.7508,18.7887,380100.0
2010-03-12 11:50:00,24.81,24.82,24.75,24.76,390500.0,18.7887,18.7962,18.7432,18.7508,390500.0
2010-03-12 12:00:00,24.77,24.81,24.74,24.81,376700.0,18.7584,18.7887,18.7356,18.7887,376700.0
2010-03-12 12:10:00,24.8,24.86,24.8,24.85,172100.0,18.7811,18.8265,18.7811,18.8189,172100.0
2010-03-12 12:20:00,24.85,24.93,24.85,24.93,233700.0,18.8189,18.8795,18.8189,18.8795,233700.0
2010-03-12 12:30:00,24.93,24.94,24.9,24.93,325200.0,18.8795,18.8871,18.8568,18.8795,325200.0
2010-03-12 12:40:00,24.92,24.98,24.92,24.98,182000.0,18.872,18.9174,18.872,18.9174,182000.0
2010-03-12 12:50:00,24.98,24.98,24.9,24.91,646900.0,18.9174,18.9174,18.8568,18.8644,646900.0
2010-03-12 13:00:00,24.91,24.93,24.9,24.92,235000.0,18.8644,18.8795,18.8568,18.872,235000.0
2010-03-12 13:10:00,24.92,24.97,24.92,24.96,310500.0,18.872,18.9098,18.872,18.9023,310500.0
2010-03-12 13:20:00,24.96,24.98,24.94,24.98,209700.0,18.9023,18.9174,18.8871,18.9174,209700.0
2010-03-12 13:30:00,24.98,24.99,24.96,24.96,231100.0,18.9174,18.925,18.9023,18.9023,231100.0
2010-03-12 13:40:00,24.96,24.99,24.93,24.99,174300.0,18.9023,18.925,18.8795,18.925,174300.0
2010-03-12 13:50:00,24.99,25.0,24.96,25.0,299900.0,18.925,18.9325,18.9023,18.9325,299900.0
2010-03-12 14:00:00,25.0,25.0,24.96,24.96,368400.0,18.9325,18.9325,18.9023,18.9023,368400.0
2010-03-12 14:10:00,24.96,25.0,24.96,24.99,339200.0,18.9023,18.9325,18.9023,18.925,339200.0
2010-03-12 14:20:00,25.0,25.0,24.96,24.98,299300.0,18.9325,18.9325,18.9023,18.9174,299300.0
2010-03-12 14:30:00,24.98,25.0,24.97,24.97,278900.0,18.9174,18.9325,18.9098,18.9098,278900.0
2010-03-12 14:40:00,24.98,24.98,24.93,24.98,471600.0,18.9174,18.9174,18.8795,18.9174,471600.0
2010-03-12 14:50:00,24.98,24.99,24.97,24.99,146700.0,18.9174,18.925,18.9098,18.925,146700.0
2010-03-12 15:00:00,24.99,24.99,24.92,24.93,290200.0,18.925,18.925,18.872,18.8795,290200.0
2010-03-12 15:10:00,24.93,24.96,24.91,24.92,325400.0,18.8795,18.9023,18.8644,18.872,325400.0
2010-03-12 15:20:00,24.92,24.95,24.91,24.94,300800.0,18.872,18.8947,18.8644,18.8871,300800.0
2010-03-12 15:30:00,24.94,24.97,24.93,24.96,387600.0,18.8871,18.9098,18.8795,18.9023,387600.0
2010-03-12 15:40:00,24.97,24.99,24.96,24.96,580600.0,18.9098,18.925,18.9023,18.9023,580600.0
2010-03-12 15:50:00,24.97,24.98,24.93,24.96,1410800.0,18.9098,18.9174,18.8795,18.9023,1410800.0
2010-03-15 09:30:00,25.0,25.01,24.81,24.89,817900.0,18.9325,18.9401,18.7887,18.8492,817900.0
2010-03-15 09:40:00,24.89,25.0,24.87,24.99,339400.0,18.8492,18.9325,18.8341,18.925,339400.0
2010-03-15 09:50:00,24.99,25.0,24.9,24.9,237800.0,18.925,18.9325,18.8568,18.8568,237800.0
2010-03-15 10:00:00,24.9,24.91,24.84,24.88,318600.0,18.8568,18.8644,18.8114,18.8417,318600.0
2010-03-15 10:10:00,24.88,24.89,24.81,24.86,317500.0,18.8417,18.8492,18.7887,18.8265,317500.0
2010-03-15 10:20:00,24.87,24.97,24.86,24.96,259000.0,18.8341,18.9098,18.8265,18.9023,259000.0
2010-03-15 10:30:00,24.97,24.97,24.91,24.92,256500.0,18.9098,18.9098,18.8644,18.872,256500.0
2010-03-15 10:40:00,24.92,24.93,24.86,24.86,148300.0,18.872,18.8795,18.8265,18.8265,148300.0
2010-03-15 10:50:00,24.86,24.87,24.83,24.87,171700.0,18.8265,18.8341,18.8038,18.8341,171700.0
2010-03-15 11:00:00,24.88,24.91,24.82,24.84,161200.0,18.8417,18.8644,18.7962,18.8114,161200.0
2010-03-15 11:10:00,24.84,24.86,24.77,24.79,256500.0,18.8114,18.8265,18.7584,18.7735,256500.0
2010-03-15 11:20:00,24.78,24.84,24.77,24.84,103100.0,18.7659,18.8114,18.7584,18.8114,103100.0
2010-03-15 11:30:00,24.84,24.84,24.77,24.8,162200.0,18.8114,18.8114,18.7584,18.7811,162200.0
2010-03-15 11:40:00,24.81,24.81,24.78,24.8,117300.0,18.7887,18.7887,18.7659,18.7811,117300.0
2010-03-15 11:50:00,24.8,24.86,24.79,24.85,150100.0,18.7811,18.8265,18.7735,18.8189,150100.0
2010-03-15 12:00:00,24.84,24.88,24.83,24.88,151500.0,18.8114,18.8417,18.8038,18.8417,151500.0
2010-03-15 12:10:00,24.88,24.9,24.87,24.89,63100.0,18.8417,18.8568,18.8341,18.8492,63100.0
2010-03-15 12:20:00,24.9,24.93,24.87,24.92,136100.0,18.8568,18.8795,18.8341,18.872,136100.0
2010-03-15 12:30:00,24.93,24.93,24.89,24.9,147500.0,18.8795,18.8795,18.8492,18.8568,147500.0
2010-03-15 12:40:00,24.9,24.93,24.9,24.91,101700.0,18.8568,18.8795,18.8568,18.8644,101700.0
2010-03-15 12:50:00,24.91,24.93,24.89,24.91,89900.0,18.8644,18.8795,18.8492,18.8644,89900.0
2010-03-15 13:00:00,24.91,24.92,24.89,24.91,121200.0,18.8644,18.872,18.8492,18.8644,121200.0
2010-03-15 13:10:00,24.91,24.94,24.9,24.91,150700.0,18.8644,18.8871,18.8568,18.8644,150700.0
2010-03-15 13:20:00,24.91,24.92,24.89,24.9,86800.0,18.8644,18.872,18.8492,18.8568,86800.0
2010-03-15 13:30:00,24.9,24.94,24.9,24.93,141700.0,18.8568,18.8871,18.8568,18.8795,141700.0
2010-03-15 13:40:00,24.93,24.95,24.91,24.94,142400.0,18.8795,18.8947,18.8644,18.8871,142400.0
2010-03-15 13:50:00,24.95,24.96,24.91,24.93,144700.0,18.8947,18.9023,18.8644,18.8795,144700.0
2010-03-15 14:00:00,24.93,24.94,24.87,24.89,111800.0,18.8795,18.8871,18.8341,18.8492,111800.0
2010-03-15 14:10:00,24.89,24.93,24.88,24.89,208900.0,18.8492,18.8795,18.8417,18.8492,208900.0
2010-03-15 14:20:00,24.89,24.91,24.87,24.9,83000.0,18.8492,18.8644,18.8341,18.8568,83000.0
2010-03-15 14:30:00,24.9,24.92,24.87,24.92,143700.0,18.8568,18.872,18.8341,18.872,143700.0
2010-03-15 14:40:00,24.92,24.97,24.91,24.92,136200.0,18.872,18.9098,18.8644,18.872,136200.0
2010-03-15 14:50:00,24.93,24.97,24.92,24.94,113000.0,18.8795,18.9098,18.872,18.8871,113000.0
2010-03-15 15:00:00,24.95,24.95,24.9,24.92,197000.0,18.8947,18.8947,18.8568,18.872,197000.0
2010-03-15 15:10:00,24.93,24.99,24.92,24.98,222600.0,18.8795,18.925,18.872,18.9174,222600.0
2010-03-15 15:20:00,24.98,25.03,24.97,25.01,334800.0,18.9174,18.9553,18.9098,18.9401,334800.0
2010-03-15 15:30:00,25.01,25.04,24.98,25.03,282900.0,18.9401,18.9628,18.9174,18.9553,282900.0
2010-03-15 15:40:00,25.04,25.08,25.02,25.08,359700.0,18.9628,18.9931,18.9477,18.9931,359700.0
2010-03-15 15:50:00,25.07,25.08,25.01,25.02,978200.0,18.9856,18.9931,18.9401,18.9477,978200.0
2010-03-16 09:30:00,25.03,25.23,24.98,25.22,625900.0,18.9553,19.1067,18.9174,19.0991,625900.0
2010-03-16 09:40:00,25.23,25.23,25.14,25.15,398000.0,19.1067,19.1067,19.0386,19.0461,398000.0
2010-03-16 09:50:00,25.15,25.25,25.09,25.25,391900.0,19.0461,19.1219,19.0007,19.1219,391900.0
2010-03-16 10:00:00,25.25,25.25,25.21,25.22,273200.0,19.1219,19.1219,19.0916,19.0991,273200.0
2010-03-16 10:10:00,25.21,25.22,25.16,25.16,386400.0,19.0916,19.0991,19.0537,19.0537,386400.0
2010-03-16 10:20:00,25.16,25.17,25.1,25.11,311600.0,19.0537,19.0613,19.0083,19.0158,311600.0
2010-03-16 10:30:00,25.11,25.14,25.07,25.11,415100.0,19.0158,19.0386,18.9856,19.0158,415100.0
2010-03-16 10:40:00,25.11,25.14,25.06,25.11,439700.0,19.0158,19.0386,18.978,19.0158,439700.0
2010-03-16 10:50:00,25.11,25.16,25.07,25.15,213500.0,19.0158,19.0537,18.9856,19.0461,213500.0
2010-03-16 11:00:00,25.16,25.17,25.1,25.1,198300.0,19.0537,19.0613,19.0083,19.0083,198300.0
2010-03-16 11:10:00,25.11,25.17,25.08,25.17,243200.0,19.0158,19.0613,18.9931,19.0613,243200.0
2010-03-16 11:20:00,25.17,25.19,25.11,25.11,212000.0,19.0613,19.0764,19.0158,19.0158,212000.0
2010-03-16 11:30:00,25.11,25.15,25.1,25.14,158600.0,19.0158,19.0461,19.0083,19.0386,158600.0
2010-03-16 11:40:00,25.14,25.15,25.12,25.14,133300.0,19.0386,19.0461,19.0234,19.0386,133300.0
2010-03-16 11:50:00,25.14,25.14,25.11,25.13,257300.0,19.0386,19.0386,19.0158,19.031,257300.0
2010-03-16 12:00:00,25.13,25.14,25.08,25.08,170400.0,19.031,19.0386,18.9931,18.9931,170400.0
2010-03-16 12:10:00,25.08,25.1,25.07,25.07,189500.0,18.9931,19.0083,18.9856,18.9856,189500.0
2010-03-16 12:20:00,25.07,25.08,25.02,25.03,178700.0,18.9856,18.9931,18.9477,18.9553,178700.0
2010-03-16 12:30:00,25.03,25.04,25.01,25.01,118000.0,18.9553,18.9628,18.9401,18.9401,118000.0
2010-03-16 12:40:00,25.01,25.02,24.99,25.0,114700.0,18.9401,18.9477,18.925,18.9325,114700.0
2010-03-16 12:50:00,25.0,25.01,24.97,25.01,226900.0,18.9325,18.9401,18.9098,18.9401,226900.0
2010-03-16 13:00:00,25.01,25.03,25.0,25.03,86700.0,18.9401,18.9553,18.9325,18.9553,86700.0
2010-03-16 13:10:00,25.03,25.04,25.0,25.01,144900.0,18.9553,18.9628,18.9325,18.9401,144900.0
2010-03-16 13:20:00,25.0,25.05,25.0,25.05,157200.0,18.9325,18.9704,18.9325,18.9704,157200.0
2010-03-16 13:30:00,25.04,25.05,24.99,25.0,276700.0,18.9628,18.9704,18.925,18.9325,276700.0
2010-03-16 13:40:00,25.0,25.01,24.99,25.0,170700.0,18.9325,18.9401,18.925,18.9325,170700.0
2010-03-16 13:50:00,25.0,25.0,24.95,24.96,157400.0,18.9325,18.9325,18.8947,18.9023,157400.0
2010-03-16 14:00:00,24.96,24.99,24.93,24.94,218700.0,18.9023,18.925,18.8795,18.8871,218700.0
2010-03-16 14:10:00,24.94,25.06,24.92,24.96,579400.0,18.8871,18.978,18.872,18.9023,579400.0
2010-03-16 14:20:00,24.96,25.03,24.96,24.99,364000.0,18.9023,18.9553,18.9023,18.925,364000.0
2010-03-16 14:30:00,24.99,25.01,24.93,24.95,276500.0,18.925,18.9401,18.8795,18.8947,276500.0
2010-03-16 14:40:00,24.95,24.96,24.86,24.93,351000.0,18.8947,18.9023,18.8265,18.8795,351000.0
2010-03-16 14:50:00,24.93,25.0,24.92,24.99,413700.0,18.8795,18.9325,18.872,18.925,413700.0
2010-03-16 15:00:00,25.0,25.02,24.98,25.0,278900.0,18.9325,18.9477,18.9174,18.9325,278900.0
2010-03-16 15:10:00,25.0,25.04,24.99,25.03,291300.0,18.9325,18.9628,18.925,18.9553,291300.0
2010-03-16 15:20:00,25.04,25.1,25.03,25.08,762700.0,18.9628,19.0083,18.9553,18.9931,762700.0
2010-03-16 15:30:00,25.08,25.08,25.02,25.04,573700.0,18.9931,18.9931,18.9477,18.9628,573700.0
2010-03-16 15:40:00,25.04,25.06,25.01,25.02,524300.0,18.9628,18.978,18.9401,18.9477,524300.0
2010-03-16 15:50:00,25.01,25.08,25.01,25.04,1230300.0,18.9401,18.9931,18.9401,18.9628,1230300.0
2010-03-17 09:30:00,25.14,25.22,25.05,25.1,544000.0,19.0386,19.0991,18.9704,19.0083,544000.0
2010-03-17 09:40:00,25.1,25.16,25.08,25.13,428500.0,19.0083,19.0537,18.9931,19.031,428500.0
2010-03-17 09:50:00,25.13,25.16,25.1,25.13,391700.0,19.031,19.0537,19.0083,19.031,391700.0
2010-03-17 10:00:00,25.13,25.31,25.12,25.3,952500.0,19.031,19.1673,19.0234,19.1597,952500.0
2010-03-17 10:10:00,25.31,25.31,25.2,25.26,443800.0,19.1673,19.1673,19.084,19.1294,443800.0
2010-03-17 10:20:00,25.26,25.3,25.21,25.21,357500.0,19.1294,19.1597,19.0916,19.0916,357500.0
2010-03-17 10:30:00,25.21,25.27,25.21,25.23,274900.0,19.0916,19.137,19.0916,19.1067,274900.0
2010-03-17 10:40:00,25.23,25.27,25.22,25.22,191600.0,19.1067,19.137,19.0991,19.0991,191600.0
2010-03-17 10:50:00,25.22,25.23,25.17,25.2,230700.0,19.0991,19.1067,19.0613,19.084,230700.0
2010-03-17 11:00:00,25.21,25.26,25.21,25.22,182200.0,19.0916,19.1294,19.0916,19.0991,182200.0
2010-03-17 11:10:00,25.22,25.24,25.2,25.23,105800.0,19.0991,19.1143,19.084,19.1067,105800.0
2010-03-17 11:20:00,25.24,25.27,25.23,25.26,264300.0,19.1143,19.137,19.1067,19.1294,264300.0
2010-03-17 11:30:00,25.26,25.29,25.25,25.27,263400.0,19.1294,19.1522,19.1219,19.137,263400.0
2010-03-17 11:40:00,25.27,25.28,25.23,25.23,264600.0,19.137,19.1446,19.1067,19.1067,264600.0
2010-03-17 11:50:00,25.23,25.24,25.19,25.2,158600.0,19.1067,19.1143,19.0764,19.084,158600.0
2010-03-17 12:00:00,25.21,25.22,25.18,25.19,179200.0,19.0916,19.0991,19.0689,19.0764,179200.0
2010-03-17 12:10:00,25.19,25.22,25.16,25.18,116300.0,19.0764,19.0991,19.0537,19.0689,116300.0
2010-03-17 12:20:00,25.19,25.2,25.17,25.19,92900.0,19.0764,19.084,19.0613,19.0764,92900.0
2010-03-17 12:30:00,25.18,25.19,25.15,25.18,148200.0,19.0689,19.0764,19.0461,19.0689,148200.0
2010-03-17 12:40:00,25.18,25.22,25.18,25.19,180100.0,19.0689,19.0991,19.0689,19.0764,180100.0
2010-03-17 12:50:00,25.2,25.23,25.19,25.21,106100.0,19.084,19.1067,19.0764,19.0916,106100.0
2010-03-17 13:00:00,25.21,25.23,25.2,25.22,153700.0,19.0916,19.1067,19.084,19.0991,153700.0
2010-03-17 13:10:00,25.22,25.24,25.21,25.24,203900.0,19.0991,19.1143,19.0916,19.1143,203900.0
2010-03-17 13:20:00,25.25,25.27,25.23,25.25,152600.0,19.1219,19.137,19.1067,19.1219,152600.0
2010-03-17 13:30:00,25.25,25.29,25.24,25.27,299200.0,19.1219,19.1522,19.1143,19.137,299200.0
2010-03-17 13:40:00,25.27,25.29,25.24,25.26,201400.0,19.137,19.1522,19.1143,19.1294,201400.0
2010-03-17 13:50:00,25.26,25.29,25.25,25.29,158100.0,19.1294,19.1522,19.1219,19.1522,158100.0
2010-03-17 14:00:00,25.29,25.29,25.26,25.28,142000.0,19.1522,19.1522,19.1294,19.1446,142000.0
2010-03-17 14:10:00,25.28,25.3,25.27,25.28,158900.0,19.1446,19.1597,19.137,19.1446,158900.0
2010-03-17 14:20:00,25.29,25.29,25.26,25.26,204300.0,19.1522,19.1522,19.1294,19.1294,204300.0
2010-03-17 14:30:00,25.26,25.28,25.23,25.23,278100.0,19.1294,19.1446,19.1067,19.1067,278100.0
2010-03-17 14:40:00,25.23,25.25,25.23,25.25,191100.0,19.1067,19.1219,19.1067,19.1219,191100.0
2010-03-17 14:50:00,25.25,25.25,25.2,25.23,315800.0,19.1219,19.1219,19.084,19.1067,315800.0
2010-03-17 15:00:00,25.22,25.25,25.22,25.24,274100.0,19.0991,19.1219,19.0991,19.1143,274100.0
2010-03-17 15:10:00,25.24,25.25,25.16,25.16,419100.0,19.1143,19.1219,19.0537,19.0537,419100.0
2010-03-17 15:20:00,25.17,25.23,25.16,25.22,344800.0,19.0613,19.1067,19.0537,19.0991,344800.0
2010-03-17 15:30:00,25.23,25.23,25.14,25.15,786400.0,19.1067,19.1067,19.0386,19.0461,786400.0
2010-03-17 15:40:00,25.15,25.17,25.14,25.16,608700.0,19.0461,19.0613,19.0386,19.0537,608700.0
2010-03-17 15:50:00,25.16,25.17,25.13,25.15,1234300.0,19.0537,19.0613,19.031,19.0461,1234300.0
2010-03-18 09:30:00,25.2,25.27,25.16,25.23,320800.0,19.084,19.137,19.0537,19.1067,320800.0
2010-03-18 09:40:00,25.23,25.26,25.13,25.18,303500.0,19.1067,19.1294,19.031,19.0689,303500.0
2010-03-18 09:50:00,25.18,25.18,25.14,25.14,180000.0,19.0689,19.0689,19.0386,19.0386,180000.0
2010-03-18 10:00:00,25.14,25.18,25.02,25.04,366100.0,19.0386,19.0689,18.9477,18.9628,366100.0
2010-03-18 10:10:00,25.04,25.05,24.96,24.99,372400.0,18.9628,18.9704,18.9023,18.925,372400.0
2010-03-18 10:20:00,24.99,25.02,24.97,24.97,147700.0,18.925,18.9477,18.9098,18.9098,147700.0
2010-03-18 10:30:00,24.97,25.0,24.96,24.99,235700.0,18.9098,18.9325,18.9023,18.925,235700.0
2010-03-18 10:40:00,24.98,25.01,24.97,24.99,252200.0,18.9174,18.9401,18.9098,18.925,252200.0
2010-03-18 10:50:00,24.99,25.02,24.99,25.02,267200.0,18.925,18.9477,18.925,18.9477,267200.0
2010-03-18 11:00:00,25.02,25.03,25.01,25.02,179200.0,18.9477,18.9553,18.9401,18.9477,179200.0
2010-03-18 11:10:00,25.02,25.02,24.95,24.95,268700.0,18.9477,18.9477,18.8947,18.8947,268700.0
2010-03-18 11:20:00,24.96,24.98,24.95,24.96,152200.0,18.9023,18.9174,18.8947,18.9023,152200.0
2010-03-18 11:30:00,24.95,24.98,24.9,24.91,274200.0,18.8947,18.9174,18.8568,18.8644,274200.0
2010-03-18 11:40:00,24.91,24.95,24.87,24.94,329100.0,18.8644,18.8947,18.8341,18.8871,329100.0
2010-03-18 11:50:00,24.94,24.95,24.9,24.94,215600.0,18.8871,18.8947,18.8568,18.8871,215600.0
2010-03-18 12:00:00,24.93,24.95,24.88,24.94,179000.0,18.8795,18.8947,18.8417,18.8871,179000.0
2010-03-18 12:10:00,24.94,24.96,24.91,24.95,267700.0,18.8871,18.9023,18.8644,18.8947,267700.0
2010-03-18 12:20:00,24.95,24.95,24.91,24.94,143800.0,18.8947,18.8947,18.8644,18.8871,143800.0
2010-03-18 12:30:00,24.94,24.95,24.9,24.91,148100.0,18.8871,18.8947,18.8568,18.8644,148100.0
2010-03-18 12:40:00,24.9,24.92,24.88,24.91,197800.0,18.8568,18.872,18.8417,18.8644,197800.0
2010-03-18 12:50:00,24.91,24.94,24.91,24.93,85900.0,18.8644,18.8871,18.8644,18.8795,85900.0
2010-03-18 13:00:00,24.94,24.99,24.93,24.98,127500.0,18.8871,18.925,18.8795,18.9174,127500.0
2010-03-18 13:10:00,24.98,24.98,24.95,24.96,127100.0,18.9174,18.9174,18.8947,18.9023,127100.0
2010-03-18 13:20:00,24.96,24.97,24.94,24.95,121000.0,18.9023,18.9098,18.8871,18.8947,121000.0
2010-03-18 13:30:00,24.96,24.98,24.95,24.97,66800.0,18.9023,18.9174,18.8947,18.9098,66800.0
2010-03-18 13:40:00,24.97,24.97,24.94,24.95,54700.0,18.9098,18.9098,18.8871,18.8947,54700.0
2010-03-18 13:50:00,24.94,24.94,24.89,24.9,253000.0,18.8871,18.8871,18.8492,18.8568,253000.0
2010-03-18 14:00:00,24.9,24.93,24.9,24.92,119200.0,18.8568,18.8795,18.8568,18.872,119200.0
2010-03-18 14:10:00,24.92,24.93,24.91,24.93,148200.0,18.872,18.8795,18.8644,18.8795,148200.0
2010-03-18 14:20:00,24.92,24.93,24.9,24.91,87000.0,18.872,18.8795,18.8568,18.8644,87000.0
2010-03-18 14:30:00,24.92,24.95,24.9,24.93,302500.0,18.872,18.8947,18.8568,18.8795,302500.0
2010-03-18 14:40:00,24.92,24.93,24.84,24.84,530000.0,18.872,18.8795,18.8114,18.8114,530000.0
2010-03-18 14:50:00,24.85,24.91,24.82,24.86,603800.0,18.8189,18.8644,18.7962,18.8265,603800.0
2010-03-18 15:00:00,24.86,24.89,24.83,24.88,230400.0,18.8265,18.8492,18.8038,18.8417,230400.0
2010-03-18 15:10:00,24.88,24.89,24.84,24.87,234200.0,18.8417,18.8492,18.8114,18.8341,234200.0
2010-03-18 15:20:00,24.87,24.9,24.86,24.89,125400.0,18.8341,18.8568,18.8265,18.8492,125400.0
2010-03-18 15:30:00,24.89,24.91,24.88,24.89,316300.0,18.8492,18.8644,18.8417,18.8492,316300.0
2010-03-18 15:40:00,24.9,24.91,24.88,24.91,543700.0,18.8568,18.8644,18.8417,18.8644,543700.0
2010-03-18 15:50:00,24.91,24.91,24.86,24.88,815800.0,18.8644,18.8644,18.8265,18.8417,815800.0
2010-03-19 09:30:00,24.97,25.01,24.78,25.0,2698900.0,18.9098,18.9401,18.7659,18.9325,2698900.0
2010-03-19 09:40:00,25.0,25.0,24.9,24.93,428600.0,18.9325,18.9325,18.8568,18.8795,428600.0
2010-03-19 09:50:00,24.93,24.95,24.92,24.93,457300.0,18.8795,18.8947,18.872,18.8795,457300.0
2010-03-19 10:00:00,24.92,24.93,24.84,24.91,462800.0,18.872,18.8795,18.8114,18.8644,462800.0
2010-03-19 10:10:00,24.92,24.93,24.88,24.92,296700.0,18.872,18.8795,18.8417,18.872,296700.0
2010-03-19 10:20:00,24.92,24.93,24.86,24.87,318000.0,18.872,18.8795,18.8265,18.8341,318000.0
2010-03-19 10:30:00,24.87,24.88,24.78,24.83,550000.0,18.8341,18.8417,18.7659,18.8038,550000.0
2010-03-19 10:40:00,24.83,24.89,24.82,24.89,169600.0,18.8038,18.8492,18.7962,18.8492,169600.0
2010-03-19 10:50:00,24.89,24.9,24.88,24.9,107700.0,18.8492,18.8568,18.8417,18.8568,107700.0
2010-03-19 11:00:00,24.9,24.92,24.87,24.88,211800.0,18.8568,18.872,18.8341,18.8417,211800.0
2010-03-19 11:10:00,24.88,24.89,24.81,24.83,239000.0,18.8417,18.8492,18.7887,18.8038,239000.0
2010-03-19 11:20:00,24.83,24.9,24.83,24.87,241300.0,18.8038,18.8568,18.8038,18.8341,241300.0
2010-03-19 11:30:00,24.87,24.9,24.84,24.9,114800.0,18.8341,18.8568,18.8114,18.8568,114800.0
2010-03-19 11:40:00,24.9,24.9,24.88,24.89,100800.0,18.8568,18.8568,18.8417,18.8492,100800.0
2010-03-19 11:50:00,24.89,24.91,24.88,24.88,107300.0,18.8492,18.8644,18.8417,18.8417,107300.0
2010-03-19 12:00:00,24.88,24.91,24.88,24.89,140300.0,18.8417,18.8644,18.8417,18.8492,140300.0
2010-03-19 12:10:00,24.89,24.91,24.85,24.85,151500.0,18.8492,18.8644,18.8189,18.8189,151500.0
2010-03-19 12:20:00,24.86,24.9,24.84,24.88,123400.0,18.8265,18.8568,18.8114,18.8417,123400.0
2010-03-19 12:30:00,24.88,24.9,24.86,24.87,162700.0,18.8417,18.8568,18.8265,18.8341,162700.0
2010-03-19 12:40:00,24.87,24.88,24.85,24.86,95200.0,18.8341,18.8417,18.8189,18.8265,95200.0
2010-03-19 12:50:00,24.87,24.89,24.86,24.88,271600.0,18.8341,18.8492,18.8265,18.8417,271600.0
2010-03-19 13:00:00,24.87,24.9,24.87,24.89,163000.0,18.8341,18.8568,18.8341,18.8492,163000.0
2010-03-19 13:10:00,24.89,24.9,24.89,24.9,50700.0,18.8492,18.8568,18.8492,18.8568,50700.0
2010-03-19 13:20:00,24.9,24.92,24.89,24.91,85800.0,18.8568,18.872,18.8492,18.8644,85800.0
2010-03-19 13:30:00,24.9,24.91,24.84,24.84,111700.0,18.8568,18.8644,18.8114,18.8114,111700.0
2010-03-19 13:40:00,24.84,24.85,24.8,24.84,197100.0,18.8114,18.8189,18.7811,18.8114,197100.0
2010-03-19 13:50:00,24.84,24.87,24.83,24.87,75300.0,18.8114,18.8341,18.8038,18.8341,75300.0
2010-03-19 14:00:00,24.86,24.9,24.86,24.88,92800.0,18.8265,18.8568,18.8265,18.8417,92800.0
2010-03-19 14:10:00,24.88,24.89,24.83,24.85,107900.0,18.8417,18.8492,18.8038,18.8189,107900.0
2010-03-19 14:20:00,24.85,24.86,24.83,24.83,211200.0,18.8189,18.8265,18.8038,18.8038,211200.0
2010-03-19 14:30:00,24.84,24.84,24.77,24.77,169300.0,18.8114,18.8114,18.7584,18.7584,169300.0
2010-03-19 14:40:00,24.77,24.8,24.76,24.8,232900.0,18.7584,18.7811,18.7508,18.7811,232900.0
2010-03-19 14:50:00,24.8,24.8,24.77,24.77,221800.0,18.7811,18.7811,18.7584,18.7584,221800.0
2010-03-19 15:00:00,24.77,24.81,24.77,24.8,244300.0,18.7584,18.7887,18.7584,18.7811,244300.0
2010-03-19 15:10:00,24.8,24.82,24.77,24.79,381200.0,18.7811,18.7962,18.7584,18.7735,381200.0
2010-03-19 15:20:00,24.79,24.79,24.78,24.78,174400.0,18.7735,18.7735,18.7659,18.7659,174400.0
2010-03-19 15:30:00,24.78,24.79,24.68,24.69,632200.0,18.7659,18.7735,18.6902,18.6978,632200.0
2010-03-19 15:40:00,24.68,24.75,24.65,24.75,719000.0,18.6902,18.7432,18.6675,18.7432,719000.0
2010-03-19 15:50:00,24.75,24.79,24.71,24.74,1611100.0,18.7432,18.7735,18.7129,18.7356,1611100.0
2010-03-22 09:30:00,24.65,24.8,24.63,24.72,484400.0,18.6675,18.7811,18.6523,18.7205,484400.0
2010-03-22 09:40:00,24.71,24.81,24.71,24.81,340800.0,18.7129,18.7887,18.7129,18.7887,340800.0
2010-03-22 09:50:00,24.81,24.93,24.8,24.86,335100.0,18.7887,18.8795,18.7811,18.8265,335100.0
2010-03-22 10:00:00,24.87,24.87,24.76,24.79,379500.0,18.8341,18.8341,18.7508,18.7735,379500.0
2010-03-22 10:10:00,24.79,24.82,24.77,24.8,124500.0,18.7735,18.7962,18.7584,18.7811,124500.0
2010-03-22 10:20:00,24.81,24.88,24.81,24.83,223600.0,18.7887,18.8417,18.7887,18.8038,223600.0
2010-03-22 10:30:00,24.83,24.89,24.82,24.89,172900.0,18.8038,18.8492,18.7962,18.8492,172900.0
2010-03-22 10:40:00,24.89,24.92,24.86,24.92,546600.0,18.8492,18.872,18.8265,18.872,546600.0
2010-03-22 10:50:00,24.92,24.94,24.83,24.84,249800.0,18.872,18.8871,18.8038,18.8114,249800.0
2010-03-22 11:00:00,24.84,24.9,24.82,24.83,337500.0,18.8114,18.8568,18.7962,18.8038,337500.0
2010-03-22 11:10:00,24.83,24.85,24.8,24.84,286800.0,18.8038,18.8189,18.7811,18.8114,286800.0
2010-03-22 11:20:00,24.83,24.84,24.8,24.8,229800.0,18.8038,18.8114,18.7811,18.7811,229800.0
2010-03-22 11:30:00,24.8,24.84,24.79,24.81,191200.0,18.7811,18.8114,18.7735,18.7887,191200.0
2010-03-22 11:40:00,24.82,24.85,24.8,24.84,153900.0,18.7962,18.8189,18.7811,18.8114,153900.0
2010-03-22 11:50:00,24.84,24.86,24.84,24.84,142500.0,18.8114,18.8265,18.8114,18.8114,142500.0
2010-03-22 12:00:00,24.85,24.86,24.81,24.83,107800.0,18.8189,18.8265,18.7887,18.8038,107800.0
2010-03-22 12:10:00,24.84,24.85,24.82,24.84,161700.0,18.8114,18.8189,18.7962,18.8114,161700.0
2010-03-22 12:20:00,24.84,24.85,24.82,24.85,120500.0,18.8114,18.8189,18.7962,18.8189,120500.0
2010-03-22 12:30:00,24.85,24.87,24.82,24.82,177400.0,18.8189,18.8341,18.7962,18.7962,177400.0
2010-03-22 12:40:00,24.83,24.85,24.82,24.83,127500.0,18.8038,18.8189,18.7962,18.8038,127500.0
2010-03-22 12:50:00,24.84,24.85,24.82,24.83,144200.0,18.8114,18.8189,18.7962,18.8038,144200.0
2010-03-22 13:00:00,24.83,24.88,24.83,24.86,277900.0,18.8038,18.8417,18.8038,18.8265,277900.0
2010-03-22 13:10:00,24.86,24.86,24.85,24.86,47800.0,18.8265,18.8265,18.8189,18.8265,47800.0
2010-03-22 13:20:00,24.86,24.87,24.85,24.87,194600.0,18.8265,18.8341,18.8189,18.8341,194600.0
2010-03-22 13:30:00,24.86,24.9,24.86,24.9,122800.0,18.8265,18.8568,18.8265,18.8568,122800.0
2010-03-22 13:40:00,24.9,24.9,24.88,24.9,125000.0,18.8568,18.8568,18.8417,18.8568,125000.0
2010-03-22 13:50:00,24.9,24.9,24.89,24.9,33700.0,18.8568,18.8568,18.8492,18.8568,33700.0
2010-03-22 14:00:00,24.9,24.92,24.88,24.9,216000.0,18.8568,18.872,18.8417,18.8568,216000.0
2010-03-22 14:10:00,24.9,24.96,24.89,24.96,121300.0,18.8568,18.9023,18.8492,18.9023,121300.0
2010-03-22 14:20:00,24.95,24.98,24.95,24.97,186800.0,18.8947,18.9174,18.8947,18.9098,186800.0
2010-03-22 14:30:00,24.97,24.99,24.96,24.98,272200.0,18.9098,18.925,18.9023,18.9174,272200.0
2010-03-22 14:40:00,24.98,24.98,24.96,24.98,241900.0,18.9174,18.9174,18.9023,18.9174,241900.0
2010-03-22 14:50:00,24.98,25.0,24.98,25.0,246700.0,18.9174,18.9325,18.9174,18.9325,246700.0
2010-03-22 15:00:00,25.0,25.0,24.98,24.99,205100.0,18.9325,18.9325,18.9174,18.925,205100.0
2010-03-22 15:10:00,24.99,25.03,24.99,24.99,282700.0,18.925,18.9553,18.925,18.925,282700.0
2010-03-22 15:20:00,24.99,25.0,24.99,24.99,112700.0,18.925,18.9325,18.925,18.925,112700.0
2010-03-22 15:30:00,25.0,25.0,24.93,24.96,481800.0,18.9325,18.9325,18.8795,18.9023,481800.0
2010-03-22 15:40:00,24.97,25.01,24.93,25.0,456900.0,18.9098,18.9401,18.8795,18.9325,456900.0
2010-03-22 15:50:00,25.0,25.0,24.9,24.92,1120600.0,18.9325,18.9325,18.8568,18.872,1120600.0
2010-03-23 09:30:00,24.75,24.79,24.55,24.64,976100.0,18.7432,18.7735,18.5918,18.6599,976100.0
2010-03-23 09:40:00,24.63,24.64,24.53,24.57,402300.0,18.6523,18.6599,18.5766,18.6069,402300.0
2010-03-23 09:50:00,24.57,24.63,24.51,24.57,706900.0,18.6069,18.6523,18.5615,18.6069,706900.0
2010-03-23 10:00:00,24.57,24.66,24.55,24.6,445000.0,18.6069,18.6751,18.5918,18.6296,445000.0
2010-03-23 10:10:00,24.6,24.68,24.59,24.66,529200.0,18.6296,18.6902,18.622,18.6751,529200.0
2010-03-23 10:20:00,24.66,24.7,24.63,24.68,268800.0,18.6751,18.7054,18.6523,18.6902,268800.0
2010-03-23 10:30:00,24.69,24.7,24.64,24.66,314700.0,18.6978,18.7054,18.6599,18.6751,314700.0
2010-03-23 10:40:00,24.66,24.68,24.61,24.61,173900.0,18.6751,18.6902,18.6372,18.6372,173900.0
2010-03-23 10:50:00,24.61,24.63,24.51,24.53,233700.0,18.6372,18.6523,18.5615,18.5766,233700.0
2010-03-23 11:00:00,24.54,24.57,24.51,24.56,311000.0,18.5842,18.6069,18.5615,18.5993,311000.0
2010-03-23 11:10:00,24.57,24.58,24.52,24.53,176700.0,18.6069,18.6145,18.569,18.5766,176700.0
2010-03-23 11:20:00,24.53,24.54,24.46,24.53,332700.0,18.5766,18.5842,18.5236,18.5766,332700.0
2010-03-23 11:30:00,24.52,24.53,24.5,24.53,275800.0,18.569,18.5766,18.5539,18.5766,275800.0
2010-03-23 11:40:00,24.53,24.57,24.5,24.56,362100.0,18.5766,18.6069,18.5539,18.5993,362100.0
2010-03-23 11:50:00,24.57,24.63,24.51,24.63,348700.0,18.6069,18.6523,18.5615,18.6523,348700.0
2010-03-23 12:00:00,24.62,24.7,24.61,24.69,483200.0,18.6448,18.7054,18.6372,18.6978,483200.0
2010-03-23 12:10:00,24.69,24.74,24.67,24.67,212700.0,18.6978,18.7356,18.6826,18.6826,212700.0
2010-03-23 12:20:00,24.68,24.71,24.67,24.7,93400.0,18.6902,18.7129,18.6826,18.7054,93400.0
2010-03-23 12:30:00,24.7,24.75,24.7,24.71,240300.0,18.7054,18.7432,18.7054,18.7129,240300.0
2010-03-23 12:40:00,24.71,24.72,24.7,24.71,72600.0,18.7129,18.7205,18.7054,18.7129,72600.0
2010-03-23 12:50:00,24.7,24.72,24.68,24.69,190500.0,18.7054,18.7205,18.6902,18.6978,190500.0
2010-03-23 13:00:00,24.7,24.7,24.69,24.69,88800.0,18.7054,18.7054,18.6978,18.6978,88800.0
2010-03-23 13:10:00,24.7,24.7,24.67,24.69,162500.0,18.7054,18.7054,18.6826,18.6978,162500.0
2010-03-23 13:20:00,24.7,24.71,24.69,24.71,145800.0,18.7054,18.7129,18.6978,18.7129,145800.0
2010-03-23 13:30:00,24.7,24.71,24.69,24.69,41100.0,18.7054,18.7129,18.6978,18.6978,41100.0
2010-03-23 13:40:00,24.7,24.71,24.64,24.65,243900.0,18.7054,18.7129,18.6599,18.6675,243900.0
2010-03-23 13:50:00,24.64,24.67,24.63,24.63,241100.0,18.6599,18.6826,18.6523,18.6523,241100.0
2010-03-23 14:00:00,24.63,24.64,24.6,24.62,246000.0,18.6523,18.6599,18.6296,18.6448,246000.0
2010-03-23 14:10:00,24.61,24.69,24.61,24.68,247300.0,18.6372,18.6978,18.6372,18.6902,247300.0
2010-03-23 14:20:00,24.67,24.73,24.67,24.73,86700.0,18.6826,18.7281,18.6826,18.7281,86700.0
2010-03-23 14:30:00,24.72,24.73,24.7,24.7,191300.0,18.7205,18.7281,18.7054,18.7054,191300.0
2010-03-23 14:40:00,24.7,24.71,24.69,24.69,100400.0,18.7054,18.7129,18.6978,18.6978,100400.0
2010-03-23 14:50:00,24.69,24.7,24.67,24.69,189500.0,18.6978,18.7054,18.6826,18.6978,189500.0
2010-03-23 15:00:00,24.7,24.73,24.67,24.71,323600.0,18.7054,18.7281,18.6826,18.7129,323600.0
2010-03-23 15:10:00,24.71,24.79,24.71,24.76,493100.0,18.7129,18.7735,18.7129,18.7508,493100.0
2010-03-23 15:20:00,24.77,24.82,24.75,24.79,286600.0,18.7584,18.7962,18.7432,18.7735,286600.0
2010-03-23 15:30:00,24.79,24.82,24.76,24.82,309400.0,18.7735,18.7962,18.7508,18.7962,309400.0
2010-03-23 15:40:00,24.81,24.83,24.8,24.81,329700.0,18.7887,18.8038,18.7811,18.7887,329700.0
2010-03-23 15:50:00,24.81,24.83,24.8,24.83,751900.0,18.7887,18.8038,18.7811,18.8038,751900.0
2010-03-24 09:30:00,24.75,24.75,24.61,24.66,298200.0,18.7432,18.7432,18.6372,18.6751,298200.0
2010-03-24 09:40:00,24.65,24.66,24.61,24.62,259300.0,18.6675,18.6751,18.6372,18.6448,259300.0
2010-03-24 09:50:00,24.62,24.63,24.51,24.57,312300.0,18.6448,18.6523,18.5615,18.6069,312300.0
2010-03-24 10:00:00,24.56,24.57,24.49,24.54,217200.0,18.5993,18.6069,18.5463,18.5842,217200.0
2010-03-24 10:10:00,24.54,24.6,24.53,24.58,251700.0,18.5842,18.6296,18.5766,18.6145,251700.0
2010-03-24 10:20:00,24.58,24.58,24.45,24.5,268000.0,18.6145,18.6145,18.516,18.5539,268000.0
2010-03-24 10:30:00,24.5,24.55,24.48,24.52,193500.0,18.5539,18.5918,18.5387,18.569,193500.0
2010-03-24 10:40:00,24.52,24.54,24.49,24.53,128000.0,18.569,18.5842,18.5463,18.5766,128000.0
2010-03-24 10:50:00,24.53,24.54,24.49,24.49,218500.0,18.5766,18.5842,18.5463,18.5463,218500.0
2010-03-24 11:00:00,24.49,24.52,24.48,24.48,147600.0,18.5463,18.569,18.5387,18.5387,147600.0
2010-03-24 11:10:00,24.48,24.49,24.39,24.42,267800.0,18.5387,18.5463,18.4706,18.4933,267800.0
2010-03-24 11:20:00,24.42,24.48,24.4,24.45,201600.0,18.4933,18.5387,18.4782,18.516,201600.0
2010-03-24 11:30:00,24.45,24.47,24.42,24.44,135800.0,18.516,18.5312,18.4933,18.5085,135800.0
2010-03-24 11:40:00,24.45,24.5,24.44,24.45,98600.0,18.516,18.5539,18.5085,18.516,98600.0
2010-03-24 11:50:00,24.45,24.5,24.45,24.5,115400.0,18.516,18.5539,18.516,18.5539,115400.0
2010-03-24 12:00:00,24.5,24.5,24.46,24.48,176300.0,18.5539,18.5539,18.5236,18.5387,176300.0
2010-03-24 12:10:00,24.47,24.48,24.46,24.46,94700.0,18.5312,18.5387,18.5236,18.5236,94700.0
2010-03-24 12:20:00,24.46,24.49,24.46,24.49,129000.0,18.5236,18.5463,18.5236,18.5463,129000.0
2010-03-24 12:30:00,24.49,24.52,24.48,24.49,214500.0,18.5463,18.569,18.5387,18.5463,214500.0
2010-03-24 12:40:00,24.48,24.5,24.47,24.49,142400.0,18.5387,18.5539,18.5312,18.5463,142400.0
2010-03-24 12:50:00,24.49,24.5,24.47,24.47,133900.0,18.5463,18.5539,18.5312,18.5312,133900.0
2010-03-24 13:00:00,24.47,24.49,24.41,24.47,221800.0,18.5312,18.5463,18.4857,18.5312,221800.0
2010-03-24 13:10:00,24.48,24.49,24.41,24.42,149800.0,18.5387,18.5463,18.4857,18.4933,149800.0
2010-03-24 13:20:00,24.42,24.43,24.39,24.4,232900.0,18.4933,18.5009,18.4706,18.4782,232900.0
2010-03-24 13:30:00,24.41,24.44,24.4,24.43,157600.0,18.4857,18.5085,18.4782,18.5009,157600.0
2010-03-24 13:40:00,24.42,24.44,24.36,24.38,164900.0,18.4933,18.5085,18.4479,18.463,164900.0
2010-03-24 13:50:00,24.38,24.42,24.36,24.42,189600.0,18.463,18.4933,18.4479,18.4933,189600.0
2010-03-24 14:00:00,24.42,24.42,24.38,24.39,239400.0,18.4933,18.4933,18.463,18.4706,239400.0
2010-03-24 14:10:00,24.38,24.43,24.38,24.43,222300.0,18.463,18.5009,18.463,18.5009,222300.0
2010-03-24 14:20:00,24.42,24.46,24.42,24.45,167600.0,18.4933,18.5236,18.4933,18.516,167600.0
2010-03-24 14:30:00,24.44,24.45,24.41,24.43,155100.0,18.5085,18.516,18.4857,18.5009,155100.0
2010-03-24 14:40:00,24.42,24.46,24.42,24.44,158300.0,18.4933,18.5236,18.4933,18.5085,158300.0
2010-03-24 14:50:00,24.43,24.43,24.37,24.38,293600.0,18.5009,18.5009,18.4554,18.463,293600.0
2010-03-24 15:00:00,24.37,24.4,24.37,24.4,222400.0,18.4554,18.4782,18.4554,18.4782,222400.0
2010-03-24 15:10:00,24.39,24.41,24.35,24.39,339000.0,18.4706,18.4857,18.4403,18.4706,339000.0
2010-03-24 15:20:00,24.39,24.44,24.37,24.37,341900.0,18.4706,18.5085,18.4554,18.4554,341900.0
2010-03-24 15:30:00,24.37,24.43,24.37,24.43,378000.0,18.4554,18.5009,18.4554,18.5009,378000.0
2010-03-24 15:40:00,24.43,24.45,24.36,24.37,618400.0,18.5009,18.516,18.4479,18.4554,618400.0
2010-03-24 15:50:00,24.37,24.4,24.36,24.38,1034400.0,18.4554,18.4782,18.4479,18.463,1034400.0
2010-03-25 09:30:00,24.51,24.62,24.48,24.5,539300.0,18.5615,18.6448,18.5387,18.5539,539300.0
2010-03-25 09:40:00,24.5,24.53,24.4,24.4,422500.0,18.5539,18.5766,18.4782,18.4782,422500.0
2010-03-25 09:50:00,24.4,24.43,24.35,24.38,540100.0,18.4782,18.5009,18.4403,18.463,540100.0
2010-03-25 10:00:00,24.38,24.44,24.36,24.36,379600.0,18.463,18.5085,18.4479,18.4479,379600.0
2010-03-25 10:10:00,24.36,24.41,24.36,24.41,209900.0,18.4479,18.4857,18.4479,18.4857,209900.0
2010-03-25 10:20:00,24.41,24.49,24.4,24.48,298300.0,18.4857,18.5463,18.4782,18.5387,298300.0
2010-03-25 10:30:00,24.48,24.5,24.41,24.41,402500.0,18.5387,18.5539,18.4857,18.4857,402500.0
2010-03-25 10:40:00,24.41,24.49,24.4,24.48,251000.0,18.4857,18.5463,18.4782,18.5387,251000.0
2010-03-25 10:50:00,24.48,24.48,24.41,24.43,324900.0,18.5387,18.5387,18.4857,18.5009,324900.0
2010-03-25 11:00:00,24.43,24.47,24.42,24.43,148000.0,18.5009,18.5312,18.4933,18.5009,148000.0
2010-03-25 11:10:00,24.43,24.5,24.42,24.49,228600.0,18.5009,18.5539,18.4933,18.5463,228600.0
2010-03-25 11:20:00,24.49,24.5,24.47,24.48,285200.0,18.5463,18.5539,18.5312,18.5387,285200.0
2010-03-25 11:30:00,24.48,24.5,24.46,24.47,286500.0,18.5387,18.5539,18.5236,18.5312,286500.0
2010-03-25 11:40:00,24.47,24.47,24.43,24.43,289600.0,18.5312,18.5312,18.5009,18.5009,289600.0
2010-03-25 11:50:00,24.43,24.48,24.43,24.47,112100.0,18.5009,18.5387,18.5009,18.5312,112100.0
2010-03-25 12:00:00,24.47,24.52,24.46,24.49,254600.0,18.5312,18.569,18.5236,18.5463,254600.0
2010-03-25 12:10:00,24.49,24.5,24.48,24.49,138200.0,18.5463,18.5539,18.5387,18.5463,138200.0
2010-03-25 12:20:00,24.5,24.5,24.49,24.49,51800.0,18.5539,18.5539,18.5463,18.5463,51800.0
2010-03-25 12:30:00,24.49,24.51,24.44,24.47,148800.0,18.5463,18.5615,18.5085,18.5312,148800.0
2010-03-25 12:40:00,24.48,24.52,24.48,24.5,218000.0,18.5387,18.569,18.5387,18.5539,218000.0
2010-03-25 12:50:00,24.5,24.5,24.46,24.48,309000.0,18.5539,18.5539,18.5236,18.5387,309000.0
2010-03-25 13:00:00,24.48,24.5,24.46,24.48,275900.0,18.5387,18.5539,18.5236,18.5387,275900.0
2010-03-25 13:10:00,24.49,24.5,24.47,24.48,161400.0,18.5463,18.5539,18.5312,18.5387,161400.0
2010-03-25 13:20:00,24.49,24.51,24.48,24.5,198500.0,18.5463,18.5615,18.5387,18.5539,198500.0
2010-03-25 13:30:00,24.49,24.5,24.47,24.5,128500.0,18.5463,18.5539,18.5312,18.5539,128500.0
2010-03-25 13:40:00,24.5,24.51,24.45,24.45,260400.0,18.5539,18.5615,18.516,18.516,260400.0
2010-03-25 13:50:00,24.45,24.48,24.41,24.44,320400.0,18.516,18.5387,18.4857,18.5085,320400.0
2010-03-25 14:00:00,24.44,24.47,24.43,24.45,205500.0,18.5085,18.5312,18.5009,18.516,205500.0
2010-03-25 14:10:00,24.45,24.47,24.42,24.46,257100.0,18.516,18.5312,18.4933,18.5236,257100.0
2010-03-25 14:20:00,24.46,24.47,24.41,24.42,288900.0,18.5236,18.5312,18.4857,18.4933,288900.0
2010-03-25 14:30:00,24.42,24.44,24.4,24.4,203800.0,18.4933,18.5085,18.4782,18.4782,203800.0
2010-03-25 14:40:00,24.4,24.42,24.37,24.38,350100.0,18.4782,18.4933,18.4554,18.463,350100.0
2010-03-25 14:50:00,24.37,24.44,24.37,24.42,433500.0,18.4554,18.5085,18.4554,18.4933,433500.0
2010-03-25 15:00:00,24.42,24.47,24.42,24.46,301700.0,18.4933,18.5312,18.4933,18.5236,301700.0
2010-03-25 15:10:00,24.46,24.5,24.46,24.47,230600.0,18.5236,18.5539,18.5236,18.5312,230600.0
2010-03-25 15:20:00,24.47,24.5,24.46,24.47,250000.0,18.5312,18.5539,18.5236,18.5312,250000.0
2010-03-25 15:30:00,24.46,24.47,24.42,24.42,348100.0,18.5236,18.5312,18.4933,18.4933,348100.0
2010-03-25 15:40:00,24.42,24.43,24.38,24.4,689900.0,18.4933,18.5009,18.463,18.4782,689900.0
2010-03-25 15:50:00,24.39,24.4,24.34,24.34,1078600.0,18.4706,18.4782,18.4327,18.4327,1078600.0
2010-03-26 09:30:00,24.44,24.44,24.31,24.41,476600.0,18.5085,18.5085,18.41,18.4857,476600.0
2010-03-26 09:40:00,24.4,24.46,24.39,24.43,239500.0,18.4782,18.5236,18.4706,18.5009,239500.0
2010-03-26 09:50:00,24.44,24.5,24.39,24.47,389900.0,18.5085,18.5539,18.4706,18.5312,389900.0
2010-03-26 10:00:00,24.47,24.51,24.42,24.5,616500.0,18.5312,18.5615,18.4933,18.5539,616500.0
2010-03-26 10:10:00,24.51,24.51,24.43,24.48,482800.0,18.5615,18.5615,18.5009,18.5387,482800.0
2010-03-26 10:20:00,24.48,24.49,24.43,24.47,225200.0,18.5387,18.5463,18.5009,18.5312,225200.0
2010-03-26 10:30:00,24.47,24.51,24.46,24.51,398200.0,18.5312,18.5615,18.5236,18.5615,398200.0
2010-03-26 10:40:00,24.51,24.53,24.47,24.5,510900.0,18.5615,18.5766,18.5312,18.5539,510900.0
2010-03-26 10:50:00,24.51,24.53,24.49,24.52,250100.0,18.5615,18.5766,18.5463,18.569,250100.0
2010-03-26 11:00:00,24.52,24.59,24.51,24.57,208400.0,18.569,18.622,18.5615,18.6069,208400.0
2010-03-26 11:10:00,24.57,24.59,24.55,24.55,268100.0,18.6069,18.622,18.5918,18.5918,268100.0
2010-03-26 11:20:00,24.55,24.59,24.54,24.54,174800.0,18.5918,18.622,18.5842,18.5842,174800.0
2010-03-26 11:30:00,24.55,24.55,24.53,24.53,114900.0,18.5918,18.5918,18.5766,18.5766,114900.0
2010-03-26 11:40:00,24.54,24.55,24.51,24.52,137600.0,18.5842,18.5918,18.5615,18.569,137600.0
2010-03-26 11:50:00,24.52,24.53,24.5,24.51,270800.0,18.569,18.5766,18.5539,18.5615,270800.0
2010-03-26 12:00:00,24.51,24.53,24.51,24.52,328300.0,18.5615,18.5766,18.5615,18.569,328300.0
2010-03-26 12:10:00,24.53,24.55,24.52,24.54,116400.0,18.5766,18.5918,18.569,18.5842,116400.0
2010-03-26 12:20:00,24.55,24.55,24.49,24.5,134200.0,18.5918,18.5918,18.5463,18.5539,134200.0
2010-03-26 12:30:00,24.5,24.51,24.43,24.44,284300.0,18.5539,18.5615,18.5009,18.5085,284300.0
2010-03-26 12:40:00,24.44,24.46,24.4,24.4,256800.0,18.5085,18.5236,18.4782,18.4782,256800.0
2010-03-26 12:50:00,24.4,24.45,24.4,24.44,237800.0,18.4782,18.516,18.4782,18.5085,237800.0
2010-03-26 13:00:00,24.44,24.46,24.36,24.37,220700.0,18.5085,18.5236,18.4479,18.4554,220700.0
2010-03-26 13:10:00,24.37,24.41,24.36,24.4,276000.0,18.4554,18.4857,18.4479,18.4782,276000.0
2010-03-26 13:20:00,24.4,24.46,24.39,24.44,213600.0,18.4782,18.5236,18.4706,18.5085,213600.0
2010-03-26 13:30:00,24.43,24.48,24.42,24.46,279300.0,18.5009,18.5387,18.4933,18.5236,279300.0
2010-03-26 13:40:00,24.46,24.48,24.45,24.46,441400.0,18.5236,18.5387,18.516,18.5236,441400.0
2010-03-26 13:50:00,24.45,24.48,24.45,24.46,87000.0,18.516,18.5387,18.516,18.5236,87000.0
2010-03-26 14:00:00,24.46,24.47,24.42,24.44,206000.0,18.5236,18.5312,18.4933,18.5085,206000.0
2010-03-26 14:10:00,24.44,24.48,24.42,24.46,369600.0,18.5085,18.5387,18.4933,18.5236,369600.0
2010-03-26 14:20:00,24.46,24.48,24.43,24.47,342700.0,18.5236,18.5387,18.5009,18.5312,342700.0
2010-03-26 14:30:00,24.47,24.48,24.46,24.47,191100.0,18.5312,18.5387,18.5236,18.5312,191100.0
2010-03-26 14:40:00,24.48,24.48,24.45,24.45,126400.0,18.5387,18.5387,18.516,18.516,126400.0
2010-03-26 14:50:00,24.45,24.48,24.43,24.46,260100.0,18.516,18.5387,18.5009,18.5236,260100.0
2010-03-26 15:00:00,24.46,24.47,24.44,24.45,160800.0,18.5236,18.5312,18.5085,18.516,160800.0
2010-03-26 15:10:00,24.45,24.48,24.45,24.45,291500.0,18.516,18.5387,18.516,18.516,291500.0
2010-03-26 15:20:00,24.45,24.48,24.43,24.46,448800.0,18.516,18.5387,18.5009,18.5236,448800.0
2010-03-26 15:30:00,24.47,24.49,24.45,24.48,470800.0,18.5312,18.5463,18.516,18.5387,470800.0
2010-03-26 15:40:00,24.47,24.49,24.44,24.49,530500.0,18.5312,18.5463,18.5085,18.5463,530500.0
2010-03-26 15:50:00,24.49,24.5,24.48,24.48,621200.0,18.5463,18.5539,18.5387,18.5387,621200.0
2010-03-29 09:30:00,24.51,24.62,24.46,24.49,351200.0,18.5615,18.6448,18.5236,18.5463,351200.0
2010-03-29 09:40:00,24.49,24.53,24.47,24.51,344400.0,18.5463,18.5766,18.5312,18.5615,344400.0
2010-03-29 09:50:00,24.5,24.52,24.37,24.37,319700.0,18.5539,18.569,18.4554,18.4554,319700.0
2010-03-29 10:00:00,24.37,24.4,24.31,24.39,236900.0,18.4554,18.4782,18.41,18.4706,236900.0
2010-03-29 10:10:00,24.39,24.41,24.35,24.35,110300.0,18.4706,18.4857,18.4403,18.4403,110300.0
2010-03-29 10:20:00,24.35,24.35,24.26,24.28,241200.0,18.4403,18.4403,18.3721,18.3873,241200.0
2010-03-29 10:30:00,24.28,24.35,24.26,24.32,167700.0,18.3873,18.4403,18.3721,18.4176,167700.0
2010-03-29 10:40:00,24.32,24.35,24.28,24.3,168900.0,18.4176,18.4403,18.3873,18.4024,168900.0
2010-03-29 10:50:00,24.31,24.32,24.27,24.29,174000.0,18.41,18.4176,18.3797,18.3949,174000.0
2010-03-29 11:00:00,24.3,24.34,24.29,24.32,307800.0,18.4024,18.4327,18.3949,18.4176,307800.0
2010-03-29 11:10:00,24.31,24.34,24.31,24.33,163300.0,18.41,18.4327,18.41,18.4252,163300.0
2010-03-29 11:20:00,24.34,24.42,24.33,24.4,143800.0,18.4327,18.4933,18.4252,18.4782,143800.0
2010-03-29 11:30:00,24.41,24.42,24.37,24.39,202300.0,18.4857,18.4933,18.4554,18.4706,202300.0
2010-03-29 11:40:00,24.4,24.41,24.38,24.4,132100.0,18.4782,18.4857,18.463,18.4782,132100.0
2010-03-29 11:50:00,24.41,24.42,24.39,24.42,87800.0,18.4857,18.4933,18.4706,18.4933,87800.0
2010-03-29 12:00:00,24.42,24.43,24.38,24.38,152500.0,18.4933,18.5009,18.463,18.463,152500.0
2010-03-29 12:10:00,24.39,24.43,24.38,24.4,88200.0,18.4706,18.5009,18.463,18.4782,88200.0
2010-03-29 12:20:00,24.4,24.41,24.38,24.41,84800.0,18.4782,18.4857,18.463,18.4857,84800.0
2010-03-29 12:30:00,24.41,24.42,24.39,24.4,62800.0,18.4857,18.4933,18.4706,18.4782,62800.0
2010-03-29 12:40:00,24.4,24.41,24.36,24.39,193900.0,18.4782,18.4857,18.4479,18.4706,193900.0
2010-03-29 12:50:00,24.4,24.4,24.36,24.37,108000.0,18.4782,18.4782,18.4479,18.4554,108000.0
2010-03-29 13:00:00,24.36,24.4,24.36,24.39,99900.0,18.4479,18.4782,18.4479,18.4706,99900.0
2010-03-29 13:10:00,24.39,24.4,24.37,24.37,48500.0,18.4706,18.4782,18.4554,18.4554,48500.0
2010-03-29 13:20:00,24.37,24.4,24.37,24.37,104300.0,18.4554,18.4782,18.4554,18.4554,104300.0
2010-03-29 13:30:00,24.38,24.38,24.37,24.37,41300.0,18.463,18.463,18.4554,18.4554,41300.0
2010-03-29 13:40:00,24.37,24.38,24.33,24.35,110900.0,18.4554,18.463,18.4252,18.4403,110900.0
2010-03-29 13:50:00,24.35,24.37,24.34,24.34,117300.0,18.4403,18.4554,18.4327,18.4327,117300.0
2010-03-29 14:00:00,24.34,24.39,24.34,24.38,85500.0,18.4327,18.4706,18.4327,18.463,85500.0
2010-03-29 14:10:00,24.37,24.39,24.35,24.37,149100.0,18.4554,18.4706,18.4403,18.4554,149100.0
2010-03-29 14:20:00,24.36,24.37,24.32,24.33,149700.0,18.4479,18.4554,18.4176,18.4252,149700.0
2010-03-29 14:30:00,24.33,24.36,24.32,24.35,186300.0,18.4252,18.4479,18.4176,18.4403,186300.0
2010-03-29 14:40:00,24.35,24.36,24.32,24.35,121200.0,18.4403,18.4479,18.4176,18.4403,121200.0
2010-03-29 14:50:00,24.36,24.37,24.32,24.33,253200.0,18.4479,18.4554,18.4176,18.4252,253200.0
2010-03-29 15:00:00,24.34,24.34,24.33,24.33,66700.0,18.4327,18.4327,18.4252,18.4252,66700.0
2010-03-29 15:10:00,24.34,24.34,24.32,24.33,102300.0,18.4327,18.4327,18.4176,18.4252,102300.0
2010-03-29 15:20:00,24.33,24.36,24.32,24.34,163300.0,18.4252,18.4479,18.4176,18.4327,163300.0
2010-03-29 15:30:00,24.34,24.35,24.3,24.32,247700.0,18.4327,18.4403,18.4024,18.4176,247700.0
2010-03-29 15:40:00,24.32,24.36,24.31,24.32,454100.0,18.4176,18.4479,18.41,18.4176,454100.0
2010-03-29 15:50:00,24.32,24.34,24.31,24.31,663400.0,18.4176,18.4327,18.41,18.41,663400.0
2010-03-30 09:30:00,24.39,24.53,24.39,24.44,230200.0,18.4706,18.5766,18.4706,18.5085,230200.0
2010-03-30 09:40:00,24.43,24.5,24.43,24.49,246200.0,18.5009,18.5539,18.5009,18.5463,246200.0
2010-03-30 09:50:00,24.49,24.53,24.47,24.51,170500.0,18.5463,18.5766,18.5312,18.5615,170500.0
2010-03-30 10:00:00,24.51,24.55,24.49,24.5,541100.0,18.5615,18.5918,18.5463,18.5539,541100.0
2010-03-30 10:10:00,24.5,24.53,24.46,24.46,154600.0,18.5539,18.5766,18.5236,18.5236,154600.0
2010-03-30 10:20:00,24.47,24.52,24.46,24.5,258500.0,18.5312,18.569,18.5236,18.5539,258500.0
2010-03-30 10:30:00,24.5,24.51,24.49,24.5,508700.0,18.5539,18.5615,18.5463,18.5539,508700.0
2010-03-30 10:40:00,24.51,24.51,24.45,24.5,198300.0,18.5615,18.5615,18.516,18.5539,198300.0
2010-03-30 10:50:00,24.49,24.49,24.45,24.46,97200.0,18.5463,18.5463,18.516,18.5236,97200.0
2010-03-30 11:00:00,24.45,24.45,24.35,24.4,154500.0,18.516,18.516,18.4403,18.4782,154500.0
2010-03-30 11:10:00,24.39,24.41,24.33,24.37,143900.0,18.4706,18.4857,18.4252,18.4554,143900.0
2010-03-30 11:20:00,24.38,24.4,24.31,24.36,240900.0,18.463,18.4782,18.41,18.4479,240900.0
2010-03-30 11:30:00,24.36,24.36,24.31,24.32,53300.0,18.4479,18.4479,18.41,18.4176,53300.0
2010-03-30 11:40:00,24.32,24.4,24.32,24.37,82400.0,18.4176,18.4782,18.4176,18.4554,82400.0
2010-03-30 11:50:00,24.37,24.38,24.34,24.38,178600.0,18.4554,18.463,18.4327,18.463,178600.0
2010-03-30 12:00:00,24.38,24.42,24.38,24.42,108800.0,18.463,18.4933,18.463,18.4933,108800.0
2010-03-30 12:10:00,24.41,24.42,24.39,24.41,136100.0,18.4857,18.4933,18.4706,18.4857,136100.0
2010-03-30 12:20:00,24.41,24.43,24.4,24.43,64300.0,18.4857,18.5009,18.4782,18.5009,64300.0
2010-03-30 12:30:00,24.42,24.46,24.42,24.44,69500.0,18.4933,18.5236,18.4933,18.5085,69500.0
2010-03-30 12:40:00,24.44,24.45,24.43,24.43,26400.0,18.5085,18.516,18.5009,18.5009,26400.0
2010-03-30 12:50:00,24.43,24.43,24.41,24.43,37200.0,18.5009,18.5009,18.4857,18.5009,37200.0
2010-03-30 13:00:00,24.42,24.43,24.41,24.41,30700.0,18.4933,18.5009,18.4857,18.4857,30700.0
2010-03-30 13:10:00,24.41,24.42,24.4,24.41,103400.0,18.4857,18.4933,18.4782,18.4857,103400.0
2010-03-30 13:20:00,24.4,24.42,24.4,24.42,148500.0,18.4782,18.4933,18.4782,18.4933,148500.0
2010-03-30 13:30:00,24.42,24.44,24.41,24.42,94300.0,18.4933,18.5085,18.4857,18.4933,94300.0
2010-03-30 13:40:00,24.43,24.45,24.4,24.44,148600.0,18.5009,18.516,18.4782,18.5085,148600.0
2010-03-30 13:50:00,24.43,24.44,24.41,24.41,93900.0,18.5009,18.5085,18.4857,18.4857,93900.0
2010-03-30 14:00:00,24.41,24.42,24.4,24.4,58500.0,18.4857,18.4933,18.4782,18.4782,58500.0
2010-03-30 14:10:00,24.4,24.42,24.39,24.39,66300.0,18.4782,18.4933,18.4706,18.4706,66300.0
2010-03-30 14:20:00,24.39,24.42,24.37,24.41,117400.0,18.4706,18.4933,18.4554,18.4857,117400.0
2010-03-30 14:30:00,24.41,24.44,24.4,24.44,75200.0,18.4857,18.5085,18.4782,18.5085,75200.0
2010-03-30 14:40:00,24.43,24.44,24.41,24.43,88400.0,18.5009,18.5085,18.4857,18.5009,88400.0
2010-03-30 14:50:00,24.44,24.47,24.43,24.45,101300.0,18.5085,18.5312,18.5009,18.516,101300.0
2010-03-30 15:00:00,24.46,24.47,24.44,24.44,146900.0,18.5236,18.5312,18.5085,18.5085,146900.0
2010-03-30 15:10:00,24.44,24.46,24.44,24.46,71600.0,18.5085,18.5236,18.5085,18.5236,71600.0
2010-03-30 15:20:00,24.45,24.46,24.43,24.43,158600.0,18.516,18.5236,18.5009,18.5009,158600.0
2010-03-30 15:30:00,24.43,24.44,24.41,24.41,150800.0,18.5009,18.5085,18.4857,18.4857,150800.0
2010-03-30 15:40:00,24.41,24.42,24.37,24.39,354300.0,18.4857,18.4933,18.4554,18.4706,354300.0
2010-03-30 15:50:00,24.39,24.4,24.34,24.34,660700.0,18.4706,18.4782,18.4327,18.4327,660700.0
2010-03-31 09:30:00,24.26,24.34,24.24,24.3,723700.0,18.3721,18.4327,18.357,18.4024,723700.0
2010-03-31 09:40:00,24.3,24.32,24.16,24.21,437700.0,18.4024,18.4176,18.2964,18.3343,437700.0
2010-03-31 09:50:00,24.21,24.28,24.2,24.21,198800.0,18.3343,18.3873,18.3267,18.3343,198800.0
2010-03-31 10:00:00,24.21,24.29,24.2,24.29,291400.0,18.3343,18.3949,18.3267,18.3949,291400.0
2010-03-31 10:10:00,24.29,24.3,24.23,24.26,238100.0,18.3949,18.4024,18.3494,18.3721,238100.0
2010-03-31 10:20:00,24.27,24.33,24.26,24.27,195400.0,18.3797,18.4252,18.3721,18.3797,195400.0
2010-03-31 10:30:00,24.27,24.31,24.26,24.27,217900.0,18.3797,18.41,18.3721,18.3797,217900.0
2010-03-31 10:40:00,24.27,24.28,24.2,24.23,101400.0,18.3797,18.3873,18.3267,18.3494,101400.0
2010-03-31 10:50:00,24.22,24.26,24.2,24.26,165300.0,18.3418,18.3721,18.3267,18.3721,165300.0
2010-03-31 11:00:00,24.26,24.28,24.21,24.24,120900.0,18.3721,18.3873,18.3343,18.357,120900.0
2010-03-31 11:10:00,24.23,24.26,24.22,24.23,135400.0,18.3494,18.3721,18.3418,18.3494,135400.0
2010-03-31 11:20:00,24.22,24.25,24.2,24.2,227000.0,18.3418,18.3646,18.3267,18.3267,227000.0
2010-03-31 11:30:00,24.21,24.25,24.2,24.24,114100.0,18.3343,18.3646,18.3267,18.357,114100.0
2010-03-31 11:40:00,24.24,24.25,24.21,24.24,191900.0,18.357,18.3646,18.3343,18.357,191900.0
2010-03-31 11:50:00,24.24,24.25,24.22,24.24,94700.0,18.357,18.3646,18.3418,18.357,94700.0
2010-03-31 12:00:00,24.24,24.24,24.21,24.21,83600.0,18.357,18.357,18.3343,18.3343,83600.0
2010-03-31 12:10:00,24.21,24.24,24.21,24.23,64400.0,18.3343,18.357,18.3343,18.3494,64400.0
2010-03-31 12:20:00,24.24,24.25,24.18,24.18,198300.0,18.357,18.3646,18.3116,18.3116,198300.0
2010-03-31 12:30:00,24.18,24.22,24.18,24.22,122700.0,18.3116,18.3418,18.3116,18.3418,122700.0
2010-03-31 12:40:00,24.21,24.23,24.18,24.2,153200.0,18.3343,18.3494,18.3116,18.3267,153200.0
2010-03-31 12:50:00,24.21,24.22,24.18,24.18,69700.0,18.3343,18.3418,18.3116,18.3116,69700.0
2010-03-31 13:00:00,24.19,24.2,24.18,24.2,63800.0,18.3191,18.3267,18.3116,18.3267,63800.0
2010-03-31 13:10:00,24.2,24.21,24.18,24.2,164500.0,18.3267,18.3343,18.3116,18.3267,164500.0
2010-03-31 13:20:00,24.2,24.24,24.19,24.22,117600.0,18.3267,18.357,18.3191,18.3418,117600.0
2010-03-31 13:30:00,24.22,24.23,24.2,24.22,105800.0,18.3418,18.3494,18.3267,18.3418,105800.0
2010-03-31 13:40:00,24.21,24.26,24.21,24.26,98100.0,18.3343,18.3721,18.3343,18.3721,98100.0
2010-03-31 13:50:00,24.26,24.29,24.25,24.28,144900.0,18.3721,18.3949,18.3646,18.3873,144900.0
2010-03-31 14:00:00,24.28,24.34,24.27,24.33,138200.0,18.3873,18.4327,18.3797,18.4252,138200.0
2010-03-31 14:10:00,24.34,24.34,24.28,24.29,78800.0,18.4327,18.4327,18.3873,18.3949,78800.0
2010-03-31 14:20:00,24.3,24.31,24.28,24.3,80300.0,18.4024,18.41,18.3873,18.4024,80300.0
2010-03-31 14:30:00,24.31,24.31,24.3,24.31,82400.0,18.41,18.41,18.4024,18.41,82400.0
2010-03-31 14:40:00,24.3,24.31,24.24,24.25,199000.0,18.4024,18.41,18.357,18.3646,199000.0
2010-03-31 14:50:00,24.24,24.25,24.21,24.24,416300.0,18.357,18.3646,18.3343,18.357,416300.0
2010-03-31 15:00:00,24.24,24.25,24.21,24.24,319800.0,18.357,18.3646,18.3343,18.357,319800.0
2010-03-31 15:10:00,24.24,24.26,24.22,24.24,254900.0,18.357,18.3721,18.3418,18.357,254900.0
2010-03-31 15:20:00,24.24,24.24,24.19,24.23,299500.0,18.357,18.357,18.3191,18.3494,299500.0
2010-03-31 15:30:00,24.24,24.24,24.21,24.23,231000.0,18.357,18.357,18.3343,18.3494,231000.0
2010-03-31 15:40:00,24.23,24.26,24.22,24.25,383800.0,18.3494,18.3721,18.3418,18.3646,383800.0
2010-03-31 15:50:00,24.25,24.25,24.22,24.25,591400.0,18.3646,18.3646,18.3418,18.3646,591400.0
2010-04-01 09:30:00,24.37,24.53,24.35,24.49,394400.0,18.4554,18.5766,18.4403,18.5463,394400.0
2010-04-01 09:40:00,24.49,24.5,24.38,24.39,223400.0,18.5463,18.5539,18.463,18.4706,223400.0
2010-04-01 09:50:00,24.4,24.47,24.39,24.47,113300.0,18.4782,18.5312,18.4706,18.5312,113300.0
2010-04-01 10:00:00,24.47,24.55,24.47,24.49,363700.0,18.5312,18.5918,18.5312,18.5463,363700.0
2010-04-01 10:10:00,24.49,24.51,24.45,24.45,172000.0,18.5463,18.5615,18.516,18.516,172000.0
2010-04-01 10:20:00,24.46,24.5,24.45,24.48,95700.0,18.5236,18.5539,18.516,18.5387,95700.0
2010-04-01 10:30:00,24.48,24.55,24.48,24.54,367700.0,18.5387,18.5918,18.5387,18.5842,367700.0
2010-04-01 10:40:00,24.55,24.59,24.52,24.53,212100.0,18.5918,18.622,18.569,18.5766,212100.0
2010-04-01 10:50:00,24.53,24.53,24.47,24.5,134600.0,18.5766,18.5766,18.5312,18.5539,134600.0
2010-04-01 11:00:00,24.5,24.5,24.46,24.46,102100.0,18.5539,18.5539,18.5236,18.5236,102100.0
2010-04-01 11:10:00,24.46,24.5,24.41,24.41,219100.0,18.5236,18.5539,18.4857,18.4857,219100.0
2010-04-01 11:20:00,24.4,24.44,24.39,24.44,96800.0,18.4782,18.5085,18.4706,18.5085,96800.0
2010-04-01 11:30:00,24.44,24.5,24.44,24.5,161900.0,18.5085,18.5539,18.5085,18.5539,161900.0
2010-04-01 11:40:00,24.5,24.52,24.49,24.51,85000.0,18.5539,18.569,18.5463,18.5615,85000.0
2010-04-01 11:50:00,24.51,24.54,24.51,24.53,123700.0,18.5615,18.5842,18.5615,18.5766,123700.0
2010-04-01 12:00:00,24.53,24.54,24.51,24.53,152700.0,18.5766,18.5842,18.5615,18.5766,152700.0
2010-04-01 12:10:00,24.53,24.56,24.51,24.55,220500.0,18.5766,18.5993,18.5615,18.5918,220500.0
2010-04-01 12:20:00,24.55,24.56,24.54,24.56,213100.0,18.5918,18.5993,18.5842,18.5993,213100.0
2010-04-01 12:30:00,24.56,24.61,24.53,24.53,634700.0,18.5993,18.6372,18.5766,18.5766,634700.0
2010-04-01 12:40:00,24.53,24.57,24.53,24.57,576400.0,18.5766,18.6069,18.5766,18.6069,576400.0
2010-04-01 12:50:00,24.56,24.59,24.56,24.59,105400.0,18.5993,18.622,18.5993,18.622,105400.0
2010-04-01 13:00:00,24.59,24.6,24.58,24.6,101800.0,18.622,18.6296,18.6145,18.6296,101800.0
2010-04-01 13:10:00,24.6,24.62,24.59,24.6,157800.0,18.6296,18.6448,18.622,18.6296,157800.0
2010-04-01 13:20:00,24.6,24.6,24.57,24.57,219700.0,18.6296,18.6296,18.6069,18.6069,219700.0
2010-04-01 13:30:00,24.57,24.61,24.57,24.6,93200.0,18.6069,18.6372,18.6069,18.6296,93200.0
2010-04-01 13:40:00,24.61,24.61,24.53,24.54,182900.0,18.6372,18.6372,18.5766,18.5842,182900.0
2010-04-01 13:50:00,24.55,24.57,24.51,24.56,162800.0,18.5918,18.6069,18.5615,18.5993,162800.0
2010-04-01 14:00:00,24.55,24.57,24.51,24.54,280000.0,18.5918,18.6069,18.5615,18.5842,280000.0
2010-04-01 14:10:00,24.54,24.57,24.54,24.57,97500.0,18.5842,18.6069,18.5842,18.6069,97500.0
2010-04-01 14:20:00,24.57,24.58,24.54,24.55,148500.0,18.6069,18.6145,18.5842,18.5918,148500.0
2010-04-01 14:30:00,24.54,24.56,24.5,24.52,272500.0,18.5842,18.5993,18.5539,18.569,272500.0
2010-04-01 14:40:00,24.51,24.52,24.49,24.51,193500.0,18.5615,18.569,18.5463,18.5615,193500.0
2010-04-01 14:50:00,24.51,24.56,24.51,24.56,310300.0,18.5615,18.5993,18.5615,18.5993,310300.0
2010-04-01 15:00:00,24.55,24.56,24.5,24.51,402100.0,18.5918,18.5993,18.5539,18.5615,402100.0
2010-04-01 15:10:00,24.52,24.53,24.48,24.48,244000.0,18.569,18.5766,18.5387,18.5387,244000.0
2010-04-01 15:20:00,24.48,24.52,24.48,24.52,197200.0,18.5387,18.569,18.5387,18.569,197200.0
2010-04-01 15:30:00,24.52,24.56,24.47,24.5,681500.0,18.569,18.5993,18.5312,18.5539,681500.0
2010-04-01 15:40:00,24.49,24.51,24.49,24.49,246200.0,18.5463,18.5615,18.5463,18.5463,246200.0
2010-04-01 15:50:00,24.5,24.53,24.48,24.53,629100.0,18.5539,18.5766,18.5387,18.5766,629100.0
2010-04-05 09:30:00,24.6,24.66,24.53,24.58,415900.0,18.6296,18.6751,18.5766,18.6145,415900.0
2010-04-05 09:40:00,24.57,24.63,24.56,24.62,171900.0,18.6069,18.6523,18.5993,18.6448,171900.0
2010-04-05 09:50:00,24.62,24.64,24.62,24.63,173900.0,18.6448,18.6599,18.6448,18.6523,173900.0
2010-04-05 10:00:00,24.63,24.69,24.62,24.68,273400.0,18.6523,18.6978,18.6448,18.6902,273400.0
2010-04-05 10:10:00,24.67,24.74,24.63,24.71,239900.0,18.6826,18.7356,18.6523,18.7129,239900.0
2010-04-05 10:20:00,24.72,24.83,24.71,24.81,295100.0,18.7205,18.8038,18.7129,18.7887,295100.0
2010-04-05 10:30:00,24.81,24.87,24.8,24.86,270400.0,18.7887,18.8341,18.7811,18.8265,270400.0
2010-04-05 10:40:00,24.86,24.86,24.81,24.82,175200.0,18.8265,18.8265,18.7887,18.7962,175200.0
2010-04-05 10:50:00,24.82,24.83,24.79,24.8,168800.0,18.7962,18.8038,18.7735,18.7811,168800.0
2010-04-05 11:00:00,24.79,24.8,24.76,24.76,126100.0,18.7735,18.7811,18.7508,18.7508,126100.0
2010-04-05 11:10:00,24.76,24.78,24.75,24.76,117500.0,18.7508,18.7659,18.7432,18.7508,117500.0
2010-04-05 11:20:00,24.76,24.78,24.75,24.76,112000.0,18.7508,18.7659,18.7432,18.7508,112000.0
2010-04-05 11:30:00,24.76,24.77,24.71,24.71,72000.0,18.7508,18.7584,18.7129,18.7129,72000.0
2010-04-05 11:40:00,24.72,24.73,24.68,24.69,228100.0,18.7205,18.7281,18.6902,18.6978,228100.0
2010-04-05 11:50:00,24.69,24.74,24.69,24.73,75400.0,18.6978,18.7356,18.6978,18.7281,75400.0
2010-04-05 12:00:00,24.74,24.76,24.73,24.76,75000.0,18.7356,18.7508,18.7281,18.7508,75000.0
2010-04-05 12:10:00,24.76,24.78,24.75,24.77,110700.0,18.7508,18.7659,18.7432,18.7584,110700.0
2010-04-05 12:20:00,24.78,24.8,24.77,24.77,80900.0,18.7659,18.7811,18.7584,18.7584,80900.0
2010-04-05 12:30:00,24.78,24.81,24.76,24.77,130100.0,18.7659,18.7887,18.7508,18.7584,130100.0
2010-04-05 12:40:00,24.77,24.79,24.75,24.78,151500.0,18.7584,18.7735,18.7432,18.7659,151500.0
2010-04-05 12:50:00,24.79,24.8,24.78,24.8,53800.0,18.7735,18.7811,18.7659,18.7811,53800.0
2010-04-05 13:00:00,24.79,24.82,24.78,24.8,117300.0,18.7735,18.7962,18.7659,18.7811,117300.0
2010-04-05 13:10:00,24.8,24.8,24.77,24.79,50300.0,18.7811,18.7811,18.7584,18.7735,50300.0
2010-04-05 13:20:00,24.8,24.81,24.78,24.8,105100.0,18.7811,18.7887,18.7659,18.7811,105100.0
2010-04-05 13:30:00,24.81,24.83,24.79,24.8,82800.0,18.7887,18.8038,18.7735,18.7811,82800.0
2010-04-05 13:40:00,24.79,24.8,24.76,24.76,133600.0,18.7735,18.7811,18.7508,18.7508,133600.0
2010-04-05 13:50:00,24.76,24.8,24.76,24.79,84900.0,18.7508,18.7811,18.7508,18.7735,84900.0
2010-04-05 14:00:00,24.8,24.8,24.79,24.8,43500.0,18.7811,18.7811,18.7735,18.7811,43500.0
2010-04-05 14:10:00,24.8,24.8,24.77,24.77,122900.0,18.7811,18.7811,18.7584,18.7584,122900.0
2010-04-05 14:20:00,24.78,24.78,24.74,24.76,240400.0,18.7659,18.7659,18.7356,18.7508,240400.0
2010-04-05 14:30:00,24.76,24.77,24.75,24.77,105500.0,18.7508,18.7584,18.7432,18.7584,105500.0
2010-04-05 14:40:00,24.77,24.83,24.76,24.83,104100.0,18.7584,18.8038,18.7508,18.8038,104100.0
2010-04-05 14:50:00,24.83,24.83,24.78,24.78,163800.0,18.8038,18.8038,18.7659,18.7659,163800.0
2010-04-05 15:00:00,24.78,24.82,24.78,24.78,154800.0,18.7659,18.7962,18.7659,18.7659,154800.0
2010-04-05 15:10:00,24.78,24.82,24.78,24.81,139600.0,18.7659,18.7962,18.7659,18.7887,139600.0
2010-04-05 15:20:00,24.81,24.83,24.8,24.83,184300.0,18.7887,18.8038,18.7811,18.8038,184300.0
2010-04-05 15:30:00,24.82,24.86,24.81,24.82,490900.0,18.7962,18.8265,18.7887,18.7962,490900.0
2010-04-05 15:40:00,24.82,24.85,24.8,24.85,304000.0,18.7962,18.8189,18.7811,18.8189,304000.0
2010-04-05 15:50:00,24.84,24.85,24.84,24.85,518500.0,18.8114,18.8189,18.8114,18.8189,518500.0
2010-04-06 09:30:00,24.88,24.88,24.75,24.82,332400.0,18.8417,18.8417,18.7432,18.7962,332400.0
2010-04-06 09:40:00,24.82,24.88,24.77,24.85,261500.0,18.7962,18.8417,18.7584,18.8189,261500.0
2010-04-06 09:50:00,24.85,24.88,24.82,24.86,184400.0,18.8189,18.8417,18.7962,18.8265,184400.0
2010-04-06 10:00:00,24.86,24.87,24.8,24.8,239900.0,18.8265,18.8341,18.7811,18.7811,239900.0
2010-04-06 10:10:00,24.81,24.81,24.77,24.77,235800.0,18.7887,18.7887,18.7584,18.7584,235800.0
2010-04-06 10:20:00,24.78,24.83,24.77,24.83,231300.0,18.7659,18.8038,18.7584,18.8038,231300.0
2010-04-06 10:30:00,24.83,24.84,24.75,24.76,250200.0,18.8038,18.8114,18.7432,18.7508,250200.0
2010-04-06 10:40:00,24.75,24.77,24.73,24.73,146400.0,18.7432,18.7584,18.7281,18.7281,146400.0
2010-04-06 10:50:00,24.73,24.77,24.73,24.77,137100.0,18.7281,18.7584,18.7281,18.7584,137100.0
2010-04-06 11:00:00,24.77,24.8,24.73,24.73,254000.0,18.7584,18.7811,18.7281,18.7281,254000.0
2010-04-06 11:10:00,24.73,24.77,24.73,24.77,355600.0,18.7281,18.7584,18.7281,18.7584,355600.0
2010-04-06 11:20:00,24.76,24.83,24.76,24.81,227700.0,18.7508,18.8038,18.7508,18.7887,227700.0
2010-04-06 11:30:00,24.81,24.83,24.78,24.83,283300.0,18.7887,18.8038,18.7659,18.8038,283300.0
2010-04-06 11:40:00,24.83,24.86,24.82,24.83,142700.0,18.8038,18.8265,18.7962,18.8038,142700.0
2010-04-06 11:50:00,24.83,24.84,24.79,24.81,193600.0,18.8038,18.8114,18.7735,18.7887,193600.0
2010-04-06 12:00:00,24.82,24.83,24.8,24.82,68500.0,18.7962,18.8038,18.7811,18.7962,68500.0
2010-04-06 12:10:00,24.82,24.83,24.79,24.82,142100.0,18.7962,18.8038,18.7735,18.7962,142100.0
2010-04-06 12:20:00,24.82,24.83,24.8,24.81,76000.0,18.7962,18.8038,18.7811,18.7887,76000.0
2010-04-06 12:30:00,24.81,24.84,24.8,24.81,225700.0,18.7887,18.8114,18.7811,18.7887,225700.0
2010-04-06 12:40:00,24.81,24.83,24.79,24.82,224500.0,18.7887,18.8038,18.7735,18.7962,224500.0
2010-04-06 12:50:00,24.82,24.85,24.81,24.84,211300.0,18.7962,18.8189,18.7887,18.8114,211300.0
2010-04-06 13:00:00,24.84,24.86,24.83,24.86,152400.0,18.8114,18.8265,18.8038,18.8265,152400.0
2010-04-06 13:10:00,24.86,24.86,24.85,24.85,20500.0,18.8265,18.8265,18.8189,18.8189,20500.0
2010-04-06 13:20:00,24.86,24.87,24.85,24.87,64300.0,18.8265,18.8341,18.8189,18.8341,64300.0
2010-04-06 13:30:00,24.87,24.87,24.8,24.81,331400.0,18.8341,18.8341,18.7811,18.7887,331400.0
2010-04-06 13:40:00,24.82,24.86,24.81,24.85,258800.0,18.7962,18.8265,18.7887,18.8189,258800.0
2010-04-06 13:50:00,24.85,24.88,24.84,24.85,150300.0,18.8189,18.8417,18.8114,18.8189,150300.0
2010-04-06 14:00:00,24.85,24.94,24.85,24.93,324900.0,18.8189,18.8871,18.8189,18.8795,324900.0
2010-04-06 14:10:00,24.93,25.0,24.92,24.99,489300.0,18.8795,18.9325,18.872,18.925,489300.0
2010-04-06 14:20:00,25.0,25.03,24.99,25.0,444600.0,18.9325,18.9553,18.925,18.9325,444600.0
2010-04-06 14:30:00,25.0,25.03,24.99,25.01,169400.0,18.9325,18.9553,18.925,18.9401,169400.0
2010-04-06 14:40:00,25.01,25.04,25.0,25.03,294200.0,18.9401,18.9628,18.9325,18.9553,294200.0
2010-04-06 14:50:00,25.03,25.06,25.0,25.04,388100.0,18.9553,18.978,18.9325,18.9628,388100.0
2010-04-06 15:00:00,25.04,25.05,25.0,25.0,161900.0,18.9628,18.9704,18.9325,18.9325,161900.0
2010-04-06 15:10:00,25.01,25.01,24.99,25.01,164000.0,18.9401,18.9401,18.925,18.9401,164000.0
2010-04-06 15:20:00,25.0,25.01,24.95,24.98,379300.0,18.9325,18.9401,18.8947,18.9174,379300.0
2010-04-06 15:30:00,24.99,25.0,24.96,24.98,227200.0,18.925,18.9325,18.9023,18.9174,227200.0
2010-04-06 15:40:00,24.98,25.03,24.98,25.0,251400.0,18.9174,18.9553,18.9174,18.9325,251400.0
2010-04-06 15:50:00,25.0,25.0,24.97,24.99,527700.0,18.9325,18.9325,18.9098,18.925,527700.0
2010-04-07 09:30:00,24.93,24.95,24.87,24.92,358800.0,18.8795,18.8947,18.8341,18.872,358800.0
2010-04-07 09:40:00,24.92,25.09,24.92,25.02,302800.0,18.872,19.0007,18.872,18.9477,302800.0
2010-04-07 09:50:00,25.02,25.11,25.01,25.1,291400.0,18.9477,19.0158,18.9401,19.0083,291400.0
2010-04-07 10:00:00,25.1,25.1,25.04,25.05,125000.0,19.0083,19.0083,18.9628,18.9704,125000.0
2010-04-07 10:10:00,25.05,25.11,25.03,25.11,171000.0,18.9704,19.0158,18.9553,19.0158,171000.0
2010-04-07 10:20:00,25.11,25.11,25.03,25.04,223100.0,19.0158,19.0158,18.9553,18.9628,223100.0
2010-04-07 10:30:00,25.04,25.1,25.02,25.07,266300.0,18.9628,19.0083,18.9477,18.9856,266300.0
2010-04-07 10:40:00,25.07,25.08,25.02,25.02,247900.0,18.9856,18.9931,18.9477,18.9477,247900.0
2010-04-07 10:50:00,25.02,25.05,25.02,25.05,199300.0,18.9477,18.9704,18.9477,18.9704,199300.0
2010-04-07 11:00:00,25.05,25.09,25.03,25.09,266000.0,18.9704,19.0007,18.9553,19.0007,266000.0
2010-04-07 11:10:00,25.09,25.11,25.09,25.1,110000.0,19.0007,19.0158,19.0007,19.0083,110000.0
2010-04-07 11:20:00,25.09,25.13,25.09,25.12,183800.0,19.0007,19.031,19.0007,19.0234,183800.0
2010-04-07 11:30:00,25.11,25.15,25.09,25.14,304400.0,19.0158,19.0461,19.0007,19.0386,304400.0
2010-04-07 11:40:00,25.13,25.15,25.13,25.15,119300.0,19.031,19.0461,19.031,19.0461,119300.0
2010-04-07 11:50:00,25.14,25.16,25.13,25.14,248300.0,19.0386,19.0537,19.031,19.0386,248300.0
2010-04-07 12:00:00,25.13,25.19,25.13,25.19,388900.0,19.031,19.0764,19.031,19.0764,388900.0
2010-04-07 12:10:00,25.19,25.23,25.18,25.21,468400.0,19.0764,19.1067,19.0689,19.0916,468400.0
2010-04-07 12:20:00,25.21,25.24,25.21,25.23,250900.0,19.0916,19.1143,19.0916,19.1067,250900.0
2010-04-07 12:30:00,25.23,25.24,25.18,25.2,230700.0,19.1067,19.1143,19.0689,19.084,230700.0
2010-04-07 12:40:00,25.21,25.22,25.19,25.19,110800.0,19.0916,19.0991,19.0764,19.0764,110800.0
2010-04-07 12:50:00,25.19,25.2,25.17,25.2,175000.0,19.0764,19.084,19.0613,19.084,175000.0
2010-04-07 13:00:00,25.2,25.26,25.19,25.26,243500.0,19.084,19.1294,19.0764,19.1294,243500.0
2010-04-07 13:10:00,25.25,25.37,25.25,25.35,434900.0,19.1219,19.2127,19.1219,19.1976,434900.0
2010-04-07 13:20:00,25.36,25.39,25.31,25.32,405500.0,19.2052,19.2279,19.1673,19.1749,405500.0
2010-04-07 13:30:00,25.32,25.33,25.26,25.26,125700.0,19.1749,19.1825,19.1294,19.1294,125700.0
2010-04-07 13:40:00,25.26,25.29,25.24,25.29,251000.0,19.1294,19.1522,19.1143,19.1522,251000.0
2010-04-07 13:50:00,25.28,25.36,25.27,25.33,308900.0,19.1446,19.2052,19.137,19.1825,308900.0
2010-04-07 14:00:00,25.33,25.41,25.31,25.33,628900.0,19.1825,19.243,19.1673,19.1825,628900.0
2010-04-07 14:10:00,25.34,25.36,25.31,25.32,280900.0,19.19,19.2052,19.1673,19.1749,280900.0
2010-04-07 14:20:00,25.31,25.33,24.98,25.32,480300.0,19.1673,19.1825,18.9174,19.1749,480300.0
2010-04-07 14:30:00,25.31,25.32,25.22,25.23,628300.0,19.1673,19.1749,19.0991,19.1067,628300.0
2010-04-07 14:40:00,25.23,25.26,25.19,25.23,328700.0,19.1067,19.1294,19.0764,19.1067,328700.0
2010-04-07 14:50:00,25.24,25.26,25.22,25.25,352600.0,19.1143,19.1294,19.0991,19.1219,352600.0
2010-04-07 15:00:00,25.24,25.25,25.13,25.21,1075000.0,19.1143,19.1219,19.031,19.0916,1075000.0
2010-04-07 15:10:00,25.21,25.27,25.16,25.27,749100.0,19.0916,19.137,19.0537,19.137,749100.0
2010-04-07 15:20:00,25.26,25.29,25.22,25.27,588100.0,19.1294,19.1522,19.0991,19.137,588100.0
2010-04-07 15:30:00,25.27,25.28,25.22,25.27,611500.0,19.137,19.1446,19.0991,19.137,611500.0
2010-04-07 15:40:00,25.27,25.29,25.24,25.26,762500.0,19.137,19.1522,19.1143,19.1294,762500.0
2010-04-07 15:50:00,25.25,25.28,25.23,25.26,1281800.0,19.1219,19.1446,19.1067,19.1294,1281800.0
2010-04-08 09:30:00,25.18,25.33,25.13,25.24,454700.0,19.0689,19.1825,19.031,19.1143,454700.0
2010-04-08 09:40:00,25.24,25.39,25.17,25.32,509500.0,19.1143,19.2279,19.0613,19.1749,509500.0
2010-04-08 09:50:00,25.32,25.34,25.24,25.28,514800.0,19.1749,19.19,19.1143,19.1446,514800.0
2010-04-08 10:00:00,25.28,25.34,25.24,25.3,727100.0,19.1446,19.19,19.1143,19.1597,727100.0
2010-04-08 10:10:00,25.29,25.36,25.29,25.35,179600.0,19.1522,19.2052,19.1522,19.1976,179600.0
2010-04-08 10:20:00,25.35,25.45,25.32,25.44,415300.0,19.1976,19.2733,19.1749,19.2658,415300.0
2010-04-08 10:30:00,25.44,25.52,25.42,25.42,204500.0,19.2658,19.3263,19.2506,19.2506,204500.0
2010-04-08 10:40:00,25.41,25.43,25.39,25.43,146700.0,19.243,19.2582,19.2279,19.2582,146700.0
2010-04-08 10:50:00,25.42,25.45,25.4,25.4,433100.0,19.2506,19.2733,19.2355,19.2355,433100.0
2010-04-08 11:00:00,25.4,25.48,25.39,25.46,345400.0,19.2355,19.296,19.2279,19.2809,345400.0
2010-04-08 11:10:00,25.46,25.48,25.43,25.48,356500.0,19.2809,19.296,19.2582,19.296,356500.0
2010-04-08 11:20:00,25.47,25.5,25.45,25.49,384700.0,19.2885,19.3112,19.2733,19.3036,384700.0
2010-04-08 11:30:00,25.49,25.54,25.48,25.53,387200.0,19.3036,19.3415,19.296,19.3339,387200.0
2010-04-08 11:40:00,25.53,25.54,25.48,25.52,424900.0,19.3339,19.3415,19.296,19.3263,424900.0
2010-04-08 11:50:00,25.51,25.53,25.49,25.5,229800.0,19.3188,19.3339,19.3036,19.3112,229800.0
2010-04-08 12:00:00,25.5,25.51,25.39,25.39,422900.0,19.3112,19.3188,19.2279,19.2279,422900.0
2010-04-08 12:10:00,25.39,25.42,25.36,25.39,276600.0,19.2279,19.2506,19.2052,19.2279,276600.0
2010-04-08 12:20:00,25.38,25.41,25.34,25.4,339800.0,19.2203,19.243,19.19,19.2355,339800.0
2010-04-08 12:30:00,25.4,25.42,25.38,25.4,268500.0,19.2355,19.2506,19.2203,19.2355,268500.0
2010-04-08 12:40:00,25.4,25.46,25.4,25.45,146800.0,19.2355,19.2809,19.2355,19.2733,146800.0
2010-04-08 12:50:00,25.45,25.49,25.43,25.48,255800.0,19.2733,19.3036,19.2582,19.296,255800.0
2010-04-08 13:00:00,25.48,25.5,25.48,25.5,140500.0,19.296,19.3112,19.296,19.3112,140500.0
2010-04-08 13:10:00,25.49,25.52,25.49,25.52,260800.0,19.3036,19.3263,19.3036,19.3263,260800.0
2010-04-08 13:20:00,25.52,25.54,25.51,25.54,126900.0,19.3263,19.3415,19.3188,19.3415,126900.0
2010-04-08 13:30:00,25.54,25.62,25.53,25.6,406800.0,19.3415,19.4021,19.3339,19.3869,406800.0
2010-04-08 13:40:00,25.6,25.65,25.6,25.63,326300.0,19.3869,19.4248,19.3869,19.4096,326300.0
2010-04-08 13:50:00,25.63,25.63,25.51,25.54,270500.0,19.4096,19.4096,19.3188,19.3415,270500.0
2010-04-08 14:00:00,25.53,25.55,25.5,25.53,189000.0,19.3339,19.3491,19.3112,19.3339,189000.0
2010-04-08 14:10:00,25.53,25.6,25.52,25.6,199600.0,19.3339,19.3869,19.3263,19.3869,199600.0
2010-04-08 14:20:00,25.6,25.61,25.57,25.58,301000.0,19.3869,19.3945,19.3642,19.3718,301000.0
2010-04-08 14:30:00,25.59,25.63,25.58,25.63,238300.0,19.3794,19.4096,19.3718,19.4096,238300.0
2010-04-08 14:40:00,25.62,25.68,25.61,25.68,284500.0,19.4021,19.4475,19.3945,19.4475,284500.0
2010-04-08 14:50:00,25.67,25.69,25.66,25.66,258300.0,19.4399,19.4551,19.4324,19.4324,258300.0
2010-04-08 15:00:00,25.67,25.69,25.65,25.65,251300.0,19.4399,19.4551,19.4248,19.4248,251300.0
2010-04-08 15:10:00,25.65,25.66,25.63,25.66,279300.0,19.4248,19.4324,19.4096,19.4324,279300.0
2010-04-08 15:20:00,25.64,25.68,25.63,25.65,254900.0,19.4172,19.4475,19.4096,19.4248,254900.0
2010-04-08 15:30:00,25.66,25.68,25.65,25.67,406200.0,19.4324,19.4475,19.4248,19.4399,406200.0
2010-04-08 15:40:00,25.67,25.68,25.63,25.64,380600.0,19.4399,19.4475,19.4096,19.4172,380600.0
2010-04-08 15:50:00,25.65,25.65,25.59,25.59,847800.0,19.4248,19.4248,19.3794,19.3794,847800.0
2010-04-09 09:30:00,25.63,25.67,25.39,25.43,445700.0,19.4096,19.4399,19.2279,19.2582,445700.0
2010-04-09 09:40:00,25.43,25.45,25.3,25.32,397700.0,19.2582,19.2733,19.1597,19.1749,397700.0
2010-04-09 09:50:00,25.31,25.35,25.28,25.33,446900.0,19.1673,19.1976,19.1446,19.1825,446900.0
2010-04-09 10:00:00,25.33,25.43,25.32,25.43,361900.0,19.1825,19.2582,19.1749,19.2582,361900.0
2010-04-09 10:10:00,25.43,25.52,25.4,25.51,199900.0,19.2582,19.3263,19.2355,19.3188,199900.0
2010-04-09 10:20:00,25.52,25.58,25.41,25.44,390900.0,19.3263,19.3718,19.243,19.2658,390900.0
2010-04-09 10:30:00,25.44,25.53,25.44,25.53,254100.0,19.2658,19.3339,19.2658,19.3339,254100.0
2010-04-09 10:40:00,25.53,25.53,25.47,25.48,161300.0,19.3339,19.3339,19.2885,19.296,161300.0
2010-04-09 10:50:00,25.47,25.48,25.41,25.42,132200.0,19.2885,19.296,19.243,19.2506,132200.0
2010-04-09 11:00:00,25.43,25.47,25.42,25.47,108800.0,19.2582,19.2885,19.2506,19.2885,108800.0
2010-04-09 11:10:00,25.48,25.52,25.47,25.51,104400.0,19.296,19.3263,19.2885,19.3188,104400.0
2010-04-09 11:20:00,25.51,25.53,25.48,25.53,183500.0,19.3188,19.3339,19.296,19.3339,183500.0
2010-04-09 11:30:00,25.53,25.54,25.5,25.54,130800.0,19.3339,19.3415,19.3112,19.3415,130800.0
2010-04-09 11:40:00,25.53,25.55,25.51,25.51,120300.0,19.3339,19.3491,19.3188,19.3188,120300.0
2010-04-09 11:50:00,25.51,25.54,25.49,25.52,111800.0,19.3188,19.3415,19.3036,19.3263,111800.0
2010-04-09 12:00:00,25.52,25.53,25.51,25.53,22100.0,19.3263,19.3339,19.3188,19.3339,22100.0
2010-04-09 12:10:00,25.53,25.53,25.51,25.53,53100.0,19.3339,19.3339,19.3188,19.3339,53100.0
2010-04-09 12:20:00,25.53,25.53,25.51,25.51,55100.0,19.3339,19.3339,19.3188,19.3188,55100.0
2010-04-09 12:30:00,25.52,25.52,25.5,25.5,113800.0,19.3263,19.3263,19.3112,19.3112,113800.0
2010-04-09 12:40:00,25.5,25.51,25.5,25.51,46900.0,19.3112,19.3188,19.3112,19.3188,46900.0
2010-04-09 12:50:00,25.5,25.51,25.48,25.5,124800.0,19.3112,19.3188,19.296,19.3112,124800.0
2010-04-09 13:00:00,25.5,25.52,25.49,25.51,375200.0,19.3112,19.3263,19.3036,19.3188,375200.0
2010-04-09 13:10:00,25.51,25.52,25.49,25.51,210300.0,19.3188,19.3263,19.3036,19.3188,210300.0
2010-04-09 13:20:00,25.5,25.52,25.5,25.51,190900.0,19.3112,19.3263,19.3112,19.3188,190900.0
2010-04-09 13:30:00,25.5,25.55,25.5,25.55,218800.0,19.3112,19.3491,19.3112,19.3491,218800.0
2010-04-09 13:40:00,25.54,25.56,25.52,25.55,137400.0,19.3415,19.3566,19.3263,19.3491,137400.0
2010-04-09 13:50:00,25.55,25.56,25.54,25.55,193300.0,19.3491,19.3566,19.3415,19.3491,193300.0
2010-04-09 14:00:00,25.55,25.56,25.5,25.55,214500.0,19.3491,19.3566,19.3112,19.3491,214500.0
2010-04-09 14:10:00,25.54,25.57,25.53,25.56,106800.0,19.3415,19.3642,19.3339,19.3566,106800.0
2010-04-09 14:20:00,25.56,25.58,25.55,25.56,95000.0,19.3566,19.3718,19.3491,19.3566,95000.0
2010-04-09 14:30:00,25.57,25.57,25.52,25.54,159100.0,19.3642,19.3642,19.3263,19.3415,159100.0
2010-04-09 14:40:00,25.53,25.56,25.53,25.55,148400.0,19.3339,19.3566,19.3339,19.3491,148400.0
2010-04-09 14:50:00,25.55,25.58,25.53,25.57,161700.0,19.3491,19.3718,19.3339,19.3642,161700.0
2010-04-09 15:00:00,25.58,25.58,25.54,25.55,139400.0,19.3718,19.3718,19.3415,19.3491,139400.0
2010-04-09 15:10:00,25.54,25.56,25.53,25.53,126400.0,19.3415,19.3566,19.3339,19.3339,126400.0
2010-04-09 15:20:00,25.53,25.58,25.5,25.58,263600.0,19.3339,19.3718,19.3112,19.3718,263600.0
2010-04-09 15:30:00,25.58,25.59,25.57,25.59,254800.0,19.3718,19.3794,19.3642,19.3794,254800.0
2010-04-09 15:40:00,25.59,25.6,25.58,25.59,472400.0,19.3794,19.3869,19.3718,19.3794,472400.0
2010-04-09 15:50:00,25.59,25.63,25.58,25.63,741000.0,19.3794,19.4096,19.3718,19.4096,741000.0
2010-04-12 09:30:00,25.59,25.59,25.4,25.45,353000.0,19.3794,19.3794,19.2355,19.2733,353000.0
2010-04-12 09:40:00,25.45,25.53,25.43,25.44,392100.0,19.2733,19.3339,19.2582,19.2658,392100.0
2010-04-12 09:50:00,25.45,25.45,25.43,25.44,166900.0,19.2733,19.2733,19.2582,19.2658,166900.0
2010-04-12 10:00:00,25.44,25.54,25.44,25.53,278400.0,19.2658,19.3415,19.2658,19.3339,278400.0
2010-04-12 10:10:00,25.53,25.55,25.51,25.51,59600.0,19.3339,19.3491,19.3188,19.3188,59600.0
2010-04-12 10:20:00,25.51,25.54,25.43,25.46,313800.0,19.3188,19.3415,19.2582,19.2809,313800.0
2010-04-12 10:30:00,25.47,25.47,25.37,25.39,421000.0,19.2885,19.2885,19.2127,19.2279,421000.0
2010-04-12 10:40:00,25.39,25.45,25.39,25.4,254700.0,19.2279,19.2733,19.2279,19.2355,254700.0
2010-04-12 10:50:00,25.41,25.46,25.39,25.45,147200.0,19.243,19.2809,19.2279,19.2733,147200.0
2010-04-12 11:00:00,25.45,25.47,25.43,25.47,135600.0,19.2733,19.2885,19.2582,19.2885,135600.0
2010-04-12 11:10:00,25.46,25.49,25.43,25.43,128400.0,19.2809,19.3036,19.2582,19.2582,128400.0
2010-04-12 11:20:00,25.43,25.47,25.42,25.45,100600.0,19.2582,19.2885,19.2506,19.2733,100600.0
2010-04-12 11:30:00,25.44,25.48,25.43,25.47,89000.0,19.2658,19.296,19.2582,19.2885,89000.0
2010-04-12 11:40:00,25.48,25.51,25.48,25.49,64600.0,19.296,19.3188,19.296,19.3036,64600.0
2010-04-12 11:50:00,25.48,25.49,25.42,25.43,141800.0,19.296,19.3036,19.2506,19.2582,141800.0
2010-04-12 12:00:00,25.42,25.45,25.42,25.43,65600.0,19.2506,19.2733,19.2506,19.2582,65600.0
2010-04-12 12:10:00,25.43,25.47,25.43,25.46,86900.0,19.2582,19.2885,19.2582,19.2809,86900.0
2010-04-12 12:20:00,25.45,25.46,25.43,25.45,81600.0,19.2733,19.2809,19.2582,19.2733,81600.0
2010-04-12 12:30:00,25.46,25.48,25.45,25.45,52300.0,19.2809,19.296,19.2733,19.2733,52300.0
2010-04-12 12:40:00,25.45,25.48,25.44,25.44,105400.0,19.2733,19.296,19.2658,19.2658,105400.0
2010-04-12 12:50:00,25.44,25.48,25.42,25.48,90600.0,19.2658,19.296,19.2506,19.296,90600.0
2010-04-12 13:00:00,25.48,25.51,25.47,25.51,90700.0,19.296,19.3188,19.2885,19.3188,90700.0
2010-04-12 13:10:00,25.51,25.55,25.5,25.55,67100.0,19.3188,19.3491,19.3112,19.3491,67100.0
2010-04-12 13:20:00,25.55,25.55,25.51,25.52,98300.0,19.3491,19.3491,19.3188,19.3263,98300.0
2010-04-12 13:30:00,25.52,25.53,25.49,25.52,125000.0,19.3263,19.3339,19.3036,19.3263,125000.0
2010-04-12 13:40:00,25.53,25.53,25.5,25.52,91200.0,19.3339,19.3339,19.3112,19.3263,91200.0
2010-04-12 13:50:00,25.53,25.54,25.47,25.47,141900.0,19.3339,19.3415,19.2885,19.2885,141900.0
2010-04-12 14:00:00,25.47,25.6,25.47,25.59,367700.0,19.2885,19.3869,19.2885,19.3794,367700.0
2010-04-12 14:10:00,25.58,25.59,25.53,25.53,111200.0,19.3718,19.3794,19.3339,19.3339,111200.0
2010-04-12 14:20:00,25.53,25.54,25.51,25.53,144800.0,19.3339,19.3415,19.3188,19.3339,144800.0
2010-04-12 14:30:00,25.53,25.55,25.53,25.55,181900.0,19.3339,19.3491,19.3339,19.3491,181900.0
2010-04-12 14:40:00,25.55,25.58,25.54,25.57,257600.0,19.3491,19.3718,19.3415,19.3642,257600.0
2010-04-12 14:50:00,25.58,25.59,25.57,25.57,107300.0,19.3718,19.3794,19.3642,19.3642,107300.0
2010-04-12 15:00:00,25.57,25.59,25.55,25.59,333900.0,19.3642,19.3794,19.3491,19.3794,333900.0
2010-04-12 15:10:00,25.58,25.6,25.56,25.58,285800.0,19.3718,19.3869,19.3566,19.3718,285800.0
2010-04-12 15:20:00,25.58,25.59,25.56,25.58,243100.0,19.3718,19.3794,19.3566,19.3718,243100.0
2010-04-12 15:30:00,25.58,25.6,25.57,25.59,232900.0,19.3718,19.3869,19.3642,19.3794,232900.0
2010-04-12 15:40:00,25.59,25.6,25.57,25.58,365100.0,19.3794,19.3869,19.3642,19.3718,365100.0
2010-04-12 15:50:00,25.57,25.6,25.57,25.6,546600.0,19.3642,19.3869,19.3642,19.3869,546600.0
2010-04-13 09:30:00,25.43,25.7,25.43,25.7,495400.0,19.2582,19.4627,19.2582,19.4627,495400.0
2010-04-13 09:40:00,25.69,25.79,25.69,25.7,498100.0,19.4551,19.5308,19.4551,19.4627,498100.0
2010-04-13 09:50:00,25.7,25.73,25.63,25.63,492700.0,19.4627,19.4854,19.4096,19.4096,492700.0
2010-04-13 10:00:00,25.63,25.65,25.61,25.62,227000.0,19.4096,19.4248,19.3945,19.4021,227000.0
2010-04-13 10:10:00,25.62,25.63,25.54,25.57,584400.0,19.4021,19.4096,19.3415,19.3642,584400.0
2010-04-13 10:20:00,25.57,25.58,25.5,25.54,590100.0,19.3642,19.3718,19.3112,19.3415,590100.0
2010-04-13 10:30:00,25.54,25.57,25.5,25.51,456700.0,19.3415,19.3642,19.3112,19.3188,456700.0
2010-04-13 10:40:00,25.51,25.64,25.44,25.64,692800.0,19.3188,19.4172,19.2658,19.4172,692800.0
2010-04-13 10:50:00,25.63,25.75,25.63,25.74,737800.0,19.4096,19.5005,19.4096,19.4929,737800.0
2010-04-13 11:00:00,25.74,25.81,25.7,25.8,382100.0,19.4929,19.546,19.4627,19.5384,382100.0
2010-04-13 11:10:00,25.8,25.84,25.76,25.82,308700.0,19.5384,19.5687,19.5081,19.5535,308700.0
2010-04-13 11:20:00,25.83,25.83,25.8,25.82,235000.0,19.5611,19.5611,19.5384,19.5535,235000.0
2010-04-13 11:30:00,25.82,25.88,25.81,25.85,246200.0,19.5535,19.599,19.546,19.5762,246200.0
2010-04-13 11:40:00,25.85,25.89,25.84,25.86,291100.0,19.5762,19.6065,19.5687,19.5838,291100.0
2010-04-13 11:50:00,25.87,25.87,25.83,25.86,347500.0,19.5914,19.5914,19.5611,19.5838,347500.0
2010-04-13 12:00:00,25.87,25.96,25.85,25.96,514700.0,19.5914,19.6596,19.5762,19.6596,514700.0
2010-04-13 12:10:00,25.96,26.04,25.95,26.04,428600.0,19.6596,19.7201,19.652,19.7201,428600.0
2010-04-13 12:20:00,26.04,26.07,26.0,26.02,307700.0,19.7201,19.7429,19.6898,19.705,307700.0
2010-04-13 12:30:00,26.03,26.03,25.98,26.0,255700.0,19.7126,19.7126,19.6747,19.6898,255700.0
2010-04-13 12:40:00,26.0,26.04,25.6,26.03,522700.0,19.6898,19.7201,19.3869,19.7126,522700.0
2010-04-13 12:50:00,26.03,26.1,26.0,26.08,401800.0,19.7126,19.7656,19.6898,19.7504,401800.0
2010-04-13 13:00:00,26.07,26.08,26.02,26.04,155600.0,19.7429,19.7504,19.705,19.7201,155600.0
2010-04-13 13:10:00,26.03,26.08,26.03,26.08,204100.0,19.7126,19.7504,19.7126,19.7504,204100.0
2010-04-13 13:20:00,26.07,26.1,26.05,26.07,201500.0,19.7429,19.7656,19.7277,19.7429,201500.0
2010-04-13 13:30:00,26.08,26.13,26.07,26.12,339100.0,19.7504,19.7883,19.7429,19.7807,339100.0
2010-04-13 13:40:00,26.13,26.18,26.13,26.15,347900.0,19.7883,19.8262,19.7883,19.8034,347900.0
2010-04-13 13:50:00,26.15,26.22,26.14,26.21,321600.0,19.8034,19.8565,19.7959,19.8489,321600.0
2010-04-13 14:00:00,26.22,26.23,26.13,26.13,234400.0,19.8565,19.864,19.7883,19.7883,234400.0
2010-04-13 14:10:00,26.13,26.14,26.06,26.07,336700.0,19.7883,19.7959,19.7353,19.7429,336700.0
2010-04-13 14:20:00,26.07,26.1,26.01,26.01,449300.0,19.7429,19.7656,19.6974,19.6974,449300.0
2010-04-13 14:30:00,26.01,26.06,26.01,26.03,223000.0,19.6974,19.7353,19.6974,19.7126,223000.0
2010-04-13 14:40:00,26.03,26.08,26.03,26.08,265500.0,19.7126,19.7504,19.7126,19.7504,265500.0
2010-04-13 14:50:00,26.08,26.15,26.07,26.14,444000.0,19.7504,19.8034,19.7429,19.7959,444000.0
2010-04-13 15:00:00,26.15,26.21,26.13,26.18,371000.0,19.8034,19.8489,19.7883,19.8262,371000.0
2010-04-13 15:10:00,26.18,26.28,26.16,26.27,853900.0,19.8262,19.9019,19.811,19.8943,853900.0
2010-04-13 15:20:00,26.27,26.31,26.24,26.27,599600.0,19.8943,19.9246,19.8716,19.8943,599600.0
2010-04-13 15:30:00,26.28,26.28,26.22,26.22,370500.0,19.9019,19.9019,19.8565,19.8565,370500.0
2010-04-13 15:40:00,26.22,26.23,26.19,26.21,524800.0,19.8565,19.864,19.8337,19.8489,524800.0
2010-04-13 15:50:00,26.22,26.25,26.21,26.23,1080400.0,19.8565,19.8792,19.8489,19.864,1080400.0
2010-04-14 09:30:00,26.34,26.36,26.14,26.24,1124000.0,19.9473,19.9625,19.7959,19.8716,1124000.0
2010-04-14 09:40:00,26.24,26.27,26.15,26.18,1137700.0,19.8716,19.8943,19.8034,19.8262,1137700.0
2010-04-14 09:50:00,26.19,26.2,26.13,26.19,389100.0,19.8337,19.8413,19.7883,19.8337,389100.0
2010-04-14 10:00:00,26.19,26.28,26.16,26.19,658700.0,19.8337,19.9019,19.811,19.8337,658700.0
2010-04-14 10:10:00,26.19,26.25,26.15,26.19,781500.0,19.8337,19.8792,19.8034,19.8337,781500.0
2010-04-14 10:20:00,26.2,26.22,26.18,26.2,507500.0,19.8413,19.8565,19.8262,19.8413,507500.0
2010-04-14 10:30:00,26.2,26.26,26.17,26.25,363400.0,19.8413,19.8867,19.8186,19.8792,363400.0
2010-04-14 10:40:00,26.25,26.3,26.21,26.25,615300.0,19.8792,19.917,19.8489,19.8792,615300.0
2010-04-14 10:50:00,26.25,26.28,26.23,26.24,238900.0,19.8792,19.9019,19.864,19.8716,238900.0
2010-04-14 11:00:00,26.23,26.26,26.17,26.17,282500.0,19.864,19.8867,19.8186,19.8186,282500.0
2010-04-14 11:10:00,26.17,26.21,26.16,26.21,168000.0,19.8186,19.8489,19.811,19.8489,168000.0
2010-04-14 11:20:00,26.2,26.24,26.19,26.22,306500.0,19.8413,19.8716,19.8337,19.8565,306500.0
2010-04-14 11:30:00,26.21,26.24,26.18,26.22,180000.0,19.8489,19.8716,19.8262,19.8565,180000.0
2010-04-14 11:40:00,26.23,26.31,26.2,26.3,837700.0,19.864,19.9246,19.8413,19.917,837700.0
2010-04-14 11:50:00,26.3,26.34,26.25,26.31,749400.0,19.917,19.9473,19.8792,19.9246,749400.0
2010-04-14 12:00:00,26.32,26.33,26.29,26.33,391500.0,19.9322,19.9398,19.9095,19.9398,391500.0
2010-04-14 12:10:00,26.33,26.42,26.33,26.4,677200.0,19.9398,20.0079,19.9398,19.9928,677200.0
2010-04-14 12:20:00,26.4,26.42,26.34,26.41,242400.0,19.9928,20.0079,19.9473,20.0003,242400.0
2010-04-14 12:30:00,26.41,26.47,26.41,26.43,360800.0,20.0003,20.0458,20.0003,20.0155,360800.0
2010-04-14 12:40:00,26.43,26.44,26.38,26.38,236700.0,20.0155,20.0231,19.9776,19.9776,236700.0
2010-04-14 12:50:00,26.39,26.42,26.35,26.39,797300.0,19.9852,20.0079,19.9549,19.9852,797300.0
2010-04-14 13:00:00,26.39,26.45,26.38,26.45,212800.0,19.9852,20.0306,19.9776,20.0306,212800.0
2010-04-14 13:10:00,26.45,26.46,26.41,26.41,165800.0,20.0306,20.0382,20.0003,20.0003,165800.0
2010-04-14 13:20:00,26.41,26.47,26.4,26.45,783300.0,20.0003,20.0458,19.9928,20.0306,783300.0
2010-04-14 13:30:00,26.45,26.48,26.44,26.47,300300.0,20.0306,20.0533,20.0231,20.0458,300300.0
2010-04-14 13:40:00,26.47,26.48,26.39,26.42,239900.0,20.0458,20.0533,19.9852,20.0079,239900.0
2010-04-14 13:50:00,26.41,26.45,26.41,26.44,265800.0,20.0003,20.0306,20.0003,20.0231,265800.0
2010-04-14 14:00:00,26.45,26.47,26.43,26.46,342300.0,20.0306,20.0458,20.0155,20.0382,342300.0
2010-04-14 14:10:00,26.46,26.49,26.44,26.45,232600.0,20.0382,20.0609,20.0231,20.0306,232600.0
2010-04-14 14:20:00,26.46,26.49,26.44,26.48,135500.0,20.0382,20.0609,20.0231,20.0533,135500.0
2010-04-14 14:30:00,26.48,26.51,26.48,26.5,190100.0,20.0533,20.0761,20.0533,20.0685,190100.0
2010-04-14 14:40:00,26.5,26.5,26.47,26.47,111600.0,20.0685,20.0685,20.0458,20.0458,111600.0
2010-04-14 14:50:00,26.48,26.51,26.46,26.51,246500.0,20.0533,20.0761,20.0382,20.0761,246500.0
2010-04-14 15:00:00,26.5,26.51,26.49,26.5,258100.0,20.0685,20.0761,20.0609,20.0685,258100.0
2010-04-14 15:10:00,26.5,26.5,26.49,26.49,217900.0,20.0685,20.0685,20.0609,20.0609,217900.0
2010-04-14 15:20:00,26.49,26.51,26.48,26.5,486900.0,20.0609,20.0761,20.0533,20.0685,486900.0
2010-04-14 15:30:00,26.51,26.58,26.5,26.56,559800.0,20.0761,20.1291,20.0685,20.1139,559800.0
2010-04-14 15:40:00,26.56,26.62,26.54,26.62,821200.0,20.1139,20.1594,20.0988,20.1594,821200.0
2010-04-14 15:50:00,26.62,26.63,26.58,26.6,1192100.0,20.1594,20.1669,20.1291,20.1442,1192100.0
2010-04-15 09:30:00,26.52,26.61,26.46,26.51,470100.0,20.0836,20.1518,20.0382,20.0761,470100.0
2010-04-15 09:40:00,26.51,26.64,26.49,26.61,653500.0,20.0761,20.1745,20.0609,20.1518,653500.0
2010-04-15 09:50:00,26.61,26.62,26.51,26.52,385100.0,20.1518,20.1594,20.0761,20.0836,385100.0
2010-04-15 10:00:00,26.52,26.55,26.49,26.5,398500.0,20.0836,20.1064,20.0609,20.0685,398500.0
2010-04-15 10:10:00,26.5,26.58,26.5,26.56,303900.0,20.0685,20.1291,20.0685,20.1139,303900.0
2010-04-15 10:20:00,26.56,26.61,26.53,26.54,392800.0,20.1139,20.1518,20.0912,20.0988,392800.0
2010-04-15 10:30:00,26.55,26.61,26.55,26.55,206700.0,20.1064,20.1518,20.1064,20.1064,206700.0
2010-04-15 10:40:00,26.56,26.6,26.55,26.59,191900.0,20.1139,20.1442,20.1064,20.1367,191900.0
2010-04-15 10:50:00,26.59,26.66,26.58,26.65,314400.0,20.1367,20.1897,20.1291,20.1821,314400.0
2010-04-15 11:00:00,26.65,26.65,26.57,26.58,268300.0,20.1821,20.1821,20.1215,20.1291,268300.0
2010-04-15 11:10:00,26.57,26.58,26.53,26.57,206900.0,20.1215,20.1291,20.0912,20.1215,206900.0
2010-04-15 11:20:00,26.57,26.58,26.53,26.55,441100.0,20.1215,20.1291,20.0912,20.1064,441100.0
2010-04-15 11:30:00,26.55,26.58,26.51,26.54,426000.0,20.1064,20.1291,20.0761,20.0988,426000.0
2010-04-15 11:40:00,26.54,26.57,26.53,26.55,329800.0,20.0988,20.1215,20.0912,20.1064,329800.0
2010-04-15 11:50:00,26.55,26.57,26.51,26.53,148700.0,20.1064,20.1215,20.0761,20.0912,148700.0
2010-04-15 12:00:00,26.53,26.53,26.49,26.5,128500.0,20.0912,20.0912,20.0609,20.0685,128500.0
2010-04-15 12:10:00,26.5,26.54,26.47,26.53,343600.0,20.0685,20.0988,20.0458,20.0912,343600.0
2010-04-15 12:20:00,26.52,26.55,26.5,26.52,78300.0,20.0836,20.1064,20.0685,20.0836,78300.0
2010-04-15 12:30:00,26.52,26.58,26.51,26.57,209400.0,20.0836,20.1291,20.0761,20.1215,209400.0
2010-04-15 12:40:00,26.57,26.6,26.54,26.59,88900.0,20.1215,20.1442,20.0988,20.1367,88900.0
2010-04-15 12:50:00,26.59,26.6,26.58,26.6,67700.0,20.1367,20.1442,20.1291,20.1442,67700.0
2010-04-15 13:00:00,26.6,26.63,26.51,26.62,207300.0,20.1442,20.1669,20.0761,20.1594,207300.0
2010-04-15 13:10:00,26.62,26.66,26.62,26.65,153300.0,20.1594,20.1897,20.1594,20.1821,153300.0
2010-04-15 13:20:00,26.65,26.79,26.64,26.78,484800.0,20.1821,20.2881,20.1745,20.2805,484800.0
2010-04-15 13:30:00,26.79,26.8,26.69,26.74,446300.0,20.2881,20.2957,20.2124,20.2502,446300.0
2010-04-15 13:40:00,26.74,26.75,26.69,26.69,193900.0,20.2502,20.2578,20.2124,20.2124,193900.0
2010-04-15 13:50:00,26.7,26.73,26.68,26.69,164800.0,20.22,20.2427,20.2048,20.2124,164800.0
2010-04-15 14:00:00,26.69,26.75,26.69,26.72,197900.0,20.2124,20.2578,20.2124,20.2351,197900.0
2010-04-15 14:10:00,26.71,26.74,26.69,26.72,117800.0,20.2275,20.2502,20.2124,20.2351,117800.0
2010-04-15 14:20:00,26.72,26.73,26.71,26.72,116400.0,20.2351,20.2427,20.2275,20.2351,116400.0
2010-04-15 14:30:00,26.72,26.74,26.7,26.71,131700.0,20.2351,20.2502,20.22,20.2275,131700.0
2010-04-15 14:40:00,26.71,26.75,26.7,26.74,179800.0,20.2275,20.2578,20.22,20.2502,179800.0
2010-04-15 14:50:00,26.74,26.75,26.71,26.75,207800.0,20.2502,20.2578,20.2275,20.2578,207800.0
2010-04-15 15:00:00,26.75,26.76,26.71,26.72,168400.0,20.2578,20.2654,20.2275,20.2351,168400.0
2010-04-15 15:10:00,26.71,26.73,26.67,26.67,235700.0,20.2275,20.2427,20.1972,20.1972,235700.0
2010-04-15 15:20:00,26.67,26.68,26.59,26.59,1143500.0,20.1972,20.2048,20.1367,20.1367,1143500.0
2010-04-15 15:30:00,26.59,26.63,26.58,26.61,442600.0,20.1367,20.1669,20.1291,20.1518,442600.0
2010-04-15 15:40:00,26.6,26.68,26.59,26.66,344500.0,20.1442,20.2048,20.1367,20.1897,344500.0
2010-04-15 15:50:00,26.66,26.69,26.64,26.68,581400.0,20.1897,20.2124,20.1745,20.2048,581400.0
2010-04-16 09:30:00,26.56,26.72,26.48,26.66,1233500.0,20.1139,20.2351,20.0533,20.1897,1233500.0
2010-04-16 09:40:00,26.67,26.68,26.5,26.53,252600.0,20.1972,20.2048,20.0685,20.0912,252600.0
2010-04-16 09:50:00,26.53,26.57,26.36,26.43,552800.0,20.0912,20.1215,19.9625,20.0155,552800.0
2010-04-16 10:00:00,26.43,26.53,26.4,26.48,212400.0,20.0155,20.0912,19.9928,20.0533,212400.0
2010-04-16 10:10:00,26.48,26.54,26.48,26.53,143100.0,20.0533,20.0988,20.0533,20.0912,143100.0
2010-04-16 10:20:00,26.54,26.54,26.48,26.48,193200.0,20.0988,20.0988,20.0533,20.0533,193200.0
2010-04-16 10:30:00,26.48,26.53,26.43,26.44,339000.0,20.0533,20.0912,20.0155,20.0231,339000.0
2010-04-16 10:40:00,26.44,26.49,26.4,26.41,243200.0,20.0231,20.0609,19.9928,20.0003,243200.0
2010-04-16 10:50:00,26.41,26.43,26.3,26.38,374200.0,20.0003,20.0155,19.917,19.9776,374200.0
2010-04-16 11:00:00,26.38,26.44,26.36,26.4,167800.0,19.9776,20.0231,19.9625,19.9928,167800.0
2010-04-16 11:10:00,26.4,26.42,26.29,26.31,515700.0,19.9928,20.0079,19.9095,19.9246,515700.0
2010-04-16 11:20:00,26.31,26.39,26.3,26.34,328100.0,19.9246,19.9852,19.917,19.9473,328100.0
2010-04-16 11:30:00,26.34,26.34,26.29,26.3,369300.0,19.9473,19.9473,19.9095,19.917,369300.0
2010-04-16 11:40:00,26.3,26.33,26.27,26.27,183900.0,19.917,19.9398,19.8943,19.8943,183900.0
2010-04-16 11:50:00,26.27,26.33,26.22,26.23,473100.0,19.8943,19.9398,19.8565,19.864,473100.0
2010-04-16 12:00:00,26.24,26.29,26.19,26.27,244700.0,19.8716,19.9095,19.8337,19.8943,244700.0
2010-04-16 12:10:00,26.28,26.31,26.25,26.29,256000.0,19.9019,19.9246,19.8792,19.9095,256000.0
2010-04-16 12:20:00,26.28,26.3,26.22,26.23,117100.0,19.9019,19.917,19.8565,19.864,117100.0
2010-04-16 12:30:00,26.23,26.23,26.13,26.14,209500.0,19.864,19.864,19.7883,19.7959,209500.0
2010-04-16 12:40:00,26.14,26.24,26.12,26.23,247100.0,19.7959,19.8716,19.7807,19.864,247100.0
2010-04-16 12:50:00,26.22,26.3,26.2,26.26,246300.0,19.8565,19.917,19.8413,19.8867,246300.0
2010-04-16 13:00:00,26.26,26.29,26.22,26.26,263100.0,19.8867,19.9095,19.8565,19.8867,263100.0
2010-04-16 13:10:00,26.26,26.27,26.2,26.22,316400.0,19.8867,19.8943,19.8413,19.8565,316400.0
2010-04-16 13:20:00,26.22,26.24,26.17,26.23,166000.0,19.8565,19.8716,19.8186,19.864,166000.0
2010-04-16 13:30:00,26.22,26.25,26.2,26.24,176600.0,19.8565,19.8792,19.8413,19.8716,176600.0
2010-04-16 13:40:00,26.25,26.28,26.23,26.26,232300.0,19.8792,19.9019,19.864,19.8867,232300.0
2010-04-16 13:50:00,26.26,26.32,26.26,26.32,289600.0,19.8867,19.9322,19.8867,19.9322,289600.0
2010-04-16 14:00:00,26.32,26.39,26.29,26.37,309800.0,19.9322,19.9852,19.9095,19.97,309800.0
2010-04-16 14:10:00,26.37,26.41,26.36,26.37,202200.0,19.97,20.0003,19.9625,19.97,202200.0
2010-04-16 14:20:00,26.38,26.39,26.35,26.38,123800.0,19.9776,19.9852,19.9549,19.9776,123800.0
2010-04-16 14:30:00,26.36,26.38,26.31,26.34,392700.0,19.9625,19.9776,19.9246,19.9473,392700.0
2010-04-16 14:40:00,26.34,26.41,26.34,26.38,333900.0,19.9473,20.0003,19.9473,19.9776,333900.0
2010-04-16 14:50:00,26.39,26.41,26.36,26.36,224400.0,19.9852,20.0003,19.9625,19.9625,224400.0
2010-04-16 15:00:00,26.36,26.4,26.34,26.4,328100.0,19.9625,19.9928,19.9473,19.9928,328100.0
2010-04-16 15:10:00,26.4,26.41,26.37,26.4,362400.0,19.9928,20.0003,19.97,19.9928,362400.0
2010-04-16 15:20:00,26.4,26.4,26.34,26.37,370200.0,19.9928,19.9928,19.9473,19.97,370200.0
2010-04-16 15:30:00,26.36,26.39,26.33,26.38,272500.0,19.9625,19.9852,19.9398,19.9776,272500.0
2010-04-16 15:40:00,26.38,26.42,26.35,26.35,396700.0,19.9776,20.0079,19.9549,19.9549,396700.0
2010-04-16 15:50:00,26.35,26.36,26.29,26.29,740200.0,19.9549,19.9625,19.9095,19.9095,740200.0
2010-04-19 09:30:00,26.22,26.35,26.19,26.21,776900.0,19.924,20.0228,19.9012,19.9164,776900.0
2010-04-19 09:40:00,26.21,26.29,26.13,26.26,544300.0,19.9164,19.9772,19.8556,19.9544,544300.0
2010-04-19 09:50:00,26.25,26.3,26.21,26.28,323900.0,19.9468,19.9848,19.9164,19.9696,323900.0
2010-04-19 10:00:00,26.28,26.32,26.25,26.3,321900.0,19.9696,20.0,19.9468,19.9848,321900.0
2010-04-19 10:10:00,26.31,26.34,26.26,26.3,173000.0,19.9924,20.0152,19.9544,19.9848,173000.0
2010-04-19 10:20:00,26.3,26.3,26.15,26.22,332400.0,19.9848,19.9848,19.8708,19.924,332400.0
2010-04-19 10:30:00,26.21,26.24,26.18,26.24,230000.0,19.9164,19.9392,19.8936,19.9392,230000.0
2010-04-19 10:40:00,26.24,26.25,26.2,26.2,164900.0,19.9392,19.9468,19.9088,19.9088,164900.0
2010-04-19 10:50:00,26.2,26.22,26.17,26.17,155000.0,19.9088,19.924,19.886,19.886,155000.0
2010-04-19 11:00:00,26.18,26.21,26.15,26.17,161000.0,19.8936,19.9164,19.8708,19.886,161000.0
2010-04-19 11:10:00,26.17,26.18,26.09,26.1,254100.0,19.886,19.8936,19.8252,19.8328,254100.0
2010-04-19 11:20:00,26.1,26.15,26.09,26.15,227600.0,19.8328,19.8708,19.8252,19.8708,227600.0
2010-04-19 11:30:00,26.15,26.17,26.11,26.12,118600.0,19.8708,19.886,19.8404,19.848,118600.0
2010-04-19 11:40:00,26.12,26.15,26.05,26.06,198600.0,19.848,19.8708,19.7948,19.8024,198600.0
2010-04-19 11:50:00,26.06,26.07,25.97,25.97,323300.0,19.8024,19.81,19.734,19.734,323300.0
2010-04-19 12:00:00,25.97,26.02,25.97,25.97,232900.0,19.734,19.772,19.734,19.734,232900.0
2010-04-19 12:10:00,25.97,26.01,25.92,26.0,351100.0,19.734,19.7644,19.6961,19.7568,351100.0
2010-04-19 12:20:00,26.01,26.12,26.0,26.1,358400.0,19.7644,19.848,19.7568,19.8328,358400.0
2010-04-19 12:30:00,26.1,26.12,26.08,26.1,142600.0,19.8328,19.848,19.8176,19.8328,142600.0
2010-04-19 12:40:00,26.1,26.16,26.1,26.12,131200.0,19.8328,19.8784,19.8328,19.848,131200.0
2010-04-19 12:50:00,26.12,26.14,26.12,26.13,123800.0,19.848,19.8632,19.848,19.8556,123800.0
2010-04-19 13:00:00,26.12,26.13,26.09,26.11,179700.0,19.848,19.8556,19.8252,19.8404,179700.0
2010-04-19 13:10:00,26.1,26.15,26.1,26.14,184300.0,19.8328,19.8708,19.8328,19.8632,184300.0
2010-04-19 13:20:00,26.13,26.17,26.13,26.15,185000.0,19.8556,19.886,19.8556,19.8708,185000.0
2010-04-19 13:30:00,26.16,26.17,26.15,26.15,131800.0,19.8784,19.886,19.8708,19.8708,131800.0
2010-04-19 13:40:00,26.15,26.17,26.13,26.15,167100.0,19.8708,19.886,19.8556,19.8708,167100.0
2010-04-19 13:50:00,26.14,26.15,26.1,26.15,286600.0,19.8632,19.8708,19.8328,19.8708,286600.0
2010-04-19 14:00:00,26.14,26.23,26.14,26.2,166600.0,19.8632,19.9316,19.8632,19.9088,166600.0
2010-04-19 14:10:00,26.21,26.31,26.2,26.31,167600.0,19.9164,19.9924,19.9088,19.9924,167600.0
2010-04-19 14:20:00,26.31,26.34,26.27,26.31,173600.0,19.9924,20.0152,19.962,19.9924,173600.0
2010-04-19 14:30:00,26.31,26.36,26.29,26.34,165400.0,19.9924,20.0304,19.9772,20.0152,165400.0
2010-04-19 14:40:00,26.33,26.37,26.3,26.31,220800.0,20.0076,20.038,19.9848,19.9924,220800.0
2010-04-19 14:50:00,26.32,26.38,26.3,26.37,155700.0,20.0,20.0456,19.9848,20.038,155700.0
2010-04-19 15:00:00,26.37,26.46,26.36,26.38,566900.0,20.038,20.1064,20.0304,20.0456,566900.0
2010-04-19 15:10:00,26.38,26.42,26.33,26.34,271800.0,20.0456,20.076,20.0076,20.0152,271800.0
2010-04-19 15:20:00,26.33,26.39,26.33,26.36,363500.0,20.0076,20.0532,20.0076,20.0304,363500.0
2010-04-19 15:30:00,26.37,26.39,26.34,26.38,310700.0,20.038,20.0532,20.0152,20.0456,310700.0
2010-04-19 15:40:00,26.38,26.43,26.35,26.42,353100.0,20.0456,20.0836,20.0228,20.076,353100.0
2010-04-19 15:50:00,26.42,26.45,26.39,26.45,435000.0,20.076,20.0988,20.0532,20.0988,435000.0
2010-04-20 09:30:00,26.54,26.81,26.54,26.75,739300.0,20.1672,20.3723,20.1672,20.3268,739300.0
2010-04-20 09:40:00,26.75,26.83,26.66,26.81,529700.0,20.3268,20.3875,20.2584,20.3723,529700.0
2010-04-20 09:50:00,26.81,26.86,26.77,26.78,502700.0,20.3723,20.4103,20.3419,20.3495,502700.0
2010-04-20 10:00:00,26.78,26.8,26.67,26.72,407900.0,20.3495,20.3647,20.266,20.304,407900.0
2010-04-20 10:10:00,26.71,26.75,26.59,26.6,375500.0,20.2964,20.3268,20.2052,20.2128,375500.0
2010-04-20 10:20:00,26.6,26.7,26.56,26.69,343100.0,20.2128,20.2888,20.1824,20.2812,343100.0
2010-04-20 10:30:00,26.69,26.79,26.67,26.79,581900.0,20.2812,20.3571,20.266,20.3571,581900.0
2010-04-20 10:40:00,26.79,26.84,26.78,26.83,346700.0,20.3571,20.3951,20.3495,20.3875,346700.0
2010-04-20 10:50:00,26.83,26.84,26.79,26.81,292900.0,20.3875,20.3951,20.3571,20.3723,292900.0
2010-04-20 11:00:00,26.81,26.84,26.79,26.82,588200.0,20.3723,20.3951,20.3571,20.3799,588200.0
2010-04-20 11:10:00,26.82,26.87,26.8,26.86,284700.0,20.3799,20.4179,20.3647,20.4103,284700.0
2010-04-20 11:20:00,26.86,26.91,26.85,26.87,193000.0,20.4103,20.4483,20.4027,20.4179,193000.0
2010-04-20 11:30:00,26.87,26.88,26.83,26.84,275000.0,20.4179,20.4255,20.3875,20.3951,275000.0
2010-04-20 11:40:00,26.84,26.88,26.83,26.86,193700.0,20.3951,20.4255,20.3875,20.4103,193700.0
2010-04-20 11:50:00,26.87,26.91,26.86,26.89,232600.0,20.4179,20.4483,20.4103,20.4331,232600.0
2010-04-20 12:00:00,26.89,26.95,26.88,26.95,151500.0,20.4331,20.4787,20.4255,20.4787,151500.0
2010-04-20 12:10:00,26.95,26.98,26.91,26.94,263800.0,20.4787,20.5015,20.4483,20.4711,263800.0
2010-04-20 12:20:00,26.94,26.96,26.86,26.86,163700.0,20.4711,20.4863,20.4103,20.4103,163700.0
2010-04-20 12:30:00,26.86,26.89,26.85,26.87,154900.0,20.4103,20.4331,20.4027,20.4179,154900.0
2010-04-20 12:40:00,26.87,26.89,26.85,26.85,114300.0,20.4179,20.4331,20.4027,20.4027,114300.0
2010-04-20 12:50:00,26.85,26.88,26.84,26.86,115800.0,20.4027,20.4255,20.3951,20.4103,115800.0
2010-04-20 13:00:00,26.87,26.89,26.86,26.88,152800.0,20.4179,20.4331,20.4103,20.4255,152800.0
2010-04-20 13:10:00,26.88,26.89,26.86,26.86,133100.0,20.4255,20.4331,20.4103,20.4103,133100.0
2010-04-20 13:20:00,26.87,26.92,26.86,26.92,200200.0,20.4179,20.4559,20.4103,20.4559,200200.0
2010-04-20 13:30:00,26.92,26.94,26.9,26.9,885300.0,20.4559,20.4711,20.4407,20.4407,885300.0
2010-04-20 13:40:00,26.9,26.9,26.86,26.89,122200.0,20.4407,20.4407,20.4103,20.4331,122200.0
2010-04-20 13:50:00,26.89,26.91,26.84,26.84,369500.0,20.4331,20.4483,20.3951,20.3951,369500.0
2010-04-20 14:00:00,26.85,26.87,26.82,26.83,199000.0,20.4027,20.4179,20.3799,20.3875,199000.0
2010-04-20 14:10:00,26.82,26.84,26.81,26.83,144100.0,20.3799,20.3951,20.3723,20.3875,144100.0
2010-04-20 14:20:00,26.82,26.83,26.8,26.8,96800.0,20.3799,20.3875,20.3647,20.3647,96800.0
2010-04-20 14:30:00,26.8,26.8,26.75,26.78,147600.0,20.3647,20.3647,20.3268,20.3495,147600.0
2010-04-20 14:40:00,26.78,26.82,26.77,26.82,151900.0,20.3495,20.3799,20.3419,20.3799,151900.0
2010-04-20 14:50:00,26.82,26.82,26.76,26.78,291100.0,20.3799,20.3799,20.3343,20.3495,291100.0
2010-04-20 15:00:00,26.79,26.79,26.72,26.75,377200.0,20.3571,20.3571,20.304,20.3268,377200.0
2010-04-20 15:10:00,26.75,26.75,26.69,26.69,215300.0,20.3268,20.3268,20.2812,20.2812,215300.0
2010-04-20 15:20:00,26.69,26.7,26.65,26.65,393000.0,20.2812,20.2888,20.2508,20.2508,393000.0
2010-04-20 15:30:00,26.65,26.66,26.63,26.64,454300.0,20.2508,20.2584,20.2356,20.2432,454300.0
2010-04-20 15:40:00,26.65,26.65,26.6,26.62,591600.0,20.2508,20.2508,20.2128,20.228,591600.0
2010-04-20 15:50:00,26.61,26.64,26.6,26.63,796000.0,20.2204,20.2432,20.2128,20.2356,796000.0
2010-04-21 09:30:00,26.7,26.79,26.6,26.73,338500.0,20.2888,20.3571,20.2128,20.3116,338500.0
2010-04-21 09:40:00,26.74,26.77,26.65,26.7,556500.0,20.3192,20.3419,20.2508,20.2888,556500.0
2010-04-21 09:50:00,26.7,26.7,26.61,26.64,244200.0,20.2888,20.2888,20.2204,20.2432,244200.0
2010-04-21 10:00:00,26.64,26.65,26.56,26.62,233200.0,20.2432,20.2508,20.1824,20.228,233200.0
2010-04-21 10:10:00,26.62,26.64,26.55,26.56,222800.0,20.228,20.2432,20.1748,20.1824,222800.0
2010-04-21 10:20:00,26.56,26.62,26.54,26.6,310500.0,20.1824,20.228,20.1672,20.2128,310500.0
2010-04-21 10:30:00,26.6,26.65,26.53,26.61,320700.0,20.2128,20.2508,20.1596,20.2204,320700.0
2010-04-21 10:40:00,26.62,26.71,26.61,26.66,156800.0,20.228,20.2964,20.2204,20.2584,156800.0
2010-04-21 10:50:00,26.66,26.71,26.63,26.63,143200.0,20.2584,20.2964,20.2356,20.2356,143200.0
2010-04-21 11:00:00,26.63,26.68,26.62,26.66,245000.0,20.2356,20.2736,20.228,20.2584,245000.0
2010-04-21 11:10:00,26.65,26.66,26.59,26.6,216000.0,20.2508,20.2584,20.2052,20.2128,216000.0
2010-04-21 11:20:00,26.61,26.63,26.51,26.54,195000.0,20.2204,20.2356,20.1444,20.1672,195000.0
2010-04-21 11:30:00,26.55,26.55,26.44,26.49,603300.0,20.1748,20.1748,20.0912,20.1292,603300.0
2010-04-21 11:40:00,26.49,26.62,26.43,26.47,234500.0,20.1292,20.228,20.0836,20.114,234500.0
2010-04-21 11:50:00,26.47,26.51,26.45,26.49,137800.0,20.114,20.1444,20.0988,20.1292,137800.0
2010-04-21 12:00:00,26.49,26.53,26.48,26.51,136000.0,20.1292,20.1596,20.1216,20.1444,136000.0
2010-04-21 12:10:00,26.5,26.53,26.5,26.5,133700.0,20.1368,20.1596,20.1368,20.1368,133700.0
2010-04-21 12:20:00,26.51,26.55,26.5,26.55,133200.0,20.1444,20.1748,20.1368,20.1748,133200.0
2010-04-21 12:30:00,26.55,26.62,26.54,26.59,216000.0,20.1748,20.228,20.1672,20.2052,216000.0
2010-04-21 12:40:00,26.59,26.68,26.59,26.63,138800.0,20.2052,20.2736,20.2052,20.2356,138800.0
2010-04-21 12:50:00,26.63,26.64,26.57,26.57,112300.0,20.2356,20.2432,20.19,20.19,112300.0
2010-04-21 13:00:00,26.58,26.62,26.56,26.59,127800.0,20.1976,20.228,20.1824,20.2052,127800.0
2010-04-21 13:10:00,26.59,26.62,26.58,26.62,202800.0,20.2052,20.228,20.1976,20.228,202800.0
2010-04-21 13:20:00,26.62,26.65,26.61,26.64,174700.0,20.228,20.2508,20.2204,20.2432,174700.0
2010-04-21 13:30:00,26.64,26.66,26.63,26.66,130300.0,20.2432,20.2584,20.2356,20.2584,130300.0
2010-04-21 13:40:00,26.66,26.7,26.65,26.69,160100.0,20.2584,20.2888,20.2508,20.2812,160100.0
2010-04-21 13:50:00,26.69,26.77,26.67,26.76,169500.0,20.2812,20.3419,20.266,20.3343,169500.0
2010-04-21 14:00:00,26.77,26.77,26.73,26.74,292200.0,20.3419,20.3419,20.3116,20.3192,292200.0
2010-04-21 14:10:00,26.74,26.75,26.64,26.65,164600.0,20.3192,20.3268,20.2432,20.2508,164600.0
2010-04-21 14:20:00,26.64,26.65,26.54,26.57,177000.0,20.2432,20.2508,20.1672,20.19,177000.0
2010-04-21 14:30:00,26.57,26.6,26.52,26.53,193700.0,20.19,20.2128,20.152,20.1596,193700.0
2010-04-21 14:40:00,26.54,26.57,26.53,26.56,137100.0,20.1672,20.19,20.1596,20.1824,137100.0
2010-04-21 14:50:00,26.57,26.59,26.56,26.58,72900.0,20.19,20.2052,20.1824,20.1976,72900.0
2010-04-21 15:00:00,26.59,26.63,26.59,26.62,159600.0,20.2052,20.2356,20.2052,20.228,159600.0
2010-04-21 15:10:00,26.61,26.63,26.57,26.63,222300.0,20.2204,20.2356,20.19,20.2356,222300.0
2010-04-21 15:20:00,26.62,26.62,26.56,26.56,389600.0,20.228,20.228,20.1824,20.1824,389600.0
2010-04-21 15:30:00,26.57,26.66,26.56,26.65,203800.0,20.19,20.2584,20.1824,20.2508,203800.0
2010-04-21 15:40:00,26.65,26.72,26.64,26.7,281900.0,20.2508,20.304,20.2432,20.2888,281900.0
2010-04-21 15:50:00,26.7,26.71,26.65,26.65,566900.0,20.2888,20.2964,20.2508,20.2508,566900.0
2010-04-22 09:30:00,26.61,26.66,26.45,26.62,439500.0,20.2204,20.2584,20.0988,20.228,439500.0
2010-04-22 09:40:00,26.61,26.61,26.47,26.57,507900.0,20.2204,20.2204,20.114,20.19,507900.0
2010-04-22 09:50:00,26.57,26.77,26.54,26.75,242500.0,20.19,20.3419,20.1672,20.3268,242500.0
2010-04-22 10:00:00,26.74,26.79,26.65,26.69,264400.0,20.3192,20.3571,20.2508,20.2812,264400.0
2010-04-22 10:10:00,26.69,26.74,26.63,26.66,212700.0,20.2812,20.3192,20.2356,20.2584,212700.0
2010-04-22 10:20:00,26.66,26.74,26.58,26.72,240300.0,20.2584,20.3192,20.1976,20.304,240300.0
2010-04-22 10:30:00,26.73,26.93,26.67,26.87,500400.0,20.3116,20.4635,20.266,20.4179,500400.0
2010-04-22 10:40:00,26.88,26.97,26.84,26.91,322500.0,20.4255,20.4939,20.3951,20.4483,322500.0
2010-04-22 10:50:00,26.91,26.95,26.83,26.85,237400.0,20.4483,20.4787,20.3875,20.4027,237400.0
2010-04-22 11:00:00,26.85,26.86,26.78,26.8,196700.0,20.4027,20.4103,20.3495,20.3647,196700.0
2010-04-22 11:10:00,26.8,26.8,26.69,26.72,273000.0,20.3647,20.3647,20.2812,20.304,273000.0
2010-04-22 11:20:00,26.72,26.74,26.7,26.74,349300.0,20.304,20.3192,20.2888,20.3192,349300.0
2010-04-22 11:30:00,26.74,26.75,26.71,26.73,175500.0,20.3192,20.3268,20.2964,20.3116,175500.0
2010-04-22 11:40:00,26.73,26.74,26.68,26.69,165900.0,20.3116,20.3192,20.2736,20.2812,165900.0
2010-04-22 11:50:00,26.69,26.73,26.67,26.7,204700.0,20.2812,20.3116,20.266,20.2888,204700.0
2010-04-22 12:00:00,26.7,26.72,26.68,26.72,174500.0,20.2888,20.304,20.2736,20.304,174500.0
2010-04-22 12:10:00,26.72,26.73,26.69,26.7,146600.0,20.304,20.3116,20.2812,20.2888,146600.0
2010-04-22 12:20:00,26.71,26.77,26.68,26.77,160000.0,20.2964,20.3419,20.2736,20.3419,160000.0
2010-04-22 12:30:00,26.76,26.78,26.72,26.77,518100.0,20.3343,20.3495,20.304,20.3419,518100.0
2010-04-22 12:40:00,26.77,26.78,26.75,26.76,526500.0,20.3419,20.3495,20.3268,20.3343,526500.0
2010-04-22 12:50:00,26.76,26.82,26.73,26.81,188500.0,20.3343,20.3799,20.3116,20.3723,188500.0
2010-04-22 13:00:00,26.81,26.96,26.8,26.95,440100.0,20.3723,20.4863,20.3647,20.4787,440100.0
2010-04-22 13:10:00,26.95,27.0,26.95,26.97,362100.0,20.4787,20.5167,20.4787,20.4939,362100.0
2010-04-22 13:20:00,26.97,27.05,26.96,27.0,312000.0,20.4939,20.5547,20.4863,20.5167,312000.0
2010-04-22 13:30:00,27.0,27.03,26.99,27.03,218600.0,20.5167,20.5395,20.5091,20.5395,218600.0
2010-04-22 13:40:00,27.02,27.12,27.02,27.09,298400.0,20.5319,20.6079,20.5319,20.5851,298400.0
2010-04-22 13:50:00,27.1,27.19,27.09,27.18,512400.0,20.5927,20.6611,20.5851,20.6535,512400.0
2010-04-22 14:00:00,27.19,27.27,27.18,27.26,649700.0,20.6611,20.7219,20.6535,20.7143,649700.0
2010-04-22 14:10:00,27.25,27.26,27.21,27.23,363500.0,20.7067,20.7143,20.6763,20.6915,363500.0
2010-04-22 14:20:00,27.24,27.31,27.22,27.31,342900.0,20.6991,20.7523,20.6839,20.7523,342900.0
2010-04-22 14:30:00,27.31,27.31,27.26,27.29,409500.0,20.7523,20.7523,20.7143,20.7371,409500.0
2010-04-22 14:40:00,27.29,27.31,27.28,27.29,202700.0,20.7371,20.7523,20.7295,20.7371,202700.0
2010-04-22 14:50:00,27.28,27.32,27.23,27.31,333100.0,20.7295,20.7599,20.6915,20.7523,333100.0
2010-04-22 15:00:00,27.31,27.33,27.29,27.31,260200.0,20.7523,20.7675,20.7371,20.7523,260200.0
2010-04-22 15:10:00,27.31,27.36,27.3,27.36,201300.0,20.7523,20.7903,20.7447,20.7903,201300.0
2010-04-22 15:20:00,27.36,27.46,27.35,27.44,420300.0,20.7903,20.8663,20.7827,20.8511,420300.0
2010-04-22 15:30:00,27.43,27.5,27.43,27.48,775800.0,20.8435,20.8967,20.8435,20.8815,775800.0
2010-04-22 15:40:00,27.48,27.67,27.48,27.66,1256800.0,20.8815,21.0258,20.8815,21.0182,1256800.0
2010-04-22 15:50:00,27.66,27.7,27.53,27.53,2087600.0,21.0182,21.0486,20.9195,20.9195,2087600.0
2010-04-23 09:30:00,27.56,27.61,27.31,27.55,916000.0,20.9423,20.9802,20.7523,20.9347,916000.0
2010-04-23 09:40:00,27.54,27.7,27.52,27.7,670300.0,20.9271,21.0486,20.9119,21.0486,670300.0
2010-04-23 09:50:00,27.69,27.89,27.69,27.85,893200.0,21.041,21.193,21.041,21.1626,893200.0
2010-04-23 10:00:00,27.85,28.06,27.85,28.01,1684200.0,21.1626,21.3222,21.1626,21.2842,1684200.0
2010-04-23 10:10:00,28.01,28.04,27.95,27.98,609400.0,21.2842,21.307,21.2386,21.2614,609400.0
2010-04-23 10:20:00,27.98,28.01,27.86,27.88,890400.0,21.2614,21.2842,21.1702,21.1854,890400.0
2010-04-23 10:30:00,27.87,27.89,27.8,27.81,793400.0,21.1778,21.193,21.1246,21.1322,793400.0
2010-04-23 10:40:00,27.81,27.86,27.76,27.78,658400.0,21.1322,21.1702,21.0942,21.1094,658400.0
2010-04-23 10:50:00,27.78,27.84,27.7,27.73,429400.0,21.1094,21.155,21.0486,21.0714,429400.0
2010-04-23 11:00:00,27.74,27.83,27.71,27.81,540900.0,21.079,21.1474,21.0562,21.1322,540900.0
2010-04-23 11:10:00,27.8,27.92,27.79,27.9,250700.0,21.1246,21.2158,21.117,21.2006,250700.0
2010-04-23 11:20:00,27.91,27.95,27.84,27.85,262700.0,21.2082,21.2386,21.155,21.1626,262700.0
2010-04-23 11:30:00,27.85,27.9,27.84,27.88,475200.0,21.1626,21.2006,21.155,21.1854,475200.0
2010-04-23 11:40:00,27.88,27.91,27.85,27.89,253500.0,21.1854,21.2082,21.1626,21.193,253500.0
2010-04-23 11:50:00,27.9,27.94,27.88,27.92,287700.0,21.2006,21.231,21.1854,21.2158,287700.0
2010-04-23 12:00:00,27.92,27.93,27.85,27.85,240000.0,21.2158,21.2234,21.1626,21.1626,240000.0
2010-04-23 12:10:00,27.85,27.91,27.84,27.86,390000.0,21.1626,21.2082,21.155,21.1702,390000.0
2010-04-23 12:20:00,27.86,27.9,27.83,27.9,186100.0,21.1702,21.2006,21.1474,21.2006,186100.0
2010-04-23 12:30:00,27.9,27.92,27.87,27.91,209000.0,21.2006,21.2158,21.1778,21.2082,209000.0
2010-04-23 12:40:00,27.9,27.92,27.89,27.9,125000.0,21.2006,21.2158,21.193,21.2006,125000.0
2010-04-23 12:50:00,27.9,27.95,27.88,27.94,100300.0,21.2006,21.2386,21.1854,21.231,100300.0
2010-04-23 13:00:00,27.94,28.0,27.91,27.99,194900.0,21.231,21.2766,21.2082,21.269,194900.0
2010-04-23 13:10:00,27.99,28.0,27.97,27.97,209300.0,21.269,21.2766,21.2538,21.2538,209300.0
2010-04-23 13:20:00,27.97,28.04,27.97,28.01,394400.0,21.2538,21.307,21.2538,21.2842,394400.0
2010-04-23 13:30:00,28.02,28.06,28.01,28.05,212600.0,21.2918,21.3222,21.2842,21.3146,212600.0
2010-04-23 13:40:00,28.05,28.09,28.03,28.07,189300.0,21.3146,21.345,21.2994,21.3298,189300.0
2010-04-23 13:50:00,28.08,28.08,28.05,28.08,128000.0,21.3374,21.3374,21.3146,21.3374,128000.0
2010-04-23 14:00:00,28.07,28.07,28.03,28.04,219500.0,21.3298,21.3298,21.2994,21.307,219500.0
2010-04-23 14:10:00,28.03,28.08,28.03,28.07,181900.0,21.2994,21.3374,21.2994,21.3298,181900.0
2010-04-23 14:20:00,28.06,28.13,28.06,28.12,306900.0,21.3222,21.3754,21.3222,21.3678,306900.0
2010-04-23 14:30:00,28.12,28.16,28.07,28.15,290300.0,21.3678,21.3982,21.3298,21.3906,290300.0
2010-04-23 14:40:00,28.16,28.17,28.15,28.17,204100.0,21.3982,21.4058,21.3906,21.4058,204100.0
2010-04-23 14:50:00,28.17,28.22,28.16,28.21,461300.0,21.4058,21.4438,21.3982,21.4362,461300.0
2010-04-23 15:00:00,28.22,28.25,28.15,28.15,624500.0,21.4438,21.4666,21.3906,21.3906,624500.0
2010-04-23 15:10:00,28.15,28.18,28.12,28.17,392500.0,21.3906,21.4134,21.3678,21.4058,392500.0
2010-04-23 15:20:00,28.18,28.23,28.12,28.21,473300.0,21.4134,21.4514,21.3678,21.4362,473300.0
2010-04-23 15:30:00,28.21,28.24,28.18,28.2,1053000.0,21.4362,21.459,21.4134,21.4286,1053000.0
2010-04-23 15:40:00,28.2,28.25,28.18,28.23,686200.0,21.4286,21.4666,21.4134,21.4514,686200.0
2010-04-23 15:50:00,28.24,28.24,28.21,28.21,962000.0,21.459,21.459,21.4362,21.4362,962000.0
2010-04-26 09:30:00,28.13,28.53,28.13,28.53,815700.0,21.3754,21.6793,21.3754,21.6793,815700.0
2010-04-26 09:40:00,28.53,28.54,28.42,28.51,1503500.0,21.6793,21.6869,21.5957,21.6641,1503500.0
2010-04-26 09:50:00,28.51,28.53,28.37,28.4,1221600.0,21.6641,21.6793,21.5578,21.5806,1221600.0
2010-04-26 10:00:00,28.41,28.46,28.35,28.38,500300.0,21.5881,21.6261,21.5426,21.5654,500300.0
2010-04-26 10:10:00,28.39,28.53,28.37,28.45,431600.0,21.573,21.6793,21.5578,21.6185,431600.0
2010-04-26 10:20:00,28.45,28.49,28.41,28.48,480100.0,21.6185,21.6489,21.5881,21.6413,480100.0
2010-04-26 10:30:00,28.48,28.53,28.43,28.44,1142000.0,21.6413,21.6793,21.6033,21.6109,1142000.0
2010-04-26 10:40:00,28.44,28.51,28.43,28.51,259300.0,21.6109,21.6641,21.6033,21.6641,259300.0
2010-04-26 10:50:00,28.5,28.51,28.47,28.48,400600.0,21.6565,21.6641,21.6337,21.6413,400600.0
2010-04-26 11:00:00,28.48,28.5,28.46,28.5,228500.0,21.6413,21.6565,21.6261,21.6565,228500.0
2010-04-26 11:10:00,28.49,28.52,28.46,28.51,584700.0,21.6489,21.6717,21.6261,21.6641,584700.0
2010-04-26 11:20:00,28.51,28.52,28.48,28.49,278300.0,21.6641,21.6717,21.6413,21.6489,278300.0
2010-04-26 11:30:00,28.49,28.5,28.41,28.45,337000.0,21.6489,21.6565,21.5881,21.6185,337000.0
2010-04-26 11:40:00,28.45,28.48,28.44,28.47,215100.0,21.6185,21.6413,21.6109,21.6337,215100.0
2010-04-26 11:50:00,28.47,28.49,28.44,28.49,269200.0,21.6337,21.6489,21.6109,21.6489,269200.0
2010-04-26 12:00:00,28.48,28.49,28.41,28.42,297200.0,21.6413,21.6489,21.5881,21.5957,297200.0
2010-04-26 12:10:00,28.43,28.44,28.4,28.42,224000.0,21.6033,21.6109,21.5806,21.5957,224000.0
2010-04-26 12:20:00,28.41,28.43,28.4,28.42,198500.0,21.5881,21.6033,21.5806,21.5957,198500.0
2010-04-26 12:30:00,28.42,28.46,28.41,28.46,436800.0,21.5957,21.6261,21.5881,21.6261,436800.0
2010-04-26 12:40:00,28.45,28.46,28.42,28.44,335800.0,21.6185,21.6261,21.5957,21.6109,335800.0
2010-04-26 12:50:00,28.44,28.45,28.41,28.43,253700.0,21.6109,21.6185,21.5881,21.6033,253700.0
2010-04-26 13:00:00,28.44,28.47,28.4,28.4,238900.0,21.6109,21.6337,21.5806,21.5806,238900.0
2010-04-26 13:10:00,28.4,28.45,28.39,28.44,400200.0,21.5806,21.6185,21.573,21.6109,400200.0
2010-04-26 13:20:00,28.45,28.45,28.42,28.43,101900.0,21.6185,21.6185,21.5957,21.6033,101900.0
2010-04-26 13:30:00,28.44,28.45,28.39,28.39,266900.0,21.6109,21.6185,21.573,21.573,266900.0
2010-04-26 13:40:00,28.4,28.47,28.4,28.47,152800.0,21.5806,21.6337,21.5806,21.6337,152800.0
2010-04-26 13:50:00,28.47,28.48,28.45,28.46,145700.0,21.6337,21.6413,21.6185,21.6261,145700.0
2010-04-26 14:00:00,28.47,28.47,28.45,28.46,197700.0,21.6337,21.6337,21.6185,21.6261,197700.0
2010-04-26 14:10:00,28.46,28.47,28.45,28.47,304300.0,21.6261,21.6337,21.6185,21.6337,304300.0
2010-04-26 14:20:00,28.47,28.49,28.46,28.47,205300.0,21.6337,21.6489,21.6261,21.6337,205300.0
2010-04-26 14:30:00,28.46,28.47,28.42,28.44,158100.0,21.6261,21.6337,21.5957,21.6109,158100.0
2010-04-26 14:40:00,28.43,28.44,28.42,28.43,261800.0,21.6033,21.6109,21.5957,21.6033,261800.0
2010-04-26 14:50:00,28.44,28.44,28.39,28.4,437400.0,21.6109,21.6109,21.573,21.5806,437400.0
2010-04-26 15:00:00,28.39,28.4,28.33,28.34,260200.0,21.573,21.5806,21.5274,21.535,260200.0
2010-04-26 15:10:00,28.33,28.34,28.29,28.29,511600.0,21.5274,21.535,21.497,21.497,511600.0
2010-04-26 15:20:00,28.29,28.31,28.24,28.25,602700.0,21.497,21.5122,21.459,21.4666,602700.0
2010-04-26 15:30:00,28.25,28.26,28.24,28.25,474800.0,21.4666,21.4742,21.459,21.4666,474800.0
2010-04-26 15:40:00,28.24,28.25,28.14,28.15,1137400.0,21.459,21.4666,21.383,21.3906,1137400.0
2010-04-26 15:50:00,28.14,28.19,28.12,28.12,1591800.0,21.383,21.421,21.3678,21.3678,1591800.0
2010-04-27 09:30:00,28.08,28.08,27.8,27.8,918500.0,21.3374,21.3374,21.1246,21.1246,918500.0
2010-04-27 09:40:00,27.81,27.84,27.63,27.66,797800.0,21.1322,21.155,20.9954,21.0182,797800.0
2010-04-27 09:50:00,27.66,27.71,27.55,27.56,535500.0,21.0182,21.0562,20.9347,20.9423,535500.0
2010-04-27 10:00:00,27.56,27.63,27.47,27.6,1071300.0,20.9423,20.9954,20.8739,20.9726,1071300.0
2010-04-27 10:10:00,27.61,27.65,27.59,27.61,850700.0,20.9802,21.0106,20.965,20.9802,850700.0
2010-04-27 10:20:00,27.61,27.64,27.59,27.6,774800.0,20.9802,21.003,20.965,20.9726,774800.0
2010-04-27 10:30:00,27.6,27.63,27.59,27.63,537500.0,20.9726,20.9954,20.965,20.9954,537500.0
2010-04-27 10:40:00,27.63,27.64,27.58,27.61,591600.0,20.9954,21.003,20.9575,20.9802,591600.0
2010-04-27 10:50:00,27.61,27.61,27.53,27.57,834800.0,20.9802,20.9802,20.9195,20.9499,834800.0
2010-04-27 11:00:00,27.57,27.58,27.53,27.56,391100.0,20.9499,20.9575,20.9195,20.9423,391100.0
2010-04-27 11:10:00,27.56,27.57,27.36,27.4,846600.0,20.9423,20.9499,20.7903,20.8207,846600.0
2010-04-27 11:20:00,27.4,27.47,27.08,27.08,1071500.0,20.8207,20.8739,20.5775,20.5775,1071500.0
2010-04-27 11:30:00,27.09,27.19,26.97,26.99,968300.0,20.5851,20.6611,20.4939,20.5091,968300.0
2010-04-27 11:40:00,26.99,27.11,26.99,27.04,595600.0,20.5091,20.6003,20.5091,20.5471,595600.0
2010-04-27 11:50:00,27.04,27.09,26.97,27.0,616000.0,20.5471,20.5851,20.4939,20.5167,616000.0
2010-04-27 12:00:00,27.0,27.12,26.99,27.09,360100.0,20.5167,20.6079,20.5091,20.5851,360100.0
2010-04-27 12:10:00,27.09,27.1,26.92,26.95,487200.0,20.5851,20.5927,20.4559,20.4787,487200.0
2010-04-27 12:20:00,26.96,27.04,26.94,26.99,303900.0,20.4863,20.5471,20.4711,20.5091,303900.0
2010-04-27 12:30:00,26.99,27.06,26.96,27.05,222400.0,20.5091,20.5623,20.4863,20.5547,222400.0
2010-04-27 12:40:00,27.05,27.15,27.04,27.11,205800.0,20.5547,20.6307,20.5471,20.6003,205800.0
2010-04-27 12:50:00,27.11,27.18,27.11,27.18,192700.0,20.6003,20.6535,20.6003,20.6535,192700.0
2010-04-27 13:00:00,27.17,27.28,27.17,27.26,389100.0,20.6459,20.7295,20.6459,20.7143,389100.0
2010-04-27 13:10:00,27.26,27.38,27.25,27.38,283800.0,20.7143,20.8055,20.7067,20.8055,283800.0
2010-04-27 13:20:00,27.38,27.39,27.27,27.29,314900.0,20.8055,20.8131,20.7219,20.7371,314900.0
2010-04-27 13:30:00,27.29,27.29,27.23,27.27,283600.0,20.7371,20.7371,20.6915,20.7219,283600.0
2010-04-27 13:40:00,27.27,27.28,27.23,27.27,176700.0,20.7219,20.7295,20.6915,20.7219,176700.0
2010-04-27 13:50:00,27.27,27.32,27.25,27.25,179900.0,20.7219,20.7599,20.7067,20.7067,179900.0
2010-04-27 14:00:00,27.25,27.26,27.13,27.17,369000.0,20.7067,20.7143,20.6155,20.6459,369000.0
2010-04-27 14:10:00,27.16,27.18,27.14,27.15,202500.0,20.6383,20.6535,20.6231,20.6307,202500.0
2010-04-27 14:20:00,27.15,27.15,27.1,27.13,379400.0,20.6307,20.6307,20.5927,20.6155,379400.0
2010-04-27 14:30:00,27.13,27.13,27.02,27.05,276400.0,20.6155,20.6155,20.5319,20.5547,276400.0
2010-04-27 14:40:00,27.04,27.08,27.02,27.03,263100.0,20.5471,20.5775,20.5319,20.5395,263100.0
2010-04-27 14:50:00,27.04,27.05,26.97,27.01,294800.0,20.5471,20.5547,20.4939,20.5243,294800.0
2010-04-27 15:00:00,27.02,27.1,26.99,27.08,382200.0,20.5319,20.5927,20.5091,20.5775,382200.0
2010-04-27 15:10:00,27.09,27.11,27.0,27.06,339300.0,20.5851,20.6003,20.5167,20.5623,339300.0
2010-04-27 15:20:00,27.06,27.08,26.99,27.01,325100.0,20.5623,20.5775,20.5091,20.5243,325100.0
2010-04-27 15:30:00,27.0,27.0,26.94,26.97,694300.0,20.5167,20.5167,20.4711,20.4939,694300.0
2010-04-27 15:40:00,26.97,27.02,26.93,26.98,1412500.0,20.4939,20.5319,20.4635,20.5015,1412500.0
2010-04-27 15:50:00,26.98,27.0,26.92,26.99,2747700.0,20.5015,20.5167,20.4559,20.5091,2747700.0
2010-04-28 09:30:00,27.28,27.49,26.92,27.48,1178500.0,20.7295,20.8891,20.4559,20.8815,1178500.0
2010-04-28 09:40:00,27.49,27.55,27.31,27.33,721300.0,20.8891,20.9347,20.7523,20.7675,721300.0
2010-04-28 09:50:00,27.32,27.38,27.02,27.08,399700.0,20.7599,20.8055,20.5319,20.5775,399700.0
2010-04-28 10:00:00,27.07,27.11,26.9,26.98,667800.0,20.5699,20.6003,20.4407,20.5015,667800.0
2010-04-28 10:10:00,26.99,27.04,26.95,26.99,330000.0,20.5091,20.5471,20.4787,20.5091,330000.0
2010-04-28 10:20:00,27.0,27.09,26.98,27.01,337900.0,20.5167,20.5851,20.5015,20.5243,337900.0
2010-04-28 10:30:00,27.02,27.06,26.87,26.92,353100.0,20.5319,20.5623,20.4179,20.4559,353100.0
2010-04-28 10:40:00,26.92,27.01,26.9,26.91,298000.0,20.4559,20.5243,20.4407,20.4483,298000.0
2010-04-28 10:50:00,26.91,27.0,26.91,26.99,266300.0,20.4483,20.5167,20.4483,20.5091,266300.0
2010-04-28 11:00:00,26.99,27.03,26.92,26.96,424100.0,20.5091,20.5395,20.4559,20.4863,424100.0
2010-04-28 11:10:00,26.97,27.0,26.93,26.97,214800.0,20.4939,20.5167,20.4635,20.4939,214800.0
2010-04-28 11:20:00,26.97,27.02,26.85,26.92,770800.0,20.4939,20.5319,20.4027,20.4559,770800.0
2010-04-28 11:30:00,26.96,26.99,26.75,26.85,503100.0,20.4863,20.5091,20.3268,20.4027,503100.0
2010-04-28 11:40:00,26.84,26.93,26.82,26.88,486300.0,20.3951,20.4635,20.3799,20.4255,486300.0
2010-04-28 11:50:00,26.88,26.91,26.84,26.86,198800.0,20.4255,20.4483,20.3951,20.4103,198800.0
2010-04-28 12:00:00,26.87,26.88,26.78,26.85,275300.0,20.4179,20.4255,20.3495,20.4027,275300.0
2010-04-28 12:10:00,26.85,26.88,26.82,26.88,121800.0,20.4027,20.4255,20.3799,20.4255,121800.0
2010-04-28 12:20:00,26.87,27.04,26.86,27.0,237000.0,20.4179,20.5471,20.4103,20.5167,237000.0
2010-04-28 12:30:00,26.99,27.0,26.95,26.98,103900.0,20.5091,20.5167,20.4787,20.5015,103900.0
2010-04-28 12:40:00,26.98,27.0,26.97,26.97,109800.0,20.5015,20.5167,20.4939,20.4939,109800.0
2010-04-28 12:50:00,26.98,27.02,26.97,26.99,172900.0,20.5015,20.5319,20.4939,20.5091,172900.0
2010-04-28 13:00:00,26.99,27.1,26.98,27.08,146300.0,20.5091,20.5927,20.5015,20.5775,146300.0
2010-04-28 13:10:00,27.08,27.08,27.05,27.06,255600.0,20.5775,20.5775,20.5547,20.5623,255600.0
2010-04-28 13:20:00,27.06,27.1,27.05,27.05,169500.0,20.5623,20.5927,20.5547,20.5547,169500.0
2010-04-28 13:30:00,27.05,27.13,27.04,27.11,293800.0,20.5547,20.6155,20.5471,20.6003,293800.0
2010-04-28 13:40:00,27.11,27.11,27.07,27.08,258300.0,20.6003,20.6003,20.5699,20.5775,258300.0
2010-04-28 13:50:00,27.08,27.14,27.07,27.1,222000.0,20.5775,20.6231,20.5699,20.5927,222000.0
2010-04-28 14:00:00,27.1,27.14,27.09,27.1,276400.0,20.5927,20.6231,20.5851,20.5927,276400.0
2010-04-28 14:10:00,27.1,27.17,27.06,27.08,309800.0,20.5927,20.6459,20.5623,20.5775,309800.0
2010-04-28 14:20:00,27.08,27.2,27.06,27.16,327800.0,20.5775,20.6687,20.5623,20.6383,327800.0
2010-04-28 14:30:00,27.16,27.23,27.14,27.18,526200.0,20.6383,20.6915,20.6231,20.6535,526200.0
2010-04-28 14:40:00,27.18,27.22,27.18,27.19,346000.0,20.6535,20.6839,20.6535,20.6611,346000.0
2010-04-28 14:50:00,27.18,27.25,27.18,27.19,628800.0,20.6535,20.7067,20.6535,20.6611,628800.0
2010-04-28 15:00:00,27.19,27.21,27.1,27.12,374500.0,20.6611,20.6763,20.5927,20.6079,374500.0
2010-04-28 15:10:00,27.11,27.15,27.06,27.09,189000.0,20.6003,20.6307,20.5623,20.5851,189000.0
2010-04-28 15:20:00,27.09,27.11,27.06,27.08,173400.0,20.5851,20.6003,20.5623,20.5775,173400.0
2010-04-28 15:30:00,27.09,27.13,27.0,27.01,307800.0,20.5851,20.6155,20.5167,20.5243,307800.0
2010-04-28 15:40:00,27.01,27.02,26.92,26.92,503000.0,20.5243,20.5319,20.4559,20.4559,503000.0
2010-04-28 15:50:00,26.92,27.06,26.92,27.05,683500.0,20.4559,20.5623,20.4559,20.5547,683500.0
2010-04-29 09:30:00,27.24,27.53,27.24,27.51,712900.0,20.6991,20.9195,20.6991,20.9043,712900.0
2010-04-29 09:40:00,27.51,27.59,27.46,27.51,845000.0,20.9043,20.965,20.8663,20.9043,845000.0
2010-04-29 09:50:00,27.51,27.54,27.37,27.38,375500.0,20.9043,20.9271,20.7979,20.8055,375500.0
2010-04-29 10:00:00,27.37,27.39,27.22,27.25,373700.0,20.7979,20.8131,20.6839,20.7067,373700.0
2010-04-29 10:10:00,27.24,27.27,27.21,27.23,274200.0,20.6991,20.7219,20.6763,20.6915,274200.0
2010-04-29 10:20:00,27.23,27.31,27.22,27.23,419700.0,20.6915,20.7523,20.6839,20.6915,419700.0
2010-04-29 10:30:00,27.24,27.33,27.2,27.31,342600.0,20.6991,20.7675,20.6687,20.7523,342600.0
2010-04-29 10:40:00,27.31,27.32,27.25,27.28,387000.0,20.7523,20.7599,20.7067,20.7295,387000.0
2010-04-29 10:50:00,27.28,27.38,27.27,27.34,287900.0,20.7295,20.8055,20.7219,20.7751,287900.0
2010-04-29 11:00:00,27.34,27.37,27.28,27.32,172600.0,20.7751,20.7979,20.7295,20.7599,172600.0
2010-04-29 11:10:00,27.32,27.35,27.24,27.28,303500.0,20.7599,20.7827,20.6991,20.7295,303500.0
2010-04-29 11:20:00,27.28,27.33,27.27,27.32,235200.0,20.7295,20.7675,20.7219,20.7599,235200.0
2010-04-29 11:30:00,27.32,27.33,27.3,27.3,297900.0,20.7599,20.7675,20.7447,20.7447,297900.0
2010-04-29 11:40:00,27.3,27.35,27.29,27.33,261400.0,20.7447,20.7827,20.7371,20.7675,261400.0
2010-04-29 11:50:00,27.33,27.33,27.29,27.3,197100.0,20.7675,20.7675,20.7371,20.7447,197100.0
2010-04-29 12:00:00,27.31,27.35,27.26,27.32,457100.0,20.7523,20.7827,20.7143,20.7599,457100.0
2010-04-29 12:10:00,27.33,27.34,27.3,27.31,222000.0,20.7675,20.7751,20.7447,20.7523,222000.0
2010-04-29 12:20:00,27.31,27.33,27.3,27.31,144200.0,20.7523,20.7675,20.7447,20.7523,144200.0
2010-04-29 12:30:00,27.31,27.34,27.29,27.34,283300.0,20.7523,20.7751,20.7371,20.7751,283300.0
2010-04-29 12:40:00,27.34,27.39,27.31,27.34,160800.0,20.7751,20.8131,20.7523,20.7751,160800.0
2010-04-29 12:50:00,27.35,27.41,27.33,27.36,181200.0,20.7827,20.8283,20.7675,20.7903,181200.0
2010-04-29 13:00:00,27.37,27.44,27.36,27.42,259900.0,20.7979,20.8511,20.7903,20.8359,259900.0
2010-04-29 13:10:00,27.43,27.43,27.38,27.4,223500.0,20.8435,20.8435,20.8055,20.8207,223500.0
2010-04-29 13:20:00,27.4,27.43,27.4,27.42,299700.0,20.8207,20.8435,20.8207,20.8359,299700.0
2010-04-29 13:30:00,27.42,27.49,27.41,27.48,206700.0,20.8359,20.8891,20.8283,20.8815,206700.0
2010-04-29 13:40:00,27.49,27.5,27.48,27.49,127700.0,20.8891,20.8967,20.8815,20.8891,127700.0
2010-04-29 13:50:00,27.5,27.5,27.44,27.46,180300.0,20.8967,20.8967,20.8511,20.8663,180300.0
2010-04-29 14:00:00,27.46,27.47,27.41,27.43,114000.0,20.8663,20.8739,20.8283,20.8435,114000.0
2010-04-29 14:10:00,27.44,27.46,27.4,27.44,215900.0,20.8511,20.8663,20.8207,20.8511,215900.0
2010-04-29 14:20:00,27.45,27.45,27.42,27.45,194200.0,20.8587,20.8587,20.8359,20.8587,194200.0
2010-04-29 14:30:00,27.45,27.48,27.42,27.42,303500.0,20.8587,20.8815,20.8359,20.8359,303500.0
2010-04-29 14:40:00,27.43,27.47,27.39,27.47,186000.0,20.8435,20.8739,20.8131,20.8739,186000.0
2010-04-29 14:50:00,27.46,27.5,27.41,27.42,390800.0,20.8663,20.8967,20.8283,20.8359,390800.0
2010-04-29 15:00:00,27.43,27.46,27.41,27.45,286100.0,20.8435,20.8663,20.8283,20.8587,286100.0
2010-04-29 15:10:00,27.45,27.45,27.41,27.41,119800.0,20.8587,20.8587,20.8283,20.8283,119800.0
2010-04-29 15:20:00,27.41,27.46,27.4,27.42,371300.0,20.8283,20.8663,20.8207,20.8359,371300.0
2010-04-29 15:30:00,27.42,27.44,27.4,27.42,397300.0,20.8359,20.8511,20.8207,20.8359,397300.0
2010-04-29 15:40:00,27.42,27.43,27.39,27.39,406200.0,20.8359,20.8435,20.8131,20.8131,406200.0
2010-04-29 15:50:00,27.4,27.44,27.37,27.4,1136600.0,20.8207,20.8511,20.7979,20.8207,1136600.0
2010-04-30 09:30:00,27.55,27.61,27.43,27.57,371100.0,20.9347,20.9802,20.8435,20.9499,371100.0
2010-04-30 09:40:00,27.57,27.74,27.5,27.68,385200.0,20.9499,21.079,20.8967,21.0334,385200.0
2010-04-30 09:50:00,27.69,27.7,27.59,27.66,752400.0,21.041,21.0486,20.965,21.0182,752400.0
2010-04-30 10:00:00,27.65,27.72,27.51,27.55,506100.0,21.0106,21.0638,20.9043,20.9347,506100.0
2010-04-30 10:10:00,27.55,27.59,27.45,27.5,927000.0,20.9347,20.965,20.8587,20.8967,927000.0
2010-04-30 10:20:00,27.49,27.54,27.39,27.54,666300.0,20.8891,20.9271,20.8131,20.9271,666300.0
2010-04-30 10:30:00,27.53,27.66,27.52,27.58,510400.0,20.9195,21.0182,20.9119,20.9575,510400.0
2010-04-30 10:40:00,27.58,27.7,27.49,27.67,445400.0,20.9575,21.0486,20.8891,21.0258,445400.0
2010-04-30 10:50:00,27.67,27.68,27.55,27.62,385000.0,21.0258,21.0334,20.9347,20.9878,385000.0
2010-04-30 11:00:00,27.62,27.67,27.56,27.56,317300.0,20.9878,21.0258,20.9423,20.9423,317300.0
2010-04-30 11:10:00,27.56,27.6,27.53,27.6,219800.0,20.9423,20.9726,20.9195,20.9726,219800.0
2010-04-30 11:20:00,27.6,27.6,27.47,27.5,271000.0,20.9726,20.9726,20.8739,20.8967,271000.0
2010-04-30 11:30:00,27.49,27.63,27.48,27.59,189000.0,20.8891,20.9954,20.8815,20.965,189000.0
2010-04-30 11:40:00,27.59,27.64,27.57,27.57,254000.0,20.965,21.003,20.9499,20.9499,254000.0
2010-04-30 11:50:00,27.57,27.6,27.53,27.56,139600.0,20.9499,20.9726,20.9195,20.9423,139600.0
2010-04-30 12:00:00,27.57,27.58,27.42,27.45,218600.0,20.9499,20.9575,20.8359,20.8587,218600.0
2010-04-30 12:10:00,27.45,27.53,27.43,27.45,287200.0,20.8587,20.9195,20.8435,20.8587,287200.0
2010-04-30 12:20:00,27.45,27.46,27.33,27.34,1007300.0,20.8587,20.8663,20.7675,20.7751,1007300.0
2010-04-30 12:30:00,27.34,27.37,27.21,27.24,402700.0,20.7751,20.7979,20.6763,20.6991,402700.0
2010-04-30 12:40:00,27.24,27.33,27.23,27.28,306000.0,20.6991,20.7675,20.6915,20.7295,306000.0
2010-04-30 12:50:00,27.28,27.33,27.18,27.23,286300.0,20.7295,20.7675,20.6535,20.6915,286300.0
2010-04-30 13:00:00,27.23,27.3,27.21,27.25,317500.0,20.6915,20.7447,20.6763,20.7067,317500.0
2010-04-30 13:10:00,27.26,27.31,27.22,27.31,216000.0,20.7143,20.7523,20.6839,20.7523,216000.0
2010-04-30 13:20:00,27.31,27.34,27.28,27.34,176500.0,20.7523,20.7751,20.7295,20.7751,176500.0
2010-04-30 13:30:00,27.34,27.38,27.32,27.35,202300.0,20.7751,20.8055,20.7599,20.7827,202300.0
2010-04-30 13:40:00,27.36,27.44,27.35,27.37,270500.0,20.7903,20.8511,20.7827,20.7979,270500.0
2010-04-30 13:50:00,27.37,27.4,27.27,27.27,271500.0,20.7979,20.8207,20.7219,20.7219,271500.0
2010-04-30 14:00:00,27.28,27.3,27.23,27.25,423400.0,20.7295,20.7447,20.6915,20.7067,423400.0
2010-04-30 14:10:00,27.25,27.36,27.25,27.31,295600.0,20.7067,20.7903,20.7067,20.7523,295600.0
2010-04-30 14:20:00,27.32,27.37,27.3,27.33,216400.0,20.7599,20.7979,20.7447,20.7675,216400.0
2010-04-30 14:30:00,27.33,27.35,27.26,27.27,319800.0,20.7675,20.7827,20.7143,20.7219,319800.0
2010-04-30 14:40:00,27.27,27.29,27.19,27.26,338700.0,20.7219,20.7371,20.6611,20.7143,338700.0
2010-04-30 14:50:00,27.26,27.31,27.25,27.27,331900.0,20.7143,20.7523,20.7067,20.7219,331900.0
2010-04-30 15:00:00,27.26,27.29,27.18,27.23,289200.0,20.7143,20.7371,20.6535,20.6915,289200.0
2010-04-30 15:10:00,27.23,27.3,27.21,27.25,220700.0,20.6915,20.7447,20.6763,20.7067,220700.0
2010-04-30 15:20:00,27.26,27.26,27.2,27.24,400200.0,20.7143,20.7143,20.6687,20.6991,400200.0
2010-04-30 15:30:00,27.24,27.28,27.22,27.22,740600.0,20.6991,20.7295,20.6839,20.6839,740600.0
2010-04-30 15:40:00,27.22,27.23,27.14,27.19,792000.0,20.6839,20.6915,20.6231,20.6611,792000.0
2010-04-30 15:50:00,27.2,27.21,27.1,27.11,1132600.0,20.6687,20.6763,20.5927,20.6003,1132600.0
2010-05-03 09:30:00,27.29,27.38,27.13,27.2,521500.0,20.7371,20.8055,20.6155,20.6687,521500.0
2010-05-03 09:40:00,27.21,27.24,27.1,27.19,300800.0,20.6763,20.6991,20.5927,20.6611,300800.0
2010-05-03 09:50:00,27.18,27.3,27.18,27.23,171600.0,20.6535,20.7447,20.6535,20.6915,171600.0
2010-05-03 10:00:00,27.23,27.34,27.21,27.32,306000.0,20.6915,20.7751,20.6763,20.7599,306000.0
2010-05-03 10:10:00,27.33,27.43,27.32,27.36,204500.0,20.7675,20.8435,20.7599,20.7903,204500.0
2010-05-03 10:20:00,27.36,27.42,27.34,27.37,355900.0,20.7903,20.8359,20.7751,20.7979,355900.0
2010-05-03 10:30:00,27.36,27.46,27.34,27.46,280500.0,20.7903,20.8663,20.7751,20.8663,280500.0
2010-05-03 10:40:00,27.46,27.56,27.43,27.45,213200.0,20.8663,20.9423,20.8435,20.8587,213200.0
2010-05-03 10:50:00,27.45,27.51,27.43,27.48,351700.0,20.8587,20.9043,20.8435,20.8815,351700.0
2010-05-03 11:00:00,27.48,27.51,27.44,27.45,253900.0,20.8815,20.9043,20.8511,20.8587,253900.0
2010-05-03 11:10:00,27.44,27.51,27.43,27.49,211600.0,20.8511,20.9043,20.8435,20.8891,211600.0
2010-05-03 11:20:00,27.48,27.55,27.48,27.51,182000.0,20.8815,20.9347,20.8815,20.9043,182000.0
2010-05-03 11:30:00,27.51,27.53,27.48,27.5,230900.0,20.9043,20.9195,20.8815,20.8967,230900.0
2010-05-03 11:40:00,27.5,27.66,27.5,27.61,372100.0,20.8967,21.0182,20.8967,20.9802,372100.0
2010-05-03 11:50:00,27.61,27.63,27.53,27.54,165000.0,20.9802,20.9954,20.9195,20.9271,165000.0
2010-05-03 12:00:00,27.55,27.56,27.52,27.53,82300.0,20.9347,20.9423,20.9119,20.9195,82300.0
2010-05-03 12:10:00,27.53,27.62,27.53,27.62,161400.0,20.9195,20.9878,20.9195,20.9878,161400.0
2010-05-03 12:20:00,27.62,27.74,27.61,27.73,226200.0,20.9878,21.079,20.9802,21.0714,226200.0
2010-05-03 12:30:00,27.73,27.76,27.7,27.71,192000.0,21.0714,21.0942,21.0486,21.0562,192000.0
2010-05-03 12:40:00,27.71,27.76,27.7,27.7,214800.0,21.0562,21.0942,21.0486,21.0486,214800.0
2010-05-03 12:50:00,27.7,27.8,27.69,27.8,170000.0,21.0486,21.1246,21.041,21.1246,170000.0
2010-05-03 13:00:00,27.8,27.81,27.76,27.79,231200.0,21.1246,21.1322,21.0942,21.117,231200.0
2010-05-03 13:10:00,27.79,27.83,27.78,27.82,142400.0,21.117,21.1474,21.1094,21.1398,142400.0
2010-05-03 13:20:00,27.82,27.88,27.81,27.83,193000.0,21.1398,21.1854,21.1322,21.1474,193000.0
2010-05-03 13:30:00,27.84,27.9,27.83,27.89,171400.0,21.155,21.2006,21.1474,21.193,171400.0
2010-05-03 13:40:00,27.89,27.92,27.84,27.85,185800.0,21.193,21.2158,21.155,21.1626,185800.0
2010-05-03 13:50:00,27.85,27.88,27.84,27.87,142500.0,21.1626,21.1854,21.155,21.1778,142500.0
2010-05-03 14:00:00,27.87,27.87,27.77,27.77,149500.0,21.1778,21.1778,21.1018,21.1018,149500.0
2010-05-03 14:10:00,27.77,27.85,27.75,27.81,145000.0,21.1018,21.1626,21.0866,21.1322,145000.0
2010-05-03 14:20:00,27.82,27.84,27.79,27.84,369800.0,21.1398,21.155,21.117,21.155,369800.0
2010-05-03 14:30:00,27.84,27.85,27.79,27.79,168800.0,21.155,21.1626,21.117,21.117,168800.0
2010-05-03 14:40:00,27.79,27.81,27.77,27.81,105000.0,21.117,21.1322,21.1018,21.1322,105000.0
2010-05-03 14:50:00,27.81,27.88,27.79,27.83,378000.0,21.1322,21.1854,21.117,21.1474,378000.0
2010-05-03 15:00:00,27.83,27.84,27.75,27.76,302000.0,21.1474,21.155,21.0866,21.0942,302000.0
2010-05-03 15:10:00,27.76,27.79,27.72,27.76,183500.0,21.0942,21.117,21.0638,21.0942,183500.0
2010-05-03 15:20:00,27.76,27.79,27.7,27.75,311700.0,21.0942,21.117,21.0486,21.0866,311700.0
2010-05-03 15:30:00,27.75,27.82,27.74,27.78,276400.0,21.0866,21.1398,21.079,21.1094,276400.0
2010-05-03 15:40:00,27.78,27.81,27.75,27.8,463200.0,21.1094,21.1322,21.0866,21.1246,463200.0
2010-05-03 15:50:00,27.8,27.82,27.73,27.75,652800.0,21.1246,21.1398,21.0714,21.0866,652800.0
2010-05-04 09:30:00,27.5,27.56,27.26,27.4,848900.0,20.8967,20.9423,20.7143,20.8207,848900.0
2010-05-04 09:40:00,27.39,27.56,27.35,27.56,714900.0,20.8131,20.9423,20.7827,20.9423,714900.0
2010-05-04 09:50:00,27.57,27.6,27.44,27.52,690000.0,20.9499,20.9726,20.8511,20.9119,690000.0
2010-05-04 10:00:00,27.52,27.57,27.44,27.5,608900.0,20.9119,20.9499,20.8511,20.8967,608900.0
2010-05-04 10:10:00,27.5,27.61,27.49,27.56,622200.0,20.8967,20.9802,20.8891,20.9423,622200.0
2010-05-04 10:20:00,27.56,27.63,27.47,27.48,686800.0,20.9423,20.9954,20.8739,20.8815,686800.0
2010-05-04 10:30:00,27.47,27.53,27.27,27.33,1375200.0,20.8739,20.9195,20.7219,20.7675,1375200.0
2010-05-04 10:40:00,27.34,27.41,27.29,27.34,434900.0,20.7751,20.8283,20.7371,20.7751,434900.0
2010-05-04 10:50:00,27.35,27.35,27.25,27.26,479300.0,20.7827,20.7827,20.7067,20.7143,479300.0
2010-05-04 11:00:00,27.26,27.31,27.05,27.1,912300.0,20.7143,20.7523,20.5547,20.5927,912300.0
2010-05-04 11:10:00,27.09,27.09,27.03,27.08,491700.0,20.5851,20.5851,20.5395,20.5775,491700.0
2010-05-04 11:20:00,27.09,27.15,27.08,27.12,253700.0,20.5851,20.6307,20.5775,20.6079,253700.0
2010-05-04 11:30:00,27.12,27.16,27.11,27.15,239100.0,20.6079,20.6383,20.6003,20.6307,239100.0
2010-05-04 11:40:00,27.14,27.18,27.12,27.15,244000.0,20.6231,20.6535,20.6079,20.6307,244000.0
2010-05-04 11:50:00,27.14,27.15,27.06,27.1,393500.0,20.6231,20.6307,20.5623,20.5927,393500.0
2010-05-04 12:00:00,27.1,27.11,27.0,27.01,279200.0,20.5927,20.6003,20.5167,20.5243,279200.0
2010-05-04 12:10:00,27.01,27.07,26.99,27.01,301000.0,20.5243,20.5699,20.5091,20.5243,301000.0
2010-05-04 12:20:00,27.02,27.02,26.9,26.97,338500.0,20.5319,20.5319,20.4407,20.4939,338500.0
2010-05-04 12:30:00,26.97,27.09,26.96,27.09,345900.0,20.4939,20.5851,20.4863,20.5851,345900.0
2010-05-04 12:40:00,27.08,27.1,27.04,27.09,194800.0,20.5775,20.5927,20.5471,20.5851,194800.0
2010-05-04 12:50:00,27.09,27.16,27.08,27.13,165400.0,20.5851,20.6383,20.5775,20.6155,165400.0
2010-05-04 13:00:00,27.13,27.15,27.09,27.1,213600.0,20.6155,20.6307,20.5851,20.5927,213600.0
2010-05-04 13:10:00,27.1,27.1,27.0,27.02,196400.0,20.5927,20.5927,20.5167,20.5319,196400.0
2010-05-04 13:20:00,27.02,27.05,27.0,27.05,230500.0,20.5319,20.5547,20.5167,20.5547,230500.0
2010-05-04 13:30:00,27.05,27.11,27.03,27.06,293700.0,20.5547,20.6003,20.5395,20.5623,293700.0
2010-05-04 13:40:00,27.06,27.15,27.06,27.14,223600.0,20.5623,20.6307,20.5623,20.6231,223600.0
2010-05-04 13:50:00,27.14,27.14,27.07,27.09,150800.0,20.6231,20.6231,20.5699,20.5851,150800.0
2010-05-04 14:00:00,27.09,27.1,27.03,27.07,170400.0,20.5851,20.5927,20.5395,20.5699,170400.0
2010-05-04 14:10:00,27.07,27.08,27.02,27.02,140900.0,20.5699,20.5775,20.5319,20.5319,140900.0
2010-05-04 14:20:00,27.03,27.07,27.01,27.05,301600.0,20.5395,20.5699,20.5243,20.5547,301600.0
2010-05-04 14:30:00,27.05,27.09,26.99,27.01,235400.0,20.5547,20.5851,20.5091,20.5243,235400.0
2010-05-04 14:40:00,27.0,27.06,27.0,27.03,215000.0,20.5167,20.5623,20.5167,20.5395,215000.0
2010-05-04 14:50:00,27.03,27.05,26.98,27.02,289600.0,20.5395,20.5547,20.5015,20.5319,289600.0
2010-05-04 15:00:00,27.02,27.11,26.99,27.06,354600.0,20.5319,20.6003,20.5091,20.5623,354600.0
2010-05-04 15:10:00,27.06,27.1,27.04,27.1,238900.0,20.5623,20.5927,20.5471,20.5927,238900.0
2010-05-04 15:20:00,27.1,27.1,27.03,27.04,339100.0,20.5927,20.5927,20.5395,20.5471,339100.0
2010-05-04 15:30:00,27.03,27.07,27.03,27.03,504500.0,20.5395,20.5699,20.5395,20.5395,504500.0
2010-05-04 15:40:00,27.04,27.04,26.94,26.97,785500.0,20.5471,20.5471,20.4711,20.4939,785500.0
2010-05-04 15:50:00,26.96,27.02,26.95,26.96,1258300.0,20.4863,20.5319,20.4787,20.4863,1258300.0
2010-05-05 09:30:00,26.74,27.12,26.46,26.75,1203300.0,20.3192,20.6079,20.1064,20.3268,1203300.0
2010-05-05 09:40:00,26.76,26.9,26.71,26.83,491000.0,20.3343,20.4407,20.2964,20.3875,491000.0
2010-05-05 09:50:00,26.84,27.07,26.76,27.0,423800.0,20.3951,20.5699,20.3343,20.5167,423800.0
2010-05-05 10:00:00,27.01,27.1,26.94,27.07,456500.0,20.5243,20.5927,20.4711,20.5699,456500.0
2010-05-05 10:10:00,27.08,27.17,27.0,27.13,994500.0,20.5775,20.6459,20.5167,20.6155,994500.0
2010-05-05 10:20:00,27.14,27.14,26.88,26.89,471000.0,20.6231,20.6231,20.4255,20.4331,471000.0
2010-05-05 10:30:00,26.9,26.96,26.83,26.89,369100.0,20.4407,20.4863,20.3875,20.4331,369100.0
2010-05-05 10:40:00,26.89,27.03,26.88,26.98,366900.0,20.4331,20.5395,20.4255,20.5015,366900.0
2010-05-05 10:50:00,26.97,27.0,26.92,26.99,313000.0,20.4939,20.5167,20.4559,20.5091,313000.0
2010-05-05 11:00:00,26.98,26.98,26.84,26.91,1834100.0,20.5015,20.5015,20.3951,20.4483,1834100.0
2010-05-05 11:10:00,26.92,26.99,26.91,26.97,160400.0,20.4559,20.5091,20.4483,20.4939,160400.0
2010-05-05 11:20:00,26.96,27.07,26.96,26.98,280500.0,20.4863,20.5699,20.4863,20.5015,280500.0
2010-05-05 11:30:00,26.99,27.02,26.94,26.94,338800.0,20.5091,20.5319,20.4711,20.4711,338800.0
2010-05-05 11:40:00,26.94,26.99,26.91,26.98,620000.0,20.4711,20.5091,20.4483,20.5015,620000.0
2010-05-05 11:50:00,26.99,27.01,26.94,26.98,296000.0,20.5091,20.5243,20.4711,20.5015,296000.0
2010-05-05 12:00:00,26.99,26.99,26.88,26.88,456400.0,20.5091,20.5091,20.4255,20.4255,456400.0
2010-05-05 12:10:00,26.88,26.91,26.81,26.9,410900.0,20.4255,20.4483,20.3723,20.4407,410900.0
2010-05-05 12:20:00,26.9,26.94,26.8,26.8,394600.0,20.4407,20.4711,20.3647,20.3647,394600.0
2010-05-05 12:30:00,26.8,26.85,26.8,26.85,286800.0,20.3647,20.4027,20.3647,20.4027,286800.0
2010-05-05 12:40:00,26.84,26.85,26.73,26.82,715800.0,20.3951,20.4027,20.3116,20.3799,715800.0
2010-05-05 12:50:00,26.82,26.88,26.81,26.85,335800.0,20.3799,20.4255,20.3723,20.4027,335800.0
2010-05-05 13:00:00,26.85,26.87,26.79,26.84,259700.0,20.4027,20.4179,20.3571,20.3951,259700.0
2010-05-05 13:10:00,26.85,26.85,26.74,26.76,189600.0,20.4027,20.4027,20.3192,20.3343,189600.0
2010-05-05 13:20:00,26.76,26.81,26.73,26.73,184900.0,20.3343,20.3723,20.3116,20.3116,184900.0
2010-05-05 13:30:00,26.74,26.75,26.67,26.7,251000.0,20.3192,20.3268,20.266,20.2888,251000.0
2010-05-05 13:40:00,26.71,26.75,26.66,26.75,620600.0,20.2964,20.3268,20.2584,20.3268,620600.0
2010-05-05 13:50:00,26.74,26.77,26.71,26.71,314400.0,20.3192,20.3419,20.2964,20.2964,314400.0
2010-05-05 14:00:00,26.71,26.72,26.61,26.68,482900.0,20.2964,20.304,20.2204,20.2736,482900.0
2010-05-05 14:10:00,26.69,26.7,26.6,26.62,252600.0,20.2812,20.2888,20.2128,20.228,252600.0
2010-05-05 14:20:00,26.63,26.66,26.57,26.59,324600.0,20.2356,20.2584,20.19,20.2052,324600.0
2010-05-05 14:30:00,26.59,26.61,26.54,26.55,390000.0,20.2052,20.2204,20.1672,20.1748,390000.0
2010-05-05 14:40:00,26.55,26.56,26.4,26.41,699000.0,20.1748,20.1824,20.0608,20.0684,699000.0
2010-05-05 14:50:00,26.4,26.48,26.36,26.48,349300.0,20.0608,20.1216,20.0304,20.1216,349300.0
2010-05-05 15:00:00,26.47,26.57,26.46,26.57,444100.0,20.114,20.19,20.1064,20.19,444100.0
2010-05-05 15:10:00,26.57,26.65,26.56,26.59,437300.0,20.19,20.2508,20.1824,20.2052,437300.0
2010-05-05 15:20:00,26.61,26.74,26.59,26.68,460700.0,20.2204,20.3192,20.2052,20.2736,460700.0
2010-05-05 15:30:00,26.67,26.68,26.56,26.61,503400.0,20.266,20.2736,20.1824,20.2204,503400.0
2010-05-05 15:40:00,26.62,26.69,26.61,26.64,403600.0,20.228,20.2812,20.2204,20.2432,403600.0
2010-05-05 15:50:00,26.64,26.68,26.61,26.65,733500.0,20.2432,20.2736,20.2204,20.2508,733500.0
2010-05-06 09:30:00,26.49,26.58,26.33,26.47,470500.0,20.1292,20.1976,20.0076,20.114,470500.0
2010-05-06 09:40:00,26.48,26.72,26.48,26.64,306200.0,20.1216,20.304,20.1216,20.2432,306200.0
2010-05-06 09:50:00,26.63,26.68,26.53,26.64,385200.0,20.2356,20.2736,20.1596,20.2432,385200.0
2010-05-06 10:00:00,26.64,26.75,26.62,26.72,454700.0,20.2432,20.3268,20.228,20.304,454700.0
2010-05-06 10:10:00,26.72,26.76,26.69,26.73,417000.0,20.304,20.3343,20.2812,20.3116,417000.0
2010-05-06 10:20:00,26.73,26.74,26.53,26.53,295900.0,20.3116,20.3192,20.1596,20.1596,295900.0
2010-05-06 10:30:00,26.54,26.67,26.52,26.66,328700.0,20.1672,20.266,20.152,20.2584,328700.0
2010-05-06 10:40:00,26.66,26.67,26.53,26.6,298500.0,20.2584,20.266,20.1596,20.2128,298500.0
2010-05-06 10:50:00,26.61,26.67,26.52,26.66,247800.0,20.2204,20.266,20.152,20.2584,247800.0
2010-05-06 11:00:00,26.66,26.67,26.57,26.66,240600.0,20.2584,20.266,20.19,20.2584,240600.0
2010-05-06 11:10:00,26.65,26.66,26.49,26.53,389500.0,20.2508,20.2584,20.1292,20.1596,389500.0
2010-05-06 11:20:00,26.53,26.68,26.53,26.65,244800.0,20.1596,20.2736,20.1596,20.2508,244800.0
2010-05-06 11:30:00,26.65,26.65,26.51,26.57,215000.0,20.2508,20.2508,20.1444,20.19,215000.0
2010-05-06 11:40:00,26.57,26.57,26.48,26.51,242200.0,20.19,20.19,20.1216,20.1444,242200.0
2010-05-06 11:50:00,26.52,26.59,26.5,26.58,226600.0,20.152,20.2052,20.1368,20.1976,226600.0
2010-05-06 12:00:00,26.59,26.65,26.57,26.59,221000.0,20.2052,20.2508,20.19,20.2052,221000.0
2010-05-06 12:10:00,26.59,26.7,26.59,26.65,198000.0,20.2052,20.2888,20.2052,20.2508,198000.0
2010-05-06 12:20:00,26.66,26.68,26.59,26.61,135400.0,20.2584,20.2736,20.2052,20.2204,135400.0
2010-05-06 12:30:00,26.61,26.64,26.57,26.61,137200.0,20.2204,20.2432,20.19,20.2204,137200.0
2010-05-06 12:40:00,26.6,26.61,26.48,26.51,270200.0,20.2128,20.2204,20.1216,20.1444,270200.0
2010-05-06 12:50:00,26.51,26.54,26.46,26.53,212900.0,20.1444,20.1672,20.1064,20.1596,212900.0
2010-05-06 13:00:00,26.52,26.56,26.46,26.48,240900.0,20.152,20.1824,20.1064,20.1216,240900.0
2010-05-06 13:10:00,26.49,26.49,26.33,26.34,318800.0,20.1292,20.1292,20.0076,20.0152,318800.0
2010-05-06 13:20:00,26.35,26.38,26.27,26.38,288500.0,20.0228,20.0456,19.962,20.0456,288500.0
2010-05-06 13:30:00,26.37,26.37,26.23,26.23,309600.0,20.038,20.038,19.9316,19.9316,309600.0
2010-05-06 13:40:00,26.23,26.26,26.15,26.16,405000.0,19.9316,19.9544,19.8708,19.8784,405000.0
2010-05-06 13:50:00,26.16,26.17,26.08,26.11,270900.0,19.8784,19.886,19.8176,19.8404,270900.0
2010-05-06 14:00:00,26.11,26.17,26.01,26.02,452200.0,19.8404,19.886,19.7644,19.772,452200.0
2010-05-06 14:10:00,26.02,26.04,25.84,25.88,778900.0,19.772,19.7872,19.6353,19.6657,778900.0
2010-05-06 14:20:00,25.87,25.87,25.59,25.82,1718900.0,19.6581,19.6581,19.4453,19.6201,1718900.0
2010-05-06 14:30:00,25.82,25.86,25.41,25.46,821200.0,19.6201,19.6505,19.3085,19.3465,821200.0
2010-05-06 14:40:00,25.43,25.5,24.14,25.12,1307400.0,19.3237,19.3769,18.3435,19.0881,1307400.0
2010-05-06 14:50:00,25.13,25.72,25.08,25.44,608000.0,19.0957,19.5441,19.0578,19.3313,608000.0
2010-05-06 15:00:00,25.44,25.89,25.04,25.78,708500.0,19.3313,19.6733,19.0274,19.5897,708500.0
2010-05-06 15:10:00,25.79,25.85,25.32,25.37,572700.0,19.5973,19.6429,19.2401,19.2781,572700.0
2010-05-06 15:20:00,25.35,25.41,25.0,25.38,908600.0,19.2629,19.3085,18.997,19.2857,908600.0
2010-05-06 15:30:00,25.39,25.61,25.33,25.44,543300.0,19.2933,19.4605,19.2477,19.3313,543300.0
2010-05-06 15:40:00,25.45,25.78,25.44,25.71,907500.0,19.3389,19.5897,19.3313,19.5365,907500.0
2010-05-06 15:50:00,25.71,25.79,25.52,25.52,1235800.0,19.5365,19.5973,19.3921,19.3921,1235800.0
2010-05-07 09:30:00,25.53,25.82,25.25,25.81,630800.0,19.3997,19.6201,19.1869,19.6125,630800.0
2010-05-07 09:40:00,25.81,25.91,25.61,25.72,704100.0,19.6125,19.6885,19.4605,19.5441,704100.0
2010-05-07 09:50:00,25.72,25.86,25.55,25.56,724400.0,19.5441,19.6505,19.4149,19.4225,724400.0
2010-05-07 10:00:00,25.55,25.71,25.36,25.62,672300.0,19.4149,19.5365,19.2705,19.4681,672300.0
2010-05-07 10:10:00,25.62,25.68,25.33,25.34,724100.0,19.4681,19.5137,19.2477,19.2553,724100.0
2010-05-07 10:20:00,25.34,25.38,24.78,25.05,1045700.0,19.2553,19.2857,18.8298,19.035,1045700.0
2010-05-07 10:30:00,25.05,25.43,24.97,25.34,821100.0,19.035,19.3237,18.9742,19.2553,821100.0
2010-05-07 10:40:00,25.34,25.38,25.1,25.29,484800.0,19.2553,19.2857,19.073,19.2173,484800.0
2010-05-07 10:50:00,25.28,25.52,25.24,25.47,400700.0,19.2097,19.3921,19.1793,19.3541,400700.0
2010-05-07 11:00:00,25.47,25.6,25.38,25.57,410100.0,19.3541,19.4529,19.2857,19.4301,410100.0
2010-05-07 11:10:00,25.57,25.9,25.56,25.75,621300.0,19.4301,19.6809,19.4225,19.5669,621300.0
2010-05-07 11:20:00,25.74,25.8,25.49,25.52,397900.0,19.5593,19.6049,19.3693,19.3921,397900.0
2010-05-07 11:30:00,25.51,25.51,25.31,25.42,513600.0,19.3845,19.3845,19.2325,19.3161,513600.0
2010-05-07 11:40:00,25.43,25.69,25.42,25.64,385500.0,19.3237,19.5213,19.3161,19.4833,385500.0
2010-05-07 11:50:00,25.64,25.71,25.5,25.67,312100.0,19.4833,19.5365,19.3769,19.5061,312100.0
2010-05-07 12:00:00,25.67,25.82,25.55,25.8,315200.0,19.5061,19.6201,19.4149,19.6049,315200.0
2010-05-07 12:10:00,25.8,25.96,25.68,25.85,405200.0,19.6049,19.7264,19.5137,19.6429,405200.0
2010-05-07 12:20:00,25.85,25.91,25.58,25.64,491200.0,19.6429,19.6885,19.4377,19.4833,491200.0
2010-05-07 12:30:00,25.64,25.65,25.46,25.49,465100.0,19.4833,19.4909,19.3465,19.3693,465100.0
2010-05-07 12:40:00,25.49,25.61,25.48,25.58,331500.0,19.3693,19.4605,19.3617,19.4377,331500.0
2010-05-07 12:50:00,25.57,25.68,25.54,25.55,601700.0,19.4301,19.5137,19.4073,19.4149,601700.0
2010-05-07 13:00:00,25.56,25.62,25.41,25.41,547300.0,19.4225,19.4681,19.3085,19.3085,547300.0
2010-05-07 13:10:00,25.41,25.5,25.32,25.35,845800.0,19.3085,19.3769,19.2401,19.2629,845800.0
2010-05-07 13:20:00,25.35,25.37,25.27,25.3,580700.0,19.2629,19.2781,19.2021,19.2249,580700.0
2010-05-07 13:30:00,25.3,25.45,25.28,25.41,178500.0,19.2249,19.3389,19.2097,19.3085,178500.0
2010-05-07 13:40:00,25.41,25.56,25.41,25.5,503600.0,19.3085,19.4225,19.3085,19.3769,503600.0
2010-05-07 13:50:00,25.5,25.5,25.33,25.36,368600.0,19.3769,19.3769,19.2477,19.2705,368600.0
2010-05-07 14:00:00,25.37,25.43,25.27,25.3,439800.0,19.2781,19.3237,19.2021,19.2249,439800.0
2010-05-07 14:10:00,25.29,25.33,25.21,25.3,385000.0,19.2173,19.2477,19.1565,19.2249,385000.0
2010-05-07 14:20:00,25.3,25.31,25.14,25.16,486500.0,19.2249,19.2325,19.1033,19.1185,486500.0
2010-05-07 14:30:00,25.16,25.27,25.14,25.22,408900.0,19.1185,19.2021,19.1033,19.1641,408900.0
2010-05-07 14:40:00,25.22,25.37,25.21,25.26,350700.0,19.1641,19.2781,19.1565,19.1945,350700.0
2010-05-07 14:50:00,25.26,25.29,25.17,25.25,445300.0,19.1945,19.2173,19.1261,19.1869,445300.0
2010-05-07 15:00:00,25.25,25.27,25.11,25.11,596800.0,19.1869,19.2021,19.0806,19.0806,596800.0
2010-05-07 15:10:00,25.12,25.22,25.06,25.22,674000.0,19.0881,19.1641,19.0426,19.1641,674000.0
2010-05-07 15:20:00,25.22,25.32,25.19,25.22,559000.0,19.1641,19.2401,19.1413,19.1641,559000.0
2010-05-07 15:30:00,25.22,25.26,25.07,25.17,626100.0,19.1641,19.1945,19.0502,19.1261,626100.0
2010-05-07 15:40:00,25.16,25.36,25.16,25.31,1124300.0,19.1185,19.2705,19.1185,19.2325,1124300.0
2010-05-07 15:50:00,25.32,25.37,25.24,25.29,1339200.0,19.2401,19.2781,19.1793,19.2173,1339200.0
2010-05-10 09:30:00,26.64,26.72,26.34,26.67,596700.0,20.2432,20.304,20.0152,20.266,596700.0
2010-05-10 09:40:00,26.68,26.86,26.65,26.75,510800.0,20.2736,20.4103,20.2508,20.3268,510800.0
2010-05-10 09:50:00,26.75,26.81,26.59,26.77,442700.0,20.3268,20.3723,20.2052,20.3419,442700.0
2010-05-10 10:00:00,26.76,26.79,26.69,26.79,305300.0,20.3343,20.3571,20.2812,20.3571,305300.0
2010-05-10 10:10:00,26.79,26.93,26.76,26.85,508800.0,20.3571,20.4635,20.3343,20.4027,508800.0
2010-05-10 10:20:00,26.86,26.88,26.65,26.67,615000.0,20.4103,20.4255,20.2508,20.266,615000.0
2010-05-10 10:30:00,26.67,26.71,26.52,26.61,838400.0,20.266,20.2964,20.152,20.2204,838400.0
2010-05-10 10:40:00,26.61,26.67,26.41,26.51,789200.0,20.2204,20.266,20.0684,20.1444,789200.0
2010-05-10 10:50:00,26.51,26.55,26.44,26.49,517900.0,20.1444,20.1748,20.0912,20.1292,517900.0
2010-05-10 11:00:00,26.49,26.59,26.49,26.56,527600.0,20.1292,20.2052,20.1292,20.1824,527600.0
2010-05-10 11:10:00,26.56,26.61,26.52,26.58,290700.0,20.1824,20.2204,20.152,20.1976,290700.0
2010-05-10 11:20:00,26.58,26.72,26.52,26.7,488200.0,20.1976,20.304,20.152,20.2888,488200.0
2010-05-10 11:30:00,26.69,26.73,26.61,26.71,653500.0,20.2812,20.3116,20.2204,20.2964,653500.0
2010-05-10 11:40:00,26.72,26.75,26.64,26.75,311300.0,20.304,20.3268,20.2432,20.3268,311300.0
2010-05-10 11:50:00,26.75,26.86,26.73,26.83,767900.0,20.3268,20.4103,20.3116,20.3875,767900.0
2010-05-10 12:00:00,26.84,26.84,26.72,26.73,410500.0,20.3951,20.3951,20.304,20.3116,410500.0
2010-05-10 12:10:00,26.73,26.75,26.67,26.72,135100.0,20.3116,20.3268,20.266,20.304,135100.0
2010-05-10 12:20:00,26.72,26.74,26.68,26.69,116500.0,20.304,20.3192,20.2736,20.2812,116500.0
2010-05-10 12:30:00,26.69,26.74,26.68,26.69,371600.0,20.2812,20.3192,20.2736,20.2812,371600.0
2010-05-10 12:40:00,26.68,26.7,26.65,26.69,199000.0,20.2736,20.2888,20.2508,20.2812,199000.0
2010-05-10 12:50:00,26.69,26.73,26.67,26.69,269100.0,20.2812,20.3116,20.266,20.2812,269100.0
2010-05-10 13:00:00,26.69,26.71,26.49,26.53,222700.0,20.2812,20.2964,20.1292,20.1596,222700.0
2010-05-10 13:10:00,26.53,26.6,26.46,26.49,504800.0,20.1596,20.2128,20.1064,20.1292,504800.0
2010-05-10 13:20:00,26.49,26.56,26.48,26.53,375500.0,20.1292,20.1824,20.1216,20.1596,375500.0
2010-05-10 13:30:00,26.53,26.63,26.5,26.61,187500.0,20.1596,20.2356,20.1368,20.2204,187500.0
2010-05-10 13:40:00,26.61,26.61,26.45,26.54,246200.0,20.2204,20.2204,20.0988,20.1672,246200.0
2010-05-10 13:50:00,26.54,26.61,26.51,26.52,163200.0,20.1672,20.2204,20.1444,20.152,163200.0
2010-05-10 14:00:00,26.52,26.64,26.43,26.63,324900.0,20.152,20.2432,20.0836,20.2356,324900.0
2010-05-10 14:10:00,26.63,26.64,26.53,26.55,261500.0,20.2356,20.2432,20.1596,20.1748,261500.0
2010-05-10 14:20:00,26.56,26.63,26.55,26.56,236000.0,20.1824,20.2356,20.1748,20.1824,236000.0
2010-05-10 14:30:00,26.55,26.66,26.55,26.55,126000.0,20.1748,20.2584,20.1748,20.1748,126000.0
2010-05-10 14:40:00,26.55,26.65,26.53,26.63,140100.0,20.1748,20.2508,20.1596,20.2356,140100.0
2010-05-10 14:50:00,26.63,26.66,26.6,26.61,315400.0,20.2356,20.2584,20.2128,20.2204,315400.0
2010-05-10 15:00:00,26.61,26.66,26.45,26.47,564800.0,20.2204,20.2584,20.0988,20.114,564800.0
2010-05-10 15:10:00,26.47,26.52,26.42,26.44,306200.0,20.114,20.152,20.076,20.0912,306200.0
2010-05-10 15:20:00,26.44,26.51,26.44,26.5,292100.0,20.0912,20.1444,20.0912,20.1368,292100.0
2010-05-10 15:30:00,26.49,26.54,26.46,26.54,363100.0,20.1292,20.1672,20.1064,20.1672,363100.0
2010-05-10 15:40:00,26.54,26.61,26.53,26.59,538700.0,20.1672,20.2204,20.1596,20.2052,538700.0
2010-05-10 15:50:00,26.58,26.77,26.58,26.7,1480200.0,20.1976,20.3419,20.1976,20.2888,1480200.0
2010-05-11 09:30:00,26.57,26.76,26.48,26.7,438600.0,20.19,20.3343,20.1216,20.2888,438600.0
2010-05-11 09:40:00,26.7,26.71,26.55,26.6,502600.0,20.2888,20.2964,20.1748,20.2128,502600.0
2010-05-11 09:50:00,26.6,26.67,26.44,26.47,706500.0,20.2128,20.266,20.0912,20.114,706500.0
2010-05-11 10:00:00,26.48,26.59,26.43,26.57,590800.0,20.1216,20.2052,20.0836,20.19,590800.0
2010-05-11 10:10:00,26.57,26.76,26.56,26.67,293500.0,20.19,20.3343,20.1824,20.266,293500.0
2010-05-11 10:20:00,26.67,26.71,26.62,26.63,389000.0,20.266,20.2964,20.228,20.2356,389000.0
2010-05-11 10:30:00,26.62,26.68,26.57,26.66,212000.0,20.228,20.2736,20.19,20.2584,212000.0
2010-05-11 10:40:00,26.67,26.78,26.65,26.75,290600.0,20.266,20.3495,20.2508,20.3268,290600.0
2010-05-11 10:50:00,26.75,26.75,26.67,26.7,246700.0,20.3268,20.3268,20.266,20.2888,246700.0
2010-05-11 11:00:00,26.7,26.85,26.69,26.85,339500.0,20.2888,20.4027,20.2812,20.4027,339500.0
2010-05-11 11:10:00,26.85,26.92,26.84,26.9,359000.0,20.4027,20.4559,20.3951,20.4407,359000.0
2010-05-11 11:20:00,26.91,26.95,26.84,26.93,354000.0,20.4483,20.4787,20.3951,20.4635,354000.0
2010-05-11 11:30:00,26.92,27.0,26.84,26.99,432200.0,20.4559,20.5167,20.3951,20.5091,432200.0
2010-05-11 11:40:00,26.99,27.02,26.88,26.89,256300.0,20.5091,20.5319,20.4255,20.4331,256300.0
2010-05-11 11:50:00,26.9,27.0,26.88,26.98,272200.0,20.4407,20.5167,20.4255,20.5015,272200.0
2010-05-11 12:00:00,26.99,27.03,26.96,27.0,342600.0,20.5091,20.5395,20.4863,20.5167,342600.0
2010-05-11 12:10:00,27.0,27.02,26.97,26.99,266000.0,20.5167,20.5319,20.4939,20.5091,266000.0
2010-05-11 12:20:00,27.0,27.0,26.92,26.97,176400.0,20.5167,20.5167,20.4559,20.4939,176400.0
2010-05-11 12:30:00,26.95,27.01,26.94,27.01,306500.0,20.4787,20.5243,20.4711,20.5243,306500.0
2010-05-11 12:40:00,27.0,27.13,27.0,27.13,389900.0,20.5167,20.6155,20.5167,20.6155,389900.0
2010-05-11 12:50:00,27.14,27.17,27.11,27.15,383300.0,20.6231,20.6459,20.6003,20.6307,383300.0
2010-05-11 13:00:00,27.15,27.17,27.09,27.16,438400.0,20.6307,20.6459,20.5851,20.6383,438400.0
2010-05-11 13:10:00,27.16,27.2,27.15,27.17,425300.0,20.6383,20.6687,20.6307,20.6459,425300.0
2010-05-11 13:20:00,27.17,27.2,27.14,27.15,220400.0,20.6459,20.6687,20.6231,20.6307,220400.0
2010-05-11 13:30:00,27.14,27.16,27.08,27.14,400600.0,20.6231,20.6383,20.5775,20.6231,400600.0
2010-05-11 13:40:00,27.14,27.25,27.12,27.21,540700.0,20.6231,20.7067,20.6079,20.6763,540700.0
2010-05-11 13:50:00,27.22,27.25,27.17,27.19,291800.0,20.6839,20.7067,20.6459,20.6611,291800.0
2010-05-11 14:00:00,27.19,27.26,27.17,27.22,262100.0,20.6611,20.7143,20.6459,20.6839,262100.0
2010-05-11 14:10:00,27.22,27.22,27.09,27.15,362200.0,20.6839,20.6839,20.5851,20.6307,362200.0
2010-05-11 14:20:00,27.15,27.22,27.11,27.19,467800.0,20.6307,20.6839,20.6003,20.6611,467800.0
2010-05-11 14:30:00,27.19,27.19,27.04,27.04,459800.0,20.6611,20.6611,20.5471,20.5471,459800.0
2010-05-11 14:40:00,27.04,27.13,27.0,27.11,633400.0,20.5471,20.6155,20.5167,20.6003,633400.0
2010-05-11 14:50:00,27.11,27.14,27.04,27.07,342400.0,20.6003,20.6231,20.5471,20.5699,342400.0
2010-05-11 15:00:00,27.06,27.07,26.93,26.98,489900.0,20.5623,20.5699,20.4635,20.5015,489900.0
2010-05-11 15:10:00,26.98,27.07,26.95,26.97,1382700.0,20.5015,20.5699,20.4787,20.4939,1382700.0
2010-05-11 15:20:00,26.97,27.04,26.9,27.03,588400.0,20.4939,20.5471,20.4407,20.5395,588400.0
2010-05-11 15:30:00,27.03,27.14,26.99,27.14,531600.0,20.5395,20.6231,20.5091,20.6231,531600.0
2010-05-11 15:40:00,27.14,27.18,27.09,27.15,857200.0,20.6231,20.6535,20.5851,20.6307,857200.0
2010-05-11 15:50:00,27.15,27.15,27.06,27.09,1308400.0,20.6307,20.6307,20.5623,20.5851,1308400.0
2010-05-12 09:30:00,27.22,27.41,27.18,27.32,602000.0,20.6839,20.8283,20.6535,20.7599,602000.0
2010-05-12 09:40:00,27.32,27.33,27.1,27.12,459600.0,20.7599,20.7675,20.5927,20.6079,459600.0
2010-05-12 09:50:00,27.12,27.13,26.92,27.09,476600.0,20.6079,20.6155,20.4559,20.5851,476600.0
2010-05-12 10:00:00,27.1,27.17,27.04,27.16,622900.0,20.5927,20.6459,20.5471,20.6383,622900.0
2010-05-12 10:10:00,27.15,27.19,27.11,27.18,351000.0,20.6307,20.6611,20.6003,20.6535,351000.0
2010-05-12 10:20:00,27.19,27.22,27.11,27.11,234800.0,20.6611,20.6839,20.6003,20.6003,234800.0
2010-05-12 10:30:00,27.12,27.15,26.96,26.99,310300.0,20.6079,20.6307,20.4863,20.5091,310300.0
2010-05-12 10:40:00,26.99,27.0,26.95,26.98,216600.0,20.5091,20.5167,20.4787,20.5015,216600.0
2010-05-12 10:50:00,26.97,27.04,26.95,27.01,150000.0,20.4939,20.5471,20.4787,20.5243,150000.0
2010-05-12 11:00:00,27.01,27.14,27.0,27.09,448700.0,20.5243,20.6231,20.5167,20.5851,448700.0
2010-05-12 11:10:00,27.09,27.13,27.06,27.09,193500.0,20.5851,20.6155,20.5623,20.5851,193500.0
2010-05-12 11:20:00,27.1,27.13,26.98,26.98,408400.0,20.5927,20.6155,20.5015,20.5015,408400.0
2010-05-12 11:30:00,26.98,27.12,26.97,27.12,291000.0,20.5015,20.6079,20.4939,20.6079,291000.0
2010-05-12 11:40:00,27.11,27.13,27.01,27.01,289300.0,20.6003,20.6155,20.5243,20.5243,289300.0
2010-05-12 11:50:00,27.02,27.13,26.98,27.11,254900.0,20.5319,20.6155,20.5015,20.6003,254900.0
2010-05-12 12:00:00,27.11,27.12,27.07,27.1,274000.0,20.6003,20.6079,20.5699,20.5927,274000.0
2010-05-12 12:10:00,27.11,27.15,27.07,27.08,302000.0,20.6003,20.6307,20.5699,20.5775,302000.0
2010-05-12 12:20:00,27.08,27.09,27.04,27.09,329100.0,20.5775,20.5851,20.5471,20.5851,329100.0
2010-05-12 12:30:00,27.08,27.12,27.07,27.11,181900.0,20.5775,20.6079,20.5699,20.6003,181900.0
2010-05-12 12:40:00,27.12,27.12,26.95,26.95,491200.0,20.6079,20.6079,20.4787,20.4787,491200.0
2010-05-12 12:50:00,26.95,26.96,26.81,26.83,1170900.0,20.4787,20.4863,20.3723,20.3875,1170900.0
2010-05-12 13:00:00,26.82,26.89,26.74,26.88,744500.0,20.3799,20.4331,20.3192,20.4255,744500.0
2010-05-12 13:10:00,26.89,27.01,26.87,26.95,651700.0,20.4331,20.5243,20.4179,20.4787,651700.0
2010-05-12 13:20:00,26.95,27.01,26.93,27.0,562300.0,20.4787,20.5243,20.4635,20.5167,562300.0
2010-05-12 13:30:00,27.0,27.03,26.98,26.99,569900.0,20.5167,20.5395,20.5015,20.5091,569900.0
2010-05-12 13:40:00,27.0,27.02,26.93,26.99,351500.0,20.5167,20.5319,20.4635,20.5091,351500.0
2010-05-12 13:50:00,26.98,27.0,26.89,26.91,310100.0,20.5015,20.5167,20.4331,20.4483,310100.0
2010-05-12 14:00:00,26.91,26.99,26.89,26.93,367100.0,20.4483,20.5091,20.4331,20.4635,367100.0
2010-05-12 14:10:00,26.94,26.97,26.87,26.91,543100.0,20.4711,20.4939,20.4179,20.4483,543100.0
2010-05-12 14:20:00,26.91,26.95,26.9,26.95,221600.0,20.4483,20.4787,20.4407,20.4787,221600.0
2010-05-12 14:30:00,26.95,26.99,26.94,26.94,257000.0,20.4787,20.5091,20.4711,20.4711,257000.0
2010-05-12 14:40:00,26.95,27.0,26.94,26.97,167000.0,20.4787,20.5167,20.4711,20.4939,167000.0
2010-05-12 14:50:00,26.97,26.99,26.94,26.99,187600.0,20.4939,20.5091,20.4711,20.5091,187600.0
2010-05-12 15:00:00,26.99,27.03,26.97,27.01,315300.0,20.5091,20.5395,20.4939,20.5243,315300.0
2010-05-12 15:10:00,27.01,27.04,26.99,27.01,259900.0,20.5243,20.5471,20.5091,20.5243,259900.0
2010-05-12 15:20:00,27.0,27.02,26.94,26.99,482800.0,20.5167,20.5319,20.4711,20.5091,482800.0
2010-05-12 15:30:00,26.98,27.01,26.92,26.96,351600.0,20.5015,20.5243,20.4559,20.4863,351600.0
2010-05-12 15:40:00,26.96,27.02,26.95,27.02,578800.0,20.4863,20.5319,20.4787,20.5319,578800.0
2010-05-12 15:50:00,27.02,27.06,27.01,27.04,792100.0,20.5319,20.5623,20.5243,20.5471,792100.0
2010-05-13 09:30:00,27.08,27.11,26.86,26.94,682600.0,20.5775,20.6003,20.4103,20.4711,682600.0
2010-05-13 09:40:00,26.94,27.02,26.8,26.98,487700.0,20.4711,20.5319,20.3647,20.5015,487700.0
2010-05-13 09:50:00,26.97,26.98,26.83,26.83,435700.0,20.4939,20.5015,20.3875,20.3875,435700.0
2010-05-13 10:00:00,26.84,26.96,26.81,26.92,461700.0,20.3951,20.4863,20.3723,20.4559,461700.0
2010-05-13 10:10:00,26.92,26.94,26.84,26.9,273200.0,20.4559,20.4711,20.3951,20.4407,273200.0
2010-05-13 10:20:00,26.9,26.92,26.86,26.88,116400.0,20.4407,20.4559,20.4103,20.4255,116400.0
2010-05-13 10:30:00,26.89,26.94,26.82,26.92,176100.0,20.4331,20.4711,20.3799,20.4559,176100.0
2010-05-13 10:40:00,26.93,26.95,26.9,26.93,108000.0,20.4635,20.4787,20.4407,20.4635,108000.0
2010-05-13 10:50:00,26.93,26.93,26.83,26.83,240700.0,20.4635,20.4635,20.3875,20.3875,240700.0
2010-05-13 11:00:00,26.84,26.89,26.79,26.87,291300.0,20.3951,20.4331,20.3571,20.4179,291300.0
2010-05-13 11:10:00,26.87,26.89,26.84,26.88,205500.0,20.4179,20.4331,20.3951,20.4255,205500.0
2010-05-13 11:20:00,26.87,26.94,26.87,26.91,198100.0,20.4179,20.4711,20.4179,20.4483,198100.0
2010-05-13 11:30:00,26.91,26.93,26.86,26.9,232900.0,20.4483,20.4635,20.4103,20.4407,232900.0
2010-05-13 11:40:00,26.9,26.93,26.88,26.9,177500.0,20.4407,20.4635,20.4255,20.4407,177500.0
2010-05-13 11:50:00,26.9,26.92,26.86,26.89,269100.0,20.4407,20.4559,20.4103,20.4331,269100.0
2010-05-13 12:00:00,26.88,26.92,26.85,26.91,196500.0,20.4255,20.4559,20.4027,20.4483,196500.0
2010-05-13 12:10:00,26.91,26.94,26.85,26.86,233600.0,20.4483,20.4711,20.4027,20.4103,233600.0
2010-05-13 12:20:00,26.86,26.86,26.83,26.84,223300.0,20.4103,20.4103,20.3875,20.3951,223300.0
2010-05-13 12:30:00,26.85,26.91,26.84,26.85,166000.0,20.4027,20.4483,20.3951,20.4027,166000.0
2010-05-13 12:40:00,26.85,26.93,26.84,26.91,132500.0,20.4027,20.4635,20.3951,20.4483,132500.0
2010-05-13 12:50:00,26.9,26.97,26.85,26.95,232200.0,20.4407,20.4939,20.4027,20.4787,232200.0
2010-05-13 13:00:00,26.95,26.98,26.89,26.92,198800.0,20.4787,20.5015,20.4331,20.4559,198800.0
2010-05-13 13:10:00,26.91,26.96,26.9,26.93,285200.0,20.4483,20.4863,20.4407,20.4635,285200.0
2010-05-13 13:20:00,26.92,26.95,26.87,26.89,208300.0,20.4559,20.4787,20.4179,20.4331,208300.0
2010-05-13 13:30:00,26.89,26.94,26.88,26.91,300400.0,20.4331,20.4711,20.4255,20.4483,300400.0
2010-05-13 13:40:00,26.91,26.91,26.78,26.79,428400.0,20.4483,20.4483,20.3495,20.3571,428400.0
2010-05-13 13:50:00,26.79,26.8,26.7,26.7,318100.0,20.3571,20.3647,20.2888,20.2888,318100.0
2010-05-13 14:00:00,26.7,26.76,26.7,26.76,265200.0,20.2888,20.3343,20.2888,20.3343,265200.0
2010-05-13 14:10:00,26.77,26.79,26.75,26.78,98300.0,20.3419,20.3571,20.3268,20.3495,98300.0
2010-05-13 14:20:00,26.78,26.78,26.68,26.71,178000.0,20.3495,20.3495,20.2736,20.2964,178000.0
2010-05-13 14:30:00,26.71,26.72,26.64,26.7,344800.0,20.2964,20.304,20.2432,20.2888,344800.0
2010-05-13 14:40:00,26.69,26.71,26.58,26.6,296800.0,20.2812,20.2964,20.1976,20.2128,296800.0
2010-05-13 14:50:00,26.6,26.61,26.52,26.57,291600.0,20.2128,20.2204,20.152,20.19,291600.0
2010-05-13 15:00:00,26.58,26.62,26.48,26.48,446800.0,20.1976,20.228,20.1216,20.1216,446800.0
2010-05-13 15:10:00,26.48,26.48,26.32,26.33,796600.0,20.1216,20.1216,20.0,20.0076,796600.0
2010-05-13 15:20:00,26.32,26.4,26.32,26.36,481300.0,20.0,20.0608,20.0,20.0304,481300.0
2010-05-13 15:30:00,26.37,26.4,26.25,26.26,884900.0,20.038,20.0608,19.9468,19.9544,884900.0
2010-05-13 15:40:00,26.26,26.67,26.16,26.34,1288100.0,19.9544,20.266,19.8784,20.0152,1288100.0
2010-05-13 15:50:00,26.35,26.37,26.23,26.24,1944700.0,20.0228,20.038,19.9316,19.9392,1944700.0
2010-05-14 09:30:00,26.09,26.14,25.8,25.87,1144500.0,19.8252,19.8632,19.6049,19.6581,1144500.0
2010-05-14 09:40:00,25.87,26.06,25.78,25.99,975800.0,19.6581,19.8024,19.5897,19.7492,975800.0
2010-05-14 09:50:00,25.99,26.1,25.95,26.06,484700.0,19.7492,19.8328,19.7188,19.8024,484700.0
2010-05-14 10:00:00,26.06,26.07,25.92,26.03,504500.0,19.8024,19.81,19.6961,19.7796,504500.0
2010-05-14 10:10:00,26.02,26.21,26.0,26.18,405600.0,19.772,19.9164,19.7568,19.8936,405600.0
2010-05-14 10:20:00,26.18,26.33,26.14,26.22,508900.0,19.8936,20.0076,19.8632,19.924,508900.0
2010-05-14 10:30:00,26.22,26.24,26.14,26.16,245800.0,19.924,19.9392,19.8632,19.8784,245800.0
2010-05-14 10:40:00,26.17,26.22,26.12,26.19,319700.0,19.886,19.924,19.848,19.9012,319700.0
2010-05-14 10:50:00,26.19,26.24,26.14,26.17,483500.0,19.9012,19.9392,19.8632,19.886,483500.0
2010-05-14 11:00:00,26.16,26.17,26.03,26.07,267600.0,19.8784,19.886,19.7796,19.81,267600.0
2010-05-14 11:10:00,26.07,26.17,26.0,26.06,351500.0,19.81,19.886,19.7568,19.8024,351500.0
2010-05-14 11:20:00,26.06,26.1,25.94,26.04,542900.0,19.8024,19.8328,19.7112,19.7872,542900.0
2010-05-14 11:30:00,26.03,26.1,25.97,26.06,319100.0,19.7796,19.8328,19.734,19.8024,319100.0
2010-05-14 11:40:00,26.06,26.1,26.02,26.07,352700.0,19.8024,19.8328,19.772,19.81,352700.0
2010-05-14 11:50:00,26.07,26.08,25.99,26.04,170200.0,19.81,19.8176,19.7492,19.7872,170200.0
2010-05-14 12:00:00,26.04,26.07,25.91,25.97,339600.0,19.7872,19.81,19.6885,19.734,339600.0
2010-05-14 12:10:00,25.96,26.09,25.96,26.08,157200.0,19.7264,19.8252,19.7264,19.8176,157200.0
2010-05-14 12:20:00,26.09,26.1,25.97,26.01,382700.0,19.8252,19.8328,19.734,19.7644,382700.0
2010-05-14 12:30:00,26.0,26.1,26.0,26.1,182900.0,19.7568,19.8328,19.7568,19.8328,182900.0
2010-05-14 12:40:00,26.1,26.18,26.08,26.12,620900.0,19.8328,19.8936,19.8176,19.848,620900.0
2010-05-14 12:50:00,26.13,26.28,26.13,26.26,387500.0,19.8556,19.9696,19.8556,19.9544,387500.0
2010-05-14 13:00:00,26.25,26.27,26.07,26.22,319800.0,19.9468,19.962,19.81,19.924,319800.0
2010-05-14 13:10:00,26.23,26.25,26.08,26.08,148300.0,19.9316,19.9468,19.8176,19.8176,148300.0
2010-05-14 13:20:00,26.09,26.17,26.08,26.15,205800.0,19.8252,19.886,19.8176,19.8708,205800.0
2010-05-14 13:30:00,26.15,26.17,26.11,26.16,348400.0,19.8708,19.886,19.8404,19.8784,348400.0
2010-05-14 13:40:00,26.16,26.16,26.13,26.13,191500.0,19.8784,19.8784,19.8556,19.8556,191500.0
2010-05-14 13:50:00,26.14,26.23,26.12,26.18,326700.0,19.8632,19.9316,19.848,19.8936,326700.0
2010-05-14 14:00:00,26.17,26.2,26.1,26.11,179300.0,19.886,19.9088,19.8328,19.8404,179300.0
2010-05-14 14:10:00,26.11,26.12,25.97,25.99,245000.0,19.8404,19.848,19.734,19.7492,245000.0
2010-05-14 14:20:00,25.98,26.02,25.95,26.0,383100.0,19.7416,19.772,19.7188,19.7568,383100.0
2010-05-14 14:30:00,26.0,26.02,25.98,26.0,349800.0,19.7568,19.772,19.7416,19.7568,349800.0
2010-05-14 14:40:00,26.0,26.0,25.95,26.0,179800.0,19.7568,19.7568,19.7188,19.7568,179800.0
2010-05-14 14:50:00,26.0,26.0,25.91,25.94,533900.0,19.7568,19.7568,19.6885,19.7112,533900.0
2010-05-14 15:00:00,25.95,26.01,25.92,25.98,272900.0,19.7188,19.7644,19.6961,19.7416,272900.0
2010-05-14 15:10:00,25.98,26.03,25.96,25.97,331700.0,19.7416,19.7796,19.7264,19.734,331700.0
2010-05-14 15:20:00,25.97,26.0,25.87,25.97,345500.0,19.734,19.7568,19.6581,19.734,345500.0
2010-05-14 15:30:00,25.97,26.01,25.88,25.92,377500.0,19.734,19.7644,19.6657,19.6961,377500.0
2010-05-14 15:40:00,25.92,26.13,25.91,26.05,909600.0,19.6961,19.8556,19.6885,19.7948,909600.0
2010-05-14 15:50:00,26.05,26.16,26.03,26.09,1203400.0,19.7948,19.8784,19.7796,19.8252,1203400.0
2010-05-17 09:30:00,25.77,25.9,24.87,24.89,2440700.0,19.5821,19.6809,18.8982,18.9134,2440700.0
2010-05-17 09:40:00,24.9,25.0,24.62,24.84,3079000.0,18.921,18.997,18.7082,18.8754,3079000.0
2010-05-17 09:50:00,24.83,24.95,24.75,24.8,1683500.0,18.8678,18.959,18.807,18.845,1683500.0
2010-05-17 10:00:00,24.8,24.81,24.58,24.66,2042800.0,18.845,18.8526,18.6778,18.7386,2042800.0
2010-05-17 10:10:00,24.66,24.84,24.62,24.79,2284900.0,18.7386,18.8754,18.7082,18.8374,2284900.0
2010-05-17 10:20:00,24.79,24.87,24.71,24.83,1056200.0,18.8374,18.8982,18.7766,18.8678,1056200.0
2010-05-17 10:30:00,24.84,25.05,24.79,25.01,1208300.0,18.8754,19.035,18.8374,19.0046,1208300.0
2010-05-17 10:40:00,25.01,25.05,24.95,25.01,1252900.0,19.0046,19.035,18.959,19.0046,1252900.0
2010-05-17 10:50:00,25.0,25.13,24.98,24.99,1020600.0,18.997,19.0957,18.9818,18.9894,1020600.0
2010-05-17 11:00:00,24.99,25.16,24.98,25.16,751600.0,18.9894,19.1185,18.9818,19.1185,751600.0
2010-05-17 11:10:00,25.16,25.16,25.0,25.01,822000.0,19.1185,19.1185,18.997,19.0046,822000.0
2010-05-17 11:20:00,25.01,25.14,24.99,25.13,851700.0,19.0046,19.1033,18.9894,19.0957,851700.0
2010-05-17 11:30:00,25.13,25.24,25.11,25.17,713800.0,19.0957,19.1793,19.0806,19.1261,713800.0
2010-05-17 11:40:00,25.17,25.21,25.09,25.16,598000.0,19.1261,19.1565,19.0654,19.1185,598000.0
2010-05-17 11:50:00,25.16,25.22,25.08,25.14,521400.0,19.1185,19.1641,19.0578,19.1033,521400.0
2010-05-17 12:00:00,25.14,25.15,24.95,25.08,1063300.0,19.1033,19.1109,18.959,19.0578,1063300.0
2010-05-17 12:10:00,25.07,25.16,25.05,25.16,409800.0,19.0502,19.1185,19.035,19.1185,409800.0
2010-05-17 12:20:00,25.16,25.2,25.08,25.08,331300.0,19.1185,19.1489,19.0578,19.0578,331300.0
2010-05-17 12:30:00,25.08,25.27,25.07,25.24,369200.0,19.0578,19.2021,19.0502,19.1793,369200.0
2010-05-17 12:40:00,25.24,25.25,25.1,25.11,253300.0,19.1793,19.1869,19.073,19.0806,253300.0
2010-05-17 12:50:00,25.12,25.13,25.08,25.1,279300.0,19.0881,19.0957,19.0578,19.073,279300.0
2010-05-17 13:00:00,25.1,25.16,25.07,25.12,377000.0,19.073,19.1185,19.0502,19.0881,377000.0
2010-05-17 13:10:00,25.11,25.17,25.09,25.15,561500.0,19.0806,19.1261,19.0654,19.1109,561500.0
2010-05-17 13:20:00,25.15,25.16,25.09,25.13,332600.0,19.1109,19.1185,19.0654,19.0957,332600.0
2010-05-17 13:30:00,25.13,25.15,25.0,25.0,744400.0,19.0957,19.1109,18.997,18.997,744400.0
2010-05-17 13:40:00,25.01,25.04,24.94,24.96,440500.0,19.0046,19.0274,18.9514,18.9666,440500.0
2010-05-17 13:50:00,24.97,25.02,24.91,24.98,751900.0,18.9742,19.0122,18.9286,18.9818,751900.0
2010-05-17 14:00:00,24.99,25.06,24.98,25.01,754800.0,18.9894,19.0426,18.9818,19.0046,754800.0
2010-05-17 14:10:00,25.0,25.06,25.0,25.05,440100.0,18.997,19.0426,18.997,19.035,440100.0
2010-05-17 14:20:00,25.05,25.07,24.96,24.99,667100.0,19.035,19.0502,18.9666,18.9894,667100.0
2010-05-17 14:30:00,24.98,25.04,24.92,25.03,933500.0,18.9818,19.0274,18.9362,19.0198,933500.0
2010-05-17 14:40:00,25.03,25.12,25.02,25.1,735000.0,19.0198,19.0881,19.0122,19.073,735000.0
2010-05-17 14:50:00,25.11,25.13,25.08,25.12,554300.0,19.0806,19.0957,19.0578,19.0881,554300.0
2010-05-17 15:00:00,25.11,25.19,25.06,25.07,802300.0,19.0806,19.1413,19.0426,19.0502,802300.0
2010-05-17 15:10:00,25.07,25.14,25.03,25.04,1348100.0,19.0502,19.1033,19.0198,19.0274,1348100.0
2010-05-17 15:20:00,25.04,25.07,24.95,25.0,854700.0,19.0274,19.0502,18.959,18.997,854700.0
2010-05-17 15:30:00,25.0,25.2,24.99,25.16,1297900.0,18.997,19.1489,18.9894,19.1185,1297900.0
2010-05-17 15:40:00,25.17,25.22,25.06,25.17,1723200.0,19.1261,19.1641,19.0426,19.1261,1723200.0
2010-05-17 15:50:00,25.17,25.25,25.14,25.25,2494900.0,19.1261,19.1869,19.1033,19.1869,2494900.0
2010-05-18 09:30:00,25.17,25.25,25.04,25.07,1062900.0,19.1261,19.1869,19.0274,19.0502,1062900.0
2010-05-18 09:40:00,25.07,25.18,24.94,24.95,1024500.0,19.0502,19.1337,18.9514,18.959,1024500.0
2010-05-18 09:50:00,24.94,25.07,24.75,24.76,1485100.0,18.9514,19.0502,18.807,18.8146,1485100.0
2010-05-18 10:00:00,24.77,24.88,24.76,24.87,942600.0,18.8222,18.9058,18.8146,18.8982,942600.0
2010-05-18 10:10:00,24.87,25.1,24.87,25.07,620600.0,18.8982,19.073,18.8982,19.0502,620600.0
2010-05-18 10:20:00,25.07,25.1,24.94,24.97,527300.0,19.0502,19.073,18.9514,18.9742,527300.0
2010-05-18 10:30:00,24.95,24.96,24.83,24.89,809500.0,18.959,18.9666,18.8678,18.9134,809500.0
2010-05-18 10:40:00,24.89,24.93,24.79,24.81,599500.0,18.9134,18.9438,18.8374,18.8526,599500.0
2010-05-18 10:50:00,24.81,24.93,24.74,24.92,1079600.0,18.8526,18.9438,18.7994,18.9362,1079600.0
2010-05-18 11:00:00,24.92,25.0,24.87,24.96,911000.0,18.9362,18.997,18.8982,18.9666,911000.0
2010-05-18 11:10:00,24.96,25.04,24.91,25.03,631600.0,18.9666,19.0274,18.9286,19.0198,631600.0
2010-05-18 11:20:00,25.03,25.13,24.99,25.12,422000.0,19.0198,19.0957,18.9894,19.0881,422000.0
2010-05-18 11:30:00,25.12,25.15,25.08,25.12,342900.0,19.0881,19.1109,19.0578,19.0881,342900.0
2010-05-18 11:40:00,25.13,25.13,24.98,25.01,611400.0,19.0957,19.0957,18.9818,19.0046,611400.0
2010-05-18 11:50:00,25.01,25.03,24.86,24.86,625300.0,19.0046,19.0198,18.8906,18.8906,625300.0
2010-05-18 12:00:00,24.86,24.96,24.78,24.94,496700.0,18.8906,18.9666,18.8298,18.9514,496700.0
2010-05-18 12:10:00,24.94,25.0,24.9,24.96,197500.0,18.9514,18.997,18.921,18.9666,197500.0
2010-05-18 12:20:00,24.95,24.99,24.88,24.98,152000.0,18.959,18.9894,18.9058,18.9818,152000.0
2010-05-18 12:30:00,24.97,24.98,24.92,24.92,237100.0,18.9742,18.9818,18.9362,18.9362,237100.0
2010-05-18 12:40:00,24.92,24.99,24.92,24.98,337700.0,18.9362,18.9894,18.9362,18.9818,337700.0
2010-05-18 12:50:00,24.98,25.0,24.9,24.91,295300.0,18.9818,18.997,18.921,18.9286,295300.0
2010-05-18 13:00:00,24.91,25.0,24.84,24.94,540200.0,18.9286,18.997,18.8754,18.9514,540200.0
2010-05-18 13:10:00,24.95,24.98,24.85,24.94,366700.0,18.959,18.9818,18.883,18.9514,366700.0
2010-05-18 13:20:00,24.93,25.03,24.93,25.02,345000.0,18.9438,19.0198,18.9438,19.0122,345000.0
2010-05-18 13:30:00,25.02,25.07,24.9,24.92,312400.0,19.0122,19.0502,18.921,18.9362,312400.0
2010-05-18 13:40:00,24.92,24.98,24.85,24.93,441300.0,18.9362,18.9818,18.883,18.9438,441300.0
2010-05-18 13:50:00,24.92,24.94,24.77,24.77,425800.0,18.9362,18.9514,18.8222,18.8222,425800.0
2010-05-18 14:00:00,24.77,24.79,24.67,24.68,873900.0,18.8222,18.8374,18.7462,18.7538,873900.0
2010-05-18 14:10:00,24.69,24.75,24.62,24.63,479400.0,18.7614,18.807,18.7082,18.7158,479400.0
2010-05-18 14:20:00,24.63,24.64,24.5,24.59,661200.0,18.7158,18.7234,18.617,18.6854,661200.0
2010-05-18 14:30:00,24.59,24.59,24.4,24.45,579500.0,18.6854,18.6854,18.541,18.579,579500.0
2010-05-18 14:40:00,24.45,24.45,24.38,24.39,701000.0,18.579,18.579,18.5258,18.5334,701000.0
2010-05-18 14:50:00,24.39,24.42,24.32,24.36,905100.0,18.5334,18.5562,18.4802,18.5106,905100.0
2010-05-18 15:00:00,24.36,24.42,24.3,24.41,1011000.0,18.5106,18.5562,18.465,18.5486,1011000.0
2010-05-18 15:10:00,24.4,24.67,24.4,24.58,602500.0,18.541,18.7462,18.541,18.6778,602500.0
2010-05-18 15:20:00,24.59,24.61,24.46,24.48,619200.0,18.6854,18.7006,18.5866,18.6018,619200.0
2010-05-18 15:30:00,24.48,24.57,24.45,24.56,844000.0,18.6018,18.6702,18.579,18.6626,844000.0
2010-05-18 15:40:00,24.55,24.71,24.53,24.62,1109800.0,18.655,18.7766,18.6398,18.7082,1109800.0
2010-05-18 15:50:00,24.62,24.73,24.61,24.7,1794600.0,18.7082,18.7918,18.7006,18.769,1794600.0
2010-05-19 09:30:00,24.53,24.69,24.44,24.55,856400.0,18.6398,18.7614,18.5714,18.655,856400.0
2010-05-19 09:40:00,24.55,24.81,24.51,24.78,863300.0,18.655,18.8526,18.6246,18.8298,863300.0
2010-05-19 09:50:00,24.78,24.84,24.56,24.61,684300.0,18.8298,18.8754,18.6626,18.7006,684300.0
2010-05-19 10:00:00,24.61,24.61,24.47,24.5,564300.0,18.7006,18.7006,18.5942,18.617,564300.0
2010-05-19 10:10:00,24.51,24.58,24.35,24.42,792900.0,18.6246,18.6778,18.503,18.5562,792900.0
2010-05-19 10:20:00,24.42,24.56,24.35,24.53,732800.0,18.5562,18.6626,18.503,18.6398,732800.0
2010-05-19 10:30:00,24.54,24.66,24.5,24.52,529000.0,18.6474,18.7386,18.617,18.6322,529000.0
2010-05-19 10:40:00,24.52,24.62,24.49,24.55,544500.0,18.6322,18.7082,18.6094,18.655,544500.0
2010-05-19 10:50:00,24.55,24.64,24.52,24.61,423400.0,18.655,18.7234,18.6322,18.7006,423400.0
2010-05-19 11:00:00,24.61,24.69,24.59,24.68,498600.0,18.7006,18.7614,18.6854,18.7538,498600.0
2010-05-19 11:10:00,24.69,24.71,24.62,24.65,444300.0,18.7614,18.7766,18.7082,18.731,444300.0
2010-05-19 11:20:00,24.65,24.65,24.46,24.5,481000.0,18.731,18.731,18.5866,18.617,481000.0
2010-05-19 11:30:00,24.5,24.59,24.4,24.53,345000.0,18.617,18.6854,18.541,18.6398,345000.0
2010-05-19 11:40:00,24.53,24.53,24.42,24.43,491100.0,18.6398,18.6398,18.5562,18.5638,491100.0
2010-05-19 11:50:00,24.43,24.59,24.39,24.53,456500.0,18.5638,18.6854,18.5334,18.6398,456500.0
2010-05-19 12:00:00,24.53,24.59,24.51,24.55,287300.0,18.6398,18.6854,18.6246,18.655,287300.0
2010-05-19 12:10:00,24.56,24.58,24.49,24.55,322800.0,18.6626,18.6778,18.6094,18.655,322800.0
2010-05-19 12:20:00,24.55,24.73,24.54,24.67,295700.0,18.655,18.7918,18.6474,18.7462,295700.0
2010-05-19 12:30:00,24.67,24.71,24.61,24.67,240100.0,18.7462,18.7766,18.7006,18.7462,240100.0
2010-05-19 12:40:00,24.66,24.67,24.56,24.56,213800.0,18.7386,18.7462,18.6626,18.6626,213800.0
2010-05-19 12:50:00,24.55,24.76,24.55,24.75,314000.0,18.655,18.8146,18.655,18.807,314000.0
2010-05-19 13:00:00,24.75,24.77,24.68,24.73,350300.0,18.807,18.8222,18.7538,18.7918,350300.0
2010-05-19 13:10:00,24.73,24.74,24.67,24.7,347200.0,18.7918,18.7994,18.7462,18.769,347200.0
2010-05-19 13:20:00,24.71,24.79,24.7,24.74,428400.0,18.7766,18.8374,18.769,18.7994,428400.0
2010-05-19 13:30:00,24.74,24.8,24.73,24.78,433400.0,18.7994,18.845,18.7918,18.8298,433400.0
2010-05-19 13:40:00,24.79,24.94,24.78,24.94,422500.0,18.8374,18.9514,18.8298,18.9514,422500.0
2010-05-19 13:50:00,24.94,24.95,24.84,24.89,320200.0,18.9514,18.959,18.8754,18.9134,320200.0
2010-05-19 14:00:00,24.89,24.99,24.85,24.92,351100.0,18.9134,18.9894,18.883,18.9362,351100.0
2010-05-19 14:10:00,24.92,24.95,24.83,24.84,607600.0,18.9362,18.959,18.8678,18.8754,607600.0
2010-05-19 14:20:00,24.84,24.88,24.8,24.86,328700.0,18.8754,18.9058,18.845,18.8906,328700.0
2010-05-19 14:30:00,24.86,24.88,24.79,24.81,318600.0,18.8906,18.9058,18.8374,18.8526,318600.0
2010-05-19 14:40:00,24.81,24.96,24.8,24.95,376300.0,18.8526,18.9666,18.845,18.959,376300.0
2010-05-19 14:50:00,24.95,24.96,24.85,24.89,315900.0,18.959,18.9666,18.883,18.9134,315900.0
2010-05-19 15:00:00,24.89,24.92,24.71,24.72,400200.0,18.9134,18.9362,18.7766,18.7842,400200.0
2010-05-19 15:10:00,24.72,24.83,24.69,24.82,370900.0,18.7842,18.8678,18.7614,18.8602,370900.0
2010-05-19 15:20:00,24.82,24.84,24.74,24.83,430200.0,18.8602,18.8754,18.7994,18.8678,430200.0
2010-05-19 15:30:00,24.84,24.9,24.77,24.88,745200.0,18.8754,18.921,18.8222,18.9058,745200.0
2010-05-19 15:40:00,24.89,24.92,24.81,24.86,626900.0,18.9134,18.9362,18.8526,18.8906,626900.0
2010-05-19 15:50:00,24.87,24.9,24.79,24.8,950400.0,18.8982,18.921,18.8374,18.845,950400.0
2010-05-20 09:30:00,24.32,24.38,24.12,24.35,673900.0,18.4802,18.5258,18.3283,18.503,673900.0
2010-05-20 09:40:00,24.36,24.36,24.1,24.16,851700.0,18.5106,18.5106,18.3131,18.3587,851700.0
2010-05-20 09:50:00,24.16,24.28,24.1,24.15,675900.0,18.3587,18.4499,18.3131,18.3511,675900.0
2010-05-20 10:00:00,24.15,24.2,24.05,24.07,759300.0,18.3511,18.3891,18.2751,18.2903,759300.0
2010-05-20 10:10:00,24.07,24.13,23.9,23.94,898500.0,18.2903,18.3359,18.1611,18.1915,898500.0
2010-05-20 10:20:00,23.93,23.94,23.71,23.84,1079000.0,18.1839,18.1915,18.0167,18.1155,1079000.0
2010-05-20 10:30:00,23.85,24.0,23.83,23.97,637900.0,18.1231,18.2371,18.1079,18.2143,637900.0
2010-05-20 10:40:00,23.97,24.04,23.95,23.97,738400.0,18.2143,18.2675,18.1991,18.2143,738400.0
2010-05-20 10:50:00,23.96,24.02,23.89,23.9,683800.0,18.2067,18.2523,18.1535,18.1611,683800.0
2010-05-20 11:00:00,23.9,23.99,23.87,23.96,477500.0,18.1611,18.2295,18.1383,18.2067,477500.0
2010-05-20 11:10:00,23.97,23.98,23.82,23.82,815600.0,18.2143,18.2219,18.1003,18.1003,815600.0
2010-05-20 11:20:00,23.82,23.95,23.79,23.93,742000.0,18.1003,18.1991,18.0775,18.1839,742000.0
2010-05-20 11:30:00,23.93,24.02,23.9,24.02,476200.0,18.1839,18.2523,18.1611,18.2523,476200.0
2010-05-20 11:40:00,24.01,24.02,23.92,23.96,272500.0,18.2447,18.2523,18.1763,18.2067,272500.0
2010-05-20 11:50:00,23.96,24.01,23.93,23.98,680400.0,18.2067,18.2447,18.1839,18.2219,680400.0
2010-05-20 12:00:00,23.98,24.03,23.96,24.01,820700.0,18.2219,18.2599,18.2067,18.2447,820700.0
2010-05-20 12:10:00,24.01,24.01,23.89,23.9,429800.0,18.2447,18.2447,18.1535,18.1611,429800.0
2010-05-20 12:20:00,23.89,23.94,23.83,23.83,409800.0,18.1535,18.1915,18.1079,18.1079,409800.0
2010-05-20 12:30:00,23.84,23.9,23.75,23.9,330000.0,18.1155,18.1611,18.0471,18.1611,330000.0
2010-05-20 12:40:00,23.89,23.92,23.87,23.9,218300.0,18.1535,18.1763,18.1383,18.1611,218300.0
2010-05-20 12:50:00,23.9,23.9,23.65,23.65,358000.0,18.1611,18.1611,17.9711,17.9711,358000.0
2010-05-20 13:00:00,23.66,23.77,23.61,23.75,469500.0,17.9787,18.0623,17.9407,18.0471,469500.0
2010-05-20 13:10:00,23.74,23.86,23.73,23.85,392000.0,18.0395,18.1307,18.0319,18.1231,392000.0
2010-05-20 13:20:00,23.85,24.0,23.84,23.93,411200.0,18.1231,18.2371,18.1155,18.1839,411200.0
2010-05-20 13:30:00,23.92,24.04,23.92,23.94,480800.0,18.1763,18.2675,18.1763,18.1915,480800.0
2010-05-20 13:40:00,23.94,24.1,23.94,24.04,641200.0,18.1915,18.3131,18.1915,18.2675,641200.0
2010-05-20 13:50:00,24.05,24.06,23.93,23.98,380300.0,18.2751,18.2827,18.1839,18.2219,380300.0
2010-05-20 14:00:00,23.97,24.0,23.79,23.9,470500.0,18.2143,18.2371,18.0775,18.1611,470500.0
2010-05-20 14:10:00,23.9,24.06,23.9,24.05,451800.0,18.1611,18.2827,18.1611,18.2751,451800.0
2010-05-20 14:20:00,24.04,24.15,23.98,23.99,624200.0,18.2675,18.3511,18.2219,18.2295,624200.0
2010-05-20 14:30:00,23.99,24.2,23.97,24.19,645300.0,18.2295,18.3891,18.2143,18.3815,645300.0
2010-05-20 14:40:00,24.2,24.27,24.12,24.23,509000.0,18.3891,18.4423,18.3283,18.4119,509000.0
2010-05-20 14:50:00,24.22,24.35,24.07,24.1,762800.0,18.4043,18.503,18.2903,18.3131,762800.0
2010-05-20 15:00:00,24.1,24.15,24.03,24.13,741700.0,18.3131,18.3511,18.2599,18.3359,741700.0
2010-05-20 15:10:00,24.12,24.15,24.06,24.1,548000.0,18.3283,18.3511,18.2827,18.3131,548000.0
2010-05-20 15:20:00,24.11,24.22,24.07,24.14,545600.0,18.3207,18.4043,18.2903,18.3435,545600.0
2010-05-20 15:30:00,24.14,24.18,24.06,24.09,638100.0,18.3435,18.3739,18.2827,18.3055,638100.0
2010-05-20 15:40:00,24.09,24.12,23.89,23.94,1059700.0,18.3055,18.3283,18.1535,18.1915,1059700.0
2010-05-20 15:50:00,23.94,23.95,23.69,23.7,1542800.0,18.1915,18.1991,18.0015,18.0091,1542800.0
2010-05-21 09:30:00,23.37,23.76,23.09,23.69,2727300.0,17.7584,18.0547,17.5456,18.0015,2727300.0
2010-05-21 09:40:00,23.71,23.85,23.66,23.8,842000.0,18.0167,18.1231,17.9787,18.0851,842000.0
2010-05-21 09:50:00,23.8,23.95,23.71,23.78,932200.0,18.0851,18.1991,18.0167,18.0699,932200.0
2010-05-21 10:00:00,23.78,23.99,23.74,23.84,797800.0,18.0699,18.2295,18.0395,18.1155,797800.0
2010-05-21 10:10:00,23.84,23.93,23.75,23.81,947400.0,18.1155,18.1839,18.0471,18.0927,947400.0
2010-05-21 10:20:00,23.82,23.82,23.63,23.66,695400.0,18.1003,18.1003,17.9559,17.9787,695400.0
2010-05-21 10:30:00,23.66,23.79,23.6,23.77,601500.0,17.9787,18.0775,17.9331,18.0623,601500.0
2010-05-21 10:40:00,23.77,23.79,23.62,23.64,564000.0,18.0623,18.0775,17.9483,17.9635,564000.0
2010-05-21 10:50:00,23.63,23.75,23.58,23.69,729900.0,17.9559,18.0471,17.9179,18.0015,729900.0
2010-05-21 11:00:00,23.68,23.81,23.68,23.78,502800.0,17.9939,18.0927,17.9939,18.0699,502800.0
2010-05-21 11:10:00,23.78,23.92,23.72,23.92,347100.0,18.0699,18.1763,18.0243,18.1763,347100.0
2010-05-21 11:20:00,23.92,24.04,23.89,24.0,480100.0,18.1763,18.2675,18.1535,18.2371,480100.0
2010-05-21 11:30:00,23.99,24.14,23.96,24.14,391100.0,18.2295,18.3435,18.2067,18.3435,391100.0
2010-05-21 11:40:00,24.13,24.25,24.12,24.18,437000.0,18.3359,18.4271,18.3283,18.3739,437000.0
2010-05-21 11:50:00,24.18,24.28,24.18,24.27,600400.0,18.3739,18.4499,18.3739,18.4423,600400.0
2010-05-21 12:00:00,24.27,24.27,24.14,24.18,464000.0,18.4423,18.4423,18.3435,18.3739,464000.0
2010-05-21 12:10:00,24.17,24.27,24.12,24.26,291800.0,18.3663,18.4423,18.3283,18.4347,291800.0
2010-05-21 12:20:00,24.27,24.31,24.21,24.26,328900.0,18.4423,18.4726,18.3967,18.4347,328900.0
2010-05-21 12:30:00,24.26,24.28,24.14,24.2,297500.0,18.4347,18.4499,18.3435,18.3891,297500.0
2010-05-21 12:40:00,24.19,24.22,24.04,24.05,165600.0,18.3815,18.4043,18.2675,18.2751,165600.0
2010-05-21 12:50:00,24.05,24.13,24.03,24.06,265800.0,18.2751,18.3359,18.2599,18.2827,265800.0
2010-05-21 13:00:00,24.07,24.13,24.0,24.13,385100.0,18.2903,18.3359,18.2371,18.3359,385100.0
2010-05-21 13:10:00,24.12,24.26,24.12,24.17,750800.0,18.3283,18.4347,18.3283,18.3663,750800.0
2010-05-21 13:20:00,24.17,24.17,24.03,24.08,325100.0,18.3663,18.3663,18.2599,18.2979,325100.0
2010-05-21 13:30:00,24.08,24.16,24.05,24.09,407700.0,18.2979,18.3587,18.2751,18.3055,407700.0
2010-05-21 13:40:00,24.09,24.18,24.09,24.15,221900.0,18.3055,18.3739,18.3055,18.3511,221900.0
2010-05-21 13:50:00,24.15,24.18,24.11,24.14,193400.0,18.3511,18.3739,18.3207,18.3435,193400.0
2010-05-21 14:00:00,24.15,24.19,24.05,24.09,258100.0,18.3511,18.3815,18.2751,18.3055,258100.0
2010-05-21 14:10:00,24.09,24.1,23.99,24.04,278500.0,18.3055,18.3131,18.2295,18.2675,278500.0
2010-05-21 14:20:00,24.04,24.1,23.98,24.09,295400.0,18.2675,18.3131,18.2219,18.3055,295400.0
2010-05-21 14:30:00,24.08,24.14,24.07,24.08,291700.0,18.2979,18.3435,18.2903,18.2979,291700.0
2010-05-21 14:40:00,24.09,24.11,23.92,23.98,398400.0,18.3055,18.3207,18.1763,18.2219,398400.0
2010-05-21 14:50:00,23.98,24.01,23.9,23.99,434600.0,18.2219,18.2447,18.1611,18.2295,434600.0
2010-05-21 15:00:00,23.98,24.04,23.97,23.98,336100.0,18.2219,18.2675,18.2143,18.2219,336100.0
2010-05-21 15:10:00,23.98,23.99,23.81,23.9,497100.0,18.2219,18.2295,18.0927,18.1611,497100.0
2010-05-21 15:20:00,23.9,24.02,23.89,23.98,455900.0,18.1611,18.2523,18.1535,18.2219,455900.0
2010-05-21 15:30:00,23.98,23.99,23.89,23.93,599300.0,18.2219,18.2295,18.1535,18.1839,599300.0
2010-05-21 15:40:00,23.93,24.16,23.91,24.08,900600.0,18.1839,18.3587,18.1687,18.2979,900600.0
2010-05-21 15:50:00,24.07,24.19,24.06,24.19,1183400.0,18.2903,18.3815,18.2827,18.3815,1183400.0
2010-05-24 09:30:00,24.11,24.25,24.01,24.22,537400.0,18.3207,18.4271,18.2447,18.4043,537400.0
2010-05-24 09:40:00,24.22,24.27,23.98,24.06,1010200.0,18.4043,18.4423,18.2219,18.2827,1010200.0
2010-05-24 09:50:00,24.07,24.12,23.98,23.99,797500.0,18.2903,18.3283,18.2219,18.2295,797500.0
2010-05-24 10:00:00,24.0,24.22,23.99,24.17,904900.0,18.2371,18.4043,18.2295,18.3663,904900.0
2010-05-24 10:10:00,24.16,24.31,24.13,24.3,718400.0,18.3587,18.4726,18.3359,18.465,718400.0
2010-05-24 10:20:00,24.3,24.38,24.25,24.35,552100.0,18.465,18.5258,18.4271,18.503,552100.0
2010-05-24 10:30:00,24.34,24.44,24.33,24.44,335300.0,18.4954,18.5714,18.4878,18.5714,335300.0
2010-05-24 10:40:00,24.44,24.45,24.31,24.33,331600.0,18.5714,18.579,18.4726,18.4878,331600.0
2010-05-24 10:50:00,24.33,24.36,24.28,24.33,267600.0,18.4878,18.5106,18.4499,18.4878,267600.0
2010-05-24 11:00:00,24.32,24.32,24.23,24.24,257500.0,18.4802,18.4802,18.4119,18.4195,257500.0
2010-05-24 11:10:00,24.25,24.3,24.19,24.22,275500.0,18.4271,18.465,18.3815,18.4043,275500.0
2010-05-24 11:20:00,24.22,24.23,24.19,24.21,166600.0,18.4043,18.4119,18.3815,18.3967,166600.0
2010-05-24 11:30:00,24.22,24.33,24.2,24.29,235600.0,18.4043,18.4878,18.3891,18.4574,235600.0
2010-05-24 11:40:00,24.29,24.42,24.28,24.42,192900.0,18.4574,18.5562,18.4499,18.5562,192900.0
2010-05-24 11:50:00,24.43,24.46,24.34,24.41,192900.0,18.5638,18.5866,18.4954,18.5486,192900.0
2010-05-24 12:00:00,24.42,24.51,24.4,24.5,415500.0,18.5562,18.6246,18.541,18.617,415500.0
2010-05-24 12:10:00,24.5,24.55,24.47,24.49,271500.0,18.617,18.655,18.5942,18.6094,271500.0
2010-05-24 12:20:00,24.49,24.49,24.44,24.48,109100.0,18.6094,18.6094,18.5714,18.6018,109100.0
2010-05-24 12:30:00,24.49,24.51,24.42,24.43,253500.0,18.6094,18.6246,18.5562,18.5638,253500.0
2010-05-24 12:40:00,24.44,24.45,24.42,24.43,210600.0,18.5714,18.579,18.5562,18.5638,210600.0
2010-05-24 12:50:00,24.43,24.46,24.42,24.43,193100.0,18.5638,18.5866,18.5562,18.5638,193100.0
2010-05-24 13:00:00,24.44,24.48,24.4,24.43,173500.0,18.5714,18.6018,18.541,18.5638,173500.0
2010-05-24 13:10:00,24.42,24.44,24.4,24.41,148100.0,18.5562,18.5714,18.541,18.5486,148100.0
2010-05-24 13:20:00,24.41,24.47,24.4,24.42,229700.0,18.5486,18.5942,18.541,18.5562,229700.0
2010-05-24 13:30:00,24.43,24.45,24.38,24.4,261400.0,18.5638,18.579,18.5258,18.541,261400.0
2010-05-24 13:40:00,24.4,24.42,24.35,24.36,205600.0,18.541,18.5562,18.503,18.5106,205600.0
2010-05-24 13:50:00,24.36,24.39,24.33,24.38,150100.0,18.5106,18.5334,18.4878,18.5258,150100.0
2010-05-24 14:00:00,24.38,24.39,24.33,24.37,108100.0,18.5258,18.5334,18.4878,18.5182,108100.0
2010-05-24 14:10:00,24.37,24.42,24.36,24.41,188700.0,18.5182,18.5562,18.5106,18.5486,188700.0
2010-05-24 14:20:00,24.41,24.44,24.39,24.41,185400.0,18.5486,18.5714,18.5334,18.5486,185400.0
2010-05-24 14:30:00,24.41,24.43,24.37,24.39,360700.0,18.5486,18.5638,18.5182,18.5334,360700.0
2010-05-24 14:40:00,24.39,24.41,24.3,24.31,469900.0,18.5334,18.5486,18.465,18.4726,469900.0
2010-05-24 14:50:00,24.31,24.37,24.3,24.34,128300.0,18.4726,18.5182,18.465,18.4954,128300.0
2010-05-24 15:00:00,24.33,24.36,24.27,24.27,324700.0,18.4878,18.5106,18.4423,18.4423,324700.0
2010-05-24 15:10:00,24.27,24.34,24.26,24.32,293200.0,18.4423,18.4954,18.4347,18.4802,293200.0
2010-05-24 15:20:00,24.33,24.37,24.32,24.34,299800.0,18.4878,18.5182,18.4802,18.4954,299800.0
2010-05-24 15:30:00,24.34,24.38,24.32,24.37,369400.0,18.4954,18.5258,18.4802,18.5182,369400.0
2010-05-24 15:40:00,24.37,24.41,24.29,24.31,787300.0,18.5182,18.5486,18.4574,18.4726,787300.0
2010-05-24 15:50:00,24.31,24.31,24.11,24.15,1009700.0,18.4726,18.4726,18.3207,18.3511,1009700.0
2010-05-25 09:30:00,23.5,24.18,23.5,23.56,1176800.0,17.8571,18.3739,17.8571,17.9027,1176800.0
2010-05-25 09:40:00,23.56,23.82,23.53,23.75,674800.0,17.9027,18.1003,17.8799,18.0471,674800.0
2010-05-25 09:50:00,23.75,23.82,23.7,23.72,509200.0,18.0471,18.1003,18.0091,18.0243,509200.0
2010-05-25 10:00:00,23.73,23.97,23.72,23.84,753100.0,18.0319,18.2143,18.0243,18.1155,753100.0
2010-05-25 10:10:00,23.85,23.96,23.77,23.89,518900.0,18.1231,18.2067,18.0623,18.1535,518900.0
2010-05-25 10:20:00,23.9,23.94,23.78,23.79,510800.0,18.1611,18.1915,18.0699,18.0775,510800.0
2010-05-25 10:30:00,23.79,23.86,23.75,23.75,458000.0,18.0775,18.1307,18.0471,18.0471,458000.0
2010-05-25 10:40:00,23.75,23.82,23.74,23.77,395800.0,18.0471,18.1003,18.0395,18.0623,395800.0
2010-05-25 10:50:00,23.77,23.8,23.71,23.78,366400.0,18.0623,18.0851,18.0167,18.0699,366400.0
2010-05-25 11:00:00,23.78,23.97,23.78,23.87,414800.0,18.0699,18.2143,18.0699,18.1383,414800.0
2010-05-25 11:10:00,23.88,23.93,23.81,23.88,274100.0,18.1459,18.1839,18.0927,18.1459,274100.0
2010-05-25 11:20:00,23.88,23.95,23.85,23.93,317800.0,18.1459,18.1991,18.1231,18.1839,317800.0
2010-05-25 11:30:00,23.92,23.93,23.85,23.89,367600.0,18.1763,18.1839,18.1231,18.1535,367600.0
2010-05-25 11:40:00,23.9,23.96,23.89,23.92,368000.0,18.1611,18.2067,18.1535,18.1763,368000.0
2010-05-25 11:50:00,23.93,24.1,23.93,24.09,364400.0,18.1839,18.3131,18.1839,18.3055,364400.0
2010-05-25 12:00:00,24.1,24.14,24.05,24.05,379200.0,18.3131,18.3435,18.2751,18.2751,379200.0
2010-05-25 12:10:00,24.06,24.16,24.0,24.1,323800.0,18.2827,18.3587,18.2371,18.3131,323800.0
2010-05-25 12:20:00,24.09,24.11,24.03,24.05,386000.0,18.3055,18.3207,18.2599,18.2751,386000.0
2010-05-25 12:30:00,24.05,24.08,24.01,24.03,302900.0,18.2751,18.2979,18.2447,18.2599,302900.0
2010-05-25 12:40:00,24.02,24.07,23.96,24.04,253800.0,18.2523,18.2903,18.2067,18.2675,253800.0
2010-05-25 12:50:00,24.04,24.07,23.99,24.02,158300.0,18.2675,18.2903,18.2295,18.2523,158300.0
2010-05-25 13:00:00,24.01,24.04,23.9,23.9,241300.0,18.2447,18.2675,18.1611,18.1611,241300.0
2010-05-25 13:10:00,23.9,23.93,23.86,23.93,230100.0,18.1611,18.1839,18.1307,18.1839,230100.0
2010-05-25 13:20:00,23.93,24.01,23.91,23.99,192500.0,18.1839,18.2447,18.1687,18.2295,192500.0
2010-05-25 13:30:00,24.0,24.01,23.93,23.96,246200.0,18.2371,18.2447,18.1839,18.2067,246200.0
2010-05-25 13:40:00,23.96,23.97,23.91,23.95,228100.0,18.2067,18.2143,18.1687,18.1991,228100.0
2010-05-25 13:50:00,23.94,24.01,23.92,24.0,405700.0,18.1915,18.2447,18.1763,18.2371,405700.0
2010-05-25 14:00:00,24.0,24.08,23.95,24.01,382600.0,18.2371,18.2979,18.1991,18.2447,382600.0
2010-05-25 14:10:00,24.02,24.14,24.01,24.13,339600.0,18.2523,18.3435,18.2447,18.3359,339600.0
2010-05-25 14:20:00,24.14,24.17,24.07,24.14,426700.0,18.3435,18.3663,18.2903,18.3435,426700.0
2010-05-25 14:30:00,24.14,24.17,24.08,24.1,391900.0,18.3435,18.3663,18.2979,18.3131,391900.0
2010-05-25 14:40:00,24.1,24.28,24.08,24.27,481900.0,18.3131,18.4499,18.2979,18.4423,481900.0
2010-05-25 14:50:00,24.28,24.28,24.17,24.2,404100.0,18.4499,18.4499,18.3663,18.3891,404100.0
2010-05-25 15:00:00,24.19,24.32,24.18,24.29,577200.0,18.3815,18.4802,18.3739,18.4574,577200.0
2010-05-25 15:10:00,24.29,24.3,24.19,24.22,583000.0,18.4574,18.465,18.3815,18.4043,583000.0
2010-05-25 15:20:00,24.23,24.4,24.23,24.35,762000.0,18.4119,18.541,18.4119,18.503,762000.0
2010-05-25 15:30:00,24.35,24.42,24.33,24.34,995600.0,18.503,18.5562,18.4878,18.4954,995600.0
2010-05-25 15:40:00,24.35,24.43,24.31,24.41,987200.0,18.503,18.5638,18.4726,18.5486,987200.0
2010-05-25 15:50:00,24.42,24.43,24.32,24.43,967400.0,18.5562,18.5638,18.4802,18.5638,967400.0
2010-05-26 09:30:00,24.76,24.82,24.51,24.7,806800.0,18.8146,18.8602,18.6246,18.769,806800.0
2010-05-26 09:40:00,24.71,24.81,24.7,24.75,690400.0,18.7766,18.8526,18.769,18.807,690400.0
2010-05-26 09:50:00,24.75,24.82,24.72,24.78,791700.0,18.807,18.8602,18.7842,18.8298,791700.0
2010-05-26 10:00:00,24.78,24.91,24.78,24.8,676600.0,18.8298,18.9286,18.8298,18.845,676600.0
2010-05-26 10:10:00,24.81,24.87,24.74,24.84,691200.0,18.8526,18.8982,18.7994,18.8754,691200.0
2010-05-26 10:20:00,24.84,24.87,24.78,24.81,540100.0,18.8754,18.8982,18.8298,18.8526,540100.0
2010-05-26 10:30:00,24.81,24.95,24.8,24.91,517300.0,18.8526,18.959,18.845,18.9286,517300.0
2010-05-26 10:40:00,24.91,24.92,24.83,24.83,333300.0,18.9286,18.9362,18.8678,18.8678,333300.0
2010-05-26 10:50:00,24.84,24.87,24.73,24.74,497900.0,18.8754,18.8982,18.7918,18.7994,497900.0
2010-05-26 11:00:00,24.73,24.75,24.63,24.72,581500.0,18.7918,18.807,18.7158,18.7842,581500.0
2010-05-26 11:10:00,24.73,24.76,24.68,24.76,317100.0,18.7918,18.8146,18.7538,18.8146,317100.0
2010-05-26 11:20:00,24.76,24.77,24.54,24.54,391000.0,18.8146,18.8222,18.6474,18.6474,391000.0
2010-05-26 11:30:00,24.54,24.61,24.5,24.6,528400.0,18.6474,18.7006,18.617,18.693,528400.0
2010-05-26 11:40:00,24.6,24.64,24.5,24.54,395100.0,18.693,18.7234,18.617,18.6474,395100.0
2010-05-26 11:50:00,24.54,24.65,24.5,24.64,370100.0,18.6474,18.731,18.617,18.7234,370100.0
2010-05-26 12:00:00,24.64,24.71,24.63,24.7,195500.0,18.7234,18.7766,18.7158,18.769,195500.0
2010-05-26 12:10:00,24.7,24.76,24.69,24.74,207400.0,18.769,18.8146,18.7614,18.7994,207400.0
2010-05-26 12:20:00,24.74,24.76,24.66,24.68,266600.0,18.7994,18.8146,18.7386,18.7538,266600.0
2010-05-26 12:30:00,24.68,24.7,24.63,24.69,196700.0,18.7538,18.769,18.7158,18.7614,196700.0
2010-05-26 12:40:00,24.68,24.7,24.59,24.64,234400.0,18.7538,18.769,18.6854,18.7234,234400.0
2010-05-26 12:50:00,24.63,24.75,24.63,24.75,249100.0,18.7158,18.807,18.7158,18.807,249100.0
2010-05-26 13:00:00,24.75,24.83,24.75,24.82,313400.0,18.807,18.8678,18.807,18.8602,313400.0
2010-05-26 13:10:00,24.82,24.82,24.76,24.77,304500.0,18.8602,18.8602,18.8146,18.8222,304500.0
2010-05-26 13:20:00,24.78,24.84,24.77,24.8,238900.0,18.8298,18.8754,18.8222,18.845,238900.0
2010-05-26 13:30:00,24.79,24.88,24.76,24.87,172300.0,18.8374,18.9058,18.8146,18.8982,172300.0
2010-05-26 13:40:00,24.87,24.92,24.86,24.89,334200.0,18.8982,18.9362,18.8906,18.9134,334200.0
2010-05-26 13:50:00,24.89,24.9,24.84,24.87,329600.0,18.9134,18.921,18.8754,18.8982,329600.0
2010-05-26 14:00:00,24.86,24.88,24.82,24.82,505500.0,18.8906,18.9058,18.8602,18.8602,505500.0
2010-05-26 14:10:00,24.82,24.83,24.75,24.78,303300.0,18.8602,18.8678,18.807,18.8298,303300.0
2010-05-26 14:20:00,24.78,24.79,24.71,24.76,584800.0,18.8298,18.8374,18.7766,18.8146,584800.0
2010-05-26 14:30:00,24.75,24.79,24.63,24.72,624100.0,18.807,18.8374,18.7158,18.7842,624100.0
2010-05-26 14:40:00,24.72,24.75,24.64,24.66,552800.0,18.7842,18.807,18.7234,18.7386,552800.0
2010-05-26 14:50:00,24.66,24.7,24.62,24.68,388300.0,18.7386,18.769,18.7082,18.7538,388300.0
2010-05-26 15:00:00,24.69,24.78,24.68,24.71,588400.0,18.7614,18.8298,18.7538,18.7766,588400.0
2010-05-26 15:10:00,24.71,24.76,24.64,24.66,418000.0,18.7766,18.8146,18.7234,18.7386,418000.0
2010-05-26 15:20:00,24.66,24.69,24.35,24.42,604600.0,18.7386,18.7614,18.503,18.5562,604600.0
2010-05-26 15:30:00,24.41,24.46,24.25,24.34,1405900.0,18.5486,18.5866,18.4271,18.4954,1405900.0
2010-05-26 15:40:00,24.34,24.44,24.28,24.32,1029200.0,18.4954,18.5714,18.4499,18.4802,1029200.0
2010-05-26 15:50:00,24.32,24.4,24.3,24.31,1010000.0,18.4802,18.541,18.465,18.4726,1010000.0
2010-05-27 09:30:00,24.68,24.85,24.6,24.63,704100.0,18.7538,18.883,18.693,18.7158,704100.0
2010-05-27 09:40:00,24.63,24.74,24.58,24.67,457300.0,18.7158,18.7994,18.6778,18.7462,457300.0
2010-05-27 09:50:00,24.66,24.7,24.53,24.56,552500.0,18.7386,18.769,18.6398,18.6626,552500.0
2010-05-27 10:00:00,24.56,24.61,24.46,24.6,374100.0,18.6626,18.7006,18.5866,18.693,374100.0
2010-05-27 10:10:00,24.6,24.69,24.59,24.64,402600.0,18.693,18.7614,18.6854,18.7234,402600.0
2010-05-27 10:20:00,24.64,24.81,24.62,24.81,289100.0,18.7234,18.8526,18.7082,18.8526,289100.0
2010-05-27 10:30:00,24.81,24.85,24.76,24.79,342900.0,18.8526,18.883,18.8146,18.8374,342900.0
2010-05-27 10:40:00,24.79,24.83,24.73,24.77,288100.0,18.8374,18.8678,18.7918,18.8222,288100.0
2010-05-27 10:50:00,24.77,24.87,24.77,24.84,254400.0,18.8222,18.8982,18.8222,18.8754,254400.0
2010-05-27 11:00:00,24.84,24.88,24.81,24.83,359700.0,18.8754,18.9058,18.8526,18.8678,359700.0
2010-05-27 11:10:00,24.82,24.83,24.73,24.78,342800.0,18.8602,18.8678,18.7918,18.8298,342800.0
2010-05-27 11:20:00,24.78,24.82,24.75,24.8,224500.0,18.8298,18.8602,18.807,18.845,224500.0
2010-05-27 11:30:00,24.8,24.82,24.68,24.69,368200.0,18.845,18.8602,18.7538,18.7614,368200.0
2010-05-27 11:40:00,24.69,24.73,24.65,24.67,312400.0,18.7614,18.7918,18.731,18.7462,312400.0
2010-05-27 11:50:00,24.67,24.79,24.67,24.77,186700.0,18.7462,18.8374,18.7462,18.8222,186700.0
2010-05-27 12:00:00,24.77,24.83,24.74,24.83,187500.0,18.8222,18.8678,18.7994,18.8678,187500.0
2010-05-27 12:10:00,24.84,24.86,24.82,24.86,219400.0,18.8754,18.8906,18.8602,18.8906,219400.0
2010-05-27 12:20:00,24.86,24.86,24.77,24.8,248300.0,18.8906,18.8906,18.8222,18.845,248300.0
2010-05-27 12:30:00,24.8,24.81,24.75,24.8,206900.0,18.845,18.8526,18.807,18.845,206900.0
2010-05-27 12:40:00,24.8,24.82,24.77,24.8,179300.0,18.845,18.8602,18.8222,18.845,179300.0
2010-05-27 12:50:00,24.8,24.85,24.78,24.82,202900.0,18.845,18.883,18.8298,18.8602,202900.0
2010-05-27 13:00:00,24.82,24.83,24.75,24.78,280400.0,18.8602,18.8678,18.807,18.8298,280400.0
2010-05-27 13:10:00,24.77,24.92,24.76,24.9,328400.0,18.8222,18.9362,18.8146,18.921,328400.0
2010-05-27 13:20:00,24.9,24.95,24.9,24.93,252400.0,18.921,18.959,18.921,18.9438,252400.0
2010-05-27 13:30:00,24.93,24.99,24.9,24.97,188600.0,18.9438,18.9894,18.921,18.9742,188600.0
2010-05-27 13:40:00,24.96,24.97,24.92,24.95,180000.0,18.9666,18.9742,18.9362,18.959,180000.0
2010-05-27 13:50:00,24.95,24.97,24.92,24.93,235300.0,18.959,18.9742,18.9362,18.9438,235300.0
2010-05-27 14:00:00,24.94,25.01,24.91,24.98,320300.0,18.9514,19.0046,18.9286,18.9818,320300.0
2010-05-27 14:10:00,24.99,25.06,24.99,25.03,373100.0,18.9894,19.0426,18.9894,19.0198,373100.0
2010-05-27 14:20:00,25.03,25.08,25.02,25.06,237600.0,19.0198,19.0578,19.0122,19.0426,237600.0
2010-05-27 14:30:00,25.07,25.07,24.98,24.99,290500.0,19.0502,19.0502,18.9818,18.9894,290500.0
2010-05-27 14:40:00,25.0,25.02,24.94,24.95,320700.0,18.997,19.0122,18.9514,18.959,320700.0
2010-05-27 14:50:00,24.96,24.96,24.88,24.94,297300.0,18.9666,18.9666,18.9058,18.9514,297300.0
2010-05-27 15:00:00,24.94,25.0,24.92,24.97,307600.0,18.9514,18.997,18.9362,18.9742,307600.0
2010-05-27 15:10:00,24.97,25.05,24.94,25.0,297100.0,18.9742,19.035,18.9514,18.997,297100.0
2010-05-27 15:20:00,25.01,25.01,24.93,24.96,346200.0,19.0046,19.0046,18.9438,18.9666,346200.0
2010-05-27 15:30:00,24.96,25.01,24.93,24.95,348600.0,18.9666,19.0046,18.9438,18.959,348600.0
2010-05-27 15:40:00,24.96,25.03,24.93,25.01,632000.0,18.9666,19.0198,18.9438,19.0046,632000.0
2010-05-27 15:50:00,25.01,25.15,25.0,25.15,1073400.0,19.0046,19.1109,18.997,19.1109,1073400.0
2010-05-28 09:30:00,25.39,25.39,25.16,25.27,422300.0,19.2933,19.2933,19.1185,19.2021,422300.0
2010-05-28 09:40:00,25.26,25.33,25.12,25.23,431900.0,19.1945,19.2477,19.0881,19.1717,431900.0
2010-05-28 09:50:00,25.23,25.23,25.06,25.13,373100.0,19.1717,19.1717,19.0426,19.0957,373100.0
2010-05-28 10:00:00,25.13,25.19,25.1,25.11,297500.0,19.0957,19.1413,19.073,19.0806,297500.0
2010-05-28 10:10:00,25.11,25.15,25.06,25.1,236800.0,19.0806,19.1109,19.0426,19.073,236800.0
2010-05-28 10:20:00,25.1,25.15,25.02,25.05,256500.0,19.073,19.1109,19.0122,19.035,256500.0
2010-05-28 10:30:00,25.05,25.15,25.04,25.1,182400.0,19.035,19.1109,19.0274,19.073,182400.0
2010-05-28 10:40:00,25.1,25.11,24.95,24.96,212500.0,19.073,19.0806,18.959,18.9666,212500.0
2010-05-28 10:50:00,24.96,25.0,24.89,24.93,267100.0,18.9666,18.997,18.9134,18.9438,267100.0
2010-05-28 11:00:00,24.94,24.97,24.88,24.94,125200.0,18.9514,18.9742,18.9058,18.9514,125200.0
2010-05-28 11:10:00,24.94,24.97,24.83,24.85,165600.0,18.9514,18.9742,18.8678,18.883,165600.0
2010-05-28 11:20:00,24.85,24.9,24.83,24.89,109500.0,18.883,18.921,18.8678,18.9134,109500.0
2010-05-28 11:30:00,24.89,24.96,24.86,24.95,262200.0,18.9134,18.9666,18.8906,18.959,262200.0
2010-05-28 11:40:00,24.94,25.05,24.94,25.04,289000.0,18.9514,19.035,18.9514,19.0274,289000.0
2010-05-28 11:50:00,25.03,25.03,24.96,25.01,199900.0,19.0198,19.0198,18.9666,19.0046,199900.0
2010-05-28 12:00:00,25.0,25.04,24.96,24.98,224200.0,18.997,19.0274,18.9666,18.9818,224200.0
2010-05-28 12:10:00,24.98,25.06,24.98,25.06,172500.0,18.9818,19.0426,18.9818,19.0426,172500.0
2010-05-28 12:20:00,25.06,25.09,25.05,25.08,113900.0,19.0426,19.0654,19.035,19.0578,113900.0
2010-05-28 12:30:00,25.08,25.08,24.86,24.87,358600.0,19.0578,19.0578,18.8906,18.8982,358600.0
2010-05-28 12:40:00,24.87,24.98,24.8,24.87,603200.0,18.8982,18.9818,18.845,18.8982,603200.0
2010-05-28 12:50:00,24.87,24.9,24.82,24.85,301700.0,18.8982,18.921,18.8602,18.883,301700.0
2010-05-28 13:00:00,24.85,24.91,24.78,24.8,233900.0,18.883,18.9286,18.8298,18.845,233900.0
2010-05-28 13:10:00,24.79,24.86,24.78,24.85,251900.0,18.8374,18.8906,18.8298,18.883,251900.0
2010-05-28 13:20:00,24.84,24.85,24.82,24.83,105200.0,18.8754,18.883,18.8602,18.8678,105200.0
2010-05-28 13:30:00,24.82,24.84,24.76,24.81,102200.0,18.8602,18.8754,18.8146,18.8526,102200.0
2010-05-28 13:40:00,24.81,24.82,24.66,24.7,218100.0,18.8526,18.8602,18.7386,18.769,218100.0
2010-05-28 13:50:00,24.7,24.73,24.65,24.69,136000.0,18.769,18.7918,18.731,18.7614,136000.0
2010-05-28 14:00:00,24.68,24.7,24.58,24.63,414700.0,18.7538,18.769,18.6778,18.7158,414700.0
2010-05-28 14:10:00,24.62,24.67,24.6,24.65,115200.0,18.7082,18.7462,18.693,18.731,115200.0
2010-05-28 14:20:00,24.65,24.72,24.62,24.7,97200.0,18.731,18.7842,18.7082,18.769,97200.0
2010-05-28 14:30:00,24.71,24.77,24.68,24.76,111100.0,18.7766,18.8222,18.7538,18.8146,111100.0
2010-05-28 14:40:00,24.76,24.9,24.75,24.88,239300.0,18.8146,18.921,18.807,18.9058,239300.0
2010-05-28 14:50:00,24.88,24.92,24.84,24.87,151900.0,18.9058,18.9362,18.8754,18.8982,151900.0
2010-05-28 15:00:00,24.86,24.89,24.83,24.85,133800.0,18.8906,18.9134,18.8678,18.883,133800.0
2010-05-28 15:10:00,24.86,24.93,24.85,24.91,270600.0,18.8906,18.9438,18.883,18.9286,270600.0
2010-05-28 15:20:00,24.91,24.95,24.89,24.92,264000.0,18.9286,18.959,18.9134,18.9362,264000.0
2010-05-28 15:30:00,24.93,24.98,24.92,24.96,208100.0,18.9438,18.9818,18.9362,18.9666,208100.0
2010-05-28 15:40:00,24.96,24.98,24.77,24.9,564100.0,18.9666,18.9818,18.8222,18.921,564100.0
2010-05-28 15:50:00,24.9,24.92,24.7,24.73,873600.0,18.921,18.9362,18.769,18.7918,873600.0
2010-06-01 09:30:00,24.58,24.58,24.33,24.42,499500.0,18.6778,18.6778,18.4878,18.5562,499500.0
2010-06-01 09:40:00,24.42,24.47,24.37,24.45,283800.0,18.5562,18.5942,18.5182,18.579,283800.0
2010-06-01 09:50:00,24.44,24.52,24.41,24.42,263000.0,18.5714,18.6322,18.5486,18.5562,263000.0
2010-06-01 10:00:00,24.42,24.68,24.42,24.6,391500.0,18.5562,18.7538,18.5562,18.693,391500.0
2010-06-01 10:10:00,24.6,24.69,24.56,24.69,244100.0,18.693,18.7614,18.6626,18.7614,244100.0
2010-06-01 10:20:00,24.69,24.82,24.64,24.77,274000.0,18.7614,18.8602,18.7234,18.8222,274000.0
2010-06-01 10:30:00,24.78,24.89,24.78,24.85,347800.0,18.8298,18.9134,18.8298,18.883,347800.0
2010-06-01 10:40:00,24.85,24.88,24.77,24.85,201900.0,18.883,18.9058,18.8222,18.883,201900.0
2010-06-01 10:50:00,24.85,24.86,24.8,24.81,139400.0,18.883,18.8906,18.845,18.8526,139400.0
2010-06-01 11:00:00,24.82,24.85,24.75,24.77,172200.0,18.8602,18.883,18.807,18.8222,172200.0
2010-06-01 11:10:00,24.77,24.8,24.72,24.74,158000.0,18.8222,18.845,18.7842,18.7994,158000.0
2010-06-01 11:20:00,24.73,24.81,24.72,24.78,162200.0,18.7918,18.8526,18.7842,18.8298,162200.0
2010-06-01 11:30:00,24.78,24.81,24.72,24.77,97400.0,18.8298,18.8526,18.7842,18.8222,97400.0
2010-06-01 11:40:00,24.77,24.77,24.66,24.72,132000.0,18.8222,18.8222,18.7386,18.7842,132000.0
2010-06-01 11:50:00,24.73,24.73,24.65,24.7,145400.0,18.7918,18.7918,18.731,18.769,145400.0
2010-06-01 12:00:00,24.7,24.73,24.67,24.68,144800.0,18.769,18.7918,18.7462,18.7538,144800.0
2010-06-01 12:10:00,24.68,24.74,24.68,24.71,128000.0,18.7538,18.7994,18.7538,18.7766,128000.0
2010-06-01 12:20:00,24.71,24.76,24.7,24.74,81800.0,18.7766,18.8146,18.769,18.7994,81800.0
2010-06-01 12:30:00,24.75,24.77,24.71,24.74,73400.0,18.807,18.8222,18.7766,18.7994,73400.0
2010-06-01 12:40:00,24.73,24.76,24.69,24.72,199300.0,18.7918,18.8146,18.7614,18.7842,199300.0
2010-06-01 12:50:00,24.72,24.72,24.61,24.62,127500.0,18.7842,18.7842,18.7006,18.7082,127500.0
2010-06-01 13:00:00,24.62,24.66,24.59,24.63,258800.0,18.7082,18.7386,18.6854,18.7158,258800.0
2010-06-01 13:10:00,24.63,24.77,24.63,24.75,121600.0,18.7158,18.8222,18.7158,18.807,121600.0
2010-06-01 13:20:00,24.75,24.82,24.75,24.81,119600.0,18.807,18.8602,18.807,18.8526,119600.0
2010-06-01 13:30:00,24.81,24.85,24.8,24.82,173900.0,18.8526,18.883,18.845,18.8602,173900.0
2010-06-01 13:40:00,24.82,24.85,24.8,24.83,133000.0,18.8602,18.883,18.845,18.8678,133000.0
2010-06-01 13:50:00,24.84,24.84,24.76,24.76,170600.0,18.8754,18.8754,18.8146,18.8146,170600.0
2010-06-01 14:00:00,24.76,24.76,24.58,24.62,368300.0,18.8146,18.8146,18.6778,18.7082,368300.0
2010-06-01 14:10:00,24.61,24.68,24.57,24.6,421500.0,18.7006,18.7538,18.6702,18.693,421500.0
2010-06-01 14:20:00,24.6,24.65,24.58,24.62,218800.0,18.693,18.731,18.6778,18.7082,218800.0
2010-06-01 14:30:00,24.62,24.69,24.61,24.65,145100.0,18.7082,18.7614,18.7006,18.731,145100.0
2010-06-01 14:40:00,24.64,24.7,24.62,24.67,100900.0,18.7234,18.769,18.7082,18.7462,100900.0
2010-06-01 14:50:00,24.67,24.67,24.54,24.61,163600.0,18.7462,18.7462,18.6474,18.7006,163600.0
2010-06-01 15:00:00,24.61,24.64,24.56,24.56,251900.0,18.7006,18.7234,18.6626,18.6626,251900.0
2010-06-01 15:10:00,24.56,24.63,24.52,24.53,263000.0,18.6626,18.7158,18.6322,18.6398,263000.0
2010-06-01 15:20:00,24.52,24.57,24.42,24.52,413900.0,18.6322,18.6702,18.5562,18.6322,413900.0
2010-06-01 15:30:00,24.51,24.6,24.48,24.55,443400.0,18.6246,18.693,18.6018,18.655,443400.0
2010-06-01 15:40:00,24.55,24.57,24.39,24.42,530300.0,18.655,18.6702,18.5334,18.5562,530300.0
2010-06-01 15:50:00,24.43,24.43,24.29,24.3,1424400.0,18.5638,18.5638,18.4574,18.465,1424400.0
2010-06-02 09:30:00,24.35,24.39,24.28,24.32,716500.0,18.503,18.5334,18.4499,18.4802,716500.0
2010-06-02 09:40:00,24.31,24.37,24.26,24.3,524800.0,18.4726,18.5182,18.4347,18.465,524800.0
2010-06-02 09:50:00,24.3,24.32,24.23,24.28,444200.0,18.465,18.4802,18.4119,18.4499,444200.0
2010-06-02 10:00:00,24.28,24.36,24.2,24.26,526400.0,18.4499,18.5106,18.3891,18.4347,526400.0
2010-06-02 10:10:00,24.27,24.28,24.17,24.25,461100.0,18.4423,18.4499,18.3663,18.4271,461100.0
2010-06-02 10:20:00,24.25,24.28,24.19,24.22,404800.0,18.4271,18.4499,18.3815,18.4043,404800.0
2010-06-02 10:30:00,24.23,24.28,24.2,24.25,502800.0,18.4119,18.4499,18.3891,18.4271,502800.0
2010-06-02 10:40:00,24.25,24.26,24.17,24.19,268000.0,18.4271,18.4347,18.3663,18.3815,268000.0
2010-06-02 10:50:00,24.19,24.2,24.06,24.09,813500.0,18.3815,18.3891,18.2827,18.3055,813500.0
2010-06-02 11:00:00,24.09,24.22,24.08,24.22,416800.0,18.3055,18.4043,18.2979,18.4043,416800.0
2010-06-02 11:10:00,24.21,24.26,24.17,24.18,339900.0,18.3967,18.4347,18.3663,18.3739,339900.0
2010-06-02 11:20:00,24.18,24.26,24.18,24.22,260500.0,18.3739,18.4347,18.3739,18.4043,260500.0
2010-06-02 11:30:00,24.22,24.27,24.19,24.22,215900.0,18.4043,18.4423,18.3815,18.4043,215900.0
2010-06-02 11:40:00,24.22,24.3,24.22,24.22,295100.0,18.4043,18.465,18.4043,18.4043,295100.0
2010-06-02 11:50:00,24.22,24.29,24.21,24.25,207100.0,18.4043,18.4574,18.3967,18.4271,207100.0
2010-06-02 12:00:00,24.25,24.28,24.22,24.23,192700.0,18.4271,18.4499,18.4043,18.4119,192700.0
2010-06-02 12:10:00,24.24,24.25,24.2,24.2,154000.0,18.4195,18.4271,18.3891,18.3891,154000.0
2010-06-02 12:20:00,24.2,24.21,24.16,24.16,354200.0,18.3891,18.3967,18.3587,18.3587,354200.0
2010-06-02 12:30:00,24.16,24.19,24.16,24.18,129400.0,18.3587,18.3815,18.3587,18.3739,129400.0
2010-06-02 12:40:00,24.18,24.25,24.18,24.25,224200.0,18.3739,18.4271,18.3739,18.4271,224200.0
2010-06-02 12:50:00,24.24,24.25,24.2,24.21,118000.0,18.4195,18.4271,18.3891,18.3967,118000.0
2010-06-02 13:00:00,24.21,24.23,24.2,24.2,191400.0,18.3967,18.4119,18.3891,18.3891,191400.0
2010-06-02 13:10:00,24.2,24.23,24.19,24.21,181700.0,18.3891,18.4119,18.3815,18.3967,181700.0
2010-06-02 13:20:00,24.21,24.24,24.2,24.23,152900.0,18.3967,18.4195,18.3891,18.4119,152900.0
2010-06-02 13:30:00,24.23,24.25,24.22,24.24,142800.0,18.4119,18.4271,18.4043,18.4195,142800.0
2010-06-02 13:40:00,24.25,24.27,24.24,24.25,154400.0,18.4271,18.4423,18.4195,18.4271,154400.0
2010-06-02 13:50:00,24.25,24.26,24.2,24.23,590100.0,18.4271,18.4347,18.3891,18.4119,590100.0
2010-06-02 14:00:00,24.22,24.23,24.19,24.2,488100.0,18.4043,18.4119,18.3815,18.3891,488100.0
2010-06-02 14:10:00,24.2,24.22,24.16,24.17,286900.0,18.3891,18.4043,18.3587,18.3663,286900.0
2010-06-02 14:20:00,24.17,24.18,24.15,24.18,321000.0,18.3663,18.3739,18.3511,18.3739,321000.0
2010-06-02 14:30:00,24.18,24.22,24.17,24.2,320400.0,18.3739,18.4043,18.3663,18.3891,320400.0
2010-06-02 14:40:00,24.21,24.33,24.21,24.28,314100.0,18.3967,18.4878,18.3967,18.4499,314100.0
2010-06-02 14:50:00,24.28,24.32,24.28,24.3,530200.0,18.4499,18.4802,18.4499,18.465,530200.0
2010-06-02 15:00:00,24.3,24.37,24.3,24.33,375600.0,18.465,18.5182,18.465,18.4878,375600.0
2010-06-02 15:10:00,24.33,24.35,24.29,24.31,494800.0,18.4878,18.503,18.4574,18.4726,494800.0
2010-06-02 15:20:00,24.32,24.32,24.28,24.31,712600.0,18.4802,18.4802,18.4499,18.4726,712600.0
2010-06-02 15:30:00,24.31,24.35,24.28,24.3,787500.0,18.4726,18.503,18.4499,18.465,787500.0
2010-06-02 15:40:00,24.29,24.35,24.28,24.33,706100.0,18.4574,18.503,18.4499,18.4878,706100.0
2010-06-02 15:50:00,24.33,24.44,24.33,24.43,911200.0,18.4878,18.5714,18.4878,18.5638,911200.0
2010-06-03 09:30:00,24.45,24.7,24.45,24.59,582900.0,18.579,18.769,18.579,18.6854,582900.0
2010-06-03 09:40:00,24.59,24.6,24.45,24.57,381800.0,18.6854,18.693,18.579,18.6702,381800.0
2010-06-03 09:50:00,24.58,24.65,24.53,24.63,274300.0,18.6778,18.731,18.6398,18.7158,274300.0
2010-06-03 10:00:00,24.62,24.63,24.54,24.56,381700.0,18.7082,18.7158,18.6474,18.6626,381700.0
2010-06-03 10:10:00,24.56,24.61,24.54,24.56,335800.0,18.6626,18.7006,18.6474,18.6626,335800.0
2010-06-03 10:20:00,24.57,24.57,24.5,24.5,244300.0,18.6702,18.6702,18.617,18.617,244300.0
2010-06-03 10:30:00,24.5,24.51,24.38,24.39,427100.0,18.617,18.6246,18.5258,18.5334,427100.0
2010-06-03 10:40:00,24.39,24.44,24.34,24.34,392100.0,18.5334,18.5714,18.4954,18.4954,392100.0
2010-06-03 10:50:00,24.34,24.45,24.34,24.4,375100.0,18.4954,18.579,18.4954,18.541,375100.0
2010-06-03 11:00:00,24.41,24.46,24.38,24.41,178900.0,18.5486,18.5866,18.5258,18.5486,178900.0
2010-06-03 11:10:00,24.41,24.43,24.38,24.38,133400.0,18.5486,18.5638,18.5258,18.5258,133400.0
2010-06-03 11:20:00,24.39,24.4,24.3,24.31,419800.0,18.5334,18.541,18.465,18.4726,419800.0
2010-06-03 11:30:00,24.31,24.37,24.3,24.34,198300.0,18.4726,18.5182,18.465,18.4954,198300.0
2010-06-03 11:40:00,24.34,24.35,24.26,24.27,354100.0,18.4954,18.503,18.4347,18.4423,354100.0
2010-06-03 11:50:00,24.27,24.31,24.25,24.31,214000.0,18.4423,18.4726,18.4271,18.4726,214000.0
2010-06-03 12:00:00,24.31,24.31,24.2,24.21,225800.0,18.4726,18.4726,18.3891,18.3967,225800.0
2010-06-03 12:10:00,24.21,24.22,24.16,24.17,278000.0,18.3967,18.4043,18.3587,18.3663,278000.0
2010-06-03 12:20:00,24.17,24.21,24.11,24.15,432700.0,18.3663,18.3967,18.3207,18.3511,432700.0
2010-06-03 12:30:00,24.15,24.24,24.14,24.22,189900.0,18.3511,18.4195,18.3435,18.4043,189900.0
2010-06-03 12:40:00,24.23,24.26,24.2,24.2,168000.0,18.4119,18.4347,18.3891,18.3891,168000.0
2010-06-03 12:50:00,24.2,24.22,24.15,24.18,302700.0,18.3891,18.4043,18.3511,18.3739,302700.0
2010-06-03 13:00:00,24.18,24.23,24.17,24.23,88900.0,18.3739,18.4119,18.3663,18.4119,88900.0
2010-06-03 13:10:00,24.22,24.23,24.17,24.17,128400.0,18.4043,18.4119,18.3663,18.3663,128400.0
2010-06-03 13:20:00,24.17,24.19,24.08,24.12,316100.0,18.3663,18.3815,18.2979,18.3283,316100.0
2010-06-03 13:30:00,24.11,24.16,24.11,24.15,197100.0,18.3207,18.3587,18.3207,18.3511,197100.0
2010-06-03 13:40:00,24.16,24.22,24.15,24.2,143700.0,18.3587,18.4043,18.3511,18.3891,143700.0
2010-06-03 13:50:00,24.2,24.21,24.15,24.16,276700.0,18.3891,18.3967,18.3511,18.3587,276700.0
2010-06-03 14:00:00,24.17,24.25,24.16,24.25,197100.0,18.3663,18.4271,18.3587,18.4271,197100.0
2010-06-03 14:10:00,24.25,24.29,24.23,24.26,416800.0,18.4271,18.4574,18.4119,18.4347,416800.0
2010-06-03 14:20:00,24.26,24.3,24.24,24.25,274400.0,18.4347,18.465,18.4195,18.4271,274400.0
2010-06-03 14:30:00,24.25,24.32,24.24,24.32,259800.0,18.4271,18.4802,18.4195,18.4802,259800.0
2010-06-03 14:40:00,24.32,24.35,24.31,24.32,265500.0,18.4802,18.503,18.4726,18.4802,265500.0
2010-06-03 14:50:00,24.31,24.38,24.31,24.36,365600.0,18.4726,18.5258,18.4726,18.5106,365600.0
2010-06-03 15:00:00,24.36,24.39,24.34,24.35,294000.0,18.5106,18.5334,18.4954,18.503,294000.0
2010-06-03 15:10:00,24.34,24.36,24.28,24.28,310500.0,18.4954,18.5106,18.4499,18.4499,310500.0
2010-06-03 15:20:00,24.28,24.35,24.26,24.35,597600.0,18.4499,18.503,18.4347,18.503,597600.0
2010-06-03 15:30:00,24.35,24.4,24.32,24.38,358400.0,18.503,18.541,18.4802,18.5258,358400.0
2010-06-03 15:40:00,24.38,24.42,24.34,24.34,566200.0,18.5258,18.5562,18.4954,18.4954,566200.0
2010-06-03 15:50:00,24.34,24.44,24.33,24.41,785400.0,18.4954,18.5714,18.4878,18.5486,785400.0
2010-06-04 09:30:00,24.05,24.09,23.87,23.89,807100.0,18.2751,18.3055,18.1383,18.1535,807100.0
2010-06-04 09:40:00,23.88,23.91,23.81,23.9,601200.0,18.1459,18.1687,18.0927,18.1611,601200.0
2010-06-04 09:50:00,23.9,23.9,23.79,23.87,506900.0,18.1611,18.1611,18.0775,18.1383,506900.0
2010-06-04 10:00:00,23.86,23.92,23.84,23.89,417000.0,18.1307,18.1763,18.1155,18.1535,417000.0
2010-06-04 10:10:00,23.88,24.0,23.86,23.99,434100.0,18.1459,18.2371,18.1307,18.2295,434100.0
2010-06-04 10:20:00,23.99,23.99,23.89,23.93,452200.0,18.2295,18.2295,18.1535,18.1839,452200.0
2010-06-04 10:30:00,23.93,23.99,23.89,23.97,377900.0,18.1839,18.2295,18.1535,18.2143,377900.0
2010-06-04 10:40:00,23.96,24.0,23.95,23.97,366400.0,18.2067,18.2371,18.1991,18.2143,366400.0
2010-06-04 10:50:00,23.97,23.99,23.89,23.9,468300.0,18.2143,18.2295,18.1535,18.1611,468300.0
2010-06-04 11:00:00,23.9,23.94,23.88,23.9,310800.0,18.1611,18.1915,18.1459,18.1611,310800.0
2010-06-04 11:10:00,23.9,23.91,23.85,23.85,310300.0,18.1611,18.1687,18.1231,18.1231,310300.0
2010-06-04 11:20:00,23.85,23.86,23.75,23.75,239400.0,18.1231,18.1307,18.0471,18.0471,239400.0
2010-06-04 11:30:00,23.75,23.86,23.75,23.8,227000.0,18.0471,18.1307,18.0471,18.0851,227000.0
2010-06-04 11:40:00,23.8,23.82,23.77,23.82,165700.0,18.0851,18.1003,18.0623,18.1003,165700.0
2010-06-04 11:50:00,23.82,23.84,23.8,23.8,220200.0,18.1003,18.1155,18.0851,18.0851,220200.0
2010-06-04 12:00:00,23.8,23.81,23.7,23.73,449300.0,18.0851,18.0927,18.0091,18.0319,449300.0
2010-06-04 12:10:00,23.73,23.78,23.72,23.75,257800.0,18.0319,18.0699,18.0243,18.0471,257800.0
2010-06-04 12:20:00,23.75,23.76,23.74,23.74,253300.0,18.0471,18.0547,18.0395,18.0395,253300.0
2010-06-04 12:30:00,23.74,23.75,23.65,23.65,309800.0,18.0395,18.0471,17.9711,17.9711,309800.0
2010-06-04 12:40:00,23.65,23.7,23.64,23.7,151500.0,17.9711,18.0091,17.9635,18.0091,151500.0
2010-06-04 12:50:00,23.7,23.78,23.7,23.77,97600.0,18.0091,18.0699,18.0091,18.0623,97600.0
2010-06-04 13:00:00,23.77,23.81,23.77,23.8,109600.0,18.0623,18.0927,18.0623,18.0851,109600.0
2010-06-04 13:10:00,23.8,23.81,23.74,23.77,206300.0,18.0851,18.0927,18.0395,18.0623,206300.0
2010-06-04 13:20:00,23.77,23.77,23.68,23.71,281600.0,18.0623,18.0623,17.9939,18.0167,281600.0
2010-06-04 13:30:00,23.71,23.74,23.69,23.7,131600.0,18.0167,18.0395,18.0015,18.0091,131600.0
2010-06-04 13:40:00,23.7,23.71,23.68,23.69,366700.0,18.0091,18.0167,17.9939,18.0015,366700.0
2010-06-04 13:50:00,23.69,23.7,23.64,23.65,234700.0,18.0015,18.0091,17.9635,17.9711,234700.0
2010-06-04 14:00:00,23.65,23.69,23.64,23.65,231700.0,17.9711,18.0015,17.9635,17.9711,231700.0
2010-06-04 14:10:00,23.64,23.66,23.62,23.63,246800.0,17.9635,17.9787,17.9483,17.9559,246800.0
2010-06-04 14:20:00,23.62,23.69,23.6,23.63,322800.0,17.9483,18.0015,17.9331,17.9559,322800.0
2010-06-04 14:30:00,23.62,23.66,23.6,23.6,252300.0,17.9483,17.9787,17.9331,17.9331,252300.0
2010-06-04 14:40:00,23.6,23.62,23.47,23.47,519700.0,17.9331,17.9483,17.8343,17.8343,519700.0
2010-06-04 14:50:00,23.47,23.51,23.42,23.48,710100.0,17.8343,17.8647,17.7964,17.8419,710100.0
2010-06-04 15:00:00,23.48,23.57,23.47,23.55,479800.0,17.8419,17.9103,17.8343,17.8951,479800.0
2010-06-04 15:10:00,23.55,23.59,23.48,23.56,495900.0,17.8951,17.9255,17.8419,17.9027,495900.0
2010-06-04 15:20:00,23.56,23.59,23.48,23.49,539900.0,17.9027,17.9255,17.8419,17.8495,539900.0
2010-06-04 15:30:00,23.48,23.56,23.47,23.55,432400.0,17.8419,17.9027,17.8343,17.8951,432400.0
2010-06-04 15:40:00,23.55,23.56,23.41,23.54,820200.0,17.8951,17.9027,17.7888,17.8875,820200.0
2010-06-04 15:50:00,23.54,23.55,23.4,23.52,1340500.0,17.8875,17.8951,17.7812,17.8723,1340500.0
2010-06-07 09:30:00,23.48,23.66,23.45,23.49,380300.0,17.8419,17.9787,17.8192,17.8495,380300.0
2010-06-07 09:40:00,23.49,23.5,23.32,23.49,355700.0,17.8495,17.8571,17.7204,17.8495,355700.0
2010-06-07 09:50:00,23.49,23.63,23.47,23.59,247800.0,17.8495,17.9559,17.8343,17.9255,247800.0
2010-06-07 10:00:00,23.59,23.73,23.55,23.73,254800.0,17.9255,18.0319,17.8951,18.0319,254800.0
2010-06-07 10:10:00,23.72,23.74,23.63,23.63,270700.0,18.0243,18.0395,17.9559,17.9559,270700.0
2010-06-07 10:20:00,23.63,23.66,23.55,23.59,296100.0,17.9559,17.9787,17.8951,17.9255,296100.0
2010-06-07 10:30:00,23.59,23.59,23.45,23.46,333200.0,17.9255,17.9255,17.8192,17.8268,333200.0
2010-06-07 10:40:00,23.46,23.52,23.45,23.47,263200.0,17.8268,17.8723,17.8192,17.8343,263200.0
2010-06-07 10:50:00,23.47,23.5,23.35,23.35,324200.0,17.8343,17.8571,17.7432,17.7432,324200.0
2010-06-07 11:00:00,23.36,23.42,23.35,23.4,275700.0,17.7508,17.7964,17.7432,17.7812,275700.0
2010-06-07 11:10:00,23.4,23.41,23.35,23.35,264200.0,17.7812,17.7888,17.7432,17.7432,264200.0
2010-06-07 11:20:00,23.36,23.43,23.35,23.39,235200.0,17.7508,17.804,17.7432,17.7736,235200.0
2010-06-07 11:30:00,23.39,23.43,23.37,23.41,180700.0,17.7736,17.804,17.7584,17.7888,180700.0
2010-06-07 11:40:00,23.42,23.5,23.41,23.44,235200.0,17.7964,17.8571,17.7888,17.8116,235200.0
2010-06-07 11:50:00,23.44,23.5,23.43,23.49,207600.0,17.8116,17.8571,17.804,17.8495,207600.0
2010-06-07 12:00:00,23.48,23.52,23.45,23.51,248200.0,17.8419,17.8723,17.8192,17.8647,248200.0
2010-06-07 12:10:00,23.51,23.55,23.46,23.48,183600.0,17.8647,17.8951,17.8268,17.8419,183600.0
2010-06-07 12:20:00,23.48,23.5,23.45,23.46,143600.0,17.8419,17.8571,17.8192,17.8268,143600.0
2010-06-07 12:30:00,23.46,23.48,23.41,23.47,190500.0,17.8268,17.8419,17.7888,17.8343,190500.0
2010-06-07 12:40:00,23.47,23.52,23.47,23.48,198700.0,17.8343,17.8723,17.8343,17.8419,198700.0
2010-06-07 12:50:00,23.47,23.57,23.47,23.55,197900.0,17.8343,17.9103,17.8343,17.8951,197900.0
2010-06-07 13:00:00,23.55,23.56,23.48,23.54,182000.0,17.8951,17.9027,17.8419,17.8875,182000.0
2010-06-07 13:10:00,23.54,23.59,23.51,23.58,178800.0,17.8875,17.9255,17.8647,17.9179,178800.0
2010-06-07 13:20:00,23.59,23.62,23.56,23.61,303800.0,17.9255,17.9483,17.9027,17.9407,303800.0
2010-06-07 13:30:00,23.61,23.67,23.6,23.61,580500.0,17.9407,17.9863,17.9331,17.9407,580500.0
2010-06-07 13:40:00,23.61,23.67,23.57,23.59,477700.0,17.9407,17.9863,17.9103,17.9255,477700.0
2010-06-07 13:50:00,23.59,23.61,23.55,23.61,473000.0,17.9255,17.9407,17.8951,17.9407,473000.0
2010-06-07 14:00:00,23.61,23.67,23.59,23.63,585400.0,17.9407,17.9863,17.9255,17.9559,585400.0
2010-06-07 14:10:00,23.63,23.65,23.54,23.55,324800.0,17.9559,17.9711,17.8875,17.8951,324800.0
2010-06-07 14:20:00,23.55,23.65,23.54,23.64,438400.0,17.8951,17.9711,17.8875,17.9635,438400.0
2010-06-07 14:30:00,23.65,23.67,23.61,23.62,642100.0,17.9711,17.9863,17.9407,17.9483,642100.0
2010-06-07 14:40:00,23.61,23.62,23.55,23.59,514100.0,17.9407,17.9483,17.8951,17.9255,514100.0
2010-06-07 14:50:00,23.59,23.62,23.55,23.6,580600.0,17.9255,17.9483,17.8951,17.9331,580600.0
2010-06-07 15:00:00,23.6,23.66,23.6,23.64,707100.0,17.9331,17.9787,17.9331,17.9635,707100.0
2010-06-07 15:10:00,23.64,23.65,23.54,23.56,713400.0,17.9635,17.9711,17.8875,17.9027,713400.0
2010-06-07 15:20:00,23.55,23.56,23.46,23.47,704000.0,17.8951,17.9027,17.8268,17.8343,704000.0
2010-06-07 15:30:00,23.46,23.53,23.46,23.51,688100.0,17.8268,17.8799,17.8268,17.8647,688100.0
2010-06-07 15:40:00,23.5,23.52,23.42,23.43,1043000.0,17.8571,17.8723,17.7964,17.804,1043000.0
2010-06-07 15:50:00,23.43,23.47,23.36,23.38,1548200.0,17.804,17.8343,17.7508,17.766,1548200.0
2010-06-08 09:30:00,23.46,23.5,23.27,23.43,414900.0,17.8268,17.8571,17.6824,17.804,414900.0
2010-06-08 09:40:00,23.43,23.45,23.23,23.26,505000.0,17.804,17.8192,17.652,17.6748,505000.0
2010-06-08 09:50:00,23.26,23.3,23.14,23.24,522700.0,17.6748,17.7052,17.5836,17.6596,522700.0
2010-06-08 10:00:00,23.24,23.36,23.19,23.33,323300.0,17.6596,17.7508,17.6216,17.728,323300.0
2010-06-08 10:10:00,23.34,23.35,23.16,23.17,395200.0,17.7356,17.7432,17.5988,17.6064,395200.0
2010-06-08 10:20:00,23.17,23.27,23.14,23.24,330500.0,17.6064,17.6824,17.5836,17.6596,330500.0
2010-06-08 10:30:00,23.25,23.26,23.14,23.14,274500.0,17.6672,17.6748,17.5836,17.5836,274500.0
2010-06-08 10:40:00,23.14,23.15,23.02,23.07,352700.0,17.5836,17.5912,17.4924,17.5304,352700.0
2010-06-08 10:50:00,23.07,23.24,23.04,23.22,310100.0,17.5304,17.6596,17.5076,17.6444,310100.0
2010-06-08 11:00:00,23.22,23.23,23.0,23.03,526200.0,17.6444,17.652,17.4772,17.5,526200.0
2010-06-08 11:10:00,23.04,23.09,22.99,23.08,611700.0,17.5076,17.5456,17.4696,17.538,611700.0
2010-06-08 11:20:00,23.07,23.24,23.07,23.18,538100.0,17.5304,17.6596,17.5304,17.614,538100.0
2010-06-08 11:30:00,23.18,23.28,23.18,23.25,402700.0,17.614,17.69,17.614,17.6672,402700.0
2010-06-08 11:40:00,23.24,23.26,23.17,23.25,281300.0,17.6596,17.6748,17.6064,17.6672,281300.0
2010-06-08 11:50:00,23.25,23.39,23.25,23.35,316400.0,17.6672,17.7736,17.6672,17.7432,316400.0
2010-06-08 12:00:00,23.34,23.4,23.25,23.26,343500.0,17.7356,17.7812,17.6672,17.6748,343500.0
2010-06-08 12:10:00,23.26,23.28,23.17,23.25,337400.0,17.6748,17.69,17.6064,17.6672,337400.0
2010-06-08 12:20:00,23.24,23.27,23.2,23.27,141500.0,17.6596,17.6824,17.6292,17.6824,141500.0
2010-06-08 12:30:00,23.27,23.29,23.24,23.28,226300.0,17.6824,17.6976,17.6596,17.69,226300.0
2010-06-08 12:40:00,23.28,23.35,23.27,23.31,196300.0,17.69,17.7432,17.6824,17.7128,196300.0
2010-06-08 12:50:00,23.3,23.33,23.29,23.32,309600.0,17.7052,17.728,17.6976,17.7204,309600.0
2010-06-08 13:00:00,23.31,23.37,23.26,23.28,286100.0,17.7128,17.7584,17.6748,17.69,286100.0
2010-06-08 13:10:00,23.28,23.28,23.21,23.22,101900.0,17.69,17.69,17.6368,17.6444,101900.0
2010-06-08 13:20:00,23.22,23.24,23.19,23.21,148300.0,17.6444,17.6596,17.6216,17.6368,148300.0
2010-06-08 13:30:00,23.21,23.22,23.09,23.11,243700.0,17.6368,17.6444,17.5456,17.5608,243700.0
2010-06-08 13:40:00,23.12,23.13,23.05,23.05,196800.0,17.5684,17.576,17.5152,17.5152,196800.0
2010-06-08 13:50:00,23.05,23.09,23.01,23.09,350400.0,17.5152,17.5456,17.4848,17.5456,350400.0
2010-06-08 14:00:00,23.08,23.18,23.08,23.11,444600.0,17.538,17.614,17.538,17.5608,444600.0
2010-06-08 14:10:00,23.11,23.14,23.07,23.14,287900.0,17.5608,17.5836,17.5304,17.5836,287900.0
2010-06-08 14:20:00,23.14,23.27,23.13,23.23,280600.0,17.5836,17.6824,17.576,17.652,280600.0
2010-06-08 14:30:00,23.23,23.31,23.2,23.25,412300.0,17.652,17.7128,17.6292,17.6672,412300.0
2010-06-08 14:40:00,23.25,23.3,23.23,23.23,425400.0,17.6672,17.7052,17.652,17.652,425400.0
2010-06-08 14:50:00,23.24,23.24,23.15,23.15,365600.0,17.6596,17.6596,17.5912,17.5912,365600.0
2010-06-08 15:00:00,23.16,23.23,23.12,23.2,393900.0,17.5988,17.652,17.5684,17.6292,393900.0
2010-06-08 15:10:00,23.2,23.21,23.1,23.12,438700.0,17.6292,17.6368,17.5532,17.5684,438700.0
2010-06-08 15:20:00,23.13,23.28,23.12,23.27,628000.0,17.576,17.69,17.5684,17.6824,628000.0
2010-06-08 15:30:00,23.27,23.37,23.22,23.36,740600.0,17.6824,17.7584,17.6444,17.7508,740600.0
2010-06-08 15:40:00,23.37,23.37,23.3,23.32,813100.0,17.7584,17.7584,17.7052,17.7204,813100.0
2010-06-08 15:50:00,23.32,23.41,23.31,23.38,1211000.0,17.7204,17.7888,17.7128,17.766,1211000.0
2010-06-09 09:30:00,23.53,23.68,23.38,23.51,783200.0,17.8799,17.9939,17.766,17.8647,783200.0
2010-06-09 09:40:00,23.51,23.6,23.49,23.6,548000.0,17.8647,17.9331,17.8495,17.9331,548000.0
2010-06-09 09:50:00,23.6,23.64,23.5,23.58,458800.0,17.9331,17.9635,17.8571,17.9179,458800.0
2010-06-09 10:00:00,23.58,23.62,23.44,23.46,286700.0,17.9179,17.9483,17.8116,17.8268,286700.0
2010-06-09 10:10:00,23.45,23.51,23.45,23.48,200100.0,17.8192,17.8647,17.8192,17.8419,200100.0
2010-06-09 10:20:00,23.48,23.53,23.46,23.47,187700.0,17.8419,17.8799,17.8268,17.8343,187700.0
2010-06-09 10:30:00,23.47,23.52,23.36,23.41,275800.0,17.8343,17.8723,17.7508,17.7888,275800.0
2010-06-09 10:40:00,23.41,23.49,23.36,23.47,268500.0,17.7888,17.8495,17.7508,17.8343,268500.0
2010-06-09 10:50:00,23.46,23.51,23.42,23.5,266500.0,17.8268,17.8647,17.7964,17.8571,266500.0
2010-06-09 11:00:00,23.51,23.73,23.51,23.7,453900.0,17.8647,18.0319,17.8647,18.0091,453900.0
2010-06-09 11:10:00,23.71,23.72,23.63,23.64,299800.0,18.0167,18.0243,17.9559,17.9635,299800.0
2010-06-09 11:20:00,23.63,23.76,23.63,23.72,253300.0,17.9559,18.0547,17.9559,18.0243,253300.0
2010-06-09 11:30:00,23.72,23.75,23.68,23.68,118500.0,18.0243,18.0471,17.9939,17.9939,118500.0
2010-06-09 11:40:00,23.69,23.75,23.68,23.7,114400.0,18.0015,18.0471,17.9939,18.0091,114400.0
2010-06-09 11:50:00,23.7,23.74,23.68,23.69,94500.0,18.0091,18.0395,17.9939,18.0015,94500.0
2010-06-09 12:00:00,23.68,23.7,23.63,23.65,103200.0,17.9939,18.0091,17.9559,17.9711,103200.0
2010-06-09 12:10:00,23.64,23.68,23.62,23.65,138100.0,17.9635,17.9939,17.9483,17.9711,138100.0
2010-06-09 12:20:00,23.64,23.7,23.64,23.64,115600.0,17.9635,18.0091,17.9635,17.9635,115600.0
2010-06-09 12:30:00,23.65,23.68,23.62,23.67,371300.0,17.9711,17.9939,17.9483,17.9863,371300.0
2010-06-09 12:40:00,23.67,23.68,23.6,23.65,133400.0,17.9863,17.9939,17.9331,17.9711,133400.0
2010-06-09 12:50:00,23.66,23.67,23.58,23.58,163800.0,17.9787,17.9863,17.9179,17.9179,163800.0
2010-06-09 13:00:00,23.57,23.6,23.55,23.57,174100.0,17.9103,17.9331,17.8951,17.9103,174100.0
2010-06-09 13:10:00,23.56,23.6,23.54,23.6,196300.0,17.9027,17.9331,17.8875,17.9331,196300.0
2010-06-09 13:20:00,23.6,23.64,23.55,23.63,373500.0,17.9331,17.9635,17.8951,17.9559,373500.0
2010-06-09 13:30:00,23.63,23.66,23.59,23.59,146700.0,17.9559,17.9787,17.9255,17.9255,146700.0
2010-06-09 13:40:00,23.59,23.66,23.59,23.63,150400.0,17.9255,17.9787,17.9255,17.9559,150400.0
2010-06-09 13:50:00,23.63,23.67,23.62,23.65,221800.0,17.9559,17.9863,17.9483,17.9711,221800.0
2010-06-09 14:00:00,23.65,23.68,23.55,23.57,182300.0,17.9711,17.9939,17.8951,17.9103,182300.0
2010-06-09 14:10:00,23.58,23.66,23.56,23.62,228200.0,17.9179,17.9787,17.9027,17.9483,228200.0
2010-06-09 14:20:00,23.63,23.65,23.56,23.64,186100.0,17.9559,17.9711,17.9027,17.9635,186100.0
2010-06-09 14:30:00,23.65,23.68,23.61,23.64,179200.0,17.9711,17.9939,17.9407,17.9635,179200.0
2010-06-09 14:40:00,23.64,23.64,23.52,23.55,205500.0,17.9635,17.9635,17.8723,17.8951,205500.0
2010-06-09 14:50:00,23.55,23.57,23.42,23.42,189300.0,17.8951,17.9103,17.7964,17.7964,189300.0
2010-06-09 15:00:00,23.42,23.51,23.4,23.48,218400.0,17.7964,17.8647,17.7812,17.8419,218400.0
2010-06-09 15:10:00,23.49,23.49,23.29,23.33,275300.0,17.8495,17.8495,17.6976,17.728,275300.0
2010-06-09 15:20:00,23.33,23.4,23.28,23.38,475500.0,17.728,17.7812,17.69,17.766,475500.0
2010-06-09 15:30:00,23.38,23.39,23.22,23.25,460400.0,17.766,17.7736,17.6444,17.6672,460400.0
2010-06-09 15:40:00,23.25,23.3,23.2,23.21,508100.0,17.6672,17.7052,17.6292,17.6368,508100.0
2010-06-09 15:50:00,23.22,23.31,23.16,23.28,929400.0,17.6444,17.7128,17.5988,17.69,929400.0
2010-06-10 09:30:00,23.57,23.76,23.53,23.57,432100.0,17.9103,18.0547,17.8799,17.9103,432100.0
2010-06-10 09:40:00,23.58,23.61,23.51,23.6,342400.0,17.9179,17.9407,17.8647,17.9331,342400.0
2010-06-10 09:50:00,23.59,23.8,23.58,23.8,399200.0,17.9255,18.0851,17.9179,18.0851,399200.0
2010-06-10 10:00:00,23.79,23.85,23.69,23.7,338200.0,18.0775,18.1231,18.0015,18.0091,338200.0
2010-06-10 10:10:00,23.7,23.72,23.59,23.63,356600.0,18.0091,18.0243,17.9255,17.9559,356600.0
2010-06-10 10:20:00,23.62,23.66,23.49,23.57,368700.0,17.9483,17.9787,17.8495,17.9103,368700.0
2010-06-10 10:30:00,23.58,23.65,23.57,23.6,213500.0,17.9179,17.9711,17.9103,17.9331,213500.0
2010-06-10 10:40:00,23.59,23.61,23.52,23.55,255400.0,17.9255,17.9407,17.8723,17.8951,255400.0
2010-06-10 10:50:00,23.55,23.58,23.5,23.53,441600.0,17.8951,17.9179,17.8571,17.8799,441600.0
2010-06-10 11:00:00,23.53,23.64,23.52,23.6,586500.0,17.8799,17.9635,17.8723,17.9331,586500.0
2010-06-10 11:10:00,23.61,23.69,23.61,23.68,138300.0,17.9407,18.0015,17.9407,17.9939,138300.0
2010-06-10 11:20:00,23.68,23.69,23.63,23.63,147700.0,17.9939,18.0015,17.9559,17.9559,147700.0
2010-06-10 11:30:00,23.62,23.65,23.57,23.6,144100.0,17.9483,17.9711,17.9103,17.9331,144100.0
2010-06-10 11:40:00,23.59,23.6,23.53,23.56,200400.0,17.9255,17.9331,17.8799,17.9027,200400.0
2010-06-10 11:50:00,23.56,23.58,23.54,23.55,172300.0,17.9027,17.9179,17.8875,17.8951,172300.0
2010-06-10 12:00:00,23.56,23.58,23.45,23.46,182100.0,17.9027,17.9179,17.8192,17.8268,182100.0
2010-06-10 12:10:00,23.47,23.48,23.42,23.42,176800.0,17.8343,17.8419,17.7964,17.7964,176800.0
2010-06-10 12:20:00,23.43,23.52,23.42,23.48,352300.0,17.804,17.8723,17.7964,17.8419,352300.0
2010-06-10 12:30:00,23.47,23.52,23.44,23.49,176700.0,17.8343,17.8723,17.8116,17.8495,176700.0
2010-06-10 12:40:00,23.49,23.5,23.4,23.45,203000.0,17.8495,17.8571,17.7812,17.8192,203000.0
2010-06-10 12:50:00,23.45,23.52,23.44,23.51,185600.0,17.8192,17.8723,17.8116,17.8647,185600.0
2010-06-10 13:00:00,23.51,23.52,23.46,23.48,253500.0,17.8647,17.8723,17.8268,17.8419,253500.0
2010-06-10 13:10:00,23.48,23.52,23.43,23.45,277500.0,17.8419,17.8723,17.804,17.8192,277500.0
2010-06-10 13:20:00,23.45,23.5,23.42,23.48,233900.0,17.8192,17.8571,17.7964,17.8419,233900.0
2010-06-10 13:30:00,23.48,23.59,23.48,23.59,240800.0,17.8419,17.9255,17.8419,17.9255,240800.0
2010-06-10 13:40:00,23.59,23.65,23.57,23.65,139200.0,17.9255,17.9711,17.9103,17.9711,139200.0
2010-06-10 13:50:00,23.64,23.65,23.57,23.59,211700.0,17.9635,17.9711,17.9103,17.9255,211700.0
2010-06-10 14:00:00,23.59,23.6,23.48,23.5,147300.0,17.9255,17.9331,17.8419,17.8571,147300.0
2010-06-10 14:10:00,23.5,23.57,23.49,23.56,247300.0,17.8571,17.9103,17.8495,17.9027,247300.0
2010-06-10 14:20:00,23.56,23.59,23.55,23.57,148000.0,17.9027,17.9255,17.8951,17.9103,148000.0
2010-06-10 14:30:00,23.58,23.67,23.57,23.66,188800.0,17.9179,17.9863,17.9103,17.9787,188800.0
2010-06-10 14:40:00,23.65,23.77,23.65,23.75,341600.0,17.9711,18.0623,17.9711,18.0471,341600.0
2010-06-10 14:50:00,23.74,23.75,23.67,23.68,250900.0,18.0395,18.0471,17.9863,17.9939,250900.0
2010-06-10 15:00:00,23.67,23.73,23.64,23.73,329800.0,17.9863,18.0319,17.9635,18.0319,329800.0
2010-06-10 15:10:00,23.72,23.8,23.67,23.8,328900.0,18.0243,18.0851,17.9863,18.0851,328900.0
2010-06-10 15:20:00,23.79,23.86,23.78,23.79,315900.0,18.0775,18.1307,18.0699,18.0775,315900.0
2010-06-10 15:30:00,23.79,23.82,23.73,23.74,337900.0,18.0775,18.1003,18.0319,18.0395,337900.0
2010-06-10 15:40:00,23.73,23.77,23.72,23.73,653900.0,18.0319,18.0623,18.0243,18.0319,653900.0
2010-06-10 15:50:00,23.73,23.85,23.72,23.84,1133600.0,18.0319,18.1231,18.0243,18.1155,1133600.0
2010-06-11 09:30:00,23.59,23.62,23.37,23.42,529700.0,17.9255,17.9483,17.7584,17.7964,529700.0
2010-06-11 09:40:00,23.42,23.58,23.42,23.42,373900.0,17.7964,17.9179,17.7964,17.7964,373900.0
2010-06-11 09:50:00,23.42,23.66,23.42,23.61,353600.0,17.7964,17.9787,17.7964,17.9407,353600.0
2010-06-11 10:00:00,23.6,23.78,23.57,23.78,321100.0,17.9331,18.0699,17.9103,18.0699,321100.0
2010-06-11 10:10:00,23.78,23.83,23.7,23.74,251300.0,18.0699,18.1079,18.0091,18.0395,251300.0
2010-06-11 10:20:00,23.73,23.76,23.68,23.72,172800.0,18.0319,18.0547,17.9939,18.0243,172800.0
2010-06-11 10:30:00,23.71,23.76,23.68,23.71,168900.0,18.0167,18.0547,17.9939,18.0167,168900.0
2010-06-11 10:40:00,23.7,23.73,23.62,23.64,154900.0,18.0091,18.0319,17.9483,17.9635,154900.0
2010-06-11 10:50:00,23.64,23.65,23.55,23.56,148100.0,17.9635,17.9711,17.8951,17.9027,148100.0
2010-06-11 11:00:00,23.56,23.58,23.42,23.43,379500.0,17.9027,17.9179,17.7964,17.804,379500.0
2010-06-11 11:10:00,23.43,23.45,23.39,23.45,193200.0,17.804,17.8192,17.7736,17.8192,193200.0
2010-06-11 11:20:00,23.45,23.49,23.42,23.48,215900.0,17.8192,17.8495,17.7964,17.8419,215900.0
2010-06-11 11:30:00,23.47,23.51,23.47,23.48,104300.0,17.8343,17.8647,17.8343,17.8419,104300.0
2010-06-11 11:40:00,23.48,23.51,23.47,23.5,225700.0,17.8419,17.8647,17.8343,17.8571,225700.0
2010-06-11 11:50:00,23.5,23.55,23.5,23.52,142400.0,17.8571,17.8951,17.8571,17.8723,142400.0
2010-06-11 12:00:00,23.52,23.53,23.47,23.48,123500.0,17.8723,17.8799,17.8343,17.8419,123500.0
2010-06-11 12:10:00,23.5,23.53,23.47,23.52,111700.0,17.8571,17.8799,17.8343,17.8723,111700.0
2010-06-11 12:20:00,23.51,23.51,23.44,23.46,157300.0,17.8647,17.8647,17.8116,17.8268,157300.0
2010-06-11 12:30:00,23.46,23.46,23.37,23.39,128700.0,17.8268,17.8268,17.7584,17.7736,128700.0
2010-06-11 12:40:00,23.39,23.44,23.39,23.41,100800.0,17.7736,17.8116,17.7736,17.7888,100800.0
2010-06-11 12:50:00,23.41,23.44,23.38,23.43,140100.0,17.7888,17.8116,17.766,17.804,140100.0
2010-06-11 13:00:00,23.43,23.54,23.43,23.5,244600.0,17.804,17.8875,17.804,17.8571,244600.0
2010-06-11 13:10:00,23.5,23.51,23.49,23.49,94300.0,17.8571,17.8647,17.8495,17.8495,94300.0
2010-06-11 13:20:00,23.49,23.51,23.47,23.49,133500.0,17.8495,17.8647,17.8343,17.8495,133500.0
2010-06-11 13:30:00,23.5,23.51,23.48,23.5,152400.0,17.8571,17.8647,17.8419,17.8571,152400.0
2010-06-11 13:40:00,23.5,23.51,23.39,23.39,143700.0,17.8571,17.8647,17.7736,17.7736,143700.0
2010-06-11 13:50:00,23.39,23.4,23.35,23.37,205200.0,17.7736,17.7812,17.7432,17.7584,205200.0
2010-06-11 14:00:00,23.37,23.4,23.34,23.37,418200.0,17.7584,17.7812,17.7356,17.7584,418200.0
2010-06-11 14:10:00,23.37,23.37,23.25,23.26,256300.0,17.7584,17.7584,17.6672,17.6748,256300.0
2010-06-11 14:20:00,23.26,23.31,23.23,23.25,247600.0,17.6748,17.7128,17.652,17.6672,247600.0
2010-06-11 14:30:00,23.26,23.29,23.25,23.26,200500.0,17.6748,17.6976,17.6672,17.6748,200500.0
2010-06-11 14:40:00,23.26,23.34,23.23,23.32,300600.0,17.6748,17.7356,17.652,17.7204,300600.0
2010-06-11 14:50:00,23.31,23.33,23.26,23.27,154600.0,17.7128,17.728,17.6748,17.6824,154600.0
2010-06-11 15:00:00,23.28,23.33,23.27,23.27,268100.0,17.69,17.728,17.6824,17.6824,268100.0
2010-06-11 15:10:00,23.28,23.31,23.25,23.3,295600.0,17.69,17.7128,17.6672,17.7052,295600.0
2010-06-11 15:20:00,23.3,23.38,23.29,23.35,190000.0,17.7052,17.766,17.6976,17.7432,190000.0
2010-06-11 15:30:00,23.34,23.44,23.32,23.44,333900.0,17.7356,17.8116,17.7204,17.8116,333900.0
2010-06-11 15:40:00,23.43,23.5,23.43,23.5,686000.0,17.804,17.8571,17.804,17.8571,686000.0
2010-06-11 15:50:00,23.5,23.5,23.45,23.48,1188000.0,17.8571,17.8571,17.8192,17.8419,1188000.0
2010-06-14 09:30:00,23.68,23.79,23.61,23.66,496300.0,17.9939,18.0775,17.9407,17.9787,496300.0
2010-06-14 09:40:00,23.65,23.77,23.56,23.76,385800.0,17.9711,18.0623,17.9027,18.0547,385800.0
2010-06-14 09:50:00,23.77,23.79,23.7,23.79,238900.0,18.0623,18.0775,18.0091,18.0775,238900.0
2010-06-14 10:00:00,23.78,23.87,23.78,23.83,350100.0,18.0699,18.1383,18.0699,18.1079,350100.0
2010-06-14 10:10:00,23.82,23.85,23.8,23.82,322800.0,18.1003,18.1231,18.0851,18.1003,322800.0
2010-06-14 10:20:00,23.83,23.86,23.77,23.82,247700.0,18.1079,18.1307,18.0623,18.1003,247700.0
2010-06-14 10:30:00,23.82,23.85,23.72,23.75,308100.0,18.1003,18.1231,18.0243,18.0471,308100.0
2010-06-14 10:40:00,23.74,23.77,23.67,23.74,404200.0,18.0395,18.0623,17.9863,18.0395,404200.0
2010-06-14 10:50:00,23.74,23.8,23.72,23.78,169200.0,18.0395,18.0851,18.0243,18.0699,169200.0
2010-06-14 11:00:00,23.78,23.83,23.78,23.8,184300.0,18.0699,18.1079,18.0699,18.0851,184300.0
2010-06-14 11:10:00,23.8,23.82,23.77,23.8,204700.0,18.0851,18.1003,18.0623,18.0851,204700.0
2010-06-14 11:20:00,23.81,23.91,23.81,23.84,185100.0,18.0927,18.1687,18.0927,18.1155,185100.0
2010-06-14 11:30:00,23.83,23.86,23.8,23.84,173300.0,18.1079,18.1307,18.0851,18.1155,173300.0
2010-06-14 11:40:00,23.83,23.86,23.81,23.82,204200.0,18.1079,18.1307,18.0927,18.1003,204200.0
2010-06-14 11:50:00,23.81,23.83,23.77,23.77,119300.0,18.0927,18.1079,18.0623,18.0623,119300.0
2010-06-14 12:00:00,23.77,23.81,23.73,23.75,164800.0,18.0623,18.0927,18.0319,18.0471,164800.0
2010-06-14 12:10:00,23.75,23.76,23.7,23.7,135300.0,18.0471,18.0547,18.0091,18.0091,135300.0
2010-06-14 12:20:00,23.7,23.72,23.67,23.68,146400.0,18.0091,18.0243,17.9863,17.9939,146400.0
2010-06-14 12:30:00,23.68,23.71,23.68,23.7,114400.0,17.9939,18.0167,17.9939,18.0091,114400.0
2010-06-14 12:40:00,23.7,23.75,23.69,23.71,80500.0,18.0091,18.0471,18.0015,18.0167,80500.0
2010-06-14 12:50:00,23.71,23.72,23.64,23.64,107100.0,18.0167,18.0243,17.9635,17.9635,107100.0
2010-06-14 13:00:00,23.63,23.65,23.58,23.63,339700.0,17.9559,17.9711,17.9179,17.9559,339700.0
2010-06-14 13:10:00,23.63,23.65,23.57,23.63,136600.0,17.9559,17.9711,17.9103,17.9559,136600.0
2010-06-14 13:20:00,23.64,23.7,23.63,23.7,154700.0,17.9635,18.0091,17.9559,18.0091,154700.0
2010-06-14 13:30:00,23.69,23.79,23.69,23.75,229200.0,18.0015,18.0775,18.0015,18.0471,229200.0
2010-06-14 13:40:00,23.75,23.75,23.59,23.6,461100.0,18.0471,18.0471,17.9255,17.9331,461100.0
2010-06-14 13:50:00,23.59,23.61,23.53,23.54,145700.0,17.9255,17.9407,17.8799,17.8875,145700.0
2010-06-14 14:00:00,23.54,23.55,23.47,23.54,347700.0,17.8875,17.8951,17.8343,17.8875,347700.0
2010-06-14 14:10:00,23.54,23.57,23.45,23.5,160300.0,17.8875,17.9103,17.8192,17.8571,160300.0
2010-06-14 14:20:00,23.5,23.52,23.48,23.51,120900.0,17.8571,17.8723,17.8419,17.8647,120900.0
2010-06-14 14:30:00,23.5,23.51,23.44,23.46,237800.0,17.8571,17.8647,17.8116,17.8268,237800.0
2010-06-14 14:40:00,23.46,23.53,23.45,23.53,163100.0,17.8268,17.8799,17.8192,17.8799,163100.0
2010-06-14 14:50:00,23.52,23.56,23.51,23.56,139100.0,17.8723,17.9027,17.8647,17.9027,139100.0
2010-06-14 15:00:00,23.55,23.57,23.5,23.56,235700.0,17.8951,17.9103,17.8571,17.9027,235700.0
2010-06-14 15:10:00,23.57,23.6,23.53,23.57,193400.0,17.9103,17.9331,17.8799,17.9103,193400.0
2010-06-14 15:20:00,23.57,23.58,23.5,23.53,255900.0,17.9103,17.9179,17.8571,17.8799,255900.0
2010-06-14 15:30:00,23.54,23.54,23.43,23.46,290500.0,17.8875,17.8875,17.804,17.8268,290500.0
2010-06-14 15:40:00,23.45,23.53,23.44,23.48,500100.0,17.8192,17.8799,17.8116,17.8419,500100.0
2010-06-14 15:50:00,23.48,23.48,23.39,23.44,891800.0,17.8419,17.8419,17.7736,17.8116,891800.0
2010-06-15 09:30:00,23.65,23.71,23.42,23.53,481500.0,17.9711,18.0167,17.7964,17.8799,481500.0
2010-06-15 09:40:00,23.52,23.6,23.48,23.5,366800.0,17.8723,17.9331,17.8419,17.8571,366800.0
2010-06-15 09:50:00,23.5,23.57,23.49,23.5,329600.0,17.8571,17.9103,17.8495,17.8571,329600.0
2010-06-15 10:00:00,23.5,23.5,23.37,23.4,439500.0,17.8571,17.8571,17.7584,17.7812,439500.0
2010-06-15 10:10:00,23.4,23.42,23.2,23.27,558900.0,17.7812,17.7964,17.6292,17.6824,558900.0
2010-06-15 10:20:00,23.27,23.35,23.27,23.32,289600.0,17.6824,17.7432,17.6824,17.7204,289600.0
2010-06-15 10:30:00,23.32,23.36,23.32,23.33,208700.0,17.7204,17.7508,17.7204,17.728,208700.0
2010-06-15 10:40:00,23.32,23.35,23.28,23.35,211700.0,17.7204,17.7432,17.69,17.7432,211700.0
2010-06-15 10:50:00,23.35,23.38,23.32,23.38,185800.0,17.7432,17.766,17.7204,17.766,185800.0
2010-06-15 11:00:00,23.38,23.43,23.37,23.43,140800.0,17.766,17.804,17.7584,17.804,140800.0
2010-06-15 11:10:00,23.42,23.44,23.39,23.43,100500.0,17.7964,17.8116,17.7736,17.804,100500.0
2010-06-15 11:20:00,23.43,23.47,23.42,23.44,173100.0,17.804,17.8343,17.7964,17.8116,173100.0
2010-06-15 11:30:00,23.43,23.43,23.39,23.4,128000.0,17.804,17.804,17.7736,17.7812,128000.0
2010-06-15 11:40:00,23.39,23.44,23.39,23.42,110000.0,17.7736,17.8116,17.7736,17.7964,110000.0
2010-06-15 11:50:00,23.42,23.5,23.42,23.47,246400.0,17.7964,17.8571,17.7964,17.8343,246400.0
2010-06-15 12:00:00,23.47,23.51,23.46,23.5,147800.0,17.8343,17.8647,17.8268,17.8571,147800.0
2010-06-15 12:10:00,23.5,23.56,23.49,23.56,151200.0,17.8571,17.9027,17.8495,17.9027,151200.0
2010-06-15 12:20:00,23.56,23.59,23.55,23.59,121200.0,17.9027,17.9255,17.8951,17.9255,121200.0
2010-06-15 12:30:00,23.58,23.6,23.55,23.55,176600.0,17.9179,17.9331,17.8951,17.8951,176600.0
2010-06-15 12:40:00,23.55,23.58,23.53,23.56,141500.0,17.8951,17.9179,17.8799,17.9027,141500.0
2010-06-15 12:50:00,23.56,23.58,23.55,23.58,83700.0,17.9027,17.9179,17.8951,17.9179,83700.0
2010-06-15 13:00:00,23.57,23.58,23.54,23.54,117500.0,17.9103,17.9179,17.8875,17.8875,117500.0
2010-06-15 13:10:00,23.55,23.65,23.54,23.64,183100.0,17.8951,17.9711,17.8875,17.9635,183100.0
2010-06-15 13:20:00,23.64,23.65,23.59,23.63,305100.0,17.9635,17.9711,17.9255,17.9559,305100.0
2010-06-15 13:30:00,23.63,23.68,23.62,23.66,106900.0,17.9559,17.9939,17.9483,17.9787,106900.0
2010-06-15 13:40:00,23.66,23.67,23.62,23.66,99200.0,17.9787,17.9863,17.9483,17.9787,99200.0
2010-06-15 13:50:00,23.65,23.66,23.64,23.66,73800.0,17.9711,17.9787,17.9635,17.9787,73800.0
2010-06-15 14:00:00,23.65,23.78,23.65,23.78,302700.0,17.9711,18.0699,17.9711,18.0699,302700.0
2010-06-15 14:10:00,23.78,23.84,23.77,23.84,188100.0,18.0699,18.1155,18.0623,18.1155,188100.0
2010-06-15 14:20:00,23.84,23.88,23.83,23.84,161800.0,18.1155,18.1459,18.1079,18.1155,161800.0
2010-06-15 14:30:00,23.83,23.84,23.78,23.78,169500.0,18.1079,18.1155,18.0699,18.0699,169500.0
2010-06-15 14:40:00,23.79,23.79,23.73,23.77,156000.0,18.0775,18.0775,18.0319,18.0623,156000.0
2010-06-15 14:50:00,23.76,23.78,23.74,23.76,133300.0,18.0547,18.0699,18.0395,18.0547,133300.0
2010-06-15 15:00:00,23.76,23.78,23.73,23.77,189900.0,18.0547,18.0699,18.0319,18.0623,189900.0
2010-06-15 15:10:00,23.76,23.81,23.75,23.8,242300.0,18.0547,18.0927,18.0471,18.0851,242300.0
2010-06-15 15:20:00,23.81,23.87,23.8,23.86,382100.0,18.0927,18.1383,18.0851,18.1307,382100.0
2010-06-15 15:30:00,23.86,23.88,23.82,23.87,442700.0,18.1307,18.1459,18.1003,18.1383,442700.0
2010-06-15 15:40:00,23.86,23.89,23.85,23.89,361300.0,18.1307,18.1535,18.1231,18.1535,361300.0
2010-06-15 15:50:00,23.88,23.92,23.88,23.92,940100.0,18.1459,18.1763,18.1459,18.1763,940100.0
2010-06-16 09:30:00,23.68,23.73,23.27,23.28,1056100.0,17.9939,18.0319,17.6824,17.69,1056100.0
2010-06-16 09:40:00,23.28,23.5,23.26,23.48,621200.0,17.69,17.8571,17.6748,17.8419,621200.0
2010-06-16 09:50:00,23.48,23.49,23.32,23.33,456000.0,17.8419,17.8495,17.7204,17.728,456000.0
2010-06-16 10:00:00,23.32,23.34,23.21,23.23,680700.0,17.7204,17.7356,17.6368,17.652,680700.0
2010-06-16 10:10:00,23.23,23.26,23.17,23.18,665600.0,17.652,17.6748,17.6064,17.614,665600.0
2010-06-16 10:20:00,23.19,23.19,23.07,23.09,725200.0,17.6216,17.6216,17.5304,17.5456,725200.0
2010-06-16 10:30:00,23.08,23.35,23.03,23.07,499000.0,17.538,17.7432,17.5,17.5304,499000.0
2010-06-16 10:40:00,23.08,23.13,23.07,23.07,358300.0,17.538,17.576,17.5304,17.5304,358300.0
2010-06-16 10:50:00,23.07,23.08,23.01,23.05,616900.0,17.5304,17.538,17.4848,17.5152,616900.0
2010-06-16 11:00:00,23.06,23.07,22.95,23.01,884700.0,17.5228,17.5304,17.4392,17.4848,884700.0
2010-06-16 11:10:00,23.0,23.1,23.0,23.1,426300.0,17.4772,17.5532,17.4772,17.5532,426300.0
2010-06-16 11:20:00,23.09,23.17,23.09,23.15,414700.0,17.5456,17.6064,17.5456,17.5912,414700.0
2010-06-16 11:30:00,23.14,23.16,23.08,23.1,240100.0,17.5836,17.5988,17.538,17.5532,240100.0
2010-06-16 11:40:00,23.1,23.21,23.1,23.15,661300.0,17.5532,17.6368,17.5532,17.5912,661300.0
2010-06-16 11:50:00,23.15,23.19,23.14,23.17,231300.0,17.5912,17.6216,17.5836,17.6064,231300.0
2010-06-16 12:00:00,23.17,23.27,23.17,23.21,209500.0,17.6064,17.6824,17.6064,17.6368,209500.0
2010-06-16 12:10:00,23.21,23.22,23.19,23.21,215500.0,17.6368,17.6444,17.6216,17.6368,215500.0
2010-06-16 12:20:00,23.2,23.25,23.2,23.23,128200.0,17.6292,17.6672,17.6292,17.652,128200.0
2010-06-16 12:30:00,23.23,23.24,23.2,23.21,122500.0,17.652,17.6596,17.6292,17.6368,122500.0
2010-06-16 12:40:00,23.21,23.21,23.16,23.16,265700.0,17.6368,17.6368,17.5988,17.5988,265700.0
2010-06-16 12:50:00,23.16,23.19,23.14,23.19,237800.0,17.5988,17.6216,17.5836,17.6216,237800.0
2010-06-16 13:00:00,23.18,23.24,23.17,23.23,178600.0,17.614,17.6596,17.6064,17.652,178600.0
2010-06-16 13:10:00,23.24,23.26,23.23,23.25,236800.0,17.6596,17.6748,17.652,17.6672,236800.0
2010-06-16 13:20:00,23.26,23.29,23.25,23.26,108700.0,17.6748,17.6976,17.6672,17.6748,108700.0
2010-06-16 13:30:00,23.26,23.31,23.23,23.31,199700.0,17.6748,17.7128,17.652,17.7128,199700.0
2010-06-16 13:40:00,23.31,23.33,23.29,23.31,221300.0,17.7128,17.728,17.6976,17.7128,221300.0
2010-06-16 13:50:00,23.3,23.36,23.3,23.35,202600.0,17.7052,17.7508,17.7052,17.7432,202600.0
2010-06-16 14:00:00,23.35,23.43,23.33,23.42,485900.0,17.7432,17.804,17.728,17.7964,485900.0
2010-06-16 14:10:00,23.42,23.42,23.38,23.38,162400.0,17.7964,17.7964,17.766,17.766,162400.0
2010-06-16 14:20:00,23.39,23.4,23.36,23.36,125800.0,17.7736,17.7812,17.7508,17.7508,125800.0
2010-06-16 14:30:00,23.36,23.4,23.28,23.28,346200.0,17.7508,17.7812,17.69,17.69,346200.0
2010-06-16 14:40:00,23.28,23.31,23.23,23.27,310300.0,17.69,17.7128,17.652,17.6824,310300.0
2010-06-16 14:50:00,23.26,23.27,23.19,23.22,337000.0,17.6748,17.6824,17.6216,17.6444,337000.0
2010-06-16 15:00:00,23.22,23.22,23.14,23.14,370500.0,17.6444,17.6444,17.5836,17.5836,370500.0
2010-06-16 15:10:00,23.15,23.16,23.08,23.09,512200.0,17.5912,17.5988,17.538,17.5456,512200.0
2010-06-16 15:20:00,23.1,23.1,23.01,23.02,549000.0,17.5532,17.5532,17.4848,17.4924,549000.0
2010-06-16 15:30:00,23.02,23.15,23.0,23.15,1069100.0,17.4924,17.5912,17.4772,17.5912,1069100.0
2010-06-16 15:40:00,23.15,23.24,23.14,23.24,914800.0,17.5912,17.6596,17.5836,17.6596,914800.0
2010-06-16 15:50:00,23.23,23.24,23.16,23.19,1249600.0,17.652,17.6596,17.5988,17.6216,1249600.0
2010-06-17 09:30:00,23.24,23.26,22.8,22.88,1018800.0,17.6596,17.6748,17.3252,17.386,1018800.0
2010-06-17 09:40:00,22.89,23.0,22.57,22.68,1724000.0,17.3936,17.4772,17.1505,17.234,1724000.0
2010-06-17 09:50:00,22.67,22.68,22.58,22.6,1369300.0,17.2264,17.234,17.1581,17.1733,1369300.0
2010-06-17 10:00:00,22.59,22.6,22.45,22.55,1250700.0,17.1657,17.1733,17.0593,17.1353,1250700.0
2010-06-17 10:10:00,22.55,22.6,22.36,22.46,1102100.0,17.1353,17.1733,16.9909,17.0669,1102100.0
2010-06-17 10:20:00,22.47,22.5,22.4,22.47,660800.0,17.0745,17.0973,17.0213,17.0745,660800.0
2010-06-17 10:30:00,22.47,22.48,22.37,22.42,776900.0,17.0745,17.0821,16.9985,17.0365,776900.0
2010-06-17 10:40:00,22.42,22.56,22.42,22.56,853600.0,17.0365,17.1429,17.0365,17.1429,853600.0
2010-06-17 10:50:00,22.56,22.71,22.56,22.6,823100.0,17.1429,17.2568,17.1429,17.1733,823100.0
2010-06-17 11:00:00,22.59,22.72,22.58,22.71,741300.0,17.1657,17.2644,17.1581,17.2568,741300.0
2010-06-17 11:10:00,22.71,22.76,22.61,22.61,448400.0,17.2568,17.2948,17.1809,17.1809,448400.0
2010-06-17 11:20:00,22.61,22.65,22.57,22.62,387200.0,17.1809,17.2112,17.1505,17.1885,387200.0
2010-06-17 11:30:00,22.62,22.71,22.61,22.67,189700.0,17.1885,17.2568,17.1809,17.2264,189700.0
2010-06-17 11:40:00,22.67,22.68,22.59,22.66,123300.0,17.2264,17.234,17.1657,17.2188,123300.0
2010-06-17 11:50:00,22.65,22.71,22.65,22.66,167500.0,17.2112,17.2568,17.2112,17.2188,167500.0
2010-06-17 12:00:00,22.66,22.69,22.59,22.6,331200.0,17.2188,17.2416,17.1657,17.1733,331200.0
2010-06-17 12:10:00,22.6,22.61,22.52,22.53,268500.0,17.1733,17.1809,17.1125,17.1201,268500.0
2010-06-17 12:20:00,22.54,22.62,22.53,22.54,179200.0,17.1277,17.1885,17.1201,17.1277,179200.0
2010-06-17 12:30:00,22.54,22.56,22.47,22.56,200500.0,17.1277,17.1429,17.0745,17.1429,200500.0
2010-06-17 12:40:00,22.55,22.57,22.47,22.52,203500.0,17.1353,17.1505,17.0745,17.1125,203500.0
2010-06-17 12:50:00,22.52,22.54,22.5,22.5,92400.0,17.1125,17.1277,17.0973,17.0973,92400.0
2010-06-17 13:00:00,22.5,22.51,22.44,22.48,246700.0,17.0973,17.1049,17.0517,17.0821,246700.0
2010-06-17 13:10:00,22.49,22.51,22.48,22.49,140900.0,17.0897,17.1049,17.0821,17.0897,140900.0
2010-06-17 13:20:00,22.48,22.54,22.48,22.52,208400.0,17.0821,17.1277,17.0821,17.1125,208400.0
2010-06-17 13:30:00,22.53,22.53,22.51,22.53,117000.0,17.1201,17.1201,17.1049,17.1201,117000.0
2010-06-17 13:40:00,22.52,22.53,22.49,22.52,171900.0,17.1125,17.1201,17.0897,17.1125,171900.0
2010-06-17 13:50:00,22.52,22.59,22.5,22.58,178300.0,17.1125,17.1657,17.0973,17.1581,178300.0
2010-06-17 14:00:00,22.59,22.62,22.57,22.58,250000.0,17.1657,17.1885,17.1505,17.1581,250000.0
2010-06-17 14:10:00,22.59,22.59,22.54,22.55,249100.0,17.1657,17.1657,17.1277,17.1353,249100.0
2010-06-17 14:20:00,22.54,22.6,22.54,22.56,441900.0,17.1277,17.1733,17.1277,17.1429,441900.0
2010-06-17 14:30:00,22.56,22.61,22.54,22.55,440800.0,17.1429,17.1809,17.1277,17.1353,440800.0
2010-06-17 14:40:00,22.54,22.55,22.46,22.51,431100.0,17.1277,17.1353,17.0669,17.1049,431100.0
2010-06-17 14:50:00,22.51,22.54,22.51,22.53,195800.0,17.1049,17.1277,17.1049,17.1201,195800.0
2010-06-17 15:00:00,22.54,22.54,22.46,22.48,423300.0,17.1277,17.1277,17.0669,17.0821,423300.0
2010-06-17 15:10:00,22.48,22.51,22.42,22.45,571700.0,17.0821,17.1049,17.0365,17.0593,571700.0
2010-06-17 15:20:00,22.45,22.48,22.42,22.44,387800.0,17.0593,17.0821,17.0365,17.0517,387800.0
2010-06-17 15:30:00,22.44,22.56,22.44,22.55,599200.0,17.0517,17.1429,17.0517,17.1353,599200.0
2010-06-17 15:40:00,22.54,22.65,22.53,22.65,1425300.0,17.1277,17.2112,17.1201,17.2112,1425300.0
2010-06-17 15:50:00,22.65,22.72,22.64,22.68,1837000.0,17.2112,17.2644,17.2037,17.234,1837000.0
2010-06-18 09:30:00,22.7,22.9,22.53,22.61,3380700.0,17.2492,17.4012,17.1201,17.1809,3380700.0
2010-06-18 09:40:00,22.61,22.64,22.58,22.59,613100.0,17.1809,17.2037,17.1581,17.1657,613100.0
2010-06-18 09:50:00,22.6,22.63,22.58,22.61,638600.0,17.1733,17.1961,17.1581,17.1809,638600.0
2010-06-18 10:00:00,22.62,22.81,22.61,22.77,1049400.0,17.1885,17.3328,17.1809,17.3024,1049400.0
2010-06-18 10:10:00,22.8,22.88,22.77,22.81,1263900.0,17.3252,17.386,17.3024,17.3328,1263900.0
2010-06-18 10:20:00,22.81,22.82,22.75,22.8,696500.0,17.3328,17.3404,17.2872,17.3252,696500.0
2010-06-18 10:30:00,22.81,22.89,22.79,22.88,510400.0,17.3328,17.3936,17.3176,17.386,510400.0
2010-06-18 10:40:00,22.88,22.91,22.88,22.88,768200.0,17.386,17.4088,17.386,17.386,768200.0
2010-06-18 10:50:00,22.89,22.91,22.85,22.88,574800.0,17.3936,17.4088,17.3632,17.386,574800.0
2010-06-18 11:00:00,22.89,22.91,22.85,22.88,546300.0,17.3936,17.4088,17.3632,17.386,546300.0
2010-06-18 11:10:00,22.88,22.92,22.88,22.89,400300.0,17.386,17.4164,17.386,17.3936,400300.0
2010-06-18 11:20:00,22.9,22.9,22.85,22.89,359100.0,17.4012,17.4012,17.3632,17.3936,359100.0
2010-06-18 11:30:00,22.89,22.95,22.88,22.92,394300.0,17.3936,17.4392,17.386,17.4164,394300.0
2010-06-18 11:40:00,22.92,22.97,22.9,22.96,490600.0,17.4164,17.4544,17.4012,17.4468,490600.0
2010-06-18 11:50:00,22.96,22.97,22.93,22.93,296600.0,17.4468,17.4544,17.424,17.424,296600.0
2010-06-18 12:00:00,22.94,22.96,22.92,22.94,808500.0,17.4316,17.4468,17.4164,17.4316,808500.0
2010-06-18 12:10:00,22.94,22.94,22.86,22.86,181000.0,17.4316,17.4316,17.3708,17.3708,181000.0
2010-06-18 12:20:00,22.87,22.87,22.8,22.8,703300.0,17.3784,17.3784,17.3252,17.3252,703300.0
2010-06-18 12:30:00,22.8,22.82,22.75,22.8,903700.0,17.3252,17.3404,17.2872,17.3252,903700.0
2010-06-18 12:40:00,22.81,22.85,22.79,22.82,251400.0,17.3328,17.3632,17.3176,17.3404,251400.0
2010-06-18 12:50:00,22.82,22.83,22.77,22.79,168300.0,17.3404,17.348,17.3024,17.3176,168300.0
2010-06-18 13:00:00,22.79,22.84,22.78,22.81,277400.0,17.3176,17.3556,17.31,17.3328,277400.0
2010-06-18 13:10:00,22.81,22.82,22.75,22.78,277800.0,17.3328,17.3404,17.2872,17.31,277800.0
2010-06-18 13:20:00,22.78,22.81,22.76,22.8,194600.0,17.31,17.3328,17.2948,17.3252,194600.0
2010-06-18 13:30:00,22.8,22.8,22.75,22.8,361500.0,17.3252,17.3252,17.2872,17.3252,361500.0
2010-06-18 13:40:00,22.8,22.8,22.75,22.76,715300.0,17.3252,17.3252,17.2872,17.2948,715300.0
2010-06-18 13:50:00,22.76,22.78,22.73,22.74,208100.0,17.2948,17.31,17.272,17.2796,208100.0
2010-06-18 14:00:00,22.74,22.77,22.69,22.74,1031800.0,17.2796,17.3024,17.2416,17.2796,1031800.0
2010-06-18 14:10:00,22.75,22.81,22.74,22.76,410900.0,17.2872,17.3328,17.2796,17.2948,410900.0
2010-06-18 14:20:00,22.77,22.8,22.74,22.8,243900.0,17.3024,17.3252,17.2796,17.3252,243900.0
2010-06-18 14:30:00,22.8,22.8,22.69,22.74,479800.0,17.3252,17.3252,17.2416,17.2796,479800.0
2010-06-18 14:40:00,22.74,22.77,22.7,22.75,336600.0,17.2796,17.3024,17.2492,17.2872,336600.0
2010-06-18 14:50:00,22.75,22.8,22.75,22.76,248700.0,17.2872,17.3252,17.2872,17.2948,248700.0
2010-06-18 15:00:00,22.76,22.77,22.7,22.73,401100.0,17.2948,17.3024,17.2492,17.272,401100.0
2010-06-18 15:10:00,22.72,22.73,22.64,22.65,561700.0,17.2644,17.272,17.2037,17.2112,561700.0
2010-06-18 15:20:00,22.64,22.67,22.62,22.62,491300.0,17.2037,17.2264,17.1885,17.1885,491300.0
2010-06-18 15:30:00,22.62,22.63,22.59,22.6,537200.0,17.1885,17.1961,17.1657,17.1733,537200.0
2010-06-18 15:40:00,22.6,22.65,22.58,22.64,817600.0,17.1733,17.2112,17.1581,17.2037,817600.0
2010-06-18 15:50:00,22.64,22.67,22.6,22.63,1704100.0,17.2037,17.2264,17.1733,17.1961,1704100.0
2010-06-21 09:30:00,22.81,22.9,22.76,22.76,546400.0,17.3328,17.4012,17.2948,17.2948,546400.0
2010-06-21 09:40:00,22.76,22.85,22.75,22.83,487700.0,17.2948,17.3632,17.2872,17.348,487700.0
2010-06-21 09:50:00,22.84,22.97,22.83,22.95,559000.0,17.3556,17.4544,17.348,17.4392,559000.0
2010-06-21 10:00:00,22.95,22.98,22.85,22.85,310500.0,17.4392,17.462,17.3632,17.3632,310500.0
2010-06-21 10:10:00,22.86,22.9,22.83,22.88,216900.0,17.3708,17.4012,17.348,17.386,216900.0
2010-06-21 10:20:00,22.88,22.92,22.83,22.83,359800.0,17.386,17.4164,17.348,17.348,359800.0
2010-06-21 10:30:00,22.84,22.84,22.74,22.79,323900.0,17.3556,17.3556,17.2796,17.3176,323900.0
2010-06-21 10:40:00,22.79,22.8,22.7,22.72,365100.0,17.3176,17.3252,17.2492,17.2644,365100.0
2010-06-21 10:50:00,22.71,22.72,22.6,22.62,395000.0,17.2568,17.2644,17.1733,17.1885,395000.0
2010-06-21 11:00:00,22.62,22.68,22.59,22.68,298600.0,17.1885,17.234,17.1657,17.234,298600.0
2010-06-21 11:10:00,22.67,22.69,22.64,22.69,176000.0,17.2264,17.2416,17.2037,17.2416,176000.0
2010-06-21 11:20:00,22.68,22.7,22.62,22.67,382500.0,17.234,17.2492,17.1885,17.2264,382500.0
2010-06-21 11:30:00,22.67,22.7,22.66,22.66,176700.0,17.2264,17.2492,17.2188,17.2188,176700.0
2010-06-21 11:40:00,22.67,22.67,22.61,22.63,147800.0,17.2264,17.2264,17.1809,17.1961,147800.0
2010-06-21 11:50:00,22.63,22.66,22.6,22.6,366500.0,17.1961,17.2188,17.1733,17.1733,366500.0
2010-06-21 12:00:00,22.6,22.68,22.6,22.64,317800.0,17.1733,17.234,17.1733,17.2037,317800.0
2010-06-21 12:10:00,22.64,22.65,22.63,22.64,69600.0,17.2037,17.2112,17.1961,17.2037,69600.0
2010-06-21 12:20:00,22.63,22.66,22.62,22.63,261500.0,17.1961,17.2188,17.1885,17.1961,261500.0
2010-06-21 12:30:00,22.63,22.64,22.59,22.6,162700.0,17.1961,17.2037,17.1657,17.1733,162700.0
2010-06-21 12:40:00,22.6,22.61,22.59,22.59,142800.0,17.1733,17.1809,17.1657,17.1657,142800.0
2010-06-21 12:50:00,22.59,22.61,22.57,22.61,123700.0,17.1657,17.1809,17.1505,17.1809,123700.0
2010-06-21 13:00:00,22.61,22.7,22.6,22.7,115400.0,17.1809,17.2492,17.1733,17.2492,115400.0
2010-06-21 13:10:00,22.7,22.79,22.69,22.76,226000.0,17.2492,17.3176,17.2416,17.2948,226000.0
2010-06-21 13:20:00,22.76,22.76,22.7,22.73,441300.0,17.2948,17.2948,17.2492,17.272,441300.0
2010-06-21 13:30:00,22.73,22.73,22.64,22.65,161400.0,17.272,17.272,17.2037,17.2112,161400.0
2010-06-21 13:40:00,22.65,22.65,22.6,22.63,105500.0,17.2112,17.2112,17.1733,17.1961,105500.0
2010-06-21 13:50:00,22.63,22.68,22.62,22.67,89300.0,17.1961,17.234,17.1885,17.2264,89300.0
2010-06-21 14:00:00,22.67,22.7,22.66,22.69,185800.0,17.2264,17.2492,17.2188,17.2416,185800.0
2010-06-21 14:10:00,22.7,22.8,22.69,22.78,278600.0,17.2492,17.3252,17.2416,17.31,278600.0
2010-06-21 14:20:00,22.78,22.78,22.71,22.74,206000.0,17.31,17.31,17.2568,17.2796,206000.0
2010-06-21 14:30:00,22.73,22.76,22.73,22.75,172200.0,17.272,17.2948,17.272,17.2872,172200.0
2010-06-21 14:40:00,22.75,22.75,22.69,22.69,261700.0,17.2872,17.2872,17.2416,17.2416,261700.0
2010-06-21 14:50:00,22.69,22.7,22.63,22.65,313000.0,17.2416,17.2492,17.1961,17.2112,313000.0
2010-06-21 15:00:00,22.65,22.66,22.6,22.61,486700.0,17.2112,17.2188,17.1733,17.1809,486700.0
2010-06-21 15:10:00,22.61,22.61,22.47,22.47,519600.0,17.1809,17.1809,17.0745,17.0745,519600.0
2010-06-21 15:20:00,22.47,22.54,22.47,22.5,530500.0,17.0745,17.1277,17.0745,17.0973,530500.0
2010-06-21 15:30:00,22.49,22.55,22.47,22.55,428000.0,17.0897,17.1353,17.0745,17.1353,428000.0
2010-06-21 15:40:00,22.55,22.55,22.44,22.47,708300.0,17.1353,17.1353,17.0517,17.0745,708300.0
2010-06-21 15:50:00,22.46,22.52,22.46,22.52,1444500.0,17.0669,17.1125,17.0669,17.1125,1444500.0
2010-06-22 09:30:00,22.7,22.73,22.51,22.62,339600.0,17.2492,17.272,17.1049,17.1885,339600.0
2010-06-22 09:40:00,22.61,22.68,22.61,22.64,331600.0,17.1809,17.234,17.1809,17.2037,331600.0
2010-06-22 09:50:00,22.64,22.65,22.52,22.59,661400.0,17.2037,17.2112,17.1125,17.1657,661400.0
2010-06-22 10:00:00,22.59,22.6,22.15,22.17,1982300.0,17.1657,17.1733,16.8313,16.8465,1982300.0
2010-06-22 10:10:00,22.17,22.24,22.01,22.02,1121600.0,16.8465,16.8997,16.7249,16.7325,1121600.0
2010-06-22 10:20:00,22.02,22.16,22.0,22.13,1148900.0,16.7325,16.8389,16.7173,16.8161,1148900.0
2010-06-22 10:30:00,22.13,22.14,21.97,22.02,1056000.0,16.8161,16.8237,16.6945,16.7325,1056000.0
2010-06-22 10:40:00,22.02,22.13,22.02,22.07,549600.0,16.7325,16.8161,16.7325,16.7705,549600.0
2010-06-22 10:50:00,22.06,22.13,22.05,22.1,504400.0,16.7629,16.8161,16.7553,16.7933,504400.0
2010-06-22 11:00:00,22.1,22.11,21.94,21.96,566700.0,16.7933,16.8009,16.6717,16.6869,566700.0
2010-06-22 11:10:00,21.96,22.05,21.95,22.04,239800.0,16.6869,16.7553,16.6793,16.7477,239800.0
2010-06-22 11:20:00,22.03,22.03,22.0,22.0,238500.0,16.7401,16.7401,16.7173,16.7173,238500.0
2010-06-22 11:30:00,22.0,22.17,21.99,22.13,650100.0,16.7173,16.8465,16.7097,16.8161,650100.0
2010-06-22 11:40:00,22.13,22.13,22.07,22.11,207600.0,16.8161,16.8161,16.7705,16.8009,207600.0
2010-06-22 11:50:00,22.11,22.15,22.03,22.06,237000.0,16.8009,16.8313,16.7401,16.7629,237000.0
2010-06-22 12:00:00,22.06,22.09,22.05,22.06,210700.0,16.7629,16.7857,16.7553,16.7629,210700.0
2010-06-22 12:10:00,22.06,22.08,22.02,22.02,245300.0,16.7629,16.7781,16.7325,16.7325,245300.0
2010-06-22 12:20:00,22.03,22.13,22.02,22.09,392800.0,16.7401,16.8161,16.7325,16.7857,392800.0
2010-06-22 12:30:00,22.09,22.11,22.08,22.11,272900.0,16.7857,16.8009,16.7781,16.8009,272900.0
2010-06-22 12:40:00,22.1,22.18,22.1,22.18,325100.0,16.7933,16.8541,16.7933,16.8541,325100.0
2010-06-22 12:50:00,22.18,22.19,22.1,22.1,174800.0,16.8541,16.8617,16.7933,16.7933,174800.0
2010-06-22 13:00:00,22.1,22.16,22.09,22.14,178300.0,16.7933,16.8389,16.7857,16.8237,178300.0
2010-06-22 13:10:00,22.14,22.14,22.07,22.07,181600.0,16.8237,16.8237,16.7705,16.7705,181600.0
2010-06-22 13:20:00,22.08,22.09,21.98,21.98,285900.0,16.7781,16.7857,16.7021,16.7021,285900.0
2010-06-22 13:30:00,21.99,22.0,21.92,21.93,275200.0,16.7097,16.7173,16.6565,16.6641,275200.0
2010-06-22 13:40:00,21.94,22.01,21.93,22.01,207300.0,16.6717,16.7249,16.6641,16.7249,207300.0
2010-06-22 13:50:00,22.0,22.01,21.94,21.96,922000.0,16.7173,16.7249,16.6717,16.6869,922000.0
2010-06-22 14:00:00,21.95,21.96,21.87,21.9,511300.0,16.6793,16.6869,16.6185,16.6413,511300.0
2010-06-22 14:10:00,21.91,22.01,21.9,22.0,374400.0,16.6489,16.7249,16.6413,16.7173,374400.0
2010-06-22 14:20:00,22.0,22.01,21.91,21.92,281000.0,16.7173,16.7249,16.6489,16.6565,281000.0
2010-06-22 14:30:00,21.93,22.0,21.92,21.98,189100.0,16.6641,16.7173,16.6565,16.7021,189100.0
2010-06-22 14:40:00,21.98,21.98,21.84,21.85,353100.0,16.7021,16.7021,16.5957,16.6033,353100.0
2010-06-22 14:50:00,21.84,21.87,21.81,21.86,430700.0,16.5957,16.6185,16.573,16.6109,430700.0
2010-06-22 15:00:00,21.86,21.93,21.86,21.87,465900.0,16.6109,16.6641,16.6109,16.6185,465900.0
2010-06-22 15:10:00,21.86,21.94,21.83,21.93,364900.0,16.6109,16.6717,16.5881,16.6641,364900.0
2010-06-22 15:20:00,21.92,21.93,21.82,21.83,389000.0,16.6565,16.6641,16.5805,16.5881,389000.0
2010-06-22 15:30:00,21.83,21.84,21.77,21.82,638800.0,16.5881,16.5957,16.5426,16.5805,638800.0
2010-06-22 15:40:00,21.82,21.82,21.76,21.79,916000.0,16.5805,16.5805,16.535,16.5578,916000.0
2010-06-22 15:50:00,21.79,21.79,21.73,21.76,1307300.0,16.5578,16.5578,16.5122,16.535,1307300.0
2010-06-23 09:30:00,21.71,21.89,21.66,21.68,1163400.0,16.497,16.6337,16.459,16.4742,1163400.0
2010-06-23 09:40:00,21.67,21.77,21.58,21.67,535700.0,16.4666,16.5426,16.3982,16.4666,535700.0
2010-06-23 09:50:00,21.67,21.79,21.66,21.77,497000.0,16.4666,16.5578,16.459,16.5426,497000.0
2010-06-23 10:00:00,21.77,21.77,21.42,21.56,1319800.0,16.5426,16.5426,16.2766,16.383,1319800.0
2010-06-23 10:10:00,21.56,21.68,21.51,21.61,537900.0,16.383,16.4742,16.345,16.421,537900.0
2010-06-23 10:20:00,21.61,21.63,21.55,21.58,230900.0,16.421,16.4362,16.3754,16.3982,230900.0
2010-06-23 10:30:00,21.58,21.66,21.56,21.61,207700.0,16.3982,16.459,16.383,16.421,207700.0
2010-06-23 10:40:00,21.61,21.71,21.58,21.71,349200.0,16.421,16.497,16.3982,16.497,349200.0
2010-06-23 10:50:00,21.7,21.79,21.7,21.77,323300.0,16.4894,16.5578,16.4894,16.5426,323300.0
2010-06-23 11:00:00,21.77,21.77,21.67,21.72,278200.0,16.5426,16.5426,16.4666,16.5046,278200.0
2010-06-23 11:10:00,21.72,21.73,21.62,21.68,170800.0,16.5046,16.5122,16.4286,16.4742,170800.0
2010-06-23 11:20:00,21.68,21.75,21.68,21.72,177600.0,16.4742,16.5274,16.4742,16.5046,177600.0
2010-06-23 11:30:00,21.72,21.73,21.67,21.67,138300.0,16.5046,16.5122,16.4666,16.4666,138300.0
2010-06-23 11:40:00,21.68,21.73,21.67,21.69,224800.0,16.4742,16.5122,16.4666,16.4818,224800.0
2010-06-23 11:50:00,21.69,21.72,21.64,21.7,138000.0,16.4818,16.5046,16.4438,16.4894,138000.0
2010-06-23 12:00:00,21.71,21.73,21.7,21.73,70600.0,16.497,16.5122,16.4894,16.5122,70600.0
2010-06-23 12:10:00,21.73,21.73,21.66,21.7,116200.0,16.5122,16.5122,16.459,16.4894,116200.0
2010-06-23 12:20:00,21.7,21.76,21.69,21.73,265900.0,16.4894,16.535,16.4818,16.5122,265900.0
2010-06-23 12:30:00,21.74,21.74,21.67,21.68,135900.0,16.5198,16.5198,16.4666,16.4742,135900.0
2010-06-23 12:40:00,21.68,21.74,21.67,21.74,115000.0,16.4742,16.5198,16.4666,16.5198,115000.0
2010-06-23 12:50:00,21.74,21.8,21.73,21.8,304400.0,16.5198,16.5654,16.5122,16.5654,304400.0
2010-06-23 13:00:00,21.79,21.84,21.77,21.84,266400.0,16.5578,16.5957,16.5426,16.5957,266400.0
2010-06-23 13:10:00,21.84,21.86,21.79,21.84,165200.0,16.5957,16.6109,16.5578,16.5957,165200.0
2010-06-23 13:20:00,21.84,21.85,21.82,21.85,91700.0,16.5957,16.6033,16.5805,16.6033,91700.0
2010-06-23 13:30:00,21.84,21.92,21.84,21.9,289200.0,16.5957,16.6565,16.5957,16.6413,289200.0
2010-06-23 13:40:00,21.9,21.96,21.89,21.92,206600.0,16.6413,16.6869,16.6337,16.6565,206600.0
2010-06-23 13:50:00,21.92,21.97,21.92,21.95,212000.0,16.6565,16.6945,16.6565,16.6793,212000.0
2010-06-23 14:00:00,21.95,22.0,21.94,21.94,220000.0,16.6793,16.7173,16.6717,16.6717,220000.0
2010-06-23 14:10:00,21.94,21.96,21.86,21.96,621500.0,16.6717,16.6869,16.6109,16.6869,621500.0
2010-06-23 14:20:00,21.95,21.96,21.86,21.94,384000.0,16.6793,16.6869,16.6109,16.6717,384000.0
2010-06-23 14:30:00,21.94,22.12,21.94,22.0,498300.0,16.6717,16.8085,16.6717,16.7173,498300.0
2010-06-23 14:40:00,22.0,22.02,21.9,21.91,199900.0,16.7173,16.7325,16.6413,16.6489,199900.0
2010-06-23 14:50:00,21.91,21.98,21.88,21.91,219700.0,16.6489,16.7021,16.6261,16.6489,219700.0
2010-06-23 15:00:00,21.9,21.94,21.78,21.81,339400.0,16.6413,16.6717,16.5502,16.573,339400.0
2010-06-23 15:10:00,21.81,21.89,21.8,21.83,344500.0,16.573,16.6337,16.5654,16.5881,344500.0
2010-06-23 15:20:00,21.83,21.92,21.8,21.89,318600.0,16.5881,16.6565,16.5654,16.6337,318600.0
2010-06-23 15:30:00,21.9,21.91,21.82,21.91,640800.0,16.6413,16.6489,16.5805,16.6489,640800.0
2010-06-23 15:40:00,21.9,21.97,21.87,21.94,510600.0,16.6413,16.6945,16.6185,16.6717,510600.0
2010-06-23 15:50:00,21.94,21.95,21.84,21.87,643200.0,16.6717,16.6793,16.5957,16.6185,643200.0
2010-06-24 09:30:00,21.35,21.46,21.33,21.35,853600.0,16.2234,16.307,16.2082,16.2234,853600.0
2010-06-24 09:40:00,21.35,21.4,21.25,21.31,583000.0,16.2234,16.2614,16.1474,16.193,583000.0
2010-06-24 09:50:00,21.32,21.32,21.09,21.1,648100.0,16.2006,16.2006,16.0258,16.0334,648100.0
2010-06-24 10:00:00,21.1,21.3,21.09,21.29,709900.0,16.0334,16.1854,16.0258,16.1778,709900.0
2010-06-24 10:10:00,21.29,21.32,21.21,21.29,343900.0,16.1778,16.2006,16.117,16.1778,343900.0
2010-06-24 10:20:00,21.29,21.38,21.29,21.31,336400.0,16.1778,16.2462,16.1778,16.193,336400.0
2010-06-24 10:30:00,21.3,21.3,21.23,21.27,348200.0,16.1854,16.1854,16.1322,16.1626,348200.0
2010-06-24 10:40:00,21.27,21.28,21.16,21.2,393500.0,16.1626,16.1702,16.079,16.1094,393500.0
2010-06-24 10:50:00,21.19,21.22,21.14,21.15,475300.0,16.1018,16.1246,16.0638,16.0714,475300.0
2010-06-24 11:00:00,21.14,21.15,21.06,21.13,486000.0,16.0638,16.0714,16.003,16.0562,486000.0
2010-06-24 11:10:00,21.13,21.14,21.08,21.1,365600.0,16.0562,16.0638,16.0182,16.0334,365600.0
2010-06-24 11:20:00,21.11,21.18,21.1,21.15,247500.0,16.041,16.0942,16.0334,16.0714,247500.0
2010-06-24 11:30:00,21.14,21.18,21.1,21.18,166100.0,16.0638,16.0942,16.0334,16.0942,166100.0
2010-06-24 11:40:00,21.17,21.24,21.16,21.23,332800.0,16.0866,16.1398,16.079,16.1322,332800.0
2010-06-24 11:50:00,21.24,21.29,21.22,21.27,252200.0,16.1398,16.1778,16.1246,16.1626,252200.0
2010-06-24 12:00:00,21.28,21.33,21.26,21.26,418300.0,16.1702,16.2082,16.155,16.155,418300.0
2010-06-24 12:10:00,21.26,21.28,21.24,21.25,199100.0,16.155,16.1702,16.1398,16.1474,199100.0
2010-06-24 12:20:00,21.25,21.31,21.25,21.29,192300.0,16.1474,16.193,16.1474,16.1778,192300.0
2010-06-24 12:30:00,21.28,21.3,21.25,21.26,129500.0,16.1702,16.1854,16.1474,16.155,129500.0
2010-06-24 12:40:00,21.27,21.29,21.23,21.26,168900.0,16.1626,16.1778,16.1322,16.155,168900.0
2010-06-24 12:50:00,21.26,21.45,21.25,21.43,476200.0,16.155,16.2994,16.1474,16.2842,476200.0
2010-06-24 13:00:00,21.42,21.43,21.38,21.4,231800.0,16.2766,16.2842,16.2462,16.2614,231800.0
2010-06-24 13:10:00,21.41,21.49,21.4,21.46,184600.0,16.269,16.3298,16.2614,16.307,184600.0
2010-06-24 13:20:00,21.46,21.47,21.42,21.42,121200.0,16.307,16.3146,16.2766,16.2766,121200.0
2010-06-24 13:30:00,21.42,21.48,21.42,21.48,192600.0,16.2766,16.3222,16.2766,16.3222,192600.0
2010-06-24 13:40:00,21.47,21.48,21.43,21.45,119000.0,16.3146,16.3222,16.2842,16.2994,119000.0
2010-06-24 13:50:00,21.46,21.61,21.45,21.6,344300.0,16.307,16.421,16.2994,16.4134,344300.0
2010-06-24 14:00:00,21.59,21.63,21.57,21.62,484800.0,16.4058,16.4362,16.3906,16.4286,484800.0
2010-06-24 14:10:00,21.62,21.62,21.54,21.54,205100.0,16.4286,16.4286,16.3678,16.3678,205100.0
2010-06-24 14:20:00,21.54,21.55,21.48,21.48,196100.0,16.3678,16.3754,16.3222,16.3222,196100.0
2010-06-24 14:30:00,21.49,21.49,21.43,21.44,204800.0,16.3298,16.3298,16.2842,16.2918,204800.0
2010-06-24 14:40:00,21.44,21.46,21.41,21.43,290900.0,16.2918,16.307,16.269,16.2842,290900.0
2010-06-24 14:50:00,21.43,21.43,21.33,21.36,293500.0,16.2842,16.2842,16.2082,16.231,293500.0
2010-06-24 15:00:00,21.36,21.41,21.33,21.33,214100.0,16.231,16.269,16.2082,16.2082,214100.0
2010-06-24 15:10:00,21.34,21.34,21.22,21.25,428600.0,16.2158,16.2158,16.1246,16.1474,428600.0
2010-06-24 15:20:00,21.25,21.36,21.23,21.32,273400.0,16.1474,16.231,16.1322,16.2006,273400.0
2010-06-24 15:30:00,21.33,21.36,21.29,21.35,342500.0,16.2082,16.231,16.1778,16.2234,342500.0
2010-06-24 15:40:00,21.35,21.38,21.27,21.29,926600.0,16.2234,16.2462,16.1626,16.1778,926600.0
2010-06-24 15:50:00,21.29,21.3,21.19,21.25,1639500.0,16.1778,16.1854,16.1018,16.1474,1639500.0
2010-06-25 09:30:00,21.21,21.28,21.13,21.24,671600.0,16.117,16.1702,16.0562,16.1398,671600.0
2010-06-25 09:40:00,21.23,21.3,21.15,21.28,381000.0,16.1322,16.1854,16.0714,16.1702,381000.0
2010-06-25 09:50:00,21.27,21.34,21.22,21.27,833000.0,16.1626,16.2158,16.1246,16.1626,833000.0
2010-06-25 10:00:00,21.27,21.37,21.24,21.34,618200.0,16.1626,16.2386,16.1398,16.2158,618200.0
2010-06-25 10:10:00,21.35,21.39,21.26,21.27,243300.0,16.2234,16.2538,16.155,16.1626,243300.0
2010-06-25 10:20:00,21.27,21.34,21.22,21.25,269100.0,16.1626,16.2158,16.1246,16.1474,269100.0
2010-06-25 10:30:00,21.25,21.26,21.18,21.24,251500.0,16.1474,16.155,16.0942,16.1398,251500.0
2010-06-25 10:40:00,21.24,21.3,21.24,21.26,252900.0,16.1398,16.1854,16.1398,16.155,252900.0
2010-06-25 10:50:00,21.27,21.27,21.12,21.17,300700.0,16.1626,16.1626,16.0486,16.0866,300700.0
2010-06-25 11:00:00,21.17,21.22,21.14,21.22,118100.0,16.0866,16.1246,16.0638,16.1246,118100.0
2010-06-25 11:10:00,21.23,21.26,21.21,21.24,177400.0,16.1322,16.155,16.117,16.1398,177400.0
2010-06-25 11:20:00,21.25,21.3,21.18,21.3,187000.0,16.1474,16.1854,16.0942,16.1854,187000.0
2010-06-25 11:30:00,21.3,21.32,21.22,21.23,141600.0,16.1854,16.2006,16.1246,16.1322,141600.0
2010-06-25 11:40:00,21.23,21.29,21.21,21.29,118000.0,16.1322,16.1778,16.117,16.1778,118000.0
2010-06-25 11:50:00,21.29,21.3,21.27,21.27,132800.0,16.1778,16.1854,16.1626,16.1626,132800.0
2010-06-25 12:00:00,21.28,21.29,21.23,21.28,131500.0,16.1702,16.1778,16.1322,16.1702,131500.0
2010-06-25 12:10:00,21.28,21.28,21.21,21.24,127500.0,16.1702,16.1702,16.117,16.1398,127500.0
2010-06-25 12:20:00,21.24,21.27,21.23,21.26,117700.0,16.1398,16.1626,16.1322,16.155,117700.0
2010-06-25 12:30:00,21.25,21.28,21.22,21.22,119000.0,16.1474,16.1702,16.1246,16.1246,119000.0
2010-06-25 12:40:00,21.22,21.25,21.21,21.23,105000.0,16.1246,16.1474,16.117,16.1322,105000.0
2010-06-25 12:50:00,21.22,21.24,21.18,21.2,170000.0,16.1246,16.1398,16.0942,16.1094,170000.0
2010-06-25 13:00:00,21.2,21.28,21.19,21.27,103400.0,16.1094,16.1702,16.1018,16.1626,103400.0
2010-06-25 13:10:00,21.27,21.33,21.26,21.28,293100.0,16.1626,16.2082,16.155,16.1702,293100.0
2010-06-25 13:20:00,21.28,21.33,21.24,21.33,136800.0,16.1702,16.2082,16.1398,16.2082,136800.0
2010-06-25 13:30:00,21.33,21.45,21.32,21.42,497000.0,16.2082,16.2994,16.2006,16.2766,497000.0
2010-06-25 13:40:00,21.41,21.5,21.41,21.49,347500.0,16.269,16.3374,16.269,16.3298,347500.0
2010-06-25 13:50:00,21.49,21.53,21.46,21.52,375900.0,16.3298,16.3602,16.307,16.3526,375900.0
2010-06-25 14:00:00,21.52,21.56,21.5,21.53,437000.0,16.3526,16.383,16.3374,16.3602,437000.0
2010-06-25 14:10:00,21.54,21.6,21.53,21.58,247000.0,16.3678,16.4134,16.3602,16.3982,247000.0
2010-06-25 14:20:00,21.59,21.59,21.54,21.56,319300.0,16.4058,16.4058,16.3678,16.383,319300.0
2010-06-25 14:30:00,21.57,21.57,21.51,21.52,196000.0,16.3906,16.3906,16.345,16.3526,196000.0
2010-06-25 14:40:00,21.53,21.58,21.48,21.5,252800.0,16.3602,16.3982,16.3222,16.3374,252800.0
2010-06-25 14:50:00,21.51,21.53,21.45,21.47,213900.0,16.345,16.3602,16.2994,16.3146,213900.0
2010-06-25 15:00:00,21.47,21.48,21.38,21.4,690700.0,16.3146,16.3222,16.2462,16.2614,690700.0
2010-06-25 15:10:00,21.41,21.41,21.34,21.36,352800.0,16.269,16.269,16.2158,16.231,352800.0
2010-06-25 15:20:00,21.35,21.36,21.32,21.34,332400.0,16.2234,16.231,16.2006,16.2158,332400.0
2010-06-25 15:30:00,21.34,21.45,21.34,21.45,460600.0,16.2158,16.2994,16.2158,16.2994,460600.0
2010-06-25 15:40:00,21.45,21.45,21.32,21.35,620800.0,16.2994,16.2994,16.2006,16.2234,620800.0
2010-06-25 15:50:00,21.34,21.35,21.27,21.35,976100.0,16.2158,16.2234,16.1626,16.2234,976100.0
2010-06-28 09:30:00,21.38,21.48,21.31,21.39,297600.0,16.2462,16.3222,16.193,16.2538,297600.0
2010-06-28 09:40:00,21.4,21.43,21.27,21.3,187600.0,16.2614,16.2842,16.1626,16.1854,187600.0
2010-06-28 09:50:00,21.3,21.35,21.21,21.31,281600.0,16.1854,16.2234,16.117,16.193,281600.0
2010-06-28 10:00:00,21.31,21.39,21.22,21.25,293000.0,16.193,16.2538,16.1246,16.1474,293000.0
2010-06-28 10:10:00,21.25,21.27,21.17,21.17,143700.0,16.1474,16.1626,16.0866,16.0866,143700.0
2010-06-28 10:20:00,21.17,21.34,21.17,21.3,166800.0,16.0866,16.2158,16.0866,16.1854,166800.0
2010-06-28 10:30:00,21.31,21.32,21.23,21.28,176600.0,16.193,16.2006,16.1322,16.1702,176600.0
2010-06-28 10:40:00,21.28,21.37,21.26,21.32,141700.0,16.1702,16.2386,16.155,16.2006,141700.0
2010-06-28 10:50:00,21.32,21.41,21.3,21.41,193500.0,16.2006,16.269,16.1854,16.269,193500.0
2010-06-28 11:00:00,21.41,21.49,21.39,21.48,204400.0,16.269,16.3298,16.2538,16.3222,204400.0
2010-06-28 11:10:00,21.47,21.49,21.4,21.4,138700.0,16.3146,16.3298,16.2614,16.2614,138700.0
2010-06-28 11:20:00,21.4,21.46,21.4,21.42,137600.0,16.2614,16.307,16.2614,16.2766,137600.0
2010-06-28 11:30:00,21.42,21.45,21.41,21.42,203500.0,16.2766,16.2994,16.269,16.2766,203500.0
2010-06-28 11:40:00,21.42,21.44,21.35,21.37,324800.0,16.2766,16.2918,16.2234,16.2386,324800.0
2010-06-28 11:50:00,21.37,21.39,21.33,21.36,269400.0,16.2386,16.2538,16.2082,16.231,269400.0
2010-06-28 12:00:00,21.35,21.36,21.29,21.34,240500.0,16.2234,16.231,16.1778,16.2158,240500.0
2010-06-28 12:10:00,21.34,21.34,21.28,21.31,150400.0,16.2158,16.2158,16.1702,16.193,150400.0
2010-06-28 12:20:00,21.31,21.38,21.28,21.38,194900.0,16.193,16.2462,16.1702,16.2462,194900.0
2010-06-28 12:30:00,21.37,21.4,21.33,21.33,168700.0,16.2386,16.2614,16.2082,16.2082,168700.0
2010-06-28 12:40:00,21.34,21.35,21.28,21.34,116600.0,16.2158,16.2234,16.1702,16.2158,116600.0
2010-06-28 12:50:00,21.33,21.35,21.31,21.32,85700.0,16.2082,16.2234,16.193,16.2006,85700.0
2010-06-28 13:00:00,21.33,21.33,21.25,21.26,151100.0,16.2082,16.2082,16.1474,16.155,151100.0
2010-06-28 13:10:00,21.26,21.26,21.22,21.22,91200.0,16.155,16.155,16.1246,16.1246,91200.0
2010-06-28 13:20:00,21.23,21.28,21.22,21.24,93300.0,16.1322,16.1702,16.1246,16.1398,93300.0
2010-06-28 13:30:00,21.25,21.25,21.19,21.24,166300.0,16.1474,16.1474,16.1018,16.1398,166300.0
2010-06-28 13:40:00,21.23,21.29,21.22,21.29,112900.0,16.1322,16.1778,16.1246,16.1778,112900.0
2010-06-28 13:50:00,21.28,21.32,21.25,21.29,136500.0,16.1702,16.2006,16.1474,16.1778,136500.0
2010-06-28 14:00:00,21.29,21.3,21.26,21.28,101400.0,16.1778,16.1854,16.155,16.1702,101400.0
2010-06-28 14:10:00,21.28,21.31,21.28,21.29,120000.0,16.1702,16.193,16.1702,16.1778,120000.0
2010-06-28 14:20:00,21.29,21.32,21.27,21.3,181200.0,16.1778,16.2006,16.1626,16.1854,181200.0
2010-06-28 14:30:00,21.3,21.34,21.27,21.31,195800.0,16.1854,16.2158,16.1626,16.193,195800.0
2010-06-28 14:40:00,21.32,21.36,21.29,21.33,139000.0,16.2006,16.231,16.1778,16.2082,139000.0
2010-06-28 14:50:00,21.34,21.36,21.31,21.36,142200.0,16.2158,16.231,16.193,16.231,142200.0
2010-06-28 15:00:00,21.35,21.37,21.31,21.32,180100.0,16.2234,16.2386,16.193,16.2006,180100.0
2010-06-28 15:10:00,21.32,21.35,21.29,21.33,168600.0,16.2006,16.2234,16.1778,16.2082,168600.0
2010-06-28 15:20:00,21.32,21.33,21.22,21.25,207600.0,16.2006,16.2082,16.1246,16.1474,207600.0
2010-06-28 15:30:00,21.26,21.29,21.23,21.27,256800.0,16.155,16.1778,16.1322,16.1626,256800.0
2010-06-28 15:40:00,21.28,21.34,21.27,21.3,289400.0,16.1702,16.2158,16.1626,16.1854,289400.0
2010-06-28 15:50:00,21.3,21.31,21.22,21.23,634800.0,16.1854,16.193,16.1246,16.1322,634800.0
2010-06-29 09:30:00,20.94,20.98,20.79,20.9,458600.0,15.9119,15.9423,15.7979,15.8815,458600.0
2010-06-29 09:40:00,20.89,20.92,20.77,20.78,441500.0,15.8739,15.8967,15.7827,15.7903,441500.0
2010-06-29 09:50:00,20.78,20.85,20.72,20.82,364500.0,15.7903,15.8435,15.7447,15.8207,364500.0
2010-06-29 10:00:00,20.81,20.83,20.6,20.74,814700.0,15.8131,15.8283,15.6535,15.7599,814700.0
2010-06-29 10:10:00,20.74,20.81,20.67,20.72,358900.0,15.7599,15.8131,15.7067,15.7447,358900.0
2010-06-29 10:20:00,20.72,20.73,20.57,20.57,346300.0,15.7447,15.7523,15.6307,15.6307,346300.0
2010-06-29 10:30:00,20.57,20.78,20.56,20.76,352900.0,15.6307,15.7903,15.6231,15.7751,352900.0
2010-06-29 10:40:00,20.77,20.83,20.75,20.8,259900.0,15.7827,15.8283,15.7675,15.8055,259900.0
2010-06-29 10:50:00,20.8,20.86,20.78,20.86,235300.0,15.8055,15.8511,15.7903,15.8511,235300.0
2010-06-29 11:00:00,20.86,20.86,20.77,20.83,286800.0,15.8511,15.8511,15.7827,15.8283,286800.0
2010-06-29 11:10:00,20.83,20.89,20.79,20.8,201400.0,15.8283,15.8739,15.7979,15.8055,201400.0
2010-06-29 11:20:00,20.8,20.9,20.8,20.87,312900.0,15.8055,15.8815,15.8055,15.8587,312900.0
2010-06-29 11:30:00,20.87,20.88,20.79,20.81,231400.0,15.8587,15.8663,15.7979,15.8131,231400.0
2010-06-29 11:40:00,20.81,20.9,20.8,20.89,362200.0,15.8131,15.8815,15.8055,15.8739,362200.0
2010-06-29 11:50:00,20.89,20.9,20.8,20.81,130600.0,15.8739,15.8815,15.8055,15.8131,130600.0
2010-06-29 12:00:00,20.8,20.82,20.74,20.81,173400.0,15.8055,15.8207,15.7599,15.8131,173400.0
2010-06-29 12:10:00,20.81,20.89,20.79,20.86,269300.0,15.8131,15.8739,15.7979,15.8511,269300.0
2010-06-29 12:20:00,20.85,20.94,20.85,20.86,425000.0,15.8435,15.9119,15.8435,15.8511,425000.0
2010-06-29 12:30:00,20.86,20.86,20.78,20.8,95800.0,15.8511,15.8511,15.7903,15.8055,95800.0
2010-06-29 12:40:00,20.8,20.84,20.78,20.83,153400.0,15.8055,15.8359,15.7903,15.8283,153400.0
2010-06-29 12:50:00,20.83,20.83,20.73,20.77,110500.0,15.8283,15.8283,15.7523,15.7827,110500.0
2010-06-29 13:00:00,20.77,20.78,20.73,20.76,168700.0,15.7827,15.7903,15.7523,15.7751,168700.0
2010-06-29 13:10:00,20.76,20.77,20.69,20.7,248900.0,15.7751,15.7827,15.7219,15.7295,248900.0
2010-06-29 13:20:00,20.71,20.74,20.68,20.7,137800.0,15.7371,15.7599,15.7143,15.7295,137800.0
2010-06-29 13:30:00,20.7,20.71,20.63,20.66,368400.0,15.7295,15.7371,15.6763,15.6991,368400.0
2010-06-29 13:40:00,20.65,20.76,20.64,20.74,186700.0,15.6915,15.7751,15.6839,15.7599,186700.0
2010-06-29 13:50:00,20.75,20.75,20.66,20.73,145900.0,15.7675,15.7675,15.6991,15.7523,145900.0
2010-06-29 14:00:00,20.73,20.85,20.72,20.84,181400.0,15.7523,15.8435,15.7447,15.8359,181400.0
2010-06-29 14:10:00,20.84,20.88,20.79,20.82,145900.0,15.8359,15.8663,15.7979,15.8207,145900.0
2010-06-29 14:20:00,20.81,20.91,20.79,20.87,313600.0,15.8131,15.8891,15.7979,15.8587,313600.0
2010-06-29 14:30:00,20.86,20.86,20.78,20.78,314400.0,15.8511,15.8511,15.7903,15.7903,314400.0
2010-06-29 14:40:00,20.79,20.8,20.76,20.79,182100.0,15.7979,15.8055,15.7751,15.7979,182100.0
2010-06-29 14:50:00,20.78,20.83,20.72,20.73,312800.0,15.7903,15.8283,15.7447,15.7523,312800.0
2010-06-29 15:00:00,20.73,20.83,20.72,20.76,262600.0,15.7523,15.8283,15.7447,15.7751,262600.0
2010-06-29 15:10:00,20.76,20.77,20.65,20.66,399200.0,15.7751,15.7827,15.6915,15.6991,399200.0
2010-06-29 15:20:00,20.66,20.68,20.57,20.6,662900.0,15.6991,15.7143,15.6307,15.6535,662900.0
2010-06-29 15:30:00,20.6,20.69,20.55,20.65,700000.0,15.6535,15.7219,15.6155,15.6915,700000.0
2010-06-29 15:40:00,20.65,20.68,20.5,20.51,757100.0,15.6915,15.7143,15.5775,15.5851,757100.0
2010-06-29 15:50:00,20.51,20.69,20.51,20.61,2622200.0,15.5851,15.7219,15.5851,15.6611,2622200.0
2010-06-30 09:30:00,20.58,20.68,20.43,20.65,440800.0,15.6383,15.7143,15.5243,15.6915,440800.0
2010-06-30 09:40:00,20.65,20.75,20.61,20.65,464900.0,15.6915,15.7675,15.6611,15.6915,464900.0
2010-06-30 09:50:00,20.65,20.75,20.6,20.63,435800.0,15.6915,15.7675,15.6535,15.6763,435800.0
2010-06-30 10:00:00,20.64,20.71,20.6,20.66,303000.0,15.6839,15.7371,15.6535,15.6991,303000.0
2010-06-30 10:10:00,20.66,20.75,20.64,20.73,391200.0,15.6991,15.7675,15.6839,15.7523,391200.0
2010-06-30 10:20:00,20.72,20.73,20.63,20.69,241700.0,15.7447,15.7523,15.6763,15.7219,241700.0
2010-06-30 10:30:00,20.68,20.82,20.68,20.81,225100.0,15.7143,15.8207,15.7143,15.8131,225100.0
2010-06-30 10:40:00,20.82,20.83,20.68,20.72,243900.0,15.8207,15.8283,15.7143,15.7447,243900.0
2010-06-30 10:50:00,20.72,20.74,20.66,20.68,221500.0,15.7447,15.7599,15.6991,15.7143,221500.0
2010-06-30 11:00:00,20.67,20.77,20.65,20.73,189600.0,15.7067,15.7827,15.6915,15.7523,189600.0
2010-06-30 11:10:00,20.73,20.83,20.73,20.82,398600.0,15.7523,15.8283,15.7523,15.8207,398600.0
2010-06-30 11:20:00,20.82,20.85,20.75,20.76,180900.0,15.8207,15.8435,15.7675,15.7751,180900.0
2010-06-30 11:30:00,20.76,20.85,20.75,20.84,161700.0,15.7751,15.8435,15.7675,15.8359,161700.0
2010-06-30 11:40:00,20.85,20.86,20.81,20.84,173100.0,15.8435,15.8511,15.8131,15.8359,173100.0
2010-06-30 11:50:00,20.84,20.86,20.74,20.75,144800.0,15.8359,15.8511,15.7599,15.7675,144800.0
2010-06-30 12:00:00,20.75,20.77,20.71,20.75,229100.0,15.7675,15.7827,15.7371,15.7675,229100.0
2010-06-30 12:10:00,20.75,20.79,20.75,20.78,109000.0,15.7675,15.7979,15.7675,15.7903,109000.0
2010-06-30 12:20:00,20.78,20.79,20.76,20.77,184600.0,15.7903,15.7979,15.7751,15.7827,184600.0
2010-06-30 12:30:00,20.76,20.77,20.71,20.73,173500.0,15.7751,15.7827,15.7371,15.7523,173500.0
2010-06-30 12:40:00,20.74,20.75,20.67,20.69,163600.0,15.7599,15.7675,15.7067,15.7219,163600.0
2010-06-30 12:50:00,20.7,20.71,20.69,20.7,154800.0,15.7295,15.7371,15.7219,15.7295,154800.0
2010-06-30 13:00:00,20.69,20.73,20.66,20.7,127200.0,15.7219,15.7523,15.6991,15.7295,127200.0
2010-06-30 13:10:00,20.7,20.73,20.68,20.7,110500.0,15.7295,15.7523,15.7143,15.7295,110500.0
2010-06-30 13:20:00,20.7,20.76,20.69,20.73,89700.0,15.7295,15.7751,15.7219,15.7523,89700.0
2010-06-30 13:30:00,20.74,20.74,20.67,20.7,185100.0,15.7599,15.7599,15.7067,15.7295,185100.0
2010-06-30 13:40:00,20.7,20.77,20.69,20.71,92700.0,15.7295,15.7827,15.7219,15.7371,92700.0
2010-06-30 13:50:00,20.71,20.75,20.69,20.73,100800.0,15.7371,15.7675,15.7219,15.7523,100800.0
2010-06-30 14:00:00,20.73,20.76,20.67,20.69,212200.0,15.7523,15.7751,15.7067,15.7219,212200.0
2010-06-30 14:10:00,20.69,20.72,20.66,20.69,137200.0,15.7219,15.7447,15.6991,15.7219,137200.0
2010-06-30 14:20:00,20.69,20.7,20.62,20.65,172100.0,15.7219,15.7295,15.6687,15.6915,172100.0
2010-06-30 14:30:00,20.66,20.73,20.65,20.7,255600.0,15.6991,15.7523,15.6915,15.7295,255600.0
2010-06-30 14:40:00,20.7,20.72,20.66,20.72,215800.0,15.7295,15.7447,15.6991,15.7447,215800.0
2010-06-30 14:50:00,20.72,20.74,20.69,20.7,155000.0,15.7447,15.7599,15.7219,15.7295,155000.0
2010-06-30 15:00:00,20.7,20.72,20.68,20.7,143700.0,15.7295,15.7447,15.7143,15.7295,143700.0
2010-06-30 15:10:00,20.69,20.7,20.61,20.65,229800.0,15.7219,15.7295,15.6611,15.6915,229800.0
2010-06-30 15:20:00,20.64,20.68,20.56,20.58,291600.0,15.6839,15.7143,15.6231,15.6383,291600.0
2010-06-30 15:30:00,20.58,20.59,20.46,20.48,504100.0,15.6383,15.6459,15.5471,15.5623,504100.0
2010-06-30 15:40:00,20.47,20.5,20.36,20.47,887800.0,15.5547,15.5775,15.4711,15.5547,887800.0
2010-06-30 15:50:00,20.48,20.52,20.4,20.42,1208200.0,15.5623,15.5927,15.5015,15.5167,1208200.0
2010-07-01 09:30:00,20.55,20.75,20.44,20.73,621300.0,15.6155,15.7675,15.5319,15.7523,621300.0
2010-07-01 09:40:00,20.74,20.76,20.51,20.52,409700.0,15.7599,15.7751,15.5851,15.5927,409700.0
2010-07-01 09:50:00,20.52,20.58,20.45,20.48,558900.0,15.5927,15.6383,15.5395,15.5623,558900.0
2010-07-01 10:00:00,20.48,20.49,20.29,20.4,850900.0,15.5623,15.5699,15.4179,15.5015,850900.0
2010-07-01 10:10:00,20.41,20.43,20.2,20.28,499600.0,15.5091,15.5243,15.3495,15.4103,499600.0
2010-07-01 10:20:00,20.27,20.33,20.24,20.28,381300.0,15.4027,15.4483,15.3799,15.4103,381300.0
2010-07-01 10:30:00,20.27,20.3,20.09,20.11,418400.0,15.4027,15.4255,15.266,15.2812,418400.0
2010-07-01 10:40:00,20.1,20.24,20.02,20.22,551400.0,15.2736,15.3799,15.2128,15.3647,551400.0
2010-07-01 10:50:00,20.22,20.22,20.11,20.16,428800.0,15.3647,15.3647,15.2812,15.3192,428800.0
2010-07-01 11:00:00,20.16,20.3,20.15,20.2,935500.0,15.3192,15.4255,15.3116,15.3495,935500.0
2010-07-01 11:10:00,20.2,20.31,20.18,20.28,328700.0,15.3495,15.4331,15.3343,15.4103,328700.0
2010-07-01 11:20:00,20.27,20.44,20.24,20.42,299600.0,15.4027,15.5319,15.3799,15.5167,299600.0
2010-07-01 11:30:00,20.42,20.52,20.41,20.51,254300.0,15.5167,15.5927,15.5091,15.5851,254300.0
2010-07-01 11:40:00,20.51,20.57,20.5,20.53,261400.0,15.5851,15.6307,15.5775,15.6003,261400.0
2010-07-01 11:50:00,20.52,20.54,20.35,20.41,333500.0,15.5927,15.6079,15.4635,15.5091,333500.0
2010-07-01 12:00:00,20.41,20.41,20.34,20.35,168200.0,15.5091,15.5091,15.4559,15.4635,168200.0
2010-07-01 12:10:00,20.34,20.35,20.29,20.31,234900.0,15.4559,15.4635,15.4179,15.4331,234900.0
2010-07-01 12:20:00,20.3,20.31,20.19,20.23,507900.0,15.4255,15.4331,15.3419,15.3723,507900.0
2010-07-01 12:30:00,20.23,20.32,20.2,20.28,379200.0,15.3723,15.4407,15.3495,15.4103,379200.0
2010-07-01 12:40:00,20.27,20.41,20.25,20.27,1007600.0,15.4027,15.5091,15.3875,15.4027,1007600.0
2010-07-01 12:50:00,20.27,20.33,20.2,20.21,587900.0,15.4027,15.4483,15.3495,15.3571,587900.0
2010-07-01 13:00:00,20.2,20.25,20.19,20.24,286700.0,15.3495,15.3875,15.3419,15.3799,286700.0
2010-07-01 13:10:00,20.24,20.27,20.17,20.25,478800.0,15.3799,15.4027,15.3268,15.3875,478800.0
2010-07-01 13:20:00,20.26,20.37,20.24,20.37,1093700.0,15.3951,15.4787,15.3799,15.4787,1093700.0
2010-07-01 13:30:00,20.36,20.51,20.36,20.5,1156800.0,15.4711,15.5851,15.4711,15.5775,1156800.0
2010-07-01 13:40:00,20.5,20.5,20.39,20.41,308400.0,15.5775,15.5775,15.4939,15.5091,308400.0
2010-07-01 13:50:00,20.41,20.52,20.4,20.49,235900.0,15.5091,15.5927,15.5015,15.5699,235900.0
2010-07-01 14:00:00,20.49,20.52,20.47,20.47,439900.0,15.5699,15.5927,15.5547,15.5547,439900.0
2010-07-01 14:10:00,20.48,20.58,20.47,20.51,228700.0,15.5623,15.6383,15.5547,15.5851,228700.0
2010-07-01 14:20:00,20.51,20.54,20.49,20.51,337900.0,15.5851,15.6079,15.5699,15.5851,337900.0
2010-07-01 14:30:00,20.52,20.52,20.44,20.46,300900.0,15.5927,15.5927,15.5319,15.5471,300900.0
2010-07-01 14:40:00,20.46,20.48,20.4,20.41,1104800.0,15.5471,15.5623,15.5015,15.5091,1104800.0
2010-07-01 14:50:00,20.42,20.45,20.37,20.44,223200.0,15.5167,15.5395,15.4787,15.5319,223200.0
2010-07-01 15:00:00,20.44,20.52,20.44,20.5,334800.0,15.5319,15.5927,15.5319,15.5775,334800.0
2010-07-01 15:10:00,20.5,20.51,20.43,20.43,336400.0,15.5775,15.5851,15.5243,15.5243,336400.0
2010-07-01 15:20:00,20.43,20.48,20.39,20.45,391300.0,15.5243,15.5623,15.4939,15.5395,391300.0
2010-07-01 15:30:00,20.45,20.49,20.42,20.44,742100.0,15.5395,15.5699,15.5167,15.5319,742100.0
2010-07-01 15:40:00,20.44,20.47,20.37,20.37,1318700.0,15.5319,15.5547,15.4787,15.4787,1318700.0
2010-07-01 15:50:00,20.37,20.47,20.33,20.38,2068800.0,15.4787,15.5547,15.4483,15.4863,2068800.0
2010-07-02 09:30:00,20.53,20.54,20.33,20.4,487200.0,15.6003,15.6079,15.4483,15.5015,487200.0
2010-07-02 09:40:00,20.4,20.47,20.34,20.39,336800.0,15.5015,15.5547,15.4559,15.4939,336800.0
2010-07-02 09:50:00,20.39,20.45,20.36,20.42,256900.0,15.4939,15.5395,15.4711,15.5167,256900.0
2010-07-02 10:00:00,20.42,20.44,20.29,20.39,290000.0,15.5167,15.5319,15.4179,15.4939,290000.0
2010-07-02 10:10:00,20.39,20.42,20.37,20.38,210200.0,15.4939,15.5167,15.4787,15.4863,210200.0
2010-07-02 10:20:00,20.38,20.4,20.33,20.34,161100.0,15.4863,15.5015,15.4483,15.4559,161100.0
2010-07-02 10:30:00,20.34,20.35,20.28,20.32,129200.0,15.4559,15.4635,15.4103,15.4407,129200.0
2010-07-02 10:40:00,20.32,20.35,20.27,20.32,146200.0,15.4407,15.4635,15.4027,15.4407,146200.0
2010-07-02 10:50:00,20.32,20.32,20.23,20.23,190700.0,15.4407,15.4407,15.3723,15.3723,190700.0
2010-07-02 11:00:00,20.24,20.29,20.2,20.29,164800.0,15.3799,15.4179,15.3495,15.4179,164800.0
2010-07-02 11:10:00,20.29,20.32,20.21,20.21,195800.0,15.4179,15.4407,15.3571,15.3571,195800.0
2010-07-02 11:20:00,20.21,20.25,20.19,20.2,275700.0,15.3571,15.3875,15.3419,15.3495,275700.0
2010-07-02 11:30:00,20.2,20.2,20.1,20.1,419800.0,15.3495,15.3495,15.2736,15.2736,419800.0
2010-07-02 11:40:00,20.1,20.14,20.07,20.13,263500.0,15.2736,15.304,15.2508,15.2964,263500.0
2010-07-02 11:50:00,20.14,20.18,20.1,20.13,172500.0,15.304,15.3343,15.2736,15.2964,172500.0
2010-07-02 12:00:00,20.13,20.19,20.09,20.18,174500.0,15.2964,15.3419,15.266,15.3343,174500.0
2010-07-02 12:10:00,20.18,20.23,20.1,20.12,140400.0,15.3343,15.3723,15.2736,15.2888,140400.0
2010-07-02 12:20:00,20.13,20.19,20.11,20.15,136800.0,15.2964,15.3419,15.2812,15.3116,136800.0
2010-07-02 12:30:00,20.16,20.17,20.1,20.11,145600.0,15.3192,15.3268,15.2736,15.2812,145600.0
2010-07-02 12:40:00,20.12,20.14,20.05,20.08,393800.0,15.2888,15.304,15.2356,15.2584,393800.0
2010-07-02 12:50:00,20.08,20.09,20.03,20.05,178400.0,15.2584,15.266,15.2204,15.2356,178400.0
2010-07-02 13:00:00,20.05,20.11,20.01,20.1,395200.0,15.2356,15.2812,15.2052,15.2736,395200.0
2010-07-02 13:10:00,20.1,20.14,20.09,20.14,173200.0,15.2736,15.304,15.266,15.304,173200.0
2010-07-02 13:20:00,20.14,20.16,20.12,20.14,394100.0,15.304,15.3192,15.2888,15.304,394100.0
2010-07-02 13:30:00,20.15,20.2,20.13,20.19,370900.0,15.3116,15.3495,15.2964,15.3419,370900.0
2010-07-02 13:40:00,20.2,20.24,20.15,20.24,265500.0,15.3495,15.3799,15.3116,15.3799,265500.0
2010-07-02 13:50:00,20.24,20.24,20.21,20.23,156900.0,15.3799,15.3799,15.3571,15.3723,156900.0
2010-07-02 14:00:00,20.23,20.25,20.2,20.21,190100.0,15.3723,15.3875,15.3495,15.3571,190100.0
2010-07-02 14:10:00,20.21,20.22,20.17,20.2,270300.0,15.3571,15.3647,15.3268,15.3495,270300.0
2010-07-02 14:20:00,20.2,20.21,20.19,20.21,194600.0,15.3495,15.3571,15.3419,15.3571,194600.0
2010-07-02 14:30:00,20.21,20.21,20.17,20.2,248900.0,15.3571,15.3571,15.3268,15.3495,248900.0
2010-07-02 14:40:00,20.2,20.22,20.17,20.18,189000.0,15.3495,15.3647,15.3268,15.3343,189000.0
2010-07-02 14:50:00,20.17,20.25,20.15,20.25,375800.0,15.3268,15.3875,15.3116,15.3875,375800.0
2010-07-02 15:00:00,20.24,20.25,20.2,20.25,290400.0,15.3799,15.3875,15.3495,15.3875,290400.0
2010-07-02 15:10:00,20.25,20.26,20.22,20.25,276100.0,15.3875,15.3951,15.3647,15.3875,276100.0
2010-07-02 15:20:00,20.26,20.3,20.23,20.29,322100.0,15.3951,15.4255,15.3723,15.4179,322100.0
2010-07-02 15:30:00,20.29,20.38,20.28,20.38,371600.0,15.4179,15.4863,15.4103,15.4863,371600.0
2010-07-02 15:40:00,20.37,20.42,20.35,20.4,686200.0,15.4787,15.5167,15.4635,15.5015,686200.0
2010-07-02 15:50:00,20.39,20.39,20.24,20.26,1185100.0,15.4939,15.4939,15.3799,15.3951,1185100.0
2010-07-06 09:30:00,20.44,20.6,20.41,20.51,738100.0,15.5319,15.6535,15.5091,15.5851,738100.0
2010-07-06 09:40:00,20.51,20.56,20.45,20.56,622300.0,15.5851,15.6231,15.5395,15.6231,622300.0
2010-07-06 09:50:00,20.56,20.64,20.47,20.5,389800.0,15.6231,15.6839,15.5547,15.5775,389800.0
2010-07-06 10:00:00,20.49,20.55,20.43,20.47,333800.0,15.5699,15.6155,15.5243,15.5547,333800.0
2010-07-06 10:10:00,20.47,20.54,20.46,20.5,237900.0,15.5547,15.6079,15.5471,15.5775,237900.0
2010-07-06 10:20:00,20.5,20.53,20.43,20.43,368700.0,15.5775,15.6003,15.5243,15.5243,368700.0
2010-07-06 10:30:00,20.43,20.43,20.37,20.39,342000.0,15.5243,15.5243,15.4787,15.4939,342000.0
2010-07-06 10:40:00,20.39,20.4,20.19,20.21,365800.0,15.4939,15.5015,15.3419,15.3571,365800.0
2010-07-06 10:50:00,20.2,20.23,20.13,20.14,516700.0,15.3495,15.3723,15.2964,15.304,516700.0
2010-07-06 11:00:00,20.14,20.19,20.12,20.15,296100.0,15.304,15.3419,15.2888,15.3116,296100.0
2010-07-06 11:10:00,20.14,20.19,20.12,20.12,211400.0,15.304,15.3419,15.2888,15.2888,211400.0
2010-07-06 11:20:00,20.12,20.14,20.01,20.06,599500.0,15.2888,15.304,15.2052,15.2432,599500.0
2010-07-06 11:30:00,20.06,20.19,20.05,20.18,460200.0,15.2432,15.3419,15.2356,15.3343,460200.0
2010-07-06 11:40:00,20.18,20.23,20.15,20.18,116200.0,15.3343,15.3723,15.3116,15.3343,116200.0
2010-07-06 11:50:00,20.18,20.19,20.13,20.18,124700.0,15.3343,15.3419,15.2964,15.3343,124700.0
2010-07-06 12:00:00,20.18,20.25,20.18,20.25,159800.0,15.3343,15.3875,15.3343,15.3875,159800.0
2010-07-06 12:10:00,20.25,20.25,20.1,20.12,382300.0,15.3875,15.3875,15.2736,15.2888,382300.0
2010-07-06 12:20:00,20.13,20.15,20.07,20.07,397500.0,15.2964,15.3116,15.2508,15.2508,397500.0
2010-07-06 12:30:00,20.08,20.08,20.04,20.07,172400.0,15.2584,15.2584,15.228,15.2508,172400.0
2010-07-06 12:40:00,20.06,20.07,19.97,19.98,342000.0,15.2432,15.2508,15.1748,15.1824,342000.0
2010-07-06 12:50:00,19.98,20.0,19.95,19.98,351400.0,15.1824,15.1976,15.1596,15.1824,351400.0
2010-07-06 13:00:00,19.98,20.03,19.97,20.0,314600.0,15.1824,15.2204,15.1748,15.1976,314600.0
2010-07-06 13:10:00,20.0,20.0,19.96,20.0,186100.0,15.1976,15.1976,15.1672,15.1976,186100.0
2010-07-06 13:20:00,19.99,20.06,19.98,20.06,161100.0,15.19,15.2432,15.1824,15.2432,161100.0
2010-07-06 13:30:00,20.05,20.06,19.98,19.98,208700.0,15.2356,15.2432,15.1824,15.1824,208700.0
2010-07-06 13:40:00,19.99,20.0,19.91,19.93,324000.0,15.19,15.1976,15.1292,15.1444,324000.0
2010-07-06 13:50:00,19.93,19.96,19.88,19.89,381100.0,15.1444,15.1672,15.1064,15.114,381100.0
2010-07-06 14:00:00,19.89,19.92,19.86,19.87,315500.0,15.114,15.1368,15.0912,15.0988,315500.0
2010-07-06 14:10:00,19.87,19.89,19.81,19.86,431600.0,15.0988,15.114,15.0532,15.0912,431600.0
2010-07-06 14:20:00,19.86,19.92,19.83,19.89,289600.0,15.0912,15.1368,15.0684,15.114,289600.0
2010-07-06 14:30:00,19.88,19.96,19.87,19.94,240600.0,15.1064,15.1672,15.0988,15.152,240600.0
2010-07-06 14:40:00,19.94,19.94,19.84,19.85,280600.0,15.152,15.152,15.076,15.0836,280600.0
2010-07-06 14:50:00,19.86,19.93,19.83,19.83,297200.0,15.0912,15.1444,15.0684,15.0684,297200.0
2010-07-06 15:00:00,19.83,19.87,19.77,19.82,416700.0,15.0684,15.0988,15.0228,15.0608,416700.0
2010-07-06 15:10:00,19.82,19.89,19.78,19.79,451600.0,15.0608,15.114,15.0304,15.038,451600.0
2010-07-06 15:20:00,19.8,19.85,19.74,19.83,492600.0,15.0456,15.0836,15.0,15.0684,492600.0
2010-07-06 15:30:00,19.83,19.9,19.81,19.86,549600.0,15.0684,15.1216,15.0532,15.0912,549600.0
2010-07-06 15:40:00,19.84,20.01,19.84,19.94,1228500.0,15.076,15.2052,15.076,15.152,1228500.0
2010-07-06 15:50:00,19.95,19.97,19.87,19.96,1169400.0,15.1596,15.1748,15.0988,15.1672,1169400.0
2010-07-07 09:30:00,20.04,20.08,19.75,19.76,859600.0,15.228,15.2584,15.0076,15.0152,859600.0
2010-07-07 09:40:00,19.76,19.77,19.64,19.67,903700.0,15.0152,15.0228,14.924,14.9468,903700.0
2010-07-07 09:50:00,19.66,19.75,19.65,19.75,698100.0,14.9392,15.0076,14.9316,15.0076,698100.0
2010-07-07 10:00:00,19.75,19.96,19.75,19.82,950400.0,15.0076,15.1672,15.0076,15.0608,950400.0
2010-07-07 10:10:00,19.83,19.9,19.8,19.81,583700.0,15.0684,15.1216,15.0456,15.0532,583700.0
2010-07-07 10:20:00,19.81,19.83,19.71,19.74,446800.0,15.0532,15.0684,14.9772,15.0,446800.0
2010-07-07 10:30:00,19.74,19.86,19.72,19.84,695700.0,15.0,15.0912,14.9848,15.076,695700.0
2010-07-07 10:40:00,19.84,19.96,19.83,19.96,613700.0,15.076,15.1672,15.0684,15.1672,613700.0
2010-07-07 10:50:00,19.96,20.03,19.94,19.95,420900.0,15.1672,15.2204,15.152,15.1596,420900.0
2010-07-07 11:00:00,19.94,19.97,19.91,19.94,379200.0,15.152,15.1748,15.1292,15.152,379200.0
2010-07-07 11:10:00,19.93,20.0,19.87,19.88,471600.0,15.1444,15.1976,15.0988,15.1064,471600.0
2010-07-07 11:20:00,19.87,19.88,19.82,19.86,473400.0,15.0988,15.1064,15.0608,15.0912,473400.0
2010-07-07 11:30:00,19.85,19.92,19.85,19.88,301900.0,15.0836,15.1368,15.0836,15.1064,301900.0
2010-07-07 11:40:00,19.88,19.89,19.75,19.76,327800.0,15.1064,15.114,15.0076,15.0152,327800.0
2010-07-07 11:50:00,19.75,19.82,19.74,19.78,465100.0,15.0076,15.0608,15.0,15.0304,465100.0
2010-07-07 12:00:00,19.79,19.85,19.78,19.83,225000.0,15.038,15.0836,15.0304,15.0684,225000.0
2010-07-07 12:10:00,19.84,19.91,19.83,19.87,187900.0,15.076,15.1292,15.0684,15.0988,187900.0
2010-07-07 12:20:00,19.87,19.92,19.85,19.91,344200.0,15.0988,15.1368,15.0836,15.1292,344200.0
2010-07-07 12:30:00,19.92,19.96,19.82,19.82,301000.0,15.1368,15.1672,15.0608,15.0608,301000.0
2010-07-07 12:40:00,19.82,19.88,19.81,19.88,219300.0,15.0608,15.1064,15.0532,15.1064,219300.0
2010-07-07 12:50:00,19.88,19.88,19.83,19.84,231100.0,15.1064,15.1064,15.0684,15.076,231100.0
2010-07-07 13:00:00,19.84,19.88,19.82,19.85,196700.0,15.076,15.1064,15.0608,15.0836,196700.0
2010-07-07 13:10:00,19.84,20.03,19.84,19.99,358000.0,15.076,15.2204,15.076,15.19,358000.0
2010-07-07 13:20:00,19.99,20.04,19.96,20.02,276300.0,15.19,15.228,15.1672,15.2128,276300.0
2010-07-07 13:30:00,20.02,20.02,19.99,20.0,244200.0,15.2128,15.2128,15.19,15.1976,244200.0
2010-07-07 13:40:00,20.0,20.05,19.97,20.04,246200.0,15.1976,15.2356,15.1748,15.228,246200.0
2010-07-07 13:50:00,20.04,20.09,20.02,20.06,258100.0,15.228,15.266,15.2128,15.2432,258100.0
2010-07-07 14:00:00,20.06,20.14,20.06,20.13,296900.0,15.2432,15.304,15.2432,15.2964,296900.0
2010-07-07 14:10:00,20.13,20.17,20.11,20.11,252200.0,15.2964,15.3268,15.2812,15.2812,252200.0
2010-07-07 14:20:00,20.12,20.12,20.06,20.08,221700.0,15.2888,15.2888,15.2432,15.2584,221700.0
2010-07-07 14:30:00,20.08,20.09,20.04,20.05,241600.0,15.2584,15.266,15.228,15.2356,241600.0
2010-07-07 14:40:00,20.04,20.09,20.01,20.07,209300.0,15.228,15.266,15.2052,15.2508,209300.0
2010-07-07 14:50:00,20.07,20.13,20.06,20.13,228700.0,15.2508,15.2964,15.2432,15.2964,228700.0
2010-07-07 15:00:00,20.13,20.17,20.12,20.15,239600.0,15.2964,15.3268,15.2888,15.3116,239600.0
2010-07-07 15:10:00,20.16,20.23,20.15,20.2,406800.0,15.3192,15.3723,15.3116,15.3495,406800.0
2010-07-07 15:20:00,20.2,20.27,20.18,20.23,418500.0,15.3495,15.4027,15.3343,15.3723,418500.0
2010-07-07 15:30:00,20.24,20.33,20.22,20.3,494300.0,15.3799,15.4483,15.3647,15.4255,494300.0
2010-07-07 15:40:00,20.3,20.38,20.27,20.37,839800.0,15.4255,15.4863,15.4027,15.4787,839800.0
2010-07-07 15:50:00,20.37,20.42,20.35,20.4,1785500.0,15.4787,15.5167,15.4635,15.5015,1785500.0
2010-07-08 09:30:00,20.67,20.67,20.47,20.58,448700.0,15.7067,15.7067,15.5547,15.6383,448700.0
2010-07-08 09:40:00,20.58,20.58,20.37,20.43,546900.0,15.6383,15.6383,15.4787,15.5243,546900.0
2010-07-08 09:50:00,20.43,20.46,20.32,20.41,344500.0,15.5243,15.5471,15.4407,15.5091,344500.0
2010-07-08 10:00:00,20.4,20.45,20.37,20.39,250200.0,15.5015,15.5395,15.4787,15.4939,250200.0
2010-07-08 10:10:00,20.38,20.42,20.34,20.36,378200.0,15.4863,15.5167,15.4559,15.4711,378200.0
2010-07-08 10:20:00,20.37,20.47,20.34,20.35,316400.0,15.4787,15.5547,15.4559,15.4635,316400.0
2010-07-08 10:30:00,20.36,20.4,20.32,20.34,248200.0,15.4711,15.5015,15.4407,15.4559,248200.0
2010-07-08 10:40:00,20.33,20.54,20.23,20.3,562900.0,15.4483,15.6079,15.3723,15.4255,562900.0
2010-07-08 10:50:00,20.3,20.31,20.18,20.21,295600.0,15.4255,15.4331,15.3343,15.3571,295600.0
2010-07-08 11:00:00,20.2,20.25,20.15,20.24,172800.0,15.3495,15.3875,15.3116,15.3799,172800.0
2010-07-08 11:10:00,20.23,20.28,20.19,20.28,159600.0,15.3723,15.4103,15.3419,15.4103,159600.0
2010-07-08 11:20:00,20.28,20.38,20.27,20.28,185700.0,15.4103,15.4863,15.4027,15.4103,185700.0
2010-07-08 11:30:00,20.28,20.35,20.26,20.32,191300.0,15.4103,15.4635,15.3951,15.4407,191300.0
2010-07-08 11:40:00,20.31,20.34,20.23,20.28,216200.0,15.4331,15.4559,15.3723,15.4103,216200.0
2010-07-08 11:50:00,20.27,20.29,20.23,20.28,173600.0,15.4027,15.4179,15.3723,15.4103,173600.0
2010-07-08 12:00:00,20.28,20.33,20.24,20.3,248700.0,15.4103,15.4483,15.3799,15.4255,248700.0
2010-07-08 12:10:00,20.3,20.31,20.23,20.28,123900.0,15.4255,15.4331,15.3723,15.4103,123900.0
2010-07-08 12:20:00,20.28,20.31,20.27,20.28,141400.0,15.4103,15.4331,15.4027,15.4103,141400.0
2010-07-08 12:30:00,20.28,20.28,20.22,20.23,105400.0,15.4103,15.4103,15.3647,15.3723,105400.0
2010-07-08 12:40:00,20.24,20.24,20.21,20.21,150400.0,15.3799,15.3799,15.3571,15.3571,150400.0
2010-07-08 12:50:00,20.22,20.25,20.19,20.19,187100.0,15.3647,15.3875,15.3419,15.3419,187100.0
2010-07-08 13:00:00,20.2,20.24,20.19,20.23,243200.0,15.3495,15.3799,15.3419,15.3723,243200.0
2010-07-08 13:10:00,20.23,20.3,20.23,20.28,189800.0,15.3723,15.4255,15.3723,15.4103,189800.0
2010-07-08 13:20:00,20.28,20.3,20.25,20.25,172500.0,15.4103,15.4255,15.3875,15.3875,172500.0
2010-07-08 13:30:00,20.25,20.29,20.23,20.23,167800.0,15.3875,15.4179,15.3723,15.3723,167800.0
2010-07-08 13:40:00,20.23,20.27,20.21,20.26,114400.0,15.3723,15.4027,15.3571,15.3951,114400.0
2010-07-08 13:50:00,20.25,20.26,20.17,20.2,152300.0,15.3875,15.3951,15.3268,15.3495,152300.0
2010-07-08 14:00:00,20.2,20.22,20.15,20.15,202900.0,15.3495,15.3647,15.3116,15.3116,202900.0
2010-07-08 14:10:00,20.15,20.15,20.04,20.09,451000.0,15.3116,15.3116,15.228,15.266,451000.0
2010-07-08 14:20:00,20.09,20.13,20.06,20.12,225500.0,15.266,15.2964,15.2432,15.2888,225500.0
2010-07-08 14:30:00,20.11,20.13,20.06,20.07,212900.0,15.2812,15.2964,15.2432,15.2508,212900.0
2010-07-08 14:40:00,20.08,20.16,20.08,20.16,216400.0,15.2584,15.3192,15.2584,15.3192,216400.0
2010-07-08 14:50:00,20.16,20.18,20.13,20.16,179800.0,15.3192,15.3343,15.2964,15.3192,179800.0
2010-07-08 15:00:00,20.17,20.18,20.12,20.13,443800.0,15.3268,15.3343,15.2888,15.2964,443800.0
2010-07-08 15:10:00,20.12,20.13,20.08,20.13,488000.0,15.2888,15.2964,15.2584,15.2964,488000.0
2010-07-08 15:20:00,20.13,20.16,20.08,20.11,1014200.0,15.2964,15.3192,15.2584,15.2812,1014200.0
2010-07-08 15:30:00,20.11,20.27,20.1,20.24,648200.0,15.2812,15.4027,15.2736,15.3799,648200.0
2010-07-08 15:40:00,20.24,20.27,20.19,20.2,870100.0,15.3799,15.4027,15.3419,15.3495,870100.0
2010-07-08 15:50:00,20.2,20.24,20.16,20.24,1600800.0,15.3495,15.3799,15.3192,15.3799,1600800.0
2010-07-09 09:30:00,20.22,20.22,20.05,20.14,662900.0,15.3647,15.3647,15.2356,15.304,662900.0
2010-07-09 09:40:00,20.14,20.17,20.04,20.09,673700.0,15.304,15.3268,15.228,15.266,673700.0
2010-07-09 09:50:00,20.09,20.12,20.03,20.03,551200.0,15.266,15.2888,15.2204,15.2204,551200.0
2010-07-09 10:00:00,20.03,20.1,20.02,20.04,745400.0,15.2204,15.2736,15.2128,15.228,745400.0
2010-07-09 10:10:00,20.03,20.11,20.02,20.09,419300.0,15.2204,15.2812,15.2128,15.266,419300.0
2010-07-09 10:20:00,20.09,20.1,20.07,20.09,500500.0,15.266,15.2736,15.2508,15.266,500500.0
2010-07-09 10:30:00,20.08,20.23,20.08,20.18,408200.0,15.2584,15.3723,15.2584,15.3343,408200.0
2010-07-09 10:40:00,20.18,20.21,20.1,20.11,616200.0,15.3343,15.3571,15.2736,15.2812,616200.0
2010-07-09 10:50:00,20.12,20.2,20.11,20.13,394400.0,15.2888,15.3495,15.2812,15.2964,394400.0
2010-07-09 11:00:00,20.13,20.14,20.06,20.07,459800.0,15.2964,15.304,15.2432,15.2508,459800.0
2010-07-09 11:10:00,20.06,20.11,20.04,20.08,314200.0,15.2432,15.2812,15.228,15.2584,314200.0
2010-07-09 11:20:00,20.07,20.12,20.06,20.12,277300.0,15.2508,15.2888,15.2432,15.2888,277300.0
2010-07-09 11:30:00,20.11,20.14,20.08,20.12,431900.0,15.2812,15.304,15.2584,15.2888,431900.0
2010-07-09 11:40:00,20.13,20.15,20.12,20.14,433500.0,15.2964,15.3116,15.2888,15.304,433500.0
2010-07-09 11:50:00,20.14,20.15,20.11,20.13,229600.0,15.304,15.3116,15.2812,15.2964,229600.0
2010-07-09 12:00:00,20.13,20.2,20.12,20.19,370500.0,15.2964,15.3495,15.2888,15.3419,370500.0
2010-07-09 12:10:00,20.19,20.22,20.14,20.19,302000.0,15.3419,15.3647,15.304,15.3419,302000.0
2010-07-09 12:20:00,20.18,20.19,20.13,20.15,352200.0,15.3343,15.3419,15.2964,15.3116,352200.0
2010-07-09 12:30:00,20.15,20.17,20.09,20.14,574700.0,15.3116,15.3268,15.266,15.304,574700.0
2010-07-09 12:40:00,20.15,20.17,20.07,20.09,460000.0,15.3116,15.3268,15.2508,15.266,460000.0
2010-07-09 12:50:00,20.09,20.16,20.08,20.14,539400.0,15.266,15.3192,15.2584,15.304,539400.0
2010-07-09 13:00:00,20.14,20.18,20.13,20.16,807300.0,15.304,15.3343,15.2964,15.3192,807300.0
2010-07-09 13:10:00,20.15,20.18,20.14,20.14,570200.0,15.3116,15.3343,15.304,15.304,570200.0
2010-07-09 13:20:00,20.15,20.19,20.15,20.16,410100.0,15.3116,15.3419,15.3116,15.3192,410100.0
2010-07-09 13:30:00,20.17,20.22,20.16,20.2,458000.0,15.3268,15.3647,15.3192,15.3495,458000.0
2010-07-09 13:40:00,20.2,20.27,20.19,20.27,377300.0,15.3495,15.4027,15.3419,15.4027,377300.0
2010-07-09 13:50:00,20.27,20.31,20.25,20.25,376500.0,15.4027,15.4331,15.3875,15.3875,376500.0
2010-07-09 14:00:00,20.26,20.31,20.25,20.29,346100.0,15.3951,15.4331,15.3875,15.4179,346100.0
2010-07-09 14:10:00,20.28,20.3,20.27,20.28,273100.0,15.4103,15.4255,15.4027,15.4103,273100.0
2010-07-09 14:20:00,20.28,20.29,20.25,20.25,279200.0,15.4103,15.4179,15.3875,15.3875,279200.0
2010-07-09 14:30:00,20.25,20.28,20.22,20.22,569300.0,15.3875,15.4103,15.3647,15.3647,569300.0
2010-07-09 14:40:00,20.22,20.32,20.22,20.32,511700.0,15.3647,15.4407,15.3647,15.4407,511700.0
2010-07-09 14:50:00,20.32,20.41,20.32,20.39,374000.0,15.4407,15.5091,15.4407,15.4939,374000.0
2010-07-09 15:00:00,20.39,20.4,20.38,20.38,125200.0,15.4939,15.5015,15.4863,15.4863,125200.0
2010-07-09 15:10:00,20.39,20.42,20.38,20.4,397100.0,15.4939,15.5167,15.4863,15.5015,397100.0
2010-07-09 15:20:00,20.39,20.41,20.33,20.34,474200.0,15.4939,15.5091,15.4483,15.4559,474200.0
2010-07-09 15:30:00,20.35,20.36,20.29,20.34,696300.0,15.4635,15.4711,15.4179,15.4559,696300.0
2010-07-09 15:40:00,20.34,20.4,20.34,20.4,781300.0,15.4559,15.5015,15.4559,15.5015,781300.0
2010-07-09 15:50:00,20.4,20.44,20.36,20.43,1699900.0,15.5015,15.5319,15.4711,15.5243,1699900.0
2010-07-12 09:30:00,20.36,20.44,20.29,20.43,763600.0,15.4711,15.5319,15.4179,15.5243,763600.0
2010-07-12 09:40:00,20.42,20.5,20.35,20.47,781200.0,15.5167,15.5775,15.4635,15.5547,781200.0
2010-07-12 09:50:00,20.47,20.48,20.35,20.4,680600.0,15.5547,15.5623,15.4635,15.5015,680600.0
2010-07-12 10:00:00,20.39,20.41,20.24,20.29,639300.0,15.4939,15.5091,15.3799,15.4179,639300.0
2010-07-12 10:10:00,20.29,20.3,20.24,20.25,429000.0,15.4179,15.4255,15.3799,15.3875,429000.0
2010-07-12 10:20:00,20.25,20.26,20.15,20.22,428500.0,15.3875,15.3951,15.3116,15.3647,428500.0
2010-07-12 10:30:00,20.21,20.26,20.18,20.23,541400.0,15.3571,15.3951,15.3343,15.3723,541400.0
2010-07-12 10:40:00,20.24,20.26,20.17,20.26,477600.0,15.3799,15.3951,15.3268,15.3951,477600.0
2010-07-12 10:50:00,20.25,20.26,20.22,20.25,306100.0,15.3875,15.3951,15.3647,15.3875,306100.0
2010-07-12 11:00:00,20.25,20.26,20.16,20.17,447400.0,15.3875,15.3951,15.3192,15.3268,447400.0
2010-07-12 11:10:00,20.17,20.26,20.16,20.24,311100.0,15.3268,15.3951,15.3192,15.3799,311100.0
2010-07-12 11:20:00,20.25,20.26,20.21,20.24,354000.0,15.3875,15.3951,15.3571,15.3799,354000.0
2010-07-12 11:30:00,20.24,20.32,20.24,20.25,418200.0,15.3799,15.4407,15.3799,15.3875,418200.0
2010-07-12 11:40:00,20.25,20.31,20.23,20.3,497100.0,15.3875,15.4331,15.3723,15.4255,497100.0
2010-07-12 11:50:00,20.29,20.3,20.22,20.22,323900.0,15.4179,15.4255,15.3647,15.3647,323900.0
2010-07-12 12:00:00,20.22,20.27,20.19,20.22,457100.0,15.3647,15.4027,15.3419,15.3647,457100.0
2010-07-12 12:10:00,20.22,20.27,20.17,20.18,501100.0,15.3647,15.4027,15.3268,15.3343,501100.0
2010-07-12 12:20:00,20.18,20.2,20.15,20.16,283000.0,15.3343,15.3495,15.3116,15.3192,283000.0
2010-07-12 12:30:00,20.15,20.2,20.14,20.19,412500.0,15.3116,15.3495,15.304,15.3419,412500.0
2010-07-12 12:40:00,20.2,20.23,20.17,20.17,156600.0,15.3495,15.3723,15.3268,15.3268,156600.0
2010-07-12 12:50:00,20.17,20.22,20.13,20.14,394100.0,15.3268,15.3647,15.2964,15.304,394100.0
2010-07-12 13:00:00,20.14,20.16,20.13,20.14,227200.0,15.304,15.3192,15.2964,15.304,227200.0
2010-07-12 13:10:00,20.14,20.23,20.14,20.21,292700.0,15.304,15.3723,15.304,15.3571,292700.0
2010-07-12 13:20:00,20.2,20.23,20.19,20.22,209100.0,15.3495,15.3723,15.3419,15.3647,209100.0
2010-07-12 13:30:00,20.23,20.27,20.22,20.26,162400.0,15.3723,15.4027,15.3647,15.3951,162400.0
2010-07-12 13:40:00,20.26,20.26,20.23,20.25,202100.0,15.3951,15.3951,15.3723,15.3875,202100.0
2010-07-12 13:50:00,20.25,20.3,20.24,20.26,338400.0,15.3875,15.4255,15.3799,15.3951,338400.0
2010-07-12 14:00:00,20.27,20.28,20.23,20.23,253800.0,15.4027,15.4103,15.3723,15.3723,253800.0
2010-07-12 14:10:00,20.23,20.25,20.19,20.2,341900.0,15.3723,15.3875,15.3419,15.3495,341900.0
2010-07-12 14:20:00,20.2,20.2,20.13,20.13,508200.0,15.3495,15.3495,15.2964,15.2964,508200.0
2010-07-12 14:30:00,20.14,20.22,20.11,20.22,299500.0,15.304,15.3647,15.2812,15.3647,299500.0
2010-07-12 14:40:00,20.21,20.26,20.2,20.25,380200.0,15.3571,15.3951,15.3495,15.3875,380200.0
2010-07-12 14:50:00,20.25,20.27,20.21,20.24,381100.0,15.3875,15.4027,15.3571,15.3799,381100.0
2010-07-12 15:00:00,20.24,20.29,20.24,20.29,451600.0,15.3799,15.4179,15.3799,15.4179,451600.0
2010-07-12 15:10:00,20.28,20.35,20.27,20.31,429200.0,15.4103,15.4635,15.4027,15.4331,429200.0
2010-07-12 15:20:00,20.31,20.35,20.3,20.33,281300.0,15.4331,15.4635,15.4255,15.4483,281300.0
2010-07-12 15:30:00,20.33,20.35,20.3,20.34,349000.0,15.4483,15.4635,15.4255,15.4559,349000.0
2010-07-12 15:40:00,20.34,20.39,20.33,20.34,481500.0,15.4559,15.4939,15.4483,15.4559,481500.0
2010-07-12 15:50:00,20.33,20.36,20.3,20.34,1225800.0,15.4483,15.4711,15.4255,15.4559,1225800.0
2010-07-13 09:30:00,20.55,20.66,20.47,20.64,578100.0,15.6155,15.6991,15.5547,15.6839,578100.0
2010-07-13 09:40:00,20.64,20.75,20.64,20.68,681900.0,15.6839,15.7675,15.6839,15.7143,681900.0
2010-07-13 09:50:00,20.68,20.73,20.67,20.73,720500.0,15.7143,15.7523,15.7067,15.7523,720500.0
2010-07-13 10:00:00,20.72,20.87,20.7,20.84,481900.0,15.7447,15.8587,15.7295,15.8359,481900.0
2010-07-13 10:10:00,20.84,20.95,20.83,20.92,438600.0,15.8359,15.9195,15.8283,15.8967,438600.0
2010-07-13 10:20:00,20.92,20.95,20.89,20.93,384300.0,15.8967,15.9195,15.8739,15.9043,384300.0
2010-07-13 10:30:00,20.93,20.94,20.85,20.89,464000.0,15.9043,15.9119,15.8435,15.8739,464000.0
2010-07-13 10:40:00,20.9,20.92,20.87,20.92,432600.0,15.8815,15.8967,15.8587,15.8967,432600.0
2010-07-13 10:50:00,20.92,20.99,20.91,20.98,573200.0,15.8967,15.9499,15.8891,15.9423,573200.0
2010-07-13 11:00:00,20.98,21.1,20.96,21.09,582600.0,15.9423,16.0334,15.9271,16.0258,582600.0
2010-07-13 11:10:00,21.08,21.12,21.08,21.11,440900.0,16.0182,16.0486,16.0182,16.041,440900.0
2010-07-13 11:20:00,21.1,21.11,21.02,21.04,581700.0,16.0334,16.041,15.9726,15.9878,581700.0
2010-07-13 11:30:00,21.05,21.19,21.04,21.17,461800.0,15.9954,16.1018,15.9878,16.0866,461800.0
2010-07-13 11:40:00,21.17,21.2,21.14,21.15,364500.0,16.0866,16.1094,16.0638,16.0714,364500.0
2010-07-13 11:50:00,21.15,21.2,21.12,21.19,533800.0,16.0714,16.1094,16.0486,16.1018,533800.0
2010-07-13 12:00:00,21.19,21.28,21.14,21.15,755300.0,16.1018,16.1702,16.0638,16.0714,755300.0
2010-07-13 12:10:00,21.15,21.16,21.13,21.14,189000.0,16.0714,16.079,16.0562,16.0638,189000.0
2010-07-13 12:20:00,21.14,21.19,21.09,21.19,256200.0,16.0638,16.1018,16.0258,16.1018,256200.0
2010-07-13 12:30:00,21.18,21.22,21.18,21.19,399300.0,16.0942,16.1246,16.0942,16.1018,399300.0
2010-07-13 12:40:00,21.19,21.2,21.13,21.15,174700.0,16.1018,16.1094,16.0562,16.0714,174700.0
2010-07-13 12:50:00,21.14,21.15,21.07,21.07,272200.0,16.0638,16.0714,16.0106,16.0106,272200.0
2010-07-13 13:00:00,21.07,21.14,21.06,21.13,256600.0,16.0106,16.0638,16.003,16.0562,256600.0
2010-07-13 13:10:00,21.13,21.14,21.04,21.05,210200.0,16.0562,16.0638,15.9878,15.9954,210200.0
2010-07-13 13:20:00,21.04,21.09,21.03,21.07,257800.0,15.9878,16.0258,15.9802,16.0106,257800.0
2010-07-13 13:30:00,21.06,21.13,21.06,21.13,257800.0,16.003,16.0562,16.003,16.0562,257800.0
2010-07-13 13:40:00,21.13,21.13,21.09,21.1,229000.0,16.0562,16.0562,16.0258,16.0334,229000.0
2010-07-13 13:50:00,21.1,21.11,21.06,21.08,251600.0,16.0334,16.041,16.003,16.0182,251600.0
2010-07-13 14:00:00,21.09,21.19,21.07,21.17,317300.0,16.0258,16.1018,16.0106,16.0866,317300.0
2010-07-13 14:10:00,21.16,21.24,21.15,21.22,351600.0,16.079,16.1398,16.0714,16.1246,351600.0
2010-07-13 14:20:00,21.22,21.23,21.16,21.17,280300.0,16.1246,16.1322,16.079,16.0866,280300.0
2010-07-13 14:30:00,21.17,21.25,21.17,21.25,331000.0,16.0866,16.1474,16.0866,16.1474,331000.0
2010-07-13 14:40:00,21.25,21.28,21.17,21.17,821100.0,16.1474,16.1702,16.0866,16.0866,821100.0
2010-07-13 14:50:00,21.18,21.18,21.12,21.13,343800.0,16.0942,16.0942,16.0486,16.0562,343800.0
2010-07-13 15:00:00,21.14,21.22,21.13,21.2,662200.0,16.0638,16.1246,16.0562,16.1094,662200.0
2010-07-13 15:10:00,21.19,21.24,21.18,21.19,369800.0,16.1018,16.1398,16.0942,16.1018,369800.0
2010-07-13 15:20:00,21.19,21.31,21.19,21.29,378600.0,16.1018,16.193,16.1018,16.1778,378600.0
2010-07-13 15:30:00,21.28,21.29,21.22,21.23,582700.0,16.1702,16.1778,16.1246,16.1322,582700.0
2010-07-13 15:40:00,21.24,21.24,21.2,21.2,476700.0,16.1398,16.1398,16.1094,16.1094,476700.0
2010-07-13 15:50:00,21.2,21.21,21.15,21.17,984200.0,16.1094,16.117,16.0714,16.0866,984200.0
2010-07-14 09:30:00,21.09,21.09,20.73,20.76,802600.0,16.0258,16.0258,15.7523,15.7751,802600.0
2010-07-14 09:40:00,20.76,20.83,20.7,20.74,750800.0,15.7751,15.8283,15.7295,15.7599,750800.0
2010-07-14 09:50:00,20.74,20.75,20.68,20.7,411700.0,15.7599,15.7675,15.7143,15.7295,411700.0
2010-07-14 10:00:00,20.7,20.8,20.64,20.79,312300.0,15.7295,15.8055,15.6839,15.7979,312300.0
2010-07-14 10:10:00,20.8,20.8,20.72,20.77,201000.0,15.8055,15.8055,15.7447,15.7827,201000.0
2010-07-14 10:20:00,20.77,20.89,20.77,20.82,272000.0,15.7827,15.8739,15.7827,15.8207,272000.0
2010-07-14 10:30:00,20.83,20.87,20.78,20.78,211700.0,15.8283,15.8587,15.7903,15.7903,211700.0
2010-07-14 10:40:00,20.78,20.92,20.78,20.86,215800.0,15.7903,15.8967,15.7903,15.8511,215800.0
2010-07-14 10:50:00,20.86,21.04,20.8,20.88,196200.0,15.8511,15.9878,15.8055,15.8663,196200.0
2010-07-14 11:00:00,20.89,20.89,20.81,20.84,257700.0,15.8739,15.8739,15.8131,15.8359,257700.0
2010-07-14 11:10:00,20.83,20.86,20.78,20.85,222000.0,15.8283,15.8511,15.7903,15.8435,222000.0
2010-07-14 11:20:00,20.86,20.86,20.78,20.81,148900.0,15.8511,15.8511,15.7903,15.8131,148900.0
2010-07-14 11:30:00,20.81,20.86,20.81,20.85,111900.0,15.8131,15.8511,15.8131,15.8435,111900.0
2010-07-14 11:40:00,20.85,20.94,20.84,20.93,129100.0,15.8435,15.9119,15.8359,15.9043,129100.0
2010-07-14 11:50:00,20.92,20.93,20.85,20.85,133900.0,15.8967,15.9043,15.8435,15.8435,133900.0
2010-07-14 12:00:00,20.85,20.86,20.82,20.82,134700.0,15.8435,15.8511,15.8207,15.8207,134700.0
2010-07-14 12:10:00,20.82,20.89,20.79,20.89,255200.0,15.8207,15.8739,15.7979,15.8739,255200.0
2010-07-14 12:20:00,20.89,20.93,20.88,20.93,81500.0,15.8739,15.9043,15.8663,15.9043,81500.0
2010-07-14 12:30:00,20.92,20.93,20.9,20.91,96000.0,15.8967,15.9043,15.8815,15.8891,96000.0
2010-07-14 12:40:00,20.91,20.92,20.88,20.9,84900.0,15.8891,15.8967,15.8663,15.8815,84900.0
2010-07-14 12:50:00,20.9,20.92,20.87,20.91,120100.0,15.8815,15.8967,15.8587,15.8891,120100.0
2010-07-14 13:00:00,20.9,20.91,20.84,20.89,119300.0,15.8815,15.8891,15.8359,15.8739,119300.0
2010-07-14 13:10:00,20.88,20.92,20.85,20.9,111600.0,15.8663,15.8967,15.8435,15.8815,111600.0
2010-07-14 13:20:00,20.9,20.92,20.89,20.91,167600.0,15.8815,15.8967,15.8739,15.8891,167600.0
2010-07-14 13:30:00,20.91,20.91,20.87,20.87,131800.0,15.8891,15.8891,15.8587,15.8587,131800.0
2010-07-14 13:40:00,20.87,20.88,20.84,20.84,219900.0,15.8587,15.8663,15.8359,15.8359,219900.0
2010-07-14 13:50:00,20.84,20.84,20.77,20.82,155300.0,15.8359,15.8359,15.7827,15.8207,155300.0
2010-07-14 14:00:00,20.82,20.82,20.7,20.77,414100.0,15.8207,15.8207,15.7295,15.7827,414100.0
2010-07-14 14:10:00,20.77,20.78,20.72,20.75,208000.0,15.7827,15.7903,15.7447,15.7675,208000.0
2010-07-14 14:20:00,20.75,20.77,20.7,20.71,221400.0,15.7675,15.7827,15.7295,15.7371,221400.0
2010-07-14 14:30:00,20.71,20.79,20.68,20.76,269100.0,15.7371,15.7979,15.7143,15.7751,269100.0
2010-07-14 14:40:00,20.76,20.82,20.74,20.79,209200.0,15.7751,15.8207,15.7599,15.7979,209200.0
2010-07-14 14:50:00,20.79,20.82,20.75,20.81,496600.0,15.7979,15.8207,15.7675,15.8131,496600.0
2010-07-14 15:00:00,20.81,20.85,20.76,20.77,190200.0,15.8131,15.8435,15.7751,15.7827,190200.0
2010-07-14 15:10:00,20.77,20.82,20.75,20.81,179000.0,15.7827,15.8207,15.7675,15.8131,179000.0
2010-07-14 15:20:00,20.81,20.83,20.78,20.81,305500.0,15.8131,15.8283,15.7903,15.8131,305500.0
2010-07-14 15:30:00,20.81,20.82,20.77,20.78,345500.0,15.8131,15.8207,15.7827,15.7903,345500.0
2010-07-14 15:40:00,20.77,20.84,20.75,20.84,575700.0,15.7827,15.8359,15.7675,15.8359,575700.0
2010-07-14 15:50:00,20.84,20.86,20.79,20.86,813200.0,15.8359,15.8511,15.7979,15.8511,813200.0
2010-07-15 09:30:00,20.89,20.93,20.76,20.86,297500.0,15.8739,15.9043,15.7751,15.8511,297500.0
2010-07-15 09:40:00,20.86,20.86,20.7,20.73,239500.0,15.8511,15.8511,15.7295,15.7523,239500.0
2010-07-15 09:50:00,20.74,20.77,20.67,20.72,286100.0,15.7599,15.7827,15.7067,15.7447,286100.0
2010-07-15 10:00:00,20.72,20.72,20.61,20.64,370800.0,15.7447,15.7447,15.6611,15.6839,370800.0
2010-07-15 10:10:00,20.64,20.65,20.51,20.57,309000.0,15.6839,15.6915,15.5851,15.6307,309000.0
2010-07-15 10:20:00,20.57,20.6,20.52,20.57,266600.0,15.6307,15.6535,15.5927,15.6307,266600.0
2010-07-15 10:30:00,20.57,20.6,20.54,20.6,156100.0,15.6307,15.6535,15.6079,15.6535,156100.0
2010-07-15 10:40:00,20.59,20.59,20.5,20.56,359300.0,15.6459,15.6459,15.5775,15.6231,359300.0
2010-07-15 10:50:00,20.55,20.6,20.54,20.59,177300.0,15.6155,15.6535,15.6079,15.6459,177300.0
2010-07-15 11:00:00,20.6,20.64,20.5,20.54,262500.0,15.6535,15.6839,15.5775,15.6079,262500.0
2010-07-15 11:10:00,20.54,20.63,20.53,20.6,102900.0,15.6079,15.6763,15.6003,15.6535,102900.0
2010-07-15 11:20:00,20.6,20.67,20.59,20.65,143900.0,15.6535,15.7067,15.6459,15.6915,143900.0
2010-07-15 11:30:00,20.65,20.69,20.6,20.68,166600.0,15.6915,15.7219,15.6535,15.7143,166600.0
2010-07-15 11:40:00,20.67,20.7,20.61,20.61,137500.0,15.7067,15.7295,15.6611,15.6611,137500.0
2010-07-15 11:50:00,20.62,20.65,20.59,20.6,139100.0,15.6687,15.6915,15.6459,15.6535,139100.0
2010-07-15 12:00:00,20.6,20.61,20.55,20.57,153900.0,15.6535,15.6611,15.6155,15.6307,153900.0
2010-07-15 12:10:00,20.57,20.61,20.56,20.59,133200.0,15.6307,15.6611,15.6231,15.6459,133200.0
2010-07-15 12:20:00,20.59,20.59,20.52,20.56,146200.0,15.6459,15.6459,15.5927,15.6231,146200.0
2010-07-15 12:30:00,20.56,20.59,20.55,20.57,83700.0,15.6231,15.6459,15.6155,15.6307,83700.0
2010-07-15 12:40:00,20.57,20.6,20.54,20.59,96400.0,15.6307,15.6535,15.6079,15.6459,96400.0
2010-07-15 12:50:00,20.59,20.64,20.57,20.59,97600.0,15.6459,15.6839,15.6307,15.6459,97600.0
2010-07-15 13:00:00,20.6,20.71,20.59,20.68,198900.0,15.6535,15.7371,15.6459,15.7143,198900.0
2010-07-15 13:10:00,20.69,20.75,20.67,20.74,149800.0,15.7219,15.7675,15.7067,15.7599,149800.0
2010-07-15 13:20:00,20.75,20.78,20.71,20.75,175000.0,15.7675,15.7903,15.7371,15.7675,175000.0
2010-07-15 13:30:00,20.75,20.8,20.73,20.76,131400.0,15.7675,15.8055,15.7523,15.7751,131400.0
2010-07-15 13:40:00,20.76,20.79,20.74,20.77,137600.0,15.7751,15.7979,15.7599,15.7827,137600.0
2010-07-15 13:50:00,20.77,20.8,20.74,20.77,101700.0,15.7827,15.8055,15.7599,15.7827,101700.0
2010-07-15 14:00:00,20.77,20.8,20.71,20.72,125500.0,15.7827,15.8055,15.7371,15.7447,125500.0
2010-07-15 14:10:00,20.71,20.8,20.69,20.79,180300.0,15.7371,15.8055,15.7219,15.7979,180300.0
2010-07-15 14:20:00,20.8,20.84,20.75,20.83,139100.0,15.8055,15.8359,15.7675,15.8283,139100.0
2010-07-15 14:30:00,20.83,20.87,20.8,20.83,279300.0,15.8283,15.8587,15.8055,15.8283,279300.0
2010-07-15 14:40:00,20.83,20.86,20.8,20.83,125700.0,15.8283,15.8511,15.8055,15.8283,125700.0
2010-07-15 14:50:00,20.83,20.83,20.78,20.78,132500.0,15.8283,15.8283,15.7903,15.7903,132500.0
2010-07-15 15:00:00,20.78,20.81,20.71,20.71,191500.0,15.7903,15.8131,15.7371,15.7371,191500.0
2010-07-15 15:10:00,20.71,20.74,20.68,20.72,249000.0,15.7371,15.7599,15.7143,15.7447,249000.0
2010-07-15 15:20:00,20.72,20.78,20.67,20.77,383400.0,15.7447,15.7903,15.7067,15.7827,383400.0
2010-07-15 15:30:00,20.77,20.86,20.75,20.83,395800.0,15.7827,15.8511,15.7675,15.8283,395800.0
2010-07-15 15:40:00,20.83,20.93,20.8,20.87,965800.0,15.8283,15.9043,15.8055,15.8587,965800.0
2010-07-15 15:50:00,20.88,20.95,20.87,20.89,765300.0,15.8663,15.9195,15.8587,15.8739,765300.0
2010-07-16 09:30:00,20.79,20.79,20.55,20.56,1434500.0,15.7979,15.7979,15.6155,15.6231,1434500.0
2010-07-16 09:40:00,20.57,20.61,20.5,20.52,685400.0,15.6307,15.6611,15.5775,15.5927,685400.0
2010-07-16 09:50:00,20.53,20.56,20.34,20.36,691800.0,15.6003,15.6231,15.4559,15.4711,691800.0
2010-07-16 10:00:00,20.35,20.41,20.26,20.29,558200.0,15.4635,15.5091,15.3951,15.4179,558200.0
2010-07-16 10:10:00,20.29,20.41,20.28,20.36,195300.0,15.4179,15.5091,15.4103,15.4711,195300.0
2010-07-16 10:20:00,20.36,20.38,20.28,20.33,315600.0,15.4711,15.4863,15.4103,15.4483,315600.0
2010-07-16 10:30:00,20.34,20.34,20.26,20.3,362100.0,15.4559,15.4559,15.3951,15.4255,362100.0
2010-07-16 10:40:00,20.29,20.37,20.28,20.3,214700.0,15.4179,15.4787,15.4103,15.4255,214700.0
2010-07-16 10:50:00,20.29,20.33,20.28,20.32,146300.0,15.4179,15.4483,15.4103,15.4407,146300.0
2010-07-16 11:00:00,20.32,20.33,20.26,20.27,236400.0,15.4407,15.4483,15.3951,15.4027,236400.0
2010-07-16 11:10:00,20.27,20.29,20.23,20.24,156400.0,15.4027,15.4179,15.3723,15.3799,156400.0
2010-07-16 11:20:00,20.23,20.25,20.16,20.2,241800.0,15.3723,15.3875,15.3192,15.3495,241800.0
2010-07-16 11:30:00,20.2,20.23,20.15,20.2,234300.0,15.3495,15.3723,15.3116,15.3495,234300.0
2010-07-16 11:40:00,20.19,20.26,20.18,20.24,373800.0,15.3419,15.3951,15.3343,15.3799,373800.0
2010-07-16 11:50:00,20.24,20.27,20.11,20.11,665900.0,15.3799,15.4027,15.2812,15.2812,665900.0
2010-07-16 12:00:00,20.11,20.15,20.11,20.14,228100.0,15.2812,15.3116,15.2812,15.304,228100.0
2010-07-16 12:10:00,20.14,20.19,20.06,20.08,145700.0,15.304,15.3419,15.2432,15.2584,145700.0
2010-07-16 12:20:00,20.08,20.15,20.06,20.13,231500.0,15.2584,15.3116,15.2432,15.2964,231500.0
2010-07-16 12:30:00,20.12,20.12,20.08,20.09,130100.0,15.2888,15.2888,15.2584,15.266,130100.0
2010-07-16 12:40:00,20.1,20.17,20.07,20.12,138200.0,15.2736,15.3268,15.2508,15.2888,138200.0
2010-07-16 12:50:00,20.12,20.12,20.06,20.06,199400.0,15.2888,15.2888,15.2432,15.2432,199400.0
2010-07-16 13:00:00,20.06,20.1,20.04,20.09,163700.0,15.2432,15.2736,15.228,15.266,163700.0
2010-07-16 13:10:00,20.08,20.16,20.08,20.13,217600.0,15.2584,15.3192,15.2584,15.2964,217600.0
2010-07-16 13:20:00,20.13,20.16,20.12,20.15,183600.0,15.2964,15.3192,15.2888,15.3116,183600.0
2010-07-16 13:30:00,20.15,20.23,20.13,20.19,325900.0,15.3116,15.3723,15.2964,15.3419,325900.0
2010-07-16 13:40:00,20.19,20.21,20.15,20.21,323500.0,15.3419,15.3571,15.3116,15.3571,323500.0
2010-07-16 13:50:00,20.2,20.2,20.13,20.17,170400.0,15.3495,15.3495,15.2964,15.3268,170400.0
2010-07-16 14:00:00,20.16,20.21,20.15,20.2,279200.0,15.3192,15.3571,15.3116,15.3495,279200.0
2010-07-16 14:10:00,20.2,20.23,20.15,20.15,188000.0,15.3495,15.3723,15.3116,15.3116,188000.0
2010-07-16 14:20:00,20.16,20.23,20.15,20.17,224500.0,15.3192,15.3723,15.3116,15.3268,224500.0
2010-07-16 14:30:00,20.17,20.21,20.16,20.18,207300.0,15.3268,15.3571,15.3192,15.3343,207300.0
2010-07-16 14:40:00,20.18,20.22,20.16,20.18,231400.0,15.3343,15.3647,15.3192,15.3343,231400.0
2010-07-16 14:50:00,20.17,20.19,20.15,20.16,148500.0,15.3268,15.3419,15.3116,15.3192,148500.0
2010-07-16 15:00:00,20.16,20.19,20.14,20.14,240900.0,15.3192,15.3419,15.304,15.304,240900.0
2010-07-16 15:10:00,20.14,20.15,20.1,20.11,210400.0,15.304,15.3116,15.2736,15.2812,210400.0
2010-07-16 15:20:00,20.11,20.12,20.0,20.0,757400.0,15.2812,15.2888,15.1976,15.1976,757400.0
2010-07-16 15:30:00,20.01,20.05,19.99,20.04,513800.0,15.2052,15.2356,15.19,15.228,513800.0
2010-07-16 15:40:00,20.04,20.09,20.0,20.01,668600.0,15.228,15.266,15.1976,15.2052,668600.0
2010-07-16 15:50:00,20.01,20.09,20.0,20.03,1283100.0,15.2052,15.266,15.1976,15.2204,1283100.0
2010-07-19 09:30:00,20.03,20.03,19.84,19.91,470000.0,15.3044,15.3044,15.1592,15.2127,470000.0
2010-07-19 09:40:00,19.91,19.96,19.84,19.91,490000.0,15.2127,15.2509,15.1592,15.2127,490000.0
2010-07-19 09:50:00,19.91,19.99,19.86,19.88,232900.0,15.2127,15.2738,15.1745,15.1898,232900.0
2010-07-19 10:00:00,19.88,19.94,19.84,19.85,204200.0,15.1898,15.2356,15.1592,15.1668,204200.0
2010-07-19 10:10:00,19.85,19.87,19.8,19.85,263000.0,15.1668,15.1821,15.1286,15.1668,263000.0
2010-07-19 10:20:00,19.85,19.87,19.75,19.76,376700.0,15.1668,15.1821,15.0904,15.0981,376700.0
2010-07-19 10:30:00,19.76,19.85,19.75,19.82,201900.0,15.0981,15.1668,15.0904,15.1439,201900.0
2010-07-19 10:40:00,19.81,19.86,19.78,19.8,207800.0,15.1363,15.1745,15.1134,15.1286,207800.0
2010-07-19 10:50:00,19.79,19.89,19.75,19.88,229100.0,15.121,15.1974,15.0904,15.1898,229100.0
2010-07-19 11:00:00,19.88,19.95,19.86,19.89,165900.0,15.1898,15.2432,15.1745,15.1974,165900.0
2010-07-19 11:10:00,19.89,19.9,19.81,19.85,354200.0,15.1974,15.205,15.1363,15.1668,354200.0
2010-07-19 11:20:00,19.86,19.91,19.83,19.89,263500.0,15.1745,15.2127,15.1516,15.1974,263500.0
2010-07-19 11:30:00,19.89,19.9,19.79,19.81,175700.0,15.1974,15.205,15.121,15.1363,175700.0
2010-07-19 11:40:00,19.82,19.91,19.81,19.91,172300.0,15.1439,15.2127,15.1363,15.2127,172300.0
2010-07-19 11:50:00,19.92,19.99,19.92,19.98,135700.0,15.2203,15.2738,15.2203,15.2662,135700.0
2010-07-19 12:00:00,19.98,19.98,19.88,19.91,109500.0,15.2662,15.2662,15.1898,15.2127,109500.0
2010-07-19 12:10:00,19.9,19.94,19.86,19.94,84600.0,15.205,15.2356,15.1745,15.2356,84600.0
2010-07-19 12:20:00,19.94,19.97,19.92,19.97,81100.0,15.2356,15.2585,15.2203,15.2585,81100.0
2010-07-19 12:30:00,19.96,20.01,19.93,20.01,96100.0,15.2509,15.2891,15.228,15.2891,96100.0
2010-07-19 12:40:00,20.0,20.04,19.99,20.03,96400.0,15.2815,15.312,15.2738,15.3044,96400.0
2010-07-19 12:50:00,20.03,20.06,19.96,19.99,94100.0,15.3044,15.3273,15.2509,15.2738,94100.0
2010-07-19 13:00:00,19.99,20.0,19.94,19.97,72300.0,15.2738,15.2815,15.2356,15.2585,72300.0
2010-07-19 13:10:00,19.97,19.97,19.91,19.92,56000.0,15.2585,15.2585,15.2127,15.2203,56000.0
2010-07-19 13:20:00,19.93,19.94,19.88,19.91,81900.0,15.228,15.2356,15.1898,15.2127,81900.0
2010-07-19 13:30:00,19.91,19.96,19.88,19.88,84200.0,15.2127,15.2509,15.1898,15.1898,84200.0
2010-07-19 13:40:00,19.88,19.9,19.84,19.89,219700.0,15.1898,15.205,15.1592,15.1974,219700.0
2010-07-19 13:50:00,19.89,19.9,19.87,19.88,65800.0,15.1974,15.205,15.1821,15.1898,65800.0
2010-07-19 14:00:00,19.88,19.94,19.88,19.94,131100.0,15.1898,15.2356,15.1898,15.2356,131100.0
2010-07-19 14:10:00,19.93,19.98,19.93,19.97,125100.0,15.228,15.2662,15.228,15.2585,125100.0
2010-07-19 14:20:00,19.97,19.98,19.94,19.95,93800.0,15.2585,15.2662,15.2356,15.2432,93800.0
2010-07-19 14:30:00,19.95,19.98,19.93,19.98,89300.0,15.2432,15.2662,15.228,15.2662,89300.0
2010-07-19 14:40:00,19.98,20.01,19.97,20.0,212100.0,15.2662,15.2891,15.2585,15.2815,212100.0
2010-07-19 14:50:00,20.0,20.04,19.99,19.99,144100.0,15.2815,15.312,15.2738,15.2738,144100.0
2010-07-19 15:00:00,19.99,20.03,19.98,20.02,217300.0,15.2738,15.3044,15.2662,15.2967,217300.0
2010-07-19 15:10:00,20.01,20.05,20.0,20.01,225200.0,15.2891,15.3197,15.2815,15.2891,225200.0
2010-07-19 15:20:00,20.01,20.01,19.92,19.93,166700.0,15.2891,15.2891,15.2203,15.228,166700.0
2010-07-19 15:30:00,19.93,19.97,19.88,19.9,282900.0,15.228,15.2585,15.1898,15.205,282900.0
2010-07-19 15:40:00,19.9,19.96,19.89,19.94,360900.0,15.205,15.2509,15.1974,15.2356,360900.0
2010-07-19 15:50:00,19.95,19.96,19.91,19.94,623100.0,15.2432,15.2509,15.2127,15.2356,623100.0
2010-07-20 09:30:00,19.61,19.79,19.61,19.71,710500.0,14.9835,15.121,14.9835,15.0599,710500.0
2010-07-20 09:40:00,19.71,19.85,19.65,19.8,436000.0,15.0599,15.1668,15.014,15.1286,436000.0
2010-07-20 09:50:00,19.8,19.93,19.8,19.88,284800.0,15.1286,15.228,15.1286,15.1898,284800.0
2010-07-20 10:00:00,19.88,19.88,19.74,19.78,250200.0,15.1898,15.1898,15.0828,15.1134,250200.0
2010-07-20 10:10:00,19.79,19.83,19.73,19.83,181900.0,15.121,15.1516,15.0752,15.1516,181900.0
2010-07-20 10:20:00,19.83,19.92,19.81,19.88,331600.0,15.1516,15.2203,15.1363,15.1898,331600.0
2010-07-20 10:30:00,19.88,19.9,19.83,19.87,215100.0,15.1898,15.205,15.1516,15.1821,215100.0
2010-07-20 10:40:00,19.88,19.89,19.83,19.88,144400.0,15.1898,15.1974,15.1516,15.1898,144400.0
2010-07-20 10:50:00,19.88,19.88,19.79,19.85,170600.0,15.1898,15.1898,15.121,15.1668,170600.0
2010-07-20 11:00:00,19.84,19.92,19.8,19.9,293500.0,15.1592,15.2203,15.1286,15.205,293500.0
2010-07-20 11:10:00,19.91,20.01,19.89,20.01,618800.0,15.2127,15.2891,15.1974,15.2891,618800.0
2010-07-20 11:20:00,20.01,20.03,19.97,20.02,177800.0,15.2891,15.3044,15.2585,15.2967,177800.0
2010-07-20 11:30:00,20.01,20.02,19.96,19.97,132500.0,15.2891,15.2967,15.2509,15.2585,132500.0
2010-07-20 11:40:00,19.98,19.99,19.93,19.96,143700.0,15.2662,15.2738,15.228,15.2509,143700.0
2010-07-20 11:50:00,19.96,19.97,19.91,19.92,283100.0,15.2509,15.2585,15.2127,15.2203,283100.0
2010-07-20 12:00:00,19.92,19.93,19.87,19.93,145100.0,15.2203,15.228,15.1821,15.228,145100.0
2010-07-20 12:10:00,19.92,19.93,19.86,19.87,140200.0,15.2203,15.228,15.1745,15.1821,140200.0
2010-07-20 12:20:00,19.88,19.88,19.84,19.86,100500.0,15.1898,15.1898,15.1592,15.1745,100500.0
2010-07-20 12:30:00,19.86,19.89,19.84,19.84,97700.0,15.1745,15.1974,15.1592,15.1592,97700.0
2010-07-20 12:40:00,19.84,19.87,19.83,19.85,211500.0,15.1592,15.1821,15.1516,15.1668,211500.0
2010-07-20 12:50:00,19.84,19.85,19.82,19.83,135800.0,15.1592,15.1668,15.1439,15.1516,135800.0
2010-07-20 13:00:00,19.83,19.85,19.82,19.84,145700.0,15.1516,15.1668,15.1439,15.1592,145700.0
2010-07-20 13:10:00,19.84,19.88,19.81,19.88,237100.0,15.1592,15.1898,15.1363,15.1898,237100.0
2010-07-20 13:20:00,19.88,19.92,19.87,19.92,102500.0,15.1898,15.2203,15.1821,15.2203,102500.0
2010-07-20 13:30:00,19.91,20.06,19.91,20.06,198300.0,15.2127,15.3273,15.2127,15.3273,198300.0
2010-07-20 13:40:00,20.06,20.13,20.05,20.13,263700.0,15.3273,15.3808,15.3197,15.3808,263700.0
2010-07-20 13:50:00,20.13,20.25,20.12,20.24,755700.0,15.3808,15.4725,15.3731,15.4648,755700.0
2010-07-20 14:00:00,20.24,20.25,20.14,20.15,214200.0,15.4648,15.4725,15.3884,15.3961,214200.0
2010-07-20 14:10:00,20.15,20.18,20.14,20.17,102300.0,15.3961,15.419,15.3884,15.4113,102300.0
2010-07-20 14:20:00,20.16,20.18,20.1,20.16,167000.0,15.4037,15.419,15.3579,15.4037,167000.0
2010-07-20 14:30:00,20.17,20.19,20.13,20.15,168100.0,15.4113,15.4266,15.3808,15.3961,168100.0
2010-07-20 14:40:00,20.14,20.19,20.11,20.18,235900.0,15.3884,15.4266,15.3655,15.419,235900.0
2010-07-20 14:50:00,20.19,20.21,20.16,20.17,234600.0,15.4266,15.4419,15.4037,15.4113,234600.0
2010-07-20 15:00:00,20.17,20.23,20.14,20.23,203600.0,15.4113,15.4572,15.3884,15.4572,203600.0
2010-07-20 15:10:00,20.23,20.28,20.21,20.26,153100.0,15.4572,15.4954,15.4419,15.4801,153100.0
2010-07-20 15:20:00,20.25,20.37,20.24,20.36,520100.0,15.4725,15.5642,15.4648,15.5565,520100.0
2010-07-20 15:30:00,20.36,20.42,20.34,20.34,387800.0,15.5565,15.6024,15.5412,15.5412,387800.0
2010-07-20 15:40:00,20.34,20.38,20.29,20.38,459600.0,15.5412,15.5718,15.503,15.5718,459600.0
2010-07-20 15:50:00,20.38,20.4,20.32,20.34,1114200.0,15.5718,15.5871,15.526,15.5412,1114200.0
2010-07-21 09:30:00,20.35,20.41,20.18,20.2,290200.0,15.5489,15.5947,15.419,15.4343,290200.0
2010-07-21 09:40:00,20.19,20.22,20.1,20.15,212900.0,15.4266,15.4495,15.3579,15.3961,212900.0
2010-07-21 09:50:00,20.15,20.21,20.11,20.16,179700.0,15.3961,15.4419,15.3655,15.4037,179700.0
2010-07-21 10:00:00,20.15,20.17,20.02,20.07,236200.0,15.3961,15.4113,15.2967,15.3349,236200.0
2010-07-21 10:10:00,20.07,20.19,20.06,20.15,187300.0,15.3349,15.4266,15.3273,15.3961,187300.0
2010-07-21 10:20:00,20.15,20.23,20.13,20.22,160000.0,15.3961,15.4572,15.3808,15.4495,160000.0
2010-07-21 10:30:00,20.21,20.23,20.14,20.15,105800.0,15.4419,15.4572,15.3884,15.3961,105800.0
2010-07-21 10:40:00,20.16,20.17,20.08,20.16,237600.0,15.4037,15.4113,15.3426,15.4037,237600.0
2010-07-21 10:50:00,20.16,20.24,20.15,20.17,210700.0,15.4037,15.4648,15.3961,15.4113,210700.0
2010-07-21 11:00:00,20.17,20.19,20.1,20.11,106800.0,15.4113,15.4266,15.3579,15.3655,106800.0
2010-07-21 11:10:00,20.12,20.13,20.08,20.09,103600.0,15.3731,15.3808,15.3426,15.3502,103600.0
2010-07-21 11:20:00,20.1,20.13,20.08,20.09,94700.0,15.3579,15.3808,15.3426,15.3502,94700.0
2010-07-21 11:30:00,20.09,20.16,20.07,20.14,147200.0,15.3502,15.4037,15.3349,15.3884,147200.0
2010-07-21 11:40:00,20.14,20.16,20.07,20.08,100300.0,15.3884,15.4037,15.3349,15.3426,100300.0
2010-07-21 11:50:00,20.08,20.15,20.05,20.15,76600.0,15.3426,15.3961,15.3197,15.3961,76600.0
2010-07-21 12:00:00,20.15,20.2,20.13,20.13,85900.0,15.3961,15.4343,15.3808,15.3808,85900.0
2010-07-21 12:10:00,20.13,20.21,20.12,20.16,100700.0,15.3808,15.4419,15.3731,15.4037,100700.0
2010-07-21 12:20:00,20.16,20.21,20.15,20.19,112100.0,15.4037,15.4419,15.3961,15.4266,112100.0
2010-07-21 12:30:00,20.19,20.27,20.18,20.25,183400.0,15.4266,15.4878,15.419,15.4725,183400.0
2010-07-21 12:40:00,20.25,20.28,20.2,20.25,179600.0,15.4725,15.4954,15.4343,15.4725,179600.0
2010-07-21 12:50:00,20.25,20.27,20.18,20.19,244400.0,15.4725,15.4878,15.419,15.4266,244400.0
2010-07-21 13:00:00,20.19,20.28,20.18,20.28,57800.0,15.4266,15.4954,15.419,15.4954,57800.0
2010-07-21 13:10:00,20.28,20.3,20.23,20.24,191500.0,15.4954,15.5107,15.4572,15.4648,191500.0
2010-07-21 13:20:00,20.23,20.25,20.18,20.23,84500.0,15.4572,15.4725,15.419,15.4572,84500.0
2010-07-21 13:30:00,20.23,20.28,20.23,20.26,80600.0,15.4572,15.4954,15.4572,15.4801,80600.0
2010-07-21 13:40:00,20.27,20.27,20.22,20.25,80800.0,15.4878,15.4878,15.4495,15.4725,80800.0
2010-07-21 13:50:00,20.26,20.32,20.25,20.3,252700.0,15.4801,15.526,15.4725,15.5107,252700.0
2010-07-21 14:00:00,20.3,20.3,20.16,20.16,302500.0,15.5107,15.5107,15.4037,15.4037,302500.0
2010-07-21 14:10:00,20.16,20.16,20.01,20.05,214400.0,15.4037,15.4037,15.2891,15.3197,214400.0
2010-07-21 14:20:00,20.05,20.09,20.0,20.04,215900.0,15.3197,15.3502,15.2815,15.312,215900.0
2010-07-21 14:30:00,20.03,20.05,19.96,20.0,287400.0,15.3044,15.3197,15.2509,15.2815,287400.0
2010-07-21 14:40:00,20.0,20.04,19.98,20.0,171300.0,15.2815,15.312,15.2662,15.2815,171300.0
2010-07-21 14:50:00,20.0,20.02,19.86,19.9,255400.0,15.2815,15.2967,15.1745,15.205,255400.0
2010-07-21 15:00:00,19.89,19.98,19.87,19.95,236600.0,15.1974,15.2662,15.1821,15.2432,236600.0
2010-07-21 15:10:00,19.95,20.01,19.88,19.88,396500.0,15.2432,15.2891,15.1898,15.1898,396500.0
2010-07-21 15:20:00,19.89,19.95,19.86,19.89,405200.0,15.1974,15.2432,15.1745,15.1974,405200.0
2010-07-21 15:30:00,19.88,19.95,19.86,19.91,493300.0,15.1898,15.2432,15.1745,15.2127,493300.0
2010-07-21 15:40:00,19.91,19.95,19.86,19.93,571900.0,15.2127,15.2432,15.1745,15.228,571900.0
2010-07-21 15:50:00,19.93,19.99,19.9,19.99,1732300.0,15.228,15.2738,15.205,15.2738,1732300.0
2010-07-22 09:30:00,20.2,20.39,20.17,20.29,335000.0,15.4343,15.5794,15.4113,15.503,335000.0
2010-07-22 09:40:00,20.29,20.37,20.28,20.37,189400.0,15.503,15.5642,15.4954,15.5642,189400.0
2010-07-22 09:50:00,20.37,20.51,20.36,20.47,294200.0,15.5642,15.6711,15.5565,15.6406,294200.0
2010-07-22 10:00:00,20.47,20.78,20.46,20.75,1432100.0,15.6406,15.8774,15.6329,15.8545,1432100.0
2010-07-22 10:10:00,20.76,20.78,20.69,20.69,590400.0,15.8621,15.8774,15.8087,15.8087,590400.0
2010-07-22 10:20:00,20.7,20.72,20.67,20.7,439100.0,15.8163,15.8316,15.7934,15.8163,439100.0
2010-07-22 10:30:00,20.7,20.77,20.68,20.77,433800.0,15.8163,15.8698,15.801,15.8698,433800.0
2010-07-22 10:40:00,20.76,20.83,20.74,20.77,314100.0,15.8621,15.9156,15.8469,15.8698,314100.0
2010-07-22 10:50:00,20.76,20.87,20.75,20.79,416200.0,15.8621,15.9462,15.8545,15.8851,416200.0
2010-07-22 11:00:00,20.8,20.82,20.76,20.78,222600.0,15.8927,15.908,15.8621,15.8774,222600.0
2010-07-22 11:10:00,20.78,20.82,20.75,20.79,201600.0,15.8774,15.908,15.8545,15.8851,201600.0
2010-07-22 11:20:00,20.79,20.82,20.76,20.8,176500.0,15.8851,15.908,15.8621,15.8927,176500.0
2010-07-22 11:30:00,20.8,20.82,20.71,20.72,166900.0,15.8927,15.908,15.8239,15.8316,166900.0
2010-07-22 11:40:00,20.72,20.72,20.69,20.7,208100.0,15.8316,15.8316,15.8087,15.8163,208100.0
2010-07-22 11:50:00,20.71,20.72,20.61,20.66,202800.0,15.8239,15.8316,15.7475,15.7857,202800.0
2010-07-22 12:00:00,20.66,20.71,20.62,20.71,228600.0,15.7857,15.8239,15.7552,15.8239,228600.0
2010-07-22 12:10:00,20.71,20.74,20.67,20.73,194100.0,15.8239,15.8469,15.7934,15.8392,194100.0
2010-07-22 12:20:00,20.73,20.76,20.7,20.73,201900.0,15.8392,15.8621,15.8163,15.8392,201900.0
2010-07-22 12:30:00,20.74,20.76,20.7,20.73,143800.0,15.8469,15.8621,15.8163,15.8392,143800.0
2010-07-22 12:40:00,20.73,20.79,20.7,20.78,175000.0,15.8392,15.8851,15.8163,15.8774,175000.0
2010-07-22 12:50:00,20.79,20.82,20.77,20.78,164300.0,15.8851,15.908,15.8698,15.8774,164300.0
2010-07-22 13:00:00,20.78,20.81,20.77,20.8,89700.0,15.8774,15.9003,15.8698,15.8927,89700.0
2010-07-22 13:10:00,20.8,20.86,20.79,20.86,167400.0,15.8927,15.9386,15.8851,15.9386,167400.0
2010-07-22 13:20:00,20.86,20.86,20.8,20.8,118000.0,15.9386,15.9386,15.8927,15.8927,118000.0
2010-07-22 13:30:00,20.81,20.83,20.79,20.79,151900.0,15.9003,15.9156,15.8851,15.8851,151900.0
2010-07-22 13:40:00,20.8,20.8,20.76,20.79,198100.0,15.8927,15.8927,15.8621,15.8851,198100.0
2010-07-22 13:50:00,20.8,20.83,20.76,20.78,228600.0,15.8927,15.9156,15.8621,15.8774,228600.0
2010-07-22 14:00:00,20.78,20.84,20.77,20.83,151000.0,15.8774,15.9233,15.8698,15.9156,151000.0
2010-07-22 14:10:00,20.83,20.87,20.8,20.82,157500.0,15.9156,15.9462,15.8927,15.908,157500.0
2010-07-22 14:20:00,20.82,20.87,20.8,20.86,247700.0,15.908,15.9462,15.8927,15.9386,247700.0
2010-07-22 14:30:00,20.87,20.87,20.8,20.85,422000.0,15.9462,15.9462,15.8927,15.9309,422000.0
2010-07-22 14:40:00,20.85,20.87,20.82,20.86,298800.0,15.9309,15.9462,15.908,15.9386,298800.0
2010-07-22 14:50:00,20.86,20.9,20.83,20.89,167000.0,15.9386,15.9691,15.9156,15.9615,167000.0
2010-07-22 15:00:00,20.9,20.9,20.85,20.87,378100.0,15.9691,15.9691,15.9309,15.9462,378100.0
2010-07-22 15:10:00,20.87,20.93,20.86,20.9,291100.0,15.9462,15.992,15.9386,15.9691,291100.0
2010-07-22 15:20:00,20.91,20.91,20.84,20.84,387200.0,15.9768,15.9768,15.9233,15.9233,387200.0
2010-07-22 15:30:00,20.84,20.86,20.68,20.71,935700.0,15.9233,15.9386,15.801,15.8239,935700.0
2010-07-22 15:40:00,20.7,20.82,20.67,20.8,915100.0,15.8163,15.908,15.7934,15.8927,915100.0
2010-07-22 15:50:00,20.81,20.87,20.77,20.83,1112000.0,15.9003,15.9462,15.8698,15.9156,1112000.0
2010-07-23 09:30:00,20.76,20.79,20.59,20.72,369100.0,15.8621,15.8851,15.7323,15.8316,369100.0
2010-07-23 09:40:00,20.72,20.85,20.71,20.72,399600.0,15.8316,15.9309,15.8239,15.8316,399600.0
2010-07-23 09:50:00,20.73,20.74,20.59,20.6,327400.0,15.8392,15.8469,15.7323,15.7399,327400.0
2010-07-23 10:00:00,20.6,20.69,20.59,20.67,317500.0,15.7399,15.8087,15.7323,15.7934,317500.0
2010-07-23 10:10:00,20.67,20.75,20.61,20.69,333500.0,15.7934,15.8545,15.7475,15.8087,333500.0
2010-07-23 10:20:00,20.69,20.74,20.65,20.71,251500.0,15.8087,15.8469,15.7781,15.8239,251500.0
2010-07-23 10:30:00,20.71,20.82,20.71,20.77,288000.0,15.8239,15.908,15.8239,15.8698,288000.0
2010-07-23 10:40:00,20.76,20.82,20.75,20.78,258800.0,15.8621,15.908,15.8545,15.8774,258800.0
2010-07-23 10:50:00,20.79,20.8,20.73,20.73,232800.0,15.8851,15.8927,15.8392,15.8392,232800.0
2010-07-23 11:00:00,20.74,20.79,20.73,20.78,243100.0,15.8469,15.8851,15.8392,15.8774,243100.0
2010-07-23 11:10:00,20.79,20.83,20.75,20.78,203600.0,15.8851,15.9156,15.8545,15.8774,203600.0
2010-07-23 11:20:00,20.77,20.82,20.76,20.82,193400.0,15.8698,15.908,15.8621,15.908,193400.0
2010-07-23 11:30:00,20.81,20.88,20.79,20.86,341000.0,15.9003,15.9538,15.8851,15.9386,341000.0
2010-07-23 11:40:00,20.86,20.86,20.78,20.83,155900.0,15.9386,15.9386,15.8774,15.9156,155900.0
2010-07-23 11:50:00,20.84,20.85,20.79,20.84,288600.0,15.9233,15.9309,15.8851,15.9233,288600.0
2010-07-23 12:00:00,20.84,20.91,20.77,20.82,452500.0,15.9233,15.9768,15.8698,15.908,452500.0
2010-07-23 12:10:00,20.82,20.87,20.74,20.84,304100.0,15.908,15.9462,15.8469,15.9233,304100.0
2010-07-23 12:20:00,20.85,20.87,20.81,20.84,262800.0,15.9309,15.9462,15.9003,15.9233,262800.0
2010-07-23 12:30:00,20.84,20.86,20.79,20.83,184200.0,15.9233,15.9386,15.8851,15.9156,184200.0
2010-07-23 12:40:00,20.82,20.82,20.74,20.81,273800.0,15.908,15.908,15.8469,15.9003,273800.0
2010-07-23 12:50:00,20.81,20.88,20.79,20.87,169800.0,15.9003,15.9538,15.8851,15.9462,169800.0
2010-07-23 13:00:00,20.88,20.88,20.79,20.79,171100.0,15.9538,15.9538,15.8851,15.8851,171100.0
2010-07-23 13:10:00,20.79,20.92,20.79,20.89,197800.0,15.8851,15.9844,15.8851,15.9615,197800.0
2010-07-23 13:20:00,20.89,20.98,20.87,20.97,323600.0,15.9615,16.0302,15.9462,16.0226,323600.0
2010-07-23 13:30:00,20.97,21.05,20.97,21.01,371800.0,16.0226,16.0837,16.0226,16.0532,371800.0
2010-07-23 13:40:00,21.01,21.02,20.96,20.98,175600.0,16.0532,16.0608,16.015,16.0302,175600.0
2010-07-23 13:50:00,20.97,21.04,20.96,21.02,199800.0,16.0226,16.0761,16.015,16.0608,199800.0
2010-07-23 14:00:00,21.02,21.07,20.99,21.05,273900.0,16.0608,16.099,16.0379,16.0837,273900.0
2010-07-23 14:10:00,21.05,21.05,21.0,21.01,155800.0,16.0837,16.0837,16.0455,16.0532,155800.0
2010-07-23 14:20:00,21.02,21.02,20.95,21.0,158600.0,16.0608,16.0608,16.0073,16.0455,158600.0
2010-07-23 14:30:00,21.0,21.01,20.98,20.99,242800.0,16.0455,16.0532,16.0302,16.0379,242800.0
2010-07-23 14:40:00,20.99,21.03,20.97,21.03,257200.0,16.0379,16.0684,16.0226,16.0684,257200.0
2010-07-23 14:50:00,21.03,21.1,21.03,21.06,517900.0,16.0684,16.1219,16.0684,16.0914,517900.0
2010-07-23 15:00:00,21.07,21.11,21.03,21.11,225200.0,16.099,16.1296,16.0684,16.1296,225200.0
2010-07-23 15:10:00,21.12,21.12,21.03,21.09,321400.0,16.1372,16.1372,16.0684,16.1143,321400.0
2010-07-23 15:20:00,21.09,21.12,21.06,21.1,374400.0,16.1143,16.1372,16.0914,16.1219,374400.0
2010-07-23 15:30:00,21.1,21.13,21.02,21.06,503200.0,16.1219,16.1449,16.0608,16.0914,503200.0
2010-07-23 15:40:00,21.06,21.08,20.97,21.08,546600.0,16.0914,16.1066,16.0226,16.1066,546600.0
2010-07-23 15:50:00,21.07,21.14,21.06,21.13,784800.0,16.099,16.1525,16.0914,16.1449,784800.0
2010-07-26 09:30:00,21.23,21.25,21.11,21.15,401300.0,16.2213,16.2365,16.1296,16.1601,401300.0
2010-07-26 09:40:00,21.15,21.26,21.08,21.22,384400.0,16.1601,16.2442,16.1066,16.2136,384400.0
2010-07-26 09:50:00,21.23,21.26,21.12,21.18,218000.0,16.2213,16.2442,16.1372,16.1831,218000.0
2010-07-26 10:00:00,21.18,21.43,21.18,21.41,671200.0,16.1831,16.3741,16.1831,16.3588,671200.0
2010-07-26 10:10:00,21.41,21.49,21.39,21.42,404300.0,16.3588,16.4199,16.3435,16.3664,404300.0
2010-07-26 10:20:00,21.41,21.42,21.29,21.35,291500.0,16.3588,16.3664,16.2671,16.3129,291500.0
2010-07-26 10:30:00,21.35,21.38,21.3,21.37,388500.0,16.3129,16.3359,16.2747,16.3282,388500.0
2010-07-26 10:40:00,21.37,21.4,21.33,21.37,250400.0,16.3282,16.3512,16.2977,16.3282,250400.0
2010-07-26 10:50:00,21.38,21.43,21.35,21.43,221700.0,16.3359,16.3741,16.3129,16.3741,221700.0
2010-07-26 11:00:00,21.43,21.46,21.36,21.42,292400.0,16.3741,16.397,16.3206,16.3664,292400.0
2010-07-26 11:10:00,21.41,21.52,21.39,21.51,233400.0,16.3588,16.4428,16.3435,16.4352,233400.0
2010-07-26 11:20:00,21.51,21.54,21.48,21.54,370000.0,16.4352,16.4581,16.4123,16.4581,370000.0
2010-07-26 11:30:00,21.54,21.55,21.51,21.53,161000.0,16.4581,16.4658,16.4352,16.4505,161000.0
2010-07-26 11:40:00,21.53,21.55,21.5,21.54,163100.0,16.4505,16.4658,16.4276,16.4581,163100.0
2010-07-26 11:50:00,21.54,21.61,21.53,21.61,519800.0,16.4581,16.5116,16.4505,16.5116,519800.0
2010-07-26 12:00:00,21.61,21.71,21.61,21.7,521500.0,16.5116,16.588,16.5116,16.5804,521500.0
2010-07-26 12:10:00,21.69,21.71,21.65,21.69,340700.0,16.5727,16.588,16.5422,16.5727,340700.0
2010-07-26 12:20:00,21.69,21.71,21.67,21.7,167900.0,16.5727,16.588,16.5575,16.5804,167900.0
2010-07-26 12:30:00,21.69,21.72,21.66,21.7,259800.0,16.5727,16.5957,16.5498,16.5804,259800.0
2010-07-26 12:40:00,21.69,21.71,21.64,21.68,163300.0,16.5727,16.588,16.5345,16.5651,163300.0
2010-07-26 12:50:00,21.68,21.7,21.64,21.68,236300.0,16.5651,16.5804,16.5345,16.5651,236300.0
2010-07-26 13:00:00,21.67,21.7,21.64,21.67,217700.0,16.5575,16.5804,16.5345,16.5575,217700.0
2010-07-26 13:10:00,21.67,21.68,21.65,21.66,191200.0,16.5575,16.5651,16.5422,16.5498,191200.0
2010-07-26 13:20:00,21.66,21.68,21.63,21.68,175400.0,16.5498,16.5651,16.5269,16.5651,175400.0
2010-07-26 13:30:00,21.67,21.68,21.63,21.65,137600.0,16.5575,16.5651,16.5269,16.5422,137600.0
2010-07-26 13:40:00,21.65,21.7,21.65,21.67,175600.0,16.5422,16.5804,16.5422,16.5575,175600.0
2010-07-26 13:50:00,21.67,21.69,21.64,21.67,173000.0,16.5575,16.5727,16.5345,16.5575,173000.0
2010-07-26 14:00:00,21.67,21.68,21.64,21.65,141200.0,16.5575,16.5651,16.5345,16.5422,141200.0
2010-07-26 14:10:00,21.65,21.65,21.61,21.64,93300.0,16.5422,16.5422,16.5116,16.5345,93300.0
2010-07-26 14:20:00,21.64,21.64,21.6,21.6,209600.0,16.5345,16.5345,16.504,16.504,209600.0
2010-07-26 14:30:00,21.6,21.61,21.56,21.57,190000.0,16.504,16.5116,16.4734,16.481,190000.0
2010-07-26 14:40:00,21.58,21.58,21.55,21.58,155600.0,16.4887,16.4887,16.4658,16.4887,155600.0
2010-07-26 14:50:00,21.58,21.61,21.55,21.58,208800.0,16.4887,16.5116,16.4658,16.4887,208800.0
2010-07-26 15:00:00,21.59,21.66,21.58,21.62,315100.0,16.4963,16.5498,16.4887,16.5192,315100.0
2010-07-26 15:10:00,21.61,21.64,21.61,21.64,239500.0,16.5116,16.5345,16.5116,16.5345,239500.0
2010-07-26 15:20:00,21.64,21.72,21.63,21.69,262700.0,16.5345,16.5957,16.5269,16.5727,262700.0
2010-07-26 15:30:00,21.69,21.72,21.67,21.71,496200.0,16.5727,16.5957,16.5575,16.588,496200.0
2010-07-26 15:40:00,21.71,21.77,21.7,21.76,383300.0,16.588,16.6339,16.5804,16.6262,383300.0
2010-07-26 15:50:00,21.77,21.82,21.76,21.81,1276200.0,16.6339,16.6721,16.6262,16.6644,1276200.0
2010-07-27 09:30:00,21.95,22.03,21.8,21.9,482600.0,16.7714,16.8325,16.6568,16.7332,482600.0
2010-07-27 09:40:00,21.89,21.9,21.74,21.76,368000.0,16.7255,16.7332,16.6109,16.6262,368000.0
2010-07-27 09:50:00,21.76,21.8,21.69,21.7,344900.0,16.6262,16.6568,16.5727,16.5804,344900.0
2010-07-27 10:00:00,21.69,21.89,21.6,21.62,519600.0,16.5727,16.7255,16.504,16.5192,519600.0
2010-07-27 10:10:00,21.62,21.68,21.59,21.65,454700.0,16.5192,16.5651,16.4963,16.5422,454700.0
2010-07-27 10:20:00,21.65,21.69,21.57,21.64,297300.0,16.5422,16.5727,16.481,16.5345,297300.0
2010-07-27 10:30:00,21.64,21.68,21.55,21.55,416500.0,16.5345,16.5651,16.4658,16.4658,416500.0
2010-07-27 10:40:00,21.56,21.6,21.46,21.48,610800.0,16.4734,16.504,16.397,16.4123,610800.0
2010-07-27 10:50:00,21.47,21.5,21.36,21.36,503600.0,16.4046,16.4276,16.3206,16.3206,503600.0
2010-07-27 11:00:00,21.36,21.38,21.3,21.38,520500.0,16.3206,16.3359,16.2747,16.3359,520500.0
2010-07-27 11:10:00,21.38,21.39,21.29,21.3,353500.0,16.3359,16.3435,16.2671,16.2747,353500.0
2010-07-27 11:20:00,21.29,21.32,21.24,21.28,451300.0,16.2671,16.29,16.2289,16.2595,451300.0
2010-07-27 11:30:00,21.29,21.31,21.22,21.25,542600.0,16.2671,16.2824,16.2136,16.2365,542600.0
2010-07-27 11:40:00,21.25,21.25,21.15,21.17,459100.0,16.2365,16.2365,16.1601,16.1754,459100.0
2010-07-27 11:50:00,21.17,21.18,21.04,21.1,920300.0,16.1754,16.1831,16.0761,16.1219,920300.0
2010-07-27 12:00:00,21.11,21.2,21.1,21.2,332000.0,16.1296,16.1983,16.1219,16.1983,332000.0
2010-07-27 12:10:00,21.2,21.34,21.19,21.33,231400.0,16.1983,16.3053,16.1907,16.2977,231400.0
2010-07-27 12:20:00,21.33,21.39,21.3,21.34,321400.0,16.2977,16.3435,16.2747,16.3053,321400.0
2010-07-27 12:30:00,21.35,21.37,21.31,21.36,158500.0,16.3129,16.3282,16.2824,16.3206,158500.0
2010-07-27 12:40:00,21.36,21.41,21.29,21.29,157100.0,16.3206,16.3588,16.2671,16.2671,157100.0
2010-07-27 12:50:00,21.29,21.32,21.26,21.28,152700.0,16.2671,16.29,16.2442,16.2595,152700.0
2010-07-27 13:00:00,21.28,21.3,21.24,21.27,105000.0,16.2595,16.2747,16.2289,16.2518,105000.0
2010-07-27 13:10:00,21.28,21.28,21.21,21.22,114500.0,16.2595,16.2595,16.206,16.2136,114500.0
2010-07-27 13:20:00,21.22,21.25,21.17,21.17,139200.0,16.2136,16.2365,16.1754,16.1754,139200.0
2010-07-27 13:30:00,21.17,21.24,21.17,21.24,148500.0,16.1754,16.2289,16.1754,16.2289,148500.0
2010-07-27 13:40:00,21.24,21.26,21.21,21.25,185200.0,16.2289,16.2442,16.206,16.2365,185200.0
2010-07-27 13:50:00,21.26,21.26,21.21,21.21,145200.0,16.2442,16.2442,16.206,16.206,145200.0
2010-07-27 14:00:00,21.21,21.26,21.19,21.26,150100.0,16.206,16.2442,16.1907,16.2442,150100.0
2010-07-27 14:10:00,21.26,21.27,21.19,21.26,253500.0,16.2442,16.2518,16.1907,16.2442,253500.0
2010-07-27 14:20:00,21.26,21.27,21.2,21.2,171700.0,16.2442,16.2518,16.1983,16.1983,171700.0
2010-07-27 14:30:00,21.21,21.21,21.15,21.16,157800.0,16.206,16.206,16.1601,16.1678,157800.0
2010-07-27 14:40:00,21.17,21.19,21.14,21.17,186100.0,16.1754,16.1907,16.1525,16.1754,186100.0
2010-07-27 14:50:00,21.16,21.17,21.11,21.13,220400.0,16.1678,16.1754,16.1296,16.1449,220400.0
2010-07-27 15:00:00,21.13,21.19,21.12,21.18,179100.0,16.1449,16.1907,16.1372,16.1831,179100.0
2010-07-27 15:10:00,21.18,21.2,21.14,21.2,160300.0,16.1831,16.1983,16.1525,16.1983,160300.0
2010-07-27 15:20:00,21.19,21.24,21.17,21.22,358600.0,16.1907,16.2289,16.1754,16.2136,358600.0
2010-07-27 15:30:00,21.23,21.23,21.16,21.16,851800.0,16.2213,16.2213,16.1678,16.1678,851800.0
2010-07-27 15:40:00,21.16,21.18,21.12,21.12,530200.0,16.1678,16.1831,16.1372,16.1372,530200.0
2010-07-27 15:50:00,21.12,21.16,21.1,21.15,1763300.0,16.1372,16.1678,16.1219,16.1601,1763300.0
2010-07-28 09:30:00,21.08,21.31,21.08,21.24,476400.0,16.1066,16.2824,16.1066,16.2289,476400.0
2010-07-28 09:40:00,21.24,21.25,21.07,21.1,253100.0,16.2289,16.2365,16.099,16.1219,253100.0
2010-07-28 09:50:00,21.1,21.15,21.06,21.13,177300.0,16.1219,16.1601,16.0914,16.1449,177300.0
2010-07-28 10:00:00,21.13,21.17,21.03,21.03,305200.0,16.1449,16.1754,16.0684,16.0684,305200.0
2010-07-28 10:10:00,21.03,21.06,20.95,21.01,204400.0,16.0684,16.0914,16.0073,16.0532,204400.0
2010-07-28 10:20:00,21.02,21.02,20.91,21.0,294500.0,16.0608,16.0608,15.9768,16.0455,294500.0
2010-07-28 10:30:00,21.0,21.03,20.94,20.96,233600.0,16.0455,16.0684,15.9997,16.015,233600.0
2010-07-28 10:40:00,20.97,21.06,20.96,21.02,117000.0,16.0226,16.0914,16.015,16.0608,117000.0
2010-07-28 10:50:00,21.02,21.07,21.0,21.02,90100.0,16.0608,16.099,16.0455,16.0608,90100.0
2010-07-28 11:00:00,21.03,21.05,20.96,20.96,173700.0,16.0684,16.0837,16.015,16.015,173700.0
2010-07-28 11:10:00,20.96,21.02,20.93,20.96,183200.0,16.015,16.0608,15.992,16.015,183200.0
2010-07-28 11:20:00,20.95,20.98,20.92,20.94,77700.0,16.0073,16.0302,15.9844,15.9997,77700.0
2010-07-28 11:30:00,20.94,20.98,20.93,20.96,63500.0,15.9997,16.0302,15.992,16.015,63500.0
2010-07-28 11:40:00,20.96,20.97,20.92,20.93,93000.0,16.015,16.0226,15.9844,15.992,93000.0
2010-07-28 11:50:00,20.93,20.93,20.88,20.89,292800.0,15.992,15.992,15.9538,15.9615,292800.0
2010-07-28 12:00:00,20.89,20.9,20.85,20.88,176800.0,15.9615,15.9691,15.9309,15.9538,176800.0
2010-07-28 12:10:00,20.88,20.9,20.87,20.89,178900.0,15.9538,15.9691,15.9462,15.9615,178900.0
2010-07-28 12:20:00,20.89,20.9,20.85,20.85,112000.0,15.9615,15.9691,15.9309,15.9309,112000.0
2010-07-28 12:30:00,20.85,20.89,20.84,20.85,173600.0,15.9309,15.9615,15.9233,15.9309,173600.0
2010-07-28 12:40:00,20.85,20.87,20.82,20.83,200100.0,15.9309,15.9462,15.908,15.9156,200100.0
2010-07-28 12:50:00,20.83,20.93,20.82,20.93,137900.0,15.9156,15.992,15.908,15.992,137900.0
2010-07-28 13:00:00,20.93,20.94,20.85,20.89,166300.0,15.992,15.9997,15.9309,15.9615,166300.0
2010-07-28 13:10:00,20.9,20.91,20.86,20.86,95200.0,15.9691,15.9768,15.9386,15.9386,95200.0
2010-07-28 13:20:00,20.86,20.89,20.83,20.86,116600.0,15.9386,15.9615,15.9156,15.9386,116600.0
2010-07-28 13:30:00,20.87,20.87,20.82,20.83,224900.0,15.9462,15.9462,15.908,15.9156,224900.0
2010-07-28 13:40:00,20.83,20.85,20.81,20.84,150400.0,15.9156,15.9309,15.9003,15.9233,150400.0
2010-07-28 13:50:00,20.85,20.86,20.82,20.85,129100.0,15.9309,15.9386,15.908,15.9309,129100.0
2010-07-28 14:00:00,20.85,20.91,20.81,20.89,225600.0,15.9309,15.9768,15.9003,15.9615,225600.0
2010-07-28 14:10:00,20.89,20.9,20.81,20.81,202400.0,15.9615,15.9691,15.9003,15.9003,202400.0
2010-07-28 14:20:00,20.81,20.82,20.73,20.74,571300.0,15.9003,15.908,15.8392,15.8469,571300.0
2010-07-28 14:30:00,20.74,20.79,20.74,20.76,209400.0,15.8469,15.8851,15.8469,15.8621,209400.0
2010-07-28 14:40:00,20.76,20.77,20.7,20.7,270700.0,15.8621,15.8698,15.8163,15.8163,270700.0
2010-07-28 14:50:00,20.7,20.77,20.69,20.73,212300.0,15.8163,15.8698,15.8087,15.8392,212300.0
2010-07-28 15:00:00,20.72,20.75,20.64,20.65,296300.0,15.8316,15.8545,15.7705,15.7781,296300.0
2010-07-28 15:10:00,20.66,20.67,20.57,20.6,527800.0,15.7857,15.7934,15.717,15.7399,527800.0
2010-07-28 15:20:00,20.59,20.65,20.57,20.63,311100.0,15.7323,15.7781,15.717,15.7628,311100.0
2010-07-28 15:30:00,20.63,20.68,20.62,20.64,642300.0,15.7628,15.801,15.7552,15.7705,642300.0
2010-07-28 15:40:00,20.65,20.75,20.64,20.73,1226200.0,15.7781,15.8545,15.7705,15.8392,1226200.0
2010-07-28 15:50:00,20.73,20.74,20.68,20.69,1020000.0,15.8392,15.8469,15.801,15.8087,1020000.0
2010-07-29 09:30:00,20.98,21.01,20.74,20.74,687300.0,16.0302,16.0532,15.8469,15.8469,687300.0
2010-07-29 09:40:00,20.75,20.76,20.65,20.66,402300.0,15.8545,15.8621,15.7781,15.7857,402300.0
2010-07-29 09:50:00,20.65,20.67,20.58,20.61,369500.0,15.7781,15.7934,15.7246,15.7475,369500.0
2010-07-29 10:00:00,20.62,20.63,20.58,20.61,265600.0,15.7552,15.7628,15.7246,15.7475,265600.0
2010-07-29 10:10:00,20.62,20.67,20.59,20.59,202500.0,15.7552,15.7934,15.7323,15.7323,202500.0
2010-07-29 10:20:00,20.6,20.63,20.52,20.54,453000.0,15.7399,15.7628,15.6788,15.6941,453000.0
2010-07-29 10:30:00,20.55,20.57,20.51,20.52,336500.0,15.7017,15.717,15.6711,15.6788,336500.0
2010-07-29 10:40:00,20.52,20.53,20.44,20.48,300500.0,15.6788,15.6864,15.6176,15.6482,300500.0
2010-07-29 10:50:00,20.48,20.52,20.47,20.49,308300.0,15.6482,15.6788,15.6406,15.6558,308300.0
2010-07-29 11:00:00,20.49,20.49,20.4,20.44,386200.0,15.6558,15.6558,15.5871,15.6176,386200.0
2010-07-29 11:10:00,20.43,20.48,20.34,20.34,394900.0,15.61,15.6482,15.5412,15.5412,394900.0
2010-07-29 11:20:00,20.34,20.41,20.31,20.33,315900.0,15.5412,15.5947,15.5183,15.5336,315900.0
2010-07-29 11:30:00,20.32,20.33,20.25,20.31,229800.0,15.526,15.5336,15.4725,15.5183,229800.0
2010-07-29 11:40:00,20.31,20.32,20.25,20.3,154100.0,15.5183,15.526,15.4725,15.5107,154100.0
2010-07-29 11:50:00,20.3,20.33,20.2,20.21,249000.0,15.5107,15.5336,15.4343,15.4419,249000.0
2010-07-29 12:00:00,20.22,20.22,20.13,20.17,550900.0,15.4495,15.4495,15.3808,15.4113,550900.0
2010-07-29 12:10:00,20.17,20.24,20.14,20.23,211700.0,15.4113,15.4648,15.3884,15.4572,211700.0
2010-07-29 12:20:00,20.22,20.24,20.19,20.21,140700.0,15.4495,15.4648,15.4266,15.4419,140700.0
2010-07-29 12:30:00,20.2,20.23,20.16,20.17,124700.0,15.4343,15.4572,15.4037,15.4113,124700.0
2010-07-29 12:40:00,20.17,20.24,20.15,20.17,205700.0,15.4113,15.4648,15.3961,15.4113,205700.0
2010-07-29 12:50:00,20.17,20.25,20.16,20.25,316300.0,15.4113,15.4725,15.4037,15.4725,316300.0
2010-07-29 13:00:00,20.24,20.31,20.22,20.29,179500.0,15.4648,15.5183,15.4495,15.503,179500.0
2010-07-29 13:10:00,20.3,20.34,20.26,20.31,260000.0,15.5107,15.5412,15.4801,15.5183,260000.0
2010-07-29 13:20:00,20.31,20.32,20.27,20.31,177400.0,15.5183,15.526,15.4878,15.5183,177400.0
2010-07-29 13:30:00,20.31,20.37,20.31,20.36,198500.0,15.5183,15.5642,15.5183,15.5565,198500.0
2010-07-29 13:40:00,20.36,20.42,20.36,20.42,193500.0,15.5565,15.6024,15.5565,15.6024,193500.0
2010-07-29 13:50:00,20.42,20.43,20.38,20.38,138200.0,15.6024,15.61,15.5718,15.5718,138200.0
2010-07-29 14:00:00,20.38,20.4,20.31,20.31,116200.0,15.5718,15.5871,15.5183,15.5183,116200.0
2010-07-29 14:10:00,20.31,20.36,20.3,20.35,111800.0,15.5183,15.5565,15.5107,15.5489,111800.0
2010-07-29 14:20:00,20.36,20.4,20.33,20.4,125700.0,15.5565,15.5871,15.5336,15.5871,125700.0
2010-07-29 14:30:00,20.4,20.47,20.36,20.44,173700.0,15.5871,15.6406,15.5565,15.6176,173700.0
2010-07-29 14:40:00,20.43,20.49,20.43,20.48,186000.0,15.61,15.6558,15.61,15.6482,186000.0
2010-07-29 14:50:00,20.48,20.51,20.42,20.45,135200.0,15.6482,15.6711,15.6024,15.6253,135200.0
2010-07-29 15:00:00,20.46,20.47,20.4,20.43,429600.0,15.6329,15.6406,15.5871,15.61,429600.0
2010-07-29 15:10:00,20.43,20.54,20.42,20.53,697800.0,15.61,15.6941,15.6024,15.6864,697800.0
2010-07-29 15:20:00,20.53,20.56,20.5,20.54,395600.0,15.6864,15.7093,15.6635,15.6941,395600.0
2010-07-29 15:30:00,20.54,20.55,20.47,20.51,359200.0,15.6941,15.7017,15.6406,15.6711,359200.0
2010-07-29 15:40:00,20.51,20.52,20.37,20.41,771800.0,15.6711,15.6788,15.5642,15.5947,771800.0
2010-07-29 15:50:00,20.41,20.52,20.39,20.46,1280800.0,15.5947,15.6788,15.5794,15.6329,1280800.0
2010-07-30 09:30:00,20.31,20.34,20.19,20.2,474900.0,15.5183,15.5412,15.4266,15.4343,474900.0
2010-07-30 09:40:00,20.2,20.46,20.2,20.34,749200.0,15.4343,15.6329,15.4343,15.5412,749200.0
2010-07-30 09:50:00,20.33,20.46,20.3,20.45,477800.0,15.5336,15.6329,15.5107,15.6253,477800.0
2010-07-30 10:00:00,20.45,20.55,20.4,20.48,315100.0,15.6253,15.7017,15.5871,15.6482,315100.0
2010-07-30 10:10:00,20.49,20.51,20.42,20.43,296300.0,15.6558,15.6711,15.6024,15.61,296300.0
2010-07-30 10:20:00,20.43,20.5,20.42,20.5,250300.0,15.61,15.6635,15.6024,15.6635,250300.0
2010-07-30 10:30:00,20.49,20.56,20.49,20.54,227300.0,15.6558,15.7093,15.6558,15.6941,227300.0
2010-07-30 10:40:00,20.54,20.66,20.54,20.62,307000.0,15.6941,15.7857,15.6941,15.7552,307000.0
2010-07-30 10:50:00,20.63,20.64,20.54,20.59,190000.0,15.7628,15.7705,15.6941,15.7323,190000.0
2010-07-30 11:00:00,20.58,20.63,20.54,20.59,102800.0,15.7246,15.7628,15.6941,15.7323,102800.0
2010-07-30 11:10:00,20.59,20.61,20.57,20.58,168100.0,15.7323,15.7475,15.717,15.7246,168100.0
2010-07-30 11:20:00,20.58,20.59,20.47,20.48,108300.0,15.7246,15.7323,15.6406,15.6482,108300.0
2010-07-30 11:30:00,20.48,20.53,20.45,20.51,129600.0,15.6482,15.6864,15.6253,15.6711,129600.0
2010-07-30 11:40:00,20.51,20.55,20.49,20.53,133400.0,15.6711,15.7017,15.6558,15.6864,133400.0
2010-07-30 11:50:00,20.53,20.58,20.52,20.58,162600.0,15.6864,15.7246,15.6788,15.7246,162600.0
2010-07-30 12:00:00,20.58,20.59,20.53,20.55,182600.0,15.7246,15.7323,15.6864,15.7017,182600.0
2010-07-30 12:10:00,20.54,20.55,20.48,20.51,105700.0,15.6941,15.7017,15.6482,15.6711,105700.0
2010-07-30 12:20:00,20.51,20.57,20.5,20.55,225000.0,15.6711,15.717,15.6635,15.7017,225000.0
2010-07-30 12:30:00,20.56,20.56,20.5,20.54,185300.0,15.7093,15.7093,15.6635,15.6941,185300.0
2010-07-30 12:40:00,20.54,20.58,20.54,20.54,86100.0,15.6941,15.7246,15.6941,15.6941,86100.0
2010-07-30 12:50:00,20.54,20.56,20.52,20.54,57200.0,15.6941,15.7093,15.6788,15.6941,57200.0
2010-07-30 13:00:00,20.54,20.56,20.53,20.54,54400.0,15.6941,15.7093,15.6864,15.6941,54400.0
2010-07-30 13:10:00,20.54,20.54,20.44,20.46,261600.0,15.6941,15.6941,15.6176,15.6329,261600.0
2010-07-30 13:20:00,20.46,20.48,20.45,20.47,322300.0,15.6329,15.6482,15.6253,15.6406,322300.0
2010-07-30 13:30:00,20.46,20.47,20.44,20.46,158500.0,15.6329,15.6406,15.6176,15.6329,158500.0
2010-07-30 13:40:00,20.45,20.5,20.45,20.48,118100.0,15.6253,15.6635,15.6253,15.6482,118100.0
2010-07-30 13:50:00,20.47,20.5,20.44,20.44,188800.0,15.6406,15.6635,15.6176,15.6176,188800.0
2010-07-30 14:00:00,20.44,20.49,20.44,20.48,387000.0,15.6176,15.6558,15.6176,15.6482,387000.0
2010-07-30 14:10:00,20.49,20.58,20.49,20.56,271600.0,15.6558,15.7246,15.6558,15.7093,271600.0
2010-07-30 14:20:00,20.55,20.57,20.51,20.55,262000.0,15.7017,15.717,15.6711,15.7017,262000.0
2010-07-30 14:30:00,20.54,20.56,20.52,20.53,125700.0,15.6941,15.7093,15.6788,15.6864,125700.0
2010-07-30 14:40:00,20.54,20.61,20.53,20.56,214100.0,15.6941,15.7475,15.6864,15.7093,214100.0
2010-07-30 14:50:00,20.56,20.61,20.55,20.59,197400.0,15.7093,15.7475,15.7017,15.7323,197400.0
2010-07-30 15:00:00,20.59,20.62,20.56,20.62,340700.0,15.7323,15.7552,15.7093,15.7552,340700.0
2010-07-30 15:10:00,20.62,20.7,20.62,20.67,343200.0,15.7552,15.8163,15.7552,15.7934,343200.0
2010-07-30 15:20:00,20.68,20.81,20.67,20.76,617300.0,15.801,15.9003,15.7934,15.8621,617300.0
2010-07-30 15:30:00,20.76,20.79,20.73,20.74,479900.0,15.8621,15.8851,15.8392,15.8469,479900.0
2010-07-30 15:40:00,20.74,20.81,20.73,20.77,669800.0,15.8469,15.9003,15.8392,15.8698,669800.0
2010-07-30 15:50:00,20.77,20.78,20.71,20.74,1072600.0,15.8698,15.8774,15.8239,15.8469,1072600.0
2010-08-02 09:30:00,21.07,21.15,20.87,20.9,376100.0,16.099,16.1601,15.9462,15.9691,376100.0
2010-08-02 09:40:00,20.9,20.92,20.81,20.85,310500.0,15.9691,15.9844,15.9003,15.9309,310500.0
2010-08-02 09:50:00,20.85,20.92,20.83,20.86,288300.0,15.9309,15.9844,15.9156,15.9386,288300.0
2010-08-02 10:00:00,20.86,21.0,20.86,20.93,453600.0,15.9386,16.0455,15.9386,15.992,453600.0
2010-08-02 10:10:00,20.93,21.05,20.91,21.02,235700.0,15.992,16.0837,15.9768,16.0608,235700.0
2010-08-02 10:20:00,21.02,21.07,21.01,21.04,193300.0,16.0608,16.099,16.0532,16.0761,193300.0
2010-08-02 10:30:00,21.05,21.08,21.0,21.0,235200.0,16.0837,16.1066,16.0455,16.0455,235200.0
2010-08-02 10:40:00,21.0,21.05,20.98,21.02,397000.0,16.0455,16.0837,16.0302,16.0608,397000.0
2010-08-02 10:50:00,21.03,21.08,21.01,21.06,158200.0,16.0684,16.1066,16.0532,16.0914,158200.0
2010-08-02 11:00:00,21.07,21.13,21.04,21.11,169500.0,16.099,16.1449,16.0761,16.1296,169500.0
2010-08-02 11:10:00,21.11,21.12,21.05,21.09,161600.0,16.1296,16.1372,16.0837,16.1143,161600.0
2010-08-02 11:20:00,21.08,21.17,21.07,21.15,190200.0,16.1066,16.1754,16.099,16.1601,190200.0
2010-08-02 11:30:00,21.15,21.22,21.15,21.22,161200.0,16.1601,16.2136,16.1601,16.2136,161200.0
2010-08-02 11:40:00,21.22,21.25,21.19,21.22,193300.0,16.2136,16.2365,16.1907,16.2136,193300.0
2010-08-02 11:50:00,21.22,21.24,21.19,21.23,64000.0,16.2136,16.2289,16.1907,16.2213,64000.0
2010-08-02 12:00:00,21.24,21.24,21.19,21.21,204700.0,16.2289,16.2289,16.1907,16.206,204700.0
2010-08-02 12:10:00,21.21,21.22,21.17,21.2,154800.0,16.206,16.2136,16.1754,16.1983,154800.0
2010-08-02 12:20:00,21.19,21.19,21.15,21.16,130700.0,16.1907,16.1907,16.1601,16.1678,130700.0
2010-08-02 12:30:00,21.16,21.18,21.14,21.16,116300.0,16.1678,16.1831,16.1525,16.1678,116300.0
2010-08-02 12:40:00,21.15,21.17,21.11,21.12,139500.0,16.1601,16.1754,16.1296,16.1372,139500.0
2010-08-02 12:50:00,21.11,21.18,21.1,21.15,108100.0,16.1296,16.1831,16.1219,16.1601,108100.0
2010-08-02 13:00:00,21.15,21.17,21.14,21.14,66300.0,16.1601,16.1754,16.1525,16.1525,66300.0
2010-08-02 13:10:00,21.13,21.18,21.13,21.14,119200.0,16.1449,16.1831,16.1449,16.1525,119200.0
2010-08-02 13:20:00,21.15,21.19,21.15,21.17,142600.0,16.1601,16.1907,16.1601,16.1754,142600.0
2010-08-02 13:30:00,21.16,21.2,21.13,21.19,257100.0,16.1678,16.1983,16.1449,16.1907,257100.0
2010-08-02 13:40:00,21.19,21.23,21.19,21.2,233900.0,16.1907,16.2213,16.1907,16.1983,233900.0
2010-08-02 13:50:00,21.2,21.23,21.19,21.2,92500.0,16.1983,16.2213,16.1907,16.1983,92500.0
2010-08-02 14:00:00,21.2,21.22,21.2,21.22,113300.0,16.1983,16.2136,16.1983,16.2136,113300.0
2010-08-02 14:10:00,21.21,21.27,21.21,21.25,173500.0,16.206,16.2518,16.206,16.2365,173500.0
2010-08-02 14:20:00,21.26,21.26,21.23,21.24,186900.0,16.2442,16.2442,16.2213,16.2289,186900.0
2010-08-02 14:30:00,21.25,21.37,21.24,21.35,258900.0,16.2365,16.3282,16.2289,16.3129,258900.0
2010-08-02 14:40:00,21.35,21.36,21.28,21.28,181100.0,16.3129,16.3206,16.2595,16.2595,181100.0
2010-08-02 14:50:00,21.28,21.33,21.27,21.32,82400.0,16.2595,16.2977,16.2518,16.29,82400.0
2010-08-02 15:00:00,21.32,21.34,21.29,21.33,173900.0,16.29,16.3053,16.2671,16.2977,173900.0
2010-08-02 15:10:00,21.33,21.34,21.3,21.33,216000.0,16.2977,16.3053,16.2747,16.2977,216000.0
2010-08-02 15:20:00,21.32,21.36,21.32,21.34,149000.0,16.29,16.3206,16.29,16.3053,149000.0
2010-08-02 15:30:00,21.34,21.4,21.32,21.33,551600.0,16.3053,16.3512,16.29,16.2977,551600.0
2010-08-02 15:40:00,21.33,21.38,21.31,21.34,353700.0,16.2977,16.3359,16.2824,16.3053,353700.0
2010-08-02 15:50:00,21.35,21.38,21.31,21.35,903200.0,16.3129,16.3359,16.2824,16.3129,903200.0
2010-08-03 09:30:00,21.22,21.28,21.0,21.01,217400.0,16.2136,16.2595,16.0455,16.0532,217400.0
2010-08-03 09:40:00,21.01,21.05,20.9,20.99,264700.0,16.0532,16.0837,15.9691,16.0379,264700.0
2010-08-03 09:50:00,20.99,20.99,20.89,20.89,485400.0,16.0379,16.0379,15.9615,15.9615,485400.0
2010-08-03 10:00:00,20.88,20.9,20.77,20.79,496400.0,15.9538,15.9691,15.8698,15.8851,496400.0
2010-08-03 10:10:00,20.79,20.81,20.69,20.77,474700.0,15.8851,15.9003,15.8087,15.8698,474700.0
2010-08-03 10:20:00,20.78,20.8,20.65,20.66,350500.0,15.8774,15.8927,15.7781,15.7857,350500.0
2010-08-03 10:30:00,20.66,20.76,20.66,20.74,361600.0,15.7857,15.8621,15.7857,15.8469,361600.0
2010-08-03 10:40:00,20.74,20.81,20.72,20.8,271000.0,15.8469,15.9003,15.8316,15.8927,271000.0
2010-08-03 10:50:00,20.81,20.85,20.76,20.8,331000.0,15.9003,15.9309,15.8621,15.8927,331000.0
2010-08-03 11:00:00,20.8,20.81,20.7,20.71,187500.0,15.8927,15.9003,15.8163,15.8239,187500.0
2010-08-03 11:10:00,20.71,20.77,20.68,20.77,144700.0,15.8239,15.8698,15.801,15.8698,144700.0
2010-08-03 11:20:00,20.77,20.8,20.71,20.73,152200.0,15.8698,15.8927,15.8239,15.8392,152200.0
2010-08-03 11:30:00,20.73,20.88,20.73,20.87,175200.0,15.8392,15.9538,15.8392,15.9462,175200.0
2010-08-03 11:40:00,20.87,20.91,20.83,20.86,192800.0,15.9462,15.9768,15.9156,15.9386,192800.0
2010-08-03 11:50:00,20.86,20.88,20.83,20.85,85100.0,15.9386,15.9538,15.9156,15.9309,85100.0
2010-08-03 12:00:00,20.85,20.85,20.8,20.82,87500.0,15.9309,15.9309,15.8927,15.908,87500.0
2010-08-03 12:10:00,20.82,20.82,20.78,20.81,75300.0,15.908,15.908,15.8774,15.9003,75300.0
2010-08-03 12:20:00,20.8,20.85,20.75,20.78,196400.0,15.8927,15.9309,15.8545,15.8774,196400.0
2010-08-03 12:30:00,20.78,20.8,20.76,20.78,134100.0,15.8774,15.8927,15.8621,15.8774,134100.0
2010-08-03 12:40:00,20.78,20.79,20.75,20.78,176700.0,15.8774,15.8851,15.8545,15.8774,176700.0
2010-08-03 12:50:00,20.77,20.8,20.76,20.77,203200.0,15.8698,15.8927,15.8621,15.8698,203200.0
2010-08-03 13:00:00,20.78,20.79,20.74,20.77,365000.0,15.8774,15.8851,15.8469,15.8698,365000.0
2010-08-03 13:10:00,20.77,20.8,20.76,20.78,226900.0,15.8698,15.8927,15.8621,15.8774,226900.0
2010-08-03 13:20:00,20.78,20.82,20.78,20.81,292700.0,15.8774,15.908,15.8774,15.9003,292700.0
2010-08-03 13:30:00,20.81,20.83,20.77,20.81,313100.0,15.9003,15.9156,15.8698,15.9003,313100.0
2010-08-03 13:40:00,20.81,20.82,20.76,20.78,437400.0,15.9003,15.908,15.8621,15.8774,437400.0
2010-08-03 13:50:00,20.77,20.82,20.75,20.8,225200.0,15.8698,15.908,15.8545,15.8927,225200.0
2010-08-03 14:00:00,20.8,20.86,20.78,20.86,180200.0,15.8927,15.9386,15.8774,15.9386,180200.0
2010-08-03 14:10:00,20.85,20.86,20.8,20.83,213000.0,15.9309,15.9386,15.8927,15.9156,213000.0
2010-08-03 14:20:00,20.84,20.84,20.79,20.8,138100.0,15.9233,15.9233,15.8851,15.8927,138100.0
2010-08-03 14:30:00,20.81,20.84,20.8,20.81,109100.0,15.9003,15.9233,15.8927,15.9003,109100.0
2010-08-03 14:40:00,20.81,20.82,20.78,20.8,167100.0,15.9003,15.908,15.8774,15.8927,167100.0
2010-08-03 14:50:00,20.8,20.81,20.78,20.8,176100.0,15.8927,15.9003,15.8774,15.8927,176100.0
2010-08-03 15:00:00,20.8,20.81,20.79,20.81,517400.0,15.8927,15.9003,15.8851,15.9003,517400.0
2010-08-03 15:10:00,20.81,20.83,20.77,20.77,492400.0,15.9003,15.9156,15.8698,15.8698,492400.0
2010-08-03 15:20:00,20.77,20.77,20.74,20.76,213200.0,15.8698,15.8698,15.8469,15.8621,213200.0
2010-08-03 15:30:00,20.76,20.78,20.73,20.74,260300.0,15.8621,15.8774,15.8392,15.8469,260300.0
2010-08-03 15:40:00,20.74,20.78,20.71,20.77,1022800.0,15.8469,15.8774,15.8239,15.8698,1022800.0
2010-08-03 15:50:00,20.77,20.77,20.71,20.75,855500.0,15.8698,15.8698,15.8239,15.8545,855500.0
2010-08-04 09:30:00,20.92,21.03,20.84,21.02,639500.0,15.9844,16.0684,15.9233,16.0608,639500.0
2010-08-04 09:40:00,21.01,21.04,20.91,20.93,200300.0,16.0532,16.0761,15.9768,15.992,200300.0
2010-08-04 09:50:00,20.94,21.06,20.91,21.03,239700.0,15.9997,16.0914,15.9768,16.0684,239700.0
2010-08-04 10:00:00,21.04,21.13,20.97,21.01,441600.0,16.0761,16.1449,16.0226,16.0532,441600.0
2010-08-04 10:10:00,21.01,21.01,20.92,20.92,285900.0,16.0532,16.0532,15.9844,15.9844,285900.0
2010-08-04 10:20:00,20.92,20.96,20.9,20.95,270000.0,15.9844,16.015,15.9691,16.0073,270000.0
2010-08-04 10:30:00,20.95,21.0,20.91,20.93,291400.0,16.0073,16.0455,15.9768,15.992,291400.0
2010-08-04 10:40:00,20.92,21.02,20.92,21.0,297200.0,15.9844,16.0608,15.9844,16.0455,297200.0
2010-08-04 10:50:00,21.0,21.02,20.98,21.0,213100.0,16.0455,16.0608,16.0302,16.0455,213100.0
2010-08-04 11:00:00,21.0,21.02,20.96,20.98,190200.0,16.0455,16.0608,16.015,16.0302,190200.0
2010-08-04 11:10:00,20.99,21.0,20.96,20.97,130000.0,16.0379,16.0455,16.015,16.0226,130000.0
2010-08-04 11:20:00,20.96,21.0,20.94,21.0,260500.0,16.015,16.0455,15.9997,16.0455,260500.0
2010-08-04 11:30:00,21.0,21.02,20.97,20.97,139200.0,16.0455,16.0608,16.0226,16.0226,139200.0
2010-08-04 11:40:00,20.97,20.98,20.95,20.97,152900.0,16.0226,16.0302,16.0073,16.0226,152900.0
2010-08-04 11:50:00,20.97,20.99,20.95,20.97,106700.0,16.0226,16.0379,16.0073,16.0226,106700.0
2010-08-04 12:00:00,20.98,21.07,20.96,21.0,209200.0,16.0302,16.099,16.015,16.0455,209200.0
2010-08-04 12:10:00,21.0,21.02,20.98,21.0,124600.0,16.0455,16.0608,16.0302,16.0455,124600.0
2010-08-04 12:20:00,20.99,21.06,20.99,21.01,167300.0,16.0379,16.0914,16.0379,16.0532,167300.0
2010-08-04 12:30:00,21.01,21.02,21.0,21.0,125600.0,16.0532,16.0608,16.0455,16.0455,125600.0
2010-08-04 12:40:00,21.0,21.01,20.98,21.0,97000.0,16.0455,16.0532,16.0302,16.0455,97000.0
2010-08-04 12:50:00,21.0,21.02,20.99,21.0,142500.0,16.0455,16.0608,16.0379,16.0455,142500.0
2010-08-04 13:00:00,21.0,21.01,20.97,21.0,211200.0,16.0455,16.0532,16.0226,16.0455,211200.0
2010-08-04 13:10:00,20.99,20.99,20.92,20.93,168600.0,16.0379,16.0379,15.9844,15.992,168600.0
2010-08-04 13:20:00,20.93,20.95,20.91,20.94,213000.0,15.992,16.0073,15.9768,15.9997,213000.0
2010-08-04 13:30:00,20.95,20.98,20.93,20.97,169700.0,16.0073,16.0302,15.992,16.0226,169700.0
2010-08-04 13:40:00,20.96,20.97,20.93,20.96,126700.0,16.015,16.0226,15.992,16.015,126700.0
2010-08-04 13:50:00,20.97,20.97,20.91,20.92,122500.0,16.0226,16.0226,15.9768,15.9844,122500.0
2010-08-04 14:00:00,20.93,20.99,20.91,20.98,130600.0,15.992,16.0379,15.9768,16.0302,130600.0
2010-08-04 14:10:00,20.97,21.0,20.96,20.98,103600.0,16.0226,16.0455,16.015,16.0302,103600.0
2010-08-04 14:20:00,20.98,20.99,20.92,20.99,198200.0,16.0302,16.0379,15.9844,16.0379,198200.0
2010-08-04 14:30:00,20.99,21.01,20.92,20.93,183700.0,16.0379,16.0532,15.9844,15.992,183700.0
2010-08-04 14:40:00,20.92,20.96,20.92,20.94,115100.0,15.9844,16.015,15.9844,15.9997,115100.0
2010-08-04 14:50:00,20.94,20.94,20.89,20.91,253400.0,15.9997,15.9997,15.9615,15.9768,253400.0
2010-08-04 15:00:00,20.92,20.92,20.85,20.86,421400.0,15.9844,15.9844,15.9309,15.9386,421400.0
2010-08-04 15:10:00,20.87,20.9,20.85,20.87,387900.0,15.9462,15.9691,15.9309,15.9462,387900.0
2010-08-04 15:20:00,20.87,20.89,20.87,20.88,204900.0,15.9462,15.9615,15.9462,15.9538,204900.0
2010-08-04 15:30:00,20.88,20.92,20.84,20.87,595600.0,15.9538,15.9844,15.9233,15.9462,595600.0
2010-08-04 15:40:00,20.88,20.9,20.84,20.86,1108900.0,15.9538,15.9691,15.9233,15.9386,1108900.0
2010-08-04 15:50:00,20.86,20.88,20.81,20.82,1233000.0,15.9386,15.9538,15.9003,15.908,1233000.0
2010-08-05 09:30:00,20.72,20.72,20.47,20.61,387900.0,15.8316,15.8316,15.6406,15.7475,387900.0
2010-08-05 09:40:00,20.6,20.68,20.58,20.61,275800.0,15.7399,15.801,15.7246,15.7475,275800.0
2010-08-05 09:50:00,20.61,20.72,20.6,20.7,272900.0,15.7475,15.8316,15.7399,15.8163,272900.0
2010-08-05 10:00:00,20.69,20.73,20.65,20.71,210800.0,15.8087,15.8392,15.7781,15.8239,210800.0
2010-08-05 10:10:00,20.72,20.77,20.68,20.68,91600.0,15.8316,15.8698,15.801,15.801,91600.0
2010-08-05 10:20:00,20.68,20.79,20.66,20.79,128700.0,15.801,15.8851,15.7857,15.8851,128700.0
2010-08-05 10:30:00,20.79,20.81,20.75,20.81,220700.0,15.8851,15.9003,15.8545,15.9003,220700.0
2010-08-05 10:40:00,20.81,20.86,20.79,20.86,145600.0,15.9003,15.9386,15.8851,15.9386,145600.0
2010-08-05 10:50:00,20.85,20.87,20.83,20.86,278300.0,15.9309,15.9462,15.9156,15.9386,278300.0
2010-08-05 11:00:00,20.85,20.92,20.84,20.92,331200.0,15.9309,15.9844,15.9233,15.9844,331200.0
2010-08-05 11:10:00,20.92,20.94,20.89,20.94,302200.0,15.9844,15.9997,15.9615,15.9997,302200.0
2010-08-05 11:20:00,20.93,20.94,20.9,20.9,238100.0,15.992,15.9997,15.9691,15.9691,238100.0
2010-08-05 11:30:00,20.9,20.9,20.76,20.78,240800.0,15.9691,15.9691,15.8621,15.8774,240800.0
2010-08-05 11:40:00,20.78,20.87,20.78,20.82,117600.0,15.8774,15.9462,15.8774,15.908,117600.0
2010-08-05 11:50:00,20.82,20.83,20.74,20.77,405100.0,15.908,15.9156,15.8469,15.8698,405100.0
2010-08-05 12:00:00,20.77,20.8,20.75,20.75,153000.0,15.8698,15.8927,15.8545,15.8545,153000.0
2010-08-05 12:10:00,20.75,20.79,20.75,20.76,161900.0,15.8545,15.8851,15.8545,15.8621,161900.0
2010-08-05 12:20:00,20.76,20.78,20.72,20.72,239300.0,15.8621,15.8774,15.8316,15.8316,239300.0
2010-08-05 12:30:00,20.73,20.74,20.68,20.69,258200.0,15.8392,15.8469,15.801,15.8087,258200.0
2010-08-05 12:40:00,20.69,20.71,20.63,20.7,341100.0,15.8087,15.8239,15.7628,15.8163,341100.0
2010-08-05 12:50:00,20.7,20.71,20.67,20.68,129000.0,15.8163,15.8239,15.7934,15.801,129000.0
2010-08-05 13:00:00,20.68,20.7,20.67,20.68,138300.0,15.801,15.8163,15.7934,15.801,138300.0
2010-08-05 13:10:00,20.69,20.7,20.64,20.66,193600.0,15.8087,15.8163,15.7705,15.7857,193600.0
2010-08-05 13:20:00,20.65,20.67,20.64,20.67,294200.0,15.7781,15.7934,15.7705,15.7934,294200.0
2010-08-05 13:30:00,20.68,20.71,20.67,20.67,196600.0,15.801,15.8239,15.7934,15.7934,196600.0
2010-08-05 13:40:00,20.67,20.72,20.67,20.69,240200.0,15.7934,15.8316,15.7934,15.8087,240200.0
2010-08-05 13:50:00,20.69,20.74,20.68,20.72,171900.0,15.8087,15.8469,15.801,15.8316,171900.0
2010-08-05 14:00:00,20.73,20.73,20.7,20.7,169300.0,15.8392,15.8392,15.8163,15.8163,169300.0
2010-08-05 14:10:00,20.71,20.71,20.69,20.71,144200.0,15.8239,15.8239,15.8087,15.8239,144200.0
2010-08-05 14:20:00,20.71,20.72,20.68,20.69,261500.0,15.8239,15.8316,15.801,15.8087,261500.0
2010-08-05 14:30:00,20.69,20.7,20.68,20.7,174900.0,15.8087,15.8163,15.801,15.8163,174900.0
2010-08-05 14:40:00,20.7,20.72,20.69,20.72,293200.0,15.8163,15.8316,15.8087,15.8316,293200.0
2010-08-05 14:50:00,20.71,20.73,20.69,20.71,176400.0,15.8239,15.8392,15.8087,15.8239,176400.0
2010-08-05 15:00:00,20.71,20.72,20.69,20.7,215000.0,15.8239,15.8316,15.8087,15.8163,215000.0
2010-08-05 15:10:00,20.69,20.71,20.69,20.71,110400.0,15.8087,15.8239,15.8087,15.8239,110400.0
2010-08-05 15:20:00,20.7,20.76,20.7,20.72,346300.0,15.8163,15.8621,15.8163,15.8316,346300.0
2010-08-05 15:30:00,20.72,20.72,20.69,20.7,569400.0,15.8316,15.8316,15.8087,15.8163,569400.0
2010-08-05 15:40:00,20.69,20.74,20.69,20.71,1348800.0,15.8087,15.8469,15.8087,15.8239,1348800.0
2010-08-05 15:50:00,20.72,20.74,20.67,20.74,693500.0,15.8316,15.8469,15.7934,15.8469,693500.0
2010-08-06 09:30:00,20.52,20.54,20.4,20.45,615100.0,15.6788,15.6941,15.5871,15.6253,615100.0
2010-08-06 09:40:00,20.45,20.61,20.45,20.52,380500.0,15.6253,15.7475,15.6253,15.6788,380500.0
2010-08-06 09:50:00,20.52,20.61,20.49,20.59,276700.0,15.6788,15.7475,15.6558,15.7323,276700.0
2010-08-06 10:00:00,20.59,20.62,20.49,20.5,229700.0,15.7323,15.7552,15.6558,15.6635,229700.0
2010-08-06 10:10:00,20.5,20.55,20.49,20.53,257900.0,15.6635,15.7017,15.6558,15.6864,257900.0
2010-08-06 10:20:00,20.53,20.55,20.48,20.5,234400.0,15.6864,15.7017,15.6482,15.6635,234400.0
2010-08-06 10:30:00,20.5,20.52,20.4,20.42,452900.0,15.6635,15.6788,15.5871,15.6024,452900.0
2010-08-06 10:40:00,20.41,20.44,20.31,20.33,470000.0,15.5947,15.6176,15.5183,15.5336,470000.0
2010-08-06 10:50:00,20.32,20.36,20.25,20.29,285100.0,15.526,15.5565,15.4725,15.503,285100.0
2010-08-06 11:00:00,20.29,20.32,20.25,20.3,273600.0,15.503,15.526,15.4725,15.5107,273600.0
2010-08-06 11:10:00,20.3,20.36,20.29,20.31,101100.0,15.5107,15.5565,15.503,15.5183,101100.0
2010-08-06 11:20:00,20.3,20.38,20.3,20.32,129600.0,15.5107,15.5718,15.5107,15.526,129600.0
2010-08-06 11:30:00,20.31,20.33,20.28,20.31,271200.0,15.5183,15.5336,15.4954,15.5183,271200.0
2010-08-06 11:40:00,20.31,20.31,20.27,20.28,384500.0,15.5183,15.5183,15.4878,15.4954,384500.0
2010-08-06 11:50:00,20.28,20.31,20.25,20.26,360000.0,15.4954,15.5183,15.4725,15.4801,360000.0
2010-08-06 12:00:00,20.26,20.31,20.25,20.3,181500.0,15.4801,15.5183,15.4725,15.5107,181500.0
2010-08-06 12:10:00,20.3,20.32,20.3,20.31,226700.0,15.5107,15.526,15.5107,15.5183,226700.0
2010-08-06 12:20:00,20.32,20.35,20.31,20.32,222900.0,15.526,15.5489,15.5183,15.526,222900.0
2010-08-06 12:30:00,20.32,20.32,20.28,20.31,187800.0,15.526,15.526,15.4954,15.5183,187800.0
2010-08-06 12:40:00,20.3,20.32,20.29,20.31,202400.0,15.5107,15.526,15.503,15.5183,202400.0
2010-08-06 12:50:00,20.31,20.33,20.29,20.3,144400.0,15.5183,15.5336,15.503,15.5107,144400.0
2010-08-06 13:00:00,20.29,20.32,20.25,20.25,309200.0,15.503,15.526,15.4725,15.4725,309200.0
2010-08-06 13:10:00,20.25,20.26,20.2,20.2,197200.0,15.4725,15.4801,15.4343,15.4343,197200.0
2010-08-06 13:20:00,20.2,20.25,20.2,20.23,178700.0,15.4343,15.4725,15.4343,15.4572,178700.0
2010-08-06 13:30:00,20.23,20.24,20.2,20.21,122500.0,15.4572,15.4648,15.4343,15.4419,122500.0
2010-08-06 13:40:00,20.21,20.25,20.2,20.22,215200.0,15.4419,15.4725,15.4343,15.4495,215200.0
2010-08-06 13:50:00,20.23,20.25,20.2,20.22,177800.0,15.4572,15.4725,15.4343,15.4495,177800.0
2010-08-06 14:00:00,20.23,20.24,20.2,20.24,242700.0,15.4572,15.4648,15.4343,15.4648,242700.0
2010-08-06 14:10:00,20.24,20.25,20.23,20.25,190800.0,15.4648,15.4725,15.4572,15.4725,190800.0
2010-08-06 14:20:00,20.25,20.26,20.24,20.25,179800.0,15.4725,15.4801,15.4648,15.4725,179800.0
2010-08-06 14:30:00,20.25,20.26,20.21,20.23,282600.0,15.4725,15.4801,15.4419,15.4572,282600.0
2010-08-06 14:40:00,20.23,20.27,20.22,20.26,433500.0,15.4572,15.4878,15.4495,15.4801,433500.0
2010-08-06 14:50:00,20.26,20.31,20.26,20.29,729300.0,15.4801,15.5183,15.4801,15.503,729300.0
2010-08-06 15:00:00,20.28,20.3,20.24,20.25,977400.0,15.4954,15.5107,15.4648,15.4725,977400.0
2010-08-06 15:10:00,20.25,20.27,20.2,20.25,823900.0,15.4725,15.4878,15.4343,15.4725,823900.0
2010-08-06 15:20:00,20.25,20.29,20.23,20.23,555700.0,15.4725,15.503,15.4572,15.4572,555700.0
2010-08-06 15:30:00,20.24,20.24,20.21,20.24,926400.0,15.4648,15.4648,15.4419,15.4648,926400.0
2010-08-06 15:40:00,20.25,20.3,20.24,20.3,902500.0,15.4725,15.5107,15.4648,15.5107,902500.0
2010-08-06 15:50:00,20.3,20.3,20.23,20.27,1821900.0,15.5107,15.5107,15.4572,15.4878,1821900.0
2010-08-09 09:30:00,20.39,20.45,20.3,20.4,564900.0,15.5794,15.6253,15.5107,15.5871,564900.0
2010-08-09 09:40:00,20.39,20.41,20.34,20.36,441700.0,15.5794,15.5947,15.5412,15.5565,441700.0
2010-08-09 09:50:00,20.36,20.41,20.33,20.34,242600.0,15.5565,15.5947,15.5336,15.5412,242600.0
2010-08-09 10:00:00,20.35,20.35,20.3,20.31,411900.0,15.5489,15.5489,15.5107,15.5183,411900.0
2010-08-09 10:10:00,20.31,20.34,20.31,20.32,300100.0,15.5183,15.5412,15.5183,15.526,300100.0
2010-08-09 10:20:00,20.32,20.36,20.29,20.34,507300.0,15.526,15.5565,15.503,15.5412,507300.0
2010-08-09 10:30:00,20.35,20.36,20.33,20.35,208100.0,15.5489,15.5565,15.5336,15.5489,208100.0
2010-08-09 10:40:00,20.35,20.36,20.31,20.34,229100.0,15.5489,15.5565,15.5183,15.5412,229100.0
2010-08-09 10:50:00,20.34,20.39,20.31,20.38,325000.0,15.5412,15.5794,15.5183,15.5718,325000.0
2010-08-09 11:00:00,20.38,20.39,20.33,20.33,180500.0,15.5718,15.5794,15.5336,15.5336,180500.0
2010-08-09 11:10:00,20.33,20.41,20.33,20.4,223300.0,15.5336,15.5947,15.5336,15.5871,223300.0
2010-08-09 11:20:00,20.39,20.4,20.37,20.38,198000.0,15.5794,15.5871,15.5642,15.5718,198000.0
2010-08-09 11:30:00,20.38,20.46,20.37,20.45,658600.0,15.5718,15.6329,15.5642,15.6253,658600.0
2010-08-09 11:40:00,20.45,20.45,20.41,20.41,264400.0,15.6253,15.6253,15.5947,15.5947,264400.0
2010-08-09 11:50:00,20.41,20.42,20.38,20.39,94300.0,15.5947,15.6024,15.5718,15.5794,94300.0
2010-08-09 12:00:00,20.38,20.42,20.36,20.37,205200.0,15.5718,15.6024,15.5565,15.5642,205200.0
2010-08-09 12:10:00,20.38,20.39,20.36,20.37,120500.0,15.5718,15.5794,15.5565,15.5642,120500.0
2010-08-09 12:20:00,20.37,20.38,20.34,20.37,110600.0,15.5642,15.5718,15.5412,15.5642,110600.0
2010-08-09 12:30:00,20.36,20.39,20.36,20.38,148300.0,15.5565,15.5794,15.5565,15.5718,148300.0
2010-08-09 12:40:00,20.38,20.43,20.38,20.4,171100.0,15.5718,15.61,15.5718,15.5871,171100.0
2010-08-09 12:50:00,20.4,20.41,20.37,20.38,141800.0,15.5871,15.5947,15.5642,15.5718,141800.0
2010-08-09 13:00:00,20.38,20.39,20.35,20.35,206100.0,15.5718,15.5794,15.5489,15.5489,206100.0
2010-08-09 13:10:00,20.34,20.39,20.34,20.39,114200.0,15.5412,15.5794,15.5412,15.5794,114200.0
2010-08-09 13:20:00,20.39,20.4,20.33,20.33,163500.0,15.5794,15.5871,15.5336,15.5336,163500.0
2010-08-09 13:30:00,20.33,20.35,20.33,20.34,72300.0,15.5336,15.5489,15.5336,15.5412,72300.0
2010-08-09 13:40:00,20.34,20.36,20.33,20.34,205700.0,15.5412,15.5565,15.5336,15.5412,205700.0
2010-08-09 13:50:00,20.34,20.36,20.33,20.35,126900.0,15.5412,15.5565,15.5336,15.5489,126900.0
2010-08-09 14:00:00,20.35,20.37,20.34,20.37,159900.0,15.5489,15.5642,15.5412,15.5642,159900.0
2010-08-09 14:10:00,20.36,20.38,20.35,20.36,132100.0,15.5565,15.5718,15.5489,15.5565,132100.0
2010-08-09 14:20:00,20.36,20.36,20.34,20.34,134800.0,15.5565,15.5565,15.5412,15.5412,134800.0
2010-08-09 14:30:00,20.34,20.41,20.34,20.38,304700.0,15.5412,15.5947,15.5412,15.5718,304700.0
2010-08-09 14:40:00,20.38,20.43,20.37,20.43,322200.0,15.5718,15.61,15.5642,15.61,322200.0
2010-08-09 14:50:00,20.43,20.43,20.4,20.42,185000.0,15.61,15.61,15.5871,15.6024,185000.0
2010-08-09 15:00:00,20.42,20.42,20.39,20.4,245200.0,15.6024,15.6024,15.5794,15.5871,245200.0
2010-08-09 15:10:00,20.4,20.4,20.36,20.37,113400.0,15.5871,15.5871,15.5565,15.5642,113400.0
2010-08-09 15:20:00,20.36,20.37,20.35,20.36,166600.0,15.5565,15.5642,15.5489,15.5565,166600.0
2010-08-09 15:30:00,20.36,20.36,20.34,20.34,242000.0,15.5565,15.5565,15.5412,15.5412,242000.0
2010-08-09 15:40:00,20.34,20.38,20.34,20.35,855600.0,15.5412,15.5718,15.5412,15.5489,855600.0
2010-08-09 15:50:00,20.35,20.35,20.31,20.31,914400.0,15.5489,15.5489,15.5183,15.5183,914400.0
2010-08-10 09:30:00,20.16,20.19,20.0,20.01,472300.0,15.4037,15.4266,15.2815,15.2891,472300.0
2010-08-10 09:40:00,20.01,20.06,19.95,19.97,435400.0,15.2891,15.3273,15.2432,15.2585,435400.0
2010-08-10 09:50:00,19.96,19.97,19.82,19.91,570500.0,15.2509,15.2585,15.1439,15.2127,570500.0
2010-08-10 10:00:00,19.9,20.01,19.86,19.97,303400.0,15.205,15.2891,15.1745,15.2585,303400.0
2010-08-10 10:10:00,19.98,20.05,19.93,20.0,373700.0,15.2662,15.3197,15.228,15.2815,373700.0
2010-08-10 10:20:00,20.02,20.09,20.01,20.08,306300.0,15.2967,15.3502,15.2891,15.3426,306300.0
2010-08-10 10:30:00,20.08,20.08,19.99,20.03,243900.0,15.3426,15.3426,15.2738,15.3044,243900.0
2010-08-10 10:40:00,20.02,20.05,20.01,20.02,215000.0,15.2967,15.3197,15.2891,15.2967,215000.0
2010-08-10 10:50:00,20.02,20.04,19.99,20.03,158700.0,15.2967,15.312,15.2738,15.3044,158700.0
2010-08-10 11:00:00,20.02,20.05,20.0,20.01,89000.0,15.2967,15.3197,15.2815,15.2891,89000.0
2010-08-10 11:10:00,20.01,20.04,20.0,20.03,190900.0,15.2891,15.312,15.2815,15.3044,190900.0
2010-08-10 11:20:00,20.02,20.03,19.98,20.01,99100.0,15.2967,15.3044,15.2662,15.2891,99100.0
2010-08-10 11:30:00,20.01,20.02,19.99,20.0,132500.0,15.2891,15.2967,15.2738,15.2815,132500.0
2010-08-10 11:40:00,20.0,20.01,19.96,20.0,225600.0,15.2815,15.2891,15.2509,15.2815,225600.0
2010-08-10 11:50:00,20.0,20.0,19.97,19.99,151400.0,15.2815,15.2815,15.2585,15.2738,151400.0
2010-08-10 12:00:00,19.99,20.01,19.97,19.99,234200.0,15.2738,15.2891,15.2585,15.2738,234200.0
2010-08-10 12:10:00,20.0,20.01,19.97,19.97,147200.0,15.2815,15.2891,15.2585,15.2585,147200.0
2010-08-10 12:20:00,19.97,20.0,19.97,19.98,384600.0,15.2585,15.2815,15.2585,15.2662,384600.0
2010-08-10 12:30:00,19.98,19.99,19.95,19.96,141300.0,15.2662,15.2738,15.2432,15.2509,141300.0
2010-08-10 12:40:00,19.97,19.97,19.94,19.94,235100.0,15.2585,15.2585,15.2356,15.2356,235100.0
2010-08-10 12:50:00,19.95,19.95,19.91,19.92,183000.0,15.2432,15.2432,15.2127,15.2203,183000.0
2010-08-10 13:00:00,19.93,19.95,19.92,19.93,138300.0,15.228,15.2432,15.2203,15.228,138300.0
2010-08-10 13:10:00,19.94,19.94,19.91,19.91,136100.0,15.2356,15.2356,15.2127,15.2127,136100.0
2010-08-10 13:20:00,19.91,19.92,19.86,19.88,404200.0,15.2127,15.2203,15.1745,15.1898,404200.0
2010-08-10 13:30:00,19.87,19.88,19.85,19.85,132500.0,15.1821,15.1898,15.1668,15.1668,132500.0
2010-08-10 13:40:00,19.86,19.9,19.85,19.88,176700.0,15.1745,15.205,15.1668,15.1898,176700.0
2010-08-10 13:50:00,19.88,19.9,19.87,19.9,144700.0,15.1898,15.205,15.1821,15.205,144700.0
2010-08-10 14:00:00,19.9,19.95,19.89,19.93,248700.0,15.205,15.2432,15.1974,15.228,248700.0
2010-08-10 14:10:00,19.93,20.12,19.93,20.0,906200.0,15.228,15.3731,15.228,15.2815,906200.0
2010-08-10 14:20:00,20.0,20.08,19.9,19.98,708400.0,15.2815,15.3426,15.205,15.2662,708400.0
2010-08-10 14:30:00,19.99,20.06,19.97,20.01,593400.0,15.2738,15.3273,15.2585,15.2891,593400.0
2010-08-10 14:40:00,20.01,20.08,20.0,20.04,467100.0,15.2891,15.3426,15.2815,15.312,467100.0
2010-08-10 14:50:00,20.05,20.05,19.99,20.01,545000.0,15.3197,15.3197,15.2738,15.2891,545000.0
2010-08-10 15:00:00,20.01,20.03,19.99,20.02,376600.0,15.2891,15.3044,15.2738,15.2967,376600.0
2010-08-10 15:10:00,20.01,20.02,19.89,19.91,408700.0,15.2891,15.2967,15.1974,15.2127,408700.0
2010-08-10 15:20:00,19.91,19.96,19.88,19.96,365600.0,15.2127,15.2509,15.1898,15.2509,365600.0
2010-08-10 15:30:00,19.95,19.99,19.93,19.96,360800.0,15.2432,15.2738,15.228,15.2509,360800.0
2010-08-10 15:40:00,19.97,20.04,19.96,19.99,544500.0,15.2585,15.312,15.2509,15.2738,544500.0
2010-08-10 15:50:00,19.98,19.99,19.91,19.92,933000.0,15.2662,15.2738,15.2127,15.2203,933000.0
2010-08-11 09:30:00,19.73,19.74,19.5,19.52,616600.0,15.0752,15.0828,14.8994,14.9147,616600.0
2010-08-11 09:40:00,19.53,19.55,19.44,19.51,1102300.0,14.9223,14.9376,14.8536,14.9071,1102300.0
2010-08-11 09:50:00,19.5,19.5,19.35,19.41,339800.0,14.8994,14.8994,14.7848,14.8306,339800.0
2010-08-11 10:00:00,19.41,19.54,19.39,19.51,362600.0,14.8306,14.93,14.8154,14.9071,362600.0
2010-08-11 10:10:00,19.51,19.52,19.46,19.51,692500.0,14.9071,14.9147,14.8689,14.9071,692500.0
2010-08-11 10:20:00,19.51,19.62,19.5,19.61,375200.0,14.9071,14.9911,14.8994,14.9835,375200.0
2010-08-11 10:30:00,19.6,19.63,19.54,19.63,470200.0,14.9758,14.9987,14.93,14.9987,470200.0
2010-08-11 10:40:00,19.63,19.67,19.61,19.65,363200.0,14.9987,15.0293,14.9835,15.014,363200.0
2010-08-11 10:50:00,19.66,19.76,19.63,19.72,559200.0,15.0217,15.0981,14.9987,15.0675,559200.0
2010-08-11 11:00:00,19.72,19.77,19.7,19.74,380400.0,15.0675,15.1057,15.0522,15.0828,380400.0
2010-08-11 11:10:00,19.75,19.75,19.63,19.63,449500.0,15.0904,15.0904,14.9987,14.9987,449500.0
2010-08-11 11:20:00,19.63,19.68,19.6,19.66,501500.0,14.9987,15.0369,14.9758,15.0217,501500.0
2010-08-11 11:30:00,19.66,19.71,19.65,19.68,404500.0,15.0217,15.0599,15.014,15.0369,404500.0
2010-08-11 11:40:00,19.68,19.72,19.67,19.7,298100.0,15.0369,15.0675,15.0293,15.0522,298100.0
2010-08-11 11:50:00,19.7,19.77,19.68,19.76,249300.0,15.0522,15.1057,15.0369,15.0981,249300.0
2010-08-11 12:00:00,19.75,19.79,19.73,19.78,323300.0,15.0904,15.121,15.0752,15.1134,323300.0
2010-08-11 12:10:00,19.78,19.82,19.75,19.76,332600.0,15.1134,15.1439,15.0904,15.0981,332600.0
2010-08-11 12:20:00,19.76,19.84,19.76,19.8,290100.0,15.0981,15.1592,15.0981,15.1286,290100.0
2010-08-11 12:30:00,19.8,19.83,19.79,19.83,198800.0,15.1286,15.1516,15.121,15.1516,198800.0
2010-08-11 12:40:00,19.82,19.83,19.76,19.76,285000.0,15.1439,15.1516,15.0981,15.0981,285000.0
2010-08-11 12:50:00,19.77,19.77,19.72,19.73,123500.0,15.1057,15.1057,15.0675,15.0752,123500.0
2010-08-11 13:00:00,19.72,19.82,19.71,19.81,304700.0,15.0675,15.1439,15.0599,15.1363,304700.0
2010-08-11 13:10:00,19.81,19.83,19.8,19.81,281700.0,15.1363,15.1516,15.1286,15.1363,281700.0
2010-08-11 13:20:00,19.81,19.82,19.75,19.76,195500.0,15.1363,15.1439,15.0904,15.0981,195500.0
2010-08-11 13:30:00,19.76,19.78,19.72,19.73,212500.0,15.0981,15.1134,15.0675,15.0752,212500.0
2010-08-11 13:40:00,19.73,19.82,19.72,19.81,302500.0,15.0752,15.1439,15.0675,15.1363,302500.0
2010-08-11 13:50:00,19.82,19.83,19.78,19.81,213100.0,15.1439,15.1516,15.1134,15.1363,213100.0
2010-08-11 14:00:00,19.81,19.84,19.81,19.83,223300.0,15.1363,15.1592,15.1363,15.1516,223300.0
2010-08-11 14:10:00,19.83,19.87,19.82,19.87,273400.0,15.1516,15.1821,15.1439,15.1821,273400.0
2010-08-11 14:20:00,19.86,19.91,19.86,19.89,435100.0,15.1745,15.2127,15.1745,15.1974,435100.0
2010-08-11 14:30:00,19.89,19.92,19.88,19.89,277400.0,15.1974,15.2203,15.1898,15.1974,277400.0
2010-08-11 14:40:00,19.9,19.9,19.85,19.87,789300.0,15.205,15.205,15.1668,15.1821,789300.0
2010-08-11 14:50:00,19.88,19.89,19.8,19.81,663300.0,15.1898,15.1974,15.1286,15.1363,663300.0
2010-08-11 15:00:00,19.81,19.86,19.79,19.83,571800.0,15.1363,15.1745,15.121,15.1516,571800.0
2010-08-11 15:10:00,19.83,19.85,19.77,19.77,437700.0,15.1516,15.1668,15.1057,15.1057,437700.0
2010-08-11 15:20:00,19.77,19.81,19.75,19.81,494000.0,15.1057,15.1363,15.0904,15.1363,494000.0
2010-08-11 15:30:00,19.81,19.87,19.8,19.85,1328000.0,15.1363,15.1821,15.1286,15.1668,1328000.0
2010-08-11 15:40:00,19.86,19.86,19.81,19.83,961000.0,15.1745,15.1745,15.1363,15.1516,961000.0
2010-08-11 15:50:00,19.83,19.84,19.8,19.81,1592100.0,15.1516,15.1592,15.1286,15.1363,1592100.0
2010-08-12 09:30:00,19.62,19.78,19.45,19.73,466600.0,14.9911,15.1134,14.8612,15.0752,466600.0
2010-08-12 09:40:00,19.73,19.77,19.68,19.73,508100.0,15.0752,15.1057,15.0369,15.0752,508100.0
2010-08-12 09:50:00,19.73,19.78,19.64,19.76,486800.0,15.0752,15.1134,15.0064,15.0981,486800.0
2010-08-12 10:00:00,19.75,19.8,19.72,19.74,453500.0,15.0904,15.1286,15.0675,15.0828,453500.0
2010-08-12 10:10:00,19.73,19.75,19.63,19.63,371400.0,15.0752,15.0904,14.9987,14.9987,371400.0
2010-08-12 10:20:00,19.63,19.66,19.53,19.56,398400.0,14.9987,15.0217,14.9223,14.9453,398400.0
2010-08-12 10:30:00,19.56,19.59,19.5,19.59,557800.0,14.9453,14.9682,14.8994,14.9682,557800.0
2010-08-12 10:40:00,19.59,19.65,19.55,19.61,371400.0,14.9682,15.014,14.9376,14.9835,371400.0
2010-08-12 10:50:00,19.61,19.71,19.59,19.65,311000.0,14.9835,15.0599,14.9682,15.014,311000.0
2010-08-12 11:00:00,19.64,19.67,19.59,19.64,215200.0,15.0064,15.0293,14.9682,15.0064,215200.0
2010-08-12 11:10:00,19.64,19.69,19.61,19.68,205400.0,15.0064,15.0446,14.9835,15.0369,205400.0
2010-08-12 11:20:00,19.68,19.83,19.67,19.81,251900.0,15.0369,15.1516,15.0293,15.1363,251900.0
2010-08-12 11:30:00,19.8,19.81,19.73,19.75,144400.0,15.1286,15.1363,15.0752,15.0904,144400.0
2010-08-12 11:40:00,19.74,19.75,19.7,19.71,142700.0,15.0828,15.0904,15.0522,15.0599,142700.0
2010-08-12 11:50:00,19.71,19.76,19.69,19.69,192800.0,15.0599,15.0981,15.0446,15.0446,192800.0
2010-08-12 12:00:00,19.69,19.69,19.64,19.69,123700.0,15.0446,15.0446,15.0064,15.0446,123700.0
2010-08-12 12:10:00,19.69,19.75,19.68,19.72,64400.0,15.0446,15.0904,15.0369,15.0675,64400.0
2010-08-12 12:20:00,19.72,19.73,19.69,19.72,96300.0,15.0675,15.0752,15.0446,15.0675,96300.0
2010-08-12 12:30:00,19.71,19.75,19.71,19.73,73200.0,15.0599,15.0904,15.0599,15.0752,73200.0
2010-08-12 12:40:00,19.74,19.75,19.7,19.73,88000.0,15.0828,15.0904,15.0522,15.0752,88000.0
2010-08-12 12:50:00,19.73,19.78,19.71,19.75,148400.0,15.0752,15.1134,15.0599,15.0904,148400.0
2010-08-12 13:00:00,19.75,19.77,19.69,19.69,131100.0,15.0904,15.1057,15.0446,15.0446,131100.0
2010-08-12 13:10:00,19.69,19.72,19.68,19.69,106500.0,15.0446,15.0675,15.0369,15.0446,106500.0
2010-08-12 13:20:00,19.69,19.7,19.65,19.68,136000.0,15.0446,15.0522,15.014,15.0369,136000.0
2010-08-12 13:30:00,19.67,19.7,19.66,19.69,167900.0,15.0293,15.0522,15.0217,15.0446,167900.0
2010-08-12 13:40:00,19.69,19.69,19.66,19.67,144400.0,15.0446,15.0446,15.0217,15.0293,144400.0
2010-08-12 13:50:00,19.67,19.69,19.66,19.69,90000.0,15.0293,15.0446,15.0217,15.0446,90000.0
2010-08-12 14:00:00,19.69,19.7,19.65,19.69,111900.0,15.0446,15.0522,15.014,15.0446,111900.0
2010-08-12 14:10:00,19.69,19.71,19.67,19.69,123700.0,15.0446,15.0599,15.0293,15.0446,123700.0
2010-08-12 14:20:00,19.69,19.71,19.66,19.71,152100.0,15.0446,15.0599,15.0217,15.0599,152100.0
2010-08-12 14:30:00,19.71,19.71,19.63,19.65,205900.0,15.0599,15.0599,14.9987,15.014,205900.0
2010-08-12 14:40:00,19.64,19.69,19.64,19.67,122400.0,15.0064,15.0446,15.0064,15.0293,122400.0
2010-08-12 14:50:00,19.67,19.73,19.66,19.69,110000.0,15.0293,15.0752,15.0217,15.0446,110000.0
2010-08-12 15:00:00,19.7,19.8,19.69,19.77,234700.0,15.0522,15.1286,15.0446,15.1057,234700.0
2010-08-12 15:10:00,19.78,19.82,19.74,19.74,252100.0,15.1134,15.1439,15.0828,15.0828,252100.0
2010-08-12 15:20:00,19.75,19.79,19.74,19.76,203200.0,15.0904,15.121,15.0828,15.0981,203200.0
2010-08-12 15:30:00,19.75,19.83,19.75,19.79,272600.0,15.0904,15.1516,15.0904,15.121,272600.0
2010-08-12 15:40:00,19.78,19.79,19.7,19.75,438200.0,15.1134,15.121,15.0522,15.0904,438200.0
2010-08-12 15:50:00,19.76,19.8,19.74,19.76,744600.0,15.0981,15.1286,15.0828,15.0981,744600.0
2010-08-13 09:30:00,19.62,19.79,19.55,19.67,405200.0,14.9911,15.121,14.9376,15.0293,405200.0
2010-08-13 09:40:00,19.67,19.72,19.61,19.67,360700.0,15.0293,15.0675,14.9835,15.0293,360700.0
2010-08-13 09:50:00,19.66,19.89,19.58,19.89,1007100.0,15.0217,15.1974,14.9605,15.1974,1007100.0
2010-08-13 10:00:00,19.89,20.0,19.83,19.99,780200.0,15.1974,15.2815,15.1516,15.2738,780200.0
2010-08-13 10:10:00,19.99,20.06,19.9,20.02,748300.0,15.2738,15.3273,15.205,15.2967,748300.0
2010-08-13 10:20:00,20.02,20.04,19.9,19.94,1255600.0,15.2967,15.312,15.205,15.2356,1255600.0
2010-08-13 10:30:00,19.94,19.99,19.88,19.94,326500.0,15.2356,15.2738,15.1898,15.2356,326500.0
2010-08-13 10:40:00,19.93,19.94,19.85,19.88,394500.0,15.228,15.2356,15.1668,15.1898,394500.0
2010-08-13 10:50:00,19.87,19.98,19.86,19.98,395700.0,15.1821,15.2662,15.1745,15.2662,395700.0
2010-08-13 11:00:00,19.97,20.0,19.93,20.0,480900.0,15.2585,15.2815,15.228,15.2815,480900.0
2010-08-13 11:10:00,19.99,20.0,19.94,19.95,345900.0,15.2738,15.2815,15.2356,15.2432,345900.0
2010-08-13 11:20:00,19.96,20.0,19.92,19.96,720100.0,15.2509,15.2815,15.2203,15.2509,720100.0
2010-08-13 11:30:00,19.95,19.96,19.85,19.85,275600.0,15.2432,15.2509,15.1668,15.1668,275600.0
2010-08-13 11:40:00,19.85,19.93,19.85,19.9,209400.0,15.1668,15.228,15.1668,15.205,209400.0
2010-08-13 11:50:00,19.9,19.91,19.86,19.87,213900.0,15.205,15.2127,15.1745,15.1821,213900.0
2010-08-13 12:00:00,19.87,19.91,19.85,19.9,104700.0,15.1821,15.2127,15.1668,15.205,104700.0
2010-08-13 12:10:00,19.89,19.92,19.84,19.87,99700.0,15.1974,15.2203,15.1592,15.1821,99700.0
2010-08-13 12:20:00,19.86,19.88,19.85,19.85,108700.0,15.1745,15.1898,15.1668,15.1668,108700.0
2010-08-13 12:30:00,19.85,19.87,19.82,19.83,193300.0,15.1668,15.1821,15.1439,15.1516,193300.0
2010-08-13 12:40:00,19.84,19.84,19.81,19.83,170000.0,15.1592,15.1592,15.1363,15.1516,170000.0
2010-08-13 12:50:00,19.83,19.84,19.8,19.82,167100.0,15.1516,15.1592,15.1286,15.1439,167100.0
2010-08-13 13:00:00,19.82,19.83,19.79,19.81,178100.0,15.1439,15.1516,15.121,15.1363,178100.0
2010-08-13 13:10:00,19.81,19.83,19.79,19.82,204900.0,15.1363,15.1516,15.121,15.1439,204900.0
2010-08-13 13:20:00,19.83,19.83,19.8,19.8,103600.0,15.1516,15.1516,15.1286,15.1286,103600.0
2010-08-13 13:30:00,19.81,19.84,19.8,19.84,117800.0,15.1363,15.1592,15.1286,15.1592,117800.0
2010-08-13 13:40:00,19.85,19.86,19.8,19.8,88000.0,15.1668,15.1745,15.1286,15.1286,88000.0
2010-08-13 13:50:00,19.8,19.83,19.76,19.77,117600.0,15.1286,15.1516,15.0981,15.1057,117600.0
2010-08-13 14:00:00,19.77,19.79,19.75,19.77,127700.0,15.1057,15.121,15.0904,15.1057,127700.0
2010-08-13 14:10:00,19.78,19.8,19.71,19.71,169700.0,15.1134,15.1286,15.0599,15.0599,169700.0
2010-08-13 14:20:00,19.72,19.72,19.67,19.72,296700.0,15.0675,15.0675,15.0293,15.0675,296700.0
2010-08-13 14:30:00,19.72,19.73,19.66,19.66,105100.0,15.0675,15.0752,15.0217,15.0217,105100.0
2010-08-13 14:40:00,19.67,19.69,19.64,19.64,104500.0,15.0293,15.0446,15.0064,15.0064,104500.0
2010-08-13 14:50:00,19.65,19.65,19.61,19.63,375800.0,15.014,15.014,14.9835,14.9987,375800.0
2010-08-13 15:00:00,19.64,19.67,19.61,19.67,154400.0,15.0064,15.0293,14.9835,15.0293,154400.0
2010-08-13 15:10:00,19.68,19.68,19.63,19.65,169500.0,15.0369,15.0369,14.9987,15.014,169500.0
2010-08-13 15:20:00,19.65,19.68,19.64,19.65,258000.0,15.014,15.0369,15.0064,15.014,258000.0
2010-08-13 15:30:00,19.65,19.68,19.62,19.67,404400.0,15.014,15.0369,14.9911,15.0293,404400.0
2010-08-13 15:40:00,19.66,19.69,19.57,19.61,585700.0,15.0217,15.0446,14.9529,14.9835,585700.0
2010-08-13 15:50:00,19.61,19.63,19.55,19.59,924600.0,14.9835,14.9987,14.9376,14.9682,924600.0
2010-08-16 09:30:00,20.08,20.21,19.8,20.02,2218400.0,15.3426,15.4419,15.1286,15.2967,2218400.0
2010-08-16 09:40:00,20.02,20.16,19.85,20.12,1814400.0,15.2967,15.4037,15.1668,15.3731,1814400.0
2010-08-16 09:50:00,20.12,20.25,20.08,20.23,1667600.0,15.3731,15.4725,15.3426,15.4572,1667600.0
2010-08-16 10:00:00,20.25,20.37,20.15,20.25,2547400.0,15.4725,15.5642,15.3961,15.4725,2547400.0
2010-08-16 10:10:00,20.24,20.31,19.99,20.11,1512500.0,15.4648,15.5183,15.2738,15.3655,1512500.0
2010-08-16 10:20:00,20.1,20.12,20.0,20.01,622400.0,15.3579,15.3731,15.2815,15.2891,622400.0
2010-08-16 10:30:00,20.01,20.08,20.0,20.06,502800.0,15.2891,15.3426,15.2815,15.3273,502800.0
2010-08-16 10:40:00,20.06,20.08,20.03,20.06,698800.0,15.3273,15.3426,15.3044,15.3273,698800.0
2010-08-16 10:50:00,20.05,20.14,20.04,20.07,757100.0,15.3197,15.3884,15.312,15.3349,757100.0
2010-08-16 11:00:00,20.07,20.09,19.9,19.91,568300.0,15.3349,15.3502,15.205,15.2127,568300.0
2010-08-16 11:10:00,19.91,19.99,19.9,19.95,456400.0,15.2127,15.2738,15.205,15.2432,456400.0
2010-08-16 11:20:00,19.94,20.0,19.92,19.97,350200.0,15.2356,15.2815,15.2203,15.2585,350200.0
2010-08-16 11:30:00,19.97,20.08,19.97,20.03,426400.0,15.2585,15.3426,15.2585,15.3044,426400.0
2010-08-16 11:40:00,20.02,20.09,19.95,19.99,382800.0,15.2967,15.3502,15.2432,15.2738,382800.0
2010-08-16 11:50:00,19.99,20.01,19.97,20.0,198500.0,15.2738,15.2891,15.2585,15.2815,198500.0
2010-08-16 12:00:00,19.99,20.01,19.97,20.0,191300.0,15.2738,15.2891,15.2585,15.2815,191300.0
2010-08-16 12:10:00,20.0,20.04,19.99,20.0,530900.0,15.2815,15.312,15.2738,15.2815,530900.0
2010-08-16 12:20:00,20.0,20.01,19.97,20.0,360700.0,15.2815,15.2891,15.2585,15.2815,360700.0
2010-08-16 12:30:00,20.01,20.01,19.96,19.97,188500.0,15.2891,15.2891,15.2509,15.2585,188500.0
2010-08-16 12:40:00,19.96,20.0,19.95,19.97,166100.0,15.2509,15.2815,15.2432,15.2585,166100.0
2010-08-16 12:50:00,19.98,19.98,19.95,19.97,158300.0,15.2662,15.2662,15.2432,15.2585,158300.0
2010-08-16 13:00:00,19.98,19.99,19.95,19.99,85300.0,15.2662,15.2738,15.2432,15.2738,85300.0
2010-08-16 13:10:00,20.0,20.04,19.97,19.99,199700.0,15.2815,15.312,15.2585,15.2738,199700.0
2010-08-16 13:20:00,19.99,20.0,19.96,19.96,103300.0,15.2738,15.2815,15.2509,15.2509,103300.0
2010-08-16 13:30:00,19.96,20.0,19.95,19.97,116500.0,15.2509,15.2815,15.2432,15.2585,116500.0
2010-08-16 13:40:00,19.97,20.01,19.96,19.99,244500.0,15.2585,15.2891,15.2509,15.2738,244500.0
2010-08-16 13:50:00,20.0,20.0,19.97,20.0,137700.0,15.2815,15.2815,15.2585,15.2815,137700.0
2010-08-16 14:00:00,20.0,20.02,19.96,19.98,220500.0,15.2815,15.2967,15.2509,15.2662,220500.0
2010-08-16 14:10:00,19.99,20.01,19.97,20.0,135200.0,15.2738,15.2891,15.2585,15.2815,135200.0
2010-08-16 14:20:00,19.99,20.01,19.97,20.0,187800.0,15.2738,15.2891,15.2585,15.2815,187800.0
2010-08-16 14:30:00,20.0,20.01,19.92,19.93,348500.0,15.2815,15.2891,15.2203,15.228,348500.0
2010-08-16 14:40:00,19.93,19.94,19.85,19.88,375600.0,15.228,15.2356,15.1668,15.1898,375600.0
2010-08-16 14:50:00,19.88,19.88,19.8,19.8,373000.0,15.1898,15.1898,15.1286,15.1286,373000.0
2010-08-16 15:00:00,19.81,19.85,19.75,19.76,662000.0,15.1363,15.1668,15.0904,15.0981,662000.0
2010-08-16 15:10:00,19.76,19.77,19.69,19.69,598000.0,15.0981,15.1057,15.0446,15.0446,598000.0
2010-08-16 15:20:00,19.69,19.7,19.58,19.65,1513700.0,15.0446,15.0522,14.9605,15.014,1513700.0
2010-08-16 15:30:00,19.65,19.72,19.63,19.7,979800.0,15.014,15.0675,14.9987,15.0522,979800.0
2010-08-16 15:40:00,19.7,19.72,19.66,19.66,909200.0,15.0522,15.0675,15.0217,15.0217,909200.0
2010-08-16 15:50:00,19.66,19.72,19.65,19.71,1774900.0,15.0217,15.0675,15.014,15.0599,1774900.0
2010-08-17 09:30:00,20.02,20.08,19.85,19.93,694200.0,15.2967,15.3426,15.1668,15.228,694200.0
2010-08-17 09:40:00,19.93,19.96,19.78,19.94,598600.0,15.228,15.2509,15.1134,15.2356,598600.0
2010-08-17 09:50:00,19.94,20.01,19.85,19.92,496100.0,15.2356,15.2891,15.1668,15.2203,496100.0
2010-08-17 10:00:00,19.92,20.0,19.87,20.0,702400.0,15.2203,15.2815,15.1821,15.2815,702400.0
2010-08-17 10:10:00,19.99,20.0,19.89,19.94,362300.0,15.2738,15.2815,15.1974,15.2356,362300.0
2010-08-17 10:20:00,19.94,19.99,19.9,19.96,386000.0,15.2356,15.2738,15.205,15.2509,386000.0
2010-08-17 10:30:00,19.96,20.0,19.95,19.98,483500.0,15.2509,15.2815,15.2432,15.2662,483500.0
2010-08-17 10:40:00,19.98,20.0,19.95,19.98,334600.0,15.2662,15.2815,15.2432,15.2662,334600.0
2010-08-17 10:50:00,19.98,20.06,19.97,20.05,583500.0,15.2662,15.3273,15.2585,15.3197,583500.0
2010-08-17 11:00:00,20.05,20.15,20.04,20.14,617200.0,15.3197,15.3961,15.312,15.3884,617200.0
2010-08-17 11:10:00,20.14,20.27,20.13,20.23,1323800.0,15.3884,15.4878,15.3808,15.4572,1323800.0
2010-08-17 11:20:00,20.22,20.25,20.2,20.25,349900.0,15.4495,15.4725,15.4343,15.4725,349900.0
2010-08-17 11:30:00,20.25,20.34,20.24,20.29,863800.0,15.4725,15.5412,15.4648,15.503,863800.0
2010-08-17 11:40:00,20.29,20.29,20.2,20.25,423200.0,15.503,15.503,15.4343,15.4725,423200.0
2010-08-17 11:50:00,20.26,20.26,20.2,20.2,202200.0,15.4801,15.4801,15.4343,15.4343,202200.0
2010-08-17 12:00:00,20.2,20.21,20.16,20.17,302100.0,15.4343,15.4419,15.4037,15.4113,302100.0
2010-08-17 12:10:00,20.17,20.17,20.09,20.09,277700.0,15.4113,15.4113,15.3502,15.3502,277700.0
2010-08-17 12:20:00,20.09,20.09,20.05,20.06,241200.0,15.3502,15.3502,15.3197,15.3273,241200.0
2010-08-17 12:30:00,20.06,20.08,20.05,20.07,209900.0,15.3273,15.3426,15.3197,15.3349,209900.0
2010-08-17 12:40:00,20.07,20.08,20.04,20.07,212400.0,15.3349,15.3426,15.312,15.3349,212400.0
2010-08-17 12:50:00,20.08,20.1,20.02,20.08,196400.0,15.3426,15.3579,15.2967,15.3426,196400.0
2010-08-17 13:00:00,20.08,20.14,20.08,20.12,575000.0,15.3426,15.3884,15.3426,15.3731,575000.0
2010-08-17 13:10:00,20.13,20.28,20.12,20.28,411400.0,15.3808,15.4954,15.3731,15.4954,411400.0
2010-08-17 13:20:00,20.28,20.3,20.22,20.24,466500.0,15.4954,15.5107,15.4495,15.4648,466500.0
2010-08-17 13:30:00,20.24,20.27,20.22,20.22,320300.0,15.4648,15.4878,15.4495,15.4495,320300.0
2010-08-17 13:40:00,20.23,20.23,20.19,20.22,164900.0,15.4572,15.4572,15.4266,15.4495,164900.0
2010-08-17 13:50:00,20.23,20.23,20.12,20.17,262200.0,15.4572,15.4572,15.3731,15.4113,262200.0
2010-08-17 14:00:00,20.18,20.22,20.16,20.17,268500.0,15.419,15.4495,15.4037,15.4113,268500.0
2010-08-17 14:10:00,20.18,20.2,20.14,20.16,308200.0,15.419,15.4343,15.3884,15.4037,308200.0
2010-08-17 14:20:00,20.15,20.21,20.15,20.18,323300.0,15.3961,15.4419,15.3961,15.419,323300.0
2010-08-17 14:30:00,20.18,20.2,20.18,20.2,125100.0,15.419,15.4343,15.419,15.4343,125100.0
2010-08-17 14:40:00,20.19,20.22,20.17,20.22,300900.0,15.4266,15.4495,15.4113,15.4495,300900.0
2010-08-17 14:50:00,20.21,20.23,20.19,20.21,603200.0,15.4419,15.4572,15.4266,15.4419,603200.0
2010-08-17 15:00:00,20.21,20.21,20.17,20.2,344000.0,15.4419,15.4419,15.4113,15.4343,344000.0
2010-08-17 15:10:00,20.2,20.21,20.17,20.17,342100.0,15.4343,15.4419,15.4113,15.4113,342100.0
2010-08-17 15:20:00,20.17,20.21,20.15,20.17,384300.0,15.4113,15.4419,15.3961,15.4113,384300.0
2010-08-17 15:30:00,20.18,20.18,20.09,20.11,547500.0,15.419,15.419,15.3502,15.3655,547500.0
2010-08-17 15:40:00,20.11,20.11,20.01,20.03,674200.0,15.3655,15.3655,15.2891,15.3044,674200.0
2010-08-17 15:50:00,20.03,20.05,19.95,20.0,1105900.0,15.3044,15.3197,15.2432,15.2815,1105900.0
2010-08-18 09:30:00,20.04,20.23,20.02,20.22,501900.0,15.312,15.4572,15.2967,15.4495,501900.0
2010-08-18 09:40:00,20.22,20.29,20.17,20.2,900000.0,15.4495,15.503,15.4113,15.4343,900000.0
2010-08-18 09:50:00,20.21,20.21,20.14,20.18,506000.0,15.4419,15.4419,15.3884,15.419,506000.0
2010-08-18 10:00:00,20.19,20.22,20.17,20.19,374900.0,15.4266,15.4495,15.4113,15.4266,374900.0
2010-08-18 10:10:00,20.19,20.26,20.18,20.24,251700.0,15.4266,15.4801,15.419,15.4648,251700.0
2010-08-18 10:20:00,20.24,20.25,20.15,20.18,261800.0,15.4648,15.4725,15.3961,15.419,261800.0
2010-08-18 10:30:00,20.18,20.26,20.16,20.21,260800.0,15.419,15.4801,15.4037,15.4419,260800.0
2010-08-18 10:40:00,20.21,20.25,20.15,20.18,399900.0,15.4419,15.4725,15.3961,15.419,399900.0
2010-08-18 10:50:00,20.18,20.24,20.15,20.24,257900.0,15.419,15.4648,15.3961,15.4648,257900.0
2010-08-18 11:00:00,20.24,20.37,20.24,20.32,318100.0,15.4648,15.5642,15.4648,15.526,318100.0
2010-08-18 11:10:00,20.32,20.33,20.24,20.26,217900.0,15.526,15.5336,15.4648,15.4801,217900.0
2010-08-18 11:20:00,20.27,20.36,20.27,20.34,253500.0,15.4878,15.5565,15.4878,15.5412,253500.0
2010-08-18 11:30:00,20.34,20.45,20.34,20.44,338100.0,15.5412,15.6253,15.5412,15.6176,338100.0
2010-08-18 11:40:00,20.44,20.51,20.44,20.5,430100.0,15.6176,15.6711,15.6176,15.6635,430100.0
2010-08-18 11:50:00,20.5,20.51,20.48,20.5,273900.0,15.6635,15.6711,15.6482,15.6635,273900.0
2010-08-18 12:00:00,20.51,20.51,20.46,20.47,308600.0,15.6711,15.6711,15.6329,15.6406,308600.0
2010-08-18 12:10:00,20.46,20.51,20.46,20.51,460900.0,15.6329,15.6711,15.6329,15.6711,460900.0
2010-08-18 12:20:00,20.5,20.53,20.5,20.5,284500.0,15.6635,15.6864,15.6635,15.6635,284500.0
2010-08-18 12:30:00,20.5,20.51,20.49,20.5,501300.0,15.6635,15.6711,15.6558,15.6635,501300.0
2010-08-18 12:40:00,20.5,20.52,20.5,20.52,188500.0,15.6635,15.6788,15.6635,15.6788,188500.0
2010-08-18 12:50:00,20.51,20.52,20.49,20.51,539200.0,15.6711,15.6788,15.6558,15.6711,539200.0
2010-08-18 13:00:00,20.51,20.58,20.51,20.58,708900.0,15.6711,15.7246,15.6711,15.7246,708900.0
2010-08-18 13:10:00,20.58,20.59,20.55,20.55,459200.0,15.7246,15.7323,15.7017,15.7017,459200.0
2010-08-18 13:20:00,20.56,20.58,20.55,20.58,256200.0,15.7093,15.7246,15.7017,15.7246,256200.0
2010-08-18 13:30:00,20.58,20.59,20.57,20.59,280100.0,15.7246,15.7323,15.717,15.7323,280100.0
2010-08-18 13:40:00,20.58,20.61,20.58,20.61,386100.0,15.7246,15.7475,15.7246,15.7475,386100.0
2010-08-18 13:50:00,20.61,20.63,20.6,20.63,147600.0,15.7475,15.7628,15.7399,15.7628,147600.0
2010-08-18 14:00:00,20.63,20.67,20.62,20.67,575300.0,15.7628,15.7934,15.7552,15.7934,575300.0
2010-08-18 14:10:00,20.67,20.81,20.66,20.79,1518100.0,15.7934,15.9003,15.7857,15.8851,1518100.0
2010-08-18 14:20:00,20.79,20.79,20.73,20.77,392700.0,15.8851,15.8851,15.8392,15.8698,392700.0
2010-08-18 14:30:00,20.77,20.8,20.76,20.79,389100.0,15.8698,15.8927,15.8621,15.8851,389100.0
2010-08-18 14:40:00,20.79,20.8,20.74,20.77,391800.0,15.8851,15.8927,15.8469,15.8698,391800.0
2010-08-18 14:50:00,20.76,20.78,20.72,20.75,445100.0,15.8621,15.8774,15.8316,15.8545,445100.0
2010-08-18 15:00:00,20.75,20.76,20.73,20.73,519900.0,15.8545,15.8621,15.8392,15.8392,519900.0
2010-08-18 15:10:00,20.73,20.76,20.72,20.75,638700.0,15.8392,15.8621,15.8316,15.8545,638700.0
2010-08-18 15:20:00,20.75,20.78,20.73,20.77,474200.0,15.8545,15.8774,15.8392,15.8698,474200.0
2010-08-18 15:30:00,20.77,20.8,20.75,20.76,622700.0,15.8698,15.8927,15.8545,15.8621,622700.0
2010-08-18 15:40:00,20.76,20.8,20.76,20.78,917900.0,15.8621,15.8927,15.8621,15.8774,917900.0
2010-08-18 15:50:00,20.77,20.81,20.76,20.8,1439700.0,15.8698,15.9003,15.8621,15.8927,1439700.0
2010-08-19 09:30:00,20.62,20.84,20.61,20.81,554900.0,15.7552,15.9233,15.7475,15.9003,554900.0
2010-08-19 09:40:00,20.82,20.83,20.72,20.75,685200.0,15.908,15.9156,15.8316,15.8545,685200.0
2010-08-19 09:50:00,20.75,20.75,20.63,20.7,676000.0,15.8545,15.8545,15.7628,15.8163,676000.0
2010-08-19 10:00:00,20.69,20.7,20.5,20.51,944500.0,15.8087,15.8163,15.6635,15.6711,944500.0
2010-08-19 10:10:00,20.51,20.6,20.5,20.6,676900.0,15.6711,15.7399,15.6635,15.7399,676900.0
2010-08-19 10:20:00,20.6,20.6,20.44,20.47,777000.0,15.7399,15.7399,15.6176,15.6406,777000.0
2010-08-19 10:30:00,20.47,20.48,20.41,20.43,511800.0,15.6406,15.6482,15.5947,15.61,511800.0
2010-08-19 10:40:00,20.44,20.45,20.31,20.34,668100.0,15.6176,15.6253,15.5183,15.5412,668100.0
2010-08-19 10:50:00,20.34,20.36,20.27,20.36,551800.0,15.5412,15.5565,15.4878,15.5565,551800.0
2010-08-19 11:00:00,20.36,20.38,20.24,20.29,559400.0,15.5565,15.5718,15.4648,15.503,559400.0
2010-08-19 11:10:00,20.28,20.3,20.24,20.26,505700.0,15.4954,15.5107,15.4648,15.4801,505700.0
2010-08-19 11:20:00,20.26,20.33,20.24,20.31,273100.0,15.4801,15.5336,15.4648,15.5183,273100.0
2010-08-19 11:30:00,20.31,20.33,20.25,20.27,465000.0,15.5183,15.5336,15.4725,15.4878,465000.0
2010-08-19 11:40:00,20.27,20.28,20.17,20.19,549300.0,15.4878,15.4954,15.4113,15.4266,549300.0
2010-08-19 11:50:00,20.19,20.22,20.13,20.17,334600.0,15.4266,15.4495,15.3808,15.4113,334600.0
2010-08-19 12:00:00,20.17,20.28,20.17,20.28,177100.0,15.4113,15.4954,15.4113,15.4954,177100.0
2010-08-19 12:10:00,20.28,20.34,20.24,20.34,435400.0,15.4954,15.5412,15.4648,15.5412,435400.0
2010-08-19 12:20:00,20.34,20.35,20.33,20.33,119400.0,15.5412,15.5489,15.5336,15.5336,119400.0
2010-08-19 12:30:00,20.33,20.48,20.33,20.42,407500.0,15.5336,15.6482,15.5336,15.6024,407500.0
2010-08-19 12:40:00,20.42,20.46,20.42,20.45,234300.0,15.6024,15.6329,15.6024,15.6253,234300.0
2010-08-19 12:50:00,20.45,20.52,20.44,20.52,378600.0,15.6253,15.6788,15.6176,15.6788,378600.0
2010-08-19 13:00:00,20.52,20.55,20.49,20.52,300200.0,15.6788,15.7017,15.6558,15.6788,300200.0
2010-08-19 13:10:00,20.52,20.53,20.47,20.47,592600.0,15.6788,15.6864,15.6406,15.6406,592600.0
2010-08-19 13:20:00,20.47,20.47,20.38,20.4,438400.0,15.6406,15.6406,15.5718,15.5871,438400.0
2010-08-19 13:30:00,20.41,20.42,20.36,20.41,489100.0,15.5947,15.6024,15.5565,15.5947,489100.0
2010-08-19 13:40:00,20.41,20.41,20.34,20.35,317000.0,15.5947,15.5947,15.5412,15.5489,317000.0
2010-08-19 13:50:00,20.35,20.35,20.29,20.29,142000.0,15.5489,15.5489,15.503,15.503,142000.0
2010-08-19 14:00:00,20.29,20.36,20.24,20.35,390200.0,15.503,15.5565,15.4648,15.5489,390200.0
2010-08-19 14:10:00,20.35,20.41,20.35,20.38,205200.0,15.5489,15.5947,15.5489,15.5718,205200.0
2010-08-19 14:20:00,20.38,20.45,20.38,20.44,127400.0,15.5718,15.6253,15.5718,15.6176,127400.0
2010-08-19 14:30:00,20.45,20.49,20.43,20.43,283100.0,15.6253,15.6558,15.61,15.61,283100.0
2010-08-19 14:40:00,20.43,20.46,20.41,20.41,190100.0,15.61,15.6329,15.5947,15.5947,190100.0
2010-08-19 14:50:00,20.41,20.45,20.39,20.42,261600.0,15.5947,15.6253,15.5794,15.6024,261600.0
2010-08-19 15:00:00,20.41,20.44,20.38,20.43,239400.0,15.5947,15.6176,15.5718,15.61,239400.0
2010-08-19 15:10:00,20.43,20.51,20.42,20.48,296200.0,15.61,15.6711,15.6024,15.6482,296200.0
2010-08-19 15:20:00,20.48,20.51,20.46,20.47,305200.0,15.6482,15.6711,15.6329,15.6406,305200.0
2010-08-19 15:30:00,20.48,20.55,20.45,20.47,840400.0,15.6482,15.7017,15.6253,15.6406,840400.0
2010-08-19 15:40:00,20.47,20.48,20.44,20.44,439100.0,15.6406,15.6482,15.6176,15.6176,439100.0
2010-08-19 15:50:00,20.44,20.45,20.39,20.39,771200.0,15.6176,15.6253,15.5794,15.5794,771200.0
2010-08-20 09:30:00,20.27,20.42,20.27,20.3,1413000.0,15.4878,15.6024,15.4878,15.5107,1413000.0
2010-08-20 09:40:00,20.31,20.32,20.25,20.28,305600.0,15.5183,15.526,15.4725,15.4954,305600.0
2010-08-20 09:50:00,20.28,20.32,20.23,20.32,232600.0,15.4954,15.526,15.4572,15.526,232600.0
2010-08-20 10:00:00,20.32,20.33,20.24,20.24,301800.0,15.526,15.5336,15.4648,15.4648,301800.0
2010-08-20 10:10:00,20.25,20.28,20.18,20.27,368900.0,15.4725,15.4954,15.419,15.4878,368900.0
2010-08-20 10:20:00,20.26,20.31,20.24,20.29,182100.0,15.4801,15.5183,15.4648,15.503,182100.0
2010-08-20 10:30:00,20.29,20.37,20.29,20.35,132600.0,15.503,15.5642,15.503,15.5489,132600.0
2010-08-20 10:40:00,20.35,20.41,20.33,20.34,184500.0,15.5489,15.5947,15.5336,15.5412,184500.0
2010-08-20 10:50:00,20.33,20.36,20.31,20.32,166900.0,15.5336,15.5565,15.5183,15.526,166900.0
2010-08-20 11:00:00,20.32,20.35,20.28,20.35,160600.0,15.526,15.5489,15.4954,15.5489,160600.0
2010-08-20 11:10:00,20.35,20.35,20.31,20.35,179100.0,15.5489,15.5489,15.5183,15.5489,179100.0
2010-08-20 11:20:00,20.35,20.35,20.29,20.32,294100.0,15.5489,15.5489,15.503,15.526,294100.0
2010-08-20 11:30:00,20.32,20.34,20.28,20.3,208800.0,15.526,15.5412,15.4954,15.5107,208800.0
2010-08-20 11:40:00,20.3,20.39,20.3,20.38,463300.0,15.5107,15.5794,15.5107,15.5718,463300.0
2010-08-20 11:50:00,20.37,20.38,20.32,20.34,232200.0,15.5642,15.5718,15.526,15.5412,232200.0
2010-08-20 12:00:00,20.34,20.4,20.33,20.4,89500.0,15.5412,15.5871,15.5336,15.5871,89500.0
2010-08-20 12:10:00,20.4,20.42,20.36,20.38,126000.0,15.5871,15.6024,15.5565,15.5718,126000.0
2010-08-20 12:20:00,20.37,20.43,20.35,20.35,299600.0,15.5642,15.61,15.5489,15.5489,299600.0
2010-08-20 12:30:00,20.36,20.37,20.34,20.34,104000.0,15.5565,15.5642,15.5412,15.5412,104000.0
2010-08-20 12:40:00,20.34,20.35,20.32,20.33,100200.0,15.5412,15.5489,15.526,15.5336,100200.0
2010-08-20 12:50:00,20.33,20.35,20.32,20.35,143300.0,15.5336,15.5489,15.526,15.5489,143300.0
2010-08-20 13:00:00,20.35,20.4,20.35,20.39,149100.0,15.5489,15.5871,15.5489,15.5794,149100.0
2010-08-20 13:10:00,20.4,20.4,20.35,20.35,88000.0,15.5871,15.5871,15.5489,15.5489,88000.0
2010-08-20 13:20:00,20.35,20.41,20.35,20.4,161800.0,15.5489,15.5947,15.5489,15.5871,161800.0
2010-08-20 13:30:00,20.4,20.4,20.38,20.38,91100.0,15.5871,15.5871,15.5718,15.5718,91100.0
2010-08-20 13:40:00,20.38,20.44,20.38,20.43,173300.0,15.5718,15.6176,15.5718,15.61,173300.0
2010-08-20 13:50:00,20.42,20.48,20.42,20.48,200900.0,15.6024,15.6482,15.6024,15.6482,200900.0
2010-08-20 14:00:00,20.47,20.48,20.46,20.46,212600.0,15.6406,15.6482,15.6329,15.6329,212600.0
2010-08-20 14:10:00,20.46,20.55,20.46,20.52,321400.0,15.6329,15.7017,15.6329,15.6788,321400.0
2010-08-20 14:20:00,20.51,20.55,20.51,20.52,249500.0,15.6711,15.7017,15.6711,15.6788,249500.0
2010-08-20 14:30:00,20.52,20.62,20.52,20.58,322000.0,15.6788,15.7552,15.6788,15.7246,322000.0
2010-08-20 14:40:00,20.58,20.6,20.55,20.59,238600.0,15.7246,15.7399,15.7017,15.7323,238600.0
2010-08-20 14:50:00,20.59,20.65,20.58,20.59,259200.0,15.7323,15.7781,15.7246,15.7323,259200.0
2010-08-20 15:00:00,20.59,20.63,20.58,20.63,294400.0,15.7323,15.7628,15.7246,15.7628,294400.0
2010-08-20 15:10:00,20.63,20.66,20.61,20.63,309700.0,15.7628,15.7857,15.7475,15.7628,309700.0
2010-08-20 15:20:00,20.62,20.64,20.58,20.64,408000.0,15.7552,15.7705,15.7246,15.7705,408000.0
2010-08-20 15:30:00,20.64,20.69,20.63,20.68,558200.0,15.7705,15.8087,15.7628,15.801,558200.0
2010-08-20 15:40:00,20.67,20.72,20.64,20.64,703000.0,15.7934,15.8316,15.7705,15.7705,703000.0
2010-08-20 15:50:00,20.64,20.67,20.63,20.63,975100.0,15.7705,15.7934,15.7628,15.7628,975100.0
2010-08-23 09:30:00,20.95,21.0,20.87,20.94,742800.0,16.0073,16.0455,15.9462,15.9997,742800.0
2010-08-23 09:40:00,20.94,20.97,20.8,20.83,560300.0,15.9997,16.0226,15.8927,15.9156,560300.0
2010-08-23 09:50:00,20.85,20.89,20.72,20.73,399200.0,15.9309,15.9615,15.8316,15.8392,399200.0
2010-08-23 10:00:00,20.73,20.76,20.69,20.73,600700.0,15.8392,15.8621,15.8087,15.8392,600700.0
2010-08-23 10:10:00,20.73,20.77,20.71,20.76,790200.0,15.8392,15.8698,15.8239,15.8621,790200.0
2010-08-23 10:20:00,20.77,20.77,20.7,20.76,644400.0,15.8698,15.8698,15.8163,15.8621,644400.0
2010-08-23 10:30:00,20.76,20.85,20.76,20.77,930700.0,15.8621,15.9309,15.8621,15.8698,930700.0
2010-08-23 10:40:00,20.77,20.77,20.69,20.71,674500.0,15.8698,15.8698,15.8087,15.8239,674500.0
2010-08-23 10:50:00,20.71,20.72,20.64,20.64,377100.0,15.8239,15.8316,15.7705,15.7705,377100.0
2010-08-23 11:00:00,20.64,20.65,20.53,20.58,352600.0,15.7705,15.7781,15.6864,15.7246,352600.0
2010-08-23 11:10:00,20.58,20.65,20.58,20.64,344700.0,15.7246,15.7781,15.7246,15.7705,344700.0
2010-08-23 11:20:00,20.64,20.65,20.55,20.61,256700.0,15.7705,15.7781,15.7017,15.7475,256700.0
2010-08-23 11:30:00,20.61,20.62,20.57,20.62,199600.0,15.7475,15.7552,15.717,15.7552,199600.0
2010-08-23 11:40:00,20.61,20.68,20.6,20.66,284300.0,15.7475,15.801,15.7399,15.7857,284300.0
2010-08-23 11:50:00,20.66,20.67,20.6,20.61,245900.0,15.7857,15.7934,15.7399,15.7475,245900.0
2010-08-23 12:00:00,20.62,20.65,20.61,20.63,194400.0,15.7552,15.7781,15.7475,15.7628,194400.0
2010-08-23 12:10:00,20.64,20.7,20.64,20.67,176800.0,15.7705,15.8163,15.7705,15.7934,176800.0
2010-08-23 12:20:00,20.67,20.72,20.67,20.72,189100.0,15.7934,15.8316,15.7934,15.8316,189100.0
2010-08-23 12:30:00,20.72,20.74,20.68,20.69,192900.0,15.8316,15.8469,15.801,15.8087,192900.0
2010-08-23 12:40:00,20.68,20.69,20.67,20.67,189500.0,15.801,15.8087,15.7934,15.7934,189500.0
2010-08-23 12:50:00,20.68,20.68,20.65,20.67,173300.0,15.801,15.801,15.7781,15.7934,173300.0
2010-08-23 13:00:00,20.67,20.67,20.59,20.6,313400.0,15.7934,15.7934,15.7323,15.7399,313400.0
2010-08-23 13:10:00,20.59,20.62,20.56,20.6,400100.0,15.7323,15.7552,15.7093,15.7399,400100.0
2010-08-23 13:20:00,20.6,20.61,20.55,20.56,356100.0,15.7399,15.7475,15.7017,15.7093,356100.0
2010-08-23 13:30:00,20.56,20.57,20.5,20.5,491300.0,15.7093,15.717,15.6635,15.6635,491300.0
2010-08-23 13:40:00,20.5,20.5,20.45,20.47,493200.0,15.6635,15.6635,15.6253,15.6406,493200.0
2010-08-23 13:50:00,20.47,20.49,20.45,20.47,389100.0,15.6406,15.6558,15.6253,15.6406,389100.0
2010-08-23 14:00:00,20.47,20.47,20.39,20.42,1131200.0,15.6406,15.6406,15.5794,15.6024,1131200.0
2010-08-23 14:10:00,20.42,20.45,20.4,20.42,542000.0,15.6024,15.6253,15.5871,15.6024,542000.0
2010-08-23 14:20:00,20.42,20.42,20.35,20.36,470000.0,15.6024,15.6024,15.5489,15.5565,470000.0
2010-08-23 14:30:00,20.37,20.4,20.34,20.34,398700.0,15.5642,15.5871,15.5412,15.5412,398700.0
2010-08-23 14:40:00,20.34,20.38,20.34,20.37,197100.0,15.5412,15.5718,15.5412,15.5642,197100.0
2010-08-23 14:50:00,20.36,20.39,20.35,20.38,264800.0,15.5565,15.5794,15.5489,15.5718,264800.0
2010-08-23 15:00:00,20.37,20.38,20.34,20.36,344600.0,15.5642,15.5718,15.5412,15.5565,344600.0
2010-08-23 15:10:00,20.35,20.39,20.35,20.38,200300.0,15.5489,15.5794,15.5489,15.5718,200300.0
2010-08-23 15:20:00,20.39,20.39,20.31,20.32,679100.0,15.5794,15.5794,15.5183,15.526,679100.0
2010-08-23 15:30:00,20.33,20.35,20.31,20.32,559400.0,15.5336,15.5489,15.5183,15.526,559400.0
2010-08-23 15:40:00,20.32,20.36,20.3,20.3,549200.0,15.526,15.5565,15.5107,15.5107,549200.0
2010-08-23 15:50:00,20.3,20.32,20.23,20.23,926700.0,15.5107,15.526,15.4572,15.4572,926700.0
2010-08-24 09:30:00,19.98,20.16,19.98,19.99,615300.0,15.2662,15.4037,15.2662,15.2738,615300.0
2010-08-24 09:40:00,20.0,20.09,19.98,20.01,576200.0,15.2815,15.3502,15.2662,15.2891,576200.0
2010-08-24 09:50:00,20.02,20.04,19.93,19.95,904800.0,15.2967,15.312,15.228,15.2432,904800.0
2010-08-24 10:00:00,19.95,19.95,19.78,19.87,877900.0,15.2432,15.2432,15.1134,15.1821,877900.0
2010-08-24 10:10:00,19.87,20.06,19.86,20.04,535200.0,15.1821,15.3273,15.1745,15.312,535200.0
2010-08-24 10:20:00,20.04,20.1,19.95,19.99,542800.0,15.312,15.3579,15.2432,15.2738,542800.0
2010-08-24 10:30:00,19.98,20.01,19.93,19.99,367500.0,15.2662,15.2891,15.228,15.2738,367500.0
2010-08-24 10:40:00,19.99,20.05,19.96,20.04,683700.0,15.2738,15.3197,15.2509,15.312,683700.0
2010-08-24 10:50:00,20.03,20.13,20.02,20.12,492000.0,15.3044,15.3808,15.2967,15.3731,492000.0
2010-08-24 11:00:00,20.12,20.2,20.12,20.14,540800.0,15.3731,15.4343,15.3731,15.3884,540800.0
2010-08-24 11:10:00,20.13,20.18,20.1,20.13,634500.0,15.3808,15.419,15.3579,15.3808,634500.0
2010-08-24 11:20:00,20.12,20.22,20.1,20.22,512200.0,15.3731,15.4495,15.3579,15.4495,512200.0
2010-08-24 11:30:00,20.21,20.23,20.17,20.19,411100.0,15.4419,15.4572,15.4113,15.4266,411100.0
2010-08-24 11:40:00,20.19,20.27,20.18,20.24,311100.0,15.4266,15.4878,15.419,15.4648,311100.0
2010-08-24 11:50:00,20.25,20.27,20.23,20.24,248300.0,15.4725,15.4878,15.4572,15.4648,248300.0
2010-08-24 12:00:00,20.23,20.31,20.22,20.31,239300.0,15.4572,15.5183,15.4495,15.5183,239300.0
2010-08-24 12:10:00,20.31,20.31,20.25,20.26,201600.0,15.5183,15.5183,15.4725,15.4801,201600.0
2010-08-24 12:20:00,20.26,20.26,20.18,20.19,230400.0,15.4801,15.4801,15.419,15.4266,230400.0
2010-08-24 12:30:00,20.19,20.23,20.17,20.2,168400.0,15.4266,15.4572,15.4113,15.4343,168400.0
2010-08-24 12:40:00,20.2,20.22,20.18,20.18,169800.0,15.4343,15.4495,15.419,15.419,169800.0
2010-08-24 12:50:00,20.18,20.22,20.17,20.19,214100.0,15.419,15.4495,15.4113,15.4266,214100.0
2010-08-24 13:00:00,20.19,20.2,20.15,20.17,249400.0,15.4266,15.4343,15.3961,15.4113,249400.0
2010-08-24 13:10:00,20.17,20.19,20.16,20.18,135100.0,15.4113,15.4266,15.4037,15.419,135100.0
2010-08-24 13:20:00,20.18,20.28,20.16,20.28,197500.0,15.419,15.4954,15.4037,15.4954,197500.0
2010-08-24 13:30:00,20.28,20.29,20.21,20.27,366600.0,15.4954,15.503,15.4419,15.4878,366600.0
2010-08-24 13:40:00,20.27,20.3,20.21,20.24,752700.0,15.4878,15.5107,15.4419,15.4648,752700.0
2010-08-24 13:50:00,20.24,20.25,20.19,20.19,1585200.0,15.4648,15.4725,15.4266,15.4266,1585200.0
2010-08-24 14:00:00,20.19,20.22,20.16,20.17,428200.0,15.4266,15.4495,15.4037,15.4113,428200.0
2010-08-24 14:10:00,20.17,20.21,20.14,20.19,348400.0,15.4113,15.4419,15.3884,15.4266,348400.0
2010-08-24 14:20:00,20.19,20.21,20.16,20.19,696200.0,15.4266,15.4419,15.4037,15.4266,696200.0
2010-08-24 14:30:00,20.19,20.33,20.17,20.33,965300.0,15.4266,15.5336,15.4113,15.5336,965300.0
2010-08-24 14:40:00,20.33,20.35,20.3,20.33,478900.0,15.5336,15.5489,15.5107,15.5336,478900.0
2010-08-24 14:50:00,20.34,20.34,20.29,20.33,379000.0,15.5412,15.5412,15.503,15.5336,379000.0
2010-08-24 15:00:00,20.33,20.37,20.31,20.35,475900.0,15.5336,15.5642,15.5183,15.5489,475900.0
2010-08-24 15:10:00,20.35,20.38,20.33,20.36,475300.0,15.5489,15.5718,15.5336,15.5565,475300.0
2010-08-24 15:20:00,20.35,20.43,20.32,20.43,755200.0,15.5489,15.61,15.526,15.61,755200.0
2010-08-24 15:30:00,20.43,20.43,20.33,20.34,696100.0,15.61,15.61,15.5336,15.5412,696100.0
2010-08-24 15:40:00,20.34,20.35,20.3,20.32,1127600.0,15.5412,15.5489,15.5107,15.526,1127600.0
2010-08-24 15:50:00,20.32,20.33,20.2,20.22,1032500.0,15.526,15.5336,15.4343,15.4495,1032500.0
2010-08-25 09:30:00,20.06,20.22,20.05,20.21,448900.0,15.3273,15.4495,15.3197,15.4419,448900.0
2010-08-25 09:40:00,20.22,20.33,20.21,20.32,842400.0,15.4495,15.5336,15.4419,15.526,842400.0
2010-08-25 09:50:00,20.32,20.33,20.21,20.25,869300.0,15.526,15.5336,15.4419,15.4725,869300.0
2010-08-25 10:00:00,20.26,20.26,20.1,20.24,1487500.0,15.4801,15.4801,15.3579,15.4648,1487500.0
2010-08-25 10:10:00,20.24,20.33,20.22,20.29,533600.0,15.4648,15.5336,15.4495,15.503,533600.0
2010-08-25 10:20:00,20.29,20.36,20.28,20.3,479800.0,15.503,15.5565,15.4954,15.5107,479800.0
2010-08-25 10:30:00,20.3,20.35,20.26,20.31,344100.0,15.5107,15.5489,15.4801,15.5183,344100.0
2010-08-25 10:40:00,20.3,20.37,20.26,20.36,397000.0,15.5107,15.5642,15.4801,15.5565,397000.0
2010-08-25 10:50:00,20.36,20.45,20.36,20.45,384200.0,15.5565,15.6253,15.5565,15.6253,384200.0
2010-08-25 11:00:00,20.45,20.51,20.43,20.5,1047500.0,15.6253,15.6711,15.61,15.6635,1047500.0
2010-08-25 11:10:00,20.49,20.58,20.45,20.57,562700.0,15.6558,15.7246,15.6253,15.717,562700.0
2010-08-25 11:20:00,20.58,20.6,20.49,20.54,282000.0,15.7246,15.7399,15.6558,15.6941,282000.0
2010-08-25 11:30:00,20.54,20.54,20.45,20.46,280300.0,15.6941,15.6941,15.6253,15.6329,280300.0
2010-08-25 11:40:00,20.46,20.49,20.43,20.47,292200.0,15.6329,15.6558,15.61,15.6406,292200.0
2010-08-25 11:50:00,20.46,20.5,20.45,20.48,225300.0,15.6329,15.6635,15.6253,15.6482,225300.0
2010-08-25 12:00:00,20.48,20.49,20.42,20.43,274000.0,15.6482,15.6558,15.6024,15.61,274000.0
2010-08-25 12:10:00,20.43,20.47,20.4,20.41,253800.0,15.61,15.6406,15.5871,15.5947,253800.0
2010-08-25 12:20:00,20.4,20.41,20.38,20.39,264500.0,15.5871,15.5947,15.5718,15.5794,264500.0
2010-08-25 12:30:00,20.4,20.42,20.35,20.35,234500.0,15.5871,15.6024,15.5489,15.5489,234500.0
2010-08-25 12:40:00,20.35,20.37,20.33,20.37,143600.0,15.5489,15.5642,15.5336,15.5642,143600.0
2010-08-25 12:50:00,20.38,20.41,20.37,20.38,204400.0,15.5718,15.5947,15.5642,15.5718,204400.0
2010-08-25 13:00:00,20.38,20.41,20.35,20.4,244300.0,15.5718,15.5947,15.5489,15.5871,244300.0
2010-08-25 13:10:00,20.39,20.41,20.35,20.39,255100.0,15.5794,15.5947,15.5489,15.5794,255100.0
2010-08-25 13:20:00,20.4,20.42,20.35,20.36,189200.0,15.5871,15.6024,15.5489,15.5565,189200.0
2010-08-25 13:30:00,20.37,20.41,20.35,20.39,116400.0,15.5642,15.5947,15.5489,15.5794,116400.0
2010-08-25 13:40:00,20.39,20.45,20.38,20.45,140900.0,15.5794,15.6253,15.5718,15.6253,140900.0
2010-08-25 13:50:00,20.45,20.46,20.43,20.44,262400.0,15.6253,15.6329,15.61,15.6176,262400.0
2010-08-25 14:00:00,20.44,20.54,20.42,20.51,491400.0,15.6176,15.6941,15.6024,15.6711,491400.0
2010-08-25 14:10:00,20.51,20.61,20.49,20.58,916700.0,15.6711,15.7475,15.6558,15.7246,916700.0
2010-08-25 14:20:00,20.58,20.64,20.58,20.61,675000.0,15.7246,15.7705,15.7246,15.7475,675000.0
2010-08-25 14:30:00,20.62,20.73,20.61,20.7,540900.0,15.7552,15.8392,15.7475,15.8163,540900.0
2010-08-25 14:40:00,20.71,20.74,20.69,20.7,605900.0,15.8239,15.8469,15.8087,15.8163,605900.0
2010-08-25 14:50:00,20.7,20.77,20.69,20.77,425500.0,15.8163,15.8698,15.8087,15.8698,425500.0
2010-08-25 15:00:00,20.76,20.78,20.71,20.71,391500.0,15.8621,15.8774,15.8239,15.8239,391500.0
2010-08-25 15:10:00,20.71,20.75,20.7,20.7,309700.0,15.8239,15.8545,15.8163,15.8163,309700.0
2010-08-25 15:20:00,20.7,20.71,20.67,20.69,510300.0,15.8163,15.8239,15.7934,15.8087,510300.0
2010-08-25 15:30:00,20.69,20.77,20.68,20.74,544400.0,15.8087,15.8698,15.801,15.8469,544400.0
2010-08-25 15:40:00,20.74,20.83,20.73,20.8,750800.0,15.8469,15.9156,15.8392,15.8927,750800.0
2010-08-25 15:50:00,20.8,20.81,20.69,20.7,1259500.0,15.8927,15.9003,15.8087,15.8163,1259500.0
2010-08-26 09:30:00,20.9,20.95,20.8,20.89,647300.0,15.9691,16.0073,15.8927,15.9615,647300.0
2010-08-26 09:40:00,20.88,20.98,20.83,20.86,511400.0,15.9538,16.0302,15.9156,15.9386,511400.0
2010-08-26 09:50:00,20.86,20.96,20.79,20.95,417200.0,15.9386,16.015,15.8851,16.0073,417200.0
2010-08-26 10:00:00,20.95,20.97,20.87,20.9,537800.0,16.0073,16.0226,15.9462,15.9691,537800.0
2010-08-26 10:10:00,20.89,20.9,20.8,20.81,440600.0,15.9615,15.9691,15.8927,15.9003,440600.0
2010-08-26 10:20:00,20.82,20.84,20.77,20.79,322000.0,15.908,15.9233,15.8698,15.8851,322000.0
2010-08-26 10:30:00,20.8,20.89,20.79,20.87,283600.0,15.8927,15.9615,15.8851,15.9462,283600.0
2010-08-26 10:40:00,20.87,20.9,20.81,20.86,388900.0,15.9462,15.9691,15.9003,15.9386,388900.0
2010-08-26 10:50:00,20.85,20.9,20.83,20.9,343800.0,15.9309,15.9691,15.9156,15.9691,343800.0
2010-08-26 11:00:00,20.9,20.93,20.8,20.85,656200.0,15.9691,15.992,15.8927,15.9309,656200.0
2010-08-26 11:10:00,20.85,20.89,20.81,20.89,293200.0,15.9309,15.9615,15.9003,15.9615,293200.0
2010-08-26 11:20:00,20.88,20.89,20.85,20.88,260100.0,15.9538,15.9615,15.9309,15.9538,260100.0
2010-08-26 11:30:00,20.88,20.89,20.85,20.87,265300.0,15.9538,15.9615,15.9309,15.9462,265300.0
2010-08-26 11:40:00,20.86,20.89,20.85,20.87,218900.0,15.9386,15.9615,15.9309,15.9462,218900.0
2010-08-26 11:50:00,20.88,20.91,20.82,20.9,375700.0,15.9538,15.9768,15.908,15.9691,375700.0
2010-08-26 12:00:00,20.9,20.9,20.84,20.85,271200.0,15.9691,15.9691,15.9233,15.9309,271200.0
2010-08-26 12:10:00,20.85,20.87,20.82,20.83,154900.0,15.9309,15.9462,15.908,15.9156,154900.0
2010-08-26 12:20:00,20.84,20.89,20.84,20.84,190600.0,15.9233,15.9615,15.9233,15.9233,190600.0
2010-08-26 12:30:00,20.83,20.89,20.83,20.86,186700.0,15.9156,15.9615,15.9156,15.9386,186700.0
2010-08-26 12:40:00,20.87,20.88,20.85,20.85,249900.0,15.9462,15.9538,15.9309,15.9309,249900.0
2010-08-26 12:50:00,20.85,20.87,20.8,20.86,285000.0,15.9309,15.9462,15.8927,15.9386,285000.0
2010-08-26 13:00:00,20.86,20.87,20.75,20.76,312900.0,15.9386,15.9462,15.8545,15.8621,312900.0
2010-08-26 13:10:00,20.77,20.78,20.71,20.75,203600.0,15.8698,15.8774,15.8239,15.8545,203600.0
2010-08-26 13:20:00,20.75,20.79,20.75,20.76,224100.0,15.8545,15.8851,15.8545,15.8621,224100.0
2010-08-26 13:30:00,20.76,20.76,20.73,20.74,194200.0,15.8621,15.8621,15.8392,15.8469,194200.0
2010-08-26 13:40:00,20.74,20.76,20.73,20.74,169300.0,15.8469,15.8621,15.8392,15.8469,169300.0
2010-08-26 13:50:00,20.74,20.76,20.7,20.7,254700.0,15.8469,15.8621,15.8163,15.8163,254700.0
2010-08-26 14:00:00,20.7,20.74,20.69,20.72,346200.0,15.8163,15.8469,15.8087,15.8316,346200.0
2010-08-26 14:10:00,20.72,20.72,20.64,20.66,370000.0,15.8316,15.8316,15.7705,15.7857,370000.0
2010-08-26 14:20:00,20.66,20.68,20.65,20.67,300100.0,15.7857,15.801,15.7781,15.7934,300100.0
2010-08-26 14:30:00,20.67,20.7,20.65,20.69,274700.0,15.7934,15.8163,15.7781,15.8087,274700.0
2010-08-26 14:40:00,20.69,20.72,20.68,20.69,453300.0,15.8087,15.8316,15.801,15.8087,453300.0
2010-08-26 14:50:00,20.7,20.7,20.64,20.66,377700.0,15.8163,15.8163,15.7705,15.7857,377700.0
2010-08-26 15:00:00,20.66,20.7,20.64,20.68,419500.0,15.7857,15.8163,15.7705,15.801,419500.0
2010-08-26 15:10:00,20.68,20.74,20.68,20.74,470200.0,15.801,15.8469,15.801,15.8469,470200.0
2010-08-26 15:20:00,20.73,20.78,20.71,20.73,512400.0,15.8392,15.8774,15.8239,15.8392,512400.0
2010-08-26 15:30:00,20.73,20.77,20.71,20.75,550800.0,15.8392,15.8698,15.8239,15.8545,550800.0
2010-08-26 15:40:00,20.75,20.81,20.74,20.75,1144100.0,15.8545,15.9003,15.8469,15.8545,1144100.0
2010-08-26 15:50:00,20.74,20.75,20.64,20.66,875600.0,15.8469,15.8545,15.7705,15.7857,875600.0
2010-08-27 09:30:00,20.77,20.98,20.68,20.8,465900.0,15.8698,16.0302,15.801,15.8927,465900.0
2010-08-27 09:40:00,20.81,20.81,20.68,20.7,628000.0,15.9003,15.9003,15.801,15.8163,628000.0
2010-08-27 09:50:00,20.69,20.74,20.61,20.63,612300.0,15.8087,15.8469,15.7475,15.7628,612300.0
2010-08-27 10:00:00,20.64,20.68,20.52,20.64,968100.0,15.7705,15.801,15.6788,15.7705,968100.0
2010-08-27 10:10:00,20.65,20.8,20.6,20.77,645900.0,15.7781,15.8927,15.7399,15.8698,645900.0
2010-08-27 10:20:00,20.76,20.9,20.73,20.86,411500.0,15.8621,15.9691,15.8392,15.9386,411500.0
2010-08-27 10:30:00,20.86,20.93,20.83,20.91,385400.0,15.9386,15.992,15.9156,15.9768,385400.0
2010-08-27 10:40:00,20.91,20.94,20.87,20.88,350000.0,15.9768,15.9997,15.9462,15.9538,350000.0
2010-08-27 10:50:00,20.88,20.9,20.83,20.86,244000.0,15.9538,15.9691,15.9156,15.9386,244000.0
2010-08-27 11:00:00,20.86,21.0,20.85,20.98,442300.0,15.9386,16.0455,15.9309,16.0302,442300.0
2010-08-27 11:10:00,20.99,21.06,20.97,21.01,473800.0,16.0379,16.0914,16.0226,16.0532,473800.0
2010-08-27 11:20:00,21.0,21.05,20.98,21.01,291600.0,16.0455,16.0837,16.0302,16.0532,291600.0
2010-08-27 11:30:00,21.01,21.04,20.98,21.0,405100.0,16.0532,16.0761,16.0302,16.0455,405100.0
2010-08-27 11:40:00,21.0,21.05,20.99,21.01,814200.0,16.0455,16.0837,16.0379,16.0532,814200.0
2010-08-27 11:50:00,21.02,21.05,20.95,20.97,542900.0,16.0608,16.0837,16.0073,16.0226,542900.0
2010-08-27 12:00:00,20.97,20.99,20.89,20.91,519600.0,16.0226,16.0379,15.9615,15.9768,519600.0
2010-08-27 12:10:00,20.91,21.01,20.9,21.01,276700.0,15.9768,16.0532,15.9691,16.0532,276700.0
2010-08-27 12:20:00,21.01,21.02,20.98,21.0,268300.0,16.0532,16.0608,16.0302,16.0455,268300.0
2010-08-27 12:30:00,21.01,21.02,20.96,20.96,272100.0,16.0532,16.0608,16.015,16.015,272100.0
2010-08-27 12:40:00,20.96,20.97,20.9,20.92,313600.0,16.015,16.0226,15.9691,15.9844,313600.0
2010-08-27 12:50:00,20.93,20.95,20.9,20.92,407800.0,15.992,16.0073,15.9691,15.9844,407800.0
2010-08-27 13:00:00,20.92,20.99,20.91,20.98,430900.0,15.9844,16.0379,15.9768,16.0302,430900.0
2010-08-27 13:10:00,20.98,20.99,20.91,20.93,471400.0,16.0302,16.0379,15.9768,15.992,471400.0
2010-08-27 13:20:00,20.93,20.96,20.91,20.96,291300.0,15.992,16.015,15.9768,16.015,291300.0
2010-08-27 13:30:00,20.96,21.04,20.96,21.0,377500.0,16.015,16.0761,16.015,16.0455,377500.0
2010-08-27 13:40:00,21.0,21.03,20.99,20.99,239900.0,16.0455,16.0684,16.0379,16.0379,239900.0
2010-08-27 13:50:00,20.98,21.08,20.98,21.07,278700.0,16.0302,16.1066,16.0302,16.099,278700.0
2010-08-27 14:00:00,21.07,21.07,21.01,21.03,306600.0,16.099,16.099,16.0532,16.0684,306600.0
2010-08-27 14:10:00,21.03,21.07,21.02,21.04,275300.0,16.0684,16.099,16.0608,16.0761,275300.0
2010-08-27 14:20:00,21.04,21.09,21.03,21.08,324300.0,16.0761,16.1143,16.0684,16.1066,324300.0
2010-08-27 14:30:00,21.09,21.12,21.04,21.12,423800.0,16.1143,16.1372,16.0761,16.1372,423800.0
2010-08-27 14:40:00,21.12,21.15,21.07,21.07,375400.0,16.1372,16.1601,16.099,16.099,375400.0
2010-08-27 14:50:00,21.07,21.11,21.07,21.09,399600.0,16.099,16.1296,16.099,16.1143,399600.0
2010-08-27 15:00:00,21.09,21.1,21.05,21.09,276200.0,16.1143,16.1219,16.0837,16.1143,276200.0
2010-08-27 15:10:00,21.1,21.13,21.07,21.07,541700.0,16.1219,16.1449,16.099,16.099,541700.0
2010-08-27 15:20:00,21.08,21.14,21.05,21.13,581200.0,16.1066,16.1525,16.0837,16.1449,581200.0
2010-08-27 15:30:00,21.13,21.14,21.07,21.09,689900.0,16.1449,16.1525,16.099,16.1143,689900.0
2010-08-27 15:40:00,21.09,21.14,21.07,21.12,671600.0,16.1143,16.1525,16.099,16.1372,671600.0
2010-08-27 15:50:00,21.12,21.14,21.09,21.11,621400.0,16.1372,16.1525,16.1143,16.1296,621400.0
2010-08-30 09:30:00,21.04,21.05,20.9,20.9,918500.0,16.0761,16.0837,15.9691,15.9691,918500.0
2010-08-30 09:40:00,20.91,20.97,20.83,20.96,488900.0,15.9768,16.0226,15.9156,16.015,488900.0
2010-08-30 09:50:00,20.95,20.96,20.79,20.91,393500.0,16.0073,16.015,15.8851,15.9768,393500.0
2010-08-30 10:00:00,20.92,20.97,20.91,20.93,315800.0,15.9844,16.0226,15.9768,15.992,315800.0
2010-08-30 10:10:00,20.93,20.93,20.79,20.85,311800.0,15.992,15.992,15.8851,15.9309,311800.0
2010-08-30 10:20:00,20.85,20.86,20.74,20.75,276900.0,15.9309,15.9386,15.8469,15.8545,276900.0
2010-08-30 10:30:00,20.74,20.82,20.73,20.81,249300.0,15.8469,15.908,15.8392,15.9003,249300.0
2010-08-30 10:40:00,20.81,20.82,20.77,20.81,170100.0,15.9003,15.908,15.8698,15.9003,170100.0
2010-08-30 10:50:00,20.81,20.88,20.81,20.87,154800.0,15.9003,15.9538,15.9003,15.9462,154800.0
2010-08-30 11:00:00,20.86,20.88,20.79,20.83,219900.0,15.9386,15.9538,15.8851,15.9156,219900.0
2010-08-30 11:10:00,20.83,20.86,20.78,20.82,195200.0,15.9156,15.9386,15.8774,15.908,195200.0
2010-08-30 11:20:00,20.82,20.85,20.78,20.82,247800.0,15.908,15.9309,15.8774,15.908,247800.0
2010-08-30 11:30:00,20.83,20.83,20.72,20.75,321200.0,15.9156,15.9156,15.8316,15.8545,321200.0
2010-08-30 11:40:00,20.74,20.77,20.68,20.7,385400.0,15.8469,15.8698,15.801,15.8163,385400.0
2010-08-30 11:50:00,20.71,20.74,20.66,20.71,236700.0,15.8239,15.8469,15.7857,15.8239,236700.0
2010-08-30 12:00:00,20.72,20.73,20.69,20.71,198700.0,15.8316,15.8392,15.8087,15.8239,198700.0
2010-08-30 12:10:00,20.72,20.74,20.7,20.71,146900.0,15.8316,15.8469,15.8163,15.8239,146900.0
2010-08-30 12:20:00,20.72,20.74,20.7,20.72,76700.0,15.8316,15.8469,15.8163,15.8316,76700.0
2010-08-30 12:30:00,20.72,20.74,20.7,20.73,150000.0,15.8316,15.8469,15.8163,15.8392,150000.0
2010-08-30 12:40:00,20.73,20.76,20.72,20.75,136000.0,15.8392,15.8621,15.8316,15.8545,136000.0
2010-08-30 12:50:00,20.75,20.76,20.68,20.69,318200.0,15.8545,15.8621,15.801,15.8087,318200.0
2010-08-30 13:00:00,20.69,20.71,20.69,20.69,167700.0,15.8087,15.8239,15.8087,15.8087,167700.0
2010-08-30 13:10:00,20.69,20.73,20.68,20.71,232400.0,15.8087,15.8392,15.801,15.8239,232400.0
2010-08-30 13:20:00,20.71,20.72,20.66,20.67,247700.0,15.8239,15.8316,15.7857,15.7934,247700.0
2010-08-30 13:30:00,20.67,20.67,20.64,20.64,95000.0,15.7934,15.7934,15.7705,15.7705,95000.0
2010-08-30 13:40:00,20.64,20.66,20.62,20.64,235200.0,15.7705,15.7857,15.7552,15.7705,235200.0
2010-08-30 13:50:00,20.64,20.65,20.61,20.62,247000.0,15.7705,15.7781,15.7475,15.7552,247000.0
2010-08-30 14:00:00,20.62,20.65,20.6,20.6,283400.0,15.7552,15.7781,15.7399,15.7399,283400.0
2010-08-30 14:10:00,20.6,20.62,20.6,20.61,181700.0,15.7399,15.7552,15.7399,15.7475,181700.0
2010-08-30 14:20:00,20.61,20.67,20.58,20.66,342600.0,15.7475,15.7934,15.7246,15.7857,342600.0
2010-08-30 14:30:00,20.66,20.69,20.62,20.65,290400.0,15.7857,15.8087,15.7552,15.7781,290400.0
2010-08-30 14:40:00,20.65,20.68,20.63,20.64,122100.0,15.7781,15.801,15.7628,15.7705,122100.0
2010-08-30 14:50:00,20.63,20.68,20.63,20.65,182000.0,15.7628,15.801,15.7628,15.7781,182000.0
2010-08-30 15:00:00,20.65,20.66,20.6,20.6,230800.0,15.7781,15.7857,15.7399,15.7399,230800.0
2010-08-30 15:10:00,20.61,20.63,20.54,20.55,296900.0,15.7475,15.7628,15.6941,15.7017,296900.0
2010-08-30 15:20:00,20.55,20.57,20.52,20.55,565100.0,15.7017,15.717,15.6788,15.7017,565100.0
2010-08-30 15:30:00,20.55,20.58,20.52,20.57,722800.0,15.7017,15.7246,15.6788,15.717,722800.0
2010-08-30 15:40:00,20.58,20.58,20.49,20.5,1027000.0,15.7246,15.7246,15.6558,15.6635,1027000.0
2010-08-30 15:50:00,20.49,20.52,20.45,20.45,1167000.0,15.6558,15.6788,15.6253,15.6253,1167000.0
2010-08-31 09:30:00,20.35,20.37,20.25,20.36,371900.0,15.5489,15.5642,15.4725,15.5565,371900.0
2010-08-31 09:40:00,20.36,20.58,20.33,20.57,412300.0,15.5565,15.7246,15.5336,15.717,412300.0
2010-08-31 09:50:00,20.57,20.58,20.4,20.46,503900.0,15.717,15.7246,15.5871,15.6329,503900.0
2010-08-31 10:00:00,20.46,20.65,20.44,20.64,558000.0,15.6329,15.7781,15.6176,15.7705,558000.0
2010-08-31 10:10:00,20.65,20.74,20.65,20.66,318400.0,15.7781,15.8469,15.7781,15.7857,318400.0
2010-08-31 10:20:00,20.66,20.69,20.62,20.69,272700.0,15.7857,15.8087,15.7552,15.8087,272700.0
2010-08-31 10:30:00,20.69,20.72,20.61,20.63,340200.0,15.8087,15.8316,15.7475,15.7628,340200.0
2010-08-31 10:40:00,20.63,20.65,20.58,20.62,526800.0,15.7628,15.7781,15.7246,15.7552,526800.0
2010-08-31 10:50:00,20.61,20.7,20.61,20.63,357500.0,15.7475,15.8163,15.7475,15.7628,357500.0
2010-08-31 11:00:00,20.64,20.65,20.55,20.56,631400.0,15.7705,15.7781,15.7017,15.7093,631400.0
2010-08-31 11:10:00,20.55,20.56,20.5,20.51,484900.0,15.7017,15.7093,15.6635,15.6711,484900.0
2010-08-31 11:20:00,20.5,20.56,20.49,20.49,350400.0,15.6635,15.7093,15.6558,15.6558,350400.0
2010-08-31 11:30:00,20.48,20.54,20.47,20.5,347400.0,15.6482,15.6941,15.6406,15.6635,347400.0
2010-08-31 11:40:00,20.5,20.54,20.49,20.53,520100.0,15.6635,15.6941,15.6558,15.6864,520100.0
2010-08-31 11:50:00,20.53,20.59,20.51,20.53,149800.0,15.6864,15.7323,15.6711,15.6864,149800.0
2010-08-31 12:00:00,20.53,20.55,20.49,20.49,149500.0,15.6864,15.7017,15.6558,15.6558,149500.0
2010-08-31 12:10:00,20.48,20.5,20.46,20.48,138600.0,15.6482,15.6635,15.6329,15.6482,138600.0
2010-08-31 12:20:00,20.49,20.49,20.43,20.43,221500.0,15.6558,15.6558,15.61,15.61,221500.0
2010-08-31 12:30:00,20.43,20.46,20.43,20.44,222600.0,15.61,15.6329,15.61,15.6176,222600.0
2010-08-31 12:40:00,20.43,20.5,20.42,20.49,150200.0,15.61,15.6635,15.6024,15.6558,150200.0
2010-08-31 12:50:00,20.49,20.51,20.44,20.44,204200.0,15.6558,15.6711,15.6176,15.6176,204200.0
2010-08-31 13:00:00,20.44,20.47,20.42,20.45,188800.0,15.6176,15.6406,15.6024,15.6253,188800.0
2010-08-31 13:10:00,20.45,20.5,20.45,20.49,110700.0,15.6253,15.6635,15.6253,15.6558,110700.0
2010-08-31 13:20:00,20.49,20.52,20.48,20.51,231500.0,15.6558,15.6788,15.6482,15.6711,231500.0
2010-08-31 13:30:00,20.51,20.53,20.46,20.51,282900.0,15.6711,15.6864,15.6329,15.6711,282900.0
2010-08-31 13:40:00,20.51,20.52,20.49,20.5,163300.0,15.6711,15.6788,15.6558,15.6635,163300.0
2010-08-31 13:50:00,20.5,20.5,20.48,20.49,96400.0,15.6635,15.6635,15.6482,15.6558,96400.0
2010-08-31 14:00:00,20.49,20.52,20.42,20.48,385300.0,15.6558,15.6788,15.6024,15.6482,385300.0
2010-08-31 14:10:00,20.49,20.51,20.45,20.45,326900.0,15.6558,15.6711,15.6253,15.6253,326900.0
2010-08-31 14:20:00,20.45,20.46,20.39,20.41,235100.0,15.6253,15.6329,15.5794,15.5947,235100.0
2010-08-31 14:30:00,20.42,20.44,20.34,20.34,331300.0,15.6024,15.6176,15.5412,15.5412,331300.0
2010-08-31 14:40:00,20.34,20.34,20.27,20.28,539700.0,15.5412,15.5412,15.4878,15.4954,539700.0
2010-08-31 14:50:00,20.28,20.33,20.28,20.31,347800.0,15.4954,15.5336,15.4954,15.5183,347800.0
2010-08-31 15:00:00,20.31,20.35,20.3,20.31,371600.0,15.5183,15.5489,15.5107,15.5183,371600.0
2010-08-31 15:10:00,20.31,20.33,20.28,20.28,506900.0,15.5183,15.5336,15.4954,15.4954,506900.0
2010-08-31 15:20:00,20.28,20.31,20.27,20.28,449800.0,15.4954,15.5183,15.4878,15.4954,449800.0
2010-08-31 15:30:00,20.29,20.32,20.25,20.26,796300.0,15.503,15.526,15.4725,15.4801,796300.0
2010-08-31 15:40:00,20.26,20.35,20.26,20.33,1257100.0,15.4801,15.5489,15.4801,15.5336,1257100.0
2010-08-31 15:50:00,20.33,20.34,20.25,20.3,1134600.0,15.5336,15.5412,15.4725,15.5107,1134600.0
2010-09-01 09:30:00,20.48,20.66,20.47,20.58,391300.0,15.6482,15.7857,15.6406,15.7246,391300.0
2010-09-01 09:40:00,20.59,20.7,20.58,20.66,474500.0,15.7323,15.8163,15.7246,15.7857,474500.0
2010-09-01 09:50:00,20.66,20.69,20.63,20.67,342700.0,15.7857,15.8087,15.7628,15.7934,342700.0
2010-09-01 10:00:00,20.67,20.93,20.67,20.85,694400.0,15.7934,15.992,15.7934,15.9309,694400.0
2010-09-01 10:10:00,20.85,20.92,20.83,20.85,461200.0,15.9309,15.9844,15.9156,15.9309,461200.0
2010-09-01 10:20:00,20.86,20.97,20.85,20.94,307100.0,15.9386,16.0226,15.9309,15.9997,307100.0
2010-09-01 10:30:00,20.94,20.97,20.93,20.97,253300.0,15.9997,16.0226,15.992,16.0226,253300.0
2010-09-01 10:40:00,20.97,20.97,20.87,20.94,247000.0,16.0226,16.0226,15.9462,15.9997,247000.0
2010-09-01 10:50:00,20.94,21.0,20.93,20.97,230500.0,15.9997,16.0455,15.992,16.0226,230500.0
2010-09-01 11:00:00,20.97,20.99,20.93,20.93,299400.0,16.0226,16.0379,15.992,15.992,299400.0
2010-09-01 11:10:00,20.93,20.99,20.92,20.99,172200.0,15.992,16.0379,15.9844,16.0379,172200.0
2010-09-01 11:20:00,20.99,21.04,20.98,21.04,169400.0,16.0379,16.0761,16.0302,16.0761,169400.0
2010-09-01 11:30:00,21.04,21.08,21.02,21.02,292800.0,16.0761,16.1066,16.0608,16.0608,292800.0
2010-09-01 11:40:00,21.02,21.08,21.01,21.03,215500.0,16.0608,16.1066,16.0532,16.0684,215500.0
2010-09-01 11:50:00,21.03,21.12,21.02,21.06,186200.0,16.0684,16.1372,16.0608,16.0914,186200.0
2010-09-01 12:00:00,21.07,21.08,20.99,21.01,161400.0,16.099,16.1066,16.0379,16.0532,161400.0
2010-09-01 12:10:00,21.01,21.07,21.0,21.06,139700.0,16.0532,16.099,16.0455,16.0914,139700.0
2010-09-01 12:20:00,21.06,21.07,21.02,21.03,193900.0,16.0914,16.099,16.0608,16.0684,193900.0
2010-09-01 12:30:00,21.03,21.04,20.96,20.98,147100.0,16.0684,16.0761,16.015,16.0302,147100.0
2010-09-01 12:40:00,20.98,21.0,20.96,20.96,57600.0,16.0302,16.0455,16.015,16.015,57600.0
2010-09-01 12:50:00,20.97,21.02,20.96,21.02,116300.0,16.0226,16.0608,16.015,16.0608,116300.0
2010-09-01 13:00:00,21.02,21.04,20.99,21.03,74800.0,16.0608,16.0761,16.0379,16.0684,74800.0
2010-09-01 13:10:00,21.03,21.05,21.02,21.02,47700.0,16.0684,16.0837,16.0608,16.0608,47700.0
2010-09-01 13:20:00,21.02,21.03,20.98,20.99,100200.0,16.0608,16.0684,16.0302,16.0379,100200.0
2010-09-01 13:30:00,21.0,21.0,20.98,21.0,143400.0,16.0455,16.0455,16.0302,16.0455,143400.0
2010-09-01 13:40:00,21.0,21.04,20.99,21.04,113000.0,16.0455,16.0761,16.0379,16.0761,113000.0
2010-09-01 13:50:00,21.03,21.04,20.99,21.01,185900.0,16.0684,16.0761,16.0379,16.0532,185900.0
2010-09-01 14:00:00,21.01,21.07,21.0,21.03,179200.0,16.0532,16.099,16.0455,16.0684,179200.0
2010-09-01 14:10:00,21.02,21.05,21.01,21.05,159000.0,16.0608,16.0837,16.0532,16.0837,159000.0
2010-09-01 14:20:00,21.05,21.08,21.04,21.08,258600.0,16.0837,16.1066,16.0761,16.1066,258600.0
2010-09-01 14:30:00,21.08,21.1,21.03,21.05,232800.0,16.1066,16.1219,16.0684,16.0837,232800.0
2010-09-01 14:40:00,21.04,21.08,21.04,21.06,155300.0,16.0761,16.1066,16.0761,16.0914,155300.0
2010-09-01 14:50:00,21.07,21.11,21.06,21.08,352800.0,16.099,16.1296,16.0914,16.1066,352800.0
2010-09-01 15:00:00,21.09,21.14,21.07,21.13,283300.0,16.1143,16.1525,16.099,16.1449,283300.0
2010-09-01 15:10:00,21.13,21.18,21.13,21.17,405400.0,16.1449,16.1831,16.1449,16.1754,405400.0
2010-09-01 15:20:00,21.17,21.19,21.13,21.17,1026000.0,16.1754,16.1907,16.1449,16.1754,1026000.0
2010-09-01 15:30:00,21.16,21.23,21.14,21.19,973200.0,16.1678,16.2213,16.1525,16.1907,973200.0
2010-09-01 15:40:00,21.2,21.29,21.19,21.24,1032400.0,16.1983,16.2671,16.1907,16.2289,1032400.0
2010-09-01 15:50:00,21.25,21.27,21.21,21.23,1174400.0,16.2365,16.2518,16.206,16.2213,1174400.0
2010-09-02 09:30:00,21.33,21.65,21.28,21.63,703700.0,16.2977,16.5422,16.2595,16.5269,703700.0
2010-09-02 09:40:00,21.64,21.65,21.48,21.65,589200.0,16.5345,16.5422,16.4123,16.5422,589200.0
2010-09-02 09:50:00,21.65,21.68,21.59,21.65,369700.0,16.5422,16.5651,16.4963,16.5422,369700.0
2010-09-02 10:00:00,21.66,21.75,21.66,21.72,611600.0,16.5498,16.6186,16.5498,16.5957,611600.0
2010-09-02 10:10:00,21.71,21.8,21.7,21.78,776800.0,16.588,16.6568,16.5804,16.6415,776800.0
2010-09-02 10:20:00,21.78,21.88,21.75,21.86,789800.0,16.6415,16.7179,16.6186,16.7026,789800.0
2010-09-02 10:30:00,21.86,21.95,21.84,21.91,1534000.0,16.7026,16.7714,16.6873,16.7408,1534000.0
2010-09-02 10:40:00,21.92,21.94,21.87,21.9,335000.0,16.7485,16.7638,16.7103,16.7332,335000.0
2010-09-02 10:50:00,21.91,21.94,21.89,21.93,378900.0,16.7408,16.7638,16.7255,16.7561,378900.0
2010-09-02 11:00:00,21.94,21.96,21.87,21.87,311200.0,16.7638,16.779,16.7103,16.7103,311200.0
2010-09-02 11:10:00,21.87,21.94,21.86,21.93,275100.0,16.7103,16.7638,16.7026,16.7561,275100.0
2010-09-02 11:20:00,21.93,21.97,21.92,21.97,377800.0,16.7561,16.7867,16.7485,16.7867,377800.0
2010-09-02 11:30:00,21.97,22.0,21.93,21.99,770800.0,16.7867,16.8096,16.7561,16.802,770800.0
2010-09-02 11:40:00,21.98,22.02,21.98,22.0,388500.0,16.7943,16.8249,16.7943,16.8096,388500.0
2010-09-02 11:50:00,22.0,22.1,22.0,22.04,409000.0,16.8096,16.886,16.8096,16.8402,409000.0
2010-09-02 12:00:00,22.04,22.05,21.97,21.99,363500.0,16.8402,16.8478,16.7867,16.802,363500.0
2010-09-02 12:10:00,22.0,22.03,21.98,21.99,455900.0,16.8096,16.8325,16.7943,16.802,455900.0
2010-09-02 12:20:00,21.99,22.0,21.94,21.95,343700.0,16.802,16.8096,16.7638,16.7714,343700.0
2010-09-02 12:30:00,21.95,21.96,21.9,21.93,308200.0,16.7714,16.779,16.7332,16.7561,308200.0
2010-09-02 12:40:00,21.93,21.96,21.91,21.92,461500.0,16.7561,16.779,16.7408,16.7485,461500.0
2010-09-02 12:50:00,21.92,21.92,21.81,21.87,365500.0,16.7485,16.7485,16.6644,16.7103,365500.0
2010-09-02 13:00:00,21.87,21.89,21.81,21.84,617300.0,16.7103,16.7255,16.6644,16.6873,617300.0
2010-09-02 13:10:00,21.83,21.84,21.76,21.79,197100.0,16.6797,16.6873,16.6262,16.6491,197100.0
2010-09-02 13:20:00,21.79,21.83,21.78,21.82,260300.0,16.6491,16.6797,16.6415,16.6721,260300.0
2010-09-02 13:30:00,21.81,21.82,21.79,21.8,160000.0,16.6644,16.6721,16.6491,16.6568,160000.0
2010-09-02 13:40:00,21.8,21.81,21.77,21.77,189900.0,16.6568,16.6644,16.6339,16.6339,189900.0
2010-09-02 13:50:00,21.77,21.83,21.77,21.81,195300.0,16.6339,16.6797,16.6339,16.6644,195300.0
2010-09-02 14:00:00,21.82,21.87,21.82,21.86,129700.0,16.6721,16.7103,16.6721,16.7026,129700.0
2010-09-02 14:10:00,21.87,21.91,21.86,21.9,185100.0,16.7103,16.7408,16.7026,16.7332,185100.0
2010-09-02 14:20:00,21.9,21.91,21.87,21.88,218000.0,16.7332,16.7408,16.7103,16.7179,218000.0
2010-09-02 14:30:00,21.88,21.91,21.87,21.9,267200.0,16.7179,16.7408,16.7103,16.7332,267200.0
2010-09-02 14:40:00,21.9,21.91,21.88,21.89,222500.0,16.7332,16.7408,16.7179,16.7255,222500.0
2010-09-02 14:50:00,21.89,21.91,21.86,21.9,224900.0,16.7255,16.7408,16.7026,16.7332,224900.0
2010-09-02 15:00:00,21.91,21.98,21.91,21.97,324700.0,16.7408,16.7943,16.7408,16.7867,324700.0
2010-09-02 15:10:00,21.96,21.99,21.95,21.95,255900.0,16.779,16.802,16.7714,16.7714,255900.0
2010-09-02 15:20:00,21.95,21.99,21.95,21.97,387100.0,16.7714,16.802,16.7714,16.7867,387100.0
2010-09-02 15:30:00,21.98,22.01,21.97,22.0,522300.0,16.7943,16.8172,16.7867,16.8096,522300.0
2010-09-02 15:40:00,22.0,22.04,21.95,21.95,1269500.0,16.8096,16.8402,16.7714,16.7714,1269500.0
2010-09-02 15:50:00,21.95,21.97,21.93,21.94,1069700.0,16.7714,16.7867,16.7561,16.7638,1069700.0
2010-09-03 09:30:00,22.31,22.49,22.28,22.48,641900.0,17.0465,17.184,17.0235,17.1764,641900.0
2010-09-03 09:40:00,22.48,22.5,22.29,22.3,577900.0,17.1764,17.1916,17.0312,17.0388,577900.0
2010-09-03 09:50:00,22.3,22.32,22.21,22.24,501800.0,17.0388,17.0541,16.9701,16.993,501800.0
2010-09-03 10:00:00,22.23,22.24,21.97,21.97,848700.0,16.9853,16.993,16.7867,16.7867,848700.0
2010-09-03 10:10:00,21.97,22.01,21.9,21.94,543800.0,16.7867,16.8172,16.7332,16.7638,543800.0
2010-09-03 10:20:00,21.95,21.98,21.87,21.94,617700.0,16.7714,16.7943,16.7103,16.7638,617700.0
2010-09-03 10:30:00,21.94,21.94,21.83,21.91,394700.0,16.7638,16.7638,16.6797,16.7408,394700.0
2010-09-03 10:40:00,21.92,21.96,21.87,21.88,317100.0,16.7485,16.779,16.7103,16.7179,317100.0
2010-09-03 10:50:00,21.88,21.88,21.74,21.8,311500.0,16.7179,16.7179,16.6109,16.6568,311500.0
2010-09-03 11:00:00,21.8,21.86,21.76,21.85,264300.0,16.6568,16.7026,16.6262,16.695,264300.0
2010-09-03 11:10:00,21.85,21.9,21.81,21.89,323500.0,16.695,16.7332,16.6644,16.7255,323500.0
2010-09-03 11:20:00,21.89,21.89,21.79,21.79,178000.0,16.7255,16.7255,16.6491,16.6491,178000.0
2010-09-03 11:30:00,21.8,21.85,21.77,21.83,261000.0,16.6568,16.695,16.6339,16.6797,261000.0
2010-09-03 11:40:00,21.83,21.88,21.82,21.84,127400.0,16.6797,16.7179,16.6721,16.6873,127400.0
2010-09-03 11:50:00,21.85,21.87,21.8,21.84,199700.0,16.695,16.7103,16.6568,16.6873,199700.0
2010-09-03 12:00:00,21.84,21.86,21.83,21.85,190000.0,16.6873,16.7026,16.6797,16.695,190000.0
2010-09-03 12:10:00,21.85,21.88,21.84,21.86,81300.0,16.695,16.7179,16.6873,16.7026,81300.0
2010-09-03 12:20:00,21.86,21.89,21.86,21.89,98100.0,16.7026,16.7255,16.7026,16.7255,98100.0
2010-09-03 12:30:00,21.89,21.91,21.87,21.89,253300.0,16.7255,16.7408,16.7103,16.7255,253300.0
2010-09-03 12:40:00,21.89,21.89,21.85,21.87,102600.0,16.7255,16.7255,16.695,16.7103,102600.0
2010-09-03 12:50:00,21.86,21.95,21.86,21.92,209900.0,16.7026,16.7714,16.7026,16.7485,209900.0
2010-09-03 13:00:00,21.93,21.93,21.87,21.88,160000.0,16.7561,16.7561,16.7103,16.7179,160000.0
2010-09-03 13:10:00,21.88,21.93,21.87,21.93,116300.0,16.7179,16.7561,16.7103,16.7561,116300.0
2010-09-03 13:20:00,21.92,21.93,21.88,21.88,116700.0,16.7485,16.7561,16.7179,16.7179,116700.0
2010-09-03 13:30:00,21.89,21.94,21.87,21.93,266300.0,16.7255,16.7638,16.7103,16.7561,266300.0
2010-09-03 13:40:00,21.93,21.95,21.91,21.92,151600.0,16.7561,16.7714,16.7408,16.7485,151600.0
2010-09-03 13:50:00,21.92,21.96,21.92,21.94,107700.0,16.7485,16.779,16.7485,16.7638,107700.0
2010-09-03 14:00:00,21.94,21.96,21.89,21.9,254400.0,16.7638,16.779,16.7255,16.7332,254400.0
2010-09-03 14:10:00,21.89,21.9,21.86,21.89,142600.0,16.7255,16.7332,16.7026,16.7255,142600.0
2010-09-03 14:20:00,21.88,21.91,21.88,21.91,128700.0,16.7179,16.7408,16.7179,16.7408,128700.0
2010-09-03 14:30:00,21.91,21.92,21.88,21.89,154700.0,16.7408,16.7485,16.7179,16.7255,154700.0
2010-09-03 14:40:00,21.89,21.9,21.86,21.86,148500.0,16.7255,16.7332,16.7026,16.7026,148500.0
2010-09-03 14:50:00,21.87,21.88,21.86,21.86,133200.0,16.7103,16.7179,16.7026,16.7026,133200.0
2010-09-03 15:00:00,21.86,21.88,21.84,21.87,142700.0,16.7026,16.7179,16.6873,16.7103,142700.0
2010-09-03 15:10:00,21.87,21.89,21.87,21.89,105200.0,16.7103,16.7255,16.7103,16.7255,105200.0
2010-09-03 15:20:00,21.89,21.92,21.89,21.92,227800.0,16.7255,16.7485,16.7255,16.7485,227800.0
2010-09-03 15:30:00,21.92,21.94,21.88,21.9,378400.0,16.7485,16.7638,16.7179,16.7332,378400.0
2010-09-03 15:40:00,21.91,21.97,21.9,21.95,473500.0,16.7408,16.7867,16.7332,16.7714,473500.0
2010-09-03 15:50:00,21.94,21.98,21.9,21.98,770800.0,16.7638,16.7943,16.7332,16.7943,770800.0
2010-09-07 09:30:00,21.79,21.84,21.74,21.79,318200.0,16.6491,16.6873,16.6109,16.6491,318200.0
2010-09-07 09:40:00,21.79,21.84,21.72,21.74,331600.0,16.6491,16.6873,16.5957,16.6109,331600.0
2010-09-07 09:50:00,21.74,21.76,21.67,21.69,324400.0,16.6109,16.6262,16.5575,16.5727,324400.0
2010-09-07 10:00:00,21.69,21.73,21.68,21.72,254900.0,16.5727,16.6033,16.5651,16.5957,254900.0
2010-09-07 10:10:00,21.71,21.72,21.65,21.7,210300.0,16.588,16.5957,16.5422,16.5804,210300.0
2010-09-07 10:20:00,21.7,21.72,21.63,21.69,235400.0,16.5804,16.5957,16.5269,16.5727,235400.0
2010-09-07 10:30:00,21.69,21.72,21.66,21.72,293500.0,16.5727,16.5957,16.5498,16.5957,293500.0
2010-09-07 10:40:00,21.72,21.76,21.67,21.67,198500.0,16.5957,16.6262,16.5575,16.5575,198500.0
2010-09-07 10:50:00,21.67,21.67,21.59,21.64,213700.0,16.5575,16.5575,16.4963,16.5345,213700.0
2010-09-07 11:00:00,21.64,21.67,21.59,21.62,200800.0,16.5345,16.5575,16.4963,16.5192,200800.0
2010-09-07 11:10:00,21.63,21.65,21.58,21.61,154900.0,16.5269,16.5422,16.4887,16.5116,154900.0
2010-09-07 11:20:00,21.62,21.68,21.62,21.68,123400.0,16.5192,16.5651,16.5192,16.5651,123400.0
2010-09-07 11:30:00,21.68,21.7,21.62,21.65,153900.0,16.5651,16.5804,16.5192,16.5422,153900.0
2010-09-07 11:40:00,21.65,21.65,21.61,21.64,133100.0,16.5422,16.5422,16.5116,16.5345,133100.0
2010-09-07 11:50:00,21.64,21.67,21.58,21.66,184400.0,16.5345,16.5575,16.4887,16.5498,184400.0
2010-09-07 12:00:00,21.65,21.66,21.62,21.64,129300.0,16.5422,16.5498,16.5192,16.5345,129300.0
2010-09-07 12:10:00,21.64,21.68,21.62,21.66,143000.0,16.5345,16.5651,16.5192,16.5498,143000.0
2010-09-07 12:20:00,21.66,21.67,21.61,21.63,98100.0,16.5498,16.5575,16.5116,16.5269,98100.0
2010-09-07 12:30:00,21.63,21.63,21.57,21.6,118600.0,16.5269,16.5269,16.481,16.504,118600.0
2010-09-07 12:40:00,21.59,21.62,21.57,21.6,105700.0,16.4963,16.5192,16.481,16.504,105700.0
2010-09-07 12:50:00,21.6,21.6,21.55,21.59,150100.0,16.504,16.504,16.4658,16.4963,150100.0
2010-09-07 13:00:00,21.59,21.64,21.56,21.64,122700.0,16.4963,16.5345,16.4734,16.5345,122700.0
2010-09-07 13:10:00,21.64,21.67,21.61,21.61,168300.0,16.5345,16.5575,16.5116,16.5116,168300.0
2010-09-07 13:20:00,21.61,21.62,21.58,21.62,140300.0,16.5116,16.5192,16.4887,16.5192,140300.0
2010-09-07 13:30:00,21.62,21.66,21.61,21.66,111800.0,16.5192,16.5498,16.5116,16.5498,111800.0
2010-09-07 13:40:00,21.66,21.69,21.63,21.66,82300.0,16.5498,16.5727,16.5269,16.5498,82300.0
2010-09-07 13:50:00,21.65,21.67,21.64,21.66,71500.0,16.5422,16.5575,16.5345,16.5498,71500.0
2010-09-07 14:00:00,21.67,21.67,21.62,21.62,95300.0,16.5575,16.5575,16.5192,16.5192,95300.0
2010-09-07 14:10:00,21.63,21.67,21.61,21.63,140200.0,16.5269,16.5575,16.5116,16.5269,140200.0
2010-09-07 14:20:00,21.62,21.63,21.6,21.6,89200.0,16.5192,16.5269,16.504,16.504,89200.0
2010-09-07 14:30:00,21.6,21.61,21.56,21.56,182700.0,16.504,16.5116,16.4734,16.4734,182700.0
2010-09-07 14:40:00,21.56,21.58,21.53,21.55,273300.0,16.4734,16.4887,16.4505,16.4658,273300.0
2010-09-07 14:50:00,21.56,21.56,21.47,21.49,255000.0,16.4734,16.4734,16.4046,16.4199,255000.0
2010-09-07 15:00:00,21.5,21.57,21.48,21.55,241000.0,16.4276,16.481,16.4123,16.4658,241000.0
2010-09-07 15:10:00,21.56,21.57,21.53,21.57,194200.0,16.4734,16.481,16.4505,16.481,194200.0
2010-09-07 15:20:00,21.56,21.57,21.52,21.56,239200.0,16.4734,16.481,16.4428,16.4734,239200.0
2010-09-07 15:30:00,21.57,21.6,21.55,21.59,301900.0,16.481,16.504,16.4658,16.4963,301900.0
2010-09-07 15:40:00,21.59,21.61,21.57,21.58,318400.0,16.4963,16.5116,16.481,16.4887,318400.0
2010-09-07 15:50:00,21.58,21.58,21.48,21.52,749500.0,16.4887,16.4887,16.4123,16.4428,749500.0
2010-09-08 09:30:00,21.47,21.63,21.45,21.61,236200.0,16.4046,16.5269,16.3894,16.5116,236200.0
2010-09-08 09:40:00,21.62,21.7,21.58,21.67,254300.0,16.5192,16.5804,16.4887,16.5575,254300.0
2010-09-08 09:50:00,21.66,21.67,21.59,21.63,159800.0,16.5498,16.5575,16.4963,16.5269,159800.0
2010-09-08 10:00:00,21.64,21.7,21.6,21.62,203300.0,16.5345,16.5804,16.504,16.5192,203300.0
2010-09-08 10:10:00,21.63,21.68,21.61,21.62,148600.0,16.5269,16.5651,16.5116,16.5192,148600.0
2010-09-08 10:20:00,21.61,21.67,21.61,21.62,108100.0,16.5116,16.5575,16.5116,16.5192,108100.0
2010-09-08 10:30:00,21.62,21.69,21.62,21.68,150300.0,16.5192,16.5727,16.5192,16.5651,150300.0
2010-09-08 10:40:00,21.67,21.68,21.6,21.6,197500.0,16.5575,16.5651,16.504,16.504,197500.0
2010-09-08 10:50:00,21.61,21.61,21.55,21.55,372700.0,16.5116,16.5116,16.4658,16.4658,372700.0
2010-09-08 11:00:00,21.55,21.61,21.55,21.59,151100.0,16.4658,16.5116,16.4658,16.4963,151100.0
2010-09-08 11:10:00,21.59,21.64,21.57,21.63,206200.0,16.4963,16.5345,16.481,16.5269,206200.0
2010-09-08 11:20:00,21.63,21.63,21.54,21.54,150700.0,16.5269,16.5269,16.4581,16.4581,150700.0
2010-09-08 11:30:00,21.55,21.55,21.45,21.46,280300.0,16.4658,16.4658,16.3894,16.397,280300.0
2010-09-08 11:40:00,21.46,21.52,21.44,21.51,289200.0,16.397,16.4428,16.3817,16.4352,289200.0
2010-09-08 11:50:00,21.51,21.53,21.48,21.53,163100.0,16.4352,16.4505,16.4123,16.4505,163100.0
2010-09-08 12:00:00,21.53,21.59,21.52,21.59,153300.0,16.4505,16.4963,16.4428,16.4963,153300.0
2010-09-08 12:10:00,21.59,21.62,21.58,21.6,86100.0,16.4963,16.5192,16.4887,16.504,86100.0
2010-09-08 12:20:00,21.6,21.63,21.56,21.63,263700.0,16.504,16.5269,16.4734,16.5269,263700.0
2010-09-08 12:30:00,21.63,21.64,21.61,21.63,68600.0,16.5269,16.5345,16.5116,16.5269,68600.0
2010-09-08 12:40:00,21.62,21.68,21.62,21.64,108500.0,16.5192,16.5651,16.5192,16.5345,108500.0
2010-09-08 12:50:00,21.65,21.65,21.6,21.61,59500.0,16.5422,16.5422,16.504,16.5116,59500.0
2010-09-08 13:00:00,21.6,21.61,21.54,21.57,66200.0,16.504,16.5116,16.4581,16.481,66200.0
2010-09-08 13:10:00,21.57,21.59,21.56,21.57,57800.0,16.481,16.4963,16.4734,16.481,57800.0
2010-09-08 13:20:00,21.56,21.6,21.55,21.58,266500.0,16.4734,16.504,16.4658,16.4887,266500.0
2010-09-08 13:30:00,21.59,21.6,21.56,21.56,39400.0,16.4963,16.504,16.4734,16.4734,39400.0
2010-09-08 13:40:00,21.56,21.56,21.5,21.52,131000.0,16.4734,16.4734,16.4276,16.4428,131000.0
2010-09-08 13:50:00,21.51,21.55,21.5,21.55,128400.0,16.4352,16.4658,16.4276,16.4658,128400.0
2010-09-08 14:00:00,21.54,21.54,21.49,21.5,327100.0,16.4581,16.4581,16.4199,16.4276,327100.0
2010-09-08 14:10:00,21.5,21.58,21.5,21.57,268700.0,16.4276,16.4887,16.4276,16.481,268700.0
2010-09-08 14:20:00,21.56,21.6,21.55,21.55,114300.0,16.4734,16.504,16.4658,16.4658,114300.0
2010-09-08 14:30:00,21.55,21.57,21.53,21.54,148300.0,16.4658,16.481,16.4505,16.4581,148300.0
2010-09-08 14:40:00,21.55,21.61,21.54,21.6,173700.0,16.4658,16.5116,16.4581,16.504,173700.0
2010-09-08 14:50:00,21.6,21.64,21.6,21.61,237700.0,16.504,16.5345,16.504,16.5116,237700.0
2010-09-08 15:00:00,21.61,21.65,21.6,21.62,140100.0,16.5116,16.5422,16.504,16.5192,140100.0
2010-09-08 15:10:00,21.62,21.63,21.59,21.61,215600.0,16.5192,16.5269,16.4963,16.5116,215600.0
2010-09-08 15:20:00,21.6,21.65,21.6,21.61,283200.0,16.504,16.5422,16.504,16.5116,283200.0
2010-09-08 15:30:00,21.61,21.68,21.6,21.66,194000.0,16.5116,16.5651,16.504,16.5498,194000.0
2010-09-08 15:40:00,21.67,21.67,21.53,21.53,469500.0,16.5575,16.5575,16.4505,16.4505,469500.0
2010-09-08 15:50:00,21.53,21.56,21.51,21.55,757400.0,16.4505,16.4734,16.4352,16.4658,757400.0
2010-09-09 09:30:00,21.72,21.84,21.72,21.83,220800.0,16.5957,16.6873,16.5957,16.6797,220800.0
2010-09-09 09:40:00,21.82,21.82,21.68,21.69,229600.0,16.6721,16.6721,16.5651,16.5727,229600.0
2010-09-09 09:50:00,21.69,21.75,21.65,21.66,333100.0,16.5727,16.6186,16.5422,16.5498,333100.0
2010-09-09 10:00:00,21.66,21.66,21.59,21.6,392800.0,16.5498,16.5498,16.4963,16.504,392800.0
2010-09-09 10:10:00,21.6,21.61,21.56,21.59,192200.0,16.504,16.5116,16.4734,16.4963,192200.0
2010-09-09 10:20:00,21.59,21.65,21.58,21.65,109100.0,16.4963,16.5422,16.4887,16.5422,109100.0
2010-09-09 10:30:00,21.65,21.65,21.57,21.6,123100.0,16.5422,16.5422,16.481,16.504,123100.0
2010-09-09 10:40:00,21.6,21.61,21.58,21.59,89100.0,16.504,16.5116,16.4887,16.4963,89100.0
2010-09-09 10:50:00,21.59,21.6,21.55,21.55,170800.0,16.4963,16.504,16.4658,16.4658,170800.0
2010-09-09 11:00:00,21.55,21.6,21.55,21.58,165400.0,16.4658,16.504,16.4658,16.4887,165400.0
2010-09-09 11:10:00,21.58,21.74,21.57,21.73,558700.0,16.4887,16.6109,16.481,16.6033,558700.0
2010-09-09 11:20:00,21.73,21.79,21.71,21.78,131200.0,16.6033,16.6491,16.588,16.6415,131200.0
2010-09-09 11:30:00,21.78,21.81,21.75,21.77,123900.0,16.6415,16.6644,16.6186,16.6339,123900.0
2010-09-09 11:40:00,21.77,21.79,21.75,21.76,69100.0,16.6339,16.6491,16.6186,16.6262,69100.0
2010-09-09 11:50:00,21.75,21.78,21.75,21.76,90200.0,16.6186,16.6415,16.6186,16.6262,90200.0
2010-09-09 12:00:00,21.76,21.78,21.75,21.77,199100.0,16.6262,16.6415,16.6186,16.6339,199100.0
2010-09-09 12:10:00,21.77,21.77,21.71,21.71,67100.0,16.6339,16.6339,16.588,16.588,67100.0
2010-09-09 12:20:00,21.71,21.76,21.7,21.74,140500.0,16.588,16.6262,16.5804,16.6109,140500.0
2010-09-09 12:30:00,21.74,21.75,21.7,21.73,113600.0,16.6109,16.6186,16.5804,16.6033,113600.0
2010-09-09 12:40:00,21.73,21.73,21.61,21.61,133700.0,16.6033,16.6033,16.5116,16.5116,133700.0
2010-09-09 12:50:00,21.61,21.64,21.55,21.55,149300.0,16.5116,16.5345,16.4658,16.4658,149300.0
2010-09-09 13:00:00,21.56,21.62,21.55,21.59,120500.0,16.4734,16.5192,16.4658,16.4963,120500.0
2010-09-09 13:10:00,21.59,21.59,21.5,21.56,86200.0,16.4963,16.4963,16.4276,16.4734,86200.0
2010-09-09 13:20:00,21.56,21.58,21.53,21.54,91300.0,16.4734,16.4887,16.4505,16.4581,91300.0
2010-09-09 13:30:00,21.53,21.59,21.51,21.59,179800.0,16.4505,16.4963,16.4352,16.4963,179800.0
2010-09-09 13:40:00,21.58,21.66,21.58,21.66,194500.0,16.4887,16.5498,16.4887,16.5498,194500.0
2010-09-09 13:50:00,21.65,21.68,21.53,21.57,102300.0,16.5422,16.5651,16.4505,16.481,102300.0
2010-09-09 14:00:00,21.56,21.6,21.55,21.56,165700.0,16.4734,16.504,16.4658,16.4734,165700.0
2010-09-09 14:10:00,21.56,21.58,21.53,21.58,210300.0,16.4734,16.4887,16.4505,16.4887,210300.0
2010-09-09 14:20:00,21.57,21.59,21.55,21.58,116600.0,16.481,16.4963,16.4658,16.4887,116600.0
2010-09-09 14:30:00,21.57,21.61,21.56,21.59,119900.0,16.481,16.5116,16.4734,16.4963,119900.0
2010-09-09 14:40:00,21.59,21.61,21.57,21.61,110000.0,16.4963,16.5116,16.481,16.5116,110000.0
2010-09-09 14:50:00,21.61,21.64,21.58,21.62,117900.0,16.5116,16.5345,16.4887,16.5192,117900.0
2010-09-09 15:00:00,21.62,21.63,21.6,21.61,80300.0,16.5192,16.5269,16.504,16.5116,80300.0
2010-09-09 15:10:00,21.61,21.63,21.6,21.61,121300.0,16.5116,16.5269,16.504,16.5116,121300.0
2010-09-09 15:20:00,21.61,21.64,21.61,21.62,151800.0,16.5116,16.5345,16.5116,16.5192,151800.0
2010-09-09 15:30:00,21.62,21.65,21.6,21.65,226800.0,16.5192,16.5422,16.504,16.5422,226800.0
2010-09-09 15:40:00,21.65,21.66,21.58,21.6,211900.0,16.5422,16.5498,16.4887,16.504,211900.0
2010-09-09 15:50:00,21.61,21.61,21.55,21.57,418000.0,16.5116,16.5116,16.4658,16.481,418000.0
2010-09-10 09:30:00,21.57,21.72,21.57,21.61,253200.0,16.481,16.5957,16.481,16.5116,253200.0
2010-09-10 09:40:00,21.62,21.68,21.58,21.67,379700.0,16.5192,16.5651,16.4887,16.5575,379700.0
2010-09-10 09:50:00,21.68,21.81,21.67,21.72,213800.0,16.5651,16.6644,16.5575,16.5957,213800.0
2010-09-10 10:00:00,21.72,21.75,21.66,21.72,185000.0,16.5957,16.6186,16.5498,16.5957,185000.0
2010-09-10 10:10:00,21.72,21.76,21.67,21.74,176200.0,16.5957,16.6262,16.5575,16.6109,176200.0
2010-09-10 10:20:00,21.75,21.78,21.72,21.73,103100.0,16.6186,16.6415,16.5957,16.6033,103100.0
2010-09-10 10:30:00,21.74,21.78,21.73,21.73,132100.0,16.6109,16.6415,16.6033,16.6033,132100.0
2010-09-10 10:40:00,21.73,21.74,21.68,21.7,133900.0,16.6033,16.6109,16.5651,16.5804,133900.0
2010-09-10 10:50:00,21.7,21.74,21.66,21.7,148000.0,16.5804,16.6109,16.5498,16.5804,148000.0
2010-09-10 11:00:00,21.7,21.7,21.65,21.68,171700.0,16.5804,16.5804,16.5422,16.5651,171700.0
2010-09-10 11:10:00,21.68,21.69,21.61,21.63,117400.0,16.5651,16.5727,16.5116,16.5269,117400.0
2010-09-10 11:20:00,21.63,21.69,21.62,21.68,82800.0,16.5269,16.5727,16.5192,16.5651,82800.0
2010-09-10 11:30:00,21.68,21.68,21.59,21.59,108400.0,16.5651,16.5651,16.4963,16.4963,108400.0
2010-09-10 11:40:00,21.59,21.63,21.56,21.57,135700.0,16.4963,16.5269,16.4734,16.481,135700.0
2010-09-10 11:50:00,21.57,21.59,21.53,21.57,106600.0,16.481,16.4963,16.4505,16.481,106600.0
2010-09-10 12:00:00,21.56,21.57,21.51,21.51,47500.0,16.4734,16.481,16.4352,16.4352,47500.0
2010-09-10 12:10:00,21.51,21.58,21.51,21.56,126600.0,16.4352,16.4887,16.4352,16.4734,126600.0
2010-09-10 12:20:00,21.56,21.6,21.55,21.59,54700.0,16.4734,16.504,16.4658,16.4963,54700.0
2010-09-10 12:30:00,21.59,21.59,21.55,21.57,81300.0,16.4963,16.4963,16.4658,16.481,81300.0
2010-09-10 12:40:00,21.58,21.62,21.57,21.61,84800.0,16.4887,16.5192,16.481,16.5116,84800.0
2010-09-10 12:50:00,21.61,21.62,21.58,21.58,98800.0,16.5116,16.5192,16.4887,16.4887,98800.0
2010-09-10 13:00:00,21.58,21.61,21.57,21.6,74500.0,16.4887,16.5116,16.481,16.504,74500.0
2010-09-10 13:10:00,21.59,21.63,21.56,21.6,105600.0,16.4963,16.5269,16.4734,16.504,105600.0
2010-09-10 13:20:00,21.6,21.61,21.57,21.6,94300.0,16.504,16.5116,16.481,16.504,94300.0
2010-09-10 13:30:00,21.6,21.64,21.59,21.61,50300.0,16.504,16.5345,16.4963,16.5116,50300.0
2010-09-10 13:40:00,21.62,21.62,21.6,21.6,85200.0,16.5192,16.5192,16.504,16.504,85200.0
2010-09-10 13:50:00,21.6,21.61,21.56,21.58,44700.0,16.504,16.5116,16.4734,16.4887,44700.0
2010-09-10 14:00:00,21.57,21.63,21.57,21.62,85400.0,16.481,16.5269,16.481,16.5192,85400.0
2010-09-10 14:10:00,21.61,21.63,21.59,21.59,97000.0,16.5116,16.5269,16.4963,16.4963,97000.0
2010-09-10 14:20:00,21.59,21.65,21.58,21.64,111200.0,16.4963,16.5422,16.4887,16.5345,111200.0
2010-09-10 14:30:00,21.64,21.64,21.6,21.61,85400.0,16.5345,16.5345,16.504,16.5116,85400.0
2010-09-10 14:40:00,21.61,21.66,21.6,21.63,105900.0,16.5116,16.5498,16.504,16.5269,105900.0
2010-09-10 14:50:00,21.63,21.64,21.62,21.64,58500.0,16.5269,16.5345,16.5192,16.5345,58500.0
2010-09-10 15:00:00,21.63,21.65,21.62,21.62,151800.0,16.5269,16.5422,16.5192,16.5192,151800.0
2010-09-10 15:10:00,21.62,21.63,21.61,21.61,137300.0,16.5192,16.5269,16.5116,16.5116,137300.0
2010-09-10 15:20:00,21.61,21.62,21.59,21.59,255600.0,16.5116,16.5192,16.4963,16.4963,255600.0
2010-09-10 15:30:00,21.59,21.62,21.56,21.57,325500.0,16.4963,16.5192,16.4734,16.481,325500.0
2010-09-10 15:40:00,21.56,21.6,21.54,21.55,590000.0,16.4734,16.504,16.4581,16.4658,590000.0
2010-09-10 15:50:00,21.55,21.56,21.5,21.53,798100.0,16.4658,16.4734,16.4276,16.4505,798100.0
2010-09-13 09:30:00,21.68,21.9,21.67,21.89,178600.0,16.5651,16.7332,16.5575,16.7255,178600.0
2010-09-13 09:40:00,21.89,21.95,21.86,21.92,202200.0,16.7255,16.7714,16.7026,16.7485,202200.0
2010-09-13 09:50:00,21.92,21.97,21.86,21.87,165100.0,16.7485,16.7867,16.7026,16.7103,165100.0
2010-09-13 10:00:00,21.87,21.93,21.84,21.9,109800.0,16.7103,16.7561,16.6873,16.7332,109800.0
2010-09-13 10:10:00,21.91,21.92,21.85,21.85,152300.0,16.7408,16.7485,16.695,16.695,152300.0
2010-09-13 10:20:00,21.86,21.89,21.82,21.88,131400.0,16.7026,16.7255,16.6721,16.7179,131400.0
2010-09-13 10:30:00,21.88,21.91,21.87,21.88,135300.0,16.7179,16.7408,16.7103,16.7179,135300.0
2010-09-13 10:40:00,21.88,21.92,21.86,21.91,139100.0,16.7179,16.7485,16.7026,16.7408,139100.0
2010-09-13 10:50:00,21.91,21.92,21.83,21.85,148100.0,16.7408,16.7485,16.6797,16.695,148100.0
2010-09-13 11:00:00,21.85,21.87,21.81,21.81,87200.0,16.695,16.7103,16.6644,16.6644,87200.0
2010-09-13 11:10:00,21.81,21.82,21.77,21.8,151300.0,16.6644,16.6721,16.6339,16.6568,151300.0
2010-09-13 11:20:00,21.8,21.8,21.76,21.77,124300.0,16.6568,16.6568,16.6262,16.6339,124300.0
2010-09-13 11:30:00,21.77,21.77,21.72,21.75,138700.0,16.6339,16.6339,16.5957,16.6186,138700.0
2010-09-13 11:40:00,21.75,21.75,21.7,21.71,104400.0,16.6186,16.6186,16.5804,16.588,104400.0
2010-09-13 11:50:00,21.71,21.73,21.7,21.73,78400.0,16.588,16.6033,16.5804,16.6033,78400.0
2010-09-13 12:00:00,21.73,21.73,21.67,21.67,138100.0,16.6033,16.6033,16.5575,16.5575,138100.0
2010-09-13 12:10:00,21.67,21.68,21.62,21.63,72400.0,16.5575,16.5651,16.5192,16.5269,72400.0
2010-09-13 12:20:00,21.62,21.64,21.59,21.64,186000.0,16.5192,16.5345,16.4963,16.5345,186000.0
2010-09-13 12:30:00,21.63,21.67,21.62,21.64,101200.0,16.5269,16.5575,16.5192,16.5345,101200.0
2010-09-13 12:40:00,21.64,21.68,21.63,21.64,76700.0,16.5345,16.5651,16.5269,16.5345,76700.0
2010-09-13 12:50:00,21.64,21.64,21.59,21.6,65900.0,16.5345,16.5345,16.4963,16.504,65900.0
2010-09-13 13:00:00,21.61,21.64,21.6,21.61,137000.0,16.5116,16.5345,16.504,16.5116,137000.0
2010-09-13 13:10:00,21.62,21.62,21.61,21.61,27400.0,16.5192,16.5192,16.5116,16.5116,27400.0
2010-09-13 13:20:00,21.61,21.64,21.61,21.64,52400.0,16.5116,16.5345,16.5116,16.5345,52400.0
2010-09-13 13:30:00,21.63,21.67,21.61,21.64,234400.0,16.5269,16.5575,16.5116,16.5345,234400.0
2010-09-13 13:40:00,21.63,21.64,21.61,21.64,78200.0,16.5269,16.5345,16.5116,16.5345,78200.0
2010-09-13 13:50:00,21.63,21.64,21.61,21.64,71600.0,16.5269,16.5345,16.5116,16.5345,71600.0
2010-09-13 14:00:00,21.63,21.65,21.6,21.6,126400.0,16.5269,16.5422,16.504,16.504,126400.0
2010-09-13 14:10:00,21.6,21.62,21.59,21.61,63000.0,16.504,16.5192,16.4963,16.5116,63000.0
2010-09-13 14:20:00,21.62,21.63,21.58,21.63,125500.0,16.5192,16.5269,16.4887,16.5269,125500.0
2010-09-13 14:30:00,21.63,21.68,21.62,21.66,191800.0,16.5269,16.5651,16.5192,16.5498,191800.0
2010-09-13 14:40:00,21.67,21.69,21.66,21.66,122000.0,16.5575,16.5727,16.5498,16.5498,122000.0
2010-09-13 14:50:00,21.66,21.72,21.66,21.7,310400.0,16.5498,16.5957,16.5498,16.5804,310400.0
2010-09-13 15:00:00,21.71,21.72,21.69,21.69,113400.0,16.588,16.5957,16.5727,16.5727,113400.0
2010-09-13 15:10:00,21.69,21.71,21.69,21.7,140300.0,16.5727,16.588,16.5727,16.5804,140300.0
2010-09-13 15:20:00,21.69,21.75,21.69,21.74,291100.0,16.5727,16.6186,16.5727,16.6109,291100.0
2010-09-13 15:30:00,21.73,21.75,21.72,21.74,201000.0,16.6033,16.6186,16.5957,16.6109,201000.0
2010-09-13 15:40:00,21.75,21.75,21.72,21.72,406700.0,16.6186,16.6186,16.5957,16.5957,406700.0
2010-09-13 15:50:00,21.73,21.75,21.7,21.7,624800.0,16.6033,16.6186,16.5804,16.5804,624800.0
2010-09-14 09:30:00,21.68,21.78,21.6,21.67,325100.0,16.5651,16.6415,16.504,16.5575,325100.0
2010-09-14 09:40:00,21.66,21.66,21.44,21.52,456700.0,16.5498,16.5498,16.3817,16.4428,456700.0
2010-09-14 09:50:00,21.52,21.57,21.5,21.56,288100.0,16.4428,16.481,16.4276,16.4734,288100.0
2010-09-14 10:00:00,21.56,21.59,21.54,21.55,371600.0,16.4734,16.4963,16.4581,16.4658,371600.0
2010-09-14 10:10:00,21.56,21.6,21.55,21.59,422400.0,16.4734,16.504,16.4658,16.4963,422400.0
2010-09-14 10:20:00,21.59,21.66,21.58,21.66,327600.0,16.4963,16.5498,16.4887,16.5498,327600.0
2010-09-14 10:30:00,21.66,21.68,21.61,21.62,138200.0,16.5498,16.5651,16.5116,16.5192,138200.0
2010-09-14 10:40:00,21.61,21.7,21.61,21.68,165000.0,16.5116,16.5804,16.5116,16.5651,165000.0
2010-09-14 10:50:00,21.69,21.71,21.65,21.65,144200.0,16.5727,16.588,16.5422,16.5422,144200.0
2010-09-14 11:00:00,21.66,21.69,21.64,21.68,182900.0,16.5498,16.5727,16.5345,16.5651,182900.0
2010-09-14 11:10:00,21.69,21.76,21.67,21.75,272500.0,16.5727,16.6262,16.5575,16.6186,272500.0
2010-09-14 11:20:00,21.74,21.75,21.69,21.75,216700.0,16.6109,16.6186,16.5727,16.6186,216700.0
2010-09-14 11:30:00,21.74,21.76,21.71,21.73,157900.0,16.6109,16.6262,16.588,16.6033,157900.0
2010-09-14 11:40:00,21.73,21.75,21.71,21.74,253600.0,16.6033,16.6186,16.588,16.6109,253600.0
2010-09-14 11:50:00,21.74,21.76,21.67,21.73,239300.0,16.6109,16.6262,16.5575,16.6033,239300.0
2010-09-14 12:00:00,21.72,21.74,21.7,21.71,202100.0,16.5957,16.6109,16.5804,16.588,202100.0
2010-09-14 12:10:00,21.72,21.75,21.71,21.74,149700.0,16.5957,16.6186,16.588,16.6109,149700.0
2010-09-14 12:20:00,21.74,21.74,21.7,21.73,123500.0,16.6109,16.6109,16.5804,16.6033,123500.0
2010-09-14 12:30:00,21.72,21.76,21.72,21.75,172100.0,16.5957,16.6262,16.5957,16.6186,172100.0
2010-09-14 12:40:00,21.75,21.75,21.72,21.72,142900.0,16.6186,16.6186,16.5957,16.5957,142900.0
2010-09-14 12:50:00,21.73,21.76,21.72,21.74,159800.0,16.6033,16.6262,16.5957,16.6109,159800.0
2010-09-14 13:00:00,21.73,21.74,21.71,21.72,197100.0,16.6033,16.6109,16.588,16.5957,197100.0
2010-09-14 13:10:00,21.72,21.72,21.67,21.68,196000.0,16.5957,16.5957,16.5575,16.5651,196000.0
2010-09-14 13:20:00,21.69,21.69,21.62,21.66,245200.0,16.5727,16.5727,16.5192,16.5498,245200.0
2010-09-14 13:30:00,21.66,21.68,21.65,21.67,93400.0,16.5498,16.5651,16.5422,16.5575,93400.0
2010-09-14 13:40:00,21.67,21.67,21.59,21.62,156700.0,16.5575,16.5575,16.4963,16.5192,156700.0
2010-09-14 13:50:00,21.62,21.64,21.59,21.63,147300.0,16.5192,16.5345,16.4963,16.5269,147300.0
2010-09-14 14:00:00,21.63,21.64,21.62,21.63,98300.0,16.5269,16.5345,16.5192,16.5269,98300.0
2010-09-14 14:10:00,21.62,21.65,21.62,21.64,68000.0,16.5192,16.5422,16.5192,16.5345,68000.0
2010-09-14 14:20:00,21.63,21.66,21.62,21.63,171300.0,16.5269,16.5498,16.5192,16.5269,171300.0
2010-09-14 14:30:00,21.64,21.66,21.62,21.66,190000.0,16.5345,16.5498,16.5192,16.5498,190000.0
2010-09-14 14:40:00,21.66,21.66,21.61,21.62,180800.0,16.5498,16.5498,16.5116,16.5192,180800.0
2010-09-14 14:50:00,21.61,21.64,21.61,21.63,223100.0,16.5116,16.5345,16.5116,16.5269,223100.0
2010-09-14 15:00:00,21.63,21.64,21.62,21.63,116300.0,16.5269,16.5345,16.5192,16.5269,116300.0
2010-09-14 15:10:00,21.63,21.64,21.63,21.63,79500.0,16.5269,16.5345,16.5269,16.5269,79500.0
2010-09-14 15:20:00,21.63,21.66,21.63,21.66,198200.0,16.5269,16.5498,16.5269,16.5498,198200.0
2010-09-14 15:30:00,21.67,21.69,21.66,21.69,290300.0,16.5575,16.5727,16.5498,16.5727,290300.0
2010-09-14 15:40:00,21.68,21.69,21.56,21.6,878900.0,16.5651,16.5727,16.4734,16.504,878900.0
2010-09-14 15:50:00,21.6,21.6,21.53,21.53,784400.0,16.504,16.504,16.4505,16.4505,784400.0
2010-09-15 09:30:00,21.42,21.43,21.19,21.24,501000.0,16.3664,16.3741,16.1907,16.2289,501000.0
2010-09-15 09:40:00,21.25,21.28,21.2,21.24,324000.0,16.2365,16.2595,16.1983,16.2289,324000.0
2010-09-15 09:50:00,21.24,21.29,21.22,21.28,323300.0,16.2289,16.2671,16.2136,16.2595,323300.0
2010-09-15 10:00:00,21.28,21.34,21.27,21.31,175900.0,16.2595,16.3053,16.2518,16.2824,175900.0
2010-09-15 10:10:00,21.32,21.45,21.3,21.44,295700.0,16.29,16.3894,16.2747,16.3817,295700.0
2010-09-15 10:20:00,21.44,21.45,21.38,21.39,176500.0,16.3817,16.3894,16.3359,16.3435,176500.0
2010-09-15 10:30:00,21.4,21.41,21.32,21.34,237000.0,16.3512,16.3588,16.29,16.3053,237000.0
2010-09-15 10:40:00,21.34,21.38,21.31,21.36,245900.0,16.3053,16.3359,16.2824,16.3206,245900.0
2010-09-15 10:50:00,21.36,21.38,21.33,21.38,138200.0,16.3206,16.3359,16.2977,16.3359,138200.0
2010-09-15 11:00:00,21.38,21.39,21.32,21.34,357700.0,16.3359,16.3435,16.29,16.3053,357700.0
2010-09-15 11:10:00,21.34,21.37,21.32,21.36,95100.0,16.3053,16.3282,16.29,16.3206,95100.0
2010-09-15 11:20:00,21.35,21.39,21.33,21.36,107200.0,16.3129,16.3435,16.2977,16.3206,107200.0
2010-09-15 11:30:00,21.36,21.42,21.33,21.33,209700.0,16.3206,16.3664,16.2977,16.2977,209700.0
2010-09-15 11:40:00,21.34,21.37,21.33,21.36,131600.0,16.3053,16.3282,16.2977,16.3206,131600.0
2010-09-15 11:50:00,21.37,21.43,21.35,21.37,93400.0,16.3282,16.3741,16.3129,16.3282,93400.0
2010-09-15 12:00:00,21.38,21.4,21.36,21.37,132100.0,16.3359,16.3512,16.3206,16.3282,132100.0
2010-09-15 12:10:00,21.37,21.38,21.32,21.36,156500.0,16.3282,16.3359,16.29,16.3206,156500.0
2010-09-15 12:20:00,21.36,21.42,21.36,21.38,101500.0,16.3206,16.3664,16.3206,16.3359,101500.0
2010-09-15 12:30:00,21.37,21.39,21.35,21.35,85800.0,16.3282,16.3435,16.3129,16.3129,85800.0
2010-09-15 12:40:00,21.35,21.39,21.35,21.38,199300.0,16.3129,16.3435,16.3129,16.3359,199300.0
2010-09-15 12:50:00,21.38,21.39,21.35,21.35,47200.0,16.3359,16.3435,16.3129,16.3129,47200.0
2010-09-15 13:00:00,21.35,21.39,21.35,21.35,117300.0,16.3129,16.3435,16.3129,16.3129,117300.0
2010-09-15 13:10:00,21.35,21.4,21.35,21.4,77200.0,16.3129,16.3512,16.3129,16.3512,77200.0
2010-09-15 13:20:00,21.4,21.41,21.35,21.36,97500.0,16.3512,16.3588,16.3129,16.3206,97500.0
2010-09-15 13:30:00,21.36,21.37,21.31,21.33,278500.0,16.3206,16.3282,16.2824,16.2977,278500.0
2010-09-15 13:40:00,21.33,21.33,21.26,21.28,196500.0,16.2977,16.2977,16.2442,16.2595,196500.0
2010-09-15 13:50:00,21.28,21.38,21.27,21.38,110500.0,16.2595,16.3359,16.2518,16.3359,110500.0
2010-09-15 14:00:00,21.38,21.42,21.37,21.39,195400.0,16.3359,16.3664,16.3282,16.3435,195400.0
2010-09-15 14:10:00,21.4,21.41,21.33,21.33,106500.0,16.3512,16.3588,16.2977,16.2977,106500.0
2010-09-15 14:20:00,21.33,21.36,21.32,21.34,249900.0,16.2977,16.3206,16.29,16.3053,249900.0
2010-09-15 14:30:00,21.34,21.38,21.32,21.36,179200.0,16.3053,16.3359,16.29,16.3206,179200.0
2010-09-15 14:40:00,21.37,21.41,21.36,21.4,210100.0,16.3282,16.3588,16.3206,16.3512,210100.0
2010-09-15 14:50:00,21.41,21.46,21.4,21.44,188000.0,16.3588,16.397,16.3512,16.3817,188000.0
2010-09-15 15:00:00,21.44,21.45,21.41,21.45,178500.0,16.3817,16.3894,16.3588,16.3894,178500.0
2010-09-15 15:10:00,21.45,21.47,21.44,21.47,123200.0,16.3894,16.4046,16.3817,16.4046,123200.0
2010-09-15 15:20:00,21.46,21.54,21.44,21.53,174900.0,16.397,16.4581,16.3817,16.4505,174900.0
2010-09-15 15:30:00,21.53,21.54,21.51,21.52,156800.0,16.4505,16.4581,16.4352,16.4428,156800.0
2010-09-15 15:40:00,21.53,21.53,21.45,21.5,292900.0,16.4505,16.4505,16.3894,16.4276,292900.0
2010-09-15 15:50:00,21.5,21.53,21.49,21.49,534700.0,16.4276,16.4505,16.4199,16.4199,534700.0
2010-09-16 09:30:00,21.34,21.47,21.31,21.31,334700.0,16.3053,16.4046,16.2824,16.2824,334700.0
2010-09-16 09:40:00,21.32,21.34,21.22,21.33,235700.0,16.29,16.3053,16.2136,16.2977,235700.0
2010-09-16 09:50:00,21.32,21.32,21.25,21.26,367300.0,16.29,16.29,16.2365,16.2442,367300.0
2010-09-16 10:00:00,21.26,21.29,21.2,21.25,434000.0,16.2442,16.2671,16.1983,16.2365,434000.0
2010-09-16 10:10:00,21.25,21.26,21.18,21.19,427000.0,16.2365,16.2442,16.1831,16.1907,427000.0
2010-09-16 10:20:00,21.2,21.24,21.17,21.2,275200.0,16.1983,16.2289,16.1754,16.1983,275200.0
2010-09-16 10:30:00,21.2,21.21,21.13,21.14,395700.0,16.1983,16.206,16.1449,16.1525,395700.0
2010-09-16 10:40:00,21.14,21.24,21.13,21.24,280700.0,16.1525,16.2289,16.1449,16.2289,280700.0
2010-09-16 10:50:00,21.24,21.28,21.21,21.23,159400.0,16.2289,16.2595,16.206,16.2213,159400.0
2010-09-16 11:00:00,21.22,21.26,21.21,21.25,150500.0,16.2136,16.2442,16.206,16.2365,150500.0
2010-09-16 11:10:00,21.25,21.3,21.24,21.27,88500.0,16.2365,16.2747,16.2289,16.2518,88500.0
2010-09-16 11:20:00,21.27,21.29,21.19,21.22,143200.0,16.2518,16.2671,16.1907,16.2136,143200.0
2010-09-16 11:30:00,21.23,21.23,21.17,21.22,235000.0,16.2213,16.2213,16.1754,16.2136,235000.0
2010-09-16 11:40:00,21.22,21.25,21.21,21.23,168400.0,16.2136,16.2365,16.206,16.2213,168400.0
2010-09-16 11:50:00,21.22,21.24,21.19,21.22,142000.0,16.2136,16.2289,16.1907,16.2136,142000.0
2010-09-16 12:00:00,21.22,21.26,21.21,21.26,139900.0,16.2136,16.2442,16.206,16.2442,139900.0
2010-09-16 12:10:00,21.25,21.3,21.25,21.3,110400.0,16.2365,16.2747,16.2365,16.2747,110400.0
2010-09-16 12:20:00,21.3,21.31,21.28,21.31,91800.0,16.2747,16.2824,16.2595,16.2824,91800.0
2010-09-16 12:30:00,21.3,21.32,21.29,21.31,79700.0,16.2747,16.29,16.2671,16.2824,79700.0
2010-09-16 12:40:00,21.3,21.37,21.3,21.34,135800.0,16.2747,16.3282,16.2747,16.3053,135800.0
2010-09-16 12:50:00,21.35,21.41,21.34,21.39,64500.0,16.3129,16.3588,16.3053,16.3435,64500.0
2010-09-16 13:00:00,21.38,21.39,21.35,21.36,27000.0,16.3359,16.3435,16.3129,16.3206,27000.0
2010-09-16 13:10:00,21.35,21.37,21.33,21.35,68600.0,16.3129,16.3282,16.2977,16.3129,68600.0
2010-09-16 13:20:00,21.36,21.39,21.34,21.38,45100.0,16.3206,16.3435,16.3053,16.3359,45100.0
2010-09-16 13:30:00,21.37,21.38,21.32,21.34,83300.0,16.3282,16.3359,16.29,16.3053,83300.0
2010-09-16 13:40:00,21.33,21.37,21.33,21.33,80100.0,16.2977,16.3282,16.2977,16.2977,80100.0
2010-09-16 13:50:00,21.33,21.35,21.32,21.35,83600.0,16.2977,16.3129,16.29,16.3129,83600.0
2010-09-16 14:00:00,21.35,21.41,21.35,21.39,216000.0,16.3129,16.3588,16.3129,16.3435,216000.0
2010-09-16 14:10:00,21.39,21.45,21.39,21.42,128400.0,16.3435,16.3894,16.3435,16.3664,128400.0
2010-09-16 14:20:00,21.43,21.45,21.41,21.43,170900.0,16.3741,16.3894,16.3588,16.3741,170900.0
2010-09-16 14:30:00,21.43,21.43,21.39,21.4,83200.0,16.3741,16.3741,16.3435,16.3512,83200.0
2010-09-16 14:40:00,21.39,21.4,21.36,21.36,102000.0,16.3435,16.3512,16.3206,16.3206,102000.0
2010-09-16 14:50:00,21.36,21.39,21.34,21.35,118600.0,16.3206,16.3435,16.3053,16.3129,118600.0
2010-09-16 15:00:00,21.35,21.4,21.34,21.37,129600.0,16.3129,16.3512,16.3053,16.3282,129600.0
2010-09-16 15:10:00,21.37,21.4,21.37,21.4,80800.0,16.3282,16.3512,16.3282,16.3512,80800.0
2010-09-16 15:20:00,21.4,21.41,21.36,21.39,183300.0,16.3512,16.3588,16.3206,16.3435,183300.0
2010-09-16 15:30:00,21.4,21.43,21.37,21.38,279600.0,16.3512,16.3741,16.3282,16.3359,279600.0
2010-09-16 15:40:00,21.38,21.39,21.31,21.31,534900.0,16.3359,16.3435,16.2824,16.2824,534900.0
2010-09-16 15:50:00,21.32,21.33,21.3,21.32,817700.0,16.29,16.2977,16.2747,16.29,817700.0
2010-09-17 09:30:00,21.4,21.47,21.33,21.35,1810900.0,16.3512,16.4046,16.2977,16.3129,1810900.0
2010-09-17 09:40:00,21.35,21.35,21.21,21.22,350100.0,16.3129,16.3129,16.206,16.2136,350100.0
2010-09-17 09:50:00,21.23,21.25,21.16,21.17,356000.0,16.2213,16.2365,16.1678,16.1754,356000.0
2010-09-17 10:00:00,21.17,21.22,21.08,21.18,483000.0,16.1754,16.2136,16.1066,16.1831,483000.0
2010-09-17 10:10:00,21.17,21.24,21.12,21.24,194600.0,16.1754,16.2289,16.1372,16.2289,194600.0
2010-09-17 10:20:00,21.23,21.24,21.1,21.13,356200.0,16.2213,16.2289,16.1219,16.1449,356200.0
2010-09-17 10:30:00,21.13,21.2,21.1,21.2,195600.0,16.1449,16.1983,16.1219,16.1983,195600.0
2010-09-17 10:40:00,21.2,21.23,21.16,21.16,263200.0,16.1983,16.2213,16.1678,16.1678,263200.0
2010-09-17 10:50:00,21.17,21.19,21.14,21.19,172700.0,16.1754,16.1907,16.1525,16.1907,172700.0
2010-09-17 11:00:00,21.19,21.19,21.13,21.16,332900.0,16.1907,16.1907,16.1449,16.1678,332900.0
2010-09-17 11:10:00,21.17,21.2,21.15,21.17,353400.0,16.1754,16.1983,16.1601,16.1754,353400.0
2010-09-17 11:20:00,21.16,21.17,21.08,21.09,283100.0,16.1678,16.1754,16.1066,16.1143,283100.0
2010-09-17 11:30:00,21.08,21.09,20.96,21.0,700400.0,16.1066,16.1143,16.015,16.0455,700400.0
2010-09-17 11:40:00,21.0,21.03,21.0,21.01,239600.0,16.0455,16.0684,16.0455,16.0532,239600.0
2010-09-17 11:50:00,21.01,21.02,21.0,21.01,289400.0,16.0532,16.0608,16.0455,16.0532,289400.0
2010-09-17 12:00:00,21.01,21.06,21.0,21.06,237900.0,16.0532,16.0914,16.0455,16.0914,237900.0
2010-09-17 12:10:00,21.06,21.06,21.03,21.06,189200.0,16.0914,16.0914,16.0684,16.0914,189200.0
2010-09-17 12:20:00,21.06,21.07,21.04,21.06,287000.0,16.0914,16.099,16.0761,16.0914,287000.0
2010-09-17 12:30:00,21.06,21.08,21.04,21.05,378700.0,16.0914,16.1066,16.0761,16.0837,378700.0
2010-09-17 12:40:00,21.05,21.06,21.04,21.06,156100.0,16.0837,16.0914,16.0761,16.0914,156100.0
2010-09-17 12:50:00,21.06,21.08,21.04,21.06,163100.0,16.0914,16.1066,16.0761,16.0914,163100.0
2010-09-17 13:00:00,21.05,21.06,21.0,21.0,231600.0,16.0837,16.0914,16.0455,16.0455,231600.0
2010-09-17 13:10:00,21.0,21.01,20.98,21.01,176700.0,16.0455,16.0532,16.0302,16.0532,176700.0
2010-09-17 13:20:00,21.0,21.02,21.0,21.01,145900.0,16.0455,16.0608,16.0455,16.0532,145900.0
2010-09-17 13:30:00,21.01,21.05,21.01,21.03,95800.0,16.0532,16.0837,16.0532,16.0684,95800.0
2010-09-17 13:40:00,21.03,21.05,21.02,21.04,133900.0,16.0684,16.0837,16.0608,16.0761,133900.0
2010-09-17 13:50:00,21.05,21.06,21.04,21.04,192200.0,16.0837,16.0914,16.0761,16.0761,192200.0
2010-09-17 14:00:00,21.05,21.05,21.03,21.03,102100.0,16.0837,16.0837,16.0684,16.0684,102100.0
2010-09-17 14:10:00,21.03,21.06,21.03,21.03,217400.0,16.0684,16.0914,16.0684,16.0684,217400.0
2010-09-17 14:20:00,21.03,21.05,21.01,21.04,244100.0,16.0684,16.0837,16.0532,16.0761,244100.0
2010-09-17 14:30:00,21.03,21.08,21.03,21.07,204100.0,16.0684,16.1066,16.0684,16.099,204100.0
2010-09-17 14:40:00,21.08,21.12,21.07,21.11,205800.0,16.1066,16.1372,16.099,16.1296,205800.0
2010-09-17 14:50:00,21.1,21.1,21.05,21.05,158900.0,16.1219,16.1219,16.0837,16.0837,158900.0
2010-09-17 15:00:00,21.06,21.07,21.03,21.04,241900.0,16.0914,16.099,16.0684,16.0761,241900.0
2010-09-17 15:10:00,21.05,21.06,21.0,21.05,308600.0,16.0837,16.0914,16.0455,16.0837,308600.0
2010-09-17 15:20:00,21.06,21.07,20.97,20.98,218100.0,16.0914,16.099,16.0226,16.0302,218100.0
2010-09-17 15:30:00,20.98,21.06,20.97,21.03,350600.0,16.0302,16.0914,16.0226,16.0684,350600.0
2010-09-17 15:40:00,21.03,21.05,21.02,21.03,352300.0,16.0684,16.0837,16.0608,16.0684,352300.0
2010-09-17 15:50:00,21.03,21.04,21.0,21.02,1071000.0,16.0684,16.0761,16.0455,16.0608,1071000.0
2010-09-20 09:30:00,21.14,21.23,21.08,21.21,380300.0,16.1525,16.2213,16.1066,16.206,380300.0
2010-09-20 09:40:00,21.21,21.21,21.08,21.14,327300.0,16.206,16.206,16.1066,16.1525,327300.0
2010-09-20 09:50:00,21.13,21.35,21.13,21.33,290400.0,16.1449,16.3129,16.1449,16.2977,290400.0
2010-09-20 10:00:00,21.33,21.51,21.23,21.49,684900.0,16.2977,16.4352,16.2213,16.4199,684900.0
2010-09-20 10:10:00,21.49,21.5,21.44,21.45,694400.0,16.4199,16.4276,16.3817,16.3894,694400.0
2010-09-20 10:20:00,21.45,21.47,21.42,21.43,318700.0,16.3894,16.4046,16.3664,16.3741,318700.0
2010-09-20 10:30:00,21.42,21.43,21.39,21.42,164100.0,16.3664,16.3741,16.3435,16.3664,164100.0
2010-09-20 10:40:00,21.42,21.45,21.36,21.44,252500.0,16.3664,16.3894,16.3206,16.3817,252500.0
2010-09-20 10:50:00,21.43,21.48,21.43,21.47,342300.0,16.3741,16.4123,16.3741,16.4046,342300.0
2010-09-20 11:00:00,21.47,21.5,21.47,21.49,160800.0,16.4046,16.4276,16.4046,16.4199,160800.0
2010-09-20 11:10:00,21.5,21.5,21.45,21.47,160500.0,16.4276,16.4276,16.3894,16.4046,160500.0
2010-09-20 11:20:00,21.47,21.49,21.45,21.45,221300.0,16.4046,16.4199,16.3894,16.3894,221300.0
2010-09-20 11:30:00,21.44,21.49,21.43,21.43,293600.0,16.3817,16.4199,16.3741,16.3741,293600.0
2010-09-20 11:40:00,21.43,21.45,21.42,21.45,123700.0,16.3741,16.3894,16.3664,16.3894,123700.0
2010-09-20 11:50:00,21.44,21.45,21.43,21.44,123100.0,16.3817,16.3894,16.3741,16.3817,123100.0
2010-09-20 12:00:00,21.43,21.44,21.41,21.43,79800.0,16.3741,16.3817,16.3588,16.3741,79800.0
2010-09-20 12:10:00,21.42,21.46,21.39,21.41,122100.0,16.3664,16.397,16.3435,16.3588,122100.0
2010-09-20 12:20:00,21.41,21.42,21.35,21.35,85700.0,16.3588,16.3664,16.3129,16.3129,85700.0
2010-09-20 12:30:00,21.34,21.39,21.32,21.38,156600.0,16.3053,16.3435,16.29,16.3359,156600.0
2010-09-20 12:40:00,21.39,21.43,21.38,21.42,85500.0,16.3435,16.3741,16.3359,16.3664,85500.0
2010-09-20 12:50:00,21.42,21.43,21.36,21.38,127800.0,16.3664,16.3741,16.3206,16.3359,127800.0
2010-09-20 13:00:00,21.38,21.41,21.38,21.39,88600.0,16.3359,16.3588,16.3359,16.3435,88600.0
2010-09-20 13:10:00,21.38,21.41,21.37,21.41,112800.0,16.3359,16.3588,16.3282,16.3588,112800.0
2010-09-20 13:20:00,21.41,21.44,21.4,21.44,64200.0,16.3588,16.3817,16.3512,16.3817,64200.0
2010-09-20 13:30:00,21.43,21.46,21.42,21.45,157000.0,16.3741,16.397,16.3664,16.3894,157000.0
2010-09-20 13:40:00,21.45,21.47,21.42,21.45,173400.0,16.3894,16.4046,16.3664,16.3894,173400.0
2010-09-20 13:50:00,21.44,21.45,21.42,21.42,110700.0,16.3817,16.3894,16.3664,16.3664,110700.0
2010-09-20 14:00:00,21.43,21.45,21.41,21.45,56800.0,16.3741,16.3894,16.3588,16.3894,56800.0
2010-09-20 14:10:00,21.44,21.45,21.42,21.45,185100.0,16.3817,16.3894,16.3664,16.3894,185100.0
2010-09-20 14:20:00,21.44,21.45,21.43,21.45,268100.0,16.3817,16.3894,16.3741,16.3894,268100.0
2010-09-20 14:30:00,21.44,21.46,21.44,21.45,198500.0,16.3817,16.397,16.3817,16.3894,198500.0
2010-09-20 14:40:00,21.46,21.47,21.43,21.44,161000.0,16.397,16.4046,16.3741,16.3817,161000.0
2010-09-20 14:50:00,21.44,21.51,21.43,21.47,535300.0,16.3817,16.4352,16.3741,16.4046,535300.0
2010-09-20 15:00:00,21.47,21.47,21.45,21.45,226000.0,16.4046,16.4046,16.3894,16.3894,226000.0
2010-09-20 15:10:00,21.45,21.47,21.43,21.45,415100.0,16.3894,16.4046,16.3741,16.3894,415100.0
2010-09-20 15:20:00,21.45,21.5,21.45,21.47,239300.0,16.3894,16.4276,16.3894,16.4046,239300.0
2010-09-20 15:30:00,21.46,21.53,21.46,21.52,852900.0,16.397,16.4505,16.397,16.4428,852900.0
2010-09-20 15:40:00,21.52,21.53,21.48,21.51,717500.0,16.4428,16.4505,16.4123,16.4352,717500.0
2010-09-20 15:50:00,21.5,21.55,21.46,21.46,889300.0,16.4276,16.4658,16.397,16.397,889300.0
2010-09-21 09:30:00,21.56,21.61,21.47,21.49,415100.0,16.4734,16.5116,16.4046,16.4199,415100.0
2010-09-21 09:40:00,21.49,21.6,21.47,21.56,391800.0,16.4199,16.504,16.4046,16.4734,391800.0
2010-09-21 09:50:00,21.56,21.57,21.47,21.5,303500.0,16.4734,16.481,16.4046,16.4276,303500.0
2010-09-21 10:00:00,21.51,21.54,21.5,21.51,162000.0,16.4352,16.4581,16.4276,16.4352,162000.0
2010-09-21 10:10:00,21.5,21.52,21.47,21.51,309200.0,16.4276,16.4428,16.4046,16.4352,309200.0
2010-09-21 10:20:00,21.51,21.51,21.44,21.44,481000.0,16.4352,16.4352,16.3817,16.3817,481000.0
2010-09-21 10:30:00,21.45,21.5,21.45,21.5,119200.0,16.3894,16.4276,16.3894,16.4276,119200.0
2010-09-21 10:40:00,21.5,21.51,21.48,21.5,92000.0,16.4276,16.4352,16.4123,16.4276,92000.0
2010-09-21 10:50:00,21.5,21.5,21.46,21.47,176500.0,16.4276,16.4276,16.397,16.4046,176500.0
2010-09-21 11:00:00,21.48,21.5,21.47,21.49,172900.0,16.4123,16.4276,16.4046,16.4199,172900.0
2010-09-21 11:10:00,21.5,21.51,21.49,21.51,404000.0,16.4276,16.4352,16.4199,16.4352,404000.0
2010-09-21 11:20:00,21.5,21.51,21.45,21.46,142400.0,16.4276,16.4352,16.3894,16.397,142400.0
2010-09-21 11:30:00,21.45,21.48,21.4,21.42,135100.0,16.3894,16.4123,16.3512,16.3664,135100.0
2010-09-21 11:40:00,21.43,21.46,21.42,21.45,228800.0,16.3741,16.397,16.3664,16.3894,228800.0
2010-09-21 11:50:00,21.44,21.56,21.44,21.56,213400.0,16.3817,16.4734,16.3817,16.4734,213400.0
2010-09-21 12:00:00,21.56,21.65,21.56,21.61,250800.0,16.4734,16.5422,16.4734,16.5116,250800.0
2010-09-21 12:10:00,21.6,21.62,21.58,21.61,179900.0,16.504,16.5192,16.4887,16.5116,179900.0
2010-09-21 12:20:00,21.61,21.61,21.56,21.57,111900.0,16.5116,16.5116,16.4734,16.481,111900.0
2010-09-21 12:30:00,21.56,21.64,21.56,21.63,183400.0,16.4734,16.5345,16.4734,16.5269,183400.0
2010-09-21 12:40:00,21.63,21.67,21.63,21.65,57600.0,16.5269,16.5575,16.5269,16.5422,57600.0
2010-09-21 12:50:00,21.66,21.68,21.64,21.67,92200.0,16.5498,16.5651,16.5345,16.5575,92200.0
2010-09-21 13:00:00,21.68,21.68,21.63,21.65,168100.0,16.5651,16.5651,16.5269,16.5422,168100.0
2010-09-21 13:10:00,21.65,21.66,21.62,21.65,54600.0,16.5422,16.5498,16.5192,16.5422,54600.0
2010-09-21 13:20:00,21.64,21.69,21.64,21.68,293300.0,16.5345,16.5727,16.5345,16.5651,293300.0
2010-09-21 13:30:00,21.67,21.69,21.64,21.69,225800.0,16.5575,16.5727,16.5345,16.5727,225800.0
2010-09-21 13:40:00,21.69,21.7,21.67,21.67,262400.0,16.5727,16.5804,16.5575,16.5575,262400.0
2010-09-21 13:50:00,21.67,21.73,21.64,21.73,411200.0,16.5575,16.6033,16.5345,16.6033,411200.0
2010-09-21 14:00:00,21.73,21.73,21.69,21.7,243800.0,16.6033,16.6033,16.5727,16.5804,243800.0
2010-09-21 14:10:00,21.7,21.85,21.65,21.82,487400.0,16.5804,16.695,16.5422,16.6721,487400.0
2010-09-21 14:20:00,21.83,21.85,21.74,21.81,460400.0,16.6797,16.695,16.6109,16.6644,460400.0
2010-09-21 14:30:00,21.81,21.96,21.78,21.95,384000.0,16.6644,16.779,16.6415,16.7714,384000.0
2010-09-21 14:40:00,21.96,22.0,21.89,21.9,537900.0,16.779,16.8096,16.7255,16.7332,537900.0
2010-09-21 14:50:00,21.9,21.9,21.76,21.8,308600.0,16.7332,16.7332,16.6262,16.6568,308600.0
2010-09-21 15:00:00,21.79,21.83,21.73,21.81,507700.0,16.6491,16.6797,16.6033,16.6644,507700.0
2010-09-21 15:10:00,21.8,21.83,21.76,21.8,391000.0,16.6568,16.6797,16.6262,16.6568,391000.0
2010-09-21 15:20:00,21.8,21.8,21.69,21.71,575000.0,16.6568,16.6568,16.5727,16.588,575000.0
2010-09-21 15:30:00,21.72,21.73,21.61,21.71,670400.0,16.5957,16.6033,16.5116,16.588,670400.0
2010-09-21 15:40:00,21.7,21.75,21.68,21.72,520700.0,16.5804,16.6186,16.5651,16.5957,520700.0
2010-09-21 15:50:00,21.71,21.76,21.68,21.68,1020100.0,16.588,16.6262,16.5651,16.5651,1020100.0
2010-09-22 09:30:00,21.63,21.72,21.56,21.7,683100.0,16.5269,16.5957,16.4734,16.5804,683100.0
2010-09-22 09:40:00,21.71,21.88,21.71,21.83,329700.0,16.588,16.7179,16.588,16.6797,329700.0
2010-09-22 09:50:00,21.82,21.85,21.66,21.71,313600.0,16.6721,16.695,16.5498,16.588,313600.0
2010-09-22 10:00:00,21.72,21.75,21.6,21.67,582300.0,16.5957,16.6186,16.504,16.5575,582300.0
2010-09-22 10:10:00,21.68,21.78,21.67,21.77,161400.0,16.5651,16.6415,16.5575,16.6339,161400.0
2010-09-22 10:20:00,21.76,21.77,21.68,21.68,158800.0,16.6262,16.6339,16.5651,16.5651,158800.0
2010-09-22 10:30:00,21.68,21.71,21.62,21.63,238700.0,16.5651,16.588,16.5192,16.5269,238700.0
2010-09-22 10:40:00,21.63,21.7,21.6,21.69,217100.0,16.5269,16.5804,16.504,16.5727,217100.0
2010-09-22 10:50:00,21.69,21.75,21.67,21.74,312200.0,16.5727,16.6186,16.5575,16.6109,312200.0
2010-09-22 11:00:00,21.74,21.78,21.66,21.68,287900.0,16.6109,16.6415,16.5498,16.5651,287900.0
2010-09-22 11:10:00,21.68,21.71,21.64,21.7,149300.0,16.5651,16.588,16.5345,16.5804,149300.0
2010-09-22 11:20:00,21.7,21.7,21.61,21.66,208400.0,16.5804,16.5804,16.5116,16.5498,208400.0
2010-09-22 11:30:00,21.66,21.68,21.6,21.63,198300.0,16.5498,16.5651,16.504,16.5269,198300.0
2010-09-22 11:40:00,21.63,21.66,21.63,21.65,203400.0,16.5269,16.5498,16.5269,16.5422,203400.0
2010-09-22 11:50:00,21.65,21.7,21.64,21.68,163900.0,16.5422,16.5804,16.5345,16.5651,163900.0
2010-09-22 12:00:00,21.68,21.72,21.62,21.66,220700.0,16.5651,16.5957,16.5192,16.5498,220700.0
2010-09-22 12:10:00,21.66,21.67,21.62,21.64,291000.0,16.5498,16.5575,16.5192,16.5345,291000.0
2010-09-22 12:20:00,21.64,21.64,21.6,21.61,146600.0,16.5345,16.5345,16.504,16.5116,146600.0
2010-09-22 12:30:00,21.61,21.64,21.58,21.6,146000.0,16.5116,16.5345,16.4887,16.504,146000.0
2010-09-22 12:40:00,21.6,21.62,21.59,21.59,110300.0,16.504,16.5192,16.4963,16.4963,110300.0
2010-09-22 12:50:00,21.6,21.61,21.57,21.59,118900.0,16.504,16.5116,16.481,16.4963,118900.0
2010-09-22 13:00:00,21.59,21.6,21.57,21.58,172700.0,16.4963,16.504,16.481,16.4887,172700.0
2010-09-22 13:10:00,21.58,21.59,21.56,21.58,181600.0,16.4887,16.4963,16.4734,16.4887,181600.0
2010-09-22 13:20:00,21.58,21.65,21.58,21.64,268300.0,16.4887,16.5422,16.4887,16.5345,268300.0
2010-09-22 13:30:00,21.64,21.67,21.63,21.66,289000.0,16.5345,16.5575,16.5269,16.5498,289000.0
2010-09-22 13:40:00,21.67,21.7,21.64,21.69,294100.0,16.5575,16.5804,16.5345,16.5727,294100.0
2010-09-22 13:50:00,21.69,21.72,21.69,21.69,283200.0,16.5727,16.5957,16.5727,16.5727,283200.0
2010-09-22 14:00:00,21.68,21.7,21.66,21.69,110600.0,16.5651,16.5804,16.5498,16.5727,110600.0
2010-09-22 14:10:00,21.69,21.71,21.66,21.68,167000.0,16.5727,16.588,16.5498,16.5651,167000.0
2010-09-22 14:20:00,21.68,21.75,21.67,21.74,216400.0,16.5651,16.6186,16.5575,16.6109,216400.0
2010-09-22 14:30:00,21.73,21.82,21.72,21.77,320400.0,16.6033,16.6721,16.5957,16.6339,320400.0
2010-09-22 14:40:00,21.76,21.8,21.73,21.74,211000.0,16.6262,16.6568,16.6033,16.6109,211000.0
2010-09-22 14:50:00,21.73,21.79,21.73,21.79,179000.0,16.6033,16.6491,16.6033,16.6491,179000.0
2010-09-22 15:00:00,21.78,21.79,21.75,21.76,156500.0,16.6415,16.6491,16.6186,16.6262,156500.0
2010-09-22 15:10:00,21.76,21.77,21.72,21.72,257100.0,16.6262,16.6339,16.5957,16.5957,257100.0
2010-09-22 15:20:00,21.72,21.74,21.7,21.72,163700.0,16.5957,16.6109,16.5804,16.5957,163700.0
2010-09-22 15:30:00,21.71,21.83,21.7,21.8,293600.0,16.588,16.6797,16.5804,16.6568,293600.0
2010-09-22 15:40:00,21.8,21.81,21.74,21.74,293800.0,16.6568,16.6644,16.6109,16.6109,293800.0
2010-09-22 15:50:00,21.74,21.8,21.73,21.77,654400.0,16.6109,16.6568,16.6033,16.6339,654400.0
2010-09-23 09:30:00,21.57,21.62,21.44,21.61,382400.0,16.481,16.5192,16.3817,16.5116,382400.0
2010-09-23 09:40:00,21.61,21.66,21.58,21.6,182100.0,16.5116,16.5498,16.4887,16.504,182100.0
2010-09-23 09:50:00,21.59,21.65,21.54,21.57,404600.0,16.4963,16.5422,16.4581,16.481,404600.0
2010-09-23 10:00:00,21.57,21.84,21.57,21.81,465500.0,16.481,16.6873,16.481,16.6644,465500.0
2010-09-23 10:10:00,21.82,21.83,21.73,21.75,219100.0,16.6721,16.6797,16.6033,16.6186,219100.0
2010-09-23 10:20:00,21.75,21.78,21.68,21.78,188700.0,16.6186,16.6415,16.5651,16.6415,188700.0
2010-09-23 10:30:00,21.78,21.85,21.76,21.83,267600.0,16.6415,16.695,16.6262,16.6797,267600.0
2010-09-23 10:40:00,21.83,21.9,21.81,21.84,186100.0,16.6797,16.7332,16.6644,16.6873,186100.0
2010-09-23 10:50:00,21.85,21.86,21.72,21.73,268600.0,16.695,16.7026,16.5957,16.6033,268600.0
2010-09-23 11:00:00,21.72,21.72,21.69,21.7,88800.0,16.5957,16.5957,16.5727,16.5804,88800.0
2010-09-23 11:10:00,21.71,21.74,21.7,21.73,65500.0,16.588,16.6109,16.5804,16.6033,65500.0
2010-09-23 11:20:00,21.73,21.74,21.67,21.7,125700.0,16.6033,16.6109,16.5575,16.5804,125700.0
2010-09-23 11:30:00,21.7,21.76,21.69,21.69,251900.0,16.5804,16.6262,16.5727,16.5727,251900.0
2010-09-23 11:40:00,21.69,21.71,21.63,21.65,415900.0,16.5727,16.588,16.5269,16.5422,415900.0
2010-09-23 11:50:00,21.66,21.7,21.65,21.67,159800.0,16.5498,16.5804,16.5422,16.5575,159800.0
2010-09-23 12:00:00,21.67,21.68,21.65,21.67,112800.0,16.5575,16.5651,16.5422,16.5575,112800.0
2010-09-23 12:10:00,21.68,21.7,21.63,21.64,129500.0,16.5651,16.5804,16.5269,16.5345,129500.0
2010-09-23 12:20:00,21.63,21.65,21.6,21.61,83200.0,16.5269,16.5422,16.504,16.5116,83200.0
2010-09-23 12:30:00,21.61,21.62,21.57,21.57,120000.0,16.5116,16.5192,16.481,16.481,120000.0
2010-09-23 12:40:00,21.58,21.63,21.56,21.61,184400.0,16.4887,16.5269,16.4734,16.5116,184400.0
2010-09-23 12:50:00,21.62,21.69,21.62,21.67,119700.0,16.5192,16.5727,16.5192,16.5575,119700.0
2010-09-23 13:00:00,21.67,21.69,21.67,21.67,51300.0,16.5575,16.5727,16.5575,16.5575,51300.0
2010-09-23 13:10:00,21.68,21.68,21.61,21.62,73300.0,16.5651,16.5651,16.5116,16.5192,73300.0
2010-09-23 13:20:00,21.63,21.67,21.62,21.66,54300.0,16.5269,16.5575,16.5192,16.5498,54300.0
2010-09-23 13:30:00,21.65,21.7,21.63,21.64,150000.0,16.5422,16.5804,16.5269,16.5345,150000.0
2010-09-23 13:40:00,21.64,21.66,21.59,21.59,184900.0,16.5345,16.5498,16.4963,16.4963,184900.0
2010-09-23 13:50:00,21.59,21.64,21.59,21.61,87100.0,16.4963,16.5345,16.4963,16.5116,87100.0
2010-09-23 14:00:00,21.61,21.67,21.61,21.66,112100.0,16.5116,16.5575,16.5116,16.5498,112100.0
2010-09-23 14:10:00,21.66,21.67,21.63,21.63,72600.0,16.5498,16.5575,16.5269,16.5269,72600.0
2010-09-23 14:20:00,21.63,21.69,21.63,21.68,136700.0,16.5269,16.5727,16.5269,16.5651,136700.0
2010-09-23 14:30:00,21.69,21.7,21.63,21.64,93000.0,16.5727,16.5804,16.5269,16.5345,93000.0
2010-09-23 14:40:00,21.64,21.65,21.6,21.6,165800.0,16.5345,16.5422,16.504,16.504,165800.0
2010-09-23 14:50:00,21.6,21.61,21.53,21.54,277800.0,16.504,16.5116,16.4505,16.4581,277800.0
2010-09-23 15:00:00,21.53,21.57,21.51,21.52,253400.0,16.4505,16.481,16.4352,16.4428,253400.0
2010-09-23 15:10:00,21.52,21.56,21.5,21.53,323100.0,16.4428,16.4734,16.4276,16.4505,323100.0
2010-09-23 15:20:00,21.54,21.6,21.51,21.51,218300.0,16.4581,16.504,16.4352,16.4352,218300.0
2010-09-23 15:30:00,21.51,21.55,21.46,21.48,343800.0,16.4352,16.4658,16.397,16.4123,343800.0
2010-09-23 15:40:00,21.47,21.54,21.46,21.53,440500.0,16.4046,16.4581,16.397,16.4505,440500.0
2010-09-23 15:50:00,21.54,21.55,21.53,21.54,360100.0,16.4581,16.4658,16.4505,16.4581,360100.0
2010-09-24 09:30:00,21.83,21.88,21.74,21.82,256200.0,16.6797,16.7179,16.6109,16.6721,256200.0
2010-09-24 09:40:00,21.82,21.94,21.82,21.91,297000.0,16.6721,16.7638,16.6721,16.7408,297000.0
2010-09-24 09:50:00,21.92,22.04,21.9,22.0,386900.0,16.7485,16.8402,16.7332,16.8096,386900.0
2010-09-24 10:00:00,21.99,22.19,21.96,22.18,723800.0,16.802,16.9548,16.779,16.9471,723800.0
2010-09-24 10:10:00,22.18,22.19,22.09,22.11,397000.0,16.9471,16.9548,16.8784,16.8936,397000.0
2010-09-24 10:20:00,22.11,22.25,22.11,22.23,338400.0,16.8936,17.0006,16.8936,16.9853,338400.0
2010-09-24 10:30:00,22.23,22.24,22.19,22.24,219500.0,16.9853,16.993,16.9548,16.993,219500.0
2010-09-24 10:40:00,22.24,22.25,22.21,22.22,193300.0,16.993,17.0006,16.9701,16.9777,193300.0
2010-09-24 10:50:00,22.23,22.25,22.2,22.21,84200.0,16.9853,17.0006,16.9624,16.9701,84200.0
2010-09-24 11:00:00,22.22,22.27,22.2,22.27,217800.0,16.9777,17.0159,16.9624,17.0159,217800.0
2010-09-24 11:10:00,22.26,22.27,22.2,22.25,182000.0,17.0083,17.0159,16.9624,17.0006,182000.0
2010-09-24 11:20:00,22.26,22.27,22.2,22.21,140000.0,17.0083,17.0159,16.9624,16.9701,140000.0
2010-09-24 11:30:00,22.21,22.22,22.19,22.21,102700.0,16.9701,16.9777,16.9548,16.9701,102700.0
2010-09-24 11:40:00,22.21,22.22,22.2,22.21,165500.0,16.9701,16.9777,16.9624,16.9701,165500.0
2010-09-24 11:50:00,22.2,22.21,22.18,22.2,227100.0,16.9624,16.9701,16.9471,16.9624,227100.0
2010-09-24 12:00:00,22.2,22.22,22.19,22.2,104900.0,16.9624,16.9777,16.9548,16.9624,104900.0
2010-09-24 12:10:00,22.2,22.21,22.19,22.2,115500.0,16.9624,16.9701,16.9548,16.9624,115500.0
2010-09-24 12:20:00,22.21,22.22,22.2,22.22,222400.0,16.9701,16.9777,16.9624,16.9777,222400.0
2010-09-24 12:30:00,22.22,22.25,22.22,22.25,234500.0,16.9777,17.0006,16.9777,17.0006,234500.0
2010-09-24 12:40:00,22.25,22.29,22.24,22.29,233500.0,17.0006,17.0312,16.993,17.0312,233500.0
2010-09-24 12:50:00,22.29,22.33,22.28,22.33,96700.0,17.0312,17.0617,17.0235,17.0617,96700.0
2010-09-24 13:00:00,22.33,22.33,22.3,22.3,115200.0,17.0617,17.0617,17.0388,17.0388,115200.0
2010-09-24 13:10:00,22.31,22.34,22.3,22.33,196700.0,17.0465,17.0694,17.0388,17.0617,196700.0
2010-09-24 13:20:00,22.33,22.33,22.32,22.32,46900.0,17.0617,17.0617,17.0541,17.0541,46900.0
2010-09-24 13:30:00,22.32,22.38,22.32,22.38,225500.0,17.0541,17.0999,17.0541,17.0999,225500.0
2010-09-24 13:40:00,22.37,22.38,22.35,22.38,194800.0,17.0923,17.0999,17.077,17.0999,194800.0
2010-09-24 13:50:00,22.38,22.39,22.36,22.36,122000.0,17.0999,17.1076,17.0847,17.0847,122000.0
2010-09-24 14:00:00,22.36,22.4,22.36,22.4,224400.0,17.0847,17.1152,17.0847,17.1152,224400.0
2010-09-24 14:10:00,22.4,22.42,22.38,22.41,240600.0,17.1152,17.1305,17.0999,17.1229,240600.0
2010-09-24 14:20:00,22.41,22.42,22.39,22.42,312900.0,17.1229,17.1305,17.1076,17.1305,312900.0
2010-09-24 14:30:00,22.42,22.48,22.41,22.47,366200.0,17.1305,17.1764,17.1229,17.1687,366200.0
2010-09-24 14:40:00,22.48,22.51,22.46,22.5,549800.0,17.1764,17.1993,17.1611,17.1916,549800.0
2010-09-24 14:50:00,22.49,22.5,22.46,22.46,268000.0,17.184,17.1916,17.1611,17.1611,268000.0
2010-09-24 15:00:00,22.46,22.47,22.45,22.46,428800.0,17.1611,17.1687,17.1534,17.1611,428800.0
2010-09-24 15:10:00,22.45,22.53,22.45,22.51,890100.0,17.1534,17.2146,17.1534,17.1993,890100.0
2010-09-24 15:20:00,22.51,22.52,22.47,22.48,535300.0,17.1993,17.2069,17.1687,17.1764,535300.0
2010-09-24 15:30:00,22.47,22.48,22.45,22.45,291100.0,17.1687,17.1764,17.1534,17.1534,291100.0
2010-09-24 15:40:00,22.46,22.5,22.45,22.48,766200.0,17.1611,17.1916,17.1534,17.1764,766200.0
2010-09-24 15:50:00,22.48,22.51,22.48,22.5,1209300.0,17.1764,17.1993,17.1764,17.1916,1209300.0
2010-09-27 09:30:00,22.42,22.47,22.26,22.27,350300.0,17.1305,17.1687,17.0083,17.0159,350300.0
2010-09-27 09:40:00,22.26,22.33,22.25,22.32,382800.0,17.0083,17.0617,17.0006,17.0541,382800.0
2010-09-27 09:50:00,22.32,22.4,22.31,22.32,206600.0,17.0541,17.1152,17.0465,17.0541,206600.0
2010-09-27 10:00:00,22.33,22.4,22.32,22.37,212500.0,17.0617,17.1152,17.0541,17.0923,212500.0
2010-09-27 10:10:00,22.37,22.38,22.27,22.3,226800.0,17.0923,17.0999,17.0159,17.0388,226800.0
2010-09-27 10:20:00,22.29,22.36,22.27,22.36,129200.0,17.0312,17.0847,17.0159,17.0847,129200.0
2010-09-27 10:30:00,22.35,22.35,22.24,22.28,153900.0,17.077,17.077,16.993,17.0235,153900.0
2010-09-27 10:40:00,22.27,22.32,22.26,22.3,108000.0,17.0159,17.0541,17.0083,17.0388,108000.0
2010-09-27 10:50:00,22.3,22.35,22.29,22.34,116300.0,17.0388,17.077,17.0312,17.0694,116300.0
2010-09-27 11:00:00,22.33,22.35,22.28,22.3,181100.0,17.0617,17.077,17.0235,17.0388,181100.0
2010-09-27 11:10:00,22.3,22.33,22.25,22.28,154100.0,17.0388,17.0617,17.0006,17.0235,154100.0
2010-09-27 11:20:00,22.28,22.34,22.26,22.34,102000.0,17.0235,17.0694,17.0083,17.0694,102000.0
2010-09-27 11:30:00,22.34,22.39,22.3,22.31,160000.0,17.0694,17.1076,17.0388,17.0465,160000.0
2010-09-27 11:40:00,22.31,22.32,22.28,22.3,135300.0,17.0465,17.0541,17.0235,17.0388,135300.0
2010-09-27 11:50:00,22.3,22.37,22.3,22.35,103500.0,17.0388,17.0923,17.0388,17.077,103500.0
2010-09-27 12:00:00,22.35,22.38,22.34,22.36,139600.0,17.077,17.0999,17.0694,17.0847,139600.0
2010-09-27 12:10:00,22.37,22.37,22.33,22.33,120000.0,17.0923,17.0923,17.0617,17.0617,120000.0
2010-09-27 12:20:00,22.33,22.33,22.29,22.32,80900.0,17.0617,17.0617,17.0312,17.0541,80900.0
2010-09-27 12:30:00,22.31,22.37,22.29,22.35,185600.0,17.0465,17.0923,17.0312,17.077,185600.0
2010-09-27 12:40:00,22.35,22.4,22.34,22.39,124000.0,17.077,17.1152,17.0694,17.1076,124000.0
2010-09-27 12:50:00,22.4,22.4,22.36,22.36,94900.0,17.1152,17.1152,17.0847,17.0847,94900.0
2010-09-27 13:00:00,22.36,22.41,22.34,22.39,183900.0,17.0847,17.1229,17.0694,17.1076,183900.0
2010-09-27 13:10:00,22.38,22.39,22.33,22.34,126700.0,17.0999,17.1076,17.0617,17.0694,126700.0
2010-09-27 13:20:00,22.34,22.36,22.33,22.34,72800.0,17.0694,17.0847,17.0617,17.0694,72800.0
2010-09-27 13:30:00,22.34,22.35,22.33,22.35,113800.0,17.0694,17.077,17.0617,17.077,113800.0
2010-09-27 13:40:00,22.35,22.4,22.35,22.38,180200.0,17.077,17.1152,17.077,17.0999,180200.0
2010-09-27 13:50:00,22.38,22.44,22.38,22.41,85900.0,17.0999,17.1458,17.0999,17.1229,85900.0
2010-09-27 14:00:00,22.41,22.44,22.4,22.44,102900.0,17.1229,17.1458,17.1152,17.1458,102900.0
2010-09-27 14:10:00,22.43,22.45,22.43,22.44,103100.0,17.1381,17.1534,17.1381,17.1458,103100.0
2010-09-27 14:20:00,22.43,22.44,22.42,22.44,84100.0,17.1381,17.1458,17.1305,17.1458,84100.0
2010-09-27 14:30:00,22.44,22.45,22.41,22.42,152200.0,17.1458,17.1534,17.1229,17.1305,152200.0
2010-09-27 14:40:00,22.42,22.46,22.41,22.46,285000.0,17.1305,17.1611,17.1229,17.1611,285000.0
2010-09-27 14:50:00,22.46,22.47,22.44,22.44,139100.0,17.1611,17.1687,17.1458,17.1458,139100.0
2010-09-27 15:00:00,22.44,22.45,22.42,22.42,118000.0,17.1458,17.1534,17.1305,17.1305,118000.0
2010-09-27 15:10:00,22.42,22.42,22.4,22.42,96800.0,17.1305,17.1305,17.1152,17.1305,96800.0
2010-09-27 15:20:00,22.41,22.43,22.4,22.4,120800.0,17.1229,17.1381,17.1152,17.1152,120800.0
2010-09-27 15:30:00,22.41,22.41,22.34,22.34,153200.0,17.1229,17.1229,17.0694,17.0694,153200.0
2010-09-27 15:40:00,22.34,22.34,22.28,22.28,338700.0,17.0694,17.0694,17.0235,17.0235,338700.0
2010-09-27 15:50:00,22.28,22.29,22.24,22.28,552600.0,17.0235,17.0312,16.993,17.0235,552600.0
2010-09-28 09:30:00,22.2,22.37,22.06,22.22,655700.0,16.9624,17.0923,16.8554,16.9777,655700.0
2010-09-28 09:40:00,22.21,22.22,22.1,22.11,329600.0,16.9701,16.9777,16.886,16.8936,329600.0
2010-09-28 09:50:00,22.12,22.15,22.07,22.07,322400.0,16.9013,16.9242,16.8631,16.8631,322400.0
2010-09-28 10:00:00,22.08,22.09,21.9,22.03,711600.0,16.8707,16.8784,16.7332,16.8325,711600.0
2010-09-28 10:10:00,22.03,22.05,21.97,22.0,315300.0,16.8325,16.8478,16.7867,16.8096,315300.0
2010-09-28 10:20:00,22.0,22.09,21.99,22.01,432200.0,16.8096,16.8784,16.802,16.8172,432200.0
2010-09-28 10:30:00,22.01,22.08,22.0,22.05,412700.0,16.8172,16.8707,16.8096,16.8478,412700.0
2010-09-28 10:40:00,22.05,22.1,22.02,22.08,282200.0,16.8478,16.886,16.8249,16.8707,282200.0
2010-09-28 10:50:00,22.08,22.16,22.08,22.15,270800.0,16.8707,16.9318,16.8707,16.9242,270800.0
2010-09-28 11:00:00,22.16,22.2,22.13,22.17,410100.0,16.9318,16.9624,16.9089,16.9395,410100.0
2010-09-28 11:10:00,22.17,22.28,22.17,22.25,267300.0,16.9395,17.0235,16.9395,17.0006,267300.0
2010-09-28 11:20:00,22.26,22.32,22.25,22.31,166300.0,17.0083,17.0541,17.0006,17.0465,166300.0
2010-09-28 11:30:00,22.31,22.38,22.31,22.36,284200.0,17.0465,17.0999,17.0465,17.0847,284200.0
2010-09-28 11:40:00,22.36,22.41,22.36,22.38,409900.0,17.0847,17.1229,17.0847,17.0999,409900.0
2010-09-28 11:50:00,22.38,22.39,22.35,22.38,244500.0,17.0999,17.1076,17.077,17.0999,244500.0
2010-09-28 12:00:00,22.39,22.4,22.31,22.35,246600.0,17.1076,17.1152,17.0465,17.077,246600.0
2010-09-28 12:10:00,22.34,22.4,22.34,22.39,179500.0,17.0694,17.1152,17.0694,17.1076,179500.0
2010-09-28 12:20:00,22.39,22.41,22.33,22.35,382200.0,17.1076,17.1229,17.0617,17.077,382200.0
2010-09-28 12:30:00,22.36,22.38,22.33,22.36,145100.0,17.0847,17.0999,17.0617,17.0847,145100.0
2010-09-28 12:40:00,22.37,22.37,22.3,22.3,224400.0,17.0923,17.0923,17.0388,17.0388,224400.0
2010-09-28 12:50:00,22.31,22.33,22.3,22.31,87000.0,17.0465,17.0617,17.0388,17.0465,87000.0
2010-09-28 13:00:00,22.31,22.33,22.22,22.24,284200.0,17.0465,17.0617,16.9777,16.993,284200.0
2010-09-28 13:10:00,22.24,22.28,22.22,22.28,164000.0,16.993,17.0235,16.9777,17.0235,164000.0
2010-09-28 13:20:00,22.28,22.31,22.25,22.26,275300.0,17.0235,17.0465,17.0006,17.0083,275300.0
2010-09-28 13:30:00,22.27,22.3,22.26,22.28,188300.0,17.0159,17.0388,17.0083,17.0235,188300.0
2010-09-28 13:40:00,22.29,22.32,22.27,22.31,154000.0,17.0312,17.0541,17.0159,17.0465,154000.0
2010-09-28 13:50:00,22.31,22.36,22.3,22.36,263500.0,17.0465,17.0847,17.0388,17.0847,263500.0
2010-09-28 14:00:00,22.36,22.37,22.33,22.36,102700.0,17.0847,17.0923,17.0617,17.0847,102700.0
2010-09-28 14:10:00,22.35,22.4,22.35,22.36,117000.0,17.077,17.1152,17.077,17.0847,117000.0
2010-09-28 14:20:00,22.36,22.38,22.28,22.3,164900.0,17.0847,17.0999,17.0235,17.0388,164900.0
2010-09-28 14:30:00,22.3,22.31,22.26,22.3,340600.0,17.0388,17.0465,17.0083,17.0388,340600.0
2010-09-28 14:40:00,22.31,22.33,22.25,22.27,380900.0,17.0465,17.0617,17.0006,17.0159,380900.0
2010-09-28 14:50:00,22.26,22.28,22.23,22.25,161100.0,17.0083,17.0235,16.9853,17.0006,161100.0
2010-09-28 15:00:00,22.26,22.29,22.23,22.29,201900.0,17.0083,17.0312,16.9853,17.0312,201900.0
2010-09-28 15:10:00,22.29,22.34,22.27,22.33,182400.0,17.0312,17.0694,17.0159,17.0617,182400.0
2010-09-28 15:20:00,22.33,22.34,22.3,22.31,124200.0,17.0617,17.0694,17.0388,17.0465,124200.0
2010-09-28 15:30:00,22.31,22.39,22.31,22.39,223900.0,17.0465,17.1076,17.0465,17.1076,223900.0
2010-09-28 15:40:00,22.38,22.44,22.38,22.41,459700.0,17.0999,17.1458,17.0999,17.1229,459700.0
2010-09-28 15:50:00,22.4,22.48,22.4,22.42,740300.0,17.1152,17.1764,17.1152,17.1305,740300.0
2010-09-29 09:30:00,22.31,22.42,22.22,22.38,369100.0,17.0465,17.1305,16.9777,17.0999,369100.0
2010-09-29 09:40:00,22.38,22.6,22.37,22.59,932800.0,17.0999,17.268,17.0923,17.2604,932800.0
2010-09-29 09:50:00,22.59,22.6,22.47,22.49,488400.0,17.2604,17.268,17.1687,17.184,488400.0
2010-09-29 10:00:00,22.49,22.6,22.46,22.53,527700.0,17.184,17.268,17.1611,17.2146,527700.0
2010-09-29 10:10:00,22.53,22.53,22.43,22.43,314700.0,17.2146,17.2146,17.1381,17.1381,314700.0
2010-09-29 10:20:00,22.42,22.43,22.3,22.36,240200.0,17.1305,17.1381,17.0388,17.0847,240200.0
2010-09-29 10:30:00,22.37,22.43,22.37,22.43,122500.0,17.0923,17.1381,17.0923,17.1381,122500.0
2010-09-29 10:40:00,22.43,22.45,22.36,22.41,182200.0,17.1381,17.1534,17.0847,17.1229,182200.0
2010-09-29 10:50:00,22.41,22.42,22.31,22.34,258600.0,17.1229,17.1305,17.0465,17.0694,258600.0
2010-09-29 11:00:00,22.34,22.36,22.32,22.34,321000.0,17.0694,17.0847,17.0541,17.0694,321000.0
2010-09-29 11:10:00,22.34,22.34,22.29,22.3,285200.0,17.0694,17.0694,17.0312,17.0388,285200.0
2010-09-29 11:20:00,22.3,22.3,22.28,22.28,289800.0,17.0388,17.0388,17.0235,17.0235,289800.0
2010-09-29 11:30:00,22.29,22.29,22.24,22.25,285100.0,17.0312,17.0312,16.993,17.0006,285100.0
2010-09-29 11:40:00,22.25,22.27,22.21,22.26,194800.0,17.0006,17.0159,16.9701,17.0083,194800.0
2010-09-29 11:50:00,22.26,22.31,22.25,22.28,247500.0,17.0083,17.0465,17.0006,17.0235,247500.0
2010-09-29 12:00:00,22.28,22.32,22.26,22.29,226700.0,17.0235,17.0541,17.0083,17.0312,226700.0
2010-09-29 12:10:00,22.3,22.3,22.27,22.28,186000.0,17.0388,17.0388,17.0159,17.0235,186000.0
2010-09-29 12:20:00,22.28,22.31,22.27,22.29,218900.0,17.0235,17.0465,17.0159,17.0312,218900.0
2010-09-29 12:30:00,22.29,22.3,22.27,22.3,205200.0,17.0312,17.0388,17.0159,17.0388,205200.0
2010-09-29 12:40:00,22.3,22.32,22.26,22.3,330000.0,17.0388,17.0541,17.0083,17.0388,330000.0
2010-09-29 12:50:00,22.29,22.31,22.24,22.25,242400.0,17.0312,17.0465,16.993,17.0006,242400.0
2010-09-29 13:00:00,22.25,22.27,22.22,22.23,170600.0,17.0006,17.0159,16.9777,16.9853,170600.0
2010-09-29 13:10:00,22.23,22.25,22.22,22.25,55800.0,16.9853,17.0006,16.9777,17.0006,55800.0
2010-09-29 13:20:00,22.25,22.25,22.22,22.24,113900.0,17.0006,17.0006,16.9777,16.993,113900.0
2010-09-29 13:30:00,22.23,22.25,22.18,22.2,189800.0,16.9853,17.0006,16.9471,16.9624,189800.0
2010-09-29 13:40:00,22.2,22.24,22.18,22.22,200500.0,16.9624,16.993,16.9471,16.9777,200500.0
2010-09-29 13:50:00,22.23,22.26,22.21,22.25,144400.0,16.9853,17.0083,16.9701,17.0006,144400.0
2010-09-29 14:00:00,22.25,22.27,22.23,22.25,240700.0,17.0006,17.0159,16.9853,17.0006,240700.0
2010-09-29 14:10:00,22.25,22.3,22.25,22.28,131400.0,17.0006,17.0388,17.0006,17.0235,131400.0
2010-09-29 14:20:00,22.29,22.3,22.25,22.25,150800.0,17.0312,17.0388,17.0006,17.0006,150800.0
2010-09-29 14:30:00,22.26,22.27,22.25,22.26,104500.0,17.0083,17.0159,17.0006,17.0083,104500.0
2010-09-29 14:40:00,22.26,22.3,22.26,22.26,145800.0,17.0083,17.0388,17.0083,17.0083,145800.0
2010-09-29 14:50:00,22.26,22.28,22.24,22.28,137300.0,17.0083,17.0235,16.993,17.0235,137300.0
2010-09-29 15:00:00,22.28,22.28,22.2,22.22,156700.0,17.0235,17.0235,16.9624,16.9777,156700.0
2010-09-29 15:10:00,22.22,22.22,22.12,22.16,267700.0,16.9777,16.9777,16.9013,16.9318,267700.0
2010-09-29 15:20:00,22.16,22.2,22.16,22.17,233300.0,16.9318,16.9624,16.9318,16.9395,233300.0
2010-09-29 15:30:00,22.17,22.21,22.14,22.2,424900.0,16.9395,16.9701,16.9166,16.9624,424900.0
2010-09-29 15:40:00,22.21,22.21,22.14,22.16,1109400.0,16.9701,16.9701,16.9166,16.9318,1109400.0
2010-09-29 15:50:00,22.17,22.18,22.1,22.17,1405900.0,16.9395,16.9471,16.886,16.9395,1405900.0
2010-09-30 09:30:00,22.3,22.57,22.25,22.36,912600.0,17.0388,17.2451,17.0006,17.0847,912600.0
2010-09-30 09:40:00,22.36,22.53,22.3,22.45,821900.0,17.0847,17.2146,17.0388,17.1534,821900.0
2010-09-30 09:50:00,22.46,22.47,22.31,22.32,234200.0,17.1611,17.1687,17.0465,17.0541,234200.0
2010-09-30 10:00:00,22.32,22.32,22.19,22.28,422200.0,17.0541,17.0541,16.9548,17.0235,422200.0
2010-09-30 10:10:00,22.28,22.37,22.21,22.36,538200.0,17.0235,17.0923,16.9701,17.0847,538200.0
2010-09-30 10:20:00,22.36,22.37,22.26,22.27,228100.0,17.0847,17.0923,17.0083,17.0159,228100.0
2010-09-30 10:30:00,22.27,22.41,22.27,22.4,316100.0,17.0159,17.1229,17.0159,17.1152,316100.0
2010-09-30 10:40:00,22.41,22.44,22.35,22.37,317100.0,17.1229,17.1458,17.077,17.0923,317100.0
2010-09-30 10:50:00,22.37,22.39,22.25,22.26,187500.0,17.0923,17.1076,17.0006,17.0083,187500.0
2010-09-30 11:00:00,22.26,22.3,22.22,22.25,182400.0,17.0083,17.0388,16.9777,17.0006,182400.0
2010-09-30 11:10:00,22.25,22.3,22.24,22.3,274800.0,17.0006,17.0388,16.993,17.0388,274800.0
2010-09-30 11:20:00,22.31,22.31,22.17,22.2,226000.0,17.0465,17.0465,16.9395,16.9624,226000.0
2010-09-30 11:30:00,22.19,22.19,22.12,22.15,259000.0,16.9548,16.9548,16.9013,16.9242,259000.0
2010-09-30 11:40:00,22.15,22.28,22.15,22.27,348100.0,16.9242,17.0235,16.9242,17.0159,348100.0
2010-09-30 11:50:00,22.28,22.31,22.24,22.26,371300.0,17.0235,17.0465,16.993,17.0083,371300.0
2010-09-30 12:00:00,22.26,22.26,22.14,22.19,245500.0,17.0083,17.0083,16.9166,16.9548,245500.0
2010-09-30 12:10:00,22.19,22.26,22.17,22.24,295800.0,16.9548,17.0083,16.9395,16.993,295800.0
2010-09-30 12:20:00,22.25,22.25,22.17,22.17,320200.0,17.0006,17.0006,16.9395,16.9395,320200.0
2010-09-30 12:30:00,22.17,22.27,22.16,22.25,280900.0,16.9395,17.0159,16.9318,17.0006,280900.0
2010-09-30 12:40:00,22.26,22.29,22.25,22.28,175600.0,17.0083,17.0312,17.0006,17.0235,175600.0
2010-09-30 12:50:00,22.27,22.32,22.27,22.31,119300.0,17.0159,17.0541,17.0159,17.0465,119300.0
2010-09-30 13:00:00,22.3,22.31,22.26,22.31,78200.0,17.0388,17.0465,17.0083,17.0465,78200.0
2010-09-30 13:10:00,22.31,22.35,22.29,22.33,108500.0,17.0465,17.077,17.0312,17.0617,108500.0
2010-09-30 13:20:00,22.33,22.34,22.27,22.34,128300.0,17.0617,17.0694,17.0159,17.0694,128300.0
2010-09-30 13:30:00,22.34,22.34,22.28,22.28,89800.0,17.0694,17.0694,17.0235,17.0235,89800.0
2010-09-30 13:40:00,22.28,22.32,22.26,22.3,167500.0,17.0235,17.0541,17.0083,17.0388,167500.0
2010-09-30 13:50:00,22.29,22.33,22.29,22.31,113400.0,17.0312,17.0617,17.0312,17.0465,113400.0
2010-09-30 14:00:00,22.32,22.32,22.29,22.29,72800.0,17.0541,17.0541,17.0312,17.0312,72800.0
2010-09-30 14:10:00,22.29,22.29,22.23,22.26,129900.0,17.0312,17.0312,16.9853,17.0083,129900.0
2010-09-30 14:20:00,22.26,22.29,22.26,22.28,89600.0,17.0083,17.0312,17.0083,17.0235,89600.0
2010-09-30 14:30:00,22.28,22.32,22.27,22.3,121600.0,17.0235,17.0541,17.0159,17.0388,121600.0
2010-09-30 14:40:00,22.3,22.34,22.29,22.32,151000.0,17.0388,17.0694,17.0312,17.0541,151000.0
2010-09-30 14:50:00,22.32,22.36,22.32,22.32,179800.0,17.0541,17.0847,17.0541,17.0541,179800.0
2010-09-30 15:00:00,22.32,22.33,22.27,22.3,169500.0,17.0541,17.0617,17.0159,17.0388,169500.0
2010-09-30 15:10:00,22.3,22.31,22.27,22.29,471100.0,17.0388,17.0465,17.0159,17.0312,471100.0
2010-09-30 15:20:00,22.28,22.35,22.28,22.34,195800.0,17.0235,17.077,17.0235,17.0694,195800.0
2010-09-30 15:30:00,22.34,22.36,22.25,22.26,188100.0,17.0694,17.0847,17.0006,17.0083,188100.0
2010-09-30 15:40:00,22.26,22.32,22.25,22.32,398800.0,17.0083,17.0541,17.0006,17.0541,398800.0
2010-09-30 15:50:00,22.32,22.34,22.27,22.27,630000.0,17.0541,17.0694,17.0159,17.0159,630000.0
2010-10-01 09:30:00,22.38,22.66,22.35,22.65,405100.0,17.0999,17.3139,17.077,17.3062,405100.0
2010-10-01 09:40:00,22.66,22.7,22.53,22.57,677800.0,17.3139,17.3444,17.2146,17.2451,677800.0
2010-10-01 09:50:00,22.56,22.59,22.49,22.57,328600.0,17.2375,17.2604,17.184,17.2451,328600.0
2010-10-01 10:00:00,22.57,22.61,22.5,22.52,379100.0,17.2451,17.2757,17.1916,17.2069,379100.0
2010-10-01 10:10:00,22.51,22.58,22.5,22.52,164900.0,17.1993,17.2528,17.1916,17.2069,164900.0
2010-10-01 10:20:00,22.51,22.51,22.28,22.32,199700.0,17.1993,17.1993,17.0235,17.0541,199700.0
2010-10-01 10:30:00,22.32,22.36,22.28,22.32,167600.0,17.0541,17.0847,17.0235,17.0541,167600.0
2010-10-01 10:40:00,22.32,22.34,22.29,22.31,324000.0,17.0541,17.0694,17.0312,17.0465,324000.0
2010-10-01 10:50:00,22.31,22.32,22.27,22.27,171600.0,17.0465,17.0541,17.0159,17.0159,171600.0
2010-10-01 11:00:00,22.27,22.29,22.22,22.27,118400.0,17.0159,17.0312,16.9777,17.0159,118400.0
2010-10-01 11:10:00,22.27,22.3,22.24,22.26,93900.0,17.0159,17.0388,16.993,17.0083,93900.0
2010-10-01 11:20:00,22.27,22.28,22.2,22.2,104700.0,17.0159,17.0235,16.9624,16.9624,104700.0
2010-10-01 11:30:00,22.2,22.3,22.19,22.28,200400.0,16.9624,17.0388,16.9548,17.0235,200400.0
2010-10-01 11:40:00,22.29,22.34,22.28,22.33,155500.0,17.0312,17.0694,17.0235,17.0617,155500.0
2010-10-01 11:50:00,22.34,22.38,22.32,22.36,117800.0,17.0694,17.0999,17.0541,17.0847,117800.0
2010-10-01 12:00:00,22.35,22.38,22.32,22.37,98300.0,17.077,17.0999,17.0541,17.0923,98300.0
2010-10-01 12:10:00,22.37,22.38,22.34,22.38,105000.0,17.0923,17.0999,17.0694,17.0999,105000.0
2010-10-01 12:20:00,22.38,22.39,22.31,22.31,407200.0,17.0999,17.1076,17.0465,17.0465,407200.0
2010-10-01 12:30:00,22.31,22.32,22.27,22.27,259000.0,17.0465,17.0541,17.0159,17.0159,259000.0
2010-10-01 12:40:00,22.28,22.29,22.23,22.23,125400.0,17.0235,17.0312,16.9853,16.9853,125400.0
2010-10-01 12:50:00,22.23,22.24,22.2,22.2,215600.0,16.9853,16.993,16.9624,16.9624,215600.0
2010-10-01 13:00:00,22.2,22.22,22.19,22.22,368600.0,16.9624,16.9777,16.9548,16.9777,368600.0
2010-10-01 13:10:00,22.22,22.33,22.22,22.33,345500.0,16.9777,17.0617,16.9777,17.0617,345500.0
2010-10-01 13:20:00,22.34,22.42,22.33,22.4,486300.0,17.0694,17.1305,17.0617,17.1152,486300.0
2010-10-01 13:30:00,22.4,22.4,22.33,22.33,182200.0,17.1152,17.1152,17.0617,17.0617,182200.0
2010-10-01 13:40:00,22.33,22.41,22.32,22.4,529000.0,17.0617,17.1229,17.0541,17.1152,529000.0
2010-10-01 13:50:00,22.39,22.43,22.38,22.42,279300.0,17.1076,17.1381,17.0999,17.1305,279300.0
2010-10-01 14:00:00,22.42,22.44,22.4,22.41,196600.0,17.1305,17.1458,17.1152,17.1229,196600.0
2010-10-01 14:10:00,22.4,22.41,22.37,22.38,483300.0,17.1152,17.1229,17.0923,17.0999,483300.0
2010-10-01 14:20:00,22.38,22.39,22.32,22.33,299000.0,17.0999,17.1076,17.0541,17.0617,299000.0
2010-10-01 14:30:00,22.33,22.35,22.31,22.31,214800.0,17.0617,17.077,17.0465,17.0465,214800.0
2010-10-01 14:40:00,22.31,22.32,22.29,22.3,158700.0,17.0465,17.0541,17.0312,17.0388,158700.0
2010-10-01 14:50:00,22.29,22.32,22.28,22.3,224700.0,17.0312,17.0541,17.0235,17.0388,224700.0
2010-10-01 15:00:00,22.3,22.32,22.29,22.31,348600.0,17.0388,17.0541,17.0312,17.0465,348600.0
2010-10-01 15:10:00,22.31,22.33,22.28,22.31,189400.0,17.0465,17.0617,17.0235,17.0465,189400.0
2010-10-01 15:20:00,22.31,22.35,22.29,22.3,224000.0,17.0465,17.077,17.0312,17.0388,224000.0
2010-10-01 15:30:00,22.31,22.34,22.3,22.34,144900.0,17.0465,17.0694,17.0388,17.0694,144900.0
2010-10-01 15:40:00,22.34,22.35,22.3,22.32,241000.0,17.0694,17.077,17.0388,17.0541,241000.0
2010-10-01 15:50:00,22.32,22.36,22.3,22.34,649400.0,17.0541,17.0847,17.0388,17.0694,649400.0
2010-10-04 09:30:00,22.26,22.41,22.16,22.36,265900.0,17.0083,17.1229,16.9318,17.0847,265900.0
2010-10-04 09:40:00,22.36,22.51,22.35,22.44,382300.0,17.0847,17.1993,17.077,17.1458,382300.0
2010-10-04 09:50:00,22.45,22.46,22.24,22.24,191300.0,17.1534,17.1611,16.993,16.993,191300.0
2010-10-04 10:00:00,22.24,22.37,22.22,22.36,290400.0,16.993,17.0923,16.9777,17.0847,290400.0
2010-10-04 10:10:00,22.36,22.43,22.35,22.41,195500.0,17.0847,17.1381,17.077,17.1229,195500.0
2010-10-04 10:20:00,22.4,22.45,22.37,22.37,154900.0,17.1152,17.1534,17.0923,17.0923,154900.0
2010-10-04 10:30:00,22.37,22.43,22.37,22.38,155300.0,17.0923,17.1381,17.0923,17.0999,155300.0
2010-10-04 10:40:00,22.38,22.4,22.34,22.35,285700.0,17.0999,17.1152,17.0694,17.077,285700.0
2010-10-04 10:50:00,22.34,22.38,22.32,22.38,295900.0,17.0694,17.0999,17.0541,17.0999,295900.0
2010-10-04 11:00:00,22.37,22.41,22.27,22.27,468700.0,17.0923,17.1229,17.0159,17.0159,468700.0
2010-10-04 11:10:00,22.27,22.28,22.16,22.18,295800.0,17.0159,17.0235,16.9318,16.9471,295800.0
2010-10-04 11:20:00,22.18,22.18,22.11,22.11,222500.0,16.9471,16.9471,16.8936,16.8936,222500.0
2010-10-04 11:30:00,22.12,22.19,22.11,22.16,140900.0,16.9013,16.9548,16.8936,16.9318,140900.0
2010-10-04 11:40:00,22.16,22.17,22.13,22.15,127300.0,16.9318,16.9395,16.9089,16.9242,127300.0
2010-10-04 11:50:00,22.15,22.17,22.01,22.01,301300.0,16.9242,16.9395,16.8172,16.8172,301300.0
2010-10-04 12:00:00,22.02,22.05,21.97,21.99,292800.0,16.8249,16.8478,16.7867,16.802,292800.0
2010-10-04 12:10:00,21.99,22.05,21.97,22.04,421500.0,16.802,16.8478,16.7867,16.8402,421500.0
2010-10-04 12:20:00,22.04,22.06,22.0,22.02,188800.0,16.8402,16.8554,16.8096,16.8249,188800.0
2010-10-04 12:30:00,22.02,22.08,22.02,22.06,341300.0,16.8249,16.8707,16.8249,16.8554,341300.0
2010-10-04 12:40:00,22.06,22.08,22.01,22.06,197100.0,16.8554,16.8707,16.8172,16.8554,197100.0
2010-10-04 12:50:00,22.06,22.08,22.02,22.06,84400.0,16.8554,16.8707,16.8249,16.8554,84400.0
2010-10-04 13:00:00,22.06,22.09,22.03,22.07,115400.0,16.8554,16.8784,16.8325,16.8631,115400.0
2010-10-04 13:10:00,22.08,22.09,22.07,22.09,109400.0,16.8707,16.8784,16.8631,16.8784,109400.0
2010-10-04 13:20:00,22.09,22.1,22.05,22.07,170700.0,16.8784,16.886,16.8478,16.8631,170700.0
2010-10-04 13:30:00,22.07,22.09,22.02,22.02,140400.0,16.8631,16.8784,16.8249,16.8249,140400.0
2010-10-04 13:40:00,22.03,22.05,22.0,22.03,137900.0,16.8325,16.8478,16.8096,16.8325,137900.0
2010-10-04 13:50:00,22.04,22.05,22.01,22.04,123900.0,16.8402,16.8478,16.8172,16.8402,123900.0
2010-10-04 14:00:00,22.05,22.06,22.02,22.03,161000.0,16.8478,16.8554,16.8249,16.8325,161000.0
2010-10-04 14:10:00,22.04,22.05,21.98,22.01,806600.0,16.8402,16.8478,16.7943,16.8172,806600.0
2010-10-04 14:20:00,22.01,22.06,22.0,22.06,257600.0,16.8172,16.8554,16.8096,16.8554,257600.0
2010-10-04 14:30:00,22.05,22.1,22.02,22.09,146000.0,16.8478,16.886,16.8249,16.8784,146000.0
2010-10-04 14:40:00,22.08,22.14,22.08,22.1,283600.0,16.8707,16.9166,16.8707,16.886,283600.0
2010-10-04 14:50:00,22.11,22.12,22.1,22.11,135200.0,16.8936,16.9013,16.886,16.8936,135200.0
2010-10-04 15:00:00,22.11,22.21,22.11,22.2,765200.0,16.8936,16.9701,16.8936,16.9624,765200.0
2010-10-04 15:10:00,22.2,22.24,22.19,22.22,332600.0,16.9624,16.993,16.9548,16.9777,332600.0
2010-10-04 15:20:00,22.22,22.29,22.2,22.22,561700.0,16.9777,17.0312,16.9624,16.9777,561700.0
2010-10-04 15:30:00,22.23,22.23,22.14,22.17,469200.0,16.9853,16.9853,16.9166,16.9395,469200.0
2010-10-04 15:40:00,22.17,22.21,22.16,22.2,655300.0,16.9395,16.9701,16.9318,16.9624,655300.0
2010-10-04 15:50:00,22.21,22.23,22.17,22.22,933400.0,16.9701,16.9853,16.9395,16.9777,933400.0
2010-10-05 09:30:00,22.4,22.48,22.3,22.39,625800.0,17.1152,17.1764,17.0388,17.1076,625800.0
2010-10-05 09:40:00,22.38,22.47,22.38,22.45,512100.0,17.0999,17.1687,17.0999,17.1534,512100.0
2010-10-05 09:50:00,22.45,22.5,22.36,22.48,278000.0,17.1534,17.1916,17.0847,17.1764,278000.0
2010-10-05 10:00:00,22.48,22.57,22.43,22.46,454800.0,17.1764,17.2451,17.1381,17.1611,454800.0
2010-10-05 10:10:00,22.46,22.46,22.36,22.39,186600.0,17.1611,17.1611,17.0847,17.1076,186600.0
2010-10-05 10:20:00,22.4,22.44,22.33,22.42,355500.0,17.1152,17.1458,17.0617,17.1305,355500.0
2010-10-05 10:30:00,22.43,22.53,22.43,22.52,349500.0,17.1381,17.2146,17.1381,17.2069,349500.0
2010-10-05 10:40:00,22.53,22.58,22.52,22.56,357100.0,17.2146,17.2528,17.2069,17.2375,357100.0
2010-10-05 10:50:00,22.55,22.61,22.53,22.59,221700.0,17.2298,17.2757,17.2146,17.2604,221700.0
2010-10-05 11:00:00,22.59,22.65,22.58,22.65,172300.0,17.2604,17.3062,17.2528,17.3062,172300.0
2010-10-05 11:10:00,22.64,22.64,22.57,22.57,135400.0,17.2986,17.2986,17.2451,17.2451,135400.0
2010-10-05 11:20:00,22.57,22.58,22.52,22.53,133800.0,17.2451,17.2528,17.2069,17.2146,133800.0
2010-10-05 11:30:00,22.52,22.61,22.5,22.6,241300.0,17.2069,17.2757,17.1916,17.268,241300.0
2010-10-05 11:40:00,22.6,22.65,22.59,22.61,138400.0,17.268,17.3062,17.2604,17.2757,138400.0
2010-10-05 11:50:00,22.61,22.62,22.55,22.55,43200.0,17.2757,17.2833,17.2298,17.2298,43200.0
2010-10-05 12:00:00,22.56,22.6,22.55,22.58,259100.0,17.2375,17.268,17.2298,17.2528,259100.0
2010-10-05 12:10:00,22.58,22.6,22.58,22.6,46200.0,17.2528,17.268,17.2528,17.268,46200.0
2010-10-05 12:20:00,22.6,22.61,22.57,22.58,111000.0,17.268,17.2757,17.2451,17.2528,111000.0
2010-10-05 12:30:00,22.57,22.62,22.57,22.62,95600.0,17.2451,17.2833,17.2451,17.2833,95600.0
2010-10-05 12:40:00,22.62,22.64,22.61,22.63,84600.0,17.2833,17.2986,17.2757,17.291,84600.0
2010-10-05 12:50:00,22.63,22.66,22.63,22.65,100200.0,17.291,17.3139,17.291,17.3062,100200.0
2010-10-05 13:00:00,22.65,22.7,22.64,22.68,160400.0,17.3062,17.3444,17.2986,17.3292,160400.0
2010-10-05 13:10:00,22.69,22.78,22.68,22.74,751600.0,17.3368,17.4056,17.3292,17.375,751600.0
2010-10-05 13:20:00,22.74,22.78,22.74,22.75,214400.0,17.375,17.4056,17.375,17.3827,214400.0
2010-10-05 13:30:00,22.75,22.75,22.73,22.73,74100.0,17.3827,17.3827,17.3674,17.3674,74100.0
2010-10-05 13:40:00,22.73,22.74,22.69,22.69,106200.0,17.3674,17.375,17.3368,17.3368,106200.0
2010-10-05 13:50:00,22.7,22.74,22.69,22.71,150600.0,17.3444,17.375,17.3368,17.3521,150600.0
2010-10-05 14:00:00,22.71,22.73,22.67,22.7,226200.0,17.3521,17.3674,17.3215,17.3444,226200.0
2010-10-05 14:10:00,22.7,22.72,22.67,22.67,66400.0,17.3444,17.3597,17.3215,17.3215,66400.0
2010-10-05 14:20:00,22.68,22.69,22.64,22.65,237700.0,17.3292,17.3368,17.2986,17.3062,237700.0
2010-10-05 14:30:00,22.66,22.7,22.62,22.63,352500.0,17.3139,17.3444,17.2833,17.291,352500.0
2010-10-05 14:40:00,22.62,22.66,22.61,22.61,295400.0,17.2833,17.3139,17.2757,17.2757,295400.0
2010-10-05 14:50:00,22.62,22.65,22.61,22.65,131600.0,17.2833,17.3062,17.2757,17.3062,131600.0
2010-10-05 15:00:00,22.65,22.66,22.61,22.63,143400.0,17.3062,17.3139,17.2757,17.291,143400.0
2010-10-05 15:10:00,22.63,22.68,22.62,22.67,294900.0,17.291,17.3292,17.2833,17.3215,294900.0
2010-10-05 15:20:00,22.67,22.68,22.66,22.67,246000.0,17.3215,17.3292,17.3139,17.3215,246000.0
2010-10-05 15:30:00,22.67,22.67,22.66,22.67,153800.0,17.3215,17.3215,17.3139,17.3215,153800.0
2010-10-05 15:40:00,22.67,22.71,22.66,22.67,709000.0,17.3215,17.3521,17.3139,17.3215,709000.0
2010-10-05 15:50:00,22.67,22.71,22.66,22.68,608100.0,17.3215,17.3521,17.3139,17.3292,608100.0
2010-10-06 09:30:00,22.69,22.72,22.61,22.71,552000.0,17.3368,17.3597,17.2757,17.3521,552000.0
2010-10-06 09:40:00,22.71,22.74,22.55,22.59,642200.0,17.3521,17.375,17.2298,17.2604,642200.0
2010-10-06 09:50:00,22.59,22.65,22.54,22.56,458500.0,17.2604,17.3062,17.2222,17.2375,458500.0
2010-10-06 10:00:00,22.55,22.6,22.55,22.59,203600.0,17.2298,17.268,17.2298,17.2604,203600.0
2010-10-06 10:10:00,22.59,22.6,22.52,22.53,187200.0,17.2604,17.268,17.2069,17.2146,187200.0
2010-10-06 10:20:00,22.53,22.54,22.48,22.51,508700.0,17.2146,17.2222,17.1764,17.1993,508700.0
2010-10-06 10:30:00,22.5,22.54,22.48,22.5,233200.0,17.1916,17.2222,17.1764,17.1916,233200.0
2010-10-06 10:40:00,22.5,22.58,22.5,22.52,306500.0,17.1916,17.2528,17.1916,17.2069,306500.0
2010-10-06 10:50:00,22.53,22.54,22.47,22.54,141100.0,17.2146,17.2222,17.1687,17.2222,141100.0
2010-10-06 11:00:00,22.53,22.54,22.48,22.52,195900.0,17.2146,17.2222,17.1764,17.2069,195900.0
2010-10-06 11:10:00,22.52,22.52,22.46,22.46,166200.0,17.2069,17.2069,17.1611,17.1611,166200.0
2010-10-06 11:20:00,22.46,22.55,22.46,22.53,205700.0,17.1611,17.2298,17.1611,17.2146,205700.0
2010-10-06 11:30:00,22.53,22.59,22.53,22.56,179400.0,17.2146,17.2604,17.2146,17.2375,179400.0
2010-10-06 11:40:00,22.55,22.56,22.51,22.51,205800.0,17.2298,17.2375,17.1993,17.1993,205800.0
2010-10-06 11:50:00,22.51,22.55,22.5,22.53,130900.0,17.1993,17.2298,17.1916,17.2146,130900.0
2010-10-06 12:00:00,22.53,22.58,22.53,22.57,151800.0,17.2146,17.2528,17.2146,17.2451,151800.0
2010-10-06 12:10:00,22.57,22.61,22.57,22.58,143800.0,17.2451,17.2757,17.2451,17.2528,143800.0
2010-10-06 12:20:00,22.58,22.61,22.58,22.6,214900.0,17.2528,17.2757,17.2528,17.268,214900.0
2010-10-06 12:30:00,22.6,22.61,22.56,22.6,210400.0,17.268,17.2757,17.2375,17.268,210400.0
2010-10-06 12:40:00,22.6,22.62,22.59,22.61,136600.0,17.268,17.2833,17.2604,17.2757,136600.0
2010-10-06 12:50:00,22.6,22.61,22.58,22.61,225600.0,17.268,17.2757,17.2528,17.2757,225600.0
2010-10-06 13:00:00,22.6,22.61,22.53,22.53,111400.0,17.268,17.2757,17.2146,17.2146,111400.0
2010-10-06 13:10:00,22.53,22.58,22.53,22.55,126900.0,17.2146,17.2528,17.2146,17.2298,126900.0
2010-10-06 13:20:00,22.55,22.58,22.53,22.57,121000.0,17.2298,17.2528,17.2146,17.2451,121000.0
2010-10-06 13:30:00,22.57,22.58,22.55,22.58,93900.0,17.2451,17.2528,17.2298,17.2528,93900.0
2010-10-06 13:40:00,22.57,22.58,22.56,22.58,107700.0,17.2451,17.2528,17.2375,17.2528,107700.0
2010-10-06 13:50:00,22.57,22.6,22.56,22.59,189700.0,17.2451,17.268,17.2375,17.2604,189700.0
2010-10-06 14:00:00,22.6,22.64,22.6,22.63,267400.0,17.268,17.2986,17.268,17.291,267400.0
2010-10-06 14:10:00,22.63,22.63,22.6,22.6,141000.0,17.291,17.291,17.268,17.268,141000.0
2010-10-06 14:20:00,22.6,22.63,22.59,22.63,116900.0,17.268,17.291,17.2604,17.291,116900.0
2010-10-06 14:30:00,22.63,22.67,22.61,22.65,235000.0,17.291,17.3215,17.2757,17.3062,235000.0
2010-10-06 14:40:00,22.65,22.66,22.62,22.65,193300.0,17.3062,17.3139,17.2833,17.3062,193300.0
2010-10-06 14:50:00,22.64,22.65,22.63,22.63,162000.0,17.2986,17.3062,17.291,17.291,162000.0
2010-10-06 15:00:00,22.63,22.65,22.61,22.62,120900.0,17.291,17.3062,17.2757,17.2833,120900.0
2010-10-06 15:10:00,22.61,22.62,22.58,22.61,78500.0,17.2757,17.2833,17.2528,17.2757,78500.0
2010-10-06 15:20:00,22.6,22.62,22.59,22.6,139400.0,17.268,17.2833,17.2604,17.268,139400.0
2010-10-06 15:30:00,22.6,22.6,22.56,22.59,632000.0,17.268,17.268,17.2375,17.2604,632000.0
2010-10-06 15:40:00,22.6,22.65,22.59,22.62,258800.0,17.268,17.3062,17.2604,17.2833,258800.0
2010-10-06 15:50:00,22.63,22.66,22.62,22.65,585200.0,17.291,17.3139,17.2833,17.3062,585200.0
2010-10-07 09:30:00,22.71,22.81,22.66,22.7,265800.0,17.3521,17.4285,17.3139,17.3444,265800.0
2010-10-07 09:40:00,22.7,22.82,22.66,22.79,193700.0,17.3444,17.4361,17.3139,17.4132,193700.0
2010-10-07 09:50:00,22.79,22.91,22.76,22.77,250000.0,17.4132,17.5049,17.3903,17.3979,250000.0
2010-10-07 10:00:00,22.76,22.83,22.74,22.81,243000.0,17.3903,17.4438,17.375,17.4285,243000.0
2010-10-07 10:10:00,22.82,22.85,22.79,22.84,144100.0,17.4361,17.4591,17.4132,17.4514,144100.0
2010-10-07 10:20:00,22.83,22.88,22.83,22.85,162300.0,17.4438,17.482,17.4438,17.4591,162300.0
2010-10-07 10:30:00,22.85,22.85,22.79,22.8,175300.0,17.4591,17.4591,17.4132,17.4209,175300.0
2010-10-07 10:40:00,22.8,22.8,22.68,22.69,293900.0,17.4209,17.4209,17.3292,17.3368,293900.0
2010-10-07 10:50:00,22.69,22.76,22.68,22.7,197400.0,17.3368,17.3903,17.3292,17.3444,197400.0
2010-10-07 11:00:00,22.7,22.7,22.64,22.7,132000.0,17.3444,17.3444,17.2986,17.3444,132000.0
2010-10-07 11:10:00,22.7,22.74,22.66,22.67,107600.0,17.3444,17.375,17.3139,17.3215,107600.0
2010-10-07 11:20:00,22.67,22.72,22.66,22.7,81300.0,17.3215,17.3597,17.3139,17.3444,81300.0
2010-10-07 11:30:00,22.69,22.71,22.65,22.65,105100.0,17.3368,17.3521,17.3062,17.3062,105100.0
2010-10-07 11:40:00,22.64,22.67,22.62,22.63,93900.0,17.2986,17.3215,17.2833,17.291,93900.0
2010-10-07 11:50:00,22.62,22.65,22.61,22.64,56600.0,17.2833,17.3062,17.2757,17.2986,56600.0
2010-10-07 12:00:00,22.65,22.66,22.59,22.62,91400.0,17.3062,17.3139,17.2604,17.2833,91400.0
2010-10-07 12:10:00,22.62,22.63,22.57,22.57,82800.0,17.2833,17.291,17.2451,17.2451,82800.0
2010-10-07 12:20:00,22.57,22.58,22.5,22.51,150400.0,17.2451,17.2528,17.1916,17.1993,150400.0
2010-10-07 12:30:00,22.5,22.54,22.44,22.52,319800.0,17.1916,17.2222,17.1458,17.2069,319800.0
2010-10-07 12:40:00,22.52,22.57,22.51,22.54,247500.0,17.2069,17.2451,17.1993,17.2222,247500.0
2010-10-07 12:50:00,22.54,22.57,22.53,22.57,67800.0,17.2222,17.2451,17.2146,17.2451,67800.0
2010-10-07 13:00:00,22.57,22.61,22.53,22.61,98300.0,17.2451,17.2757,17.2146,17.2757,98300.0
2010-10-07 13:10:00,22.6,22.61,22.56,22.56,80500.0,17.268,17.2757,17.2375,17.2375,80500.0
2010-10-07 13:20:00,22.56,22.58,22.55,22.57,58800.0,17.2375,17.2528,17.2298,17.2451,58800.0
2010-10-07 13:30:00,22.57,22.58,22.52,22.54,60600.0,17.2451,17.2528,17.2069,17.2222,60600.0
2010-10-07 13:40:00,22.55,22.56,22.53,22.54,50300.0,17.2298,17.2375,17.2146,17.2222,50300.0
2010-10-07 13:50:00,22.53,22.61,22.53,22.6,83700.0,17.2146,17.2757,17.2146,17.268,83700.0
2010-10-07 14:00:00,22.6,22.63,22.56,22.6,168100.0,17.268,17.291,17.2375,17.268,168100.0
2010-10-07 14:10:00,22.6,22.67,22.6,22.65,142900.0,17.268,17.3215,17.268,17.3062,142900.0
2010-10-07 14:20:00,22.65,22.67,22.63,22.63,63300.0,17.3062,17.3215,17.291,17.291,63300.0
2010-10-07 14:30:00,22.63,22.66,22.63,22.65,64400.0,17.291,17.3139,17.291,17.3062,64400.0
2010-10-07 14:40:00,22.65,22.65,22.57,22.59,175500.0,17.3062,17.3062,17.2451,17.2604,175500.0
2010-10-07 14:50:00,22.59,22.63,22.57,22.63,102200.0,17.2604,17.291,17.2451,17.291,102200.0
2010-10-07 15:00:00,22.63,22.64,22.62,22.64,138300.0,17.291,17.2986,17.2833,17.2986,138300.0
2010-10-07 15:10:00,22.64,22.64,22.61,22.61,86800.0,17.2986,17.2986,17.2757,17.2757,86800.0
2010-10-07 15:20:00,22.61,22.63,22.59,22.59,109900.0,17.2757,17.291,17.2604,17.2604,109900.0
2010-10-07 15:30:00,22.59,22.63,22.56,22.63,121400.0,17.2604,17.291,17.2375,17.291,121400.0
2010-10-07 15:40:00,22.63,22.63,22.58,22.6,214800.0,17.291,17.291,17.2528,17.268,214800.0
2010-10-07 15:50:00,22.61,22.62,22.59,22.61,441600.0,17.2757,17.2833,17.2604,17.2757,441600.0
2010-10-08 09:30:00,22.74,22.8,22.68,22.76,273500.0,17.375,17.4209,17.3292,17.3903,273500.0
2010-10-08 09:40:00,22.77,22.83,22.74,22.76,142300.0,17.3979,17.4438,17.375,17.3903,142300.0
2010-10-08 09:50:00,22.75,22.82,22.75,22.81,182700.0,17.3827,17.4361,17.3827,17.4285,182700.0
2010-10-08 10:00:00,22.81,22.81,22.7,22.7,168500.0,17.4285,17.4285,17.3444,17.3444,168500.0
2010-10-08 10:10:00,22.7,22.74,22.65,22.67,133800.0,17.3444,17.375,17.3062,17.3215,133800.0
2010-10-08 10:20:00,22.66,22.66,22.58,22.59,155200.0,17.3139,17.3139,17.2528,17.2604,155200.0
2010-10-08 10:30:00,22.58,22.67,22.58,22.67,116600.0,17.2528,17.3215,17.2528,17.3215,116600.0
2010-10-08 10:40:00,22.67,22.68,22.6,22.6,118100.0,17.3215,17.3292,17.268,17.268,118100.0
2010-10-08 10:50:00,22.6,22.7,22.6,22.7,83500.0,17.268,17.3444,17.268,17.3444,83500.0
2010-10-08 11:00:00,22.69,22.75,22.69,22.7,121900.0,17.3368,17.3827,17.3368,17.3444,121900.0
2010-10-08 11:10:00,22.7,22.77,22.68,22.76,208300.0,17.3444,17.3979,17.3292,17.3903,208300.0
2010-10-08 11:20:00,22.75,22.78,22.72,22.78,187900.0,17.3827,17.4056,17.3597,17.4056,187900.0
2010-10-08 11:30:00,22.78,22.84,22.77,22.81,200300.0,17.4056,17.4514,17.3979,17.4285,200300.0
2010-10-08 11:40:00,22.81,22.84,22.8,22.83,277300.0,17.4285,17.4514,17.4209,17.4438,277300.0
2010-10-08 11:50:00,22.83,22.84,22.79,22.82,112600.0,17.4438,17.4514,17.4132,17.4361,112600.0
2010-10-08 12:00:00,22.82,22.82,22.77,22.8,103700.0,17.4361,17.4361,17.3979,17.4209,103700.0
2010-10-08 12:10:00,22.79,22.81,22.78,22.79,49500.0,17.4132,17.4285,17.4056,17.4132,49500.0
2010-10-08 12:20:00,22.8,22.8,22.76,22.77,76700.0,17.4209,17.4209,17.3903,17.3979,76700.0
2010-10-08 12:30:00,22.77,22.79,22.76,22.76,111900.0,17.3979,17.4132,17.3903,17.3903,111900.0
2010-10-08 12:40:00,22.76,22.79,22.74,22.75,189400.0,17.3903,17.4132,17.375,17.3827,189400.0
2010-10-08 12:50:00,22.75,22.77,22.72,22.75,62500.0,17.3827,17.3979,17.3597,17.3827,62500.0
2010-10-08 13:00:00,22.75,22.76,22.71,22.72,98000.0,17.3827,17.3903,17.3521,17.3597,98000.0
2010-10-08 13:10:00,22.71,22.76,22.69,22.75,88600.0,17.3521,17.3903,17.3368,17.3827,88600.0
2010-10-08 13:20:00,22.75,22.76,22.69,22.72,116600.0,17.3827,17.3903,17.3368,17.3597,116600.0
2010-10-08 13:30:00,22.72,22.73,22.69,22.69,42600.0,17.3597,17.3674,17.3368,17.3368,42600.0
2010-10-08 13:40:00,22.69,22.7,22.61,22.62,161600.0,17.3368,17.3444,17.2757,17.2833,161600.0
2010-10-08 13:50:00,22.63,22.72,22.62,22.72,283800.0,17.291,17.3597,17.2833,17.3597,283800.0
2010-10-08 14:00:00,22.71,22.72,22.69,22.7,139700.0,17.3521,17.3597,17.3368,17.3444,139700.0
2010-10-08 14:10:00,22.71,22.72,22.7,22.71,118800.0,17.3521,17.3597,17.3444,17.3521,118800.0
2010-10-08 14:20:00,22.72,22.74,22.69,22.71,123300.0,17.3597,17.375,17.3368,17.3521,123300.0
2010-10-08 14:30:00,22.71,22.73,22.7,22.71,67600.0,17.3521,17.3674,17.3444,17.3521,67600.0
2010-10-08 14:40:00,22.7,22.78,22.7,22.75,392900.0,17.3444,17.4056,17.3444,17.3827,392900.0
2010-10-08 14:50:00,22.75,22.77,22.73,22.74,240000.0,17.3827,17.3979,17.3674,17.375,240000.0
2010-10-08 15:00:00,22.74,22.78,22.72,22.77,320700.0,17.375,17.4056,17.3597,17.3979,320700.0
2010-10-08 15:10:00,22.77,22.83,22.77,22.82,236700.0,17.3979,17.4438,17.3979,17.4361,236700.0
2010-10-08 15:20:00,22.82,22.83,22.76,22.77,368200.0,17.4361,17.4438,17.3903,17.3979,368200.0
2010-10-08 15:30:00,22.77,22.81,22.77,22.79,416400.0,17.3979,17.4285,17.3979,17.4132,416400.0
2010-10-08 15:40:00,22.79,22.81,22.73,22.74,306100.0,17.4132,17.4285,17.3674,17.375,306100.0
2010-10-08 15:50:00,22.74,22.76,22.69,22.72,792800.0,17.375,17.3903,17.3368,17.3597,792800.0
2010-10-11 09:30:00,22.69,22.81,22.67,22.75,116300.0,17.3368,17.4285,17.3215,17.3827,116300.0
2010-10-11 09:40:00,22.75,22.77,22.66,22.67,118300.0,17.3827,17.3979,17.3139,17.3215,118300.0
2010-10-11 09:50:00,22.68,22.74,22.66,22.68,137400.0,17.3292,17.375,17.3139,17.3292,137400.0
2010-10-11 10:00:00,22.69,22.79,22.68,22.76,84400.0,17.3368,17.4132,17.3292,17.3903,84400.0
2010-10-11 10:10:00,22.77,22.77,22.72,22.73,76000.0,17.3979,17.3979,17.3597,17.3674,76000.0
2010-10-11 10:20:00,22.73,22.8,22.72,22.8,90500.0,17.3674,17.4209,17.3597,17.4209,90500.0
2010-10-11 10:30:00,22.8,22.83,22.72,22.72,96900.0,17.4209,17.4438,17.3597,17.3597,96900.0
2010-10-11 10:40:00,22.72,22.74,22.6,22.61,280100.0,17.3597,17.375,17.268,17.2757,280100.0
2010-10-11 10:50:00,22.61,22.61,22.54,22.59,367400.0,17.2757,17.2757,17.2222,17.2604,367400.0
2010-10-11 11:00:00,22.59,22.61,22.55,22.57,146300.0,17.2604,17.2757,17.2298,17.2451,146300.0
2010-10-11 11:10:00,22.57,22.6,22.52,22.53,158900.0,17.2451,17.268,17.2069,17.2146,158900.0
2010-10-11 11:20:00,22.53,22.61,22.53,22.59,63200.0,17.2146,17.2757,17.2146,17.2604,63200.0
2010-10-11 11:30:00,22.59,22.65,22.58,22.65,96400.0,17.2604,17.3062,17.2528,17.3062,96400.0
2010-10-11 11:40:00,22.65,22.66,22.61,22.65,91100.0,17.3062,17.3139,17.2757,17.3062,91100.0
2010-10-11 11:50:00,22.66,22.67,22.63,22.63,42200.0,17.3139,17.3215,17.291,17.291,42200.0
2010-10-11 12:00:00,22.64,22.65,22.6,22.61,86300.0,17.2986,17.3062,17.268,17.2757,86300.0
2010-10-11 12:10:00,22.61,22.62,22.57,22.59,88600.0,17.2757,17.2833,17.2451,17.2604,88600.0
2010-10-11 12:20:00,22.6,22.62,22.56,22.56,89700.0,17.268,17.2833,17.2375,17.2375,89700.0
2010-10-11 12:30:00,22.57,22.64,22.56,22.62,96600.0,17.2451,17.2986,17.2375,17.2833,96600.0
2010-10-11 12:40:00,22.62,22.63,22.61,22.62,25500.0,17.2833,17.291,17.2757,17.2833,25500.0
2010-10-11 12:50:00,22.61,22.62,22.59,22.6,38300.0,17.2757,17.2833,17.2604,17.268,38300.0
2010-10-11 13:00:00,22.6,22.62,22.59,22.61,54600.0,17.268,17.2833,17.2604,17.2757,54600.0
2010-10-11 13:10:00,22.61,22.65,22.61,22.65,23900.0,17.2757,17.3062,17.2757,17.3062,23900.0
2010-10-11 13:20:00,22.65,22.65,22.62,22.64,31800.0,17.3062,17.3062,17.2833,17.2986,31800.0
2010-10-11 13:30:00,22.65,22.65,22.63,22.64,37400.0,17.3062,17.3062,17.291,17.2986,37400.0
2010-10-11 13:40:00,22.64,22.65,22.63,22.65,42400.0,17.2986,17.3062,17.291,17.3062,42400.0
2010-10-11 13:50:00,22.66,22.66,22.63,22.64,51500.0,17.3139,17.3139,17.291,17.2986,51500.0
2010-10-11 14:00:00,22.65,22.67,22.64,22.66,95200.0,17.3062,17.3215,17.2986,17.3139,95200.0
2010-10-11 14:10:00,22.67,22.67,22.64,22.65,57900.0,17.3215,17.3215,17.2986,17.3062,57900.0
2010-10-11 14:20:00,22.65,22.67,22.64,22.65,46100.0,17.3062,17.3215,17.2986,17.3062,46100.0
2010-10-11 14:30:00,22.66,22.66,22.6,22.6,111200.0,17.3139,17.3139,17.268,17.268,111200.0
2010-10-11 14:40:00,22.61,22.62,22.59,22.61,90100.0,17.2757,17.2833,17.2604,17.2757,90100.0
2010-10-11 14:50:00,22.61,22.62,22.6,22.61,75900.0,17.2757,17.2833,17.268,17.2757,75900.0
2010-10-11 15:00:00,22.62,22.64,22.61,22.64,335200.0,17.2833,17.2986,17.2757,17.2986,335200.0
2010-10-11 15:10:00,22.64,22.64,22.58,22.59,129100.0,17.2986,17.2986,17.2528,17.2604,129100.0
2010-10-11 15:20:00,22.59,22.6,22.57,22.58,81300.0,17.2604,17.268,17.2451,17.2528,81300.0
2010-10-11 15:30:00,22.57,22.59,22.53,22.53,491800.0,17.2451,17.2604,17.2146,17.2146,491800.0
2010-10-11 15:40:00,22.54,22.59,22.5,22.59,346800.0,17.2222,17.2604,17.1916,17.2604,346800.0
2010-10-11 15:50:00,22.59,22.63,22.57,22.57,477400.0,17.2604,17.291,17.2451,17.2451,477400.0
2010-10-12 09:30:00,22.45,22.5,22.37,22.4,754800.0,17.1534,17.1916,17.0923,17.1152,754800.0
2010-10-12 09:40:00,22.39,22.47,22.38,22.39,343900.0,17.1076,17.1687,17.0999,17.1076,343900.0
2010-10-12 09:50:00,22.39,22.4,22.33,22.34,446700.0,17.1076,17.1152,17.0617,17.0694,446700.0
2010-10-12 10:00:00,22.34,22.38,22.27,22.35,783600.0,17.0694,17.0999,17.0159,17.077,783600.0
2010-10-12 10:10:00,22.35,22.45,22.34,22.45,388000.0,17.077,17.1534,17.0694,17.1534,388000.0
2010-10-12 10:20:00,22.44,22.45,22.35,22.35,190800.0,17.1458,17.1534,17.077,17.077,190800.0
2010-10-12 10:30:00,22.36,22.37,22.33,22.35,168000.0,17.0847,17.0923,17.0617,17.077,168000.0
2010-10-12 10:40:00,22.35,22.43,22.33,22.41,208400.0,17.077,17.1381,17.0617,17.1229,208400.0
2010-10-12 10:50:00,22.4,22.42,22.38,22.39,208500.0,17.1152,17.1305,17.0999,17.1076,208500.0
2010-10-12 11:00:00,22.39,22.4,22.37,22.37,171400.0,17.1076,17.1152,17.0923,17.0923,171400.0
2010-10-12 11:10:00,22.37,22.38,22.32,22.34,305000.0,17.0923,17.0999,17.0541,17.0694,305000.0
2010-10-12 11:20:00,22.34,22.37,22.34,22.36,175100.0,17.0694,17.0923,17.0694,17.0847,175100.0
2010-10-12 11:30:00,22.36,22.36,22.31,22.31,126800.0,17.0847,17.0847,17.0465,17.0465,126800.0
2010-10-12 11:40:00,22.32,22.32,22.2,22.22,344200.0,17.0541,17.0541,16.9624,16.9777,344200.0
2010-10-12 11:50:00,22.21,22.24,22.16,22.24,358600.0,16.9701,16.993,16.9318,16.993,358600.0
2010-10-12 12:00:00,22.24,22.28,22.19,22.19,535500.0,16.993,17.0235,16.9548,16.9548,535500.0
2010-10-12 12:10:00,22.2,22.2,22.15,22.16,571400.0,16.9624,16.9624,16.9242,16.9318,571400.0
2010-10-12 12:20:00,22.16,22.18,22.02,22.03,807300.0,16.9318,16.9471,16.8249,16.8325,807300.0
2010-10-12 12:30:00,22.03,22.11,22.01,22.11,441500.0,16.8325,16.8936,16.8172,16.8936,441500.0
2010-10-12 12:40:00,22.11,22.11,22.06,22.07,189700.0,16.8936,16.8936,16.8554,16.8631,189700.0
2010-10-12 12:50:00,22.06,22.08,22.03,22.03,257500.0,16.8554,16.8707,16.8325,16.8325,257500.0
2010-10-12 13:00:00,22.04,22.11,22.03,22.08,361200.0,16.8402,16.8936,16.8325,16.8707,361200.0
2010-10-12 13:10:00,22.08,22.11,22.06,22.1,303200.0,16.8707,16.8936,16.8554,16.886,303200.0
2010-10-12 13:20:00,22.11,22.12,22.07,22.08,168200.0,16.8936,16.9013,16.8631,16.8707,168200.0
2010-10-12 13:30:00,22.07,22.09,22.04,22.05,306200.0,16.8631,16.8784,16.8402,16.8478,306200.0
2010-10-12 13:40:00,22.05,22.07,22.04,22.06,75400.0,16.8478,16.8631,16.8402,16.8554,75400.0
2010-10-12 13:50:00,22.06,22.1,22.06,22.1,197000.0,16.8554,16.886,16.8554,16.886,197000.0
2010-10-12 14:00:00,22.11,22.16,22.05,22.1,689300.0,16.8936,16.9318,16.8478,16.886,689300.0
2010-10-12 14:10:00,22.11,22.17,22.1,22.16,409900.0,16.8936,16.9395,16.886,16.9318,409900.0
2010-10-12 14:20:00,22.15,22.16,22.07,22.09,308300.0,16.9242,16.9318,16.8631,16.8784,308300.0
2010-10-12 14:30:00,22.09,22.1,22.01,22.02,432200.0,16.8784,16.886,16.8172,16.8249,432200.0
2010-10-12 14:40:00,22.02,22.06,22.01,22.02,339100.0,16.8249,16.8554,16.8172,16.8249,339100.0
2010-10-12 14:50:00,22.02,22.05,22.02,22.05,253300.0,16.8249,16.8478,16.8249,16.8478,253300.0
2010-10-12 15:00:00,22.05,22.07,22.02,22.06,395400.0,16.8478,16.8631,16.8249,16.8554,395400.0
2010-10-12 15:10:00,22.07,22.1,22.05,22.05,511100.0,16.8631,16.886,16.8478,16.8478,511100.0
2010-10-12 15:20:00,22.05,22.11,22.04,22.1,601500.0,16.8478,16.8936,16.8402,16.886,601500.0
2010-10-12 15:30:00,22.11,22.11,22.04,22.04,507800.0,16.8936,16.8936,16.8402,16.8402,507800.0
2010-10-12 15:40:00,22.05,22.08,22.02,22.07,916100.0,16.8478,16.8707,16.8249,16.8631,916100.0
2010-10-12 15:50:00,22.08,22.09,22.02,22.04,1211400.0,16.8707,16.8784,16.8249,16.8402,1211400.0
2010-10-13 09:30:00,22.16,22.18,21.92,21.93,782900.0,16.9318,16.9471,16.7485,16.7561,782900.0
2010-10-13 09:40:00,21.93,21.94,21.76,21.83,761700.0,16.7561,16.7638,16.6262,16.6797,761700.0
2010-10-13 09:50:00,21.83,21.89,21.81,21.84,1189600.0,16.6797,16.7255,16.6644,16.6873,1189600.0
2010-10-13 10:00:00,21.84,21.99,21.84,21.94,578500.0,16.6873,16.802,16.6873,16.7638,578500.0
2010-10-13 10:10:00,21.94,21.98,21.9,21.95,357800.0,16.7638,16.7943,16.7332,16.7714,357800.0
2010-10-13 10:20:00,21.95,21.98,21.85,21.85,488700.0,16.7714,16.7943,16.695,16.695,488700.0
2010-10-13 10:30:00,21.85,21.99,21.85,21.96,529500.0,16.695,16.802,16.695,16.779,529500.0
2010-10-13 10:40:00,21.97,22.02,21.94,22.02,194600.0,16.7867,16.8249,16.7638,16.8249,194600.0
2010-10-13 10:50:00,22.01,22.07,22.0,22.07,193700.0,16.8172,16.8631,16.8096,16.8631,193700.0
2010-10-13 11:00:00,22.07,22.12,22.03,22.1,233400.0,16.8631,16.9013,16.8325,16.886,233400.0
2010-10-13 11:10:00,22.09,22.1,22.02,22.03,191600.0,16.8784,16.886,16.8249,16.8325,191600.0
2010-10-13 11:20:00,22.03,22.14,22.02,22.14,488800.0,16.8325,16.9166,16.8249,16.9166,488800.0
2010-10-13 11:30:00,22.13,22.2,22.11,22.17,347000.0,16.9089,16.9624,16.8936,16.9395,347000.0
2010-10-13 11:40:00,22.18,22.18,22.13,22.16,378900.0,16.9471,16.9471,16.9089,16.9318,378900.0
2010-10-13 11:50:00,22.15,22.16,22.09,22.12,331100.0,16.9242,16.9318,16.8784,16.9013,331100.0
2010-10-13 12:00:00,22.12,22.17,22.11,22.17,207400.0,16.9013,16.9395,16.8936,16.9395,207400.0
2010-10-13 12:10:00,22.16,22.17,22.15,22.16,87800.0,16.9318,16.9395,16.9242,16.9318,87800.0
2010-10-13 12:20:00,22.16,22.17,22.15,22.16,286400.0,16.9318,16.9395,16.9242,16.9318,286400.0
2010-10-13 12:30:00,22.16,22.19,22.14,22.19,183900.0,16.9318,16.9548,16.9166,16.9548,183900.0
2010-10-13 12:40:00,22.19,22.19,22.12,22.16,417300.0,16.9548,16.9548,16.9013,16.9318,417300.0
2010-10-13 12:50:00,22.16,22.16,22.14,22.14,165100.0,16.9318,16.9318,16.9166,16.9166,165100.0
2010-10-13 13:00:00,22.14,22.15,22.11,22.15,270200.0,16.9166,16.9242,16.8936,16.9242,270200.0
2010-10-13 13:10:00,22.14,22.16,22.13,22.16,118200.0,16.9166,16.9318,16.9089,16.9318,118200.0
2010-10-13 13:20:00,22.15,22.17,22.13,22.14,120200.0,16.9242,16.9395,16.9089,16.9166,120200.0
2010-10-13 13:30:00,22.14,22.18,22.14,22.18,168800.0,16.9166,16.9471,16.9166,16.9471,168800.0
2010-10-13 13:40:00,22.18,22.2,22.16,22.16,324200.0,16.9471,16.9624,16.9318,16.9318,324200.0
2010-10-13 13:50:00,22.17,22.19,22.16,22.18,145400.0,16.9395,16.9548,16.9318,16.9471,145400.0
2010-10-13 14:00:00,22.18,22.2,22.15,22.16,234600.0,16.9471,16.9624,16.9242,16.9318,234600.0
2010-10-13 14:10:00,22.15,22.16,22.15,22.15,118400.0,16.9242,16.9318,16.9242,16.9242,118400.0
2010-10-13 14:20:00,22.16,22.16,22.07,22.07,707700.0,16.9318,16.9318,16.8631,16.8631,707700.0
2010-10-13 14:30:00,22.08,22.14,22.07,22.13,240100.0,16.8707,16.9166,16.8631,16.9089,240100.0
2010-10-13 14:40:00,22.12,22.13,22.09,22.09,153200.0,16.9013,16.9089,16.8784,16.8784,153200.0
2010-10-13 14:50:00,22.09,22.1,22.08,22.1,227100.0,16.8784,16.886,16.8707,16.886,227100.0
2010-10-13 15:00:00,22.1,22.12,22.02,22.02,382000.0,16.886,16.9013,16.8249,16.8249,382000.0
2010-10-13 15:10:00,22.03,22.03,21.96,22.0,421700.0,16.8325,16.8325,16.779,16.8096,421700.0
2010-10-13 15:20:00,22.01,22.03,21.92,21.92,432000.0,16.8172,16.8325,16.7485,16.7485,432000.0
2010-10-13 15:30:00,21.93,21.99,21.92,21.96,413800.0,16.7561,16.802,16.7485,16.779,413800.0
2010-10-13 15:40:00,21.96,21.98,21.92,21.92,491200.0,16.779,16.7943,16.7485,16.7485,491200.0
2010-10-13 15:50:00,21.92,21.95,21.84,21.89,1259100.0,16.7485,16.7714,16.6873,16.7255,1259100.0
2010-10-14 09:30:00,21.97,21.98,21.66,21.76,698700.0,16.7867,16.7943,16.5498,16.6262,698700.0
2010-10-14 09:40:00,21.77,21.8,21.71,21.79,323700.0,16.6339,16.6568,16.588,16.6491,323700.0
2010-10-14 09:50:00,21.79,21.83,21.77,21.77,212800.0,16.6491,16.6797,16.6339,16.6339,212800.0
2010-10-14 10:00:00,21.77,21.88,21.77,21.84,157900.0,16.6339,16.7179,16.6339,16.6873,157900.0
2010-10-14 10:10:00,21.84,21.86,21.78,21.85,136900.0,16.6873,16.7026,16.6415,16.695,136900.0
2010-10-14 10:20:00,21.85,21.9,21.84,21.87,175200.0,16.695,16.7332,16.6873,16.7103,175200.0
2010-10-14 10:30:00,21.86,21.9,21.81,21.89,97700.0,16.7026,16.7332,16.6644,16.7255,97700.0
2010-10-14 10:40:00,21.9,21.99,21.89,21.98,147100.0,16.7332,16.802,16.7255,16.7943,147100.0
2010-10-14 10:50:00,21.99,22.0,21.89,21.91,231100.0,16.802,16.8096,16.7255,16.7408,231100.0
2010-10-14 11:00:00,21.9,21.92,21.78,21.83,312800.0,16.7332,16.7485,16.6415,16.6797,312800.0
2010-10-14 11:10:00,21.83,21.85,21.81,21.82,82800.0,16.6797,16.695,16.6644,16.6721,82800.0
2010-10-14 11:20:00,21.82,21.83,21.75,21.76,217900.0,16.6721,16.6797,16.6186,16.6262,217900.0
2010-10-14 11:30:00,21.77,21.78,21.74,21.75,154600.0,16.6339,16.6415,16.6109,16.6186,154600.0
2010-10-14 11:40:00,21.75,21.77,21.7,21.71,202700.0,16.6186,16.6339,16.5804,16.588,202700.0
2010-10-14 11:50:00,21.71,21.78,21.7,21.76,141400.0,16.588,16.6415,16.5804,16.6262,141400.0
2010-10-14 12:00:00,21.77,21.77,21.72,21.74,104100.0,16.6339,16.6339,16.5957,16.6109,104100.0
2010-10-14 12:10:00,21.74,21.78,21.73,21.75,186400.0,16.6109,16.6415,16.6033,16.6186,186400.0
2010-10-14 12:20:00,21.75,21.76,21.74,21.75,207600.0,16.6186,16.6262,16.6109,16.6186,207600.0
2010-10-14 12:30:00,21.75,21.78,21.74,21.77,127100.0,16.6186,16.6415,16.6109,16.6339,127100.0
2010-10-14 12:40:00,21.76,21.8,21.76,21.79,196200.0,16.6262,16.6568,16.6262,16.6491,196200.0
2010-10-14 12:50:00,21.8,21.83,21.8,21.81,72800.0,16.6568,16.6797,16.6568,16.6644,72800.0
2010-10-14 13:00:00,21.81,21.83,21.74,21.77,151300.0,16.6644,16.6797,16.6109,16.6339,151300.0
2010-10-14 13:10:00,21.77,21.78,21.74,21.75,306700.0,16.6339,16.6415,16.6109,16.6186,306700.0
2010-10-14 13:20:00,21.75,21.78,21.72,21.72,277000.0,16.6186,16.6415,16.5957,16.5957,277000.0
2010-10-14 13:30:00,21.73,21.77,21.72,21.77,373300.0,16.6033,16.6339,16.5957,16.6339,373300.0
2010-10-14 13:40:00,21.77,21.81,21.75,21.75,202000.0,16.6339,16.6644,16.6186,16.6186,202000.0
2010-10-14 13:50:00,21.75,21.76,21.74,21.75,118100.0,16.6186,16.6262,16.6109,16.6186,118100.0
2010-10-14 14:00:00,21.75,21.76,21.73,21.75,434200.0,16.6186,16.6262,16.6033,16.6186,434200.0
2010-10-14 14:10:00,21.75,21.75,21.68,21.74,267600.0,16.6186,16.6186,16.5651,16.6109,267600.0
2010-10-14 14:20:00,21.74,21.74,21.69,21.71,172000.0,16.6109,16.6109,16.5727,16.588,172000.0
2010-10-14 14:30:00,21.7,21.72,21.66,21.67,410300.0,16.5804,16.5957,16.5498,16.5575,410300.0
2010-10-14 14:40:00,21.67,21.67,21.55,21.59,954400.0,16.5575,16.5575,16.4658,16.4963,954400.0
2010-10-14 14:50:00,21.59,21.59,21.53,21.53,399900.0,16.4963,16.4963,16.4505,16.4505,399900.0
2010-10-14 15:00:00,21.53,21.58,21.5,21.57,391300.0,16.4505,16.4887,16.4276,16.481,391300.0
2010-10-14 15:10:00,21.57,21.59,21.53,21.55,750300.0,16.481,16.4963,16.4505,16.4658,750300.0
2010-10-14 15:20:00,21.55,21.57,21.53,21.54,468400.0,16.4658,16.481,16.4505,16.4581,468400.0
2010-10-14 15:30:00,21.54,21.61,21.52,21.59,561000.0,16.4581,16.5116,16.4428,16.4963,561000.0
2010-10-14 15:40:00,21.58,21.64,21.58,21.64,426400.0,16.4887,16.5345,16.4887,16.5345,426400.0
2010-10-14 15:50:00,21.64,21.67,21.62,21.67,1025700.0,16.5345,16.5575,16.5192,16.5575,1025700.0
2010-10-15 09:30:00,21.8,21.89,21.68,21.82,1871100.0,16.6568,16.7255,16.5651,16.6721,1871100.0
2010-10-15 09:40:00,21.81,21.82,21.74,21.77,353100.0,16.6644,16.6721,16.6109,16.6339,353100.0
2010-10-15 09:50:00,21.77,21.83,21.69,21.79,635500.0,16.6339,16.6797,16.5727,16.6491,635500.0
2010-10-15 10:00:00,21.78,21.83,21.7,21.73,573100.0,16.6415,16.6797,16.5804,16.6033,573100.0
2010-10-15 10:10:00,21.74,21.76,21.58,21.6,516400.0,16.6109,16.6262,16.4887,16.504,516400.0
2010-10-15 10:20:00,21.6,21.63,21.46,21.47,1072100.0,16.504,16.5269,16.397,16.4046,1072100.0
2010-10-15 10:30:00,21.48,21.49,21.38,21.4,966100.0,16.4123,16.4199,16.3359,16.3512,966100.0
2010-10-15 10:40:00,21.4,21.41,21.36,21.4,324900.0,16.3512,16.3588,16.3206,16.3512,324900.0
2010-10-15 10:50:00,21.4,21.4,21.34,21.36,801000.0,16.3512,16.3512,16.3053,16.3206,801000.0
2010-10-15 11:00:00,21.34,21.45,21.34,21.43,494100.0,16.3053,16.3894,16.3053,16.3741,494100.0
2010-10-15 11:10:00,21.43,21.51,21.39,21.49,601400.0,16.3741,16.4352,16.3435,16.4199,601400.0
2010-10-15 11:20:00,21.49,21.5,21.43,21.46,464100.0,16.4199,16.4276,16.3741,16.397,464100.0
2010-10-15 11:30:00,21.46,21.52,21.46,21.48,289900.0,16.397,16.4428,16.397,16.4123,289900.0
2010-10-15 11:40:00,21.48,21.5,21.39,21.39,343900.0,16.4123,16.4276,16.3435,16.3435,343900.0
2010-10-15 11:50:00,21.4,21.4,21.34,21.37,209000.0,16.3512,16.3512,16.3053,16.3282,209000.0
2010-10-15 12:00:00,21.37,21.43,21.35,21.4,961100.0,16.3282,16.3741,16.3129,16.3512,961100.0
2010-10-15 12:10:00,21.39,21.4,21.35,21.37,439600.0,16.3435,16.3512,16.3129,16.3282,439600.0
2010-10-15 12:20:00,21.37,21.4,21.35,21.37,297700.0,16.3282,16.3512,16.3129,16.3282,297700.0
2010-10-15 12:30:00,21.36,21.4,21.36,21.4,355000.0,16.3206,16.3512,16.3206,16.3512,355000.0
2010-10-15 12:40:00,21.4,21.4,21.36,21.37,237800.0,16.3512,16.3512,16.3206,16.3282,237800.0
2010-10-15 12:50:00,21.37,21.37,21.34,21.36,269900.0,16.3282,16.3282,16.3053,16.3206,269900.0
2010-10-15 13:00:00,21.35,21.39,21.35,21.39,253200.0,16.3129,16.3435,16.3129,16.3435,253200.0
2010-10-15 13:10:00,21.38,21.39,21.36,21.37,249200.0,16.3359,16.3435,16.3206,16.3282,249200.0
2010-10-15 13:20:00,21.37,21.38,21.36,21.36,196000.0,16.3282,16.3359,16.3206,16.3206,196000.0
2010-10-15 13:30:00,21.36,21.4,21.36,21.39,404100.0,16.3206,16.3512,16.3206,16.3435,404100.0
2010-10-15 13:40:00,21.38,21.39,21.32,21.33,391700.0,16.3359,16.3435,16.29,16.2977,391700.0
2010-10-15 13:50:00,21.33,21.35,21.29,21.3,530400.0,16.2977,16.3129,16.2671,16.2747,530400.0
2010-10-15 14:00:00,21.3,21.33,21.28,21.32,389700.0,16.2747,16.2977,16.2595,16.29,389700.0
2010-10-15 14:10:00,21.33,21.36,21.32,21.36,212700.0,16.2977,16.3206,16.29,16.3206,212700.0
2010-10-15 14:20:00,21.36,21.36,21.32,21.34,448800.0,16.3206,16.3206,16.29,16.3053,448800.0
2010-10-15 14:30:00,21.35,21.4,21.34,21.38,479200.0,16.3129,16.3512,16.3053,16.3359,479200.0
2010-10-15 14:40:00,21.39,21.39,21.37,21.38,253500.0,16.3435,16.3435,16.3282,16.3359,253500.0
2010-10-15 14:50:00,21.39,21.39,21.36,21.37,282900.0,16.3435,16.3435,16.3206,16.3282,282900.0
2010-10-15 15:00:00,21.38,21.39,21.37,21.39,521500.0,16.3359,16.3435,16.3282,16.3435,521500.0
2010-10-15 15:10:00,21.4,21.46,21.39,21.44,560100.0,16.3512,16.397,16.3435,16.3817,560100.0
2010-10-15 15:20:00,21.44,21.51,21.43,21.5,584200.0,16.3817,16.4352,16.3741,16.4276,584200.0
2010-10-15 15:30:00,21.5,21.56,21.49,21.56,517700.0,16.4276,16.4734,16.4199,16.4734,517700.0
2010-10-15 15:40:00,21.56,21.58,21.54,21.56,505700.0,16.4734,16.4887,16.4581,16.4734,505700.0
2010-10-15 15:50:00,21.56,21.59,21.54,21.55,810700.0,16.4734,16.4963,16.4581,16.4658,810700.0
2010-10-18 09:30:00,21.34,21.37,21.21,21.25,789500.0,16.3905,16.4136,16.2907,16.3214,789500.0
2010-10-18 09:40:00,21.25,21.26,21.16,21.21,535600.0,16.3214,16.3291,16.2523,16.2907,535600.0
2010-10-18 09:50:00,21.21,21.26,21.18,21.23,474300.0,16.2907,16.3291,16.2676,16.306,474300.0
2010-10-18 10:00:00,21.23,21.23,21.15,21.15,773900.0,16.306,16.306,16.2446,16.2446,773900.0
2010-10-18 10:10:00,21.15,21.16,20.98,20.99,1286600.0,16.2446,16.2523,16.114,16.1217,1286600.0
2010-10-18 10:20:00,20.99,21.01,20.96,20.99,1101700.0,16.1217,16.1371,16.0986,16.1217,1101700.0
2010-10-18 10:30:00,20.98,21.11,20.98,21.09,1083500.0,16.114,16.2139,16.114,16.1985,1083500.0
2010-10-18 10:40:00,21.09,21.09,21.01,21.08,398500.0,16.1985,16.1985,16.1371,16.1908,398500.0
2010-10-18 10:50:00,21.08,21.14,21.07,21.12,758300.0,16.1908,16.2369,16.1831,16.2215,758300.0
2010-10-18 11:00:00,21.12,21.15,21.08,21.09,699200.0,16.2215,16.2446,16.1908,16.1985,699200.0
2010-10-18 11:10:00,21.08,21.1,21.05,21.08,355700.0,16.1908,16.2062,16.1678,16.1908,355700.0
2010-10-18 11:20:00,21.08,21.1,21.06,21.06,330200.0,16.1908,16.2062,16.1755,16.1755,330200.0
2010-10-18 11:30:00,21.06,21.07,20.91,20.92,1127500.0,16.1755,16.1831,16.0602,16.0679,1127500.0
2010-10-18 11:40:00,20.92,20.92,20.88,20.91,461100.0,16.0679,16.0679,16.0372,16.0602,461100.0
2010-10-18 11:50:00,20.91,20.94,20.9,20.92,438900.0,16.0602,16.0833,16.0526,16.0679,438900.0
2010-10-18 12:00:00,20.93,21.0,20.91,20.99,436500.0,16.0756,16.1294,16.0602,16.1217,436500.0
2010-10-18 12:10:00,20.98,21.02,20.97,21.0,385300.0,16.114,16.1447,16.1063,16.1294,385300.0
2010-10-18 12:20:00,21.0,21.0,20.95,20.98,236300.0,16.1294,16.1294,16.091,16.114,236300.0
2010-10-18 12:30:00,20.97,21.0,20.97,21.0,125600.0,16.1063,16.1294,16.1063,16.1294,125600.0
2010-10-18 12:40:00,21.0,21.01,20.99,21.0,337600.0,16.1294,16.1371,16.1217,16.1294,337600.0
2010-10-18 12:50:00,21.0,21.0,20.97,21.0,244900.0,16.1294,16.1294,16.1063,16.1294,244900.0
2010-10-18 13:00:00,21.0,21.0,20.98,21.0,380600.0,16.1294,16.1294,16.114,16.1294,380600.0
2010-10-18 13:10:00,21.0,21.06,20.99,21.03,414400.0,16.1294,16.1755,16.1217,16.1524,414400.0
2010-10-18 13:20:00,21.03,21.1,21.02,21.1,921100.0,16.1524,16.2062,16.1447,16.2062,921100.0
2010-10-18 13:30:00,21.1,21.14,21.05,21.06,466700.0,16.2062,16.2369,16.1678,16.1755,466700.0
2010-10-18 13:40:00,21.06,21.06,21.02,21.05,221600.0,16.1755,16.1755,16.1447,16.1678,221600.0
2010-10-18 13:50:00,21.05,21.06,21.03,21.03,363000.0,16.1678,16.1755,16.1524,16.1524,363000.0
2010-10-18 14:00:00,21.04,21.11,21.03,21.05,423600.0,16.1601,16.2139,16.1524,16.1678,423600.0
2010-10-18 14:10:00,21.05,21.05,20.98,20.99,407700.0,16.1678,16.1678,16.114,16.1217,407700.0
2010-10-18 14:20:00,20.98,21.0,20.98,20.99,385500.0,16.114,16.1294,16.114,16.1217,385500.0
2010-10-18 14:30:00,20.99,21.01,20.98,20.98,675000.0,16.1217,16.1371,16.114,16.114,675000.0
2010-10-18 14:40:00,20.99,21.0,20.98,20.99,337000.0,16.1217,16.1294,16.114,16.1217,337000.0
2010-10-18 14:50:00,20.99,21.05,20.98,21.04,413100.0,16.1217,16.1678,16.114,16.1601,413100.0
2010-10-18 15:00:00,21.05,21.11,21.03,21.1,583700.0,16.1678,16.2139,16.1524,16.2062,583700.0
2010-10-18 15:10:00,21.1,21.15,21.08,21.13,547900.0,16.2062,16.2446,16.1908,16.2292,547900.0
2010-10-18 15:20:00,21.13,21.14,21.08,21.11,643100.0,16.2292,16.2369,16.1908,16.2139,643100.0
2010-10-18 15:30:00,21.11,21.12,21.09,21.09,603200.0,16.2139,16.2215,16.1985,16.1985,603200.0
2010-10-18 15:40:00,21.09,21.1,21.05,21.06,537000.0,16.1985,16.2062,16.1678,16.1755,537000.0
2010-10-18 15:50:00,21.06,21.07,21.02,21.04,1528900.0,16.1755,16.1831,16.1447,16.1601,1528900.0
2010-10-19 09:30:00,20.83,21.15,20.8,21.1,1045900.0,15.9988,16.2446,15.9758,16.2062,1045900.0
2010-10-19 09:40:00,21.1,21.28,21.09,21.17,1298500.0,16.2062,16.3444,16.1985,16.2599,1298500.0
2010-10-19 09:50:00,21.16,21.17,21.01,21.07,413600.0,16.2523,16.2599,16.1371,16.1831,413600.0
2010-10-19 10:00:00,21.07,21.19,21.05,21.18,817600.0,16.1831,16.2753,16.1678,16.2676,817600.0
2010-10-19 10:10:00,21.18,21.23,21.11,21.18,1544800.0,16.2676,16.306,16.2139,16.2676,1544800.0
2010-10-19 10:20:00,21.18,21.21,21.16,21.2,456800.0,16.2676,16.2907,16.2523,16.283,456800.0
2010-10-19 10:30:00,21.2,21.29,21.19,21.27,912000.0,16.283,16.3521,16.2753,16.3367,912000.0
2010-10-19 10:40:00,21.28,21.41,21.26,21.38,1052800.0,16.3444,16.4443,16.3291,16.4212,1052800.0
2010-10-19 10:50:00,21.37,21.41,21.34,21.35,449600.0,16.4136,16.4443,16.3905,16.3982,449600.0
2010-10-19 11:00:00,21.35,21.36,21.29,21.31,557100.0,16.3982,16.4059,16.3521,16.3675,557100.0
2010-10-19 11:10:00,21.31,21.31,21.18,21.22,478800.0,16.3675,16.3675,16.2676,16.2983,478800.0
2010-10-19 11:20:00,21.21,21.23,21.14,21.19,497100.0,16.2907,16.306,16.2369,16.2753,497100.0
2010-10-19 11:30:00,21.19,21.25,21.19,21.21,240500.0,16.2753,16.3214,16.2753,16.2907,240500.0
2010-10-19 11:40:00,21.21,21.34,21.21,21.31,206300.0,16.2907,16.3905,16.2907,16.3675,206300.0
2010-10-19 11:50:00,21.3,21.31,21.28,21.29,145300.0,16.3598,16.3675,16.3444,16.3521,145300.0
2010-10-19 12:00:00,21.29,21.31,21.26,21.26,146500.0,16.3521,16.3675,16.3291,16.3291,146500.0
2010-10-19 12:10:00,21.26,21.31,21.23,21.31,163200.0,16.3291,16.3675,16.306,16.3675,163200.0
2010-10-19 12:20:00,21.3,21.31,21.25,21.26,127400.0,16.3598,16.3675,16.3214,16.3291,127400.0
2010-10-19 12:30:00,21.26,21.26,21.2,21.2,155900.0,16.3291,16.3291,16.283,16.283,155900.0
2010-10-19 12:40:00,21.2,21.21,21.17,21.19,73300.0,16.283,16.2907,16.2599,16.2753,73300.0
2010-10-19 12:50:00,21.18,21.26,21.17,21.26,123300.0,16.2676,16.3291,16.2599,16.3291,123300.0
2010-10-19 13:00:00,21.26,21.27,21.22,21.26,84000.0,16.3291,16.3367,16.2983,16.3291,84000.0
2010-10-19 13:10:00,21.26,21.27,21.22,21.26,151600.0,16.3291,16.3367,16.2983,16.3291,151600.0
2010-10-19 13:20:00,21.27,21.27,21.2,21.21,62200.0,16.3367,16.3367,16.283,16.2907,62200.0
2010-10-19 13:30:00,21.2,21.23,21.2,21.23,78700.0,16.283,16.306,16.283,16.306,78700.0
2010-10-19 13:40:00,21.23,21.23,21.17,21.19,82300.0,16.306,16.306,16.2599,16.2753,82300.0
2010-10-19 13:50:00,21.18,21.19,21.02,21.04,498000.0,16.2676,16.2753,16.1447,16.1601,498000.0
2010-10-19 14:00:00,21.04,21.05,20.95,21.0,562800.0,16.1601,16.1678,16.091,16.1294,562800.0
2010-10-19 14:10:00,21.0,21.08,20.97,21.01,283900.0,16.1294,16.1908,16.1063,16.1371,283900.0
2010-10-19 14:20:00,21.02,21.09,21.01,21.05,356600.0,16.1447,16.1985,16.1371,16.1678,356600.0
2010-10-19 14:30:00,21.04,21.11,21.03,21.05,294000.0,16.1601,16.2139,16.1524,16.1678,294000.0
2010-10-19 14:40:00,21.05,21.09,21.03,21.08,228100.0,16.1678,16.1985,16.1524,16.1908,228100.0
2010-10-19 14:50:00,21.08,21.1,21.06,21.09,272300.0,16.1908,16.2062,16.1755,16.1985,272300.0
2010-10-19 15:00:00,21.09,21.1,21.05,21.05,320800.0,16.1985,16.2062,16.1678,16.1678,320800.0
2010-10-19 15:10:00,21.05,21.07,21.01,21.02,374200.0,16.1678,16.1831,16.1371,16.1447,374200.0
2010-10-19 15:20:00,21.02,21.04,20.99,20.99,391000.0,16.1447,16.1601,16.1217,16.1217,391000.0
2010-10-19 15:30:00,20.99,21.01,20.97,21.0,794100.0,16.1217,16.1371,16.1063,16.1294,794100.0
2010-10-19 15:40:00,21.0,21.01,20.97,20.99,425300.0,16.1294,16.1371,16.1063,16.1217,425300.0
2010-10-19 15:50:00,21.0,21.07,20.98,21.04,1268600.0,16.1294,16.1831,16.114,16.1601,1268600.0
2010-10-20 09:30:00,21.09,21.14,21.0,21.03,257500.0,16.1985,16.2369,16.1294,16.1524,257500.0
2010-10-20 09:40:00,21.03,21.22,21.03,21.2,332000.0,16.1524,16.2983,16.1524,16.283,332000.0
2010-10-20 09:50:00,21.2,21.25,21.17,21.23,426300.0,16.283,16.3214,16.2599,16.306,426300.0
2010-10-20 10:00:00,21.22,21.32,21.2,21.28,441300.0,16.2983,16.3752,16.283,16.3444,441300.0
2010-10-20 10:10:00,21.28,21.37,21.26,21.35,745700.0,16.3444,16.4136,16.3291,16.3982,745700.0
2010-10-20 10:20:00,21.34,21.37,21.29,21.3,244200.0,16.3905,16.4136,16.3521,16.3598,244200.0
2010-10-20 10:30:00,21.3,21.35,21.27,21.28,319000.0,16.3598,16.3982,16.3367,16.3444,319000.0
2010-10-20 10:40:00,21.28,21.39,21.27,21.39,330600.0,16.3444,16.4289,16.3367,16.4289,330600.0
2010-10-20 10:50:00,21.39,21.43,21.36,21.42,377100.0,16.4289,16.4596,16.4059,16.452,377100.0
2010-10-20 11:00:00,21.42,21.42,21.36,21.41,263200.0,16.452,16.452,16.4059,16.4443,263200.0
2010-10-20 11:10:00,21.41,21.42,21.38,21.39,345300.0,16.4443,16.452,16.4212,16.4289,345300.0
2010-10-20 11:20:00,21.38,21.45,21.36,21.43,328500.0,16.4212,16.475,16.4059,16.4596,328500.0
2010-10-20 11:30:00,21.43,21.46,21.42,21.44,268700.0,16.4596,16.4827,16.452,16.4673,268700.0
2010-10-20 11:40:00,21.43,21.44,21.37,21.38,124000.0,16.4596,16.4673,16.4136,16.4212,124000.0
2010-10-20 11:50:00,21.37,21.38,21.33,21.34,156900.0,16.4136,16.4212,16.3828,16.3905,156900.0
2010-10-20 12:00:00,21.34,21.46,21.33,21.46,300500.0,16.3905,16.4827,16.3828,16.4827,300500.0
2010-10-20 12:10:00,21.46,21.5,21.44,21.5,279400.0,16.4827,16.5134,16.4673,16.5134,279400.0
2010-10-20 12:20:00,21.49,21.5,21.45,21.47,147900.0,16.5057,16.5134,16.475,16.4904,147900.0
2010-10-20 12:30:00,21.47,21.48,21.42,21.44,96600.0,16.4904,16.498,16.452,16.4673,96600.0
2010-10-20 12:40:00,21.43,21.44,21.41,21.41,107400.0,16.4596,16.4673,16.4443,16.4443,107400.0
2010-10-20 12:50:00,21.42,21.46,21.4,21.42,189100.0,16.452,16.4827,16.4366,16.452,189100.0
2010-10-20 13:00:00,21.42,21.46,21.42,21.45,107300.0,16.452,16.4827,16.452,16.475,107300.0
2010-10-20 13:10:00,21.45,21.48,21.42,21.46,145700.0,16.475,16.498,16.452,16.4827,145700.0
2010-10-20 13:20:00,21.47,21.54,21.47,21.54,300600.0,16.4904,16.5441,16.4904,16.5441,300600.0
2010-10-20 13:30:00,21.53,21.56,21.51,21.56,213100.0,16.5364,16.5595,16.5211,16.5595,213100.0
2010-10-20 13:40:00,21.56,21.56,21.51,21.52,253200.0,16.5595,16.5595,16.5211,16.5288,253200.0
2010-10-20 13:50:00,21.52,21.55,21.51,21.55,265900.0,16.5288,16.5518,16.5211,16.5518,265900.0
2010-10-20 14:00:00,21.54,21.59,21.53,21.56,644500.0,16.5441,16.5825,16.5364,16.5595,644500.0
2010-10-20 14:10:00,21.56,21.61,21.53,21.61,380300.0,16.5595,16.5979,16.5364,16.5979,380300.0
2010-10-20 14:20:00,21.6,21.63,21.6,21.62,285600.0,16.5902,16.6133,16.5902,16.6056,285600.0
2010-10-20 14:30:00,21.63,21.66,21.63,21.64,256400.0,16.6133,16.6363,16.6133,16.6209,256400.0
2010-10-20 14:40:00,21.63,21.66,21.62,21.62,295000.0,16.6133,16.6363,16.6056,16.6056,295000.0
2010-10-20 14:50:00,21.62,21.66,21.62,21.66,243100.0,16.6056,16.6363,16.6056,16.6363,243100.0
2010-10-20 15:00:00,21.66,21.66,21.61,21.63,527200.0,16.6363,16.6363,16.5979,16.6133,527200.0
2010-10-20 15:10:00,21.62,21.66,21.61,21.65,350700.0,16.6056,16.6363,16.5979,16.6286,350700.0
2010-10-20 15:20:00,21.65,21.68,21.64,21.64,424800.0,16.6286,16.6517,16.6209,16.6209,424800.0
2010-10-20 15:30:00,21.65,21.65,21.57,21.63,571300.0,16.6286,16.6286,16.5672,16.6133,571300.0
2010-10-20 15:40:00,21.62,21.66,21.6,21.65,991600.0,16.6056,16.6363,16.5902,16.6286,991600.0
2010-10-20 15:50:00,21.65,21.69,21.59,21.67,2210000.0,16.6286,16.6593,16.5825,16.644,2210000.0
2010-10-21 09:30:00,21.77,22.03,21.71,22.03,1127700.0,16.7208,16.9205,16.6747,16.9205,1127700.0
2010-10-21 09:40:00,22.03,22.21,21.91,22.19,1224900.0,16.9205,17.0587,16.8283,17.0434,1224900.0
2010-10-21 09:50:00,22.19,22.2,22.09,22.13,866700.0,17.0434,17.0511,16.9666,16.9973,866700.0
2010-10-21 10:00:00,22.13,22.3,22.1,22.29,1561300.0,16.9973,17.1279,16.9742,17.1202,1561300.0
2010-10-21 10:10:00,22.29,22.37,22.21,22.24,995200.0,17.1202,17.1816,17.0587,17.0818,995200.0
2010-10-21 10:20:00,22.24,22.26,22.13,22.13,480900.0,17.0818,17.0971,16.9973,16.9973,480900.0
2010-10-21 10:30:00,22.13,22.19,22.12,22.16,463700.0,16.9973,17.0434,16.9896,17.0203,463700.0
2010-10-21 10:40:00,22.16,22.17,22.11,22.11,420200.0,17.0203,17.028,16.9819,16.9819,420200.0
2010-10-21 10:50:00,22.11,22.2,22.08,22.16,785400.0,16.9819,17.0511,16.9589,17.0203,785400.0
2010-10-21 11:00:00,22.16,22.28,22.13,22.28,722000.0,17.0203,17.1125,16.9973,17.1125,722000.0
2010-10-21 11:10:00,22.27,22.28,22.19,22.22,641300.0,17.1048,17.1125,17.0434,17.0664,641300.0
2010-10-21 11:20:00,22.23,22.28,22.2,22.23,436500.0,17.0741,17.1125,17.0511,17.0741,436500.0
2010-10-21 11:30:00,22.23,22.29,22.21,22.22,479500.0,17.0741,17.1202,17.0587,17.0664,479500.0
2010-10-21 11:40:00,22.22,22.23,22.15,22.17,794400.0,17.0664,17.0741,17.0126,17.028,794400.0
2010-10-21 11:50:00,22.17,22.2,22.11,22.19,357300.0,17.028,17.0511,16.9819,17.0434,357300.0
2010-10-21 12:00:00,22.19,22.2,22.12,22.14,350500.0,17.0434,17.0511,16.9896,17.005,350500.0
2010-10-21 12:10:00,22.14,22.18,22.13,22.15,294900.0,17.005,17.0357,16.9973,17.0126,294900.0
2010-10-21 12:20:00,22.15,22.16,22.09,22.15,375700.0,17.0126,17.0203,16.9666,17.0126,375700.0
2010-10-21 12:30:00,22.15,22.16,22.01,22.03,317500.0,17.0126,17.0203,16.9051,16.9205,317500.0
2010-10-21 12:40:00,22.04,22.08,22.0,22.03,275300.0,16.9282,16.9589,16.8974,16.9205,275300.0
2010-10-21 12:50:00,22.03,22.04,22.01,22.02,341400.0,16.9205,16.9282,16.9051,16.9128,341400.0
2010-10-21 13:00:00,22.02,22.02,21.99,21.99,500000.0,16.9128,16.9128,16.8898,16.8898,500000.0
2010-10-21 13:10:00,22.0,22.01,21.96,21.99,367300.0,16.8974,16.9051,16.8667,16.8898,367300.0
2010-10-21 13:20:00,21.99,22.0,21.95,21.96,276800.0,16.8898,16.8974,16.859,16.8667,276800.0
2010-10-21 13:30:00,21.96,21.97,21.92,21.95,187800.0,16.8667,16.8744,16.836,16.859,187800.0
2010-10-21 13:40:00,21.95,22.0,21.89,21.92,354200.0,16.859,16.8974,16.813,16.836,354200.0
2010-10-21 13:50:00,21.92,21.93,21.8,21.82,283000.0,16.836,16.8437,16.7438,16.7592,283000.0
2010-10-21 14:00:00,21.83,21.9,21.79,21.88,474100.0,16.7669,16.8206,16.7361,16.8053,474100.0
2010-10-21 14:10:00,21.88,21.92,21.84,21.9,284700.0,16.8053,16.836,16.7745,16.8206,284700.0
2010-10-21 14:20:00,21.91,21.97,21.89,21.95,434800.0,16.8283,16.8744,16.813,16.859,434800.0
2010-10-21 14:30:00,21.94,21.98,21.92,21.95,240500.0,16.8514,16.8821,16.836,16.859,240500.0
2010-10-21 14:40:00,21.95,22.03,21.95,22.0,676700.0,16.859,16.9205,16.859,16.8974,676700.0
2010-10-21 14:50:00,22.0,22.06,21.99,22.03,336700.0,16.8974,16.9435,16.8898,16.9205,336700.0
2010-10-21 15:00:00,22.04,22.05,21.98,22.0,573600.0,16.9282,16.9358,16.8821,16.8974,573600.0
2010-10-21 15:10:00,22.0,22.08,21.97,22.05,406000.0,16.8974,16.9589,16.8744,16.9358,406000.0
2010-10-21 15:20:00,22.03,22.05,22.01,22.02,374900.0,16.9205,16.9358,16.9051,16.9128,374900.0
2010-10-21 15:30:00,22.02,22.05,22.0,22.01,424200.0,16.9128,16.9358,16.8974,16.9051,424200.0
2010-10-21 15:40:00,22.02,22.05,21.98,22.03,659600.0,16.9128,16.9358,16.8821,16.9205,659600.0
2010-10-21 15:50:00,22.03,22.05,22.0,22.04,862900.0,16.9205,16.9358,16.8974,16.9282,862900.0
2010-10-22 09:30:00,22.08,22.08,21.89,21.98,644300.0,16.9589,16.9589,16.813,16.8821,644300.0
2010-10-22 09:40:00,21.99,22.04,21.91,21.95,509700.0,16.8898,16.9282,16.8283,16.859,509700.0
2010-10-22 09:50:00,21.95,21.99,21.83,21.84,186500.0,16.859,16.8898,16.7669,16.7745,186500.0
2010-10-22 10:00:00,21.84,21.93,21.83,21.9,253200.0,16.7745,16.8437,16.7669,16.8206,253200.0
2010-10-22 10:10:00,21.9,21.97,21.87,21.92,187400.0,16.8206,16.8744,16.7976,16.836,187400.0
2010-10-22 10:20:00,21.92,21.98,21.88,21.94,166600.0,16.836,16.8821,16.8053,16.8514,166600.0
2010-10-22 10:30:00,21.93,21.97,21.91,21.91,121300.0,16.8437,16.8744,16.8283,16.8283,121300.0
2010-10-22 10:40:00,21.92,21.99,21.88,21.99,183500.0,16.836,16.8898,16.8053,16.8898,183500.0
2010-10-22 10:50:00,21.98,22.04,21.97,22.0,215000.0,16.8821,16.9282,16.8744,16.8974,215000.0
2010-10-22 11:00:00,21.99,22.0,21.93,21.93,148500.0,16.8898,16.8974,16.8437,16.8437,148500.0
2010-10-22 11:10:00,21.93,21.97,21.91,21.94,173300.0,16.8437,16.8744,16.8283,16.8514,173300.0
2010-10-22 11:20:00,21.94,21.98,21.93,21.98,100300.0,16.8514,16.8821,16.8437,16.8821,100300.0
2010-10-22 11:30:00,21.98,22.03,21.97,22.01,97600.0,16.8821,16.9205,16.8744,16.9051,97600.0
2010-10-22 11:40:00,22.02,22.03,21.95,21.95,90900.0,16.9128,16.9205,16.859,16.859,90900.0
2010-10-22 11:50:00,21.95,21.99,21.95,21.98,155300.0,16.859,16.8898,16.859,16.8821,155300.0
2010-10-22 12:00:00,21.99,22.02,21.97,21.99,92900.0,16.8898,16.9128,16.8744,16.8898,92900.0
2010-10-22 12:10:00,21.99,22.0,21.95,21.95,44300.0,16.8898,16.8974,16.859,16.859,44300.0
2010-10-22 12:20:00,21.96,22.02,21.95,22.02,126700.0,16.8667,16.9128,16.859,16.9128,126700.0
2010-10-22 12:30:00,22.01,22.02,21.98,21.98,49900.0,16.9051,16.9128,16.8821,16.8821,49900.0
2010-10-22 12:40:00,21.98,22.01,21.98,22.0,62800.0,16.8821,16.9051,16.8821,16.8974,62800.0
2010-10-22 12:50:00,22.0,22.01,21.97,21.99,87600.0,16.8974,16.9051,16.8744,16.8898,87600.0
2010-10-22 13:00:00,21.99,22.0,21.95,22.0,132900.0,16.8898,16.8974,16.859,16.8974,132900.0
2010-10-22 13:10:00,21.99,22.01,21.98,21.99,67400.0,16.8898,16.9051,16.8821,16.8898,67400.0
2010-10-22 13:20:00,21.99,22.0,21.97,21.97,95900.0,16.8898,16.8974,16.8744,16.8744,95900.0
2010-10-22 13:30:00,21.97,21.97,21.95,21.95,38900.0,16.8744,16.8744,16.859,16.859,38900.0
2010-10-22 13:40:00,21.95,21.97,21.95,21.97,42900.0,16.859,16.8744,16.859,16.8744,42900.0
2010-10-22 13:50:00,21.97,21.97,21.95,21.95,83100.0,16.8744,16.8744,16.859,16.859,83100.0
2010-10-22 14:00:00,21.95,21.97,21.95,21.97,79900.0,16.859,16.8744,16.859,16.8744,79900.0
2010-10-22 14:10:00,21.97,21.99,21.96,21.99,101300.0,16.8744,16.8898,16.8667,16.8898,101300.0
2010-10-22 14:20:00,21.99,21.99,21.97,21.97,84800.0,16.8898,16.8898,16.8744,16.8744,84800.0
2010-10-22 14:30:00,21.98,21.99,21.93,21.93,297000.0,16.8821,16.8898,16.8437,16.8437,297000.0
2010-10-22 14:40:00,21.94,21.97,21.93,21.96,161900.0,16.8514,16.8744,16.8437,16.8667,161900.0
2010-10-22 14:50:00,21.97,21.98,21.97,21.97,108000.0,16.8744,16.8821,16.8744,16.8744,108000.0
2010-10-22 15:00:00,21.98,22.0,21.97,21.99,164700.0,16.8821,16.8974,16.8744,16.8898,164700.0
2010-10-22 15:10:00,22.0,22.01,21.98,21.98,155000.0,16.8974,16.9051,16.8821,16.8821,155000.0
2010-10-22 15:20:00,21.98,21.99,21.98,21.98,87300.0,16.8821,16.8898,16.8821,16.8821,87300.0
2010-10-22 15:30:00,21.99,22.01,21.98,22.0,426600.0,16.8898,16.9051,16.8821,16.8974,426600.0
2010-10-22 15:40:00,22.0,22.0,21.99,21.99,239900.0,16.8974,16.8974,16.8898,16.8898,239900.0
2010-10-22 15:50:00,22.0,22.0,21.97,22.0,596700.0,16.8974,16.8974,16.8744,16.8974,596700.0
2010-10-25 09:30:00,22.07,22.12,22.01,22.09,293800.0,16.9512,16.9896,16.9051,16.9666,293800.0
2010-10-25 09:40:00,22.09,22.12,22.0,22.02,271800.0,16.9666,16.9896,16.8974,16.9128,271800.0
2010-10-25 09:50:00,22.02,22.11,22.01,22.06,222800.0,16.9128,16.9819,16.9051,16.9435,222800.0
2010-10-25 10:00:00,22.07,22.18,22.06,22.08,544200.0,16.9512,17.0357,16.9435,16.9589,544200.0
2010-10-25 10:10:00,22.08,22.14,22.08,22.13,363100.0,16.9589,17.005,16.9589,16.9973,363100.0
2010-10-25 10:20:00,22.13,22.14,22.06,22.09,228400.0,16.9973,17.005,16.9435,16.9666,228400.0
2010-10-25 10:30:00,22.09,22.09,22.0,22.01,143900.0,16.9666,16.9666,16.8974,16.9051,143900.0
2010-10-25 10:40:00,22.02,22.03,21.93,22.02,308500.0,16.9128,16.9205,16.8437,16.9128,308500.0
2010-10-25 10:50:00,22.03,22.07,22.0,22.0,401200.0,16.9205,16.9512,16.8974,16.8974,401200.0
2010-10-25 11:00:00,22.01,22.01,21.98,22.0,172700.0,16.9051,16.9051,16.8821,16.8974,172700.0
2010-10-25 11:10:00,22.0,22.01,21.99,22.0,207200.0,16.8974,16.9051,16.8898,16.8974,207200.0
2010-10-25 11:20:00,22.0,22.01,21.97,21.98,96100.0,16.8974,16.9051,16.8744,16.8821,96100.0
2010-10-25 11:30:00,21.99,22.0,21.96,21.96,91000.0,16.8898,16.8974,16.8667,16.8667,91000.0
2010-10-25 11:40:00,21.96,21.98,21.95,21.98,102700.0,16.8667,16.8821,16.859,16.8821,102700.0
2010-10-25 11:50:00,21.98,21.99,21.95,21.99,105900.0,16.8821,16.8898,16.859,16.8898,105900.0
2010-10-25 12:00:00,21.99,22.0,21.95,21.97,86300.0,16.8898,16.8974,16.859,16.8744,86300.0
2010-10-25 12:10:00,21.97,21.99,21.94,21.94,126300.0,16.8744,16.8898,16.8514,16.8514,126300.0
2010-10-25 12:20:00,21.95,21.96,21.89,21.93,116800.0,16.859,16.8667,16.813,16.8437,116800.0
2010-10-25 12:30:00,21.92,21.93,21.89,21.9,86900.0,16.836,16.8437,16.813,16.8206,86900.0
2010-10-25 12:40:00,21.89,21.91,21.89,21.9,75400.0,16.813,16.8283,16.813,16.8206,75400.0
2010-10-25 12:50:00,21.9,21.9,21.87,21.87,67400.0,16.8206,16.8206,16.7976,16.7976,67400.0
2010-10-25 13:00:00,21.87,21.91,21.86,21.9,216400.0,16.7976,16.8283,16.7899,16.8206,216400.0
2010-10-25 13:10:00,21.89,21.94,21.88,21.94,158200.0,16.813,16.8514,16.8053,16.8514,158200.0
2010-10-25 13:20:00,21.94,22.0,21.93,21.99,92800.0,16.8514,16.8974,16.8437,16.8898,92800.0
2010-10-25 13:30:00,21.99,22.0,21.98,22.0,64300.0,16.8898,16.8974,16.8821,16.8974,64300.0
2010-10-25 13:40:00,22.0,22.02,21.99,22.01,67400.0,16.8974,16.9128,16.8898,16.9051,67400.0
2010-10-25 13:50:00,22.0,22.0,21.96,21.99,91600.0,16.8974,16.8974,16.8667,16.8898,91600.0
2010-10-25 14:00:00,21.99,21.99,21.98,21.99,33500.0,16.8898,16.8898,16.8821,16.8898,33500.0
2010-10-25 14:10:00,21.98,21.99,21.98,21.99,64800.0,16.8821,16.8898,16.8821,16.8898,64800.0
2010-10-25 14:20:00,21.99,22.0,21.98,21.98,240500.0,16.8898,16.8974,16.8821,16.8821,240500.0
2010-10-25 14:30:00,21.97,22.0,21.9,21.94,254000.0,16.8744,16.8974,16.8206,16.8514,254000.0
2010-10-25 14:40:00,21.94,21.95,21.88,21.91,136700.0,16.8514,16.859,16.8053,16.8283,136700.0
2010-10-25 14:50:00,21.91,21.93,21.91,21.91,80600.0,16.8283,16.8437,16.8283,16.8283,80600.0
2010-10-25 15:00:00,21.91,21.92,21.89,21.9,149700.0,16.8283,16.836,16.813,16.8206,149700.0
2010-10-25 15:10:00,21.9,21.92,21.88,21.9,156500.0,16.8206,16.836,16.8053,16.8206,156500.0
2010-10-25 15:20:00,21.91,21.99,21.9,21.97,162400.0,16.8283,16.8898,16.8206,16.8744,162400.0
2010-10-25 15:30:00,21.97,22.0,21.94,21.94,235600.0,16.8744,16.8974,16.8514,16.8514,235600.0
2010-10-25 15:40:00,21.94,21.96,21.85,21.88,346800.0,16.8514,16.8667,16.7822,16.8053,346800.0
2010-10-25 15:50:00,21.87,21.9,21.83,21.86,636600.0,16.7976,16.8206,16.7669,16.7899,636600.0
2010-10-26 09:30:00,21.72,21.78,21.59,21.68,305800.0,16.6824,16.7285,16.5825,16.6517,305800.0
2010-10-26 09:40:00,21.69,21.79,21.67,21.77,220400.0,16.6593,16.7361,16.644,16.7208,220400.0
2010-10-26 09:50:00,21.77,21.77,21.66,21.71,154000.0,16.7208,16.7208,16.6363,16.6747,154000.0
2010-10-26 10:00:00,21.71,21.82,21.69,21.82,343100.0,16.6747,16.7592,16.6593,16.7592,343100.0
2010-10-26 10:10:00,21.82,21.92,21.79,21.91,218600.0,16.7592,16.836,16.7361,16.8283,218600.0
2010-10-26 10:20:00,21.92,21.98,21.91,21.92,184800.0,16.836,16.8821,16.8283,16.836,184800.0
2010-10-26 10:30:00,21.93,21.95,21.83,21.83,130800.0,16.8437,16.859,16.7669,16.7669,130800.0
2010-10-26 10:40:00,21.83,21.84,21.75,21.78,103800.0,16.7669,16.7745,16.7054,16.7285,103800.0
2010-10-26 10:50:00,21.78,21.81,21.78,21.8,162300.0,16.7285,16.7515,16.7285,16.7438,162300.0
2010-10-26 11:00:00,21.8,21.85,21.73,21.74,138200.0,16.7438,16.7822,16.6901,16.6977,138200.0
2010-10-26 11:10:00,21.74,21.79,21.71,21.75,102300.0,16.6977,16.7361,16.6747,16.7054,102300.0
2010-10-26 11:20:00,21.75,21.84,21.75,21.82,85500.0,16.7054,16.7745,16.7054,16.7592,85500.0
2010-10-26 11:30:00,21.81,21.84,21.8,21.84,50300.0,16.7515,16.7745,16.7438,16.7745,50300.0
2010-10-26 11:40:00,21.83,21.84,21.79,21.82,95200.0,16.7669,16.7745,16.7361,16.7592,95200.0
2010-10-26 11:50:00,21.83,21.85,21.82,21.85,71800.0,16.7669,16.7822,16.7592,16.7822,71800.0
2010-10-26 12:00:00,21.85,21.88,21.81,21.82,172700.0,16.7822,16.8053,16.7515,16.7592,172700.0
2010-10-26 12:10:00,21.83,21.86,21.82,21.84,68900.0,16.7669,16.7899,16.7592,16.7745,68900.0
2010-10-26 12:20:00,21.84,21.85,21.83,21.83,32400.0,16.7745,16.7822,16.7669,16.7669,32400.0
2010-10-26 12:30:00,21.83,21.84,21.83,21.83,44800.0,16.7669,16.7745,16.7669,16.7669,44800.0
2010-10-26 12:40:00,21.83,21.84,21.81,21.82,68800.0,16.7669,16.7745,16.7515,16.7592,68800.0
2010-10-26 12:50:00,21.81,21.86,21.81,21.85,92800.0,16.7515,16.7899,16.7515,16.7822,92800.0
2010-10-26 13:00:00,21.86,21.87,21.84,21.87,68400.0,16.7899,16.7976,16.7745,16.7976,68400.0
2010-10-26 13:10:00,21.87,21.89,21.86,21.88,78600.0,16.7976,16.813,16.7899,16.8053,78600.0
2010-10-26 13:20:00,21.87,21.88,21.81,21.81,134100.0,16.7976,16.8053,16.7515,16.7515,134100.0
2010-10-26 13:30:00,21.81,21.84,21.81,21.83,64900.0,16.7515,16.7745,16.7515,16.7669,64900.0
2010-10-26 13:40:00,21.83,21.86,21.83,21.83,40800.0,16.7669,16.7899,16.7669,16.7669,40800.0
2010-10-26 13:50:00,21.83,21.83,21.76,21.77,153500.0,16.7669,16.7669,16.7131,16.7208,153500.0
2010-10-26 14:00:00,21.77,21.8,21.73,21.74,163000.0,16.7208,16.7438,16.6901,16.6977,163000.0
2010-10-26 14:10:00,21.74,21.77,21.73,21.77,216300.0,16.6977,16.7208,16.6901,16.7208,216300.0
2010-10-26 14:20:00,21.76,21.78,21.73,21.75,95700.0,16.7131,16.7285,16.6901,16.7054,95700.0
2010-10-26 14:30:00,21.75,21.76,21.69,21.75,243500.0,16.7054,16.7131,16.6593,16.7054,243500.0
2010-10-26 14:40:00,21.75,21.76,21.72,21.73,169900.0,16.7054,16.7131,16.6824,16.6901,169900.0
2010-10-26 14:50:00,21.73,21.74,21.72,21.73,146600.0,16.6901,16.6977,16.6824,16.6901,146600.0
2010-10-26 15:00:00,21.73,21.76,21.72,21.74,162100.0,16.6901,16.7131,16.6824,16.6977,162100.0
2010-10-26 15:10:00,21.74,21.77,21.72,21.76,145500.0,16.6977,16.7208,16.6824,16.7131,145500.0
2010-10-26 15:20:00,21.77,21.79,21.75,21.76,190000.0,16.7208,16.7361,16.7054,16.7131,190000.0
2010-10-26 15:30:00,21.76,21.77,21.74,21.74,201000.0,16.7131,16.7208,16.6977,16.6977,201000.0
2010-10-26 15:40:00,21.74,21.75,21.7,21.71,324800.0,16.6977,16.7054,16.667,16.6747,324800.0
2010-10-26 15:50:00,21.71,21.74,21.71,21.74,521500.0,16.6747,16.6977,16.6747,16.6977,521500.0
2010-10-27 09:30:00,21.53,21.54,21.34,21.43,444600.0,16.5364,16.5441,16.3905,16.4596,444600.0
2010-10-27 09:40:00,21.43,21.49,21.38,21.4,366800.0,16.4596,16.5057,16.4212,16.4366,366800.0
2010-10-27 09:50:00,21.4,21.49,21.39,21.49,206300.0,16.4366,16.5057,16.4289,16.5057,206300.0
2010-10-27 10:00:00,21.48,21.53,21.4,21.4,380200.0,16.498,16.5364,16.4366,16.4366,380200.0
2010-10-27 10:10:00,21.4,21.5,21.38,21.47,301600.0,16.4366,16.5134,16.4212,16.4904,301600.0
2010-10-27 10:20:00,21.48,21.5,21.34,21.35,234400.0,16.498,16.5134,16.3905,16.3982,234400.0
2010-10-27 10:30:00,21.35,21.42,21.33,21.38,221800.0,16.3982,16.452,16.3828,16.4212,221800.0
2010-10-27 10:40:00,21.38,21.43,21.36,21.43,270600.0,16.4212,16.4596,16.4059,16.4596,270600.0
2010-10-27 10:50:00,21.43,21.46,21.4,21.43,542100.0,16.4596,16.4827,16.4366,16.4596,542100.0
2010-10-27 11:00:00,21.43,21.43,21.35,21.38,165600.0,16.4596,16.4596,16.3982,16.4212,165600.0
2010-10-27 11:10:00,21.38,21.39,21.35,21.37,116900.0,16.4212,16.4289,16.3982,16.4136,116900.0
2010-10-27 11:20:00,21.36,21.37,21.34,21.35,95400.0,16.4059,16.4136,16.3905,16.3982,95400.0
2010-10-27 11:30:00,21.36,21.4,21.34,21.4,139100.0,16.4059,16.4366,16.3905,16.4366,139100.0
2010-10-27 11:40:00,21.39,21.4,21.34,21.35,111300.0,16.4289,16.4366,16.3905,16.3982,111300.0
2010-10-27 11:50:00,21.34,21.35,21.31,21.33,228200.0,16.3905,16.3982,16.3675,16.3828,228200.0
2010-10-27 12:00:00,21.34,21.35,21.28,21.29,126500.0,16.3905,16.3982,16.3444,16.3521,126500.0
2010-10-27 12:10:00,21.3,21.3,21.27,21.27,73400.0,16.3598,16.3598,16.3367,16.3367,73400.0
2010-10-27 12:20:00,21.27,21.28,21.24,21.25,160200.0,16.3367,16.3444,16.3137,16.3214,160200.0
2010-10-27 12:30:00,21.24,21.26,21.21,21.21,148500.0,16.3137,16.3291,16.2907,16.2907,148500.0
2010-10-27 12:40:00,21.21,21.25,21.19,21.25,222600.0,16.2907,16.3214,16.2753,16.3214,222600.0
2010-10-27 12:50:00,21.25,21.25,21.22,21.23,111600.0,16.3214,16.3214,16.2983,16.306,111600.0
2010-10-27 13:00:00,21.24,21.25,21.23,21.23,83900.0,16.3137,16.3214,16.306,16.306,83900.0
2010-10-27 13:10:00,21.23,21.23,21.17,21.22,182900.0,16.306,16.306,16.2599,16.2983,182900.0
2010-10-27 13:20:00,21.22,21.31,21.22,21.31,108400.0,16.2983,16.3675,16.2983,16.3675,108400.0
2010-10-27 13:30:00,21.31,21.31,21.28,21.3,97400.0,16.3675,16.3675,16.3444,16.3598,97400.0
2010-10-27 13:40:00,21.3,21.39,21.3,21.39,247300.0,16.3598,16.4289,16.3598,16.4289,247300.0
2010-10-27 13:50:00,21.38,21.41,21.33,21.4,306700.0,16.4212,16.4443,16.3828,16.4366,306700.0
2010-10-27 14:00:00,21.39,21.41,21.37,21.4,201200.0,16.4289,16.4443,16.4136,16.4366,201200.0
2010-10-27 14:10:00,21.39,21.39,21.34,21.35,146200.0,16.4289,16.4289,16.3905,16.3982,146200.0
2010-10-27 14:20:00,21.36,21.36,21.3,21.32,182000.0,16.4059,16.4059,16.3598,16.3752,182000.0
2010-10-27 14:30:00,21.31,21.34,21.29,21.34,331200.0,16.3675,16.3905,16.3521,16.3905,331200.0
2010-10-27 14:40:00,21.34,21.36,21.32,21.32,186000.0,16.3905,16.4059,16.3752,16.3752,186000.0
2010-10-27 14:50:00,21.32,21.35,21.31,21.33,174400.0,16.3752,16.3982,16.3675,16.3828,174400.0
2010-10-27 15:00:00,21.33,21.36,21.32,21.34,113800.0,16.3828,16.4059,16.3752,16.3905,113800.0
2010-10-27 15:10:00,21.34,21.36,21.32,21.33,395700.0,16.3905,16.4059,16.3752,16.3828,395700.0
2010-10-27 15:20:00,21.32,21.38,21.32,21.33,436500.0,16.3752,16.4212,16.3752,16.3828,436500.0
2010-10-27 15:30:00,21.33,21.38,21.33,21.35,365100.0,16.3828,16.4212,16.3828,16.3982,365100.0
2010-10-27 15:40:00,21.35,21.38,21.34,21.37,588400.0,16.3982,16.4212,16.3905,16.4136,588400.0
2010-10-27 15:50:00,21.37,21.49,21.36,21.47,1231600.0,16.4136,16.5057,16.4059,16.4904,1231600.0
2010-10-28 09:30:00,21.55,21.6,21.5,21.51,332000.0,16.5518,16.5902,16.5134,16.5211,332000.0
2010-10-28 09:40:00,21.51,21.51,21.36,21.46,379000.0,16.5211,16.5211,16.4059,16.4827,379000.0
2010-10-28 09:50:00,21.46,21.46,21.4,21.42,213200.0,16.4827,16.4827,16.4366,16.452,213200.0
2010-10-28 10:00:00,21.44,21.49,21.41,21.44,182400.0,16.4673,16.5057,16.4443,16.4673,182400.0
2010-10-28 10:10:00,21.44,21.46,21.35,21.37,136200.0,16.4673,16.4827,16.3982,16.4136,136200.0
2010-10-28 10:20:00,21.37,21.38,21.28,21.28,346900.0,16.4136,16.4212,16.3444,16.3444,346900.0
2010-10-28 10:30:00,21.27,21.33,21.24,21.29,218700.0,16.3367,16.3828,16.3137,16.3521,218700.0
2010-10-28 10:40:00,21.29,21.38,21.28,21.37,235700.0,16.3521,16.4212,16.3444,16.4136,235700.0
2010-10-28 10:50:00,21.37,21.4,21.32,21.33,246100.0,16.4136,16.4366,16.3752,16.3828,246100.0
2010-10-28 11:00:00,21.33,21.37,21.32,21.35,144200.0,16.3828,16.4136,16.3752,16.3982,144200.0
2010-10-28 11:10:00,21.35,21.4,21.34,21.39,120400.0,16.3982,16.4366,16.3905,16.4289,120400.0
2010-10-28 11:20:00,21.38,21.41,21.37,21.37,101200.0,16.4212,16.4443,16.4136,16.4136,101200.0
2010-10-28 11:30:00,21.37,21.38,21.33,21.34,116600.0,16.4136,16.4212,16.3828,16.3905,116600.0
2010-10-28 11:40:00,21.33,21.38,21.32,21.36,119900.0,16.3828,16.4212,16.3752,16.4059,119900.0
2010-10-28 11:50:00,21.36,21.37,21.34,21.34,81800.0,16.4059,16.4136,16.3905,16.3905,81800.0
2010-10-28 12:00:00,21.34,21.34,21.29,21.33,133300.0,16.3905,16.3905,16.3521,16.3828,133300.0
2010-10-28 12:10:00,21.32,21.36,21.3,21.35,76600.0,16.3752,16.4059,16.3598,16.3982,76600.0
2010-10-28 12:20:00,21.35,21.36,21.29,21.3,61500.0,16.3982,16.4059,16.3521,16.3598,61500.0
2010-10-28 12:30:00,21.29,21.31,21.25,21.31,85600.0,16.3521,16.3675,16.3214,16.3675,85600.0
2010-10-28 12:40:00,21.31,21.32,21.3,21.31,33300.0,16.3675,16.3752,16.3598,16.3675,33300.0
2010-10-28 12:50:00,21.31,21.33,21.3,21.3,54700.0,16.3675,16.3828,16.3598,16.3598,54700.0
2010-10-28 13:00:00,21.3,21.33,21.27,21.33,78300.0,16.3598,16.3828,16.3367,16.3828,78300.0
2010-10-28 13:10:00,21.33,21.38,21.32,21.34,214100.0,16.3828,16.4212,16.3752,16.3905,214100.0
2010-10-28 13:20:00,21.34,21.35,21.32,21.33,63200.0,16.3905,16.3982,16.3752,16.3828,63200.0
2010-10-28 13:30:00,21.33,21.35,21.31,21.35,58500.0,16.3828,16.3982,16.3675,16.3982,58500.0
2010-10-28 13:40:00,21.34,21.35,21.32,21.33,84000.0,16.3905,16.3982,16.3752,16.3828,84000.0
2010-10-28 13:50:00,21.33,21.36,21.33,21.34,71800.0,16.3828,16.4059,16.3828,16.3905,71800.0
2010-10-28 14:00:00,21.34,21.36,21.33,21.35,169700.0,16.3905,16.4059,16.3828,16.3982,169700.0
2010-10-28 14:10:00,21.34,21.4,21.34,21.37,108800.0,16.3905,16.4366,16.3905,16.4136,108800.0
2010-10-28 14:20:00,21.38,21.4,21.36,21.38,135900.0,16.4212,16.4366,16.4059,16.4212,135900.0
2010-10-28 14:30:00,21.38,21.4,21.36,21.39,102300.0,16.4212,16.4366,16.4059,16.4289,102300.0
2010-10-28 14:40:00,21.38,21.4,21.36,21.39,149900.0,16.4212,16.4366,16.4059,16.4289,149900.0
2010-10-28 14:50:00,21.38,21.39,21.37,21.37,55000.0,16.4212,16.4289,16.4136,16.4136,55000.0
2010-10-28 15:00:00,21.38,21.4,21.35,21.4,173200.0,16.4212,16.4366,16.3982,16.4366,173200.0
2010-10-28 15:10:00,21.4,21.4,21.36,21.38,173100.0,16.4366,16.4366,16.4059,16.4212,173100.0
2010-10-28 15:20:00,21.37,21.38,21.34,21.38,171500.0,16.4136,16.4212,16.3905,16.4212,171500.0
2010-10-28 15:30:00,21.38,21.41,21.37,21.41,310500.0,16.4212,16.4443,16.4136,16.4443,310500.0
2010-10-28 15:40:00,21.41,21.43,21.39,21.43,405300.0,16.4443,16.4596,16.4289,16.4596,405300.0
2010-10-28 15:50:00,21.43,21.43,21.37,21.37,613900.0,16.4596,16.4596,16.4136,16.4136,613900.0
2010-10-29 09:30:00,21.36,21.36,21.25,21.29,162600.0,16.4059,16.4059,16.3214,16.3521,162600.0
2010-10-29 09:40:00,21.3,21.36,21.27,21.34,124400.0,16.3598,16.4059,16.3367,16.3905,124400.0
2010-10-29 09:50:00,21.34,21.35,21.25,21.28,139900.0,16.3905,16.3982,16.3214,16.3444,139900.0
2010-10-29 10:00:00,21.29,21.41,21.28,21.31,305800.0,16.3521,16.4443,16.3444,16.3675,305800.0
2010-10-29 10:10:00,21.31,21.35,21.3,21.34,155800.0,16.3675,16.3982,16.3598,16.3905,155800.0
2010-10-29 10:20:00,21.35,21.35,21.29,21.31,219000.0,16.3982,16.3982,16.3521,16.3675,219000.0
2010-10-29 10:30:00,21.31,21.31,21.28,21.29,113700.0,16.3675,16.3675,16.3444,16.3521,113700.0
2010-10-29 10:40:00,21.29,21.32,21.25,21.25,119400.0,16.3521,16.3752,16.3214,16.3214,119400.0
2010-10-29 10:50:00,21.25,21.32,21.24,21.3,366900.0,16.3214,16.3752,16.3137,16.3598,366900.0
2010-10-29 11:00:00,21.3,21.34,21.29,21.33,356700.0,16.3598,16.3905,16.3521,16.3828,356700.0
2010-10-29 11:10:00,21.32,21.33,21.29,21.29,164900.0,16.3752,16.3828,16.3521,16.3521,164900.0
2010-10-29 11:20:00,21.29,21.31,21.27,21.28,275700.0,16.3521,16.3675,16.3367,16.3444,275700.0
2010-10-29 11:30:00,21.28,21.3,21.23,21.28,250200.0,16.3444,16.3598,16.306,16.3444,250200.0
2010-10-29 11:40:00,21.28,21.33,21.26,21.31,197000.0,16.3444,16.3828,16.3291,16.3675,197000.0
2010-10-29 11:50:00,21.3,21.31,21.28,21.3,193200.0,16.3598,16.3675,16.3444,16.3598,193200.0
2010-10-29 12:00:00,21.3,21.32,21.28,21.28,79100.0,16.3598,16.3752,16.3444,16.3444,79100.0
2010-10-29 12:10:00,21.28,21.31,21.27,21.29,155900.0,16.3444,16.3675,16.3367,16.3521,155900.0
2010-10-29 12:20:00,21.3,21.3,21.26,21.28,98600.0,16.3598,16.3598,16.3291,16.3444,98600.0
2010-10-29 12:30:00,21.29,21.31,21.28,21.3,112300.0,16.3521,16.3675,16.3444,16.3598,112300.0
2010-10-29 12:40:00,21.3,21.31,21.26,21.26,81900.0,16.3598,16.3675,16.3291,16.3291,81900.0
2010-10-29 12:50:00,21.26,21.3,21.26,21.3,72000.0,16.3291,16.3598,16.3291,16.3598,72000.0
2010-10-29 13:00:00,21.3,21.31,21.28,21.29,87200.0,16.3598,16.3675,16.3444,16.3521,87200.0
2010-10-29 13:10:00,21.29,21.3,21.26,21.28,123300.0,16.3521,16.3598,16.3291,16.3444,123300.0
2010-10-29 13:20:00,21.28,21.3,21.27,21.27,90700.0,16.3444,16.3598,16.3367,16.3367,90700.0
2010-10-29 13:30:00,21.28,21.29,21.27,21.28,69000.0,16.3444,16.3521,16.3367,16.3444,69000.0
2010-10-29 13:40:00,21.28,21.29,21.25,21.27,168800.0,16.3444,16.3521,16.3214,16.3367,168800.0
2010-10-29 13:50:00,21.27,21.3,21.26,21.3,230800.0,16.3367,16.3598,16.3291,16.3598,230800.0
2010-10-29 14:00:00,21.3,21.3,21.29,21.3,140900.0,16.3598,16.3598,16.3521,16.3598,140900.0
2010-10-29 14:10:00,21.3,21.31,21.29,21.3,94600.0,16.3598,16.3675,16.3521,16.3598,94600.0
2010-10-29 14:20:00,21.3,21.31,21.29,21.29,169700.0,16.3598,16.3675,16.3521,16.3521,169700.0
2010-10-29 14:30:00,21.3,21.3,21.26,21.26,124900.0,16.3598,16.3598,16.3291,16.3291,124900.0
2010-10-29 14:40:00,21.26,21.31,21.26,21.29,256600.0,16.3291,16.3675,16.3291,16.3521,256600.0
2010-10-29 14:50:00,21.29,21.3,21.26,21.26,92600.0,16.3521,16.3598,16.3291,16.3291,92600.0
2010-10-29 15:00:00,21.26,21.27,21.22,21.23,355500.0,16.3291,16.3367,16.2983,16.306,355500.0
2010-10-29 15:10:00,21.24,21.26,21.23,21.25,118200.0,16.3137,16.3291,16.306,16.3214,118200.0
2010-10-29 15:20:00,21.26,21.29,21.24,21.29,170900.0,16.3291,16.3521,16.3137,16.3521,170900.0
2010-10-29 15:30:00,21.29,21.33,21.28,21.33,276400.0,16.3521,16.3828,16.3444,16.3828,276400.0
2010-10-29 15:40:00,21.32,21.33,21.29,21.31,231200.0,16.3752,16.3828,16.3521,16.3675,231200.0
2010-10-29 15:50:00,21.32,21.35,21.31,21.34,640200.0,16.3752,16.3982,16.3675,16.3905,640200.0
2010-11-01 09:30:00,21.31,21.48,21.25,21.25,264000.0,16.3675,16.498,16.3214,16.3214,264000.0
2010-11-01 09:40:00,21.25,21.46,21.25,21.41,421100.0,16.3214,16.4827,16.3214,16.4443,421100.0
2010-11-01 09:50:00,21.42,21.56,21.39,21.52,596200.0,16.452,16.5595,16.4289,16.5288,596200.0
2010-11-01 10:00:00,21.52,21.6,21.48,21.49,264000.0,16.5288,16.5902,16.498,16.5057,264000.0
2010-11-01 10:10:00,21.49,21.51,21.44,21.47,287400.0,16.5057,16.5211,16.4673,16.4904,287400.0
2010-11-01 10:20:00,21.47,21.48,21.42,21.47,199000.0,16.4904,16.498,16.452,16.4904,199000.0
2010-11-01 10:30:00,21.47,21.49,21.42,21.49,207700.0,16.4904,16.5057,16.452,16.5057,207700.0
2010-11-01 10:40:00,21.48,21.56,21.48,21.56,226100.0,16.498,16.5595,16.498,16.5595,226100.0
2010-11-01 10:50:00,21.56,21.57,21.51,21.54,214200.0,16.5595,16.5672,16.5211,16.5441,214200.0
2010-11-01 11:00:00,21.54,21.54,21.44,21.47,145900.0,16.5441,16.5441,16.4673,16.4904,145900.0
2010-11-01 11:10:00,21.47,21.5,21.42,21.45,107900.0,16.4904,16.5134,16.452,16.475,107900.0
2010-11-01 11:20:00,21.45,21.47,21.42,21.44,134400.0,16.475,16.4904,16.452,16.4673,134400.0
2010-11-01 11:30:00,21.44,21.44,21.38,21.4,134900.0,16.4673,16.4673,16.4212,16.4366,134900.0
2010-11-01 11:40:00,21.41,21.45,21.39,21.45,135800.0,16.4443,16.475,16.4289,16.475,135800.0
2010-11-01 11:50:00,21.45,21.46,21.41,21.46,100300.0,16.475,16.4827,16.4443,16.4827,100300.0
2010-11-01 12:00:00,21.46,21.46,21.41,21.41,104500.0,16.4827,16.4827,16.4443,16.4443,104500.0
2010-11-01 12:10:00,21.41,21.44,21.39,21.43,116100.0,16.4443,16.4673,16.4289,16.4596,116100.0
2010-11-01 12:20:00,21.42,21.45,21.39,21.43,140400.0,16.452,16.475,16.4289,16.4596,140400.0
2010-11-01 12:30:00,21.42,21.44,21.4,21.42,132800.0,16.452,16.4673,16.4366,16.452,132800.0
2010-11-01 12:40:00,21.43,21.43,21.35,21.35,132200.0,16.4596,16.4596,16.3982,16.3982,132200.0
2010-11-01 12:50:00,21.35,21.36,21.32,21.35,104300.0,16.3982,16.4059,16.3752,16.3982,104300.0
2010-11-01 13:00:00,21.35,21.38,21.31,21.33,165200.0,16.3982,16.4212,16.3675,16.3828,165200.0
2010-11-01 13:10:00,21.33,21.35,21.3,21.35,135400.0,16.3828,16.3982,16.3598,16.3982,135400.0
2010-11-01 13:20:00,21.35,21.36,21.32,21.35,176400.0,16.3982,16.4059,16.3752,16.3982,176400.0
2010-11-01 13:30:00,21.34,21.42,21.34,21.39,299900.0,16.3905,16.452,16.3905,16.4289,299900.0
2010-11-01 13:40:00,21.4,21.42,21.4,21.41,91600.0,16.4366,16.452,16.4366,16.4443,91600.0
2010-11-01 13:50:00,21.41,21.41,21.38,21.39,91600.0,16.4443,16.4443,16.4212,16.4289,91600.0
2010-11-01 14:00:00,21.39,21.4,21.36,21.4,115300.0,16.4289,16.4366,16.4059,16.4366,115300.0
2010-11-01 14:10:00,21.4,21.4,21.38,21.39,125100.0,16.4366,16.4366,16.4212,16.4289,125100.0
2010-11-01 14:20:00,21.4,21.43,21.37,21.38,179700.0,16.4366,16.4596,16.4136,16.4212,179700.0
2010-11-01 14:30:00,21.38,21.38,21.3,21.3,221500.0,16.4212,16.4212,16.3598,16.3598,221500.0
2010-11-01 14:40:00,21.3,21.31,21.28,21.28,328300.0,16.3598,16.3675,16.3444,16.3444,328300.0
2010-11-01 14:50:00,21.28,21.29,21.24,21.26,165800.0,16.3444,16.3521,16.3137,16.3291,165800.0
2010-11-01 15:00:00,21.27,21.27,21.13,21.17,399300.0,16.3367,16.3367,16.2292,16.2599,399300.0
2010-11-01 15:10:00,21.17,21.17,21.11,21.13,296400.0,16.2599,16.2599,16.2139,16.2292,296400.0
2010-11-01 15:20:00,21.12,21.15,21.09,21.13,340500.0,16.2215,16.2446,16.1985,16.2292,340500.0
2010-11-01 15:30:00,21.13,21.16,21.11,21.12,335900.0,16.2292,16.2523,16.2139,16.2215,335900.0
2010-11-01 15:40:00,21.12,21.17,21.1,21.17,468700.0,16.2215,16.2599,16.2062,16.2599,468700.0
2010-11-01 15:50:00,21.17,21.18,21.15,21.18,806200.0,16.2599,16.2676,16.2446,16.2676,806200.0
2010-11-02 09:30:00,21.4,21.53,21.34,21.51,565800.0,16.4366,16.5364,16.3905,16.5211,565800.0
2010-11-02 09:40:00,21.5,21.55,21.47,21.52,227800.0,16.5134,16.5518,16.4904,16.5288,227800.0
2010-11-02 09:50:00,21.52,21.57,21.49,21.51,181500.0,16.5288,16.5672,16.5057,16.5211,181500.0
2010-11-02 10:00:00,21.51,21.55,21.5,21.52,124800.0,16.5211,16.5518,16.5134,16.5288,124800.0
2010-11-02 10:10:00,21.52,21.53,21.47,21.53,291600.0,16.5288,16.5364,16.4904,16.5364,291600.0
2010-11-02 10:20:00,21.53,21.59,21.51,21.56,192100.0,16.5364,16.5825,16.5211,16.5595,192100.0
2010-11-02 10:30:00,21.56,21.59,21.56,21.58,298800.0,16.5595,16.5825,16.5595,16.5748,298800.0
2010-11-02 10:40:00,21.58,21.74,21.57,21.71,421100.0,16.5748,16.6977,16.5672,16.6747,421100.0
2010-11-02 10:50:00,21.71,21.72,21.67,21.71,212600.0,16.6747,16.6824,16.644,16.6747,212600.0
2010-11-02 11:00:00,21.7,21.8,21.7,21.77,382600.0,16.667,16.7438,16.667,16.7208,382600.0
2010-11-02 11:10:00,21.77,21.83,21.76,21.81,258000.0,16.7208,16.7669,16.7131,16.7515,258000.0
2010-11-02 11:20:00,21.82,21.86,21.8,21.8,203000.0,16.7592,16.7899,16.7438,16.7438,203000.0
2010-11-02 11:30:00,21.8,21.82,21.79,21.8,186400.0,16.7438,16.7592,16.7361,16.7438,186400.0
2010-11-02 11:40:00,21.79,21.83,21.79,21.81,162800.0,16.7361,16.7669,16.7361,16.7515,162800.0
2010-11-02 11:50:00,21.8,21.85,21.8,21.84,162100.0,16.7438,16.7822,16.7438,16.7745,162100.0
2010-11-02 12:00:00,21.83,21.89,21.83,21.89,177100.0,16.7669,16.813,16.7669,16.813,177100.0
2010-11-02 12:10:00,21.89,21.9,21.86,21.89,116100.0,16.813,16.8206,16.7899,16.813,116100.0
2010-11-02 12:20:00,21.89,21.9,21.87,21.89,168700.0,16.813,16.8206,16.7976,16.813,168700.0
2010-11-02 12:30:00,21.89,21.94,21.88,21.93,88000.0,16.813,16.8514,16.8053,16.8437,88000.0
2010-11-02 12:40:00,21.93,21.97,21.93,21.96,186200.0,16.8437,16.8744,16.8437,16.8667,186200.0
2010-11-02 12:50:00,21.96,22.04,21.96,22.0,737900.0,16.8667,16.9282,16.8667,16.8974,737900.0
2010-11-02 13:00:00,22.0,22.02,22.0,22.0,241400.0,16.8974,16.9128,16.8974,16.8974,241400.0
2010-11-02 13:10:00,22.0,22.01,21.98,22.0,477600.0,16.8974,16.9051,16.8821,16.8974,477600.0
2010-11-02 13:20:00,22.0,22.02,21.94,21.98,611500.0,16.8974,16.9128,16.8514,16.8821,611500.0
2010-11-02 13:30:00,21.98,22.0,21.94,21.99,119900.0,16.8821,16.8974,16.8514,16.8898,119900.0
2010-11-02 13:40:00,22.0,22.01,21.97,21.97,174100.0,16.8974,16.9051,16.8744,16.8744,174100.0
2010-11-02 13:50:00,21.97,22.01,21.97,21.99,404700.0,16.8744,16.9051,16.8744,16.8898,404700.0
2010-11-02 14:00:00,21.99,22.03,21.99,22.0,475600.0,16.8898,16.9205,16.8898,16.8974,475600.0
2010-11-02 14:10:00,22.0,22.02,21.98,21.99,144600.0,16.8974,16.9128,16.8821,16.8898,144600.0
2010-11-02 14:20:00,21.99,22.02,21.98,22.02,112700.0,16.8898,16.9128,16.8821,16.9128,112700.0
2010-11-02 14:30:00,22.02,22.02,21.99,22.0,132400.0,16.9128,16.9128,16.8898,16.8974,132400.0
2010-11-02 14:40:00,21.99,22.0,21.98,21.99,296700.0,16.8898,16.8974,16.8821,16.8898,296700.0
2010-11-02 14:50:00,21.98,21.99,21.96,21.97,133100.0,16.8821,16.8898,16.8667,16.8744,133100.0
2010-11-02 15:00:00,21.96,21.98,21.95,21.97,275600.0,16.8667,16.8821,16.859,16.8744,275600.0
2010-11-02 15:10:00,21.97,21.99,21.96,21.99,116400.0,16.8744,16.8898,16.8667,16.8898,116400.0
2010-11-02 15:20:00,21.98,21.99,21.96,21.96,122700.0,16.8821,16.8898,16.8667,16.8667,122700.0
2010-11-02 15:30:00,21.97,21.97,21.93,21.95,304800.0,16.8744,16.8744,16.8437,16.859,304800.0
2010-11-02 15:40:00,21.95,21.96,21.93,21.95,323000.0,16.859,16.8667,16.8437,16.859,323000.0
2010-11-02 15:50:00,21.95,21.98,21.92,21.93,737700.0,16.859,16.8821,16.836,16.8437,737700.0
2010-11-03 09:30:00,22.07,22.09,21.85,21.86,345700.0,16.9512,16.9666,16.7822,16.7899,345700.0
2010-11-03 09:40:00,21.85,21.9,21.81,21.87,202400.0,16.7822,16.8206,16.7515,16.7976,202400.0
2010-11-03 09:50:00,21.87,21.92,21.86,21.91,140300.0,16.7976,16.836,16.7899,16.8283,140300.0
2010-11-03 10:00:00,21.92,21.95,21.91,21.93,207300.0,16.836,16.859,16.8283,16.8437,207300.0
2010-11-03 10:10:00,21.93,21.95,21.9,21.91,125500.0,16.8437,16.859,16.8206,16.8283,125500.0
2010-11-03 10:20:00,21.91,21.92,21.85,21.86,216000.0,16.8283,16.836,16.7822,16.7899,216000.0
2010-11-03 10:30:00,21.85,21.89,21.84,21.87,104600.0,16.7822,16.813,16.7745,16.7976,104600.0
2010-11-03 10:40:00,21.87,21.88,21.76,21.77,248100.0,16.7976,16.8053,16.7131,16.7208,248100.0
2010-11-03 10:50:00,21.78,21.84,21.77,21.8,144400.0,16.7285,16.7745,16.7208,16.7438,144400.0
2010-11-03 11:00:00,21.8,21.84,21.79,21.79,85900.0,16.7438,16.7745,16.7361,16.7361,85900.0
2010-11-03 11:10:00,21.79,21.81,21.74,21.75,167400.0,16.7361,16.7515,16.6977,16.7054,167400.0
2010-11-03 11:20:00,21.75,21.83,21.75,21.82,141700.0,16.7054,16.7669,16.7054,16.7592,141700.0
2010-11-03 11:30:00,21.82,21.82,21.8,21.82,63600.0,16.7592,16.7592,16.7438,16.7592,63600.0
2010-11-03 11:40:00,21.82,21.84,21.8,21.8,75700.0,16.7592,16.7745,16.7438,16.7438,75700.0
2010-11-03 11:50:00,21.8,21.82,21.8,21.81,57800.0,16.7438,16.7592,16.7438,16.7515,57800.0
2010-11-03 12:00:00,21.81,21.82,21.79,21.81,202800.0,16.7515,16.7592,16.7361,16.7515,202800.0
2010-11-03 12:10:00,21.8,21.82,21.8,21.8,53900.0,16.7438,16.7592,16.7438,16.7438,53900.0
2010-11-03 12:20:00,21.8,21.82,21.77,21.8,121000.0,16.7438,16.7592,16.7208,16.7438,121000.0
2010-11-03 12:30:00,21.8,21.82,21.79,21.8,75600.0,16.7438,16.7592,16.7361,16.7438,75600.0
2010-11-03 12:40:00,21.79,21.83,21.78,21.81,145800.0,16.7361,16.7669,16.7285,16.7515,145800.0
2010-11-03 12:50:00,21.82,21.84,21.81,21.83,79500.0,16.7592,16.7745,16.7515,16.7669,79500.0
2010-11-03 13:00:00,21.83,21.88,21.83,21.86,167300.0,16.7669,16.8053,16.7669,16.7899,167300.0
2010-11-03 13:10:00,21.86,21.87,21.85,21.85,101100.0,16.7899,16.7976,16.7822,16.7822,101100.0
2010-11-03 13:20:00,21.85,21.88,21.85,21.88,265000.0,16.7822,16.8053,16.7822,16.8053,265000.0
2010-11-03 13:30:00,21.88,21.89,21.85,21.86,104800.0,16.8053,16.813,16.7822,16.7899,104800.0
2010-11-03 13:40:00,21.85,21.88,21.84,21.88,58900.0,16.7822,16.8053,16.7745,16.8053,58900.0
2010-11-03 13:50:00,21.89,21.9,21.88,21.89,60200.0,16.813,16.8206,16.8053,16.813,60200.0
2010-11-03 14:00:00,21.89,21.92,21.87,21.88,189100.0,16.813,16.836,16.7976,16.8053,189100.0
2010-11-03 14:10:00,21.89,22.05,21.8,21.94,491400.0,16.813,16.9358,16.7438,16.8514,491400.0
2010-11-03 14:20:00,21.93,22.02,21.65,21.68,865400.0,16.8437,16.9128,16.6286,16.6517,865400.0
2010-11-03 14:30:00,21.69,21.79,21.61,21.77,303600.0,16.6593,16.7361,16.5979,16.7208,303600.0
2010-11-03 14:40:00,21.76,21.79,21.69,21.75,469500.0,16.7131,16.7361,16.6593,16.7054,469500.0
2010-11-03 14:50:00,21.75,21.84,21.75,21.83,219300.0,16.7054,16.7745,16.7054,16.7669,219300.0
2010-11-03 15:00:00,21.84,21.91,21.8,21.9,253400.0,16.7745,16.8283,16.7438,16.8206,253400.0
2010-11-03 15:10:00,21.91,21.99,21.9,21.95,420100.0,16.8283,16.8898,16.8206,16.859,420100.0
2010-11-03 15:20:00,21.95,21.97,21.9,21.92,251200.0,16.859,16.8744,16.8206,16.836,251200.0
2010-11-03 15:30:00,21.91,21.94,21.87,21.93,207800.0,16.8283,16.8514,16.7976,16.8437,207800.0
2010-11-03 15:40:00,21.93,21.94,21.89,21.92,367100.0,16.8437,16.8514,16.813,16.836,367100.0
2010-11-03 15:50:00,21.91,21.93,21.88,21.93,442300.0,16.8283,16.8437,16.8053,16.8437,442300.0
2010-11-04 09:30:00,22.17,22.27,22.1,22.2,358700.0,17.028,17.1048,16.9742,17.0511,358700.0
2010-11-04 09:40:00,22.19,22.27,22.19,22.22,264100.0,17.0434,17.1048,17.0434,17.0664,264100.0
2010-11-04 09:50:00,22.23,22.28,22.21,22.22,276900.0,17.0741,17.1125,17.0587,17.0664,276900.0
2010-11-04 10:00:00,22.22,22.22,22.11,22.12,300600.0,17.0664,17.0664,16.9819,16.9896,300600.0
2010-11-04 10:10:00,22.13,22.18,22.12,22.17,241200.0,16.9973,17.0357,16.9896,17.028,241200.0
2010-11-04 10:20:00,22.17,22.24,22.17,22.19,130600.0,17.028,17.0818,17.028,17.0434,130600.0
2010-11-04 10:30:00,22.19,22.19,22.14,22.14,111900.0,17.0434,17.0434,17.005,17.005,111900.0
2010-11-04 10:40:00,22.15,22.2,22.14,22.2,155900.0,17.0126,17.0511,17.005,17.0511,155900.0
2010-11-04 10:50:00,22.19,22.25,22.18,22.2,287700.0,17.0434,17.0895,17.0357,17.0511,287700.0
2010-11-04 11:00:00,22.19,22.25,22.19,22.23,156100.0,17.0434,17.0895,17.0434,17.0741,156100.0
2010-11-04 11:10:00,22.23,22.26,22.22,22.25,194200.0,17.0741,17.0971,17.0664,17.0895,194200.0
2010-11-04 11:20:00,22.26,22.27,22.24,22.25,218800.0,17.0971,17.1048,17.0818,17.0895,218800.0
2010-11-04 11:30:00,22.25,22.26,22.24,22.26,119300.0,17.0895,17.0971,17.0818,17.0971,119300.0
2010-11-04 11:40:00,22.25,22.26,22.25,22.25,62600.0,17.0895,17.0971,17.0895,17.0895,62600.0
2010-11-04 11:50:00,22.26,22.26,22.24,22.25,148900.0,17.0971,17.0971,17.0818,17.0895,148900.0
2010-11-04 12:00:00,22.24,22.25,22.21,22.23,63500.0,17.0818,17.0895,17.0587,17.0741,63500.0
2010-11-04 12:10:00,22.23,22.25,22.21,22.22,156500.0,17.0741,17.0895,17.0587,17.0664,156500.0
2010-11-04 12:20:00,22.22,22.24,22.17,22.17,122700.0,17.0664,17.0818,17.028,17.028,122700.0
2010-11-04 12:30:00,22.18,22.2,22.17,22.19,227400.0,17.0357,17.0511,17.028,17.0434,227400.0
2010-11-04 12:40:00,22.19,22.19,22.14,22.15,100500.0,17.0434,17.0434,17.005,17.0126,100500.0
2010-11-04 12:50:00,22.15,22.16,22.12,22.14,189300.0,17.0126,17.0203,16.9896,17.005,189300.0
2010-11-04 13:00:00,22.14,22.16,22.13,22.16,177500.0,17.005,17.0203,16.9973,17.0203,177500.0
2010-11-04 13:10:00,22.16,22.16,22.1,22.1,229900.0,17.0203,17.0203,16.9742,16.9742,229900.0
2010-11-04 13:20:00,22.1,22.13,22.1,22.13,151600.0,16.9742,16.9973,16.9742,16.9973,151600.0
2010-11-04 13:30:00,22.13,22.13,22.04,22.06,318700.0,16.9973,16.9973,16.9282,16.9435,318700.0
2010-11-04 13:40:00,22.07,22.11,22.06,22.1,125900.0,16.9512,16.9819,16.9435,16.9742,125900.0
2010-11-04 13:50:00,22.1,22.12,22.1,22.1,94500.0,16.9742,16.9896,16.9742,16.9742,94500.0
2010-11-04 14:00:00,22.1,22.12,22.1,22.12,40600.0,16.9742,16.9896,16.9742,16.9896,40600.0
2010-11-04 14:10:00,22.12,22.15,22.11,22.15,103500.0,16.9896,17.0126,16.9819,17.0126,103500.0
2010-11-04 14:20:00,22.15,22.18,22.14,22.17,78800.0,17.0126,17.0357,17.005,17.028,78800.0
2010-11-04 14:30:00,22.17,22.25,22.17,22.25,175500.0,17.028,17.0895,17.028,17.0895,175500.0
2010-11-04 14:40:00,22.25,22.25,22.22,22.22,141100.0,17.0895,17.0895,17.0664,17.0664,141100.0
2010-11-04 14:50:00,22.22,22.23,22.19,22.2,161100.0,17.0664,17.0741,17.0434,17.0511,161100.0
2010-11-04 15:00:00,22.21,22.23,22.2,22.22,132900.0,17.0587,17.0741,17.0511,17.0664,132900.0
2010-11-04 15:10:00,22.22,22.25,22.21,22.23,185400.0,17.0664,17.0895,17.0587,17.0741,185400.0
2010-11-04 15:20:00,22.22,22.25,22.21,22.22,178400.0,17.0664,17.0895,17.0587,17.0664,178400.0
2010-11-04 15:30:00,22.22,22.25,22.21,22.25,157800.0,17.0664,17.0895,17.0587,17.0895,157800.0
2010-11-04 15:40:00,22.25,22.28,22.24,22.27,395600.0,17.0895,17.1125,17.0818,17.1048,395600.0
2010-11-04 15:50:00,22.27,22.32,22.26,22.3,607900.0,17.1048,17.1432,17.0971,17.1279,607900.0
2010-11-05 09:30:00,22.27,22.29,22.18,22.24,372800.0,17.1048,17.1202,17.0357,17.0818,372800.0
2010-11-05 09:40:00,22.25,22.26,22.19,22.24,195600.0,17.0895,17.0971,17.0434,17.0818,195600.0
2010-11-05 09:50:00,22.24,22.3,22.19,22.24,171000.0,17.0818,17.1279,17.0434,17.0818,171000.0
2010-11-05 10:00:00,22.24,22.24,22.18,22.2,229000.0,17.0818,17.0818,17.0357,17.0511,229000.0
2010-11-05 10:10:00,22.2,22.23,22.19,22.22,172800.0,17.0511,17.0741,17.0434,17.0664,172800.0
2010-11-05 10:20:00,22.23,22.35,22.22,22.35,322900.0,17.0741,17.1663,17.0664,17.1663,322900.0
2010-11-05 10:30:00,22.34,22.47,22.34,22.44,329400.0,17.1586,17.2584,17.1586,17.2354,329400.0
2010-11-05 10:40:00,22.43,22.45,22.41,22.44,346800.0,17.2277,17.2431,17.2123,17.2354,346800.0
2010-11-05 10:50:00,22.44,22.45,22.39,22.4,426200.0,17.2354,17.2431,17.197,17.2047,426200.0
2010-11-05 11:00:00,22.4,22.44,22.36,22.44,264300.0,17.2047,17.2354,17.1739,17.2354,264300.0
2010-11-05 11:10:00,22.44,22.45,22.39,22.4,183900.0,17.2354,17.2431,17.197,17.2047,183900.0
2010-11-05 11:20:00,22.39,22.41,22.38,22.4,90800.0,17.197,17.2123,17.1893,17.2047,90800.0
2010-11-05 11:30:00,22.39,22.41,22.34,22.34,255400.0,17.197,17.2123,17.1586,17.1586,255400.0
2010-11-05 11:40:00,22.34,22.35,22.31,22.32,119500.0,17.1586,17.1663,17.1355,17.1432,119500.0
2010-11-05 11:50:00,22.31,22.32,22.28,22.28,112600.0,17.1355,17.1432,17.1125,17.1125,112600.0
2010-11-05 12:00:00,22.28,22.31,22.28,22.3,122100.0,17.1125,17.1355,17.1125,17.1279,122100.0
2010-11-05 12:10:00,22.3,22.33,22.3,22.33,107200.0,17.1279,17.1509,17.1279,17.1509,107200.0
2010-11-05 12:20:00,22.33,22.33,22.3,22.31,156100.0,17.1509,17.1509,17.1279,17.1355,156100.0
2010-11-05 12:30:00,22.31,22.33,22.29,22.32,158700.0,17.1355,17.1509,17.1202,17.1432,158700.0
2010-11-05 12:40:00,22.31,22.32,22.29,22.3,92300.0,17.1355,17.1432,17.1202,17.1279,92300.0
2010-11-05 12:50:00,22.3,22.33,22.28,22.32,187200.0,17.1279,17.1509,17.1125,17.1432,187200.0
2010-11-05 13:00:00,22.33,22.35,22.32,22.32,94100.0,17.1509,17.1663,17.1432,17.1432,94100.0
2010-11-05 13:10:00,22.33,22.35,22.32,22.34,121500.0,17.1509,17.1663,17.1432,17.1586,121500.0
2010-11-05 13:20:00,22.33,22.34,22.33,22.33,32100.0,17.1509,17.1586,17.1509,17.1509,32100.0
2010-11-05 13:30:00,22.34,22.34,22.27,22.28,198000.0,17.1586,17.1586,17.1048,17.1125,198000.0
2010-11-05 13:40:00,22.28,22.28,22.22,22.24,369400.0,17.1125,17.1125,17.0664,17.0818,369400.0
2010-11-05 13:50:00,22.24,22.26,22.23,22.26,175800.0,17.0818,17.0971,17.0741,17.0971,175800.0
2010-11-05 14:00:00,22.25,22.26,22.23,22.25,129700.0,17.0895,17.0971,17.0741,17.0895,129700.0
2010-11-05 14:10:00,22.24,22.25,22.2,22.21,170000.0,17.0818,17.0895,17.0511,17.0587,170000.0
2010-11-05 14:20:00,22.21,22.21,22.17,22.19,188000.0,17.0587,17.0587,17.028,17.0434,188000.0
2010-11-05 14:30:00,22.18,22.21,22.18,22.2,180200.0,17.0357,17.0587,17.0357,17.0511,180200.0
2010-11-05 14:40:00,22.2,22.21,22.15,22.15,263900.0,17.0511,17.0587,17.0126,17.0126,263900.0
2010-11-05 14:50:00,22.16,22.16,22.12,22.15,176500.0,17.0203,17.0203,16.9896,17.0126,176500.0
2010-11-05 15:00:00,22.14,22.21,22.14,22.21,341700.0,17.005,17.0587,17.005,17.0587,341700.0
2010-11-05 15:10:00,22.2,22.21,22.16,22.18,177500.0,17.0511,17.0587,17.0203,17.0357,177500.0
2010-11-05 15:20:00,22.19,22.21,22.18,22.21,166500.0,17.0434,17.0587,17.0357,17.0587,166500.0
2010-11-05 15:30:00,22.2,22.24,22.2,22.21,185900.0,17.0511,17.0818,17.0511,17.0587,185900.0
2010-11-05 15:40:00,22.21,22.25,22.18,22.25,299700.0,17.0587,17.0895,17.0357,17.0895,299700.0
2010-11-05 15:50:00,22.25,22.28,22.24,22.28,508500.0,17.0895,17.1125,17.0818,17.1125,508500.0
2010-11-08 09:30:00,22.02,22.13,21.98,22.0,433200.0,16.9128,16.9973,16.8821,16.8974,433200.0
2010-11-08 09:40:00,22.0,22.06,21.91,21.92,268500.0,16.8974,16.9435,16.8283,16.836,268500.0
2010-11-08 09:50:00,21.92,21.94,21.84,21.86,220100.0,16.836,16.8514,16.7745,16.7899,220100.0
2010-11-08 10:00:00,21.85,22.02,21.85,21.99,205000.0,16.7822,16.9128,16.7822,16.8898,205000.0
2010-11-08 10:10:00,21.99,22.06,21.97,22.06,138600.0,16.8898,16.9435,16.8744,16.9435,138600.0
2010-11-08 10:20:00,22.06,22.09,22.0,22.06,141800.0,16.9435,16.9666,16.8974,16.9435,141800.0
2010-11-08 10:30:00,22.07,22.12,22.06,22.1,269100.0,16.9512,16.9896,16.9435,16.9742,269100.0
2010-11-08 10:40:00,22.1,22.2,22.1,22.18,245500.0,16.9742,17.0511,16.9742,17.0357,245500.0
2010-11-08 10:50:00,22.17,22.17,22.07,22.07,140300.0,17.028,17.028,16.9512,16.9512,140300.0
2010-11-08 11:00:00,22.08,22.09,22.06,22.07,182300.0,16.9589,16.9666,16.9435,16.9512,182300.0
2010-11-08 11:10:00,22.07,22.07,22.05,22.06,100000.0,16.9512,16.9512,16.9358,16.9435,100000.0
2010-11-08 11:20:00,22.06,22.09,22.05,22.06,118600.0,16.9435,16.9666,16.9358,16.9435,118600.0
2010-11-08 11:30:00,22.06,22.07,22.05,22.05,74600.0,16.9435,16.9512,16.9358,16.9358,74600.0
2010-11-08 11:40:00,22.05,22.06,22.01,22.03,148600.0,16.9358,16.9435,16.9051,16.9205,148600.0
2010-11-08 11:50:00,22.03,22.04,22.03,22.03,95000.0,16.9205,16.9282,16.9205,16.9205,95000.0
2010-11-08 12:00:00,22.03,22.04,22.03,22.04,66700.0,16.9205,16.9282,16.9205,16.9282,66700.0
2010-11-08 12:10:00,22.04,22.08,22.03,22.04,220500.0,16.9282,16.9589,16.9205,16.9282,220500.0
2010-11-08 12:20:00,22.05,22.08,22.02,22.04,164200.0,16.9358,16.9589,16.9128,16.9282,164200.0
2010-11-08 12:30:00,22.04,22.04,21.97,21.97,250300.0,16.9282,16.9282,16.8744,16.8744,250300.0
2010-11-08 12:40:00,21.98,22.01,21.97,21.99,103800.0,16.8821,16.9051,16.8744,16.8898,103800.0
2010-11-08 12:50:00,22.0,22.0,21.98,21.99,76500.0,16.8974,16.8974,16.8821,16.8898,76500.0
2010-11-08 13:00:00,21.98,22.0,21.98,21.99,76200.0,16.8821,16.8974,16.8821,16.8898,76200.0
2010-11-08 13:10:00,22.0,22.02,21.99,22.01,98600.0,16.8974,16.9128,16.8898,16.9051,98600.0
2010-11-08 13:20:00,22.01,22.05,22.0,22.02,124500.0,16.9051,16.9358,16.8974,16.9128,124500.0
2010-11-08 13:30:00,22.03,22.11,22.03,22.11,246600.0,16.9205,16.9819,16.9205,16.9819,246600.0
2010-11-08 13:40:00,22.11,22.15,22.1,22.15,157600.0,16.9819,17.0126,16.9742,17.0126,157600.0
2010-11-08 13:50:00,22.16,22.16,22.09,22.09,123300.0,17.0203,17.0203,16.9666,16.9666,123300.0
2010-11-08 14:00:00,22.09,22.1,22.08,22.08,54500.0,16.9666,16.9742,16.9589,16.9589,54500.0
2010-11-08 14:10:00,22.09,22.09,22.05,22.09,77900.0,16.9666,16.9666,16.9358,16.9666,77900.0
2010-11-08 14:20:00,22.09,22.1,22.06,22.07,132400.0,16.9666,16.9742,16.9435,16.9512,132400.0
2010-11-08 14:30:00,22.06,22.07,22.03,22.05,158900.0,16.9435,16.9512,16.9205,16.9358,158900.0
2010-11-08 14:40:00,22.05,22.07,22.04,22.04,87200.0,16.9358,16.9512,16.9282,16.9282,87200.0
2010-11-08 14:50:00,22.05,22.07,22.04,22.07,69500.0,16.9358,16.9512,16.9282,16.9512,69500.0
2010-11-08 15:00:00,22.07,22.1,22.04,22.04,149800.0,16.9512,16.9742,16.9282,16.9282,149800.0
2010-11-08 15:10:00,22.04,22.07,22.03,22.04,165400.0,16.9282,16.9512,16.9205,16.9282,165400.0
2010-11-08 15:20:00,22.05,22.09,22.04,22.06,119200.0,16.9358,16.9666,16.9282,16.9435,119200.0
2010-11-08 15:30:00,22.06,22.08,22.04,22.05,143000.0,16.9435,16.9589,16.9282,16.9358,143000.0
2010-11-08 15:40:00,22.04,22.09,22.04,22.06,203700.0,16.9282,16.9666,16.9282,16.9435,203700.0
2010-11-08 15:50:00,22.06,22.09,22.04,22.09,387700.0,16.9435,16.9666,16.9282,16.9666,387700.0
2010-11-09 09:30:00,22.09,22.11,21.95,21.97,228800.0,16.9666,16.9819,16.859,16.8744,228800.0
2010-11-09 09:40:00,21.95,21.95,21.81,21.86,347400.0,16.859,16.859,16.7515,16.7899,347400.0
2010-11-09 09:50:00,21.85,21.92,21.81,21.92,359700.0,16.7822,16.836,16.7515,16.836,359700.0
2010-11-09 10:00:00,21.93,21.96,21.91,21.95,405600.0,16.8437,16.8667,16.8283,16.859,405600.0
2010-11-09 10:10:00,21.95,22.02,21.93,21.93,153000.0,16.859,16.9128,16.8437,16.8437,153000.0
2010-11-09 10:20:00,21.93,21.95,21.87,21.88,177400.0,16.8437,16.859,16.7976,16.8053,177400.0
2010-11-09 10:30:00,21.89,21.9,21.81,21.83,237200.0,16.813,16.8206,16.7515,16.7669,237200.0
2010-11-09 10:40:00,21.83,21.84,21.69,21.71,621800.0,16.7669,16.7745,16.6593,16.6747,621800.0
2010-11-09 10:50:00,21.71,21.75,21.69,21.72,221500.0,16.6747,16.7054,16.6593,16.6824,221500.0
2010-11-09 11:00:00,21.73,21.75,21.64,21.65,384700.0,16.6901,16.7054,16.6209,16.6286,384700.0
2010-11-09 11:10:00,21.65,21.74,21.65,21.74,202700.0,16.6286,16.6977,16.6286,16.6977,202700.0
2010-11-09 11:20:00,21.74,21.8,21.71,21.79,187100.0,16.6977,16.7438,16.6747,16.7361,187100.0
2010-11-09 11:30:00,21.79,21.81,21.75,21.8,141900.0,16.7361,16.7515,16.7054,16.7438,141900.0
2010-11-09 11:40:00,21.8,21.82,21.78,21.78,164600.0,16.7438,16.7592,16.7285,16.7285,164600.0
2010-11-09 11:50:00,21.79,21.8,21.73,21.74,76000.0,16.7361,16.7438,16.6901,16.6977,76000.0
2010-11-09 12:00:00,21.74,21.75,21.68,21.7,465600.0,16.6977,16.7054,16.6517,16.667,465600.0
2010-11-09 12:10:00,21.69,21.7,21.65,21.66,166100.0,16.6593,16.667,16.6286,16.6363,166100.0
2010-11-09 12:20:00,21.66,21.71,21.63,21.7,431800.0,16.6363,16.6747,16.6133,16.667,431800.0
2010-11-09 12:30:00,21.71,21.73,21.67,21.7,100900.0,16.6747,16.6901,16.644,16.667,100900.0
2010-11-09 12:40:00,21.7,21.72,21.67,21.68,84700.0,16.667,16.6824,16.644,16.6517,84700.0
2010-11-09 12:50:00,21.68,21.71,21.68,21.71,172300.0,16.6517,16.6747,16.6517,16.6747,172300.0
2010-11-09 13:00:00,21.71,21.76,21.7,21.75,192100.0,16.6747,16.7131,16.667,16.7054,192100.0
2010-11-09 13:10:00,21.75,21.78,21.74,21.76,196400.0,16.7054,16.7285,16.6977,16.7131,196400.0
2010-11-09 13:20:00,21.76,21.77,21.69,21.72,273100.0,16.7131,16.7208,16.6593,16.6824,273100.0
2010-11-09 13:30:00,21.73,21.73,21.67,21.67,122400.0,16.6901,16.6901,16.644,16.644,122400.0
2010-11-09 13:40:00,21.67,21.68,21.65,21.67,161100.0,16.644,16.6517,16.6286,16.644,161100.0
2010-11-09 13:50:00,21.67,21.7,21.66,21.67,94300.0,16.644,16.667,16.6363,16.644,94300.0
2010-11-09 14:00:00,21.67,21.7,21.67,21.69,86200.0,16.644,16.667,16.644,16.6593,86200.0
2010-11-09 14:10:00,21.68,21.72,21.67,21.69,104800.0,16.6517,16.6824,16.644,16.6593,104800.0
2010-11-09 14:20:00,21.69,21.7,21.67,21.67,118000.0,16.6593,16.667,16.644,16.644,118000.0
2010-11-09 14:30:00,21.67,21.69,21.66,21.67,196200.0,16.644,16.6593,16.6363,16.644,196200.0
2010-11-09 14:40:00,21.67,21.68,21.65,21.65,197500.0,16.644,16.6517,16.6286,16.6286,197500.0
2010-11-09 14:50:00,21.65,21.67,21.65,21.66,145900.0,16.6286,16.644,16.6286,16.6363,145900.0
2010-11-09 15:00:00,21.66,21.67,21.65,21.66,180200.0,16.6363,16.644,16.6286,16.6363,180200.0
2010-11-09 15:10:00,21.65,21.66,21.61,21.64,282300.0,16.6286,16.6363,16.5979,16.6209,282300.0
2010-11-09 15:20:00,21.65,21.67,21.62,21.65,147100.0,16.6286,16.644,16.6056,16.6286,147100.0
2010-11-09 15:30:00,21.65,21.68,21.62,21.63,701500.0,16.6286,16.6517,16.6056,16.6133,701500.0
2010-11-09 15:40:00,21.63,21.63,21.56,21.57,330800.0,16.6133,16.6133,16.5595,16.5672,330800.0
2010-11-09 15:50:00,21.57,21.66,21.56,21.66,743100.0,16.5672,16.6363,16.5595,16.6363,743100.0
2010-11-10 09:30:00,21.71,21.73,21.6,21.69,298500.0,16.6747,16.6901,16.5902,16.6593,298500.0
2010-11-10 09:40:00,21.68,21.69,21.62,21.64,324700.0,16.6517,16.6593,16.6056,16.6209,324700.0
2010-11-10 09:50:00,21.64,21.64,21.55,21.58,301100.0,16.6209,16.6209,16.5518,16.5748,301100.0
2010-11-10 10:00:00,21.58,21.64,21.56,21.64,376100.0,16.5748,16.6209,16.5595,16.6209,376100.0
2010-11-10 10:10:00,21.64,21.7,21.59,21.69,158300.0,16.6209,16.667,16.5825,16.6593,158300.0
2010-11-10 10:20:00,21.7,21.76,21.67,21.68,303400.0,16.667,16.7131,16.644,16.6517,303400.0
2010-11-10 10:30:00,21.69,21.77,21.65,21.76,375300.0,16.6593,16.7208,16.6286,16.7131,375300.0
2010-11-10 10:40:00,21.77,21.8,21.76,21.8,398900.0,16.7208,16.7438,16.7131,16.7438,398900.0
2010-11-10 10:50:00,21.8,21.88,21.78,21.86,419100.0,16.7438,16.8053,16.7285,16.7899,419100.0
2010-11-10 11:00:00,21.86,21.87,21.82,21.84,241200.0,16.7899,16.7976,16.7592,16.7745,241200.0
2010-11-10 11:10:00,21.83,21.84,21.75,21.79,220600.0,16.7669,16.7745,16.7054,16.7361,220600.0
2010-11-10 11:20:00,21.79,21.85,21.76,21.83,244800.0,16.7361,16.7822,16.7131,16.7669,244800.0
2010-11-10 11:30:00,21.84,21.87,21.83,21.86,95500.0,16.7745,16.7976,16.7669,16.7899,95500.0
2010-11-10 11:40:00,21.86,21.86,21.83,21.84,119900.0,16.7899,16.7899,16.7669,16.7745,119900.0
2010-11-10 11:50:00,21.84,21.87,21.83,21.83,84400.0,16.7745,16.7976,16.7669,16.7669,84400.0
2010-11-10 12:00:00,21.83,21.84,21.76,21.77,168800.0,16.7669,16.7745,16.7131,16.7208,168800.0
2010-11-10 12:10:00,21.78,21.81,21.73,21.74,259900.0,16.7285,16.7515,16.6901,16.6977,259900.0
2010-11-10 12:20:00,21.75,21.75,21.71,21.72,162300.0,16.7054,16.7054,16.6747,16.6824,162300.0
2010-11-10 12:30:00,21.72,21.75,21.71,21.72,195500.0,16.6824,16.7054,16.6747,16.6824,195500.0
2010-11-10 12:40:00,21.72,21.72,21.68,21.71,90300.0,16.6824,16.6824,16.6517,16.6747,90300.0
2010-11-10 12:50:00,21.71,21.72,21.68,21.68,88000.0,16.6747,16.6824,16.6517,16.6517,88000.0
2010-11-10 13:00:00,21.68,21.7,21.65,21.7,138200.0,16.6517,16.667,16.6286,16.667,138200.0
2010-11-10 13:10:00,21.7,21.76,21.68,21.74,93400.0,16.667,16.7131,16.6517,16.6977,93400.0
2010-11-10 13:20:00,21.75,21.79,21.74,21.78,99100.0,16.7054,16.7361,16.6977,16.7285,99100.0
2010-11-10 13:30:00,21.78,21.81,21.78,21.78,188500.0,16.7285,16.7515,16.7285,16.7285,188500.0
2010-11-10 13:40:00,21.78,21.78,21.74,21.75,414800.0,16.7285,16.7285,16.6977,16.7054,414800.0
2010-11-10 13:50:00,21.75,21.78,21.74,21.78,58500.0,16.7054,16.7285,16.6977,16.7285,58500.0
2010-11-10 14:00:00,21.78,21.87,21.77,21.85,820700.0,16.7285,16.7976,16.7208,16.7822,820700.0
2010-11-10 14:10:00,21.85,21.86,21.83,21.84,80300.0,16.7822,16.7899,16.7669,16.7745,80300.0
2010-11-10 14:20:00,21.85,21.86,21.79,21.86,310600.0,16.7822,16.7899,16.7361,16.7899,310600.0
2010-11-10 14:30:00,21.86,21.86,21.78,21.8,283500.0,16.7899,16.7899,16.7285,16.7438,283500.0
2010-11-10 14:40:00,21.81,21.82,21.77,21.79,596400.0,16.7515,16.7592,16.7208,16.7361,596400.0
2010-11-10 14:50:00,21.79,21.83,21.78,21.8,228700.0,16.7361,16.7669,16.7285,16.7438,228700.0
2010-11-10 15:00:00,21.81,21.85,21.8,21.8,189800.0,16.7515,16.7822,16.7438,16.7438,189800.0
2010-11-10 15:10:00,21.8,21.82,21.77,21.79,136900.0,16.7438,16.7592,16.7208,16.7361,136900.0
2010-11-10 15:20:00,21.78,21.85,21.78,21.8,150300.0,16.7285,16.7822,16.7285,16.7438,150300.0
2010-11-10 15:30:00,21.8,21.83,21.75,21.75,230900.0,16.7438,16.7669,16.7054,16.7054,230900.0
2010-11-10 15:40:00,21.75,21.81,21.75,21.79,644100.0,16.7054,16.7515,16.7054,16.7361,644100.0
2010-11-10 15:50:00,21.8,21.87,21.78,21.86,859300.0,16.7438,16.7976,16.7285,16.7899,859300.0
2010-11-11 09:30:00,21.67,21.74,21.55,21.72,302500.0,16.644,16.6977,16.5518,16.6824,302500.0
2010-11-11 09:40:00,21.71,21.72,21.64,21.67,173200.0,16.6747,16.6824,16.6209,16.644,173200.0
2010-11-11 09:50:00,21.67,21.73,21.65,21.73,135400.0,16.644,16.6901,16.6286,16.6901,135400.0
2010-11-11 10:00:00,21.73,21.73,21.69,21.73,203800.0,16.6901,16.6901,16.6593,16.6901,203800.0
2010-11-11 10:10:00,21.73,21.75,21.69,21.73,135500.0,16.6901,16.7054,16.6593,16.6901,135500.0
2010-11-11 10:20:00,21.73,21.78,21.71,21.75,127000.0,16.6901,16.7285,16.6747,16.7054,127000.0
2010-11-11 10:30:00,21.76,21.8,21.72,21.72,234200.0,16.7131,16.7438,16.6824,16.6824,234200.0
2010-11-11 10:40:00,21.72,21.81,21.71,21.8,1524100.0,16.6824,16.7515,16.6747,16.7438,1524100.0
2010-11-11 10:50:00,21.8,21.9,21.78,21.9,307500.0,16.7438,16.8206,16.7285,16.8206,307500.0
2010-11-11 11:00:00,21.9,21.94,21.82,21.83,255700.0,16.8206,16.8514,16.7592,16.7669,255700.0
2010-11-11 11:10:00,21.83,21.91,21.81,21.91,308100.0,16.7669,16.8283,16.7515,16.8283,308100.0
2010-11-11 11:20:00,21.91,21.93,21.89,21.92,184800.0,16.8283,16.8437,16.813,16.836,184800.0
2010-11-11 11:30:00,21.92,22.04,21.91,22.02,330900.0,16.836,16.9282,16.8283,16.9128,330900.0
2010-11-11 11:40:00,22.02,22.05,21.95,22.01,166500.0,16.9128,16.9358,16.859,16.9051,166500.0
2010-11-11 11:50:00,22.0,22.02,21.97,21.98,111500.0,16.8974,16.9128,16.8744,16.8821,111500.0
2010-11-11 12:00:00,21.97,22.04,21.96,22.01,189400.0,16.8744,16.9282,16.8667,16.9051,189400.0
2010-11-11 12:10:00,22.01,22.04,21.98,22.04,215900.0,16.9051,16.9282,16.8821,16.9282,215900.0
2010-11-11 12:20:00,22.04,22.04,22.02,22.04,129100.0,16.9282,16.9282,16.9128,16.9282,129100.0
2010-11-11 12:30:00,22.04,22.05,22.01,22.05,192100.0,16.9282,16.9358,16.9051,16.9358,192100.0
2010-11-11 12:40:00,22.04,22.05,22.0,22.01,126300.0,16.9282,16.9358,16.8974,16.9051,126300.0
2010-11-11 12:50:00,22.01,22.06,21.98,22.06,200700.0,16.9051,16.9435,16.8821,16.9435,200700.0
2010-11-11 13:00:00,22.06,22.15,22.04,22.14,276400.0,16.9435,17.0126,16.9282,17.005,276400.0
2010-11-11 13:10:00,22.13,22.16,22.11,22.11,146000.0,16.9973,17.0203,16.9819,16.9819,146000.0
2010-11-11 13:20:00,22.11,22.12,22.09,22.09,198200.0,16.9819,16.9896,16.9666,16.9666,198200.0
2010-11-11 13:30:00,22.1,22.11,22.06,22.09,225100.0,16.9742,16.9819,16.9435,16.9666,225100.0
2010-11-11 13:40:00,22.08,22.16,22.07,22.16,385400.0,16.9589,17.0203,16.9512,17.0203,385400.0
2010-11-11 13:50:00,22.15,22.16,22.1,22.11,170800.0,17.0126,17.0203,16.9742,16.9819,170800.0
2010-11-11 14:00:00,22.1,22.11,22.09,22.1,123000.0,16.9742,16.9819,16.9666,16.9742,123000.0
2010-11-11 14:10:00,22.09,22.21,22.09,22.21,229100.0,16.9666,17.0587,16.9666,17.0587,229100.0
2010-11-11 14:20:00,22.2,22.23,22.19,22.23,231000.0,17.0511,17.0741,17.0434,17.0741,231000.0
2010-11-11 14:30:00,22.23,22.29,22.22,22.25,318200.0,17.0741,17.1202,17.0664,17.0895,318200.0
2010-11-11 14:40:00,22.24,22.27,22.22,22.25,312800.0,17.0818,17.1048,17.0664,17.0895,312800.0
2010-11-11 14:50:00,22.25,22.26,22.22,22.25,201600.0,17.0895,17.0971,17.0664,17.0895,201600.0
2010-11-11 15:00:00,22.25,22.25,22.21,22.22,166400.0,17.0895,17.0895,17.0587,17.0664,166400.0
2010-11-11 15:10:00,22.21,22.23,22.21,22.22,186000.0,17.0587,17.0741,17.0587,17.0664,186000.0
2010-11-11 15:20:00,22.22,22.22,22.15,22.21,431000.0,17.0664,17.0664,17.0126,17.0587,431000.0
2010-11-11 15:30:00,22.2,22.21,22.13,22.2,639500.0,17.0511,17.0587,16.9973,17.0511,639500.0
2010-11-11 15:40:00,22.2,22.26,22.18,22.24,735900.0,17.0511,17.0971,17.0357,17.0818,735900.0
2010-11-11 15:50:00,22.25,22.3,22.24,22.3,1161100.0,17.0895,17.1279,17.0818,17.1279,1161100.0
2010-11-12 09:30:00,22.18,22.18,21.99,22.05,1307800.0,17.0357,17.0357,16.8898,16.9358,1307800.0
2010-11-12 09:40:00,22.05,22.19,21.97,21.99,647800.0,16.9358,17.0434,16.8744,16.8898,647800.0
2010-11-12 09:50:00,21.99,22.07,21.96,21.97,640300.0,16.8898,16.9512,16.8667,16.8744,640300.0
2010-11-12 10:00:00,21.96,21.99,21.95,21.99,689700.0,16.8667,16.8898,16.859,16.8898,689700.0
2010-11-12 10:10:00,21.99,22.08,21.97,22.06,490200.0,16.8898,16.9589,16.8744,16.9435,490200.0
2010-11-12 10:20:00,22.05,22.06,21.97,21.99,152900.0,16.9358,16.9435,16.8744,16.8898,152900.0
2010-11-12 10:30:00,21.99,21.99,21.85,21.91,402300.0,16.8898,16.8898,16.7822,16.8283,402300.0
2010-11-12 10:40:00,21.91,21.98,21.88,21.9,571800.0,16.8283,16.8821,16.8053,16.8206,571800.0
2010-11-12 10:50:00,21.89,21.9,21.8,21.83,235200.0,16.813,16.8206,16.7438,16.7669,235200.0
2010-11-12 11:00:00,21.82,21.87,21.8,21.8,171100.0,16.7592,16.7976,16.7438,16.7438,171100.0
2010-11-12 11:10:00,21.81,21.84,21.8,21.81,138100.0,16.7515,16.7745,16.7438,16.7515,138100.0
2010-11-12 11:20:00,21.81,21.88,21.81,21.88,119500.0,16.7515,16.8053,16.7515,16.8053,119500.0
2010-11-12 11:30:00,21.88,21.9,21.85,21.85,93400.0,16.8053,16.8206,16.7822,16.7822,93400.0
2010-11-12 11:40:00,21.86,21.86,21.83,21.85,112600.0,16.7899,16.7899,16.7669,16.7822,112600.0
2010-11-12 11:50:00,21.85,21.86,21.81,21.86,366200.0,16.7822,16.7899,16.7515,16.7899,366200.0
2010-11-12 12:00:00,21.85,21.85,21.79,21.8,188400.0,16.7822,16.7822,16.7361,16.7438,188400.0
2010-11-12 12:10:00,21.8,21.8,21.74,21.75,160800.0,16.7438,16.7438,16.6977,16.7054,160800.0
2010-11-12 12:20:00,21.74,21.75,21.68,21.7,241300.0,16.6977,16.7054,16.6517,16.667,241300.0
2010-11-12 12:30:00,21.69,21.71,21.66,21.7,302000.0,16.6593,16.6747,16.6363,16.667,302000.0
2010-11-12 12:40:00,21.7,21.7,21.65,21.65,217700.0,16.667,16.667,16.6286,16.6286,217700.0
2010-11-12 12:50:00,21.65,21.7,21.63,21.69,231100.0,16.6286,16.667,16.6133,16.6593,231100.0
2010-11-12 13:00:00,21.7,21.73,21.67,21.72,483900.0,16.667,16.6901,16.644,16.6824,483900.0
2010-11-12 13:10:00,21.72,21.74,21.66,21.66,100700.0,16.6824,16.6977,16.6363,16.6363,100700.0
2010-11-12 13:20:00,21.67,21.72,21.65,21.7,112200.0,16.644,16.6824,16.6286,16.667,112200.0
2010-11-12 13:30:00,21.7,21.74,21.69,21.73,138900.0,16.667,16.6977,16.6593,16.6901,138900.0
2010-11-12 13:40:00,21.74,21.79,21.73,21.77,158600.0,16.6977,16.7361,16.6901,16.7208,158600.0
2010-11-12 13:50:00,21.76,21.77,21.73,21.74,139300.0,16.7131,16.7208,16.6901,16.6977,139300.0
2010-11-12 14:00:00,21.75,21.75,21.66,21.66,194200.0,16.7054,16.7054,16.6363,16.6363,194200.0
2010-11-12 14:10:00,21.67,21.71,21.65,21.71,123400.0,16.644,16.6747,16.6286,16.6747,123400.0
2010-11-12 14:20:00,21.7,21.7,21.65,21.67,127000.0,16.667,16.667,16.6286,16.644,127000.0
2010-11-12 14:30:00,21.66,21.69,21.66,21.68,193000.0,16.6363,16.6593,16.6363,16.6517,193000.0
2010-11-12 14:40:00,21.69,21.72,21.65,21.7,175000.0,16.6593,16.6824,16.6286,16.667,175000.0
2010-11-12 14:50:00,21.7,21.71,21.67,21.67,217700.0,16.667,16.6747,16.644,16.644,217700.0
2010-11-12 15:00:00,21.67,21.7,21.65,21.67,337300.0,16.644,16.667,16.6286,16.644,337300.0
2010-11-12 15:10:00,21.67,21.69,21.66,21.67,189100.0,16.644,16.6593,16.6363,16.644,189100.0
2010-11-12 15:20:00,21.67,21.69,21.6,21.6,418000.0,16.644,16.6593,16.5902,16.5902,418000.0
2010-11-12 15:30:00,21.61,21.68,21.6,21.68,1170400.0,16.5979,16.6517,16.5902,16.6517,1170400.0
2010-11-12 15:40:00,21.67,21.68,21.63,21.67,591300.0,16.644,16.6517,16.6133,16.644,591300.0
2010-11-12 15:50:00,21.67,21.71,21.62,21.7,1023900.0,16.644,16.6747,16.6056,16.667,1023900.0
2010-11-15 09:30:00,21.78,22.37,21.69,22.36,1320000.0,16.7285,17.1816,16.6593,17.1739,1320000.0
2010-11-15 09:40:00,22.37,22.48,22.27,22.33,1381600.0,17.1816,17.2661,17.1048,17.1509,1381600.0
2010-11-15 09:50:00,22.33,22.36,21.98,22.05,1034300.0,17.1509,17.1739,16.8821,16.9358,1034300.0
2010-11-15 10:00:00,22.04,22.08,21.87,21.89,753500.0,16.9282,16.9589,16.7976,16.813,753500.0
2010-11-15 10:10:00,21.9,22.09,21.9,22.02,560300.0,16.8206,16.9666,16.8206,16.9128,560300.0
2010-11-15 10:20:00,22.03,22.09,21.98,22.07,453300.0,16.9205,16.9666,16.8821,16.9512,453300.0
2010-11-15 10:30:00,22.07,22.17,22.04,22.15,391400.0,16.9512,17.028,16.9282,17.0126,391400.0
2010-11-15 10:40:00,22.15,22.17,22.05,22.08,413400.0,17.0126,17.028,16.9358,16.9589,413400.0
2010-11-15 10:50:00,22.08,22.11,21.93,21.94,573300.0,16.9589,16.9819,16.8437,16.8514,573300.0
2010-11-15 11:00:00,21.94,21.99,21.85,21.86,263900.0,16.8514,16.8898,16.7822,16.7899,263900.0
2010-11-15 11:10:00,21.85,22.03,21.85,22.02,263700.0,16.7822,16.9205,16.7822,16.9128,263700.0
2010-11-15 11:20:00,22.03,22.07,21.99,22.05,181000.0,16.9205,16.9512,16.8898,16.9358,181000.0
2010-11-15 11:30:00,22.06,22.07,21.98,22.03,387700.0,16.9435,16.9512,16.8821,16.9205,387700.0
2010-11-15 11:40:00,22.04,22.15,22.04,22.09,432500.0,16.9282,17.0126,16.9282,16.9666,432500.0
2010-11-15 11:50:00,22.08,22.1,22.02,22.02,165800.0,16.9589,16.9742,16.9128,16.9128,165800.0
2010-11-15 12:00:00,22.02,22.07,21.98,22.0,537900.0,16.9128,16.9512,16.8821,16.8974,537900.0
2010-11-15 12:10:00,22.0,22.0,21.86,21.89,611600.0,16.8974,16.8974,16.7899,16.813,611600.0
2010-11-15 12:20:00,21.89,21.91,21.86,21.9,231200.0,16.813,16.8283,16.7899,16.8206,231200.0
2010-11-15 12:30:00,21.9,21.91,21.89,21.89,176200.0,16.8206,16.8283,16.813,16.813,176200.0
2010-11-15 12:40:00,21.89,21.91,21.87,21.9,209900.0,16.813,16.8283,16.7976,16.8206,209900.0
2010-11-15 12:50:00,21.9,21.94,21.87,21.9,159200.0,16.8206,16.8514,16.7976,16.8206,159200.0
2010-11-15 13:00:00,21.89,21.9,21.78,21.84,444700.0,16.813,16.8206,16.7285,16.7745,444700.0
2010-11-15 13:10:00,21.84,21.85,21.79,21.83,267400.0,16.7745,16.7822,16.7361,16.7669,267400.0
2010-11-15 13:20:00,21.83,21.84,21.83,21.83,65600.0,16.7669,16.7745,16.7669,16.7669,65600.0
2010-11-15 13:30:00,21.83,21.85,21.76,21.76,357400.0,16.7669,16.7822,16.7131,16.7131,357400.0
2010-11-15 13:40:00,21.77,21.79,21.72,21.76,297000.0,16.7208,16.7361,16.6824,16.7131,297000.0
2010-11-15 13:50:00,21.75,21.76,21.61,21.62,552800.0,16.7054,16.7131,16.5979,16.6056,552800.0
2010-11-15 14:00:00,21.63,21.72,21.59,21.71,534500.0,16.6133,16.6824,16.5825,16.6747,534500.0
2010-11-15 14:10:00,21.71,21.76,21.65,21.66,473800.0,16.6747,16.7131,16.6286,16.6363,473800.0
2010-11-15 14:20:00,21.65,21.68,21.6,21.66,447800.0,16.6286,16.6517,16.5902,16.6363,447800.0
2010-11-15 14:30:00,21.66,21.72,21.64,21.71,296600.0,16.6363,16.6824,16.6209,16.6747,296600.0
2010-11-15 14:40:00,21.72,21.77,21.64,21.64,456000.0,16.6824,16.7208,16.6209,16.6209,456000.0
2010-11-15 14:50:00,21.64,21.72,21.62,21.72,253100.0,16.6209,16.6824,16.6056,16.6824,253100.0
2010-11-15 15:00:00,21.71,21.73,21.64,21.65,405600.0,16.6747,16.6901,16.6209,16.6286,405600.0
2010-11-15 15:10:00,21.65,21.68,21.5,21.54,591800.0,16.6286,16.6517,16.5134,16.5441,591800.0
2010-11-15 15:20:00,21.53,21.54,21.44,21.48,618000.0,16.5364,16.5441,16.4673,16.498,618000.0
2010-11-15 15:30:00,21.48,21.57,21.47,21.56,593600.0,16.498,16.5672,16.4904,16.5595,593600.0
2010-11-15 15:40:00,21.55,21.56,21.4,21.4,1143500.0,16.5518,16.5595,16.4366,16.4366,1143500.0
2010-11-15 15:50:00,21.4,21.49,21.35,21.46,2239200.0,16.4366,16.5057,16.3982,16.4827,2239200.0
2010-11-16 09:30:00,21.43,21.95,21.38,21.82,1084500.0,16.4596,16.859,16.4212,16.7592,1084500.0
2010-11-16 09:40:00,21.81,22.09,21.66,21.69,1370000.0,16.7515,16.9666,16.6363,16.6593,1370000.0
2010-11-16 09:50:00,21.69,21.91,21.68,21.91,487000.0,16.6593,16.8283,16.6517,16.8283,487000.0
2010-11-16 10:00:00,21.91,21.95,21.85,21.91,613600.0,16.8283,16.859,16.7822,16.8283,613600.0
2010-11-16 10:10:00,21.91,21.96,21.89,21.92,487600.0,16.8283,16.8667,16.813,16.836,487600.0
2010-11-16 10:20:00,21.92,22.03,21.91,21.95,752700.0,16.836,16.9205,16.8283,16.859,752700.0
2010-11-16 10:30:00,21.95,22.02,21.95,22.0,1358400.0,16.859,16.9128,16.859,16.8974,1358400.0
2010-11-16 10:40:00,22.0,22.04,21.87,21.94,651400.0,16.8974,16.9282,16.7976,16.8514,651400.0
2010-11-16 10:50:00,21.93,21.99,21.83,21.9,480800.0,16.8437,16.8898,16.7669,16.8206,480800.0
2010-11-16 11:00:00,21.9,21.9,21.7,21.75,436400.0,16.8206,16.8206,16.667,16.7054,436400.0
2010-11-16 11:10:00,21.74,21.82,21.74,21.75,244500.0,16.6977,16.7592,16.6977,16.7054,244500.0
2010-11-16 11:20:00,21.75,21.79,21.74,21.76,185300.0,16.7054,16.7361,16.6977,16.7131,185300.0
2010-11-16 11:30:00,21.76,21.83,21.72,21.72,286400.0,16.7131,16.7669,16.6824,16.6824,286400.0
2010-11-16 11:40:00,21.73,21.73,21.51,21.52,616200.0,16.6901,16.6901,16.5211,16.5288,616200.0
2010-11-16 11:50:00,21.52,21.59,21.52,21.54,348600.0,16.5288,16.5825,16.5288,16.5441,348600.0
2010-11-16 12:00:00,21.55,21.73,21.55,21.64,598200.0,16.5518,16.6901,16.5518,16.6209,598200.0
2010-11-16 12:10:00,21.64,21.7,21.57,21.65,638700.0,16.6209,16.667,16.5672,16.6286,638700.0
2010-11-16 12:20:00,21.65,21.69,21.56,21.68,370800.0,16.6286,16.6593,16.5595,16.6517,370800.0
2010-11-16 12:30:00,21.68,21.75,21.66,21.7,332000.0,16.6517,16.7054,16.6363,16.667,332000.0
2010-11-16 12:40:00,21.7,21.71,21.63,21.67,242500.0,16.667,16.6747,16.6133,16.644,242500.0
2010-11-16 12:50:00,21.68,21.82,21.67,21.82,260900.0,16.6517,16.7592,16.644,16.7592,260900.0
2010-11-16 13:00:00,21.82,21.83,21.73,21.76,239000.0,16.7592,16.7669,16.6901,16.7131,239000.0
2010-11-16 13:10:00,21.76,21.78,21.7,21.75,174300.0,16.7131,16.7285,16.667,16.7054,174300.0
2010-11-16 13:20:00,21.75,21.78,21.69,21.73,307900.0,16.7054,16.7285,16.6593,16.6901,307900.0
2010-11-16 13:30:00,21.73,21.73,21.62,21.62,520400.0,16.6901,16.6901,16.6056,16.6056,520400.0
2010-11-16 13:40:00,21.63,21.64,21.55,21.56,298200.0,16.6133,16.6209,16.5518,16.5595,298200.0
2010-11-16 13:50:00,21.57,21.67,21.56,21.66,175800.0,16.5672,16.644,16.5595,16.6363,175800.0
2010-11-16 14:00:00,21.66,21.67,21.59,21.59,483900.0,16.6363,16.644,16.5825,16.5825,483900.0
2010-11-16 14:10:00,21.59,21.62,21.56,21.58,258300.0,16.5825,16.6056,16.5595,16.5748,258300.0
2010-11-16 14:20:00,21.58,21.6,21.49,21.49,427500.0,16.5748,16.5902,16.5057,16.5057,427500.0
2010-11-16 14:30:00,21.49,21.5,21.41,21.41,358100.0,16.5057,16.5134,16.4443,16.4443,358100.0
2010-11-16 14:40:00,21.42,21.46,21.38,21.46,433300.0,16.452,16.4827,16.4212,16.4827,433300.0
2010-11-16 14:50:00,21.46,21.54,21.45,21.48,616600.0,16.4827,16.5441,16.475,16.498,616600.0
2010-11-16 15:00:00,21.47,21.52,21.45,21.45,320500.0,16.4904,16.5288,16.475,16.475,320500.0
2010-11-16 15:10:00,21.45,21.47,21.38,21.38,481600.0,16.475,16.4904,16.4212,16.4212,481600.0
2010-11-16 15:20:00,21.38,21.51,21.34,21.43,986300.0,16.4212,16.5211,16.3905,16.4596,986300.0
2010-11-16 15:30:00,21.43,21.56,21.43,21.5,899300.0,16.4596,16.5595,16.4596,16.5134,899300.0
2010-11-16 15:40:00,21.5,21.59,21.49,21.56,811800.0,16.5134,16.5825,16.5057,16.5595,811800.0
2010-11-16 15:50:00,21.56,21.57,21.49,21.55,1273400.0,16.5595,16.5672,16.5057,16.5518,1273400.0
2010-11-17 09:30:00,21.47,21.63,21.46,21.6,561500.0,16.4904,16.6133,16.4827,16.5902,561500.0
2010-11-17 09:40:00,21.6,21.65,21.54,21.54,621200.0,16.5902,16.6286,16.5441,16.5441,621200.0
2010-11-17 09:50:00,21.55,21.65,21.55,21.56,616700.0,16.5518,16.6286,16.5518,16.5595,616700.0
2010-11-17 10:00:00,21.57,21.59,21.48,21.49,770500.0,16.5672,16.5825,16.498,16.5057,770500.0
2010-11-17 10:10:00,21.5,21.5,21.45,21.49,334200.0,16.5134,16.5134,16.475,16.5057,334200.0
2010-11-17 10:20:00,21.5,21.5,21.41,21.45,537400.0,16.5134,16.5134,16.4443,16.475,537400.0
2010-11-17 10:30:00,21.44,21.46,21.37,21.42,659900.0,16.4673,16.4827,16.4136,16.452,659900.0
2010-11-17 10:40:00,21.42,21.48,21.42,21.47,248600.0,16.452,16.498,16.452,16.4904,248600.0
2010-11-17 10:50:00,21.48,21.48,21.45,21.46,349700.0,16.498,16.498,16.475,16.4827,349700.0
2010-11-17 11:00:00,21.47,21.47,21.46,21.47,134700.0,16.4904,16.4904,16.4827,16.4904,134700.0
2010-11-17 11:10:00,21.47,21.5,21.46,21.46,303500.0,16.4904,16.5134,16.4827,16.4827,303500.0
2010-11-17 11:20:00,21.46,21.47,21.4,21.43,270400.0,16.4827,16.4904,16.4366,16.4596,270400.0
2010-11-17 11:30:00,21.43,21.47,21.43,21.47,187400.0,16.4596,16.4904,16.4596,16.4904,187400.0
2010-11-17 11:40:00,21.47,21.5,21.45,21.46,239000.0,16.4904,16.5134,16.475,16.4827,239000.0
2010-11-17 11:50:00,21.47,21.49,21.42,21.43,328600.0,16.4904,16.5057,16.452,16.4596,328600.0
2010-11-17 12:00:00,21.43,21.47,21.43,21.45,199000.0,16.4596,16.4904,16.4596,16.475,199000.0
2010-11-17 12:10:00,21.46,21.47,21.42,21.42,245600.0,16.4827,16.4904,16.452,16.452,245600.0
2010-11-17 12:20:00,21.42,21.47,21.42,21.46,300500.0,16.452,16.4904,16.452,16.4827,300500.0
2010-11-17 12:30:00,21.47,21.48,21.45,21.46,194400.0,16.4904,16.498,16.475,16.4827,194400.0
2010-11-17 12:40:00,21.47,21.47,21.43,21.44,180700.0,16.4904,16.4904,16.4596,16.4673,180700.0
2010-11-17 12:50:00,21.44,21.49,21.44,21.48,158000.0,16.4673,16.5057,16.4673,16.498,158000.0
2010-11-17 13:00:00,21.48,21.49,21.44,21.44,154200.0,16.498,16.5057,16.4673,16.4673,154200.0
2010-11-17 13:10:00,21.45,21.46,21.42,21.45,346300.0,16.475,16.4827,16.452,16.475,346300.0
2010-11-17 13:20:00,21.45,21.47,21.44,21.47,355000.0,16.475,16.4904,16.4673,16.4904,355000.0
2010-11-17 13:30:00,21.47,21.49,21.46,21.48,101400.0,16.4904,16.5057,16.4827,16.498,101400.0
2010-11-17 13:40:00,21.49,21.49,21.44,21.48,277800.0,16.5057,16.5057,16.4673,16.498,277800.0
2010-11-17 13:50:00,21.48,21.49,21.46,21.48,214600.0,16.498,16.5057,16.4827,16.498,214600.0
2010-11-17 14:00:00,21.48,21.49,21.47,21.47,116000.0,16.498,16.5057,16.4904,16.4904,116000.0
2010-11-17 14:10:00,21.47,21.48,21.47,21.47,116400.0,16.4904,16.498,16.4904,16.4904,116400.0
2010-11-17 14:20:00,21.47,21.48,21.45,21.46,179500.0,16.4904,16.498,16.475,16.4827,179500.0
2010-11-17 14:30:00,21.47,21.47,21.46,21.46,183700.0,16.4904,16.4904,16.4827,16.4827,183700.0
2010-11-17 14:40:00,21.47,21.49,21.45,21.48,408100.0,16.4904,16.5057,16.475,16.498,408100.0
2010-11-17 14:50:00,21.48,21.52,21.47,21.49,233200.0,16.498,16.5288,16.4904,16.5057,233200.0
2010-11-17 15:00:00,21.48,21.49,21.46,21.46,152200.0,16.498,16.5057,16.4827,16.4827,152200.0
2010-11-17 15:10:00,21.47,21.5,21.46,21.49,290000.0,16.4904,16.5134,16.4827,16.5057,290000.0
2010-11-17 15:20:00,21.49,21.51,21.46,21.47,530000.0,16.5057,16.5211,16.4827,16.4904,530000.0
2010-11-17 15:30:00,21.47,21.51,21.46,21.5,470300.0,16.4904,16.5211,16.4827,16.5134,470300.0
2010-11-17 15:40:00,21.5,21.51,21.47,21.5,514700.0,16.5134,16.5211,16.4904,16.5134,514700.0
2010-11-17 15:50:00,21.5,21.52,21.46,21.51,984200.0,16.5134,16.5288,16.4827,16.5211,984200.0
2010-11-18 09:30:00,21.74,21.77,21.65,21.72,358200.0,16.6977,16.7208,16.6286,16.6824,358200.0
2010-11-18 09:40:00,21.72,21.75,21.7,21.73,279700.0,16.6824,16.7054,16.667,16.6901,279700.0
2010-11-18 09:50:00,21.73,21.78,21.73,21.78,395800.0,16.6901,16.7285,16.6901,16.7285,395800.0
2010-11-18 10:00:00,21.77,21.86,21.76,21.78,340500.0,16.7208,16.7899,16.7131,16.7285,340500.0
2010-11-18 10:10:00,21.77,21.8,21.76,21.77,254400.0,16.7208,16.7438,16.7131,16.7208,254400.0
2010-11-18 10:20:00,21.78,21.85,21.77,21.84,267700.0,16.7285,16.7822,16.7208,16.7745,267700.0
2010-11-18 10:30:00,21.83,21.84,21.75,21.77,244200.0,16.7669,16.7745,16.7054,16.7208,244200.0
2010-11-18 10:40:00,21.76,21.84,21.76,21.83,170500.0,16.7131,16.7745,16.7131,16.7669,170500.0
2010-11-18 10:50:00,21.83,21.84,21.81,21.82,283800.0,16.7669,16.7745,16.7515,16.7592,283800.0
2010-11-18 11:00:00,21.82,21.82,21.77,21.77,256600.0,16.7592,16.7592,16.7208,16.7208,256600.0
2010-11-18 11:10:00,21.77,21.79,21.75,21.78,142200.0,16.7208,16.7361,16.7054,16.7285,142200.0
2010-11-18 11:20:00,21.78,21.8,21.77,21.77,165000.0,16.7285,16.7438,16.7208,16.7208,165000.0
2010-11-18 11:30:00,21.76,21.77,21.72,21.75,268900.0,16.7131,16.7208,16.6824,16.7054,268900.0
2010-11-18 11:40:00,21.75,21.77,21.74,21.76,153700.0,16.7054,16.7208,16.6977,16.7131,153700.0
2010-11-18 11:50:00,21.77,21.79,21.75,21.78,151700.0,16.7208,16.7361,16.7054,16.7285,151700.0
2010-11-18 12:00:00,21.78,21.86,21.78,21.85,195800.0,16.7285,16.7899,16.7285,16.7822,195800.0
2010-11-18 12:10:00,21.85,21.86,21.77,21.78,157300.0,16.7822,16.7899,16.7208,16.7285,157300.0
2010-11-18 12:20:00,21.78,21.8,21.78,21.78,114400.0,16.7285,16.7438,16.7285,16.7285,114400.0
2010-11-18 12:30:00,21.78,21.79,21.76,21.76,104400.0,16.7285,16.7361,16.7131,16.7131,104400.0
2010-11-18 12:40:00,21.76,21.78,21.76,21.77,164200.0,16.7131,16.7285,16.7131,16.7208,164200.0
2010-11-18 12:50:00,21.76,21.81,21.76,21.79,169900.0,16.7131,16.7515,16.7131,16.7361,169900.0
2010-11-18 13:00:00,21.79,21.8,21.77,21.78,127900.0,16.7361,16.7438,16.7208,16.7285,127900.0
2010-11-18 13:10:00,21.79,21.81,21.78,21.79,306900.0,16.7361,16.7515,16.7285,16.7361,306900.0
2010-11-18 13:20:00,21.79,21.81,21.77,21.78,229900.0,16.7361,16.7515,16.7208,16.7285,229900.0
2010-11-18 13:30:00,21.78,21.79,21.76,21.76,252600.0,16.7285,16.7361,16.7131,16.7131,252600.0
2010-11-18 13:40:00,21.76,21.79,21.76,21.79,176000.0,16.7131,16.7361,16.7131,16.7361,176000.0
2010-11-18 13:50:00,21.78,21.81,21.78,21.8,133900.0,16.7285,16.7515,16.7285,16.7438,133900.0
2010-11-18 14:00:00,21.8,21.84,21.8,21.83,204000.0,16.7438,16.7745,16.7438,16.7669,204000.0
2010-11-18 14:10:00,21.83,21.84,21.78,21.78,217500.0,16.7669,16.7745,16.7285,16.7285,217500.0
2010-11-18 14:20:00,21.79,21.79,21.78,21.78,340200.0,16.7361,16.7361,16.7285,16.7285,340200.0
2010-11-18 14:30:00,21.78,21.8,21.75,21.76,276000.0,16.7285,16.7438,16.7054,16.7131,276000.0
2010-11-18 14:40:00,21.76,21.77,21.74,21.75,282100.0,16.7131,16.7208,16.6977,16.7054,282100.0
2010-11-18 14:50:00,21.75,21.75,21.67,21.68,312500.0,16.7054,16.7054,16.644,16.6517,312500.0
2010-11-18 15:00:00,21.67,21.68,21.65,21.67,345600.0,16.644,16.6517,16.6286,16.644,345600.0
2010-11-18 15:10:00,21.67,21.69,21.66,21.68,198900.0,16.644,16.6593,16.6363,16.6517,198900.0
2010-11-18 15:20:00,21.68,21.68,21.63,21.64,208200.0,16.6517,16.6517,16.6133,16.6209,208200.0
2010-11-18 15:30:00,21.65,21.66,21.62,21.65,293200.0,16.6286,16.6363,16.6056,16.6286,293200.0
2010-11-18 15:40:00,21.65,21.66,21.6,21.61,427200.0,16.6286,16.6363,16.5902,16.5979,427200.0
2010-11-18 15:50:00,21.61,21.65,21.59,21.62,1035300.0,16.5979,16.6286,16.5825,16.6056,1035300.0
2010-11-19 09:30:00,21.62,21.67,21.59,21.59,1412600.0,16.6056,16.644,16.5825,16.5825,1412600.0
2010-11-19 09:40:00,21.6,21.63,21.55,21.59,355400.0,16.5902,16.6133,16.5518,16.5825,355400.0
2010-11-19 09:50:00,21.6,21.66,21.59,21.64,124400.0,16.5902,16.6363,16.5825,16.6209,124400.0
2010-11-19 10:00:00,21.65,21.66,21.59,21.62,201000.0,16.6286,16.6363,16.5825,16.6056,201000.0
2010-11-19 10:10:00,21.61,21.67,21.61,21.65,186300.0,16.5979,16.644,16.5979,16.6286,186300.0
2010-11-19 10:20:00,21.65,21.69,21.63,21.64,273100.0,16.6286,16.6593,16.6133,16.6209,273100.0
2010-11-19 10:30:00,21.64,21.72,21.63,21.7,470700.0,16.6209,16.6824,16.6133,16.667,470700.0
2010-11-19 10:40:00,21.71,21.81,21.7,21.8,313600.0,16.6747,16.7515,16.667,16.7438,313600.0
2010-11-19 10:50:00,21.8,21.81,21.78,21.79,153100.0,16.7438,16.7515,16.7285,16.7361,153100.0
2010-11-19 11:00:00,21.79,21.84,21.78,21.83,370000.0,16.7361,16.7745,16.7285,16.7669,370000.0
2010-11-19 11:10:00,21.83,21.84,21.82,21.83,172700.0,16.7669,16.7745,16.7592,16.7669,172700.0
2010-11-19 11:20:00,21.82,21.83,21.81,21.83,295300.0,16.7592,16.7669,16.7515,16.7669,295300.0
2010-11-19 11:30:00,21.82,21.83,21.79,21.8,398400.0,16.7592,16.7669,16.7361,16.7438,398400.0
2010-11-19 11:40:00,21.8,21.86,21.8,21.86,391700.0,16.7438,16.7899,16.7438,16.7899,391700.0
2010-11-19 11:50:00,21.85,21.9,21.84,21.84,271000.0,16.7822,16.8206,16.7745,16.7745,271000.0
2010-11-19 12:00:00,21.84,21.88,21.84,21.87,257500.0,16.7745,16.8053,16.7745,16.7976,257500.0
2010-11-19 12:10:00,21.88,21.92,21.88,21.92,253500.0,16.8053,16.836,16.8053,16.836,253500.0
2010-11-19 12:20:00,21.92,21.94,21.91,21.93,280500.0,16.836,16.8514,16.8283,16.8437,280500.0
2010-11-19 12:30:00,21.92,21.96,21.91,21.95,189400.0,16.836,16.8667,16.8283,16.859,189400.0
2010-11-19 12:40:00,21.95,21.97,21.94,21.96,99400.0,16.859,16.8744,16.8514,16.8667,99400.0
2010-11-19 12:50:00,21.97,22.0,21.97,21.99,307800.0,16.8744,16.8974,16.8744,16.8898,307800.0
2010-11-19 13:00:00,21.99,22.07,21.98,22.04,379200.0,16.8898,16.9512,16.8821,16.9282,379200.0
2010-11-19 13:10:00,22.05,22.05,22.03,22.04,151900.0,16.9358,16.9358,16.9205,16.9282,151900.0
2010-11-19 13:20:00,22.04,22.05,22.03,22.04,214100.0,16.9282,16.9358,16.9205,16.9282,214100.0
2010-11-19 13:30:00,22.04,22.04,22.0,22.0,298900.0,16.9282,16.9282,16.8974,16.8974,298900.0
2010-11-19 13:40:00,22.0,22.01,21.98,21.99,132100.0,16.8974,16.9051,16.8821,16.8898,132100.0
2010-11-19 13:50:00,21.99,21.99,21.97,21.97,92200.0,16.8898,16.8898,16.8744,16.8744,92200.0
2010-11-19 14:00:00,21.97,22.07,21.97,22.05,354300.0,16.8744,16.9512,16.8744,16.9358,354300.0
2010-11-19 14:10:00,22.06,22.06,22.03,22.03,138400.0,16.9435,16.9435,16.9205,16.9205,138400.0
2010-11-19 14:20:00,22.04,22.1,22.03,22.09,333900.0,16.9282,16.9742,16.9205,16.9666,333900.0
2010-11-19 14:30:00,22.09,22.14,22.08,22.11,458000.0,16.9666,17.005,16.9589,16.9819,458000.0
2010-11-19 14:40:00,22.11,22.11,22.08,22.1,212800.0,16.9819,16.9819,16.9589,16.9742,212800.0
2010-11-19 14:50:00,22.09,22.15,22.09,22.11,443700.0,16.9666,17.0126,16.9666,16.9819,443700.0
2010-11-19 15:00:00,22.11,22.12,22.07,22.07,578600.0,16.9819,16.9896,16.9512,16.9512,578600.0
2010-11-19 15:10:00,22.07,22.1,22.03,22.1,332700.0,16.9512,16.9742,16.9205,16.9742,332700.0
2010-11-19 15:20:00,22.09,22.11,22.07,22.07,378600.0,16.9666,16.9819,16.9512,16.9512,378600.0
2010-11-19 15:30:00,22.07,22.08,22.02,22.04,652600.0,16.9512,16.9589,16.9128,16.9282,652600.0
2010-11-19 15:40:00,22.05,22.07,22.02,22.07,460700.0,16.9358,16.9512,16.9128,16.9512,460700.0
2010-11-19 15:50:00,22.06,22.1,22.01,22.09,1295900.0,16.9435,16.9742,16.9051,16.9666,1295900.0
2010-11-22 09:30:00,22.03,22.18,21.87,22.17,394700.0,16.9205,17.0357,16.7976,17.028,394700.0
2010-11-22 09:40:00,22.18,22.22,22.14,22.21,394400.0,17.0357,17.0664,17.005,17.0587,394400.0
2010-11-22 09:50:00,22.21,22.22,22.12,22.13,348900.0,17.0587,17.0664,16.9896,16.9973,348900.0
2010-11-22 10:00:00,22.14,22.15,22.09,22.14,179800.0,17.005,17.0126,16.9666,17.005,179800.0
2010-11-22 10:10:00,22.13,22.16,22.11,22.13,261600.0,16.9973,17.0203,16.9819,16.9973,261600.0
2010-11-22 10:20:00,22.13,22.13,22.08,22.08,311200.0,16.9973,16.9973,16.9589,16.9589,311200.0
2010-11-22 10:30:00,22.08,22.08,21.98,21.98,550400.0,16.9589,16.9589,16.8821,16.8821,550400.0
2010-11-22 10:40:00,21.99,21.99,21.92,21.93,252200.0,16.8898,16.8898,16.836,16.8437,252200.0
2010-11-22 10:50:00,21.93,22.0,21.92,21.96,169900.0,16.8437,16.8974,16.836,16.8667,169900.0
2010-11-22 11:00:00,21.97,21.98,21.92,21.94,222900.0,16.8744,16.8821,16.836,16.8514,222900.0
2010-11-22 11:10:00,21.94,22.0,21.92,21.98,181700.0,16.8514,16.8974,16.836,16.8821,181700.0
2010-11-22 11:20:00,21.98,21.99,21.98,21.99,74800.0,16.8821,16.8898,16.8821,16.8898,74800.0
2010-11-22 11:30:00,21.99,22.0,21.98,21.99,167500.0,16.8898,16.8974,16.8821,16.8898,167500.0
2010-11-22 11:40:00,22.0,22.05,21.99,22.04,235700.0,16.8974,16.9358,16.8898,16.9282,235700.0
2010-11-22 11:50:00,22.05,22.06,22.03,22.06,191800.0,16.9358,16.9435,16.9205,16.9435,191800.0
2010-11-22 12:00:00,22.06,22.06,21.99,21.99,350000.0,16.9435,16.9435,16.8898,16.8898,350000.0
2010-11-22 12:10:00,21.99,22.0,21.98,21.99,252800.0,16.8898,16.8974,16.8821,16.8898,252800.0
2010-11-22 12:20:00,21.99,22.0,21.94,21.94,218400.0,16.8898,16.8974,16.8514,16.8514,218400.0
2010-11-22 12:30:00,21.93,21.94,21.87,21.92,329800.0,16.8437,16.8514,16.7976,16.836,329800.0
2010-11-22 12:40:00,21.92,21.94,21.87,21.9,189300.0,16.836,16.8514,16.7976,16.8206,189300.0
2010-11-22 12:50:00,21.9,21.94,21.87,21.93,137500.0,16.8206,16.8514,16.7976,16.8437,137500.0
2010-11-22 13:00:00,21.94,21.98,21.93,21.98,218000.0,16.8514,16.8821,16.8437,16.8821,218000.0
2010-11-22 13:10:00,21.98,22.0,21.96,21.97,210200.0,16.8821,16.8974,16.8667,16.8744,210200.0
2010-11-22 13:20:00,21.98,22.0,21.95,21.99,270100.0,16.8821,16.8974,16.859,16.8898,270100.0
2010-11-22 13:30:00,21.99,22.03,21.98,22.03,304500.0,16.8898,16.9205,16.8821,16.9205,304500.0
2010-11-22 13:40:00,22.03,22.11,22.03,22.1,327700.0,16.9205,16.9819,16.9205,16.9742,327700.0
2010-11-22 13:50:00,22.1,22.16,22.1,22.16,300400.0,16.9742,17.0203,16.9742,17.0203,300400.0
2010-11-22 14:00:00,22.16,22.17,22.11,22.15,335800.0,17.0203,17.028,16.9819,17.0126,335800.0
2010-11-22 14:10:00,22.15,22.2,22.14,22.18,332100.0,17.0126,17.0511,17.005,17.0357,332100.0
2010-11-22 14:20:00,22.19,22.24,22.18,22.2,365800.0,17.0434,17.0818,17.0357,17.0511,365800.0
2010-11-22 14:30:00,22.2,22.28,22.18,22.28,316700.0,17.0511,17.1125,17.0357,17.1125,316700.0
2010-11-22 14:40:00,22.28,22.31,22.26,22.31,516800.0,17.1125,17.1355,17.0971,17.1355,516800.0
2010-11-22 14:50:00,22.3,22.32,22.3,22.32,229600.0,17.1279,17.1432,17.1279,17.1432,229600.0
2010-11-22 15:00:00,22.32,22.34,22.31,22.32,500500.0,17.1432,17.1586,17.1355,17.1432,500500.0
2010-11-22 15:10:00,22.32,22.33,22.3,22.31,584200.0,17.1432,17.1509,17.1279,17.1355,584200.0
2010-11-22 15:20:00,22.32,22.34,22.31,22.33,669600.0,17.1432,17.1586,17.1355,17.1509,669600.0
2010-11-22 15:30:00,22.33,22.37,22.33,22.34,441900.0,17.1509,17.1816,17.1509,17.1586,441900.0
2010-11-22 15:40:00,22.34,22.4,22.34,22.35,724700.0,17.1586,17.2047,17.1586,17.1663,724700.0
2010-11-22 15:50:00,22.35,22.37,22.31,22.31,843200.0,17.1663,17.1816,17.1355,17.1355,843200.0
2010-11-23 09:30:00,22.02,22.16,22.01,22.09,419100.0,16.9128,17.0203,16.9051,16.9666,419100.0
2010-11-23 09:40:00,22.09,22.14,22.06,22.07,458100.0,16.9666,17.005,16.9435,16.9512,458100.0
2010-11-23 09:50:00,22.07,22.09,21.94,21.97,429500.0,16.9512,16.9666,16.8514,16.8744,429500.0
2010-11-23 10:00:00,21.97,22.02,21.94,22.0,277600.0,16.8744,16.9128,16.8514,16.8974,277600.0
2010-11-23 10:10:00,21.99,22.03,21.94,21.99,291000.0,16.8898,16.9205,16.8514,16.8898,291000.0
2010-11-23 10:20:00,21.99,22.01,21.93,22.01,251600.0,16.8898,16.9051,16.8437,16.9051,251600.0
2010-11-23 10:30:00,22.01,22.11,21.99,22.1,367700.0,16.9051,16.9819,16.8898,16.9742,367700.0
2010-11-23 10:40:00,22.1,22.16,22.08,22.1,263200.0,16.9742,17.0203,16.9589,16.9742,263200.0
2010-11-23 10:50:00,22.1,22.17,22.09,22.15,260400.0,16.9742,17.028,16.9666,17.0126,260400.0
2010-11-23 11:00:00,22.15,22.15,22.08,22.1,220200.0,17.0126,17.0126,16.9589,16.9742,220200.0
2010-11-23 11:10:00,22.1,22.12,22.05,22.1,364800.0,16.9742,16.9896,16.9358,16.9742,364800.0
2010-11-23 11:20:00,22.1,22.1,22.01,22.01,219900.0,16.9742,16.9742,16.9051,16.9051,219900.0
2010-11-23 11:30:00,22.01,22.05,21.99,22.03,149200.0,16.9051,16.9358,16.8898,16.9205,149200.0
2010-11-23 11:40:00,22.04,22.05,22.02,22.04,98500.0,16.9282,16.9358,16.9128,16.9282,98500.0
2010-11-23 11:50:00,22.04,22.08,22.03,22.06,134200.0,16.9282,16.9589,16.9205,16.9435,134200.0
2010-11-23 12:00:00,22.07,22.08,22.03,22.07,173500.0,16.9512,16.9589,16.9205,16.9512,173500.0
2010-11-23 12:10:00,22.07,22.09,22.06,22.07,127100.0,16.9512,16.9666,16.9435,16.9512,127100.0
2010-11-23 12:20:00,22.07,22.1,22.07,22.09,127700.0,16.9512,16.9742,16.9512,16.9666,127700.0
2010-11-23 12:30:00,22.09,22.09,22.05,22.08,139100.0,16.9666,16.9666,16.9358,16.9589,139100.0
2010-11-23 12:40:00,22.08,22.12,22.07,22.1,157200.0,16.9589,16.9896,16.9512,16.9742,157200.0
2010-11-23 12:50:00,22.1,22.11,22.07,22.07,219900.0,16.9742,16.9819,16.9512,16.9512,219900.0
2010-11-23 13:00:00,22.08,22.09,22.06,22.06,202500.0,16.9589,16.9666,16.9435,16.9435,202500.0
2010-11-23 13:10:00,22.06,22.07,22.03,22.03,229000.0,16.9435,16.9512,16.9205,16.9205,229000.0
2010-11-23 13:20:00,22.03,22.07,22.03,22.05,114300.0,16.9205,16.9512,16.9205,16.9358,114300.0
2010-11-23 13:30:00,22.05,22.07,22.03,22.05,189800.0,16.9358,16.9512,16.9205,16.9358,189800.0
2010-11-23 13:40:00,22.05,22.05,22.03,22.04,139100.0,16.9358,16.9358,16.9205,16.9282,139100.0
2010-11-23 13:50:00,22.05,22.05,22.02,22.02,159300.0,16.9358,16.9358,16.9128,16.9128,159300.0
2010-11-23 14:00:00,22.03,22.07,22.02,22.04,229000.0,16.9205,16.9512,16.9128,16.9282,229000.0
2010-11-23 14:10:00,22.05,22.1,22.05,22.07,132500.0,16.9358,16.9742,16.9358,16.9512,132500.0
2010-11-23 14:20:00,22.07,22.09,22.06,22.08,193100.0,16.9512,16.9666,16.9435,16.9589,193100.0
2010-11-23 14:30:00,22.08,22.14,22.08,22.12,244200.0,16.9589,17.005,16.9589,16.9896,244200.0
2010-11-23 14:40:00,22.13,22.16,22.11,22.15,160700.0,16.9973,17.0203,16.9819,17.0126,160700.0
2010-11-23 14:50:00,22.15,22.17,22.14,22.16,195200.0,17.0126,17.028,17.005,17.0203,195200.0
2010-11-23 15:00:00,22.16,22.16,22.1,22.11,526800.0,17.0203,17.0203,16.9742,16.9819,526800.0
2010-11-23 15:10:00,22.1,22.18,22.09,22.15,923800.0,16.9742,17.0357,16.9666,17.0126,923800.0
2010-11-23 15:20:00,22.16,22.16,22.12,22.12,231700.0,17.0203,17.0203,16.9896,16.9896,231700.0
2010-11-23 15:30:00,22.12,22.13,22.06,22.06,440400.0,16.9896,16.9973,16.9435,16.9435,440400.0
2010-11-23 15:40:00,22.06,22.09,22.05,22.07,326800.0,16.9435,16.9666,16.9358,16.9512,326800.0
2010-11-23 15:50:00,22.08,22.1,22.04,22.08,555100.0,16.9589,16.9742,16.9282,16.9589,555100.0
2010-11-24 09:30:00,22.08,22.36,22.08,22.32,538600.0,16.9589,17.1739,16.9589,17.1432,538600.0
2010-11-24 09:40:00,22.32,22.36,22.28,22.31,540200.0,17.1432,17.1739,17.1125,17.1355,540200.0
2010-11-24 09:50:00,22.31,22.48,22.29,22.44,599000.0,17.1355,17.2661,17.1202,17.2354,599000.0
2010-11-24 10:00:00,22.44,22.44,22.37,22.38,387800.0,17.2354,17.2354,17.1816,17.1893,387800.0
2010-11-24 10:10:00,22.38,22.4,22.29,22.39,405800.0,17.1893,17.2047,17.1202,17.197,405800.0
2010-11-24 10:20:00,22.4,22.47,22.39,22.47,336900.0,17.2047,17.2584,17.197,17.2584,336900.0
2010-11-24 10:30:00,22.47,22.5,22.45,22.49,267300.0,17.2584,17.2815,17.2431,17.2738,267300.0
2010-11-24 10:40:00,22.5,22.52,22.48,22.5,423900.0,17.2815,17.2968,17.2661,17.2815,423900.0
2010-11-24 10:50:00,22.51,22.52,22.49,22.5,279500.0,17.2892,17.2968,17.2738,17.2815,279500.0
2010-11-24 11:00:00,22.5,22.5,22.42,22.49,362400.0,17.2815,17.2815,17.22,17.2738,362400.0
2010-11-24 11:10:00,22.49,22.51,22.47,22.47,226700.0,17.2738,17.2892,17.2584,17.2584,226700.0
2010-11-24 11:20:00,22.47,22.48,22.43,22.43,247600.0,17.2584,17.2661,17.2277,17.2277,247600.0
2010-11-24 11:30:00,22.43,22.5,22.42,22.49,208600.0,17.2277,17.2815,17.22,17.2738,208600.0
2010-11-24 11:40:00,22.5,22.52,22.49,22.5,163600.0,17.2815,17.2968,17.2738,17.2815,163600.0
2010-11-24 11:50:00,22.5,22.52,22.48,22.51,211000.0,17.2815,17.2968,17.2661,17.2892,211000.0
2010-11-24 12:00:00,22.5,22.52,22.49,22.51,268300.0,17.2815,17.2968,17.2738,17.2892,268300.0
2010-11-24 12:10:00,22.51,22.52,22.5,22.51,218600.0,17.2892,17.2968,17.2815,17.2892,218600.0
2010-11-24 12:20:00,22.51,22.55,22.49,22.55,239100.0,17.2892,17.3199,17.2738,17.3199,239100.0
2010-11-24 12:30:00,22.54,22.55,22.52,22.52,104200.0,17.3122,17.3199,17.2968,17.2968,104200.0
2010-11-24 12:40:00,22.53,22.53,22.52,22.52,119600.0,17.3045,17.3045,17.2968,17.2968,119600.0
2010-11-24 12:50:00,22.52,22.53,22.51,22.52,249600.0,17.2968,17.3045,17.2892,17.2968,249600.0
2010-11-24 13:00:00,22.52,22.56,22.51,22.55,332300.0,17.2968,17.3276,17.2892,17.3199,332300.0
2010-11-24 13:10:00,22.55,22.58,22.54,22.58,148000.0,17.3199,17.3429,17.3122,17.3429,148000.0
2010-11-24 13:20:00,22.57,22.61,22.57,22.6,178200.0,17.3352,17.366,17.3352,17.3583,178200.0
2010-11-24 13:30:00,22.6,22.65,22.59,22.65,212700.0,17.3583,17.3967,17.3506,17.3967,212700.0
2010-11-24 13:40:00,22.63,22.64,22.62,22.63,200100.0,17.3813,17.389,17.3736,17.3813,200100.0
2010-11-24 13:50:00,22.63,22.65,22.62,22.65,204000.0,17.3813,17.3967,17.3736,17.3967,204000.0
2010-11-24 14:00:00,22.64,22.65,22.62,22.64,246700.0,17.389,17.3967,17.3736,17.389,246700.0
2010-11-24 14:10:00,22.64,22.68,22.63,22.65,528300.0,17.389,17.4197,17.3813,17.3967,528300.0
2010-11-24 14:20:00,22.66,22.7,22.65,22.7,235000.0,17.4044,17.4351,17.3967,17.4351,235000.0
2010-11-24 14:30:00,22.7,22.72,22.63,22.64,361800.0,17.4351,17.4504,17.3813,17.389,361800.0
2010-11-24 14:40:00,22.63,22.64,22.58,22.58,219600.0,17.3813,17.389,17.3429,17.3429,219600.0
2010-11-24 14:50:00,22.58,22.61,22.56,22.58,227900.0,17.3429,17.366,17.3276,17.3429,227900.0
2010-11-24 15:00:00,22.58,22.67,22.57,22.66,269500.0,17.3429,17.412,17.3352,17.4044,269500.0
2010-11-24 15:10:00,22.67,22.69,22.65,22.65,301400.0,17.412,17.4274,17.3967,17.3967,301400.0
2010-11-24 15:20:00,22.66,22.71,22.64,22.7,363400.0,17.4044,17.4428,17.389,17.4351,363400.0
2010-11-24 15:30:00,22.69,22.72,22.68,22.71,442400.0,17.4274,17.4504,17.4197,17.4428,442400.0
2010-11-24 15:40:00,22.71,22.73,22.63,22.64,591500.0,17.4428,17.4581,17.3813,17.389,591500.0
2010-11-24 15:50:00,22.64,22.68,22.63,22.64,1024300.0,17.389,17.4197,17.3813,17.389,1024300.0
2010-11-26 09:30:00,22.47,22.48,22.34,22.36,307700.0,17.2584,17.2661,17.1586,17.1739,307700.0
2010-11-26 09:40:00,22.36,22.36,22.25,22.31,271500.0,17.1739,17.1739,17.0895,17.1355,271500.0
2010-11-26 09:50:00,22.31,22.37,22.31,22.35,266900.0,17.1355,17.1816,17.1355,17.1663,266900.0
2010-11-26 10:00:00,22.34,22.39,22.34,22.38,206800.0,17.1586,17.197,17.1586,17.1893,206800.0
2010-11-26 10:10:00,22.39,22.43,22.35,22.37,100100.0,17.197,17.2277,17.1663,17.1816,100100.0
2010-11-26 10:20:00,22.38,22.4,22.36,22.4,77700.0,17.1893,17.2047,17.1739,17.2047,77700.0
2010-11-26 10:30:00,22.4,22.4,22.31,22.32,251800.0,17.2047,17.2047,17.1355,17.1432,251800.0
2010-11-26 10:40:00,22.33,22.44,22.32,22.44,236700.0,17.1509,17.2354,17.1432,17.2354,236700.0
2010-11-26 10:50:00,22.43,22.44,22.4,22.41,116800.0,17.2277,17.2354,17.2047,17.2123,116800.0
2010-11-26 11:00:00,22.41,22.42,22.39,22.39,206300.0,17.2123,17.22,17.197,17.197,206300.0
2010-11-26 11:10:00,22.4,22.42,22.38,22.41,198300.0,17.2047,17.22,17.1893,17.2123,198300.0
2010-11-26 11:20:00,22.41,22.42,22.4,22.42,147300.0,17.2123,17.22,17.2047,17.22,147300.0
2010-11-26 11:30:00,22.41,22.42,22.4,22.4,126200.0,17.2123,17.22,17.2047,17.2047,126200.0
2010-11-26 11:40:00,22.41,22.41,22.4,22.41,114700.0,17.2123,17.2123,17.2047,17.2123,114700.0
2010-11-26 11:50:00,22.41,22.41,22.35,22.35,133000.0,17.2123,17.2123,17.1663,17.1663,133000.0
2010-11-26 12:00:00,22.35,22.41,22.35,22.4,173300.0,17.1663,17.2123,17.1663,17.2047,173300.0
2010-11-26 12:10:00,22.4,22.4,22.38,22.38,75600.0,17.2047,17.2047,17.1893,17.1893,75600.0
2010-11-26 12:20:00,22.39,22.41,22.38,22.38,105100.0,17.197,17.2123,17.1893,17.1893,105100.0
2010-11-26 12:30:00,22.38,22.38,22.34,22.35,184600.0,17.1893,17.1893,17.1586,17.1663,184600.0
2010-11-26 12:40:00,22.34,22.36,22.29,22.3,178000.0,17.1586,17.1739,17.1202,17.1279,178000.0
2010-11-26 12:50:00,22.3,22.31,22.24,22.25,429000.0,17.1279,17.1355,17.0818,17.0895,429000.0
2010-11-29 09:30:00,22.17,22.36,22.12,22.35,521200.0,17.028,17.1739,16.9896,17.1663,521200.0
2010-11-29 09:40:00,22.35,22.5,22.21,22.38,856500.0,17.1663,17.2815,17.0587,17.1893,856500.0
2010-11-29 09:50:00,22.37,22.39,22.17,22.24,361500.0,17.1816,17.197,17.028,17.0818,361500.0
2010-11-29 10:00:00,22.24,22.3,22.16,22.3,363600.0,17.0818,17.1279,17.0203,17.1279,363600.0
2010-11-29 10:10:00,22.3,22.31,22.21,22.21,186600.0,17.1279,17.1355,17.0587,17.0587,186600.0
2010-11-29 10:20:00,22.21,22.23,22.12,22.13,194900.0,17.0587,17.0741,16.9896,16.9973,194900.0
2010-11-29 10:30:00,22.13,22.2,22.09,22.2,400800.0,16.9973,17.0511,16.9666,17.0511,400800.0
2010-11-29 10:40:00,22.2,22.23,22.14,22.15,215600.0,17.0511,17.0741,17.005,17.0126,215600.0
2010-11-29 10:50:00,22.14,22.19,22.1,22.12,162800.0,17.005,17.0434,16.9742,16.9896,162800.0
2010-11-29 11:00:00,22.12,22.17,22.1,22.13,422500.0,16.9896,17.028,16.9742,16.9973,422500.0
2010-11-29 11:10:00,22.13,22.19,22.1,22.17,146800.0,16.9973,17.0434,16.9742,17.028,146800.0
2010-11-29 11:20:00,22.17,22.21,22.11,22.14,153000.0,17.028,17.0587,16.9819,17.005,153000.0
2010-11-29 11:30:00,22.13,22.15,22.07,22.07,165500.0,16.9973,17.0126,16.9512,16.9512,165500.0
2010-11-29 11:40:00,22.08,22.09,22.03,22.05,189100.0,16.9589,16.9666,16.9205,16.9358,189100.0
2010-11-29 11:50:00,22.05,22.09,22.02,22.08,114900.0,16.9358,16.9666,16.9128,16.9589,114900.0
2010-11-29 12:00:00,22.08,22.1,22.06,22.09,110400.0,16.9589,16.9742,16.9435,16.9666,110400.0
2010-11-29 12:10:00,22.09,22.1,22.07,22.08,57800.0,16.9666,16.9742,16.9512,16.9589,57800.0
2010-11-29 12:20:00,22.07,22.1,22.05,22.05,96800.0,16.9512,16.9742,16.9358,16.9358,96800.0
2010-11-29 12:30:00,22.05,22.06,22.03,22.06,120700.0,16.9358,16.9435,16.9205,16.9435,120700.0
2010-11-29 12:40:00,22.06,22.11,22.06,22.08,141900.0,16.9435,16.9819,16.9435,16.9589,141900.0
2010-11-29 12:50:00,22.07,22.1,22.06,22.1,155900.0,16.9512,16.9742,16.9435,16.9742,155900.0
2010-11-29 13:00:00,22.09,22.11,22.08,22.09,133200.0,16.9666,16.9819,16.9589,16.9666,133200.0
2010-11-29 13:10:00,22.09,22.11,22.08,22.1,195200.0,16.9666,16.9819,16.9589,16.9742,195200.0
2010-11-29 13:20:00,22.1,22.11,22.08,22.08,243400.0,16.9742,16.9819,16.9589,16.9589,243400.0
2010-11-29 13:30:00,22.08,22.09,21.97,21.98,231000.0,16.9589,16.9666,16.8744,16.8821,231000.0
2010-11-29 13:40:00,21.98,22.07,21.97,22.07,227000.0,16.8821,16.9512,16.8744,16.9512,227000.0
2010-11-29 13:50:00,22.06,22.07,22.02,22.03,73500.0,16.9435,16.9512,16.9128,16.9205,73500.0
2010-11-29 14:00:00,22.02,22.07,22.02,22.07,108500.0,16.9128,16.9512,16.9128,16.9512,108500.0
2010-11-29 14:10:00,22.06,22.1,22.04,22.1,129300.0,16.9435,16.9742,16.9282,16.9742,129300.0
2010-11-29 14:20:00,22.09,22.21,22.09,22.2,255800.0,16.9666,17.0587,16.9666,17.0511,255800.0
2010-11-29 14:30:00,22.2,22.25,22.19,22.23,196700.0,17.0511,17.0895,17.0434,17.0741,196700.0
2010-11-29 14:40:00,22.23,22.29,22.23,22.28,200500.0,17.0741,17.1202,17.0741,17.1125,200500.0
2010-11-29 14:50:00,22.28,22.34,22.26,22.34,225800.0,17.1125,17.1586,17.0971,17.1586,225800.0
2010-11-29 15:00:00,22.34,22.37,22.32,22.36,430000.0,17.1586,17.1816,17.1432,17.1739,430000.0
2010-11-29 15:10:00,22.35,22.41,22.33,22.4,278500.0,17.1663,17.2123,17.1509,17.2047,278500.0
2010-11-29 15:20:00,22.4,22.44,22.38,22.44,323800.0,17.2047,17.2354,17.1893,17.2354,323800.0
2010-11-29 15:30:00,22.43,22.43,22.36,22.36,269400.0,17.2277,17.2277,17.1739,17.1739,269400.0
2010-11-29 15:40:00,22.37,22.4,22.33,22.39,529000.0,17.1816,17.2047,17.1509,17.197,529000.0
2010-11-29 15:50:00,22.39,22.4,22.36,22.36,1631900.0,17.197,17.2047,17.1739,17.1739,1631900.0
2010-11-30 09:30:00,21.67,22.15,21.66,21.89,712800.0,16.644,17.0126,16.6363,16.813,712800.0
2010-11-30 09:40:00,21.89,22.07,21.84,22.03,629200.0,16.813,16.9512,16.7745,16.9205,629200.0
2010-11-30 09:50:00,22.03,22.1,21.98,22.07,292500.0,16.9205,16.9742,16.8821,16.9512,292500.0
2010-11-30 10:00:00,22.07,22.24,22.06,22.2,792900.0,16.9512,17.0818,16.9435,17.0511,792900.0
2010-11-30 10:10:00,22.2,22.31,22.19,22.3,414200.0,17.0511,17.1355,17.0434,17.1279,414200.0
2010-11-30 10:20:00,22.3,22.46,22.28,22.42,312600.0,17.1279,17.2507,17.1125,17.22,312600.0
2010-11-30 10:30:00,22.41,22.45,22.25,22.26,316300.0,17.2123,17.2431,17.0895,17.0971,316300.0
2010-11-30 10:40:00,22.26,22.31,22.25,22.3,153200.0,17.0971,17.1355,17.0895,17.1279,153200.0
2010-11-30 10:50:00,22.29,22.3,22.23,22.25,220000.0,17.1202,17.1279,17.0741,17.0895,220000.0
2010-11-30 11:00:00,22.25,22.38,22.25,22.37,230700.0,17.0895,17.1893,17.0895,17.1816,230700.0
2010-11-30 11:10:00,22.37,22.5,22.36,22.47,700400.0,17.1816,17.2815,17.1739,17.2584,700400.0
2010-11-30 11:20:00,22.47,22.55,22.46,22.53,437400.0,17.2584,17.3199,17.2507,17.3045,437400.0
2010-11-30 11:30:00,22.52,22.54,22.49,22.49,436100.0,17.2968,17.3122,17.2738,17.2738,436100.0
2010-11-30 11:40:00,22.49,22.62,22.49,22.61,475600.0,17.2738,17.3736,17.2738,17.366,475600.0
2010-11-30 11:50:00,22.6,22.62,22.5,22.6,490500.0,17.3583,17.3736,17.2815,17.3583,490500.0
2010-11-30 12:00:00,22.6,22.62,22.58,22.59,249300.0,17.3583,17.3736,17.3429,17.3506,249300.0
2010-11-30 12:10:00,22.6,22.62,22.58,22.58,339300.0,17.3583,17.3736,17.3429,17.3429,339300.0
2010-11-30 12:20:00,22.58,22.76,22.58,22.75,595000.0,17.3429,17.4812,17.3429,17.4735,595000.0
2010-11-30 12:30:00,22.75,22.77,22.69,22.72,306400.0,17.4735,17.4888,17.4274,17.4504,306400.0
2010-11-30 12:40:00,22.72,22.83,22.71,22.75,1733000.0,17.4504,17.5349,17.4428,17.4735,1733000.0
2010-11-30 12:50:00,22.75,22.81,22.75,22.76,337900.0,17.4735,17.5196,17.4735,17.4812,337900.0
2010-11-30 13:00:00,22.76,22.8,22.73,22.75,330900.0,17.4812,17.5119,17.4581,17.4735,330900.0
2010-11-30 13:10:00,22.75,22.83,22.75,22.81,344600.0,17.4735,17.5349,17.4735,17.5196,344600.0
2010-11-30 13:20:00,22.82,22.88,22.8,22.84,353000.0,17.5273,17.5733,17.5119,17.5426,353000.0
2010-11-30 13:30:00,22.84,22.85,22.79,22.79,193600.0,17.5426,17.5503,17.5042,17.5042,193600.0
2010-11-30 13:40:00,22.8,22.83,22.79,22.8,311900.0,17.5119,17.5349,17.5042,17.5119,311900.0
2010-11-30 13:50:00,22.8,22.84,22.79,22.83,182900.0,17.5119,17.5426,17.5042,17.5349,182900.0
2010-11-30 14:00:00,22.83,22.88,22.81,22.87,230200.0,17.5349,17.5733,17.5196,17.5657,230200.0
2010-11-30 14:10:00,22.88,22.9,22.84,22.84,328400.0,17.5733,17.5887,17.5426,17.5426,328400.0
2010-11-30 14:20:00,22.84,22.85,22.8,22.8,332600.0,17.5426,17.5503,17.5119,17.5119,332600.0
2010-11-30 14:30:00,22.8,22.81,22.77,22.78,244500.0,17.5119,17.5196,17.4888,17.4965,244500.0
2010-11-30 14:40:00,22.77,22.78,22.77,22.77,169000.0,17.4888,17.4965,17.4888,17.4888,169000.0
2010-11-30 14:50:00,22.77,22.78,22.71,22.71,445000.0,17.4888,17.4965,17.4428,17.4428,445000.0
2010-11-30 15:00:00,22.71,22.72,22.69,22.69,403800.0,17.4428,17.4504,17.4274,17.4274,403800.0
2010-11-30 15:10:00,22.69,22.71,22.65,22.7,376600.0,17.4274,17.4428,17.3967,17.4351,376600.0
2010-11-30 15:20:00,22.7,22.77,22.69,22.77,521900.0,17.4351,17.4888,17.4274,17.4888,521900.0
2010-11-30 15:30:00,22.77,22.82,22.74,22.81,714500.0,17.4888,17.5273,17.4658,17.5196,714500.0
2010-11-30 15:40:00,22.82,22.82,22.7,22.7,777000.0,17.5273,17.5273,17.4351,17.4351,777000.0
2010-11-30 15:50:00,22.71,22.75,22.68,22.69,1400800.0,17.4428,17.4735,17.4197,17.4274,1400800.0
2010-12-01 09:30:00,22.95,23.4,22.95,23.4,1475800.0,17.6271,17.9727,17.6271,17.9727,1475800.0
2010-12-01 09:40:00,23.41,23.46,23.33,23.35,651400.0,17.9804,18.0188,17.919,17.9343,651400.0
2010-12-01 09:50:00,23.36,23.58,23.35,23.54,698400.0,17.942,18.111,17.9343,18.0803,698400.0
2010-12-01 10:00:00,23.54,23.65,23.42,23.44,808800.0,18.0803,18.1647,17.9881,18.0035,808800.0
2010-12-01 10:10:00,23.43,23.44,23.31,23.39,674000.0,17.9958,18.0035,17.9036,17.965,674000.0
2010-12-01 10:20:00,23.39,23.4,23.3,23.32,445400.0,17.965,17.9727,17.8959,17.9113,445400.0
2010-12-01 10:30:00,23.32,23.49,23.32,23.49,875800.0,17.9113,18.0419,17.9113,18.0419,875800.0
2010-12-01 10:40:00,23.49,23.51,23.43,23.45,544100.0,18.0419,18.0572,17.9958,18.0111,544100.0
2010-12-01 10:50:00,23.45,23.56,23.42,23.49,497800.0,18.0111,18.0956,17.9881,18.0419,497800.0
2010-12-01 11:00:00,23.49,23.5,23.38,23.4,212700.0,18.0419,18.0495,17.9574,17.9727,212700.0
2010-12-01 11:10:00,23.4,23.42,23.35,23.35,219800.0,17.9727,17.9881,17.9343,17.9343,219800.0
2010-12-01 11:20:00,23.35,23.37,23.33,23.35,183000.0,17.9343,17.9497,17.919,17.9343,183000.0
2010-12-01 11:30:00,23.35,23.36,23.31,23.31,149600.0,17.9343,17.942,17.9036,17.9036,149600.0
2010-12-01 11:40:00,23.31,23.38,23.31,23.36,189900.0,17.9036,17.9574,17.9036,17.942,189900.0
2010-12-01 11:50:00,23.35,23.58,23.35,23.57,527100.0,17.9343,18.111,17.9343,18.1033,527100.0
2010-12-01 12:00:00,23.56,23.66,23.56,23.58,738800.0,18.0956,18.1724,18.0956,18.111,738800.0
2010-12-01 12:10:00,23.59,23.59,23.57,23.58,203600.0,18.1187,18.1187,18.1033,18.111,203600.0
2010-12-01 12:20:00,23.58,23.63,23.57,23.63,244600.0,18.111,18.1494,18.1033,18.1494,244600.0
2010-12-01 12:30:00,23.62,23.63,23.58,23.6,212000.0,18.1417,18.1494,18.111,18.1263,212000.0
2010-12-01 12:40:00,23.59,23.61,23.55,23.6,239200.0,18.1187,18.134,18.0879,18.1263,239200.0
2010-12-01 12:50:00,23.61,23.63,23.58,23.63,239500.0,18.134,18.1494,18.111,18.1494,239500.0
2010-12-01 13:00:00,23.63,23.66,23.57,23.57,236200.0,18.1494,18.1724,18.1033,18.1033,236200.0
2010-12-01 13:10:00,23.58,23.61,23.55,23.56,190400.0,18.111,18.134,18.0879,18.0956,190400.0
2010-12-01 13:20:00,23.56,23.56,23.5,23.51,202800.0,18.0956,18.0956,18.0495,18.0572,202800.0
2010-12-01 13:30:00,23.52,23.56,23.47,23.51,225300.0,18.0649,18.0956,18.0265,18.0572,225300.0
2010-12-01 13:40:00,23.51,23.52,23.47,23.5,173200.0,18.0572,18.0649,18.0265,18.0495,173200.0
2010-12-01 13:50:00,23.5,23.5,23.45,23.45,130600.0,18.0495,18.0495,18.0111,18.0111,130600.0
2010-12-01 14:00:00,23.45,23.49,23.44,23.46,215200.0,18.0111,18.0419,18.0035,18.0188,215200.0
2010-12-01 14:10:00,23.45,23.47,23.42,23.45,170200.0,18.0111,18.0265,17.9881,18.0111,170200.0
2010-12-01 14:20:00,23.46,23.47,23.42,23.42,151600.0,18.0188,18.0265,17.9881,17.9881,151600.0
2010-12-01 14:30:00,23.42,23.51,23.42,23.49,190400.0,17.9881,18.0572,17.9881,18.0419,190400.0
2010-12-01 14:40:00,23.48,23.54,23.45,23.51,1006600.0,18.0342,18.0803,18.0111,18.0572,1006600.0
2010-12-01 14:50:00,23.51,23.57,23.5,23.52,375400.0,18.0572,18.1033,18.0495,18.0649,375400.0
2010-12-01 15:00:00,23.52,23.56,23.5,23.55,881600.0,18.0649,18.0956,18.0495,18.0879,881600.0
2010-12-01 15:10:00,23.55,23.66,23.53,23.66,737000.0,18.0879,18.1724,18.0726,18.1724,737000.0
2010-12-01 15:20:00,23.66,23.71,23.63,23.65,528400.0,18.1724,18.2108,18.1494,18.1647,528400.0
2010-12-01 15:30:00,23.64,23.65,23.61,23.64,634700.0,18.1571,18.1647,18.134,18.1571,634700.0
2010-12-01 15:40:00,23.65,23.68,23.64,23.68,844400.0,18.1647,18.1878,18.1571,18.1878,844400.0
2010-12-01 15:50:00,23.68,23.76,23.66,23.76,2134900.0,18.1878,18.2492,18.1724,18.2492,2134900.0
2010-12-02 09:30:00,23.53,24.04,23.52,23.97,2010100.0,18.0726,18.4643,18.0649,18.4105,2010100.0
2010-12-02 09:40:00,23.96,24.06,23.87,24.05,794000.0,18.4028,18.4797,18.3337,18.472,794000.0
2010-12-02 09:50:00,24.05,24.23,24.01,24.22,1125500.0,18.472,18.6102,18.4412,18.6025,1125500.0
2010-12-02 10:00:00,24.23,24.47,24.21,24.44,1766700.0,18.6102,18.7946,18.5949,18.7715,1766700.0
2010-12-02 10:10:00,24.43,24.61,24.43,24.48,1615300.0,18.7638,18.9021,18.7638,18.8022,1615300.0
2010-12-02 10:20:00,24.48,24.54,24.42,24.43,1063300.0,18.8022,18.8483,18.7562,18.7638,1063300.0
2010-12-02 10:30:00,24.44,24.46,24.34,24.38,860400.0,18.7715,18.7869,18.6947,18.7254,860400.0
2010-12-02 10:40:00,24.38,24.41,24.3,24.31,707000.0,18.7254,18.7485,18.664,18.6717,707000.0
2010-12-02 10:50:00,24.32,24.52,24.3,24.52,743900.0,18.6793,18.833,18.664,18.833,743900.0
2010-12-02 11:00:00,24.52,24.68,24.49,24.68,1068100.0,18.833,18.9559,18.8099,18.9559,1068100.0
2010-12-02 11:10:00,24.67,24.79,24.65,24.78,1095200.0,18.9482,19.0403,18.9328,19.0327,1095200.0
2010-12-02 11:20:00,24.78,24.91,24.73,24.89,1123700.0,19.0327,19.1325,18.9943,19.1171,1123700.0
2010-12-02 11:30:00,24.89,25.0,24.88,24.92,1509300.0,19.1171,19.2016,19.1095,19.1402,1509300.0
2010-12-02 11:40:00,24.92,24.99,24.87,24.95,958700.0,19.1402,19.194,19.1018,19.1632,958700.0
2010-12-02 11:50:00,24.96,25.0,24.95,24.99,856700.0,19.1709,19.2016,19.1632,19.194,856700.0
2010-12-02 12:00:00,25.0,25.0,24.88,24.89,796000.0,19.2016,19.2016,19.1095,19.1171,796000.0
2010-12-02 12:10:00,24.89,24.91,24.83,24.85,642500.0,19.1171,19.1325,19.0711,19.0864,642500.0
2010-12-02 12:20:00,24.85,24.89,24.84,24.84,524900.0,19.0864,19.1171,19.0787,19.0787,524900.0
2010-12-02 12:30:00,24.84,24.94,24.81,24.92,551700.0,19.0787,19.1555,19.0557,19.1402,551700.0
2010-12-02 12:40:00,24.92,24.93,24.86,24.88,577800.0,19.1402,19.1479,19.0941,19.1095,577800.0
2010-12-02 12:50:00,24.88,24.89,24.77,24.77,408300.0,19.1095,19.1171,19.025,19.025,408300.0
2010-12-02 13:00:00,24.77,24.78,24.71,24.71,657000.0,19.025,19.0327,18.9789,18.9789,657000.0
2010-12-02 13:10:00,24.72,24.72,24.66,24.69,470200.0,18.9866,18.9866,18.9405,18.9635,470200.0
2010-12-02 13:20:00,24.69,24.72,24.63,24.66,398000.0,18.9635,18.9866,18.9174,18.9405,398000.0
2010-12-02 13:30:00,24.66,24.67,24.6,24.61,353400.0,18.9405,18.9482,18.8944,18.9021,353400.0
2010-12-02 13:40:00,24.61,24.65,24.58,24.64,417700.0,18.9021,18.9328,18.879,18.9251,417700.0
2010-12-02 13:50:00,24.65,24.73,24.64,24.68,337300.0,18.9328,18.9943,18.9251,18.9559,337300.0
2010-12-02 14:00:00,24.67,24.76,24.66,24.76,338800.0,18.9482,19.0173,18.9405,19.0173,338800.0
2010-12-02 14:10:00,24.76,24.78,24.73,24.78,350600.0,19.0173,19.0327,18.9943,19.0327,350600.0
2010-12-02 14:20:00,24.77,24.91,24.77,24.89,614900.0,19.025,19.1325,19.025,19.1171,614900.0
2010-12-02 14:30:00,24.89,24.94,24.88,24.93,692900.0,19.1171,19.1555,19.1095,19.1479,692900.0
2010-12-02 14:40:00,24.93,24.98,24.93,24.97,433800.0,19.1479,19.1863,19.1479,19.1786,433800.0
2010-12-02 14:50:00,24.97,24.98,24.88,24.92,760600.0,19.1786,19.1863,19.1095,19.1402,760600.0
2010-12-02 15:00:00,24.92,24.99,24.91,24.99,724600.0,19.1402,19.194,19.1325,19.194,724600.0
2010-12-02 15:10:00,24.99,25.0,24.95,24.96,1028800.0,19.194,19.2016,19.1632,19.1709,1028800.0
2010-12-02 15:20:00,24.95,25.04,24.88,24.91,1772100.0,19.1632,19.2324,19.1095,19.1325,1772100.0
2010-12-02 15:30:00,24.91,25.01,24.9,25.0,1092300.0,19.1325,19.2093,19.1248,19.2016,1092300.0
2010-12-02 15:40:00,25.0,25.01,24.93,24.95,1414400.0,19.2016,19.2093,19.1479,19.1632,1414400.0
2010-12-02 15:50:00,24.94,24.99,24.91,24.93,2074500.0,19.1555,19.194,19.1325,19.1479,2074500.0
2010-12-03 09:30:00,24.64,24.94,24.64,24.82,765100.0,18.9251,19.1555,18.9251,19.0634,765100.0
2010-12-03 09:40:00,24.82,24.82,24.67,24.76,883000.0,19.0634,19.0634,18.9482,19.0173,883000.0
2010-12-03 09:50:00,24.76,24.77,24.51,24.51,537800.0,19.0173,19.025,18.8253,18.8253,537800.0
2010-12-03 10:00:00,24.51,24.68,24.51,24.63,738800.0,18.8253,18.9559,18.8253,18.9174,738800.0
2010-12-03 10:10:00,24.64,24.64,24.55,24.59,355500.0,18.9251,18.9251,18.856,18.8867,355500.0
2010-12-03 10:20:00,24.59,24.61,24.44,24.52,802400.0,18.8867,18.9021,18.7715,18.833,802400.0
2010-12-03 10:30:00,24.52,24.6,24.43,24.46,624700.0,18.833,18.8944,18.7638,18.7869,624700.0
2010-12-03 10:40:00,24.46,24.48,24.44,24.46,288500.0,18.7869,18.8022,18.7715,18.7869,288500.0
2010-12-03 10:50:00,24.46,24.57,24.46,24.57,452400.0,18.7869,18.8714,18.7869,18.8714,452400.0
2010-12-03 11:00:00,24.57,24.62,24.52,24.53,280400.0,18.8714,18.9098,18.833,18.8406,280400.0
2010-12-03 11:10:00,24.53,24.64,24.53,24.64,304000.0,18.8406,18.9251,18.8406,18.9251,304000.0
2010-12-03 11:20:00,24.63,24.67,24.62,24.63,499200.0,18.9174,18.9482,18.9098,18.9174,499200.0
2010-12-03 11:30:00,24.63,24.63,24.55,24.55,298500.0,18.9174,18.9174,18.856,18.856,298500.0
2010-12-03 11:40:00,24.55,24.62,24.54,24.61,278100.0,18.856,18.9098,18.8483,18.9021,278100.0
2010-12-03 11:50:00,24.61,24.63,24.59,24.61,241300.0,18.9021,18.9174,18.8867,18.9021,241300.0
2010-12-03 12:00:00,24.6,24.62,24.6,24.6,256300.0,18.8944,18.9098,18.8944,18.8944,256300.0
2010-12-03 12:10:00,24.61,24.69,24.6,24.66,391100.0,18.9021,18.9635,18.8944,18.9405,391100.0
2010-12-03 12:20:00,24.66,24.67,24.64,24.65,239200.0,18.9405,18.9482,18.9251,18.9328,239200.0
2010-12-03 12:30:00,24.65,24.71,24.64,24.71,207200.0,18.9328,18.9789,18.9251,18.9789,207200.0
2010-12-03 12:40:00,24.7,24.73,24.69,24.7,229600.0,18.9712,18.9943,18.9635,18.9712,229600.0
2010-12-03 12:50:00,24.7,24.77,24.7,24.72,445600.0,18.9712,19.025,18.9712,18.9866,445600.0
2010-12-03 13:00:00,24.73,24.78,24.72,24.77,331900.0,18.9943,19.0327,18.9866,19.025,331900.0
2010-12-03 13:10:00,24.77,24.85,24.76,24.84,357200.0,19.025,19.0864,19.0173,19.0787,357200.0
2010-12-03 13:20:00,24.84,24.84,24.79,24.79,461100.0,19.0787,19.0787,19.0403,19.0403,461100.0
2010-12-03 13:30:00,24.79,24.8,24.73,24.74,537600.0,19.0403,19.048,18.9943,19.0019,537600.0
2010-12-03 13:40:00,24.74,24.79,24.74,24.75,492200.0,19.0019,19.0403,19.0019,19.0096,492200.0
2010-12-03 13:50:00,24.75,24.76,24.7,24.7,360700.0,19.0096,19.0173,18.9712,18.9712,360700.0
2010-12-03 14:00:00,24.71,24.75,24.66,24.68,486100.0,18.9789,19.0096,18.9405,18.9559,486100.0
2010-12-03 14:10:00,24.68,24.69,24.65,24.66,351000.0,18.9559,18.9635,18.9328,18.9405,351000.0
2010-12-03 14:20:00,24.67,24.67,24.64,24.64,253300.0,18.9482,18.9482,18.9251,18.9251,253300.0
2010-12-03 14:30:00,24.65,24.67,24.64,24.66,193000.0,18.9328,18.9482,18.9251,18.9405,193000.0
2010-12-03 14:40:00,24.67,24.74,24.67,24.67,510400.0,18.9482,19.0019,18.9482,18.9482,510400.0
2010-12-03 14:50:00,24.67,24.7,24.67,24.69,198400.0,18.9482,18.9712,18.9482,18.9635,198400.0
2010-12-03 15:00:00,24.7,24.73,24.69,24.71,306700.0,18.9712,18.9943,18.9635,18.9789,306700.0
2010-12-03 15:10:00,24.7,24.74,24.7,24.71,358700.0,18.9712,19.0019,18.9712,18.9789,358700.0
2010-12-03 15:20:00,24.72,24.77,24.7,24.76,657900.0,18.9866,19.025,18.9712,19.0173,657900.0
2010-12-03 15:30:00,24.77,24.87,24.74,24.84,828800.0,19.025,19.1018,19.0019,19.0787,828800.0
2010-12-03 15:40:00,24.84,24.92,24.84,24.89,1362900.0,19.0787,19.1402,19.0787,19.1171,1362900.0
2010-12-03 15:50:00,24.9,24.93,24.84,24.86,973300.0,19.1248,19.1479,19.0787,19.0941,973300.0
2010-12-06 09:30:00,24.76,24.86,24.75,24.86,586700.0,19.0173,19.0941,19.0096,19.0941,586700.0
2010-12-06 09:40:00,24.85,24.86,24.83,24.85,616800.0,19.0864,19.0941,19.0711,19.0864,616800.0
2010-12-06 09:50:00,24.85,24.85,24.73,24.75,323400.0,19.0864,19.0864,18.9943,19.0096,323400.0
2010-12-06 10:00:00,24.74,24.85,24.73,24.8,346500.0,19.0019,19.0864,18.9943,19.048,346500.0
2010-12-06 10:10:00,24.8,24.85,24.78,24.83,377900.0,19.048,19.0864,19.0327,19.0711,377900.0
2010-12-06 10:20:00,24.83,24.86,24.8,24.85,273300.0,19.0711,19.0941,19.048,19.0864,273300.0
2010-12-06 10:30:00,24.84,24.86,24.82,24.84,351400.0,19.0787,19.0941,19.0634,19.0787,351400.0
2010-12-06 10:40:00,24.84,24.85,24.79,24.81,290200.0,19.0787,19.0864,19.0403,19.0557,290200.0
2010-12-06 10:50:00,24.81,24.82,24.77,24.79,243300.0,19.0557,19.0634,19.025,19.0403,243300.0
2010-12-06 11:00:00,24.79,24.83,24.78,24.8,255000.0,19.0403,19.0711,19.0327,19.048,255000.0
2010-12-06 11:10:00,24.81,24.81,24.78,24.78,184400.0,19.0557,19.0557,19.0327,19.0327,184400.0
2010-12-06 11:20:00,24.78,24.79,24.76,24.78,149100.0,19.0327,19.0403,19.0173,19.0327,149100.0
2010-12-06 11:30:00,24.78,24.79,24.76,24.76,247700.0,19.0327,19.0403,19.0173,19.0173,247700.0
2010-12-06 11:40:00,24.77,24.79,24.75,24.77,196100.0,19.025,19.0403,19.0096,19.025,196100.0
2010-12-06 11:50:00,24.77,24.81,24.77,24.8,75000.0,19.025,19.0557,19.025,19.048,75000.0
2010-12-06 12:00:00,24.8,24.83,24.79,24.79,121200.0,19.048,19.0711,19.0403,19.0403,121200.0
2010-12-06 12:10:00,24.79,24.82,24.78,24.82,130000.0,19.0403,19.0634,19.0327,19.0634,130000.0
2010-12-06 12:20:00,24.81,24.83,24.81,24.82,213700.0,19.0557,19.0711,19.0557,19.0634,213700.0
2010-12-06 12:30:00,24.82,24.85,24.8,24.81,186400.0,19.0634,19.0864,19.048,19.0557,186400.0
2010-12-06 12:40:00,24.81,24.82,24.79,24.8,91900.0,19.0557,19.0634,19.0403,19.048,91900.0
2010-12-06 12:50:00,24.81,24.81,24.8,24.81,58000.0,19.0557,19.0557,19.048,19.0557,58000.0
2010-12-06 13:00:00,24.81,24.84,24.81,24.81,198100.0,19.0557,19.0787,19.0557,19.0557,198100.0
2010-12-06 13:10:00,24.81,24.82,24.79,24.79,208400.0,19.0557,19.0634,19.0403,19.0403,208400.0
2010-12-06 13:20:00,24.8,24.82,24.79,24.81,91500.0,19.048,19.0634,19.0403,19.0557,91500.0
2010-12-06 13:30:00,24.81,24.82,24.79,24.79,263900.0,19.0557,19.0634,19.0403,19.0403,263900.0
2010-12-06 13:40:00,24.79,24.8,24.78,24.78,311800.0,19.0403,19.048,19.0327,19.0327,311800.0
2010-12-06 13:50:00,24.78,24.79,24.75,24.76,300500.0,19.0327,19.0403,19.0096,19.0173,300500.0
2010-12-06 14:00:00,24.76,24.77,24.75,24.75,241700.0,19.0173,19.025,19.0096,19.0096,241700.0
2010-12-06 14:10:00,24.75,24.75,24.73,24.74,211800.0,19.0096,19.0096,18.9943,19.0019,211800.0
2010-12-06 14:20:00,24.74,24.74,24.72,24.73,156900.0,19.0019,19.0019,18.9866,18.9943,156900.0
2010-12-06 14:30:00,24.74,24.77,24.71,24.76,406100.0,19.0019,19.025,18.9789,19.0173,406100.0
2010-12-06 14:40:00,24.76,24.76,24.74,24.75,236300.0,19.0173,19.0173,19.0019,19.0096,236300.0
2010-12-06 14:50:00,24.75,24.77,24.74,24.76,190400.0,19.0096,19.025,19.0019,19.0173,190400.0
2010-12-06 15:00:00,24.75,24.76,24.75,24.75,132300.0,19.0096,19.0173,19.0096,19.0096,132300.0
2010-12-06 15:10:00,24.75,24.76,24.74,24.75,195200.0,19.0096,19.0173,19.0019,19.0096,195200.0
2010-12-06 15:20:00,24.74,24.78,24.74,24.77,421700.0,19.0019,19.0327,19.0019,19.025,421700.0
2010-12-06 15:30:00,24.78,24.86,24.77,24.84,746200.0,19.0327,19.0941,19.025,19.0787,746200.0
2010-12-06 15:40:00,24.84,24.87,24.83,24.83,779900.0,19.0787,19.1018,19.0711,19.0711,779900.0
2010-12-06 15:50:00,24.83,24.84,24.76,24.84,1137500.0,19.0711,19.0787,19.0173,19.0787,1137500.0
2010-12-07 09:30:00,24.95,25.05,24.89,25.02,1611500.0,19.1632,19.24,19.1171,19.217,1611500.0
2010-12-07 09:40:00,25.01,25.12,24.98,25.0,1017100.0,19.2093,19.2938,19.1863,19.2016,1017100.0
2010-12-07 09:50:00,25.0,25.04,24.98,24.98,569600.0,19.2016,19.2324,19.1863,19.1863,569600.0
2010-12-07 10:00:00,24.99,24.99,24.9,24.96,803200.0,19.194,19.194,19.1248,19.1709,803200.0
2010-12-07 10:10:00,24.96,25.08,24.96,25.08,301200.0,19.1709,19.2631,19.1709,19.2631,301200.0
2010-12-07 10:20:00,25.08,25.08,25.02,25.03,330500.0,19.2631,19.2631,19.217,19.2247,330500.0
2010-12-07 10:30:00,25.03,25.03,24.97,25.01,683100.0,19.2247,19.2247,19.1786,19.2093,683100.0
2010-12-07 10:40:00,25.0,25.03,24.98,25.01,535300.0,19.2016,19.2247,19.1863,19.2093,535300.0
2010-12-07 10:50:00,25.01,25.05,24.99,24.99,335000.0,19.2093,19.24,19.194,19.194,335000.0
2010-12-07 11:00:00,24.99,25.0,24.97,24.98,305900.0,19.194,19.2016,19.1786,19.1863,305900.0
2010-12-07 11:10:00,24.99,25.05,24.99,25.04,354200.0,19.194,19.24,19.194,19.2324,354200.0
2010-12-07 11:20:00,25.04,25.06,25.0,25.04,959100.0,19.2324,19.2477,19.2016,19.2324,959100.0
2010-12-07 11:30:00,25.04,25.06,25.03,25.05,326400.0,19.2324,19.2477,19.2247,19.24,326400.0
2010-12-07 11:40:00,25.05,25.06,25.03,25.05,404500.0,19.24,19.2477,19.2247,19.24,404500.0
2010-12-07 11:50:00,25.05,25.15,25.05,25.15,475500.0,19.24,19.3168,19.24,19.3168,475500.0
2010-12-07 12:00:00,25.14,25.19,25.05,25.07,408700.0,19.3092,19.3476,19.24,19.2554,408700.0
2010-12-07 12:10:00,25.07,25.07,25.03,25.04,242000.0,19.2554,19.2554,19.2247,19.2324,242000.0
2010-12-07 12:20:00,25.03,25.06,25.03,25.06,96700.0,19.2247,19.2477,19.2247,19.2477,96700.0
2010-12-07 12:30:00,25.06,25.06,25.02,25.04,386100.0,19.2477,19.2477,19.217,19.2324,386100.0
2010-12-07 12:40:00,25.05,25.05,25.02,25.03,163800.0,19.24,19.24,19.217,19.2247,163800.0
2010-12-07 12:50:00,25.03,25.11,25.03,25.1,144500.0,19.2247,19.2861,19.2247,19.2784,144500.0
2010-12-07 13:00:00,25.09,25.17,25.09,25.12,817300.0,19.2708,19.3322,19.2708,19.2938,817300.0
2010-12-07 13:10:00,25.11,25.12,25.05,25.08,329200.0,19.2861,19.2938,19.24,19.2631,329200.0
2010-12-07 13:20:00,25.08,25.13,25.06,25.1,890600.0,19.2631,19.3015,19.2477,19.2784,890600.0
2010-12-07 13:30:00,25.11,25.15,25.1,25.15,243700.0,19.2861,19.3168,19.2784,19.3168,243700.0
2010-12-07 13:40:00,25.15,25.23,25.13,25.23,405800.0,19.3168,19.3783,19.3015,19.3783,405800.0
2010-12-07 13:50:00,25.23,25.27,25.19,25.23,601700.0,19.3783,19.409,19.3476,19.3783,601700.0
2010-12-07 14:00:00,25.22,25.22,25.17,25.17,194100.0,19.3706,19.3706,19.3322,19.3322,194100.0
2010-12-07 14:10:00,25.17,25.18,25.14,25.15,243000.0,19.3322,19.3399,19.3092,19.3168,243000.0
2010-12-07 14:20:00,25.15,25.17,25.13,25.15,365700.0,19.3168,19.3322,19.3015,19.3168,365700.0
2010-12-07 14:30:00,25.15,25.21,25.14,25.18,476700.0,19.3168,19.3629,19.3092,19.3399,476700.0
2010-12-07 14:40:00,25.19,25.22,25.16,25.18,759800.0,19.3476,19.3706,19.3245,19.3399,759800.0
2010-12-07 14:50:00,25.17,25.2,25.13,25.15,867100.0,19.3322,19.3552,19.3015,19.3168,867100.0
2010-12-07 15:00:00,25.14,25.17,25.08,25.09,521900.0,19.3092,19.3322,19.2631,19.2708,521900.0
2010-12-07 15:10:00,25.1,25.15,25.07,25.09,772500.0,19.2784,19.3168,19.2554,19.2708,772500.0
2010-12-07 15:20:00,25.1,25.18,25.06,25.17,884500.0,19.2784,19.3399,19.2477,19.3322,884500.0
2010-12-07 15:30:00,25.17,25.18,25.12,25.17,460700.0,19.3322,19.3399,19.2938,19.3322,460700.0
2010-12-07 15:40:00,25.17,25.18,25.08,25.13,949900.0,19.3322,19.3399,19.2631,19.3015,949900.0
2010-12-07 15:50:00,25.12,25.14,25.09,25.13,1784100.0,19.2938,19.3092,19.2708,19.3015,1784100.0
2010-12-08 09:30:00,25.09,25.33,25.06,25.32,664900.0,19.2708,19.4551,19.2477,19.4474,664900.0
2010-12-08 09:40:00,25.32,25.45,25.27,25.34,359300.0,19.4474,19.5473,19.409,19.4628,359300.0
2010-12-08 09:50:00,25.34,25.37,25.27,25.31,481500.0,19.4628,19.4858,19.409,19.4397,481500.0
2010-12-08 10:00:00,25.3,25.33,25.24,25.32,395600.0,19.4321,19.4551,19.386,19.4474,395600.0
2010-12-08 10:10:00,25.33,25.35,25.29,25.32,469500.0,19.4551,19.4705,19.4244,19.4474,469500.0
2010-12-08 10:20:00,25.32,25.37,25.28,25.37,427400.0,19.4474,19.4858,19.4167,19.4858,427400.0
2010-12-08 10:30:00,25.36,25.36,25.26,25.27,401100.0,19.4781,19.4781,19.4013,19.409,401100.0
2010-12-08 10:40:00,25.28,25.35,25.26,25.33,276700.0,19.4167,19.4705,19.4013,19.4551,276700.0
2010-12-08 10:50:00,25.33,25.41,25.33,25.36,315900.0,19.4551,19.5165,19.4551,19.4781,315900.0
2010-12-08 11:00:00,25.36,25.38,25.3,25.32,352900.0,19.4781,19.4935,19.4321,19.4474,352900.0
2010-12-08 11:10:00,25.32,25.39,25.31,25.34,258600.0,19.4474,19.5012,19.4397,19.4628,258600.0
2010-12-08 11:20:00,25.35,25.39,25.34,25.37,360200.0,19.4705,19.5012,19.4628,19.4858,360200.0
2010-12-08 11:30:00,25.37,25.38,25.35,25.36,446400.0,19.4858,19.4935,19.4705,19.4781,446400.0
2010-12-08 11:40:00,25.36,25.49,25.35,25.46,907200.0,19.4781,19.578,19.4705,19.5549,907200.0
2010-12-08 11:50:00,25.46,25.49,25.39,25.4,1118900.0,19.5549,19.578,19.5012,19.5089,1118900.0
2010-12-08 12:00:00,25.4,25.42,25.38,25.4,450600.0,19.5089,19.5242,19.4935,19.5089,450600.0
2010-12-08 12:10:00,25.39,25.44,25.39,25.43,707700.0,19.5012,19.5396,19.5012,19.5319,707700.0
2010-12-08 12:20:00,25.43,25.48,25.42,25.45,243500.0,19.5319,19.5703,19.5242,19.5473,243500.0
2010-12-08 12:30:00,25.45,25.45,25.41,25.41,314500.0,19.5473,19.5473,19.5165,19.5165,314500.0
2010-12-08 12:40:00,25.41,25.44,25.4,25.42,493900.0,19.5165,19.5396,19.5089,19.5242,493900.0
2010-12-08 12:50:00,25.42,25.45,25.42,25.44,214200.0,19.5242,19.5473,19.5242,19.5396,214200.0
2010-12-08 13:00:00,25.44,25.45,25.43,25.43,609200.0,19.5396,19.5473,19.5319,19.5319,609200.0
2010-12-08 13:10:00,25.43,25.5,25.43,25.49,408300.0,19.5319,19.5857,19.5319,19.578,408300.0
2010-12-08 13:20:00,25.5,25.57,25.49,25.54,350700.0,19.5857,19.6394,19.578,19.6164,350700.0
2010-12-08 13:30:00,25.54,25.55,25.48,25.48,538100.0,19.6164,19.6241,19.5703,19.5703,538100.0
2010-12-08 13:40:00,25.48,25.5,25.45,25.48,274500.0,19.5703,19.5857,19.5473,19.5703,274500.0
2010-12-08 13:50:00,25.48,25.53,25.48,25.51,155700.0,19.5703,19.6087,19.5703,19.5933,155700.0
2010-12-08 14:00:00,25.51,25.55,25.51,25.54,127800.0,19.5933,19.6241,19.5933,19.6164,127800.0
2010-12-08 14:10:00,25.55,25.59,25.54,25.59,185000.0,19.6241,19.6548,19.6164,19.6548,185000.0
2010-12-08 14:20:00,25.59,25.63,25.58,25.63,235900.0,19.6548,19.6855,19.6471,19.6855,235900.0
2010-12-08 14:30:00,25.63,25.67,25.62,25.66,192800.0,19.6855,19.7162,19.6778,19.7086,192800.0
2010-12-08 14:40:00,25.66,25.68,25.65,25.67,408400.0,19.7086,19.7239,19.7009,19.7162,408400.0
2010-12-08 14:50:00,25.67,25.69,25.66,25.67,254700.0,19.7162,19.7316,19.7086,19.7162,254700.0
2010-12-08 15:00:00,25.67,25.68,25.6,25.62,417600.0,19.7162,19.7239,19.6625,19.6778,417600.0
2010-12-08 15:10:00,25.61,25.62,25.5,25.52,387900.0,19.6702,19.6778,19.5857,19.601,387900.0
2010-12-08 15:20:00,25.52,25.61,25.52,25.61,294400.0,19.601,19.6702,19.601,19.6702,294400.0
2010-12-08 15:30:00,25.6,25.7,25.58,25.68,1053900.0,19.6625,19.7393,19.6471,19.7239,1053900.0
2010-12-08 15:40:00,25.68,25.69,25.61,25.66,929900.0,19.7239,19.7316,19.6702,19.7086,929900.0
2010-12-08 15:50:00,25.67,25.68,25.59,25.66,967900.0,19.7162,19.7239,19.6548,19.7086,967900.0
2010-12-09 09:30:00,25.71,25.8,25.28,25.29,1282600.0,19.747,19.8161,19.4167,19.4244,1282600.0
2010-12-09 09:40:00,25.3,25.5,25.23,25.31,1074600.0,19.4321,19.5857,19.3783,19.4397,1074600.0
2010-12-09 09:50:00,25.32,25.36,25.15,25.16,836800.0,19.4474,19.4781,19.3168,19.3245,836800.0
2010-12-09 10:00:00,25.17,25.23,25.1,25.13,938400.0,19.3322,19.3783,19.2784,19.3015,938400.0
2010-12-09 10:10:00,25.14,25.21,25.07,25.13,1610500.0,19.3092,19.3629,19.2554,19.3015,1610500.0
2010-12-09 10:20:00,25.12,25.14,24.97,25.03,971800.0,19.2938,19.3092,19.1786,19.2247,971800.0
2010-12-09 10:30:00,25.03,25.1,24.95,24.96,687100.0,19.2247,19.2784,19.1632,19.1709,687100.0
2010-12-09 10:40:00,24.97,25.07,24.92,25.05,1231300.0,19.1786,19.2554,19.1402,19.24,1231300.0
2010-12-09 10:50:00,25.05,25.07,24.97,25.01,740700.0,19.24,19.2554,19.1786,19.2093,740700.0
2010-12-09 11:00:00,25.01,25.06,25.0,25.03,617100.0,19.2093,19.2477,19.2016,19.2247,617100.0
2010-12-09 11:10:00,25.03,25.1,24.99,25.03,634600.0,19.2247,19.2784,19.194,19.2247,634600.0
2010-12-09 11:20:00,25.03,25.08,25.03,25.04,294200.0,19.2247,19.2631,19.2247,19.2324,294200.0
2010-12-09 11:30:00,25.04,25.05,24.98,25.0,639700.0,19.2324,19.24,19.1863,19.2016,639700.0
2010-12-09 11:40:00,25.01,25.01,24.95,24.98,285900.0,19.2093,19.2093,19.1632,19.1863,285900.0
2010-12-09 11:50:00,24.99,25.02,24.98,25.0,507400.0,19.194,19.217,19.1863,19.2016,507400.0
2010-12-09 12:00:00,25.01,25.11,25.0,25.09,1472900.0,19.2093,19.2861,19.2016,19.2708,1472900.0
2010-12-09 12:10:00,25.09,25.12,25.09,25.1,192000.0,19.2708,19.2938,19.2708,19.2784,192000.0
2010-12-09 12:20:00,25.11,25.17,25.1,25.14,581700.0,19.2861,19.3322,19.2784,19.3092,581700.0
2010-12-09 12:30:00,25.15,25.15,25.1,25.11,279200.0,19.3168,19.3168,19.2784,19.2861,279200.0
2010-12-09 12:40:00,25.11,25.15,25.09,25.14,364900.0,19.2861,19.3168,19.2708,19.3092,364900.0
2010-12-09 12:50:00,25.15,25.17,25.11,25.12,356600.0,19.3168,19.3322,19.2861,19.2938,356600.0
2010-12-09 13:00:00,25.11,25.13,25.09,25.12,270400.0,19.2861,19.3015,19.2708,19.2938,270400.0
2010-12-09 13:10:00,25.12,25.16,25.12,25.13,171000.0,19.2938,19.3245,19.2938,19.3015,171000.0
2010-12-09 13:20:00,25.13,25.14,25.11,25.12,76900.0,19.3015,19.3092,19.2861,19.2938,76900.0
2010-12-09 13:30:00,25.13,25.14,25.12,25.13,120000.0,19.3015,19.3092,19.2938,19.3015,120000.0
2010-12-09 13:40:00,25.12,25.18,25.12,25.15,170300.0,19.2938,19.3399,19.2938,19.3168,170300.0
2010-12-09 13:50:00,25.15,25.17,25.15,25.16,136100.0,19.3168,19.3322,19.3168,19.3245,136100.0
2010-12-09 14:00:00,25.16,25.16,25.09,25.09,392800.0,19.3245,19.3245,19.2708,19.2708,392800.0
2010-12-09 14:10:00,25.09,25.14,25.07,25.11,505900.0,19.2708,19.3092,19.2554,19.2861,505900.0
2010-12-09 14:20:00,25.11,25.12,25.09,25.09,237300.0,19.2861,19.2938,19.2708,19.2708,237300.0
2010-12-09 14:30:00,25.1,25.1,25.07,25.07,257300.0,19.2784,19.2784,19.2554,19.2554,257300.0
2010-12-09 14:40:00,25.07,25.09,25.04,25.08,351600.0,19.2554,19.2708,19.2324,19.2631,351600.0
2010-12-09 14:50:00,25.08,25.11,25.06,25.1,292100.0,19.2631,19.2861,19.2477,19.2784,292100.0
2010-12-09 15:00:00,25.1,25.11,25.09,25.09,253300.0,19.2784,19.2861,19.2708,19.2708,253300.0
2010-12-09 15:10:00,25.1,25.15,25.09,25.14,290900.0,19.2784,19.3168,19.2708,19.3092,290900.0
2010-12-09 15:20:00,25.15,25.15,25.09,25.14,432600.0,19.3168,19.3168,19.2708,19.3092,432600.0
2010-12-09 15:30:00,25.13,25.21,25.13,25.21,465800.0,19.3015,19.3629,19.3015,19.3629,465800.0
2010-12-09 15:40:00,25.21,25.28,25.2,25.22,1018100.0,19.3629,19.4167,19.3552,19.3706,1018100.0
2010-12-09 15:50:00,25.23,25.23,25.14,25.18,1209700.0,19.3783,19.3783,19.3092,19.3399,1209700.0
2010-12-10 09:30:00,25.19,25.38,25.17,25.26,399300.0,19.3476,19.4935,19.3322,19.4013,399300.0
2010-12-10 09:40:00,25.26,25.39,25.25,25.33,528800.0,19.4013,19.5012,19.3936,19.4551,528800.0
2010-12-10 09:50:00,25.32,25.43,25.28,25.39,1862400.0,19.4474,19.5319,19.4167,19.5012,1862400.0
2010-12-10 10:00:00,25.39,25.4,25.34,25.4,446000.0,19.5012,19.5089,19.4628,19.5089,446000.0
2010-12-10 10:10:00,25.4,25.42,25.33,25.36,597600.0,19.5089,19.5242,19.4551,19.4781,597600.0
2010-12-10 10:20:00,25.37,25.37,25.33,25.34,491900.0,19.4858,19.4858,19.4551,19.4628,491900.0
2010-12-10 10:30:00,25.35,25.35,25.22,25.23,494400.0,19.4705,19.4705,19.3706,19.3783,494400.0
2010-12-10 10:40:00,25.23,25.27,25.19,25.25,294100.0,19.3783,19.409,19.3476,19.3936,294100.0
2010-12-10 10:50:00,25.25,25.26,25.24,25.25,167400.0,19.3936,19.4013,19.386,19.3936,167400.0
2010-12-10 11:00:00,25.24,25.36,25.24,25.35,337200.0,19.386,19.4781,19.386,19.4705,337200.0
2010-12-10 11:10:00,25.35,25.4,25.35,25.38,294700.0,19.4705,19.5089,19.4705,19.4935,294700.0
2010-12-10 11:20:00,25.38,25.38,25.31,25.32,133300.0,19.4935,19.4935,19.4397,19.4474,133300.0
2010-12-10 11:30:00,25.32,25.36,25.31,25.35,193900.0,19.4474,19.4781,19.4397,19.4705,193900.0
2010-12-10 11:40:00,25.35,25.36,25.34,25.35,122400.0,19.4705,19.4781,19.4628,19.4705,122400.0
2010-12-10 11:50:00,25.34,25.45,25.34,25.44,356800.0,19.4628,19.5473,19.4628,19.5396,356800.0
2010-12-10 12:00:00,25.44,25.45,25.36,25.37,239600.0,19.5396,19.5473,19.4781,19.4858,239600.0
2010-12-10 12:10:00,25.37,25.38,25.34,25.35,119400.0,19.4858,19.4935,19.4628,19.4705,119400.0
2010-12-10 12:20:00,25.36,25.36,25.34,25.34,219100.0,19.4781,19.4781,19.4628,19.4628,219100.0
2010-12-10 12:30:00,25.34,25.39,25.33,25.35,211400.0,19.4628,19.5012,19.4551,19.4705,211400.0
2010-12-10 12:40:00,25.35,25.38,25.34,25.36,498200.0,19.4705,19.4935,19.4628,19.4781,498200.0
2010-12-10 12:50:00,25.35,25.36,25.34,25.34,106400.0,19.4705,19.4781,19.4628,19.4628,106400.0
2010-12-10 13:00:00,25.34,25.37,25.34,25.37,164500.0,19.4628,19.4858,19.4628,19.4858,164500.0
2010-12-10 13:10:00,25.36,25.41,25.35,25.39,157000.0,19.4781,19.5165,19.4705,19.5012,157000.0
2010-12-10 13:20:00,25.4,25.4,25.35,25.35,120500.0,19.5089,19.5089,19.4705,19.4705,120500.0
2010-12-10 13:30:00,25.36,25.37,25.34,25.34,233100.0,19.4781,19.4858,19.4628,19.4628,233100.0
2010-12-10 13:40:00,25.34,25.35,25.32,25.34,131200.0,19.4628,19.4705,19.4474,19.4628,131200.0
2010-12-10 13:50:00,25.34,25.35,25.33,25.35,328400.0,19.4628,19.4705,19.4551,19.4705,328400.0
2010-12-10 14:00:00,25.34,25.36,25.34,25.35,173700.0,19.4628,19.4781,19.4628,19.4705,173700.0
2010-12-10 14:10:00,25.34,25.36,25.34,25.35,254100.0,19.4628,19.4781,19.4628,19.4705,254100.0
2010-12-10 14:20:00,25.35,25.36,25.33,25.34,235100.0,19.4705,19.4781,19.4551,19.4628,235100.0
2010-12-10 14:30:00,25.33,25.33,25.31,25.33,217900.0,19.4551,19.4551,19.4397,19.4551,217900.0
2010-12-10 14:40:00,25.32,25.36,25.32,25.35,173800.0,19.4474,19.4781,19.4474,19.4705,173800.0
2010-12-10 14:50:00,25.35,25.36,25.29,25.3,379600.0,19.4705,19.4781,19.4244,19.4321,379600.0
2010-12-10 15:00:00,25.3,25.3,25.28,25.3,351500.0,19.4321,19.4321,19.4167,19.4321,351500.0
2010-12-10 15:10:00,25.3,25.3,25.23,25.25,468900.0,19.4321,19.4321,19.3783,19.3936,468900.0
2010-12-10 15:20:00,25.25,25.29,25.24,25.28,318700.0,19.3936,19.4244,19.386,19.4167,318700.0
2010-12-10 15:30:00,25.28,25.29,25.24,25.24,598000.0,19.4167,19.4244,19.386,19.386,598000.0
2010-12-10 15:40:00,25.24,25.28,25.21,25.22,1076500.0,19.386,19.4167,19.3629,19.3706,1076500.0
2010-12-10 15:50:00,25.23,25.27,25.2,25.22,1406000.0,19.3783,19.409,19.3552,19.3706,1406000.0
2010-12-13 09:30:00,25.12,25.4,25.12,25.28,1151000.0,19.2938,19.5089,19.2938,19.4167,1151000.0
2010-12-13 09:40:00,25.27,25.34,25.23,25.24,631600.0,19.409,19.4628,19.3783,19.386,631600.0
2010-12-13 09:50:00,25.24,25.25,25.11,25.12,818200.0,19.386,19.3936,19.2861,19.2938,818200.0
2010-12-13 10:00:00,25.12,25.17,25.12,25.12,372500.0,19.2938,19.3322,19.2938,19.2938,372500.0
2010-12-13 10:10:00,25.12,25.13,24.96,25.02,803800.0,19.2938,19.3015,19.1709,19.217,803800.0
2010-12-13 10:20:00,25.03,25.07,25.01,25.01,386400.0,19.2247,19.2554,19.2093,19.2093,386400.0
2010-12-13 10:30:00,25.02,25.12,25.01,25.12,443300.0,19.217,19.2938,19.2093,19.2938,443300.0
2010-12-13 10:40:00,25.12,25.16,25.09,25.15,291400.0,19.2938,19.3245,19.2708,19.3168,291400.0
2010-12-13 10:50:00,25.15,25.16,25.11,25.13,129800.0,19.3168,19.3245,19.2861,19.3015,129800.0
2010-12-13 11:00:00,25.13,25.13,25.08,25.09,305000.0,19.3015,19.3015,19.2631,19.2708,305000.0
2010-12-13 11:10:00,25.08,25.11,25.03,25.08,231000.0,19.2631,19.2861,19.2247,19.2631,231000.0
2010-12-13 11:20:00,25.08,25.08,24.99,25.01,298700.0,19.2631,19.2631,19.194,19.2093,298700.0
2010-12-13 11:30:00,25.01,25.05,25.0,25.02,247600.0,19.2093,19.24,19.2016,19.217,247600.0
2010-12-13 11:40:00,25.02,25.07,25.02,25.05,154400.0,19.217,19.2554,19.217,19.24,154400.0
2010-12-13 11:50:00,25.06,25.11,25.03,25.06,510600.0,19.2477,19.2861,19.2247,19.2477,510600.0
2010-12-13 12:00:00,25.06,25.14,25.06,25.13,404400.0,19.2477,19.3092,19.2477,19.3015,404400.0
2010-12-13 12:10:00,25.13,25.14,25.08,25.09,199100.0,19.3015,19.3092,19.2631,19.2708,199100.0
2010-12-13 12:20:00,25.09,25.14,25.09,25.11,221900.0,19.2708,19.3092,19.2708,19.2861,221900.0
2010-12-13 12:30:00,25.11,25.12,25.09,25.09,277100.0,19.2861,19.2938,19.2708,19.2708,277100.0
2010-12-13 12:40:00,25.09,25.1,25.08,25.09,203700.0,19.2708,19.2784,19.2631,19.2708,203700.0
2010-12-13 12:50:00,25.09,25.12,25.08,25.08,192300.0,19.2708,19.2938,19.2631,19.2631,192300.0
2010-12-13 13:00:00,25.09,25.09,25.06,25.07,363200.0,19.2708,19.2708,19.2477,19.2554,363200.0
2010-12-13 13:10:00,25.07,25.09,25.06,25.08,437200.0,19.2554,19.2708,19.2477,19.2631,437200.0
2010-12-13 13:20:00,25.08,25.09,25.07,25.08,156300.0,19.2631,19.2708,19.2554,19.2631,156300.0
2010-12-13 13:30:00,25.09,25.09,25.06,25.06,327200.0,19.2708,19.2708,19.2477,19.2477,327200.0
2010-12-13 13:40:00,25.07,25.08,25.06,25.07,213200.0,19.2554,19.2631,19.2477,19.2554,213200.0
2010-12-13 13:50:00,25.06,25.07,25.05,25.06,337700.0,19.2477,19.2554,19.24,19.2477,337700.0
2010-12-13 14:00:00,25.07,25.07,25.06,25.06,136100.0,19.2554,19.2554,19.2477,19.2477,136100.0
2010-12-13 14:10:00,25.06,25.11,25.06,25.09,358300.0,19.2477,19.2861,19.2477,19.2708,358300.0
2010-12-13 14:20:00,25.09,25.1,25.07,25.07,196100.0,19.2708,19.2784,19.2554,19.2554,196100.0
2010-12-13 14:30:00,25.08,25.15,25.07,25.15,459500.0,19.2631,19.3168,19.2554,19.3168,459500.0
2010-12-13 14:40:00,25.15,25.15,25.11,25.11,352400.0,19.3168,19.3168,19.2861,19.2861,352400.0
2010-12-13 14:50:00,25.11,25.13,25.1,25.1,389500.0,19.2861,19.3015,19.2784,19.2784,389500.0
2010-12-13 15:00:00,25.1,25.14,25.09,25.11,323200.0,19.2784,19.3092,19.2708,19.2861,323200.0
2010-12-13 15:10:00,25.1,25.12,25.09,25.09,494700.0,19.2784,19.2938,19.2708,19.2708,494700.0
2010-12-13 15:20:00,25.09,25.14,25.09,25.11,257800.0,19.2708,19.3092,19.2708,19.2861,257800.0
2010-12-13 15:30:00,25.12,25.13,25.08,25.13,509800.0,19.2938,19.3015,19.2631,19.3015,509800.0
2010-12-13 15:40:00,25.13,25.13,25.03,25.04,709500.0,19.3015,19.3015,19.2247,19.2324,709500.0
2010-12-13 15:50:00,25.05,25.06,25.0,25.01,881800.0,19.24,19.2477,19.2016,19.2093,881800.0
2010-12-14 09:30:00,24.9,25.19,24.86,25.1,1061700.0,19.1248,19.3476,19.0941,19.2784,1061700.0
2010-12-14 09:40:00,25.1,25.16,25.05,25.06,630800.0,19.2784,19.3245,19.24,19.2477,630800.0
2010-12-14 09:50:00,25.06,25.06,24.94,24.99,638900.0,19.2477,19.2477,19.1555,19.194,638900.0
2010-12-14 10:00:00,24.98,25.04,24.98,25.0,697900.0,19.1863,19.2324,19.1863,19.2016,697900.0
2010-12-14 10:10:00,25.01,25.01,24.95,25.01,438600.0,19.2093,19.2093,19.1632,19.2093,438600.0
2010-12-14 10:20:00,25.0,25.03,25.0,25.0,299800.0,19.2016,19.2247,19.2016,19.2016,299800.0
2010-12-14 10:30:00,25.0,25.02,24.99,25.0,356900.0,19.2016,19.217,19.194,19.2016,356900.0
2010-12-14 10:40:00,25.0,25.01,24.99,25.0,309100.0,19.2016,19.2093,19.194,19.2016,309100.0
2010-12-14 10:50:00,24.99,25.09,24.99,25.05,350900.0,19.194,19.2708,19.194,19.24,350900.0
2010-12-14 11:00:00,25.05,25.06,25.01,25.01,324100.0,19.24,19.2477,19.2093,19.2093,324100.0
2010-12-14 11:10:00,25.01,25.02,24.99,25.0,285600.0,19.2093,19.217,19.194,19.2016,285600.0
2010-12-14 11:20:00,25.0,25.02,24.99,25.01,273900.0,19.2016,19.217,19.194,19.2093,273900.0
2010-12-14 11:30:00,25.01,25.05,24.99,25.01,313000.0,19.2093,19.24,19.194,19.2093,313000.0
2010-12-14 11:40:00,25.0,25.01,25.0,25.0,218300.0,19.2016,19.2093,19.2016,19.2016,218300.0
2010-12-14 11:50:00,25.0,25.02,24.99,25.01,228100.0,19.2016,19.217,19.194,19.2093,228100.0
2010-12-14 12:00:00,25.01,25.03,25.0,25.03,250200.0,19.2093,19.2247,19.2016,19.2247,250200.0
2010-12-14 12:10:00,25.02,25.03,25.0,25.0,359800.0,19.217,19.2247,19.2016,19.2016,359800.0
2010-12-14 12:20:00,25.0,25.02,24.99,24.99,470900.0,19.2016,19.217,19.194,19.194,470900.0
2010-12-14 12:30:00,24.99,25.0,24.99,25.0,198000.0,19.194,19.2016,19.194,19.2016,198000.0
2010-12-14 12:40:00,25.0,25.01,24.97,25.0,268700.0,19.2016,19.2093,19.1786,19.2016,268700.0
2010-12-14 12:50:00,25.0,25.05,24.99,25.02,237300.0,19.2016,19.24,19.194,19.217,237300.0
2010-12-14 13:00:00,25.01,25.02,24.99,25.0,349900.0,19.2093,19.217,19.194,19.2016,349900.0
2010-12-14 13:10:00,25.0,25.12,25.0,25.12,350700.0,19.2016,19.2938,19.2016,19.2938,350700.0
2010-12-14 13:20:00,25.11,25.15,25.11,25.15,163700.0,19.2861,19.3168,19.2861,19.3168,163700.0
2010-12-14 13:30:00,25.15,25.18,25.15,25.18,155400.0,19.3168,19.3399,19.3168,19.3399,155400.0
2010-12-14 13:40:00,25.18,25.24,25.17,25.24,252400.0,19.3399,19.386,19.3322,19.386,252400.0
2010-12-14 13:50:00,25.24,25.24,25.2,25.2,93800.0,19.386,19.386,19.3552,19.3552,93800.0
2010-12-14 14:00:00,25.21,25.21,25.17,25.19,269300.0,19.3629,19.3629,19.3322,19.3476,269300.0
2010-12-14 14:10:00,25.18,25.21,25.16,25.19,335400.0,19.3399,19.3629,19.3245,19.3476,335400.0
2010-12-14 14:20:00,25.19,25.2,25.12,25.14,337300.0,19.3476,19.3552,19.2938,19.3092,337300.0
2010-12-14 14:30:00,25.14,25.17,25.12,25.13,333400.0,19.3092,19.3322,19.2938,19.3015,333400.0
2010-12-14 14:40:00,25.13,25.15,25.07,25.15,311000.0,19.3015,19.3168,19.2554,19.3168,311000.0
2010-12-14 14:50:00,25.15,25.2,25.12,25.2,251800.0,19.3168,19.3552,19.2938,19.3552,251800.0
2010-12-14 15:00:00,25.21,25.24,25.18,25.19,276200.0,19.3629,19.386,19.3399,19.3476,276200.0
2010-12-14 15:10:00,25.18,25.2,25.16,25.17,216800.0,19.3399,19.3552,19.3245,19.3322,216800.0
2010-12-14 15:20:00,25.17,25.17,25.08,25.09,739000.0,19.3322,19.3322,19.2631,19.2708,739000.0
2010-12-14 15:30:00,25.08,25.1,25.01,25.02,562800.0,19.2631,19.2784,19.2093,19.217,562800.0
2010-12-14 15:40:00,25.01,25.08,25.0,25.02,1102900.0,19.2093,19.2631,19.2016,19.217,1102900.0
2010-12-14 15:50:00,25.02,25.11,25.01,25.11,1371400.0,19.217,19.2861,19.2093,19.2861,1371400.0
2010-12-15 09:30:00,25.12,25.19,25.12,25.17,491100.0,19.2938,19.3476,19.2938,19.3322,491100.0
2010-12-15 09:40:00,25.17,25.22,25.14,25.2,1093500.0,19.3322,19.3706,19.3092,19.3552,1093500.0
2010-12-15 09:50:00,25.19,25.24,25.16,25.2,982300.0,19.3476,19.386,19.3245,19.3552,982300.0
2010-12-15 10:00:00,25.22,25.35,25.22,25.27,683500.0,19.3706,19.4705,19.3706,19.409,683500.0
2010-12-15 10:10:00,25.28,25.31,25.23,25.25,446300.0,19.4167,19.4397,19.3783,19.3936,446300.0
2010-12-15 10:20:00,25.24,25.27,25.23,25.25,301500.0,19.386,19.409,19.3783,19.3936,301500.0
2010-12-15 10:30:00,25.25,25.28,25.22,25.25,552500.0,19.3936,19.4167,19.3706,19.3936,552500.0
2010-12-15 10:40:00,25.26,25.27,25.23,25.27,388000.0,19.4013,19.409,19.3783,19.409,388000.0
2010-12-15 10:50:00,25.27,25.34,25.26,25.34,237500.0,19.409,19.4628,19.4013,19.4628,237500.0
2010-12-15 11:00:00,25.34,25.39,25.31,25.33,504800.0,19.4628,19.5012,19.4397,19.4551,504800.0
2010-12-15 11:10:00,25.34,25.38,25.31,25.35,407200.0,19.4628,19.4935,19.4397,19.4705,407200.0
2010-12-15 11:20:00,25.34,25.35,25.33,25.34,200400.0,19.4628,19.4705,19.4551,19.4628,200400.0
2010-12-15 11:30:00,25.34,25.35,25.26,25.27,850400.0,19.4628,19.4705,19.4013,19.409,850400.0
2010-12-15 11:40:00,25.26,25.27,25.21,25.23,498900.0,19.4013,19.409,19.3629,19.3783,498900.0
2010-12-15 11:50:00,25.23,25.27,25.22,25.26,208700.0,19.3783,19.409,19.3706,19.4013,208700.0
2010-12-15 12:00:00,25.25,25.26,25.24,25.24,100500.0,19.3936,19.4013,19.386,19.386,100500.0
2010-12-15 12:10:00,25.24,25.26,25.22,25.23,251300.0,19.386,19.4013,19.3706,19.3783,251300.0
2010-12-15 12:20:00,25.24,25.32,25.24,25.3,101900.0,19.386,19.4474,19.386,19.4321,101900.0
2010-12-15 12:30:00,25.31,25.31,25.22,25.22,154900.0,19.4397,19.4397,19.3706,19.3706,154900.0
2010-12-15 12:40:00,25.23,25.23,25.18,25.2,206000.0,19.3783,19.3783,19.3399,19.3552,206000.0
2010-12-15 12:50:00,25.2,25.22,25.18,25.2,228600.0,19.3552,19.3706,19.3399,19.3552,228600.0
2010-12-15 13:00:00,25.19,25.23,25.18,25.22,109600.0,19.3476,19.3783,19.3399,19.3706,109600.0
2010-12-15 13:10:00,25.23,25.23,25.21,25.21,86600.0,19.3783,19.3783,19.3629,19.3629,86600.0
2010-12-15 13:20:00,25.22,25.22,25.19,25.2,224200.0,19.3706,19.3706,19.3476,19.3552,224200.0
2010-12-15 13:30:00,25.2,25.25,25.2,25.23,437500.0,19.3552,19.3936,19.3552,19.3783,437500.0
2010-12-15 13:40:00,25.23,25.26,25.21,25.26,219400.0,19.3783,19.4013,19.3629,19.4013,219400.0
2010-12-15 13:50:00,25.25,25.28,25.23,25.26,181200.0,19.3936,19.4167,19.3783,19.4013,181200.0
2010-12-15 14:00:00,25.26,25.28,25.25,25.26,173500.0,19.4013,19.4167,19.3936,19.4013,173500.0
2010-12-15 14:10:00,25.26,25.28,25.24,25.27,222600.0,19.4013,19.4167,19.386,19.409,222600.0
2010-12-15 14:20:00,25.26,25.27,25.18,25.19,155600.0,19.4013,19.409,19.3399,19.3476,155600.0
2010-12-15 14:30:00,25.18,25.19,25.13,25.18,372200.0,19.3399,19.3476,19.3015,19.3399,372200.0
2010-12-15 14:40:00,25.18,25.22,25.16,25.19,287300.0,19.3399,19.3706,19.3245,19.3476,287300.0
2010-12-15 14:50:00,25.18,25.18,25.05,25.07,588900.0,19.3399,19.3399,19.24,19.2554,588900.0
2010-12-15 15:00:00,25.07,25.12,25.04,25.08,415700.0,19.2554,19.2938,19.2324,19.2631,415700.0
2010-12-15 15:10:00,25.08,25.2,25.07,25.19,245600.0,19.2631,19.3552,19.2554,19.3476,245600.0
2010-12-15 15:20:00,25.19,25.22,25.18,25.19,366200.0,19.3476,19.3706,19.3399,19.3476,366200.0
2010-12-15 15:30:00,25.19,25.27,25.17,25.25,230800.0,19.3476,19.409,19.3322,19.3936,230800.0
2010-12-15 15:40:00,25.25,25.27,25.17,25.17,342700.0,19.3936,19.409,19.3322,19.3322,342700.0
2010-12-15 15:50:00,25.17,25.19,25.14,25.18,764300.0,19.3322,19.3476,19.3092,19.3399,764300.0
2010-12-16 09:30:00,25.14,25.4,25.14,25.34,446600.0,19.3092,19.5089,19.3092,19.4628,446600.0
2010-12-16 09:40:00,25.34,25.38,25.3,25.34,344400.0,19.4628,19.4935,19.4321,19.4628,344400.0
2010-12-16 09:50:00,25.34,25.34,25.25,25.28,255400.0,19.4628,19.4628,19.3936,19.4167,255400.0
2010-12-16 10:00:00,25.26,25.35,25.25,25.35,493700.0,19.4013,19.4705,19.3936,19.4705,493700.0
2010-12-16 10:10:00,25.36,25.36,25.28,25.3,281900.0,19.4781,19.4781,19.4167,19.4321,281900.0
2010-12-16 10:20:00,25.31,25.35,25.3,25.3,121800.0,19.4397,19.4705,19.4321,19.4321,121800.0
2010-12-16 10:30:00,25.3,25.35,25.3,25.33,113000.0,19.4321,19.4705,19.4321,19.4551,113000.0
2010-12-16 10:40:00,25.33,25.34,25.3,25.3,176300.0,19.4551,19.4628,19.4321,19.4321,176300.0
2010-12-16 10:50:00,25.31,25.31,25.24,25.26,291800.0,19.4397,19.4397,19.386,19.4013,291800.0
2010-12-16 11:00:00,25.26,25.27,25.17,25.18,391500.0,19.4013,19.409,19.3322,19.3399,391500.0
2010-12-16 11:10:00,25.19,25.33,25.18,25.3,300900.0,19.3476,19.4551,19.3399,19.4321,300900.0
2010-12-16 11:20:00,25.31,25.37,25.3,25.36,130600.0,19.4397,19.4858,19.4321,19.4781,130600.0
2010-12-16 11:30:00,25.36,25.45,25.36,25.44,295800.0,19.4781,19.5473,19.4781,19.5396,295800.0
2010-12-16 11:40:00,25.44,25.45,25.39,25.4,156000.0,19.5396,19.5473,19.5012,19.5089,156000.0
2010-12-16 11:50:00,25.4,25.41,25.35,25.35,170500.0,19.5089,19.5165,19.4705,19.4705,170500.0
2010-12-16 12:00:00,25.36,25.39,25.36,25.37,186500.0,19.4781,19.5012,19.4781,19.4858,186500.0
2010-12-16 12:10:00,25.38,25.39,25.38,25.39,106100.0,19.4935,19.5012,19.4935,19.5012,106100.0
2010-12-16 12:20:00,25.39,25.42,25.38,25.41,121900.0,19.5012,19.5242,19.4935,19.5165,121900.0
2010-12-16 12:30:00,25.42,25.44,25.41,25.43,110600.0,19.5242,19.5396,19.5165,19.5319,110600.0
2010-12-16 12:40:00,25.43,25.49,25.43,25.47,179300.0,19.5319,19.578,19.5319,19.5626,179300.0
2010-12-16 12:50:00,25.47,25.5,25.46,25.49,129000.0,19.5626,19.5857,19.5549,19.578,129000.0
2010-12-16 13:00:00,25.49,25.5,25.37,25.38,249900.0,19.578,19.5857,19.4858,19.4935,249900.0
2010-12-16 13:10:00,25.38,25.41,25.37,25.4,198900.0,19.4935,19.5165,19.4858,19.5089,198900.0
2010-12-16 13:20:00,25.4,25.4,25.34,25.39,266900.0,19.5089,19.5089,19.4628,19.5012,266900.0
2010-12-16 13:30:00,25.39,25.39,25.33,25.36,194400.0,19.5012,19.5012,19.4551,19.4781,194400.0
2010-12-16 13:40:00,25.36,25.42,25.36,25.39,111700.0,19.4781,19.5242,19.4781,19.5012,111700.0
2010-12-16 13:50:00,25.39,25.41,25.34,25.34,124600.0,19.5012,19.5165,19.4628,19.4628,124600.0
2010-12-16 14:00:00,25.34,25.38,25.33,25.34,182000.0,19.4628,19.4935,19.4551,19.4628,182000.0
2010-12-16 14:10:00,25.34,25.38,25.34,25.36,110500.0,19.4628,19.4935,19.4628,19.4781,110500.0
2010-12-16 14:20:00,25.36,25.37,25.33,25.34,174400.0,19.4781,19.4858,19.4551,19.4628,174400.0
2010-12-16 14:30:00,25.34,25.37,25.33,25.33,205800.0,19.4628,19.4858,19.4551,19.4551,205800.0
2010-12-16 14:40:00,25.34,25.37,25.33,25.36,166400.0,19.4628,19.4858,19.4551,19.4781,166400.0
2010-12-16 14:50:00,25.36,25.36,25.34,25.35,194200.0,19.4781,19.4781,19.4628,19.4705,194200.0
2010-12-16 15:00:00,25.36,25.44,25.35,25.43,208600.0,19.4781,19.5396,19.4705,19.5319,208600.0
2010-12-16 15:10:00,25.43,25.46,25.4,25.43,208600.0,19.5319,19.5549,19.5089,19.5319,208600.0
2010-12-16 15:20:00,25.43,25.48,25.42,25.48,279000.0,19.5319,19.5703,19.5242,19.5703,279000.0
2010-12-16 15:30:00,25.48,25.5,25.43,25.5,458200.0,19.5703,19.5857,19.5319,19.5857,458200.0
2010-12-16 15:40:00,25.5,25.5,25.42,25.42,283200.0,19.5857,19.5857,19.5242,19.5242,283200.0
2010-12-16 15:50:00,25.42,25.46,25.42,25.45,685600.0,19.5242,19.5549,19.5242,19.5473,685600.0
2010-12-17 09:30:00,25.5,25.57,25.46,25.56,2246600.0,19.5857,19.6394,19.5549,19.6317,2246600.0
2010-12-17 09:40:00,25.55,25.62,25.53,25.6,312300.0,19.6241,19.6778,19.6087,19.6625,312300.0
2010-12-17 09:50:00,25.6,25.6,25.54,25.54,257900.0,19.6625,19.6625,19.6164,19.6164,257900.0
2010-12-17 10:00:00,25.54,25.55,25.47,25.49,333500.0,19.6164,19.6241,19.5626,19.578,333500.0
2010-12-17 10:10:00,25.49,25.51,25.47,25.49,306400.0,19.578,19.5933,19.5626,19.578,306400.0
2010-12-17 10:20:00,25.48,25.57,25.48,25.55,276400.0,19.5703,19.6394,19.5703,19.6241,276400.0
2010-12-17 10:30:00,25.55,25.63,25.54,25.62,197300.0,19.6241,19.6855,19.6164,19.6778,197300.0
2010-12-17 10:40:00,25.62,25.65,25.55,25.55,338500.0,19.6778,19.7009,19.6241,19.6241,338500.0
2010-12-17 10:50:00,25.56,25.57,25.46,25.49,443400.0,19.6317,19.6394,19.5549,19.578,443400.0
2010-12-17 11:00:00,25.49,25.49,25.46,25.46,292000.0,19.578,19.578,19.5549,19.5549,292000.0
2010-12-17 11:10:00,25.47,25.49,25.43,25.48,334200.0,19.5626,19.578,19.5319,19.5703,334200.0
2010-12-17 11:20:00,25.48,25.52,25.48,25.49,547200.0,19.5703,19.601,19.5703,19.578,547200.0
2010-12-17 11:30:00,25.49,25.58,25.49,25.58,181000.0,19.578,19.6471,19.578,19.6471,181000.0
2010-12-17 11:40:00,25.57,25.61,25.51,25.51,211500.0,19.6394,19.6702,19.5933,19.5933,211500.0
2010-12-17 11:50:00,25.51,25.53,25.49,25.5,144300.0,19.5933,19.6087,19.578,19.5857,144300.0
2010-12-17 12:00:00,25.5,25.55,25.49,25.53,146600.0,19.5857,19.6241,19.578,19.6087,146600.0
2010-12-17 12:10:00,25.53,25.56,25.51,25.51,272400.0,19.6087,19.6317,19.5933,19.5933,272400.0
2010-12-17 12:20:00,25.51,25.52,25.48,25.49,265600.0,19.5933,19.601,19.5703,19.578,265600.0
2010-12-17 12:30:00,25.49,25.51,25.48,25.49,155800.0,19.578,19.5933,19.5703,19.578,155800.0
2010-12-17 12:40:00,25.49,25.5,25.47,25.48,134800.0,19.578,19.5857,19.5626,19.5703,134800.0
2010-12-17 12:50:00,25.49,25.5,25.47,25.49,162200.0,19.578,19.5857,19.5626,19.578,162200.0
2010-12-17 13:00:00,25.49,25.55,25.48,25.55,252800.0,19.578,19.6241,19.5703,19.6241,252800.0
2010-12-17 13:10:00,25.55,25.65,25.54,25.65,183100.0,19.6241,19.7009,19.6164,19.7009,183100.0
2010-12-17 13:20:00,25.64,25.65,25.55,25.58,260500.0,19.6932,19.7009,19.6241,19.6471,260500.0
2010-12-17 13:30:00,25.58,25.58,25.49,25.49,264400.0,19.6471,19.6471,19.578,19.578,264400.0
2010-12-17 13:40:00,25.5,25.54,25.49,25.5,282200.0,19.5857,19.6164,19.578,19.5857,282200.0
2010-12-17 13:50:00,25.49,25.5,25.46,25.47,188100.0,19.578,19.5857,19.5549,19.5626,188100.0
2010-12-17 14:00:00,25.48,25.48,25.42,25.47,550600.0,19.5703,19.5703,19.5242,19.5626,550600.0
2010-12-17 14:10:00,25.47,25.48,25.43,25.43,200400.0,19.5626,19.5703,19.5319,19.5319,200400.0
2010-12-17 14:20:00,25.43,25.45,25.41,25.45,216100.0,19.5319,19.5473,19.5165,19.5473,216100.0
2010-12-17 14:30:00,25.44,25.45,25.39,25.4,232500.0,19.5396,19.5473,19.5012,19.5089,232500.0
2010-12-17 14:40:00,25.41,25.41,25.37,25.38,351800.0,19.5165,19.5165,19.4858,19.4935,351800.0
2010-12-17 14:50:00,25.38,25.4,25.37,25.37,622200.0,19.4935,19.5089,19.4858,19.4858,622200.0
2010-12-17 15:00:00,25.37,25.38,25.32,25.32,379500.0,19.4858,19.4935,19.4474,19.4474,379500.0
2010-12-17 15:10:00,25.32,25.35,25.3,25.34,304000.0,19.4474,19.4705,19.4321,19.4628,304000.0
2010-12-17 15:20:00,25.34,25.35,25.32,25.33,349600.0,19.4628,19.4705,19.4474,19.4551,349600.0
2010-12-17 15:30:00,25.34,25.39,25.28,25.29,582700.0,19.4628,19.5012,19.4167,19.4244,582700.0
2010-12-17 15:40:00,25.29,25.32,25.22,25.22,1391900.0,19.4244,19.4474,19.3706,19.3706,1391900.0
2010-12-17 15:50:00,25.22,25.23,25.16,25.17,2438100.0,19.3706,19.3783,19.3245,19.3322,2438100.0
2010-12-20 09:30:00,25.23,25.29,25.17,25.27,416700.0,19.3783,19.4244,19.3322,19.409,416700.0
2010-12-20 09:40:00,25.27,25.29,25.2,25.28,275900.0,19.409,19.4244,19.3552,19.4167,275900.0
2010-12-20 09:50:00,25.29,25.35,25.28,25.34,443900.0,19.4244,19.4705,19.4167,19.4628,443900.0
2010-12-20 10:00:00,25.34,25.36,25.32,25.33,301600.0,19.4628,19.4781,19.4474,19.4551,301600.0
2010-12-20 10:10:00,25.32,25.34,25.26,25.33,299600.0,19.4474,19.4628,19.4013,19.4551,299600.0
2010-12-20 10:20:00,25.33,25.33,25.29,25.31,352800.0,19.4551,19.4551,19.4244,19.4397,352800.0
2010-12-20 10:30:00,25.31,25.32,25.26,25.28,433500.0,19.4397,19.4474,19.4013,19.4167,433500.0
2010-12-20 10:40:00,25.28,25.3,25.25,25.27,172100.0,19.4167,19.4321,19.3936,19.409,172100.0
2010-12-20 10:50:00,25.28,25.29,25.26,25.27,114000.0,19.4167,19.4244,19.4013,19.409,114000.0
2010-12-20 11:00:00,25.26,25.27,25.23,25.25,280700.0,19.4013,19.409,19.3783,19.3936,280700.0
2010-12-20 11:10:00,25.25,25.3,25.22,25.29,448900.0,19.3936,19.4321,19.3706,19.4244,448900.0
2010-12-20 11:20:00,25.29,25.35,25.28,25.35,512700.0,19.4244,19.4705,19.4167,19.4705,512700.0
2010-12-20 11:30:00,25.35,25.35,25.29,25.32,228700.0,19.4705,19.4705,19.4244,19.4474,228700.0
2010-12-20 11:40:00,25.32,25.33,25.29,25.3,189200.0,19.4474,19.4551,19.4244,19.4321,189200.0
2010-12-20 11:50:00,25.3,25.31,25.29,25.29,85000.0,19.4321,19.4397,19.4244,19.4244,85000.0
2010-12-20 12:00:00,25.29,25.35,25.29,25.34,280400.0,19.4244,19.4705,19.4244,19.4628,280400.0
2010-12-20 12:10:00,25.34,25.37,25.34,25.37,196100.0,19.4628,19.4858,19.4628,19.4858,196100.0
2010-12-20 12:20:00,25.36,25.45,25.36,25.45,243100.0,19.4781,19.5473,19.4781,19.5473,243100.0
2010-12-20 12:30:00,25.46,25.47,25.41,25.43,183100.0,19.5549,19.5626,19.5165,19.5319,183100.0
2010-12-20 12:40:00,25.43,25.52,25.42,25.5,427600.0,19.5319,19.601,19.5242,19.5857,427600.0
2010-12-20 12:50:00,25.51,25.59,25.5,25.58,231000.0,19.5933,19.6548,19.5857,19.6471,231000.0
2010-12-20 13:00:00,25.57,25.63,25.57,25.58,344500.0,19.6394,19.6855,19.6394,19.6471,344500.0
2010-12-20 13:10:00,25.58,25.61,25.57,25.6,204100.0,19.6471,19.6702,19.6394,19.6625,204100.0
2010-12-20 13:20:00,25.6,25.6,25.58,25.58,183600.0,19.6625,19.6625,19.6471,19.6471,183600.0
2010-12-20 13:30:00,25.58,25.59,25.54,25.57,216800.0,19.6471,19.6548,19.6164,19.6394,216800.0
2010-12-20 13:40:00,25.57,25.57,25.54,25.54,57800.0,19.6394,19.6394,19.6164,19.6164,57800.0
2010-12-20 13:50:00,25.55,25.58,25.53,25.57,255100.0,19.6241,19.6471,19.6087,19.6394,255100.0
2010-12-20 14:00:00,25.56,25.65,25.56,25.64,278000.0,19.6317,19.7009,19.6317,19.6932,278000.0
2010-12-20 14:10:00,25.64,25.69,25.64,25.67,283700.0,19.6932,19.7316,19.6932,19.7162,283700.0
2010-12-20 14:20:00,25.66,25.72,25.64,25.64,426800.0,19.7086,19.7546,19.6932,19.6932,426800.0
2010-12-20 14:30:00,25.64,25.66,25.58,25.58,436400.0,19.6932,19.7086,19.6471,19.6471,436400.0
2010-12-20 14:40:00,25.59,25.59,25.54,25.56,353600.0,19.6548,19.6548,19.6164,19.6317,353600.0
2010-12-20 14:50:00,25.56,25.6,25.53,25.57,243200.0,19.6317,19.6625,19.6087,19.6394,243200.0
2010-12-20 15:00:00,25.57,25.59,25.55,25.58,215500.0,19.6394,19.6548,19.6241,19.6471,215500.0
2010-12-20 15:10:00,25.58,25.61,25.58,25.61,201100.0,19.6471,19.6702,19.6471,19.6702,201100.0
2010-12-20 15:20:00,25.6,25.63,25.59,25.6,382900.0,19.6625,19.6855,19.6548,19.6625,382900.0
2010-12-20 15:30:00,25.6,25.67,25.6,25.67,750300.0,19.6625,19.7162,19.6625,19.7162,750300.0
2010-12-20 15:40:00,25.66,25.67,25.54,25.55,583900.0,19.7086,19.7162,19.6164,19.6241,583900.0
2010-12-20 15:50:00,25.55,25.61,25.54,25.57,961100.0,19.6241,19.6702,19.6164,19.6394,961100.0
2010-12-21 09:30:00,25.66,25.77,25.65,25.7,325300.0,19.7086,19.793,19.7009,19.7393,325300.0
2010-12-21 09:40:00,25.71,25.84,25.66,25.83,345600.0,19.747,19.8468,19.7086,19.8391,345600.0
2010-12-21 09:50:00,25.82,25.83,25.7,25.76,253400.0,19.8314,19.8391,19.7393,19.7854,253400.0
2010-12-21 10:00:00,25.76,25.83,25.75,25.77,210900.0,19.7854,19.8391,19.7777,19.793,210900.0
2010-12-21 10:10:00,25.76,25.77,25.72,25.77,201600.0,19.7854,19.793,19.7546,19.793,201600.0
2010-12-21 10:20:00,25.76,25.78,25.74,25.75,178000.0,19.7854,19.8007,19.77,19.7777,178000.0
2010-12-21 10:30:00,25.75,25.76,25.68,25.7,311300.0,19.7777,19.7854,19.7239,19.7393,311300.0
2010-12-21 10:40:00,25.71,25.71,25.66,25.67,187000.0,19.747,19.747,19.7086,19.7162,187000.0
2010-12-21 10:50:00,25.67,25.74,25.66,25.7,268800.0,19.7162,19.77,19.7086,19.7393,268800.0
2010-12-21 11:00:00,25.69,25.71,25.68,25.71,164400.0,19.7316,19.747,19.7239,19.747,164400.0
2010-12-21 11:10:00,25.7,25.73,25.69,25.73,101200.0,19.7393,19.7623,19.7316,19.7623,101200.0
2010-12-21 11:20:00,25.73,25.75,25.71,25.73,134400.0,19.7623,19.7777,19.747,19.7623,134400.0
2010-12-21 11:30:00,25.73,25.78,25.72,25.77,117800.0,19.7623,19.8007,19.7546,19.793,117800.0
2010-12-21 11:40:00,25.76,25.78,25.75,25.75,188800.0,19.7854,19.8007,19.7777,19.7777,188800.0
2010-12-21 11:50:00,25.75,25.75,25.73,25.73,137500.0,19.7777,19.7777,19.7623,19.7623,137500.0
2010-12-21 12:00:00,25.74,25.75,25.73,25.75,119600.0,19.77,19.7777,19.7623,19.7777,119600.0
2010-12-21 12:10:00,25.75,25.79,25.74,25.79,159300.0,19.7777,19.8084,19.77,19.8084,159300.0
2010-12-21 12:20:00,25.78,25.79,25.76,25.78,83800.0,19.8007,19.8084,19.7854,19.8007,83800.0
2010-12-21 12:30:00,25.78,25.8,25.77,25.78,128500.0,19.8007,19.8161,19.793,19.8007,128500.0
2010-12-21 12:40:00,25.78,25.83,25.78,25.79,161700.0,19.8007,19.8391,19.8007,19.8084,161700.0
2010-12-21 12:50:00,25.78,25.83,25.78,25.83,113700.0,19.8007,19.8391,19.8007,19.8391,113700.0
2010-12-21 13:00:00,25.83,25.86,25.82,25.86,135900.0,19.8391,19.8622,19.8314,19.8622,135900.0
2010-12-21 13:10:00,25.85,25.86,25.81,25.82,172300.0,19.8545,19.8622,19.8238,19.8314,172300.0
2010-12-21 13:20:00,25.81,25.83,25.81,25.83,59500.0,19.8238,19.8391,19.8238,19.8391,59500.0
2010-12-21 13:30:00,25.83,25.84,25.8,25.8,218400.0,19.8391,19.8468,19.8161,19.8161,218400.0
2010-12-21 13:40:00,25.8,25.81,25.78,25.78,191100.0,19.8161,19.8238,19.8007,19.8007,191100.0
2010-12-21 13:50:00,25.79,25.79,25.75,25.75,267900.0,19.8084,19.8084,19.7777,19.7777,267900.0
2010-12-21 14:00:00,25.75,25.81,25.75,25.79,225900.0,19.7777,19.8238,19.7777,19.8084,225900.0
2010-12-21 14:10:00,25.8,25.81,25.77,25.78,164700.0,19.8161,19.8238,19.793,19.8007,164700.0
2010-12-21 14:20:00,25.78,25.79,25.75,25.76,183400.0,19.8007,19.8084,19.7777,19.7854,183400.0
2010-12-21 14:30:00,25.76,25.8,25.75,25.78,222500.0,19.7854,19.8161,19.7777,19.8007,222500.0
2010-12-21 14:40:00,25.78,25.79,25.76,25.76,195600.0,19.8007,19.8084,19.7854,19.7854,195600.0
2010-12-21 14:50:00,25.76,25.78,25.75,25.76,155400.0,19.7854,19.8007,19.7777,19.7854,155400.0
2010-12-21 15:00:00,25.76,25.77,25.74,25.74,409000.0,19.7854,19.793,19.77,19.77,409000.0
2010-12-21 15:10:00,25.74,25.77,25.74,25.75,167500.0,19.77,19.793,19.77,19.7777,167500.0
2010-12-21 15:20:00,25.75,25.78,25.75,25.76,316600.0,19.7777,19.8007,19.7777,19.7854,316600.0
2010-12-21 15:30:00,25.75,25.82,25.75,25.81,658000.0,19.7777,19.8314,19.7777,19.8238,658000.0
2010-12-21 15:40:00,25.81,25.86,25.81,25.81,566000.0,19.8238,19.8622,19.8238,19.8238,566000.0
2010-12-21 15:50:00,25.81,25.82,25.68,25.69,1233700.0,19.8238,19.8314,19.7239,19.7316,1233700.0
2010-12-22 09:30:00,25.66,25.76,25.66,25.76,180400.0,19.7086,19.7854,19.7086,19.7854,180400.0
2010-12-22 09:40:00,25.76,25.84,25.71,25.83,198300.0,19.7854,19.8468,19.747,19.8391,198300.0
2010-12-22 09:50:00,25.83,25.84,25.76,25.76,150200.0,19.8391,19.8468,19.7854,19.7854,150200.0
2010-12-22 10:00:00,25.76,25.84,25.73,25.81,228600.0,19.7854,19.8468,19.7623,19.8238,228600.0
2010-12-22 10:10:00,25.81,25.81,25.76,25.79,115600.0,19.8238,19.8238,19.7854,19.8084,115600.0
2010-12-22 10:20:00,25.79,25.84,25.75,25.76,104000.0,19.8084,19.8468,19.7777,19.7854,104000.0
2010-12-22 10:30:00,25.76,25.76,25.68,25.7,208400.0,19.7854,19.7854,19.7239,19.7393,208400.0
2010-12-22 10:40:00,25.7,25.74,25.68,25.7,162100.0,19.7393,19.77,19.7239,19.7393,162100.0
2010-12-22 10:50:00,25.7,25.71,25.66,25.69,108100.0,19.7393,19.747,19.7086,19.7316,108100.0
2010-12-22 11:00:00,25.69,25.71,25.67,25.7,59400.0,19.7316,19.747,19.7162,19.7393,59400.0
2010-12-22 11:10:00,25.7,25.7,25.66,25.66,82600.0,19.7393,19.7393,19.7086,19.7086,82600.0
2010-12-22 11:20:00,25.67,25.67,25.63,25.66,156300.0,19.7162,19.7162,19.6855,19.7086,156300.0
2010-12-22 11:30:00,25.66,25.67,25.62,25.65,130700.0,19.7086,19.7162,19.6778,19.7009,130700.0
2010-12-22 11:40:00,25.65,25.65,25.59,25.59,133400.0,19.7009,19.7009,19.6548,19.6548,133400.0
2010-12-22 11:50:00,25.59,25.62,25.58,25.6,100100.0,19.6548,19.6778,19.6471,19.6625,100100.0
2010-12-22 12:00:00,25.6,25.61,25.6,25.6,82300.0,19.6625,19.6702,19.6625,19.6625,82300.0
2010-12-22 12:10:00,25.6,25.6,25.57,25.57,122500.0,19.6625,19.6625,19.6394,19.6394,122500.0
2010-12-22 12:20:00,25.58,25.6,25.57,25.6,140800.0,19.6471,19.6625,19.6394,19.6625,140800.0
2010-12-22 12:30:00,25.6,25.62,25.58,25.59,116300.0,19.6625,19.6778,19.6471,19.6548,116300.0
2010-12-22 12:40:00,25.59,25.6,25.58,25.6,138400.0,19.6548,19.6625,19.6471,19.6625,138400.0
2010-12-22 12:50:00,25.6,25.63,25.59,25.62,66500.0,19.6625,19.6855,19.6548,19.6778,66500.0
2010-12-22 13:00:00,25.63,25.63,25.6,25.61,63100.0,19.6855,19.6855,19.6625,19.6702,63100.0
2010-12-22 13:10:00,25.61,25.63,25.6,25.63,74200.0,19.6702,19.6855,19.6625,19.6855,74200.0
2010-12-22 13:20:00,25.63,25.68,25.63,25.67,66400.0,19.6855,19.7239,19.6855,19.7162,66400.0
2010-12-22 13:30:00,25.68,25.68,25.65,25.65,61200.0,19.7239,19.7239,19.7009,19.7009,61200.0
2010-12-22 13:40:00,25.65,25.68,25.62,25.68,85500.0,19.7009,19.7239,19.6778,19.7239,85500.0
2010-12-22 13:50:00,25.68,25.68,25.62,25.63,117300.0,19.7239,19.7239,19.6778,19.6855,117300.0
2010-12-22 14:00:00,25.64,25.64,25.62,25.63,59300.0,19.6932,19.6932,19.6778,19.6855,59300.0
2010-12-22 14:10:00,25.63,25.63,25.6,25.61,63200.0,19.6855,19.6855,19.6625,19.6702,63200.0
2010-12-22 14:20:00,25.61,25.63,25.6,25.63,91200.0,19.6702,19.6855,19.6625,19.6855,91200.0
2010-12-22 14:30:00,25.63,25.65,25.62,25.65,134200.0,19.6855,19.7009,19.6778,19.7009,134200.0
2010-12-22 14:40:00,25.65,25.65,25.62,25.63,68900.0,19.7009,19.7009,19.6778,19.6855,68900.0
2010-12-22 14:50:00,25.63,25.68,25.62,25.68,111200.0,19.6855,19.7239,19.6778,19.7239,111200.0
2010-12-22 15:00:00,25.67,25.72,25.66,25.7,333700.0,19.7162,19.7546,19.7086,19.7393,333700.0
2010-12-22 15:10:00,25.71,25.72,25.7,25.72,143000.0,19.747,19.7546,19.7393,19.7546,143000.0
2010-12-22 15:20:00,25.72,25.75,25.67,25.67,172400.0,19.7546,19.7777,19.7162,19.7162,172400.0
2010-12-22 15:30:00,25.67,25.72,25.67,25.69,203900.0,19.7162,19.7546,19.7162,19.7316,203900.0
2010-12-22 15:40:00,25.68,25.71,25.66,25.67,189500.0,19.7239,19.747,19.7086,19.7162,189500.0
2010-12-22 15:50:00,25.67,25.69,25.65,25.68,467300.0,19.7162,19.7316,19.7009,19.7239,467300.0
2010-12-23 09:30:00,25.62,25.79,25.62,25.71,255100.0,19.6778,19.8084,19.6778,19.747,255100.0
2010-12-23 09:40:00,25.71,25.78,25.69,25.71,196100.0,19.747,19.8007,19.7316,19.747,196100.0
2010-12-23 09:50:00,25.71,25.73,25.6,25.61,231500.0,19.747,19.7623,19.6625,19.6702,231500.0
2010-12-23 10:00:00,25.61,25.63,25.47,25.5,342700.0,19.6702,19.6855,19.5626,19.5857,342700.0
2010-12-23 10:10:00,25.49,25.53,25.47,25.52,384300.0,19.578,19.6087,19.5626,19.601,384300.0
2010-12-23 10:20:00,25.53,25.57,25.49,25.49,245600.0,19.6087,19.6394,19.578,19.578,245600.0
2010-12-23 10:30:00,25.49,25.52,25.47,25.5,203600.0,19.578,19.601,19.5626,19.5857,203600.0
2010-12-23 10:40:00,25.51,25.52,25.47,25.47,103700.0,19.5933,19.601,19.5626,19.5626,103700.0
2010-12-23 10:50:00,25.48,25.5,25.46,25.46,86800.0,19.5703,19.5857,19.5549,19.5549,86800.0
2010-12-23 11:00:00,25.47,25.49,25.45,25.48,87900.0,19.5626,19.578,19.5473,19.5703,87900.0
2010-12-23 11:10:00,25.48,25.5,25.46,25.5,114900.0,19.5703,19.5857,19.5549,19.5857,114900.0
2010-12-23 11:20:00,25.5,25.51,25.49,25.51,88600.0,19.5857,19.5933,19.578,19.5933,88600.0
2010-12-23 11:30:00,25.5,25.51,25.5,25.51,25800.0,19.5857,19.5933,19.5857,19.5933,25800.0
2010-12-23 11:40:00,25.5,25.51,25.45,25.46,410000.0,19.5857,19.5933,19.5473,19.5549,410000.0
2010-12-23 11:50:00,25.47,25.48,25.44,25.44,165800.0,19.5626,19.5703,19.5396,19.5396,165800.0
2010-12-23 12:00:00,25.45,25.46,25.43,25.43,77700.0,19.5473,19.5549,19.5319,19.5319,77700.0
2010-12-23 12:10:00,25.43,25.45,25.4,25.45,85200.0,19.5319,19.5473,19.5089,19.5473,85200.0
2010-12-23 12:20:00,25.45,25.48,25.44,25.45,138500.0,19.5473,19.5703,19.5396,19.5473,138500.0
2010-12-23 12:30:00,25.46,25.49,25.46,25.48,163000.0,19.5549,19.578,19.5549,19.5703,163000.0
2010-12-23 12:40:00,25.48,25.5,25.46,25.47,129500.0,19.5703,19.5857,19.5549,19.5626,129500.0
2010-12-23 12:50:00,25.47,25.48,25.46,25.46,88200.0,19.5626,19.5703,19.5549,19.5549,88200.0
2010-12-23 13:00:00,25.47,25.52,25.46,25.49,210300.0,19.5626,19.601,19.5549,19.578,210300.0
2010-12-23 13:10:00,25.49,25.5,25.49,25.5,32700.0,19.578,19.5857,19.578,19.5857,32700.0
2010-12-23 13:20:00,25.5,25.5,25.48,25.49,54200.0,19.5857,19.5857,19.5703,19.578,54200.0
2010-12-23 13:30:00,25.48,25.5,25.47,25.49,108800.0,19.5703,19.5857,19.5626,19.578,108800.0
2010-12-23 13:40:00,25.49,25.5,25.48,25.49,68600.0,19.578,19.5857,19.5703,19.578,68600.0
2010-12-23 13:50:00,25.49,25.51,25.48,25.51,138300.0,19.578,19.5933,19.5703,19.5933,138300.0
2010-12-23 14:00:00,25.5,25.53,25.49,25.5,371400.0,19.5857,19.6087,19.578,19.5857,371400.0
2010-12-23 14:10:00,25.5,25.51,25.46,25.47,175100.0,19.5857,19.5933,19.5549,19.5626,175100.0
2010-12-23 14:20:00,25.46,25.49,25.46,25.49,77800.0,19.5549,19.578,19.5549,19.578,77800.0
2010-12-23 14:30:00,25.49,25.49,25.47,25.48,54700.0,19.578,19.578,19.5626,19.5703,54700.0
2010-12-23 14:40:00,25.48,25.51,25.47,25.47,162000.0,19.5703,19.5933,19.5626,19.5626,162000.0
2010-12-23 14:50:00,25.47,25.51,25.47,25.5,78100.0,19.5626,19.5933,19.5626,19.5857,78100.0
2010-12-23 15:00:00,25.5,25.53,25.48,25.5,134300.0,19.5857,19.6087,19.5703,19.5857,134300.0
2010-12-23 15:10:00,25.51,25.53,25.5,25.5,57900.0,19.5933,19.6087,19.5857,19.5857,57900.0
2010-12-23 15:20:00,25.5,25.53,25.47,25.52,182500.0,19.5857,19.6087,19.5626,19.601,182500.0
2010-12-23 15:30:00,25.52,25.53,25.48,25.49,255800.0,19.601,19.6087,19.5703,19.578,255800.0
2010-12-23 15:40:00,25.5,25.53,25.49,25.5,258100.0,19.5857,19.6087,19.578,19.5857,258100.0
2010-12-23 15:50:00,25.51,25.52,25.44,25.52,804900.0,19.5933,19.601,19.5396,19.601,804900.0
2010-12-27 09:30:00,25.39,25.45,25.28,25.38,210000.0,19.5012,19.5473,19.4167,19.4935,210000.0
2010-12-27 09:40:00,25.39,25.39,25.3,25.32,132500.0,19.5012,19.5012,19.4321,19.4474,132500.0
2010-12-27 09:50:00,25.32,25.44,25.31,25.43,141600.0,19.4474,19.5396,19.4397,19.5319,141600.0
2010-12-27 10:00:00,25.41,25.49,25.4,25.42,126200.0,19.5165,19.578,19.5089,19.5242,126200.0
2010-12-27 10:10:00,25.42,25.52,25.41,25.47,121000.0,19.5242,19.601,19.5165,19.5626,121000.0
2010-12-27 10:20:00,25.47,25.52,25.45,25.52,97400.0,19.5626,19.601,19.5473,19.601,97400.0
2010-12-27 10:30:00,25.52,25.56,25.48,25.5,207400.0,19.601,19.6317,19.5703,19.5857,207400.0
2010-12-27 10:40:00,25.5,25.5,25.45,25.49,179700.0,19.5857,19.5857,19.5473,19.578,179700.0
2010-12-27 10:50:00,25.49,25.5,25.47,25.47,62100.0,19.578,19.5857,19.5626,19.5626,62100.0
2010-12-27 11:00:00,25.47,25.47,25.44,25.45,97400.0,19.5626,19.5626,19.5396,19.5473,97400.0
2010-12-27 11:10:00,25.45,25.48,25.44,25.45,151400.0,19.5473,19.5703,19.5396,19.5473,151400.0
2010-12-27 11:20:00,25.44,25.45,25.43,25.45,98900.0,19.5396,19.5473,19.5319,19.5473,98900.0
2010-12-27 11:30:00,25.45,25.46,25.44,25.45,84900.0,19.5473,19.5549,19.5396,19.5473,84900.0
2010-12-27 11:40:00,25.45,25.47,25.44,25.44,58200.0,19.5473,19.5626,19.5396,19.5396,58200.0
2010-12-27 11:50:00,25.44,25.45,25.42,25.43,65300.0,19.5396,19.5473,19.5242,19.5319,65300.0
2010-12-27 12:00:00,25.44,25.44,25.38,25.41,215200.0,19.5396,19.5396,19.4935,19.5165,215200.0
2010-12-27 12:10:00,25.41,25.43,25.4,25.42,52200.0,19.5165,19.5319,19.5089,19.5242,52200.0
2010-12-27 12:20:00,25.43,25.45,25.42,25.45,122600.0,19.5319,19.5473,19.5242,19.5473,122600.0
2010-12-27 12:30:00,25.45,25.47,25.44,25.45,167000.0,19.5473,19.5626,19.5396,19.5473,167000.0
2010-12-27 12:40:00,25.45,25.46,25.44,25.45,49900.0,19.5473,19.5549,19.5396,19.5473,49900.0
2010-12-27 12:50:00,25.45,25.46,25.41,25.43,145800.0,19.5473,19.5549,19.5165,19.5319,145800.0
2010-12-27 13:00:00,25.43,25.44,25.4,25.43,148400.0,19.5319,19.5396,19.5089,19.5319,148400.0
2010-12-27 13:10:00,25.42,25.49,25.42,25.47,223200.0,19.5242,19.578,19.5242,19.5626,223200.0
2010-12-27 13:20:00,25.47,25.47,25.44,25.45,126500.0,19.5626,19.5626,19.5396,19.5473,126500.0
2010-12-27 13:30:00,25.45,25.47,25.44,25.45,104600.0,19.5473,19.5626,19.5396,19.5473,104600.0
2010-12-27 13:40:00,25.45,25.47,25.43,25.43,69600.0,19.5473,19.5626,19.5319,19.5319,69600.0
2010-12-27 13:50:00,25.44,25.48,25.43,25.45,136600.0,19.5396,19.5703,19.5319,19.5473,136600.0
2010-12-27 14:00:00,25.45,25.45,25.43,25.44,71100.0,19.5473,19.5473,19.5319,19.5396,71100.0
2010-12-27 14:10:00,25.44,25.47,25.44,25.45,67800.0,19.5396,19.5626,19.5396,19.5473,67800.0
2010-12-27 14:20:00,25.45,25.49,25.45,25.45,224100.0,19.5473,19.578,19.5473,19.5473,224100.0
2010-12-27 14:30:00,25.46,25.46,25.42,25.45,159000.0,19.5549,19.5549,19.5242,19.5473,159000.0
2010-12-27 14:40:00,25.44,25.48,25.44,25.47,50900.0,19.5396,19.5703,19.5396,19.5626,50900.0
2010-12-27 14:50:00,25.46,25.49,25.44,25.49,108300.0,19.5549,19.578,19.5396,19.578,108300.0
2010-12-27 15:00:00,25.48,25.5,25.48,25.5,88600.0,19.5703,19.5857,19.5703,19.5857,88600.0
2010-12-27 15:10:00,25.49,25.5,25.47,25.47,97000.0,19.578,19.5857,19.5626,19.5626,97000.0
2010-12-27 15:20:00,25.47,25.48,25.45,25.45,215300.0,19.5626,19.5703,19.5473,19.5473,215300.0
2010-12-27 15:30:00,25.45,25.48,25.45,25.46,291700.0,19.5473,19.5703,19.5473,19.5549,291700.0
2010-12-27 15:40:00,25.45,25.48,25.45,25.45,297400.0,19.5473,19.5703,19.5473,19.5473,297400.0
2010-12-27 15:50:00,25.45,25.49,25.45,25.49,518700.0,19.5473,19.578,19.5473,19.578,518700.0
2010-12-28 09:30:00,25.29,25.43,25.26,25.28,402400.0,19.4244,19.5319,19.4013,19.4167,402400.0
2010-12-28 09:40:00,25.3,25.41,25.3,25.36,234900.0,19.4321,19.5165,19.4321,19.4781,234900.0
2010-12-28 09:50:00,25.36,25.36,25.33,25.33,297600.0,19.4781,19.4781,19.4551,19.4551,297600.0
2010-12-28 10:00:00,25.33,25.34,25.27,25.29,288200.0,19.4551,19.4628,19.409,19.4244,288200.0
2010-12-28 10:10:00,25.29,25.29,25.21,25.22,189500.0,19.4244,19.4244,19.3629,19.3706,189500.0
2010-12-28 10:20:00,25.21,25.23,25.15,25.15,231400.0,19.3629,19.3783,19.3168,19.3168,231400.0
2010-12-28 10:30:00,25.15,25.16,25.12,25.13,237800.0,19.3168,19.3245,19.2938,19.3015,237800.0
2010-12-28 10:40:00,25.13,25.13,25.08,25.1,318800.0,19.3015,19.3015,19.2631,19.2784,318800.0
2010-12-28 10:50:00,25.09,25.1,25.04,25.04,195100.0,19.2708,19.2784,19.2324,19.2324,195100.0
2010-12-28 11:00:00,25.05,25.18,25.03,25.17,215400.0,19.24,19.3399,19.2247,19.3322,215400.0
2010-12-28 11:10:00,25.17,25.19,25.15,25.16,126900.0,19.3322,19.3476,19.3168,19.3245,126900.0
2010-12-28 11:20:00,25.16,25.19,25.14,25.18,171700.0,19.3245,19.3476,19.3092,19.3399,171700.0
2010-12-28 11:30:00,25.18,25.19,25.18,25.19,63200.0,19.3399,19.3476,19.3399,19.3476,63200.0
2010-12-28 11:40:00,25.18,25.19,25.16,25.17,85600.0,19.3399,19.3476,19.3245,19.3322,85600.0
2010-12-28 11:50:00,25.18,25.22,25.17,25.22,70700.0,19.3399,19.3706,19.3322,19.3706,70700.0
2010-12-28 12:00:00,25.21,25.23,25.2,25.21,92600.0,19.3629,19.3783,19.3552,19.3629,92600.0
2010-12-28 12:10:00,25.22,25.23,25.2,25.21,50400.0,19.3706,19.3783,19.3552,19.3629,50400.0
2010-12-28 12:20:00,25.21,25.21,25.18,25.19,64100.0,19.3629,19.3629,19.3399,19.3476,64100.0
2010-12-28 12:30:00,25.2,25.21,25.18,25.2,56000.0,19.3552,19.3629,19.3399,19.3552,56000.0
2010-12-28 12:40:00,25.2,25.2,25.19,25.2,47000.0,19.3552,19.3552,19.3476,19.3552,47000.0
2010-12-28 12:50:00,25.2,25.2,25.19,25.19,52800.0,19.3552,19.3552,19.3476,19.3476,52800.0
2010-12-28 13:00:00,25.2,25.21,25.19,25.2,140000.0,19.3552,19.3629,19.3476,19.3552,140000.0
2010-12-28 13:10:00,25.2,25.2,25.19,25.2,81700.0,19.3552,19.3552,19.3476,19.3552,81700.0
2010-12-28 13:20:00,25.19,25.2,25.19,25.19,88500.0,19.3476,19.3552,19.3476,19.3476,88500.0
2010-12-28 13:30:00,25.19,25.2,25.19,25.2,71300.0,19.3476,19.3552,19.3476,19.3552,71300.0
2010-12-28 13:40:00,25.19,25.2,25.19,25.19,23400.0,19.3476,19.3552,19.3476,19.3476,23400.0
2010-12-28 13:50:00,25.2,25.2,25.17,25.19,92000.0,19.3552,19.3552,19.3322,19.3476,92000.0
2010-12-28 14:00:00,25.19,25.2,25.17,25.19,139300.0,19.3476,19.3552,19.3322,19.3476,139300.0
2010-12-28 14:10:00,25.19,25.19,25.18,25.19,76100.0,19.3476,19.3476,19.3399,19.3476,76100.0
2010-12-28 14:20:00,25.19,25.19,25.17,25.19,151200.0,19.3476,19.3476,19.3322,19.3476,151200.0
2010-12-28 14:30:00,25.18,25.19,25.17,25.18,128900.0,19.3399,19.3476,19.3322,19.3399,128900.0
2010-12-28 14:40:00,25.19,25.2,25.18,25.2,241300.0,19.3476,19.3552,19.3399,19.3552,241300.0
2010-12-28 14:50:00,25.19,25.2,25.19,25.19,142800.0,19.3476,19.3552,19.3476,19.3476,142800.0
2010-12-28 15:00:00,25.19,25.2,25.19,25.2,175300.0,19.3476,19.3552,19.3476,19.3552,175300.0
2010-12-28 15:10:00,25.2,25.23,25.19,25.23,486400.0,19.3552,19.3783,19.3476,19.3783,486400.0
2010-12-28 15:20:00,25.22,25.25,25.22,25.25,141500.0,19.3706,19.3936,19.3706,19.3936,141500.0
2010-12-28 15:30:00,25.25,25.26,25.21,25.23,255500.0,19.3936,19.4013,19.3629,19.3783,255500.0
2010-12-28 15:40:00,25.23,25.23,25.17,25.17,225100.0,19.3783,19.3783,19.3322,19.3322,225100.0
2010-12-28 15:50:00,25.18,25.18,25.15,25.16,525200.0,19.3399,19.3399,19.3168,19.3245,525200.0
2010-12-29 09:30:00,25.1,25.29,25.1,25.26,261100.0,19.2784,19.4244,19.2784,19.4013,261100.0
2010-12-29 09:40:00,25.25,25.32,25.22,25.31,130600.0,19.3936,19.4474,19.3706,19.4397,130600.0
2010-12-29 09:50:00,25.31,25.36,25.27,25.34,110000.0,19.4397,19.4781,19.409,19.4628,110000.0
2010-12-29 10:00:00,25.34,25.37,25.31,25.33,146000.0,19.4628,19.4858,19.4397,19.4551,146000.0
2010-12-29 10:10:00,25.33,25.36,25.29,25.29,94900.0,19.4551,19.4781,19.4244,19.4244,94900.0
2010-12-29 10:20:00,25.3,25.33,25.29,25.31,86300.0,19.4321,19.4551,19.4244,19.4397,86300.0
2010-12-29 10:30:00,25.32,25.32,25.26,25.26,55400.0,19.4474,19.4474,19.4013,19.4013,55400.0
2010-12-29 10:40:00,25.26,25.28,25.21,25.21,193500.0,19.4013,19.4167,19.3629,19.3629,193500.0
2010-12-29 10:50:00,25.21,25.22,25.16,25.18,100100.0,19.3629,19.3706,19.3245,19.3399,100100.0
2010-12-29 11:00:00,25.18,25.24,25.18,25.22,118900.0,19.3399,19.386,19.3399,19.3706,118900.0
2010-12-29 11:10:00,25.22,25.23,25.15,25.17,96200.0,19.3706,19.3783,19.3168,19.3322,96200.0
2010-12-29 11:20:00,25.17,25.19,25.15,25.19,68800.0,19.3322,19.3476,19.3168,19.3476,68800.0
2010-12-29 11:30:00,25.19,25.19,25.16,25.16,54600.0,19.3476,19.3476,19.3245,19.3245,54600.0
2010-12-29 11:40:00,25.17,25.17,25.14,25.14,45100.0,19.3322,19.3322,19.3092,19.3092,45100.0
2010-12-29 11:50:00,25.14,25.15,25.14,25.14,72000.0,19.3092,19.3168,19.3092,19.3092,72000.0
2010-12-29 12:00:00,25.15,25.19,25.15,25.19,78900.0,19.3168,19.3476,19.3168,19.3476,78900.0
2010-12-29 12:10:00,25.19,25.23,25.19,25.21,123400.0,19.3476,19.3783,19.3476,19.3629,123400.0
2010-12-29 12:20:00,25.21,25.22,25.2,25.21,75600.0,19.3629,19.3706,19.3552,19.3629,75600.0
2010-12-29 12:30:00,25.21,25.22,25.2,25.22,38900.0,19.3629,19.3706,19.3552,19.3706,38900.0
2010-12-29 12:40:00,25.22,25.22,25.16,25.16,113700.0,19.3706,19.3706,19.3245,19.3245,113700.0
2010-12-29 12:50:00,25.16,25.17,25.16,25.16,34400.0,19.3245,19.3322,19.3245,19.3245,34400.0
2010-12-29 13:00:00,25.17,25.17,25.16,25.16,52800.0,19.3322,19.3322,19.3245,19.3245,52800.0
2010-12-29 13:10:00,25.16,25.19,25.16,25.19,132800.0,19.3245,19.3476,19.3245,19.3476,132800.0
2010-12-29 13:20:00,25.19,25.19,25.18,25.18,33400.0,19.3476,19.3476,19.3399,19.3399,33400.0
2010-12-29 13:30:00,25.18,25.22,25.18,25.18,85100.0,19.3399,19.3706,19.3399,19.3399,85100.0
2010-12-29 13:40:00,25.18,25.19,25.17,25.17,41000.0,19.3399,19.3476,19.3322,19.3322,41000.0
2010-12-29 13:50:00,25.17,25.18,25.16,25.17,47900.0,19.3322,19.3399,19.3245,19.3322,47900.0
2010-12-29 14:00:00,25.18,25.22,25.17,25.22,185800.0,19.3399,19.3706,19.3322,19.3706,185800.0
2010-12-29 14:10:00,25.22,25.24,25.2,25.2,129700.0,19.3706,19.386,19.3552,19.3552,129700.0
2010-12-29 14:20:00,25.2,25.21,25.19,25.2,72500.0,19.3552,19.3629,19.3476,19.3552,72500.0
2010-12-29 14:30:00,25.2,25.2,25.17,25.17,82500.0,19.3552,19.3552,19.3322,19.3322,82500.0
2010-12-29 14:40:00,25.17,25.18,25.11,25.11,361600.0,19.3322,19.3399,19.2861,19.2861,361600.0
2010-12-29 14:50:00,25.11,25.12,25.08,25.08,235500.0,19.2861,19.2938,19.2631,19.2631,235500.0
2010-12-29 15:00:00,25.08,25.11,25.08,25.09,201200.0,19.2631,19.2861,19.2631,19.2708,201200.0
2010-12-29 15:10:00,25.09,25.1,25.09,25.09,62200.0,19.2708,19.2784,19.2708,19.2708,62200.0
2010-12-29 15:20:00,25.09,25.1,25.07,25.09,245200.0,19.2708,19.2784,19.2554,19.2708,245200.0
2010-12-29 15:30:00,25.09,25.13,25.09,25.11,228700.0,19.2708,19.3015,19.2708,19.2861,228700.0
2010-12-29 15:40:00,25.11,25.12,25.03,25.03,348700.0,19.2861,19.2938,19.2247,19.2247,348700.0
2010-12-29 15:50:00,25.03,25.06,25.02,25.03,483000.0,19.2247,19.2477,19.217,19.2247,483000.0
2010-12-30 09:30:00,25.01,25.1,24.94,25.09,264200.0,19.2093,19.2784,19.1555,19.2708,264200.0
2010-12-30 09:40:00,25.09,25.15,25.05,25.1,185000.0,19.2708,19.3168,19.24,19.2784,185000.0
2010-12-30 09:50:00,25.11,25.15,25.07,25.07,127400.0,19.2861,19.3168,19.2554,19.2554,127400.0
2010-12-30 10:00:00,25.08,25.15,25.03,25.05,342400.0,19.2631,19.3168,19.2247,19.24,342400.0
2010-12-30 10:10:00,25.05,25.05,24.99,25.03,248600.0,19.24,19.24,19.194,19.2247,248600.0
2010-12-30 10:20:00,25.04,25.08,25.03,25.06,176000.0,19.2324,19.2631,19.2247,19.2477,176000.0
2010-12-30 10:30:00,25.06,25.11,25.05,25.11,177300.0,19.2477,19.2861,19.24,19.2861,177300.0
2010-12-30 10:40:00,25.11,25.13,25.1,25.13,99500.0,19.2861,19.3015,19.2784,19.3015,99500.0
2010-12-30 10:50:00,25.13,25.15,25.11,25.11,130600.0,19.3015,19.3168,19.2861,19.2861,130600.0
2010-12-30 11:00:00,25.11,25.12,25.09,25.1,172700.0,19.2861,19.2938,19.2708,19.2784,172700.0
2010-12-30 11:10:00,25.1,25.1,25.06,25.07,107300.0,19.2784,19.2784,19.2477,19.2554,107300.0
2010-12-30 11:20:00,25.07,25.08,25.06,25.06,43800.0,19.2554,19.2631,19.2477,19.2477,43800.0
2010-12-30 11:30:00,25.06,25.07,25.04,25.04,98600.0,19.2477,19.2554,19.2324,19.2324,98600.0
2010-12-30 11:40:00,25.04,25.04,25.0,25.0,59300.0,19.2324,19.2324,19.2016,19.2016,59300.0
2010-12-30 11:50:00,25.0,25.03,25.0,25.02,88800.0,19.2016,19.2247,19.2016,19.217,88800.0
2010-12-30 12:00:00,25.02,25.1,25.02,25.08,115800.0,19.217,19.2784,19.217,19.2631,115800.0
2010-12-30 12:10:00,25.08,25.12,25.06,25.11,52300.0,19.2631,19.2938,19.2477,19.2861,52300.0
2010-12-30 12:20:00,25.11,25.12,25.05,25.05,99700.0,19.2861,19.2938,19.24,19.24,99700.0
2010-12-30 12:30:00,25.06,25.06,25.03,25.03,66300.0,19.2477,19.2477,19.2247,19.2247,66300.0
2010-12-30 12:40:00,25.03,25.04,25.01,25.01,85000.0,19.2247,19.2324,19.2093,19.2093,85000.0
2010-12-30 12:50:00,25.01,25.04,25.0,25.03,85800.0,19.2093,19.2324,19.2016,19.2247,85800.0
2010-12-30 13:00:00,25.03,25.05,25.01,25.03,104900.0,19.2247,19.24,19.2093,19.2247,104900.0
2010-12-30 13:10:00,25.03,25.04,25.03,25.03,89400.0,19.2247,19.2324,19.2247,19.2247,89400.0
2010-12-30 13:20:00,25.03,25.05,25.01,25.02,198100.0,19.2247,19.24,19.2093,19.217,198100.0
2010-12-30 13:30:00,25.01,25.02,24.99,25.0,105700.0,19.2093,19.217,19.194,19.2016,105700.0
2010-12-30 13:40:00,24.99,25.04,24.98,25.03,70400.0,19.194,19.2324,19.1863,19.2247,70400.0
2010-12-30 13:50:00,25.04,25.04,25.02,25.02,31300.0,19.2324,19.2324,19.217,19.217,31300.0
2010-12-30 14:00:00,25.02,25.03,25.02,25.02,30600.0,19.217,19.2247,19.217,19.217,30600.0
2010-12-30 14:10:00,25.03,25.03,25.02,25.03,40200.0,19.2247,19.2247,19.217,19.2247,40200.0
2010-12-30 14:20:00,25.02,25.03,25.01,25.01,77100.0,19.217,19.2247,19.2093,19.2093,77100.0
2010-12-30 14:30:00,25.02,25.02,25.0,25.0,97900.0,19.217,19.217,19.2016,19.2016,97900.0
2010-12-30 14:40:00,25.01,25.01,24.99,24.99,82400.0,19.2093,19.2093,19.194,19.194,82400.0
2010-12-30 14:50:00,24.99,25.0,24.97,24.98,108900.0,19.194,19.2016,19.1786,19.1863,108900.0
2010-12-30 15:00:00,24.98,25.04,24.98,25.03,126500.0,19.1863,19.2324,19.1863,19.2247,126500.0
2010-12-30 15:10:00,25.03,25.04,25.03,25.04,78600.0,19.2247,19.2324,19.2247,19.2324,78600.0
2010-12-30 15:20:00,25.04,25.08,25.03,25.08,135100.0,19.2324,19.2631,19.2247,19.2631,135100.0
2010-12-30 15:30:00,25.09,25.09,25.04,25.04,256900.0,19.2708,19.2708,19.2324,19.2324,256900.0
2010-12-30 15:40:00,25.05,25.05,25.0,25.0,280700.0,19.24,19.24,19.2016,19.2016,280700.0
2010-12-30 15:50:00,25.01,25.01,24.96,25.0,586900.0,19.2093,19.2093,19.1709,19.2016,586900.0
2010-12-31 09:30:00,24.97,24.98,24.87,24.9,180600.0,19.1786,19.1863,19.1018,19.1248,180600.0
2010-12-31 09:40:00,24.89,25.01,24.88,24.97,197000.0,19.1171,19.2093,19.1095,19.1786,197000.0
2010-12-31 09:50:00,24.96,24.99,24.96,24.97,72600.0,19.1709,19.194,19.1709,19.1786,72600.0
2010-12-31 10:00:00,24.97,24.99,24.97,24.98,165200.0,19.1786,19.194,19.1786,19.1863,165200.0
2010-12-31 10:10:00,24.99,25.02,24.9,24.9,131400.0,19.194,19.217,19.1248,19.1248,131400.0
2010-12-31 10:20:00,24.9,24.91,24.82,24.83,174600.0,19.1248,19.1325,19.0634,19.0711,174600.0
2010-12-31 10:30:00,24.84,24.97,24.84,24.97,168200.0,19.0787,19.1786,19.0787,19.1786,168200.0
2010-12-31 10:40:00,24.97,24.97,24.94,24.95,61300.0,19.1786,19.1786,19.1555,19.1632,61300.0
2010-12-31 10:50:00,24.95,25.0,24.94,24.98,75900.0,19.1632,19.2016,19.1555,19.1863,75900.0
2010-12-31 11:00:00,24.97,25.03,24.97,25.02,82300.0,19.1786,19.2247,19.1786,19.217,82300.0
2010-12-31 11:10:00,25.01,25.06,25.0,25.05,133400.0,19.2093,19.2477,19.2016,19.24,133400.0
2010-12-31 11:20:00,25.05,25.11,25.04,25.11,142500.0,19.24,19.2861,19.2324,19.2861,142500.0
2010-12-31 11:30:00,25.11,25.11,25.01,25.01,195400.0,19.2861,19.2861,19.2093,19.2093,195400.0
2010-12-31 11:40:00,25.02,25.04,24.98,24.98,118400.0,19.217,19.2324,19.1863,19.1863,118400.0
2010-12-31 11:50:00,24.98,25.05,24.98,25.01,92700.0,19.1863,19.24,19.1863,19.2093,92700.0
2010-12-31 12:00:00,25.01,25.03,25.0,25.02,127300.0,19.2093,19.2247,19.2016,19.217,127300.0
2010-12-31 12:10:00,25.03,25.05,25.02,25.03,70600.0,19.2247,19.24,19.217,19.2247,70600.0
2010-12-31 12:20:00,25.03,25.08,25.03,25.07,95000.0,19.2247,19.2631,19.2247,19.2554,95000.0
2010-12-31 12:30:00,25.06,25.07,25.03,25.04,41700.0,19.2477,19.2554,19.2247,19.2324,41700.0
2010-12-31 12:40:00,25.03,25.04,24.96,24.98,79600.0,19.2247,19.2324,19.1709,19.1863,79600.0
2010-12-31 12:50:00,24.98,24.99,24.96,24.96,43700.0,19.1863,19.194,19.1709,19.1709,43700.0
2010-12-31 13:00:00,24.96,25.03,24.96,25.03,71700.0,19.1709,19.2247,19.1709,19.2247,71700.0
2010-12-31 13:10:00,25.03,25.04,25.01,25.03,74900.0,19.2247,19.2324,19.2093,19.2247,74900.0
2010-12-31 13:20:00,25.03,25.06,25.03,25.05,30500.0,19.2247,19.2477,19.2247,19.24,30500.0
2010-12-31 13:30:00,25.06,25.06,25.05,25.05,26000.0,19.2477,19.2477,19.24,19.24,26000.0
2010-12-31 13:40:00,25.05,25.06,24.99,24.99,93000.0,19.24,19.2477,19.194,19.194,93000.0
2010-12-31 13:50:00,24.99,25.03,24.99,25.02,66400.0,19.194,19.2247,19.194,19.217,66400.0
2010-12-31 14:00:00,25.02,25.03,24.99,24.99,46000.0,19.217,19.2247,19.194,19.194,46000.0
2010-12-31 14:10:00,24.99,25.01,24.97,24.99,100300.0,19.194,19.2093,19.1786,19.194,100300.0
2010-12-31 14:20:00,24.98,24.99,24.97,24.97,36300.0,19.1863,19.194,19.1786,19.1786,36300.0
2010-12-31 14:30:00,24.97,24.98,24.97,24.97,36400.0,19.1786,19.1863,19.1786,19.1786,36400.0
2010-12-31 14:40:00,24.98,25.0,24.97,25.0,50300.0,19.1863,19.2016,19.1786,19.2016,50300.0
2010-12-31 14:50:00,24.99,25.0,24.97,24.98,51000.0,19.194,19.2016,19.1786,19.1863,51000.0
2010-12-31 15:00:00,24.98,25.06,24.97,25.05,254100.0,19.1863,19.2477,19.1786,19.24,254100.0
2010-12-31 15:10:00,25.06,25.08,25.03,25.06,137400.0,19.2477,19.2631,19.2247,19.2477,137400.0
2010-12-31 15:20:00,25.06,25.08,25.06,25.08,76100.0,19.2477,19.2631,19.2477,19.2631,76100.0
2010-12-31 15:30:00,25.08,25.12,25.08,25.1,121900.0,19.2631,19.2938,19.2631,19.2784,121900.0
2010-12-31 15:40:00,25.09,25.1,25.05,25.05,153100.0,19.2708,19.2784,19.24,19.24,153100.0
2010-12-31 15:50:00,25.05,25.1,25.03,25.1,559900.0,19.24,19.2784,19.2247,19.2784,559900.0
2011-01-03 09:30:00,25.21,25.29,25.14,25.27,397100.0,19.3629,19.4244,19.3092,19.409,397100.0
2011-01-03 09:40:00,25.26,25.28,25.19,25.22,262600.0,19.4013,19.4167,19.3476,19.3706,262600.0
2011-01-03 09:50:00,25.22,25.29,25.2,25.25,200600.0,19.3706,19.4244,19.3552,19.3936,200600.0
2011-01-03 10:00:00,25.25,25.26,25.19,25.21,169000.0,19.3936,19.4013,19.3476,19.3629,169000.0
2011-01-03 10:10:00,25.21,25.37,25.21,25.37,189300.0,19.3629,19.4858,19.3629,19.4858,189300.0
2011-01-03 10:20:00,25.37,25.4,25.35,25.4,171000.0,19.4858,19.5089,19.4705,19.5089,171000.0
2011-01-03 10:30:00,25.4,25.4,25.33,25.35,329000.0,19.5089,19.5089,19.4551,19.4705,329000.0
2011-01-03 10:40:00,25.35,25.42,25.34,25.42,235400.0,19.4705,19.5242,19.4628,19.5242,235400.0
2011-01-03 10:50:00,25.42,25.42,25.33,25.34,306900.0,19.5242,19.5242,19.4551,19.4628,306900.0
2011-01-03 11:00:00,25.33,25.34,25.28,25.3,418100.0,19.4551,19.4628,19.4167,19.4321,418100.0
2011-01-03 11:10:00,25.3,25.31,25.28,25.3,141900.0,19.4321,19.4397,19.4167,19.4321,141900.0
2011-01-03 11:20:00,25.3,25.31,25.3,25.31,128900.0,19.4321,19.4397,19.4321,19.4397,128900.0
2011-01-03 11:30:00,25.3,25.37,25.28,25.34,198900.0,19.4321,19.4858,19.4167,19.4628,198900.0
2011-01-03 11:40:00,25.34,25.35,25.29,25.3,126500.0,19.4628,19.4705,19.4244,19.4321,126500.0
2011-01-03 11:50:00,25.3,25.32,25.28,25.32,70400.0,19.4321,19.4474,19.4167,19.4474,70400.0
2011-01-03 12:00:00,25.32,25.32,25.27,25.29,138500.0,19.4474,19.4474,19.409,19.4244,138500.0
2011-01-03 12:10:00,25.29,25.3,25.28,25.3,55500.0,19.4244,19.4321,19.4167,19.4321,55500.0
2011-01-03 12:20:00,25.3,25.3,25.29,25.29,42300.0,19.4321,19.4321,19.4244,19.4244,42300.0
2011-01-03 12:30:00,25.3,25.3,25.29,25.29,22900.0,19.4321,19.4321,19.4244,19.4244,22900.0
2011-01-03 12:40:00,25.3,25.3,25.27,25.28,57000.0,19.4321,19.4321,19.409,19.4167,57000.0
2011-01-03 12:50:00,25.28,25.3,25.26,25.28,111500.0,19.4167,19.4321,19.4013,19.4167,111500.0
2011-01-03 13:00:00,25.29,25.31,25.24,25.25,130700.0,19.4244,19.4397,19.386,19.3936,130700.0
2011-01-03 13:10:00,25.24,25.25,25.24,25.25,27200.0,19.386,19.3936,19.386,19.3936,27200.0
2011-01-03 13:20:00,25.25,25.25,25.21,25.21,75400.0,19.3936,19.3936,19.3629,19.3629,75400.0
2011-01-03 13:30:00,25.22,25.24,25.21,25.23,58400.0,19.3706,19.386,19.3629,19.3783,58400.0
2011-01-03 13:40:00,25.23,25.26,25.22,25.24,127600.0,19.3783,19.4013,19.3706,19.386,127600.0
2011-01-03 13:50:00,25.25,25.31,25.24,25.31,90400.0,19.3936,19.4397,19.386,19.4397,90400.0
2011-01-03 14:00:00,25.31,25.35,25.29,25.29,195100.0,19.4397,19.4705,19.4244,19.4244,195100.0
2011-01-03 14:10:00,25.29,25.31,25.26,25.31,85600.0,19.4244,19.4397,19.4013,19.4397,85600.0
2011-01-03 14:20:00,25.31,25.32,25.27,25.27,62200.0,19.4397,19.4474,19.409,19.409,62200.0
2011-01-03 14:30:00,25.27,25.28,25.23,25.23,72000.0,19.409,19.4167,19.3783,19.3783,72000.0
2011-01-03 14:40:00,25.23,25.26,25.21,25.22,169600.0,19.3783,19.4013,19.3629,19.3706,169600.0
2011-01-03 14:50:00,25.22,25.22,25.19,25.21,120600.0,19.3706,19.3706,19.3476,19.3629,120600.0
2011-01-03 15:00:00,25.2,25.21,25.19,25.19,105400.0,19.3552,19.3629,19.3476,19.3476,105400.0
2011-01-03 15:10:00,25.19,25.21,25.17,25.19,220500.0,19.3476,19.3629,19.3322,19.3476,220500.0
2011-01-03 15:20:00,25.2,25.21,25.18,25.19,132900.0,19.3552,19.3629,19.3399,19.3476,132900.0
2011-01-03 15:30:00,25.19,25.21,25.18,25.18,245700.0,19.3476,19.3629,19.3399,19.3399,245700.0
2011-01-03 15:40:00,25.18,25.2,25.16,25.19,278400.0,19.3399,19.3552,19.3245,19.3476,278400.0
2011-01-03 15:50:00,25.19,25.19,25.15,25.15,474400.0,19.3476,19.3476,19.3168,19.3168,474400.0
2011-01-04 09:30:00,25.23,25.23,24.97,25.08,432000.0,19.3783,19.3783,19.1786,19.2631,432000.0
2011-01-04 09:40:00,25.09,25.09,24.96,24.99,276200.0,19.2708,19.2708,19.1709,19.194,276200.0
2011-01-04 09:50:00,24.99,25.0,24.96,24.99,137900.0,19.194,19.2016,19.1709,19.194,137900.0
2011-01-04 10:00:00,24.99,25.01,24.97,24.99,171400.0,19.194,19.2093,19.1786,19.194,171400.0
2011-01-04 10:10:00,24.99,24.99,24.91,24.94,248200.0,19.194,19.194,19.1325,19.1555,248200.0
2011-01-04 10:20:00,24.94,25.02,24.93,24.97,242300.0,19.1555,19.217,19.1479,19.1786,242300.0
2011-01-04 10:30:00,24.96,24.98,24.94,24.96,127700.0,19.1709,19.1863,19.1555,19.1709,127700.0
2011-01-04 10:40:00,24.97,24.97,24.94,24.95,214800.0,19.1786,19.1786,19.1555,19.1632,214800.0
2011-01-04 10:50:00,24.95,24.99,24.94,24.96,363400.0,19.1632,19.194,19.1555,19.1709,363400.0
2011-01-04 11:00:00,24.96,24.97,24.94,24.94,226200.0,19.1709,19.1786,19.1555,19.1555,226200.0
2011-01-04 11:10:00,24.94,24.95,24.9,24.91,215500.0,19.1555,19.1632,19.1248,19.1325,215500.0
2011-01-04 11:20:00,24.9,24.91,24.75,24.76,438900.0,19.1248,19.1325,19.0096,19.0173,438900.0
2011-01-04 11:30:00,24.75,24.8,24.75,24.78,283600.0,19.0096,19.048,19.0096,19.0327,283600.0
2011-01-04 11:40:00,24.78,24.79,24.72,24.72,200900.0,19.0327,19.0403,18.9866,18.9866,200900.0
2011-01-04 11:50:00,24.72,24.74,24.65,24.66,280800.0,18.9866,19.0019,18.9328,18.9405,280800.0
2011-01-04 12:00:00,24.65,24.68,24.63,24.63,331400.0,18.9328,18.9559,18.9174,18.9174,331400.0
2011-01-04 12:10:00,24.63,24.66,24.55,24.58,438100.0,18.9174,18.9405,18.856,18.879,438100.0
2011-01-04 12:20:00,24.58,24.58,24.51,24.53,342800.0,18.879,18.879,18.8253,18.8406,342800.0
2011-01-04 12:30:00,24.54,24.54,24.47,24.49,355500.0,18.8483,18.8483,18.7946,18.8099,355500.0
2011-01-04 12:40:00,24.48,24.52,24.45,24.48,277800.0,18.8022,18.833,18.7792,18.8022,277800.0
2011-01-04 12:50:00,24.49,24.55,24.48,24.55,300800.0,18.8099,18.856,18.8022,18.856,300800.0
2011-01-04 13:00:00,24.55,24.57,24.48,24.48,188400.0,18.856,18.8714,18.8022,18.8022,188400.0
2011-01-04 13:10:00,24.48,24.54,24.48,24.51,177100.0,18.8022,18.8483,18.8022,18.8253,177100.0
2011-01-04 13:20:00,24.51,24.54,24.51,24.52,164800.0,18.8253,18.8483,18.8253,18.833,164800.0
2011-01-04 13:30:00,24.52,24.55,24.51,24.53,136600.0,18.833,18.856,18.8253,18.8406,136600.0
2011-01-04 13:40:00,24.53,24.54,24.5,24.53,105700.0,18.8406,18.8483,18.8176,18.8406,105700.0
2011-01-04 13:50:00,24.53,24.59,24.53,24.56,193200.0,18.8406,18.8867,18.8406,18.8637,193200.0
2011-01-04 14:00:00,24.56,24.57,24.53,24.56,221000.0,18.8637,18.8714,18.8406,18.8637,221000.0
2011-01-04 14:10:00,24.56,24.6,24.54,24.58,303400.0,18.8637,18.8944,18.8483,18.879,303400.0
2011-01-04 14:20:00,24.58,24.59,24.57,24.58,121000.0,18.879,18.8867,18.8714,18.879,121000.0
2011-01-04 14:30:00,24.58,24.59,24.54,24.54,220300.0,18.879,18.8867,18.8483,18.8483,220300.0
2011-01-04 14:40:00,24.54,24.58,24.54,24.57,171300.0,18.8483,18.879,18.8483,18.8714,171300.0
2011-01-04 14:50:00,24.57,24.6,24.54,24.56,241200.0,18.8714,18.8944,18.8483,18.8637,241200.0
2011-01-04 15:00:00,24.56,24.6,24.55,24.59,226800.0,18.8637,18.8944,18.856,18.8867,226800.0
2011-01-04 15:10:00,24.59,24.62,24.55,24.57,420400.0,18.8867,18.9098,18.856,18.8714,420400.0
2011-01-04 15:20:00,24.56,24.58,24.54,24.55,434200.0,18.8637,18.879,18.8483,18.856,434200.0
2011-01-04 15:30:00,24.55,24.57,24.54,24.57,381800.0,18.856,18.8714,18.8483,18.8714,381800.0
2011-01-04 15:40:00,24.56,24.57,24.56,24.57,510400.0,18.8637,18.8714,18.8637,18.8714,510400.0
2011-01-04 15:50:00,24.57,24.57,24.52,24.54,1038600.0,18.8714,18.8714,18.833,18.8483,1038600.0
2011-01-05 09:30:00,24.52,24.6,24.42,24.52,362500.0,18.833,18.8944,18.7562,18.833,362500.0
2011-01-05 09:40:00,24.51,24.53,24.38,24.48,340500.0,18.8253,18.8406,18.7254,18.8022,340500.0
2011-01-05 09:50:00,24.48,24.56,24.48,24.53,360400.0,18.8022,18.8637,18.8022,18.8406,360400.0
2011-01-05 10:00:00,24.53,24.6,24.49,24.58,303200.0,18.8406,18.8944,18.8099,18.879,303200.0
2011-01-05 10:10:00,24.58,24.66,24.58,24.59,565700.0,18.879,18.9405,18.879,18.8867,565700.0
2011-01-05 10:20:00,24.6,24.61,24.53,24.54,269200.0,18.8944,18.9021,18.8406,18.8483,269200.0
2011-01-05 10:30:00,24.53,24.58,24.5,24.58,174100.0,18.8406,18.879,18.8176,18.879,174100.0
2011-01-05 10:40:00,24.58,24.66,24.57,24.58,438800.0,18.879,18.9405,18.8714,18.879,438800.0
2011-01-05 10:50:00,24.59,24.61,24.56,24.58,230800.0,18.8867,18.9021,18.8637,18.879,230800.0
2011-01-05 11:00:00,24.59,24.63,24.59,24.63,295300.0,18.8867,18.9174,18.8867,18.9174,295300.0
2011-01-05 11:10:00,24.63,24.7,24.63,24.69,313000.0,18.9174,18.9712,18.9174,18.9635,313000.0
2011-01-05 11:20:00,24.69,24.78,24.68,24.77,409400.0,18.9635,19.0327,18.9559,19.025,409400.0
2011-01-05 11:30:00,24.77,24.78,24.74,24.75,341300.0,19.025,19.0327,19.0019,19.0096,341300.0
2011-01-05 11:40:00,24.76,24.76,24.68,24.68,274400.0,19.0173,19.0173,18.9559,18.9559,274400.0
2011-01-05 11:50:00,24.68,24.71,24.67,24.67,233000.0,18.9559,18.9789,18.9482,18.9482,233000.0
2011-01-05 12:00:00,24.68,24.73,24.67,24.72,247500.0,18.9559,18.9943,18.9482,18.9866,247500.0
2011-01-05 12:10:00,24.73,24.74,24.7,24.74,137500.0,18.9943,19.0019,18.9712,19.0019,137500.0
2011-01-05 12:20:00,24.74,24.78,24.72,24.76,171200.0,19.0019,19.0327,18.9866,19.0173,171200.0
2011-01-05 12:30:00,24.76,24.8,24.75,24.75,171800.0,19.0173,19.048,19.0096,19.0096,171800.0
2011-01-05 12:40:00,24.75,24.76,24.72,24.73,114300.0,19.0096,19.0173,18.9866,18.9943,114300.0
2011-01-05 12:50:00,24.72,24.73,24.68,24.71,180700.0,18.9866,18.9943,18.9559,18.9789,180700.0
2011-01-05 13:00:00,24.71,24.71,24.68,24.7,175700.0,18.9789,18.9789,18.9559,18.9712,175700.0
2011-01-05 13:10:00,24.7,24.7,24.65,24.65,121300.0,18.9712,18.9712,18.9328,18.9328,121300.0
2011-01-05 13:20:00,24.65,24.66,24.64,24.65,89400.0,18.9328,18.9405,18.9251,18.9328,89400.0
2011-01-05 13:30:00,24.66,24.66,24.64,24.65,338800.0,18.9405,18.9405,18.9251,18.9328,338800.0
2011-01-05 13:40:00,24.65,24.68,24.63,24.68,239800.0,18.9328,18.9559,18.9174,18.9559,239800.0
2011-01-05 13:50:00,24.67,24.69,24.64,24.66,216500.0,18.9482,18.9635,18.9251,18.9405,216500.0
2011-01-05 14:00:00,24.67,24.69,24.63,24.64,411000.0,18.9482,18.9635,18.9174,18.9251,411000.0
2011-01-05 14:10:00,24.63,24.66,24.62,24.64,249200.0,18.9174,18.9405,18.9098,18.9251,249200.0
2011-01-05 14:20:00,24.64,24.66,24.59,24.59,412200.0,18.9251,18.9405,18.8867,18.8867,412200.0
2011-01-05 14:30:00,24.6,24.6,24.57,24.59,329800.0,18.8944,18.8944,18.8714,18.8867,329800.0
2011-01-05 14:40:00,24.58,24.64,24.58,24.64,241600.0,18.879,18.9251,18.879,18.9251,241600.0
2011-01-05 14:50:00,24.64,24.64,24.62,24.63,77800.0,18.9251,18.9251,18.9098,18.9174,77800.0
2011-01-05 15:00:00,24.63,24.64,24.61,24.62,221000.0,18.9174,18.9251,18.9021,18.9098,221000.0
2011-01-05 15:10:00,24.63,24.66,24.6,24.66,612000.0,18.9174,18.9405,18.8944,18.9405,612000.0
2011-01-05 15:20:00,24.66,24.66,24.62,24.63,196300.0,18.9405,18.9405,18.9098,18.9174,196300.0
2011-01-05 15:30:00,24.64,24.65,24.61,24.62,223500.0,18.9251,18.9328,18.9021,18.9098,223500.0
2011-01-05 15:40:00,24.63,24.64,24.59,24.63,546700.0,18.9174,18.9251,18.8867,18.9174,546700.0
2011-01-05 15:50:00,24.63,24.68,24.62,24.67,704900.0,18.9174,18.9559,18.9098,18.9482,704900.0
2011-01-06 09:30:00,24.63,24.66,24.5,24.62,320200.0,18.9174,18.9405,18.8176,18.9098,320200.0
2011-01-06 09:40:00,24.62,24.63,24.55,24.59,250600.0,18.9098,18.9174,18.856,18.8867,250600.0
2011-01-06 09:50:00,24.6,24.62,24.58,24.58,137400.0,18.8944,18.9098,18.879,18.879,137400.0
2011-01-06 10:00:00,24.58,24.6,24.53,24.53,143200.0,18.879,18.8944,18.8406,18.8406,143200.0
2011-01-06 10:10:00,24.53,24.53,24.47,24.5,195800.0,18.8406,18.8406,18.7946,18.8176,195800.0
2011-01-06 10:20:00,24.5,24.53,24.48,24.51,248800.0,18.8176,18.8406,18.8022,18.8253,248800.0
2011-01-06 10:30:00,24.52,24.53,24.48,24.5,419900.0,18.833,18.8406,18.8022,18.8176,419900.0
2011-01-06 10:40:00,24.5,24.51,24.42,24.44,482300.0,18.8176,18.8253,18.7562,18.7715,482300.0
2011-01-06 10:50:00,24.44,24.44,24.36,24.37,301800.0,18.7715,18.7715,18.7101,18.7178,301800.0
2011-01-06 11:00:00,24.38,24.4,24.26,24.26,403800.0,18.7254,18.7408,18.6333,18.6333,403800.0
2011-01-06 11:10:00,24.26,24.32,24.19,24.31,489100.0,18.6333,18.6793,18.5795,18.6717,489100.0
2011-01-06 11:20:00,24.31,24.32,24.28,24.32,154700.0,18.6717,18.6793,18.6486,18.6793,154700.0
2011-01-06 11:30:00,24.32,24.32,24.19,24.2,669400.0,18.6793,18.6793,18.5795,18.5872,669400.0
2011-01-06 11:40:00,24.2,24.29,24.16,24.25,507500.0,18.5872,18.6563,18.5565,18.6256,507500.0
2011-01-06 11:50:00,24.25,24.25,24.24,24.25,200700.0,18.6256,18.6256,18.6179,18.6256,200700.0
2011-01-06 12:00:00,24.24,24.25,24.16,24.17,237800.0,18.6179,18.6256,18.5565,18.5641,237800.0
2011-01-06 12:10:00,24.16,24.17,24.0,24.04,832500.0,18.5565,18.5641,18.4336,18.4643,832500.0
2011-01-06 12:20:00,24.03,24.14,24.03,24.09,338300.0,18.4566,18.5411,18.4566,18.5027,338300.0
2011-01-06 12:30:00,24.09,24.13,24.09,24.12,185600.0,18.5027,18.5334,18.5027,18.5257,185600.0
2011-01-06 12:40:00,24.12,24.16,24.11,24.16,288100.0,18.5257,18.5565,18.5181,18.5565,288100.0
2011-01-06 12:50:00,24.15,24.16,24.09,24.13,284400.0,18.5488,18.5565,18.5027,18.5334,284400.0
2011-01-06 13:00:00,24.13,24.15,24.12,24.15,165800.0,18.5334,18.5488,18.5257,18.5488,165800.0
2011-01-06 13:10:00,24.15,24.17,24.14,24.15,142600.0,18.5488,18.5641,18.5411,18.5488,142600.0
2011-01-06 13:20:00,24.16,24.16,24.13,24.13,170000.0,18.5565,18.5565,18.5334,18.5334,170000.0
2011-01-06 13:30:00,24.13,24.14,24.1,24.11,158200.0,18.5334,18.5411,18.5104,18.5181,158200.0
2011-01-06 13:40:00,24.11,24.11,24.1,24.1,124700.0,18.5181,18.5181,18.5104,18.5104,124700.0
2011-01-06 13:50:00,24.1,24.16,24.09,24.16,275800.0,18.5104,18.5565,18.5027,18.5565,275800.0
2011-01-06 14:00:00,24.16,24.21,24.15,24.19,352500.0,18.5565,18.5949,18.5488,18.5795,352500.0
2011-01-06 14:10:00,24.19,24.21,24.19,24.21,155100.0,18.5795,18.5949,18.5795,18.5949,155100.0
2011-01-06 14:20:00,24.21,24.26,24.2,24.26,197100.0,18.5949,18.6333,18.5872,18.6333,197100.0
2011-01-06 14:30:00,24.25,24.27,24.24,24.25,205600.0,18.6256,18.6409,18.6179,18.6256,205600.0
2011-01-06 14:40:00,24.24,24.25,24.18,24.2,252100.0,18.6179,18.6256,18.5718,18.5872,252100.0
2011-01-06 14:50:00,24.2,24.2,24.18,24.19,217600.0,18.5872,18.5872,18.5718,18.5795,217600.0
2011-01-06 15:00:00,24.19,24.2,24.15,24.17,306500.0,18.5795,18.5872,18.5488,18.5641,306500.0
2011-01-06 15:10:00,24.17,24.18,24.16,24.18,134400.0,18.5641,18.5718,18.5565,18.5718,134400.0
2011-01-06 15:20:00,24.17,24.18,24.14,24.16,239700.0,18.5641,18.5718,18.5411,18.5565,239700.0
2011-01-06 15:30:00,24.17,24.19,24.09,24.18,545200.0,18.5641,18.5795,18.5027,18.5718,545200.0
2011-01-06 15:40:00,24.19,24.2,24.16,24.18,587400.0,18.5795,18.5872,18.5565,18.5718,587400.0
2011-01-06 15:50:00,24.18,24.2,24.13,24.14,1290700.0,18.5718,18.5872,18.5334,18.5411,1290700.0
2011-01-07 09:30:00,24.21,24.38,24.14,24.33,472700.0,18.5949,18.7254,18.5411,18.687,472700.0
2011-01-07 09:40:00,24.33,24.34,24.17,24.23,308100.0,18.687,18.6947,18.5641,18.6102,308100.0
2011-01-07 09:50:00,24.22,24.28,24.18,24.21,240100.0,18.6025,18.6486,18.5718,18.5949,240100.0
2011-01-07 10:00:00,24.21,24.33,24.19,24.31,329700.0,18.5949,18.687,18.5795,18.6717,329700.0
2011-01-07 10:10:00,24.32,24.37,24.3,24.35,275100.0,18.6793,18.7178,18.664,18.7024,275100.0
2011-01-07 10:20:00,24.35,24.37,24.3,24.31,174700.0,18.7024,18.7178,18.664,18.6717,174700.0
2011-01-07 10:30:00,24.31,24.32,24.27,24.28,231900.0,18.6717,18.6793,18.6409,18.6486,231900.0
2011-01-07 10:40:00,24.29,24.31,24.18,24.22,591000.0,18.6563,18.6717,18.5718,18.6025,591000.0
2011-01-07 10:50:00,24.22,24.25,24.16,24.19,203400.0,18.6025,18.6256,18.5565,18.5795,203400.0
2011-01-07 11:00:00,24.18,24.22,24.16,24.19,296100.0,18.5718,18.6025,18.5565,18.5795,296100.0
2011-01-07 11:10:00,24.19,24.21,24.16,24.17,367200.0,18.5795,18.5949,18.5565,18.5641,367200.0
2011-01-07 11:20:00,24.16,24.17,24.1,24.11,326600.0,18.5565,18.5641,18.5104,18.5181,326600.0
2011-01-07 11:30:00,24.11,24.13,24.05,24.07,208800.0,18.5181,18.5334,18.472,18.4873,208800.0
2011-01-07 11:40:00,24.08,24.1,24.05,24.08,78800.0,18.495,18.5104,18.472,18.495,78800.0
2011-01-07 11:50:00,24.09,24.1,24.05,24.08,88000.0,18.5027,18.5104,18.472,18.495,88000.0
2011-01-07 12:00:00,24.09,24.1,24.04,24.05,152500.0,18.5027,18.5104,18.4643,18.472,152500.0
2011-01-07 12:10:00,24.04,24.05,24.01,24.04,120700.0,18.4643,18.472,18.4412,18.4643,120700.0
2011-01-07 12:20:00,24.04,24.05,24.01,24.01,64100.0,18.4643,18.472,18.4412,18.4412,64100.0
2011-01-07 12:30:00,24.01,24.02,23.92,23.93,204600.0,18.4412,18.4489,18.3721,18.3798,204600.0
2011-01-07 12:40:00,23.93,23.94,23.9,23.91,127000.0,18.3798,18.3875,18.3568,18.3644,127000.0
2011-01-07 12:50:00,23.9,23.97,23.89,23.95,178900.0,18.3568,18.4105,18.3491,18.3952,178900.0
2011-01-07 13:00:00,23.96,24.04,23.95,24.02,261900.0,18.4028,18.4643,18.3952,18.4489,261900.0
2011-01-07 13:10:00,24.01,24.06,23.99,24.06,132000.0,18.4412,18.4797,18.4259,18.4797,132000.0
2011-01-07 13:20:00,24.05,24.08,24.03,24.03,71100.0,18.472,18.495,18.4566,18.4566,71100.0
2011-01-07 13:30:00,24.03,24.1,24.03,24.09,63000.0,18.4566,18.5104,18.4566,18.5027,63000.0
2011-01-07 13:40:00,24.1,24.1,24.03,24.03,80000.0,18.5104,18.5104,18.4566,18.4566,80000.0
2011-01-07 13:50:00,24.03,24.04,24.0,24.03,113100.0,18.4566,18.4643,18.4336,18.4566,113100.0
2011-01-07 14:00:00,24.03,24.06,24.02,24.04,75000.0,18.4566,18.4797,18.4489,18.4643,75000.0
2011-01-07 14:10:00,24.04,24.08,24.04,24.05,69000.0,18.4643,18.495,18.4643,18.472,69000.0
2011-01-07 14:20:00,24.05,24.11,24.05,24.09,136700.0,18.472,18.5181,18.472,18.5027,136700.0
2011-01-07 14:30:00,24.09,24.09,24.05,24.06,99400.0,18.5027,18.5027,18.472,18.4797,99400.0
2011-01-07 14:40:00,24.06,24.09,24.05,24.05,95400.0,18.4797,18.5027,18.472,18.472,95400.0
2011-01-07 14:50:00,24.05,24.06,24.03,24.04,178200.0,18.472,18.4797,18.4566,18.4643,178200.0
2011-01-07 15:00:00,24.03,24.05,23.98,23.99,243300.0,18.4566,18.472,18.4182,18.4259,243300.0
2011-01-07 15:10:00,23.99,24.01,23.97,23.99,339200.0,18.4259,18.4412,18.4105,18.4259,339200.0
2011-01-07 15:20:00,23.98,24.0,23.95,23.98,332400.0,18.4182,18.4336,18.3952,18.4182,332400.0
2011-01-07 15:30:00,23.98,24.04,23.97,24.02,225000.0,18.4182,18.4643,18.4105,18.4489,225000.0
2011-01-07 15:40:00,24.02,24.02,23.97,23.99,475400.0,18.4489,18.4489,18.4105,18.4259,475400.0
2011-01-07 15:50:00,23.98,24.01,23.98,24.0,649000.0,18.4182,18.4412,18.4182,18.4336,649000.0
2011-01-10 09:30:00,23.93,23.97,23.87,23.93,247500.0,18.3798,18.4105,18.3337,18.3798,247500.0
2011-01-10 09:40:00,23.92,24.0,23.9,23.95,238600.0,18.3721,18.4336,18.3568,18.3952,238600.0
2011-01-10 09:50:00,23.96,23.96,23.83,23.88,421300.0,18.4028,18.4028,18.303,18.3414,421300.0
2011-01-10 10:00:00,23.89,24.0,23.86,23.98,180500.0,18.3491,18.4336,18.326,18.4182,180500.0
2011-01-10 10:10:00,23.98,24.1,23.97,24.02,330600.0,18.4182,18.5104,18.4105,18.4489,330600.0
2011-01-10 10:20:00,24.02,24.16,24.01,24.16,331300.0,18.4489,18.5565,18.4412,18.5565,331300.0
2011-01-10 10:30:00,24.16,24.26,24.14,24.21,434800.0,18.5565,18.6333,18.5411,18.5949,434800.0
2011-01-10 10:40:00,24.21,24.26,24.13,24.14,362000.0,18.5949,18.6333,18.5334,18.5411,362000.0
2011-01-10 10:50:00,24.14,24.14,24.09,24.13,298500.0,18.5411,18.5411,18.5027,18.5334,298500.0
2011-01-10 11:00:00,24.12,24.17,24.04,24.11,343900.0,18.5257,18.5641,18.4643,18.5181,343900.0
2011-01-10 11:10:00,24.11,24.18,24.11,24.16,135100.0,18.5181,18.5718,18.5181,18.5565,135100.0
2011-01-10 11:20:00,24.16,24.16,24.06,24.11,163000.0,18.5565,18.5565,18.4797,18.5181,163000.0
2011-01-10 11:30:00,24.11,24.14,24.05,24.12,185400.0,18.5181,18.5411,18.472,18.5257,185400.0
2011-01-10 11:40:00,24.13,24.23,24.12,24.23,142300.0,18.5334,18.6102,18.5257,18.6102,142300.0
2011-01-10 11:50:00,24.23,24.26,24.2,24.25,173900.0,18.6102,18.6333,18.5872,18.6256,173900.0
2011-01-10 12:00:00,24.25,24.32,24.24,24.29,189700.0,18.6256,18.6793,18.6179,18.6563,189700.0
2011-01-10 12:10:00,24.29,24.3,24.23,24.27,170900.0,18.6563,18.664,18.6102,18.6409,170900.0
2011-01-10 12:20:00,24.27,24.33,24.26,24.31,90000.0,18.6409,18.687,18.6333,18.6717,90000.0
2011-01-10 12:30:00,24.31,24.33,24.28,24.31,92900.0,18.6717,18.687,18.6486,18.6717,92900.0
2011-01-10 12:40:00,24.31,24.33,24.26,24.26,130000.0,18.6717,18.687,18.6333,18.6333,130000.0
2011-01-10 12:50:00,24.26,24.28,24.18,24.18,121200.0,18.6333,18.6486,18.5718,18.5718,121200.0
2011-01-10 13:00:00,24.18,24.22,24.17,24.21,115000.0,18.5718,18.6025,18.5641,18.5949,115000.0
2011-01-10 13:10:00,24.22,24.27,24.2,24.25,71900.0,18.6025,18.6409,18.5872,18.6256,71900.0
2011-01-10 13:20:00,24.25,24.27,24.23,24.25,44700.0,18.6256,18.6409,18.6102,18.6256,44700.0
2011-01-10 13:30:00,24.24,24.27,24.23,24.25,92200.0,18.6179,18.6409,18.6102,18.6256,92200.0
2011-01-10 13:40:00,24.25,24.28,24.24,24.28,46800.0,18.6256,18.6486,18.6179,18.6486,46800.0
2011-01-10 13:50:00,24.28,24.31,24.28,24.3,64400.0,18.6486,18.6717,18.6486,18.664,64400.0
2011-01-10 14:00:00,24.3,24.3,24.28,24.29,121700.0,18.664,18.664,18.6486,18.6563,121700.0
2011-01-10 14:10:00,24.29,24.32,24.28,24.29,107400.0,18.6563,18.6793,18.6486,18.6563,107400.0
2011-01-10 14:20:00,24.3,24.35,24.29,24.33,224400.0,18.664,18.7024,18.6563,18.687,224400.0
2011-01-10 14:30:00,24.33,24.34,24.31,24.34,184600.0,18.687,18.6947,18.6717,18.6947,184600.0
2011-01-10 14:40:00,24.34,24.34,24.31,24.33,153300.0,18.6947,18.6947,18.6717,18.687,153300.0
2011-01-10 14:50:00,24.34,24.35,24.3,24.34,286100.0,18.6947,18.7024,18.664,18.6947,286100.0
2011-01-10 15:00:00,24.35,24.37,24.32,24.32,233800.0,18.7024,18.7178,18.6793,18.6793,233800.0
2011-01-10 15:10:00,24.32,24.37,24.32,24.37,152600.0,18.6793,18.7178,18.6793,18.7178,152600.0
2011-01-10 15:20:00,24.37,24.38,24.36,24.37,202900.0,18.7178,18.7254,18.7101,18.7178,202900.0
2011-01-10 15:30:00,24.37,24.38,24.35,24.36,259400.0,18.7178,18.7254,18.7024,18.7101,259400.0
2011-01-10 15:40:00,24.37,24.37,24.33,24.34,217000.0,18.7178,18.7178,18.687,18.6947,217000.0
2011-01-10 15:50:00,24.33,24.35,24.31,24.31,1233000.0,18.687,18.7024,18.6717,18.6717,1233000.0
2011-01-11 09:30:00,24.47,24.55,24.41,24.46,416700.0,18.7946,18.856,18.7485,18.7869,416700.0
2011-01-11 09:40:00,24.46,24.49,24.36,24.48,415300.0,18.7869,18.8099,18.7101,18.8022,415300.0
2011-01-11 09:50:00,24.48,24.53,24.47,24.47,300100.0,18.8022,18.8406,18.7946,18.7946,300100.0
2011-01-11 10:00:00,24.47,24.6,24.44,24.59,287900.0,18.7946,18.8944,18.7715,18.8867,287900.0
2011-01-11 10:10:00,24.59,24.62,24.5,24.52,314100.0,18.8867,18.9098,18.8176,18.833,314100.0
2011-01-11 10:20:00,24.51,24.56,24.5,24.55,193500.0,18.8253,18.8637,18.8176,18.856,193500.0
2011-01-11 10:30:00,24.55,24.56,24.54,24.55,437600.0,18.856,18.8637,18.8483,18.856,437600.0
2011-01-11 10:40:00,24.56,24.61,24.55,24.58,673500.0,18.8637,18.9021,18.856,18.879,673500.0
2011-01-11 10:50:00,24.59,24.61,24.54,24.54,271400.0,18.8867,18.9021,18.8483,18.8483,271400.0
2011-01-11 11:00:00,24.55,24.65,24.54,24.64,224900.0,18.856,18.9328,18.8483,18.9251,224900.0
2011-01-11 11:10:00,24.64,24.71,24.63,24.67,421900.0,18.9251,18.9789,18.9174,18.9482,421900.0
2011-01-11 11:20:00,24.67,24.67,24.61,24.62,117900.0,18.9482,18.9482,18.9021,18.9098,117900.0
2011-01-11 11:30:00,24.62,24.66,24.57,24.57,167700.0,18.9098,18.9405,18.8714,18.8714,167700.0
2011-01-11 11:40:00,24.56,24.62,24.54,24.62,171000.0,18.8637,18.9098,18.8483,18.9098,171000.0
2011-01-11 11:50:00,24.61,24.62,24.55,24.55,95500.0,18.9021,18.9098,18.856,18.856,95500.0
2011-01-11 12:00:00,24.55,24.57,24.54,24.56,102300.0,18.856,18.8714,18.8483,18.8637,102300.0
2011-01-11 12:10:00,24.56,24.58,24.54,24.54,132800.0,18.8637,18.879,18.8483,18.8483,132800.0
2011-01-11 12:20:00,24.54,24.55,24.5,24.55,113500.0,18.8483,18.856,18.8176,18.856,113500.0
2011-01-11 12:30:00,24.55,24.58,24.54,24.58,63900.0,18.856,18.879,18.8483,18.879,63900.0
2011-01-11 12:40:00,24.58,24.58,24.55,24.56,38300.0,18.879,18.879,18.856,18.8637,38300.0
2011-01-11 12:50:00,24.56,24.57,24.53,24.55,65800.0,18.8637,18.8714,18.8406,18.856,65800.0
2011-01-11 13:00:00,24.55,24.57,24.51,24.52,295000.0,18.856,18.8714,18.8253,18.833,295000.0
2011-01-11 13:10:00,24.51,24.52,24.45,24.47,109200.0,18.8253,18.833,18.7792,18.7946,109200.0
2011-01-11 13:20:00,24.48,24.54,24.47,24.54,146200.0,18.8022,18.8483,18.7946,18.8483,146200.0
2011-01-11 13:30:00,24.53,24.56,24.53,24.55,134100.0,18.8406,18.8637,18.8406,18.856,134100.0
2011-01-11 13:40:00,24.54,24.56,24.5,24.5,98800.0,18.8483,18.8637,18.8176,18.8176,98800.0
2011-01-11 13:50:00,24.51,24.52,24.42,24.42,94200.0,18.8253,18.833,18.7562,18.7562,94200.0
2011-01-11 14:00:00,24.43,24.43,24.38,24.39,143300.0,18.7638,18.7638,18.7254,18.7331,143300.0
2011-01-11 14:10:00,24.39,24.44,24.38,24.43,115200.0,18.7331,18.7715,18.7254,18.7638,115200.0
2011-01-11 14:20:00,24.43,24.44,24.38,24.4,96200.0,18.7638,18.7715,18.7254,18.7408,96200.0
2011-01-11 14:30:00,24.4,24.42,24.38,24.39,109700.0,18.7408,18.7562,18.7254,18.7331,109700.0
2011-01-11 14:40:00,24.39,24.4,24.34,24.36,83700.0,18.7331,18.7408,18.6947,18.7101,83700.0
2011-01-11 14:50:00,24.35,24.37,24.31,24.36,151100.0,18.7024,18.7178,18.6717,18.7101,151100.0
2011-01-11 15:00:00,24.36,24.46,24.35,24.45,274400.0,18.7101,18.7869,18.7024,18.7792,274400.0
2011-01-11 15:10:00,24.45,24.45,24.38,24.41,123700.0,18.7792,18.7792,18.7254,18.7485,123700.0
2011-01-11 15:20:00,24.4,24.44,24.38,24.44,171700.0,18.7408,18.7715,18.7254,18.7715,171700.0
2011-01-11 15:30:00,24.44,24.44,24.4,24.43,109300.0,18.7715,18.7715,18.7408,18.7638,109300.0
2011-01-11 15:40:00,24.42,24.46,24.39,24.42,410800.0,18.7562,18.7869,18.7331,18.7562,410800.0
2011-01-11 15:50:00,24.43,24.45,24.39,24.4,430800.0,18.7638,18.7792,18.7331,18.7408,430800.0
2011-01-12 09:30:00,24.46,24.5,24.35,24.41,264900.0,18.7869,18.8176,18.7024,18.7485,264900.0
2011-01-12 09:40:00,24.41,24.41,24.35,24.37,158300.0,18.7485,18.7485,18.7024,18.7178,158300.0
2011-01-12 09:50:00,24.37,24.41,24.36,24.4,107600.0,18.7178,18.7485,18.7101,18.7408,107600.0
2011-01-12 10:00:00,24.4,24.48,24.37,24.47,175300.0,18.7408,18.8022,18.7178,18.7946,175300.0
2011-01-12 10:10:00,24.47,24.59,24.46,24.58,225900.0,18.7946,18.8867,18.7869,18.879,225900.0
2011-01-12 10:20:00,24.58,24.59,24.49,24.49,148000.0,18.879,18.8867,18.8099,18.8099,148000.0
2011-01-12 10:30:00,24.49,24.55,24.48,24.54,171400.0,18.8099,18.856,18.8022,18.8483,171400.0
2011-01-12 10:40:00,24.53,24.54,24.47,24.48,121200.0,18.8406,18.8483,18.7946,18.8022,121200.0
2011-01-12 10:50:00,24.47,24.5,24.45,24.49,174800.0,18.7946,18.8176,18.7792,18.8099,174800.0
2011-01-12 11:00:00,24.49,24.52,24.48,24.51,137400.0,18.8099,18.833,18.8022,18.8253,137400.0
2011-01-12 11:10:00,24.5,24.54,24.5,24.53,155800.0,18.8176,18.8483,18.8176,18.8406,155800.0
2011-01-12 11:20:00,24.52,24.53,24.49,24.5,85000.0,18.833,18.8406,18.8099,18.8176,85000.0
2011-01-12 11:30:00,24.49,24.52,24.47,24.52,263900.0,18.8099,18.833,18.7946,18.833,263900.0
2011-01-12 11:40:00,24.52,24.56,24.5,24.54,166600.0,18.833,18.8637,18.8176,18.8483,166600.0
2011-01-12 11:50:00,24.53,24.54,24.46,24.47,140200.0,18.8406,18.8483,18.7869,18.7946,140200.0
2011-01-12 12:00:00,24.47,24.5,24.47,24.48,51100.0,18.7946,18.8176,18.7946,18.8022,51100.0
2011-01-12 12:10:00,24.48,24.5,24.47,24.49,54500.0,18.8022,18.8176,18.7946,18.8099,54500.0
2011-01-12 12:20:00,24.49,24.5,24.48,24.49,52900.0,18.8099,18.8176,18.8022,18.8099,52900.0
2011-01-12 12:30:00,24.49,24.5,24.45,24.46,75200.0,18.8099,18.8176,18.7792,18.7869,75200.0
2011-01-12 12:40:00,24.45,24.5,24.45,24.49,127100.0,18.7792,18.8176,18.7792,18.8099,127100.0
2011-01-12 12:50:00,24.5,24.5,24.48,24.49,61900.0,18.8176,18.8176,18.8022,18.8099,61900.0
2011-01-12 13:00:00,24.49,24.49,24.45,24.46,158300.0,18.8099,18.8099,18.7792,18.7869,158300.0
2011-01-12 13:10:00,24.45,24.49,24.44,24.49,147400.0,18.7792,18.8099,18.7715,18.8099,147400.0
2011-01-12 13:20:00,24.49,24.49,24.48,24.49,58000.0,18.8099,18.8099,18.8022,18.8099,58000.0
2011-01-12 13:30:00,24.49,24.5,24.47,24.48,150600.0,18.8099,18.8176,18.7946,18.8022,150600.0
2011-01-12 13:40:00,24.49,24.49,24.47,24.49,189200.0,18.8099,18.8099,18.7946,18.8099,189200.0
2011-01-12 13:50:00,24.48,24.53,24.48,24.53,519300.0,18.8022,18.8406,18.8022,18.8406,519300.0
2011-01-12 14:00:00,24.52,24.56,24.5,24.5,574500.0,18.833,18.8637,18.8176,18.8176,574500.0
2011-01-12 14:10:00,24.5,24.51,24.46,24.48,101600.0,18.8176,18.8253,18.7869,18.8022,101600.0
2011-01-12 14:20:00,24.49,24.49,24.46,24.46,69200.0,18.8099,18.8099,18.7869,18.7869,69200.0
2011-01-12 14:30:00,24.46,24.47,24.46,24.46,36500.0,18.7869,18.7946,18.7869,18.7869,36500.0
2011-01-12 14:40:00,24.46,24.47,24.44,24.46,147100.0,18.7869,18.7946,18.7715,18.7869,147100.0
2011-01-12 14:50:00,24.46,24.49,24.44,24.47,154500.0,18.7869,18.8099,18.7715,18.7946,154500.0
2011-01-12 15:00:00,24.46,24.47,24.45,24.47,129700.0,18.7869,18.7946,18.7792,18.7946,129700.0
2011-01-12 15:10:00,24.47,24.47,24.41,24.41,201400.0,18.7946,18.7946,18.7485,18.7485,201400.0
2011-01-12 15:20:00,24.41,24.44,24.4,24.41,154800.0,18.7485,18.7715,18.7408,18.7485,154800.0
2011-01-12 15:30:00,24.4,24.46,24.4,24.45,185100.0,18.7408,18.7869,18.7408,18.7792,185100.0
2011-01-12 15:40:00,24.44,24.45,24.43,24.45,258500.0,18.7715,18.7792,18.7638,18.7792,258500.0
2011-01-12 15:50:00,24.45,24.45,24.41,24.43,664200.0,18.7792,18.7792,18.7485,18.7638,664200.0
2011-01-13 09:30:00,24.36,24.43,24.3,24.41,286400.0,18.7101,18.7638,18.664,18.7485,286400.0
2011-01-13 09:40:00,24.41,24.44,24.31,24.34,247300.0,18.7485,18.7715,18.6717,18.6947,247300.0
2011-01-13 09:50:00,24.34,24.43,24.33,24.4,268500.0,18.6947,18.7638,18.687,18.7408,268500.0
2011-01-13 10:00:00,24.41,24.47,24.4,24.47,474000.0,18.7485,18.7946,18.7408,18.7946,474000.0
2011-01-13 10:10:00,24.47,24.48,24.44,24.47,217500.0,18.7946,18.8022,18.7715,18.7946,217500.0
2011-01-13 10:20:00,24.47,24.48,24.41,24.45,305300.0,18.7946,18.8022,18.7485,18.7792,305300.0
2011-01-13 10:30:00,24.44,24.45,24.39,24.43,123100.0,18.7715,18.7792,18.7331,18.7638,123100.0
2011-01-13 10:40:00,24.43,24.48,24.42,24.48,152600.0,18.7638,18.8022,18.7562,18.8022,152600.0
2011-01-13 10:50:00,24.48,24.49,24.43,24.47,284400.0,18.8022,18.8099,18.7638,18.7946,284400.0
2011-01-13 11:00:00,24.47,24.53,24.44,24.5,235200.0,18.7946,18.8406,18.7715,18.8176,235200.0
2011-01-13 11:10:00,24.5,24.51,24.42,24.42,348900.0,18.8176,18.8253,18.7562,18.7562,348900.0
2011-01-13 11:20:00,24.42,24.46,24.42,24.45,468900.0,18.7562,18.7869,18.7562,18.7792,468900.0
2011-01-13 11:30:00,24.45,24.56,24.45,24.56,442900.0,18.7792,18.8637,18.7792,18.8637,442900.0
2011-01-13 11:40:00,24.56,24.67,24.55,24.65,700300.0,18.8637,18.9482,18.856,18.9328,700300.0
2011-01-13 11:50:00,24.65,24.67,24.57,24.6,316100.0,18.9328,18.9482,18.8714,18.8944,316100.0
2011-01-13 12:00:00,24.6,24.6,24.57,24.57,51400.0,18.8944,18.8944,18.8714,18.8714,51400.0
2011-01-13 12:10:00,24.58,24.64,24.57,24.61,275800.0,18.879,18.9251,18.8714,18.9021,275800.0
2011-01-13 12:20:00,24.6,24.64,24.6,24.63,223500.0,18.8944,18.9251,18.8944,18.9174,223500.0
2011-01-13 12:30:00,24.63,24.64,24.56,24.59,399800.0,18.9174,18.9251,18.8637,18.8867,399800.0
2011-01-13 12:40:00,24.58,24.64,24.58,24.63,102400.0,18.879,18.9251,18.879,18.9174,102400.0
2011-01-13 12:50:00,24.63,24.67,24.61,24.62,238600.0,18.9174,18.9482,18.9021,18.9098,238600.0
2011-01-13 13:00:00,24.61,24.62,24.57,24.59,251400.0,18.9021,18.9098,18.8714,18.8867,251400.0
2011-01-13 13:10:00,24.58,24.64,24.58,24.61,112900.0,18.879,18.9251,18.879,18.9021,112900.0
2011-01-13 13:20:00,24.61,24.62,24.6,24.61,42000.0,18.9021,18.9098,18.8944,18.9021,42000.0
2011-01-13 13:30:00,24.61,24.61,24.59,24.61,139800.0,18.9021,18.9021,18.8867,18.9021,139800.0
2011-01-13 13:40:00,24.6,24.63,24.6,24.61,106000.0,18.8944,18.9174,18.8944,18.9021,106000.0
2011-01-13 13:50:00,24.61,24.62,24.61,24.61,68100.0,18.9021,18.9098,18.9021,18.9021,68100.0
2011-01-13 14:00:00,24.61,24.62,24.59,24.61,140600.0,18.9021,18.9098,18.8867,18.9021,140600.0
2011-01-13 14:10:00,24.6,24.6,24.53,24.54,160300.0,18.8944,18.8944,18.8406,18.8483,160300.0
2011-01-13 14:20:00,24.55,24.57,24.54,24.57,96900.0,18.856,18.8714,18.8483,18.8714,96900.0
2011-01-13 14:30:00,24.57,24.63,24.56,24.62,156900.0,18.8714,18.9174,18.8637,18.9098,156900.0
2011-01-13 14:40:00,24.62,24.63,24.58,24.6,362700.0,18.9098,18.9174,18.879,18.8944,362700.0
2011-01-13 14:50:00,24.6,24.6,24.54,24.54,210900.0,18.8944,18.8944,18.8483,18.8483,210900.0
2011-01-13 15:00:00,24.54,24.58,24.53,24.54,217700.0,18.8483,18.879,18.8406,18.8483,217700.0
2011-01-13 15:10:00,24.54,24.56,24.52,24.53,152800.0,18.8483,18.8637,18.833,18.8406,152800.0
2011-01-13 15:20:00,24.52,24.53,24.48,24.49,345400.0,18.833,18.8406,18.8022,18.8099,345400.0
2011-01-13 15:30:00,24.49,24.55,24.48,24.55,331500.0,18.8099,18.856,18.8022,18.856,331500.0
2011-01-13 15:40:00,24.55,24.59,24.54,24.57,309100.0,18.856,18.8867,18.8483,18.8714,309100.0
2011-01-13 15:50:00,24.56,24.57,24.51,24.54,1115300.0,18.8637,18.8714,18.8253,18.8483,1115300.0
2011-01-14 09:30:00,24.31,24.42,24.27,24.4,460700.0,18.7538,18.8387,18.723,18.8233,460700.0
2011-01-14 09:40:00,24.4,24.5,24.37,24.41,305900.0,18.8233,18.9004,18.8001,18.831,305900.0
2011-01-14 09:50:00,24.4,24.44,24.32,24.42,316200.0,18.8233,18.8541,18.7615,18.8387,316200.0
2011-01-14 10:00:00,24.42,24.55,24.42,24.55,290600.0,18.8387,18.939,18.8387,18.939,290600.0
2011-01-14 10:10:00,24.55,24.61,24.53,24.6,255400.0,18.939,18.9853,18.9235,18.9775,255400.0
2011-01-14 10:20:00,24.61,24.68,24.6,24.64,471200.0,18.9853,19.0393,18.9775,19.0084,471200.0
2011-01-14 10:30:00,24.63,24.67,24.59,24.66,135200.0,19.0007,19.0315,18.9698,19.0238,135200.0
2011-01-14 10:40:00,24.66,24.72,24.65,24.71,334500.0,19.0238,19.0701,19.0161,19.0624,334500.0
2011-01-14 10:50:00,24.71,24.76,24.7,24.75,290600.0,19.0624,19.101,19.0547,19.0933,290600.0
2011-01-14 11:00:00,24.75,24.83,24.75,24.83,356900.0,19.0933,19.155,19.0933,19.155,356900.0
2011-01-14 11:10:00,24.83,24.88,24.81,24.85,516500.0,19.155,19.1935,19.1395,19.1704,516500.0
2011-01-14 11:20:00,24.85,24.91,24.85,24.91,303600.0,19.1704,19.2167,19.1704,19.2167,303600.0
2011-01-14 11:30:00,24.91,25.03,24.89,25.02,794900.0,19.2167,19.3093,19.2013,19.3015,794900.0
2011-01-14 11:40:00,25.01,25.06,25.0,25.05,268500.0,19.2938,19.3324,19.2861,19.3247,268500.0
2011-01-14 11:50:00,25.05,25.06,25.0,25.04,457700.0,19.3247,19.3324,19.2861,19.317,457700.0
2011-01-14 12:00:00,25.03,25.05,25.01,25.05,260700.0,19.3093,19.3247,19.2938,19.3247,260700.0
2011-01-14 12:10:00,25.05,25.11,25.04,25.08,274200.0,19.3247,19.371,19.317,19.3478,274200.0
2011-01-14 12:20:00,25.07,25.14,25.07,25.09,214700.0,19.3401,19.3941,19.3401,19.3556,214700.0
2011-01-14 12:30:00,25.09,25.13,25.08,25.08,182800.0,19.3556,19.3864,19.3478,19.3478,182800.0
2011-01-14 12:40:00,25.09,25.15,25.08,25.15,204500.0,19.3556,19.4018,19.3478,19.4018,204500.0
2011-01-14 12:50:00,25.15,25.16,25.05,25.06,238200.0,19.4018,19.4096,19.3247,19.3324,238200.0
2011-01-14 13:00:00,25.05,25.07,25.0,25.0,260600.0,19.3247,19.3401,19.2861,19.2861,260600.0
2011-01-14 13:10:00,25.01,25.03,25.0,25.0,162100.0,19.2938,19.3093,19.2861,19.2861,162100.0
2011-01-14 13:20:00,25.0,25.06,25.0,25.06,176600.0,19.2861,19.3324,19.2861,19.3324,176600.0
2011-01-14 13:30:00,25.06,25.1,25.05,25.09,212000.0,19.3324,19.3633,19.3247,19.3556,212000.0
2011-01-14 13:40:00,25.09,25.1,25.01,25.01,241000.0,19.3556,19.3633,19.2938,19.2938,241000.0
2011-01-14 13:50:00,25.01,25.07,25.0,25.0,220700.0,19.2938,19.3401,19.2861,19.2861,220700.0
2011-01-14 14:00:00,25.01,25.02,25.0,25.0,121600.0,19.2938,19.3015,19.2861,19.2861,121600.0
2011-01-14 14:10:00,25.0,25.01,25.0,25.0,160700.0,19.2861,19.2938,19.2861,19.2861,160700.0
2011-01-14 14:20:00,25.0,25.04,24.99,25.01,548900.0,19.2861,19.317,19.2784,19.2938,548900.0
2011-01-14 14:30:00,25.01,25.03,24.96,25.0,222100.0,19.2938,19.3093,19.2553,19.2861,222100.0
2011-01-14 14:40:00,25.01,25.07,24.99,25.05,644200.0,19.2938,19.3401,19.2784,19.3247,644200.0
2011-01-14 14:50:00,25.06,25.07,24.99,25.02,446000.0,19.3324,19.3401,19.2784,19.3015,446000.0
2011-01-14 15:00:00,25.01,25.07,25.0,25.01,434900.0,19.2938,19.3401,19.2861,19.2938,434900.0
2011-01-14 15:10:00,25.01,25.02,24.99,25.01,217400.0,19.2938,19.3015,19.2784,19.2938,217400.0
2011-01-14 15:20:00,25.01,25.04,24.99,25.02,289000.0,19.2938,19.317,19.2784,19.3015,289000.0
2011-01-14 15:30:00,25.02,25.03,25.02,25.02,141500.0,19.3015,19.3093,19.3015,19.3015,141500.0
2011-01-14 15:40:00,25.02,25.03,25.0,25.0,203700.0,19.3015,19.3093,19.2861,19.2861,203700.0
2011-01-14 15:50:00,25.01,25.05,24.99,25.01,699300.0,19.2938,19.3247,19.2784,19.2938,699300.0
2011-01-18 09:30:00,25.05,25.25,25.05,25.13,305100.0,19.3247,19.479,19.3247,19.3864,305100.0
2011-01-18 09:40:00,25.12,25.16,25.02,25.02,236900.0,19.3787,19.4096,19.3015,19.3015,236900.0
2011-01-18 09:50:00,25.03,25.04,24.95,24.96,228400.0,19.3093,19.317,19.2475,19.2553,228400.0
2011-01-18 10:00:00,24.95,25.0,24.91,24.96,258000.0,19.2475,19.2861,19.2167,19.2553,258000.0
2011-01-18 10:10:00,24.95,24.98,24.91,24.97,141200.0,19.2475,19.2707,19.2167,19.263,141200.0
2011-01-18 10:20:00,24.98,25.01,24.97,25.0,174500.0,19.2707,19.2938,19.263,19.2861,174500.0
2011-01-18 10:30:00,25.0,25.01,24.99,25.01,164900.0,19.2861,19.2938,19.2784,19.2938,164900.0
2011-01-18 10:40:00,25.0,25.01,24.98,24.99,205400.0,19.2861,19.2938,19.2707,19.2784,205400.0
2011-01-18 10:50:00,25.0,25.02,24.98,25.0,202600.0,19.2861,19.3015,19.2707,19.2861,202600.0
2011-01-18 11:00:00,25.0,25.06,25.0,25.03,211700.0,19.2861,19.3324,19.2861,19.3093,211700.0
2011-01-18 11:10:00,25.03,25.07,25.01,25.04,134200.0,19.3093,19.3401,19.2938,19.317,134200.0
2011-01-18 11:20:00,25.05,25.09,25.04,25.04,71900.0,19.3247,19.3556,19.317,19.317,71900.0
2011-01-18 11:30:00,25.05,25.05,25.0,25.01,138200.0,19.3247,19.3247,19.2861,19.2938,138200.0
2011-01-18 11:40:00,25.0,25.04,25.0,25.03,97000.0,19.2861,19.317,19.2861,19.3093,97000.0
2011-01-18 11:50:00,25.03,25.04,25.0,25.0,95000.0,19.3093,19.317,19.2861,19.2861,95000.0
2011-01-18 12:00:00,25.0,25.01,24.96,24.96,111200.0,19.2861,19.2938,19.2553,19.2553,111200.0
2011-01-18 12:10:00,24.97,25.01,24.96,25.0,50900.0,19.263,19.2938,19.2553,19.2861,50900.0
2011-01-18 12:20:00,25.01,25.02,25.0,25.01,109700.0,19.2938,19.3015,19.2861,19.2938,109700.0
2011-01-18 12:30:00,25.01,25.03,25.01,25.03,80100.0,19.2938,19.3093,19.2938,19.3093,80100.0
2011-01-18 12:40:00,25.02,25.03,25.02,25.02,51400.0,19.3015,19.3093,19.3015,19.3015,51400.0
2011-01-18 12:50:00,25.02,25.03,25.0,25.01,82400.0,19.3015,19.3093,19.2861,19.2938,82400.0
2011-01-18 13:00:00,25.0,25.02,25.0,25.01,97500.0,19.2861,19.3015,19.2861,19.2938,97500.0
2011-01-18 13:10:00,25.0,25.01,25.0,25.0,92100.0,19.2861,19.2938,19.2861,19.2861,92100.0
2011-01-18 13:20:00,25.0,25.01,24.96,24.97,101000.0,19.2861,19.2938,19.2553,19.263,101000.0
2011-01-18 13:30:00,24.97,24.98,24.95,24.95,97300.0,19.263,19.2707,19.2475,19.2475,97300.0
2011-01-18 13:40:00,24.95,24.98,24.95,24.96,97100.0,19.2475,19.2707,19.2475,19.2553,97100.0
2011-01-18 13:50:00,24.95,24.97,24.94,24.95,321900.0,19.2475,19.263,19.2398,19.2475,321900.0
2011-01-18 14:00:00,24.96,24.96,24.94,24.94,85800.0,19.2553,19.2553,19.2398,19.2398,85800.0
2011-01-18 14:10:00,24.94,24.96,24.91,24.96,289800.0,19.2398,19.2553,19.2167,19.2553,289800.0
2011-01-18 14:20:00,24.95,24.97,24.93,24.97,88800.0,19.2475,19.263,19.2321,19.263,88800.0
2011-01-18 14:30:00,24.97,24.99,24.97,24.99,61900.0,19.263,19.2784,19.263,19.2784,61900.0
2011-01-18 14:40:00,24.99,25.01,24.93,24.94,174400.0,19.2784,19.2938,19.2321,19.2398,174400.0
2011-01-18 14:50:00,24.94,24.97,24.94,24.97,65800.0,19.2398,19.263,19.2398,19.263,65800.0
2011-01-18 15:00:00,24.96,24.97,24.91,24.95,315200.0,19.2553,19.263,19.2167,19.2475,315200.0
2011-01-18 15:10:00,24.95,24.98,24.95,24.97,193500.0,19.2475,19.2707,19.2475,19.263,193500.0
2011-01-18 15:20:00,24.96,24.99,24.96,24.98,162300.0,19.2553,19.2784,19.2553,19.2707,162300.0
2011-01-18 15:30:00,24.98,25.01,24.96,25.0,330700.0,19.2707,19.2938,19.2553,19.2861,330700.0
2011-01-18 15:40:00,25.01,25.03,24.98,24.98,387700.0,19.2938,19.3093,19.2707,19.2707,387700.0
2011-01-18 15:50:00,24.99,25.01,24.98,25.0,512500.0,19.2784,19.2938,19.2707,19.2861,512500.0
2011-01-19 09:30:00,24.89,24.94,24.68,24.72,374700.0,19.2013,19.2398,19.0393,19.0701,374700.0
2011-01-19 09:40:00,24.72,24.72,24.58,24.59,240200.0,19.0701,19.0701,18.9621,18.9698,240200.0
2011-01-19 09:50:00,24.59,24.62,24.53,24.61,324600.0,18.9698,18.993,18.9235,18.9853,324600.0
2011-01-19 10:00:00,24.6,24.68,24.58,24.66,482500.0,18.9775,19.0393,18.9621,19.0238,482500.0
2011-01-19 10:10:00,24.65,24.7,24.62,24.68,282500.0,19.0161,19.0547,18.993,19.0393,282500.0
2011-01-19 10:20:00,24.69,24.69,24.6,24.67,234100.0,19.047,19.047,18.9775,19.0315,234100.0
2011-01-19 10:30:00,24.67,24.74,24.67,24.7,239800.0,19.0315,19.0855,19.0315,19.0547,239800.0
2011-01-19 10:40:00,24.7,24.71,24.6,24.61,404300.0,19.0547,19.0624,18.9775,18.9853,404300.0
2011-01-19 10:50:00,24.6,24.65,24.59,24.64,160300.0,18.9775,19.0161,18.9698,19.0084,160300.0
2011-01-19 11:00:00,24.65,24.68,24.64,24.64,152000.0,19.0161,19.0393,19.0084,19.0084,152000.0
2011-01-19 11:10:00,24.64,24.65,24.59,24.6,139800.0,19.0084,19.0161,18.9698,18.9775,139800.0
2011-01-19 11:20:00,24.59,24.61,24.59,24.59,143000.0,18.9698,18.9853,18.9698,18.9698,143000.0
2011-01-19 11:30:00,24.6,24.63,24.59,24.62,181000.0,18.9775,19.0007,18.9698,18.993,181000.0
2011-01-19 11:40:00,24.62,24.63,24.6,24.63,120300.0,18.993,19.0007,18.9775,19.0007,120300.0
2011-01-19 11:50:00,24.63,24.63,24.58,24.6,76100.0,19.0007,19.0007,18.9621,18.9775,76100.0
2011-01-19 12:00:00,24.6,24.6,24.58,24.58,64100.0,18.9775,18.9775,18.9621,18.9621,64100.0
2011-01-19 12:10:00,24.58,24.59,24.56,24.56,160700.0,18.9621,18.9698,18.9467,18.9467,160700.0
2011-01-19 12:20:00,24.57,24.57,24.55,24.56,175900.0,18.9544,18.9544,18.939,18.9467,175900.0
2011-01-19 12:30:00,24.55,24.55,24.45,24.45,303800.0,18.939,18.939,18.8618,18.8618,303800.0
2011-01-19 12:40:00,24.46,24.46,24.41,24.41,214100.0,18.8695,18.8695,18.831,18.831,214100.0
2011-01-19 12:50:00,24.42,24.51,24.4,24.49,251700.0,18.8387,18.9081,18.8233,18.8927,251700.0
2011-01-19 13:00:00,24.49,24.5,24.45,24.5,202500.0,18.8927,18.9004,18.8618,18.9004,202500.0
2011-01-19 13:10:00,24.49,24.51,24.46,24.48,172600.0,18.8927,18.9081,18.8695,18.885,172600.0
2011-01-19 13:20:00,24.47,24.55,24.46,24.55,158600.0,18.8773,18.939,18.8695,18.939,158600.0
2011-01-19 13:30:00,24.55,24.57,24.52,24.56,195900.0,18.939,18.9544,18.9158,18.9467,195900.0
2011-01-19 13:40:00,24.55,24.56,24.44,24.45,341500.0,18.939,18.9467,18.8541,18.8618,341500.0
2011-01-19 13:50:00,24.45,24.46,24.4,24.44,376900.0,18.8618,18.8695,18.8233,18.8541,376900.0
2011-01-19 14:00:00,24.44,24.45,24.41,24.43,137500.0,18.8541,18.8618,18.831,18.8464,137500.0
2011-01-19 14:10:00,24.43,24.43,24.39,24.39,196700.0,18.8464,18.8464,18.8155,18.8155,196700.0
2011-01-19 14:20:00,24.39,24.4,24.36,24.37,402900.0,18.8155,18.8233,18.7924,18.8001,402900.0
2011-01-19 14:30:00,24.37,24.4,24.33,24.36,362800.0,18.8001,18.8233,18.7693,18.7924,362800.0
2011-01-19 14:40:00,24.36,24.37,24.31,24.32,223900.0,18.7924,18.8001,18.7538,18.7615,223900.0
2011-01-19 14:50:00,24.32,24.32,24.28,24.32,268900.0,18.7615,18.7615,18.7307,18.7615,268900.0
2011-01-19 15:00:00,24.32,24.37,24.32,24.32,291100.0,18.7615,18.8001,18.7615,18.7615,291100.0
2011-01-19 15:10:00,24.32,24.34,24.27,24.33,287700.0,18.7615,18.777,18.723,18.7693,287700.0
2011-01-19 15:20:00,24.33,24.35,24.3,24.32,275000.0,18.7693,18.7847,18.7461,18.7615,275000.0
2011-01-19 15:30:00,24.32,24.32,24.26,24.27,332300.0,18.7615,18.7615,18.7153,18.723,332300.0
2011-01-19 15:40:00,24.27,24.35,24.27,24.34,680800.0,18.723,18.7847,18.723,18.777,680800.0
2011-01-19 15:50:00,24.34,24.42,24.34,24.42,1489200.0,18.777,18.8387,18.777,18.8387,1489200.0
2011-01-20 09:30:00,24.53,24.8,24.46,24.8,672000.0,18.9235,19.1318,18.8695,19.1318,672000.0
2011-01-20 09:40:00,24.8,24.94,24.77,24.92,508100.0,19.1318,19.2398,19.1087,19.2244,508100.0
2011-01-20 09:50:00,24.93,25.0,24.82,24.85,385200.0,19.2321,19.2861,19.1473,19.1704,385200.0
2011-01-20 10:00:00,24.85,25.12,24.85,25.12,867500.0,19.1704,19.3787,19.1704,19.3787,867500.0
2011-01-20 10:10:00,25.11,25.19,25.03,25.15,823000.0,19.371,19.4327,19.3093,19.4018,823000.0
2011-01-20 10:20:00,25.15,25.16,25.07,25.15,483600.0,19.4018,19.4096,19.3401,19.4018,483600.0
2011-01-20 10:30:00,25.15,25.2,25.1,25.18,354000.0,19.4018,19.4404,19.3633,19.425,354000.0
2011-01-20 10:40:00,25.18,25.24,25.16,25.23,582000.0,19.425,19.4713,19.4096,19.4636,582000.0
2011-01-20 10:50:00,25.23,25.25,25.17,25.19,560900.0,19.4636,19.479,19.4173,19.4327,560900.0
2011-01-20 11:00:00,25.18,25.2,25.14,25.15,412200.0,19.425,19.4404,19.3941,19.4018,412200.0
2011-01-20 11:10:00,25.15,25.18,25.1,25.14,659800.0,19.4018,19.425,19.3633,19.3941,659800.0
2011-01-20 11:20:00,25.14,25.15,25.09,25.1,386000.0,19.3941,19.4018,19.3556,19.3633,386000.0
2011-01-20 11:30:00,25.1,25.13,25.02,25.04,496200.0,19.3633,19.3864,19.3015,19.317,496200.0
2011-01-20 11:40:00,25.03,25.06,25.03,25.05,462500.0,19.3093,19.3324,19.3093,19.3247,462500.0
2011-01-20 11:50:00,25.05,25.06,25.03,25.05,311000.0,19.3247,19.3324,19.3093,19.3247,311000.0
2011-01-20 12:00:00,25.05,25.15,25.02,25.15,417600.0,19.3247,19.4018,19.3015,19.4018,417600.0
2011-01-20 12:10:00,25.13,25.15,25.09,25.13,505000.0,19.3864,19.4018,19.3556,19.3864,505000.0
2011-01-20 12:20:00,25.13,25.21,25.12,25.21,114200.0,19.3864,19.4481,19.3787,19.4481,114200.0
2011-01-20 12:30:00,25.21,25.29,25.21,25.29,222000.0,19.4481,19.5098,19.4481,19.5098,222000.0
2011-01-20 12:40:00,25.29,25.32,25.28,25.29,206400.0,19.5098,19.533,19.5021,19.5098,206400.0
2011-01-20 12:50:00,25.29,25.4,25.28,25.4,377500.0,19.5098,19.5947,19.5021,19.5947,377500.0
2011-01-20 13:00:00,25.39,25.41,25.31,25.33,320800.0,19.587,19.6024,19.5253,19.5407,320800.0
2011-01-20 13:10:00,25.33,25.35,25.27,25.33,390500.0,19.5407,19.5561,19.4944,19.5407,390500.0
2011-01-20 13:20:00,25.33,25.35,25.31,25.32,194000.0,19.5407,19.5561,19.5253,19.533,194000.0
2011-01-20 13:30:00,25.31,25.33,25.28,25.31,429500.0,19.5253,19.5407,19.5021,19.5253,429500.0
2011-01-20 13:40:00,25.31,25.35,25.26,25.28,234800.0,19.5253,19.5561,19.4867,19.5021,234800.0
2011-01-20 13:50:00,25.29,25.3,25.26,25.3,208400.0,19.5098,19.5176,19.4867,19.5176,208400.0
2011-01-20 14:00:00,25.3,25.35,25.26,25.34,348800.0,19.5176,19.5561,19.4867,19.5484,348800.0
2011-01-20 14:10:00,25.35,25.5,25.34,25.49,558100.0,19.5561,19.6718,19.5484,19.6641,558100.0
2011-01-20 14:20:00,25.5,25.5,25.4,25.45,575300.0,19.6718,19.6718,19.5947,19.6333,575300.0
2011-01-20 14:30:00,25.45,25.48,25.36,25.36,330300.0,19.6333,19.6564,19.5638,19.5638,330300.0
2011-01-20 14:40:00,25.36,25.41,25.35,25.35,230800.0,19.5638,19.6024,19.5561,19.5561,230800.0
2011-01-20 14:50:00,25.35,25.36,25.31,25.33,225000.0,19.5561,19.5638,19.5253,19.5407,225000.0
2011-01-20 15:00:00,25.33,25.37,25.33,25.34,418000.0,19.5407,19.5716,19.5407,19.5484,418000.0
2011-01-20 15:10:00,25.35,25.35,25.29,25.31,247200.0,19.5561,19.5561,19.5098,19.5253,247200.0
2011-01-20 15:20:00,25.31,25.41,25.31,25.4,327500.0,19.5253,19.6024,19.5253,19.5947,327500.0
2011-01-20 15:30:00,25.4,25.42,25.35,25.41,470400.0,19.5947,19.6101,19.5561,19.6024,470400.0
2011-01-20 15:40:00,25.41,25.41,25.31,25.31,633900.0,19.6024,19.6024,19.5253,19.5253,633900.0
2011-01-20 15:50:00,25.31,25.32,25.27,25.3,1199100.0,19.5253,19.533,19.4944,19.5176,1199100.0
2011-01-21 09:30:00,25.48,25.49,25.25,25.26,1224800.0,19.6564,19.6641,19.479,19.4867,1224800.0
2011-01-21 09:40:00,25.26,25.44,25.25,25.4,348100.0,19.4867,19.6256,19.479,19.5947,348100.0
2011-01-21 09:50:00,25.4,25.41,25.31,25.38,227700.0,19.5947,19.6024,19.5253,19.5793,227700.0
2011-01-21 10:00:00,25.39,25.39,25.28,25.29,143900.0,19.587,19.587,19.5021,19.5098,143900.0
2011-01-21 10:10:00,25.28,25.3,25.22,25.24,275900.0,19.5021,19.5176,19.4558,19.4713,275900.0
2011-01-21 10:20:00,25.25,25.25,25.23,25.24,335500.0,19.479,19.479,19.4636,19.4713,335500.0
2011-01-21 10:30:00,25.25,25.25,25.18,25.18,272500.0,19.479,19.479,19.425,19.425,272500.0
2011-01-21 10:40:00,25.18,25.21,25.04,25.17,297100.0,19.425,19.4481,19.317,19.4173,297100.0
2011-01-21 10:50:00,25.17,25.19,25.11,25.11,171700.0,19.4173,19.4327,19.371,19.371,171700.0
2011-01-21 11:00:00,25.11,25.12,25.06,25.08,217700.0,19.371,19.3787,19.3324,19.3478,217700.0
2011-01-21 11:10:00,25.08,25.09,25.01,25.04,293200.0,19.3478,19.3556,19.2938,19.317,293200.0
2011-01-21 11:20:00,25.04,25.11,25.03,25.08,384400.0,19.317,19.371,19.3093,19.3478,384400.0
2011-01-21 11:30:00,25.08,25.11,25.07,25.07,58700.0,19.3478,19.371,19.3401,19.3401,58700.0
2011-01-21 11:40:00,25.08,25.11,25.05,25.06,167300.0,19.3478,19.371,19.3247,19.3324,167300.0
2011-01-21 11:50:00,25.06,25.08,25.03,25.07,145500.0,19.3324,19.3478,19.3093,19.3401,145500.0
2011-01-21 12:00:00,25.08,25.08,25.06,25.06,39700.0,19.3478,19.3478,19.3324,19.3324,39700.0
2011-01-21 12:10:00,25.07,25.09,25.06,25.08,75200.0,19.3401,19.3556,19.3324,19.3478,75200.0
2011-01-21 12:20:00,25.08,25.1,25.06,25.07,134000.0,19.3478,19.3633,19.3324,19.3401,134000.0
2011-01-21 12:30:00,25.07,25.09,25.07,25.07,57600.0,19.3401,19.3556,19.3401,19.3401,57600.0
2011-01-21 12:40:00,25.07,25.08,25.01,25.01,165500.0,19.3401,19.3478,19.2938,19.2938,165500.0
2011-01-21 12:50:00,25.01,25.1,25.01,25.1,165600.0,19.2938,19.3633,19.2938,19.3633,165600.0
2011-01-21 13:00:00,25.1,25.11,25.0,25.0,334100.0,19.3633,19.371,19.2861,19.2861,334100.0
2011-01-21 13:10:00,25.0,25.09,25.0,25.09,128900.0,19.2861,19.3556,19.2861,19.3556,128900.0
2011-01-21 13:20:00,25.08,25.09,25.04,25.04,72500.0,19.3478,19.3556,19.317,19.317,72500.0
2011-01-21 13:30:00,25.04,25.11,25.04,25.1,107200.0,19.317,19.371,19.317,19.3633,107200.0
2011-01-21 13:40:00,25.1,25.11,25.07,25.07,70400.0,19.3633,19.371,19.3401,19.3401,70400.0
2011-01-21 13:50:00,25.08,25.1,25.07,25.08,184800.0,19.3478,19.3633,19.3401,19.3478,184800.0
2011-01-21 14:00:00,25.08,25.09,25.06,25.08,139700.0,19.3478,19.3556,19.3324,19.3478,139700.0
2011-01-21 14:10:00,25.08,25.09,25.04,25.06,194800.0,19.3478,19.3556,19.317,19.3324,194800.0
2011-01-21 14:20:00,25.05,25.08,25.04,25.05,110800.0,19.3247,19.3478,19.317,19.3247,110800.0
2011-01-21 14:30:00,25.05,25.09,25.05,25.08,158100.0,19.3247,19.3556,19.3247,19.3478,158100.0
2011-01-21 14:40:00,25.07,25.1,25.07,25.08,229200.0,19.3401,19.3633,19.3401,19.3478,229200.0
2011-01-21 14:50:00,25.08,25.1,25.08,25.08,143200.0,19.3478,19.3633,19.3478,19.3478,143200.0
2011-01-21 15:00:00,25.08,25.1,25.07,25.1,364500.0,19.3478,19.3633,19.3401,19.3633,364500.0
2011-01-21 15:10:00,25.09,25.11,25.06,25.07,767800.0,19.3556,19.371,19.3324,19.3401,767800.0
2011-01-21 15:20:00,25.07,25.09,25.04,25.05,331600.0,19.3401,19.3556,19.317,19.3247,331600.0
2011-01-21 15:30:00,25.05,25.07,25.0,25.01,717800.0,19.3247,19.3401,19.2861,19.2938,717800.0
2011-01-21 15:40:00,25.01,25.04,25.0,25.0,419600.0,19.2938,19.317,19.2861,19.2861,419600.0
2011-01-21 15:50:00,25.01,25.02,24.99,25.01,1021800.0,19.2938,19.3015,19.2784,19.2938,1021800.0
2011-01-24 09:30:00,24.93,25.04,24.87,25.0,306800.0,19.2321,19.317,19.1858,19.2861,306800.0
2011-01-24 09:40:00,25.0,25.0,24.89,24.93,239600.0,19.2861,19.2861,19.2013,19.2321,239600.0
2011-01-24 09:50:00,24.93,24.98,24.93,24.96,114400.0,19.2321,19.2707,19.2321,19.2553,114400.0
2011-01-24 10:00:00,24.96,25.0,24.92,24.99,156600.0,19.2553,19.2861,19.2244,19.2784,156600.0
2011-01-24 10:10:00,24.99,25.04,24.98,24.99,139800.0,19.2784,19.317,19.2707,19.2784,139800.0
2011-01-24 10:20:00,25.0,25.07,24.98,25.07,136900.0,19.2861,19.3401,19.2707,19.3401,136900.0
2011-01-24 10:30:00,25.07,25.07,24.96,24.97,211000.0,19.3401,19.3401,19.2553,19.263,211000.0
2011-01-24 10:40:00,24.97,25.03,24.95,24.97,170200.0,19.263,19.3093,19.2475,19.263,170200.0
2011-01-24 10:50:00,24.97,25.01,24.95,24.95,98900.0,19.263,19.2938,19.2475,19.2475,98900.0
2011-01-24 11:00:00,24.95,25.04,24.95,25.02,115200.0,19.2475,19.317,19.2475,19.3015,115200.0
2011-01-24 11:10:00,25.03,25.03,24.99,25.03,150000.0,19.3093,19.3093,19.2784,19.3093,150000.0
2011-01-24 11:20:00,25.03,25.04,25.0,25.04,104800.0,19.3093,19.317,19.2861,19.317,104800.0
2011-01-24 11:30:00,25.03,25.09,25.03,25.08,126500.0,19.3093,19.3556,19.3093,19.3478,126500.0
2011-01-24 11:40:00,25.07,25.1,25.07,25.1,62700.0,19.3401,19.3633,19.3401,19.3633,62700.0
2011-01-24 11:50:00,25.1,25.12,25.08,25.09,90100.0,19.3633,19.3787,19.3478,19.3556,90100.0
2011-01-24 12:00:00,25.09,25.14,25.04,25.04,448300.0,19.3556,19.3941,19.317,19.317,448300.0
2011-01-24 12:10:00,25.04,25.05,25.03,25.04,57200.0,19.317,19.3247,19.3093,19.317,57200.0
2011-01-24 12:20:00,25.03,25.06,25.01,25.01,66900.0,19.3093,19.3324,19.2938,19.2938,66900.0
2011-01-24 12:30:00,25.02,25.04,25.0,25.02,87900.0,19.3015,19.317,19.2861,19.3015,87900.0
2011-01-24 12:40:00,25.02,25.04,25.01,25.02,101800.0,19.3015,19.317,19.2938,19.3015,101800.0
2011-01-24 12:50:00,25.03,25.06,24.99,24.99,136400.0,19.3093,19.3324,19.2784,19.2784,136400.0
2011-01-24 13:00:00,25.0,25.04,24.99,25.03,63500.0,19.2861,19.317,19.2784,19.3093,63500.0
2011-01-24 13:10:00,25.03,25.05,25.03,25.03,90900.0,19.3093,19.3247,19.3093,19.3093,90900.0
2011-01-24 13:20:00,25.04,25.04,25.0,25.03,45200.0,19.317,19.317,19.2861,19.3093,45200.0
2011-01-24 13:30:00,25.03,25.04,25.0,25.01,84100.0,19.3093,19.317,19.2861,19.2938,84100.0
2011-01-24 13:40:00,25.0,25.07,24.99,25.07,175500.0,19.2861,19.3401,19.2784,19.3401,175500.0
2011-01-24 13:50:00,25.06,25.07,25.04,25.04,115200.0,19.3324,19.3401,19.317,19.317,115200.0
2011-01-24 14:00:00,25.05,25.06,24.99,25.05,193500.0,19.3247,19.3324,19.2784,19.3247,193500.0
2011-01-24 14:10:00,25.05,25.09,25.04,25.07,83700.0,19.3247,19.3556,19.317,19.3401,83700.0
2011-01-24 14:20:00,25.07,25.08,25.05,25.07,70700.0,19.3401,19.3478,19.3247,19.3401,70700.0
2011-01-24 14:30:00,25.06,25.1,25.06,25.08,53100.0,19.3324,19.3633,19.3324,19.3478,53100.0
2011-01-24 14:40:00,25.09,25.09,25.05,25.05,64500.0,19.3556,19.3556,19.3247,19.3247,64500.0
2011-01-24 14:50:00,25.05,25.06,25.0,25.0,121300.0,19.3247,19.3324,19.2861,19.2861,121300.0
2011-01-24 15:00:00,25.01,25.02,24.98,24.98,185000.0,19.2938,19.3015,19.2707,19.2707,185000.0
2011-01-24 15:10:00,24.98,24.99,24.95,24.97,213400.0,19.2707,19.2784,19.2475,19.263,213400.0
2011-01-24 15:20:00,24.98,25.01,24.98,25.01,169700.0,19.2707,19.2938,19.2707,19.2938,169700.0
2011-01-24 15:30:00,25.01,25.08,25.01,25.07,103000.0,19.2938,19.3478,19.2938,19.3401,103000.0
2011-01-24 15:40:00,25.08,25.1,25.06,25.1,283500.0,19.3478,19.3633,19.3324,19.3633,283500.0
2011-01-24 15:50:00,25.09,25.11,25.05,25.07,732400.0,19.3556,19.371,19.3247,19.3401,732400.0
2011-01-25 09:30:00,25.01,25.11,25.0,25.09,255900.0,19.2938,19.371,19.2861,19.3556,255900.0
2011-01-25 09:40:00,25.09,25.19,25.03,25.18,721900.0,19.3556,19.4327,19.3093,19.425,721900.0
2011-01-25 09:50:00,25.18,25.29,25.1,25.26,341000.0,19.425,19.5098,19.3633,19.4867,341000.0
2011-01-25 10:00:00,25.27,25.33,25.2,25.24,279200.0,19.4944,19.5407,19.4404,19.4713,279200.0
2011-01-25 10:10:00,25.25,25.27,25.2,25.22,253100.0,19.479,19.4944,19.4404,19.4558,253100.0
2011-01-25 10:20:00,25.23,25.26,25.19,25.21,210900.0,19.4636,19.4867,19.4327,19.4481,210900.0
2011-01-25 10:30:00,25.21,25.3,25.21,25.26,135200.0,19.4481,19.5176,19.4481,19.4867,135200.0
2011-01-25 10:40:00,25.26,25.35,25.25,25.28,201100.0,19.4867,19.5561,19.479,19.5021,201100.0
2011-01-25 10:50:00,25.27,25.36,25.27,25.33,124600.0,19.4944,19.5638,19.4944,19.5407,124600.0
2011-01-25 11:00:00,25.33,25.34,25.29,25.32,92200.0,19.5407,19.5484,19.5098,19.533,92200.0
2011-01-25 11:10:00,25.32,25.33,25.23,25.26,184100.0,19.533,19.5407,19.4636,19.4867,184100.0
2011-01-25 11:20:00,25.26,25.27,25.2,25.27,316300.0,19.4867,19.4944,19.4404,19.4944,316300.0
2011-01-25 11:30:00,25.27,25.34,25.25,25.25,228700.0,19.4944,19.5484,19.479,19.479,228700.0
2011-01-25 11:40:00,25.25,25.26,25.22,25.25,119400.0,19.479,19.4867,19.4558,19.479,119400.0
2011-01-25 11:50:00,25.25,25.25,25.22,25.24,80300.0,19.479,19.479,19.4558,19.4713,80300.0
2011-01-25 12:00:00,25.24,25.27,25.23,25.25,72300.0,19.4713,19.4944,19.4636,19.479,72300.0
2011-01-25 12:10:00,25.25,25.26,25.19,25.19,164300.0,19.479,19.4867,19.4327,19.4327,164300.0
2011-01-25 12:20:00,25.19,25.22,25.17,25.2,113000.0,19.4327,19.4558,19.4173,19.4404,113000.0
2011-01-25 12:30:00,25.21,25.24,25.2,25.23,56500.0,19.4481,19.4713,19.4404,19.4636,56500.0
2011-01-25 12:40:00,25.23,25.27,25.23,25.24,67600.0,19.4636,19.4944,19.4636,19.4713,67600.0
2011-01-25 12:50:00,25.25,25.25,25.22,25.24,88300.0,19.479,19.479,19.4558,19.4713,88300.0
2011-01-25 13:00:00,25.23,25.24,25.22,25.22,97900.0,19.4636,19.4713,19.4558,19.4558,97900.0
2011-01-25 13:10:00,25.22,25.27,25.22,25.23,160200.0,19.4558,19.4944,19.4558,19.4636,160200.0
2011-01-25 13:20:00,25.22,25.23,25.2,25.22,205700.0,19.4558,19.4636,19.4404,19.4558,205700.0
2011-01-25 13:30:00,25.22,25.22,25.18,25.21,177200.0,19.4558,19.4558,19.425,19.4481,177200.0
2011-01-25 13:40:00,25.21,25.22,25.19,25.2,79300.0,19.4481,19.4558,19.4327,19.4404,79300.0
2011-01-25 13:50:00,25.2,25.22,25.2,25.2,45600.0,19.4404,19.4558,19.4404,19.4404,45600.0
2011-01-25 14:00:00,25.2,25.2,25.1,25.13,150700.0,19.4404,19.4404,19.3633,19.3864,150700.0
2011-01-25 14:10:00,25.12,25.13,25.09,25.09,123500.0,19.3787,19.3864,19.3556,19.3556,123500.0
2011-01-25 14:20:00,25.1,25.11,25.06,25.11,142700.0,19.3633,19.371,19.3324,19.371,142700.0
2011-01-25 14:30:00,25.1,25.17,25.1,25.17,74500.0,19.3633,19.4173,19.3633,19.4173,74500.0
2011-01-25 14:40:00,25.17,25.18,25.14,25.18,286100.0,19.4173,19.425,19.3941,19.425,286100.0
2011-01-25 14:50:00,25.18,25.25,25.17,25.23,233400.0,19.425,19.479,19.4173,19.4636,233400.0
2011-01-25 15:00:00,25.23,25.3,25.22,25.23,746700.0,19.4636,19.5176,19.4558,19.4636,746700.0
2011-01-25 15:10:00,25.24,25.35,25.22,25.34,469600.0,19.4713,19.5561,19.4558,19.5484,469600.0
2011-01-25 15:20:00,25.34,25.41,25.31,25.4,665600.0,19.5484,19.6024,19.5253,19.5947,665600.0
2011-01-25 15:30:00,25.4,25.48,25.4,25.4,943500.0,19.5947,19.6564,19.5947,19.5947,943500.0
2011-01-25 15:40:00,25.41,25.49,25.39,25.48,726600.0,19.6024,19.6641,19.587,19.6564,726600.0
2011-01-25 15:50:00,25.48,25.58,25.48,25.58,1289400.0,19.6564,19.7336,19.6564,19.7336,1289400.0
2011-01-26 09:30:00,25.65,25.82,25.59,25.81,700800.0,19.7876,19.9187,19.7413,19.911,700800.0
2011-01-26 09:40:00,25.8,26.16,25.78,26.15,1434100.0,19.9033,20.181,19.8878,20.1733,1434100.0
2011-01-26 09:50:00,26.15,26.27,26.1,26.18,1432300.0,20.1733,20.2659,20.1347,20.1964,1432300.0
2011-01-26 10:00:00,26.19,26.25,26.07,26.14,1221500.0,20.2041,20.2504,20.1116,20.1656,1221500.0
2011-01-26 10:10:00,26.15,26.18,26.0,26.03,1009300.0,20.1733,20.1964,20.0576,20.0807,1009300.0
2011-01-26 10:20:00,26.04,26.05,25.94,26.01,1232800.0,20.0884,20.0961,20.0113,20.0653,1232800.0
2011-01-26 10:30:00,26.02,26.02,25.89,25.93,898000.0,20.073,20.073,19.9727,20.0036,898000.0
2011-01-26 10:40:00,25.93,26.09,25.92,26.02,556400.0,20.0036,20.127,19.9958,20.073,556400.0
2011-01-26 10:50:00,26.02,26.09,25.95,26.01,557300.0,20.073,20.127,20.019,20.0653,557300.0
2011-01-26 11:00:00,26.01,26.01,25.93,25.95,530400.0,20.0653,20.0653,20.0036,20.019,530400.0
2011-01-26 11:10:00,25.94,25.98,25.88,25.9,273100.0,20.0113,20.0421,19.965,19.9804,273100.0
2011-01-26 11:20:00,25.89,25.94,25.85,25.88,294900.0,19.9727,20.0113,19.9418,19.965,294900.0
2011-01-26 11:30:00,25.88,25.99,25.84,25.97,283800.0,19.965,20.0499,19.9341,20.0344,283800.0
2011-01-26 11:40:00,25.96,26.02,25.94,25.96,170400.0,20.0267,20.073,20.0113,20.0267,170400.0
2011-01-26 11:50:00,25.96,25.97,25.92,25.97,137300.0,20.0267,20.0344,19.9958,20.0344,137300.0
2011-01-26 12:00:00,25.97,25.98,25.93,25.95,146300.0,20.0344,20.0421,20.0036,20.019,146300.0
2011-01-26 12:10:00,25.94,25.95,25.89,25.95,360100.0,20.0113,20.019,19.9727,20.019,360100.0
2011-01-26 12:20:00,25.95,26.0,25.94,25.99,143400.0,20.019,20.0576,20.0113,20.0499,143400.0
2011-01-26 12:30:00,25.99,26.0,25.91,25.92,150000.0,20.0499,20.0576,19.9881,19.9958,150000.0
2011-01-26 12:40:00,25.92,25.98,25.91,25.93,127800.0,19.9958,20.0421,19.9881,20.0036,127800.0
2011-01-26 12:50:00,25.93,25.94,25.91,25.91,338500.0,20.0036,20.0113,19.9881,19.9881,338500.0
2011-01-26 13:00:00,25.92,25.93,25.8,25.8,187600.0,19.9958,20.0036,19.9033,19.9033,187600.0
2011-01-26 13:10:00,25.8,25.84,25.77,25.83,319700.0,19.9033,19.9341,19.8801,19.9264,319700.0
2011-01-26 13:20:00,25.83,25.85,25.82,25.85,121800.0,19.9264,19.9418,19.9187,19.9418,121800.0
2011-01-26 13:30:00,25.85,25.96,25.85,25.95,253500.0,19.9418,20.0267,19.9418,20.019,253500.0
2011-01-26 13:40:00,25.95,25.96,25.91,25.95,107300.0,20.019,20.0267,19.9881,20.019,107300.0
2011-01-26 13:50:00,25.95,25.99,25.92,25.99,256700.0,20.019,20.0499,19.9958,20.0499,256700.0
2011-01-26 14:00:00,25.99,26.0,25.91,25.92,201900.0,20.0499,20.0576,19.9881,19.9958,201900.0
2011-01-26 14:10:00,25.92,25.95,25.84,25.91,222800.0,19.9958,20.019,19.9341,19.9881,222800.0
2011-01-26 14:20:00,25.93,25.93,25.8,25.85,375000.0,20.0036,20.0036,19.9033,19.9418,375000.0
2011-01-26 14:30:00,25.84,25.87,25.79,25.84,349900.0,19.9341,19.9573,19.8956,19.9341,349900.0
2011-01-26 14:40:00,25.83,25.92,25.81,25.9,299600.0,19.9264,19.9958,19.911,19.9804,299600.0
2011-01-26 14:50:00,25.9,26.0,25.9,25.99,360400.0,19.9804,20.0576,19.9804,20.0499,360400.0
2011-01-26 15:00:00,25.98,25.99,25.89,25.92,290300.0,20.0421,20.0499,19.9727,19.9958,290300.0
2011-01-26 15:10:00,25.92,25.95,25.89,25.9,284600.0,19.9958,20.019,19.9727,19.9804,284600.0
2011-01-26 15:20:00,25.9,25.96,25.9,25.94,271400.0,19.9804,20.0267,19.9804,20.0113,271400.0
2011-01-26 15:30:00,25.94,25.95,25.88,25.89,321000.0,20.0113,20.019,19.965,19.9727,321000.0
2011-01-26 15:40:00,25.88,25.89,25.8,25.89,653200.0,19.965,19.9727,19.9033,19.9727,653200.0
2011-01-26 15:50:00,25.89,25.93,25.84,25.85,1062600.0,19.9727,20.0036,19.9341,19.9418,1062600.0
2011-01-27 09:30:00,25.94,25.94,25.76,25.85,248900.0,20.0113,20.0113,19.8724,19.9418,248900.0
2011-01-27 09:40:00,25.85,25.93,25.84,25.9,202000.0,19.9418,20.0036,19.9341,19.9804,202000.0
2011-01-27 09:50:00,25.9,26.08,25.9,26.06,408900.0,19.9804,20.1193,19.9804,20.1039,408900.0
2011-01-27 10:00:00,26.06,26.15,26.06,26.11,620500.0,20.1039,20.1733,20.1039,20.1424,620500.0
2011-01-27 10:10:00,26.11,26.14,26.09,26.14,367900.0,20.1424,20.1656,20.127,20.1656,367900.0
2011-01-27 10:20:00,26.13,26.14,26.12,26.13,305400.0,20.1579,20.1656,20.1501,20.1579,305400.0
2011-01-27 10:30:00,26.14,26.17,26.12,26.14,283900.0,20.1656,20.1887,20.1501,20.1656,283900.0
2011-01-27 10:40:00,26.13,26.17,26.13,26.16,353100.0,20.1579,20.1887,20.1579,20.181,353100.0
2011-01-27 10:50:00,26.16,26.2,26.15,26.18,258800.0,20.181,20.2119,20.1733,20.1964,258800.0
2011-01-27 11:00:00,26.19,26.19,26.11,26.13,189100.0,20.2041,20.2041,20.1424,20.1579,189100.0
2011-01-27 11:10:00,26.13,26.15,26.08,26.1,211200.0,20.1579,20.1733,20.1193,20.1347,211200.0
2011-01-27 11:20:00,26.09,26.2,26.08,26.2,446700.0,20.127,20.2119,20.1193,20.2119,446700.0
2011-01-27 11:30:00,26.19,26.24,26.14,26.15,233400.0,20.2041,20.2427,20.1656,20.1733,233400.0
2011-01-27 11:40:00,26.15,26.2,26.11,26.11,159800.0,20.1733,20.2119,20.1424,20.1424,159800.0
2011-01-27 11:50:00,26.11,26.15,26.07,26.15,106600.0,20.1424,20.1733,20.1116,20.1733,106600.0
2011-01-27 12:00:00,26.15,26.22,26.14,26.2,131600.0,20.1733,20.2273,20.1656,20.2119,131600.0
2011-01-27 12:10:00,26.2,26.26,26.2,26.25,543000.0,20.2119,20.2581,20.2119,20.2504,543000.0
2011-01-27 12:20:00,26.25,26.25,26.2,26.22,158400.0,20.2504,20.2504,20.2119,20.2273,158400.0
2011-01-27 12:30:00,26.22,26.22,26.16,26.17,158000.0,20.2273,20.2273,20.181,20.1887,158000.0
2011-01-27 12:40:00,26.16,26.22,26.14,26.22,149900.0,20.181,20.2273,20.1656,20.2273,149900.0
2011-01-27 12:50:00,26.21,26.25,26.21,26.24,207200.0,20.2196,20.2504,20.2196,20.2427,207200.0
2011-01-27 13:00:00,26.25,26.25,26.18,26.18,187600.0,20.2504,20.2504,20.1964,20.1964,187600.0
2011-01-27 13:10:00,26.18,26.26,26.18,26.23,178700.0,20.1964,20.2581,20.1964,20.235,178700.0
2011-01-27 13:20:00,26.23,26.29,26.21,26.27,464100.0,20.235,20.2813,20.2196,20.2659,464100.0
2011-01-27 13:30:00,26.28,26.29,26.17,26.18,319900.0,20.2736,20.2813,20.1887,20.1964,319900.0
2011-01-27 13:40:00,26.17,26.27,26.17,26.26,142300.0,20.1887,20.2659,20.1887,20.2581,142300.0
2011-01-27 13:50:00,26.26,26.27,26.16,26.17,138700.0,20.2581,20.2659,20.181,20.1887,138700.0
2011-01-27 14:00:00,26.17,26.18,26.12,26.12,261300.0,20.1887,20.1964,20.1501,20.1501,261300.0
2011-01-27 14:10:00,26.12,26.17,26.12,26.15,205600.0,20.1501,20.1887,20.1501,20.1733,205600.0
2011-01-27 14:20:00,26.16,26.2,26.15,26.16,163700.0,20.181,20.2119,20.1733,20.181,163700.0
2011-01-27 14:30:00,26.15,26.16,26.08,26.09,388300.0,20.1733,20.181,20.1193,20.127,388300.0
2011-01-27 14:40:00,26.09,26.18,26.09,26.17,126700.0,20.127,20.1964,20.127,20.1887,126700.0
2011-01-27 14:50:00,26.17,26.23,26.17,26.23,188100.0,20.1887,20.235,20.1887,20.235,188100.0
2011-01-27 15:00:00,26.23,26.24,26.18,26.23,206600.0,20.235,20.2427,20.1964,20.235,206600.0
2011-01-27 15:10:00,26.23,26.27,26.22,26.23,207900.0,20.235,20.2659,20.2273,20.235,207900.0
2011-01-27 15:20:00,26.22,26.25,26.2,26.21,401800.0,20.2273,20.2504,20.2119,20.2196,401800.0
2011-01-27 15:30:00,26.2,26.23,26.2,26.22,238400.0,20.2119,20.235,20.2119,20.2273,238400.0
2011-01-27 15:40:00,26.22,26.26,26.2,26.25,497500.0,20.2273,20.2581,20.2119,20.2504,497500.0
2011-01-27 15:50:00,26.26,26.27,26.2,26.25,708800.0,20.2581,20.2659,20.2119,20.2504,708800.0
2011-01-28 09:30:00,26.09,26.2,26.01,26.02,349200.0,20.127,20.2119,20.0653,20.073,349200.0
2011-01-28 09:40:00,26.02,26.09,25.94,26.08,161300.0,20.073,20.127,20.0113,20.1193,161300.0
2011-01-28 09:50:00,26.08,26.09,26.02,26.03,141400.0,20.1193,20.127,20.073,20.0807,141400.0
2011-01-28 10:00:00,26.03,26.04,25.82,25.86,204000.0,20.0807,20.0884,19.9187,19.9496,204000.0
2011-01-28 10:10:00,25.86,25.89,25.8,25.85,248100.0,19.9496,19.9727,19.9033,19.9418,248100.0
2011-01-28 10:20:00,25.85,25.93,25.73,25.89,360300.0,19.9418,20.0036,19.8493,19.9727,360300.0
2011-01-28 10:30:00,25.89,25.93,25.84,25.88,370300.0,19.9727,20.0036,19.9341,19.965,370300.0
2011-01-28 10:40:00,25.88,25.94,25.86,25.9,215900.0,19.965,20.0113,19.9496,19.9804,215900.0
2011-01-28 10:50:00,25.91,25.94,25.89,25.9,425500.0,19.9881,20.0113,19.9727,19.9804,425500.0
2011-01-28 11:00:00,25.91,25.92,25.86,25.89,543300.0,19.9881,19.9958,19.9496,19.9727,543300.0
2011-01-28 11:10:00,25.89,25.95,25.89,25.94,137500.0,19.9727,20.019,19.9727,20.0113,137500.0
2011-01-28 11:20:00,25.95,25.98,25.89,25.91,153600.0,20.019,20.0421,19.9727,19.9881,153600.0
2011-01-28 11:30:00,25.9,25.92,25.82,25.91,573400.0,19.9804,19.9958,19.9187,19.9881,573400.0
2011-01-28 11:40:00,25.91,25.91,25.82,25.82,213000.0,19.9881,19.9881,19.9187,19.9187,213000.0
2011-01-28 11:50:00,25.82,25.86,25.8,25.82,462600.0,19.9187,19.9496,19.9033,19.9187,462600.0
2011-01-28 12:00:00,25.83,25.83,25.66,25.77,305800.0,19.9264,19.9264,19.7953,19.8801,305800.0
2011-01-28 12:10:00,25.77,25.77,25.7,25.72,116500.0,19.8801,19.8801,19.8261,19.8416,116500.0
2011-01-28 12:20:00,25.71,25.73,25.65,25.66,404400.0,19.8338,19.8493,19.7876,19.7953,404400.0
2011-01-28 12:30:00,25.65,25.73,25.64,25.67,184000.0,19.7876,19.8493,19.7798,19.803,184000.0
2011-01-28 12:40:00,25.66,25.69,25.65,25.68,171900.0,19.7953,19.8184,19.7876,19.8107,171900.0
2011-01-28 12:50:00,25.68,25.68,25.58,25.59,109200.0,19.8107,19.8107,19.7336,19.7413,109200.0
2011-01-28 13:00:00,25.59,25.59,25.48,25.48,211800.0,19.7413,19.7413,19.6564,19.6564,211800.0
2011-01-28 13:10:00,25.49,25.53,25.45,25.47,128300.0,19.6641,19.695,19.6333,19.6487,128300.0
2011-01-28 13:20:00,25.48,25.48,25.41,25.46,175700.0,19.6564,19.6564,19.6024,19.641,175700.0
2011-01-28 13:30:00,25.46,25.5,25.43,25.46,147400.0,19.641,19.6718,19.6178,19.641,147400.0
2011-01-28 13:40:00,25.45,25.45,25.4,25.44,168300.0,19.6333,19.6333,19.5947,19.6256,168300.0
2011-01-28 13:50:00,25.44,25.55,25.43,25.53,136600.0,19.6256,19.7104,19.6178,19.695,136600.0
2011-01-28 14:00:00,25.53,25.58,25.5,25.51,171300.0,19.695,19.7336,19.6718,19.6796,171300.0
2011-01-28 14:10:00,25.5,25.54,25.44,25.45,204700.0,19.6718,19.7027,19.6256,19.6333,204700.0
2011-01-28 14:20:00,25.45,25.48,25.41,25.45,282800.0,19.6333,19.6564,19.6024,19.6333,282800.0
2011-01-28 14:30:00,25.44,25.46,25.4,25.41,124100.0,19.6256,19.641,19.5947,19.6024,124100.0
2011-01-28 14:40:00,25.41,25.46,25.4,25.45,314400.0,19.6024,19.641,19.5947,19.6333,314400.0
2011-01-28 14:50:00,25.44,25.45,25.35,25.42,218400.0,19.6256,19.6333,19.5561,19.6101,218400.0
2011-01-28 15:00:00,25.42,25.42,25.36,25.38,278400.0,19.6101,19.6101,19.5638,19.5793,278400.0
2011-01-28 15:10:00,25.38,25.39,25.34,25.36,268800.0,19.5793,19.587,19.5484,19.5638,268800.0
2011-01-28 15:20:00,25.35,25.36,25.26,25.28,387900.0,19.5561,19.5638,19.4867,19.5021,387900.0
2011-01-28 15:30:00,25.27,25.3,25.25,25.27,422600.0,19.4944,19.5176,19.479,19.4944,422600.0
2011-01-28 15:40:00,25.27,25.28,25.23,25.26,647400.0,19.4944,19.5021,19.4636,19.4867,647400.0
2011-01-28 15:50:00,25.26,25.29,25.23,25.27,1329500.0,19.4867,19.5098,19.4636,19.4944,1329500.0
2011-01-31 09:30:00,25.13,25.3,25.01,25.1,1353800.0,19.3864,19.5176,19.2938,19.3633,1353800.0
2011-01-31 09:40:00,25.1,25.19,25.1,25.15,459900.0,19.3633,19.4327,19.3633,19.4018,459900.0
2011-01-31 09:50:00,25.14,25.15,25.03,25.05,610200.0,19.3941,19.4018,19.3093,19.3247,610200.0
2011-01-31 10:00:00,25.05,25.06,24.91,24.91,593800.0,19.3247,19.3324,19.2167,19.2167,593800.0
2011-01-31 10:10:00,24.91,24.97,24.89,24.9,665400.0,19.2167,19.263,19.2013,19.209,665400.0
2011-01-31 10:20:00,24.91,24.94,24.88,24.89,374800.0,19.2167,19.2398,19.1935,19.2013,374800.0
2011-01-31 10:30:00,24.89,24.94,24.88,24.9,330100.0,19.2013,19.2398,19.1935,19.209,330100.0
2011-01-31 10:40:00,24.9,25.02,24.89,25.02,370900.0,19.209,19.3015,19.2013,19.3015,370900.0
2011-01-31 10:50:00,25.01,25.08,25.0,25.07,288300.0,19.2938,19.3478,19.2861,19.3401,288300.0
2011-01-31 11:00:00,25.08,25.08,25.0,25.01,330700.0,19.3478,19.3478,19.2861,19.2938,330700.0
2011-01-31 11:10:00,25.0,25.01,24.93,24.93,389400.0,19.2861,19.2938,19.2321,19.2321,389400.0
2011-01-31 11:20:00,24.94,24.94,24.83,24.84,344600.0,19.2398,19.2398,19.155,19.1627,344600.0
2011-01-31 11:30:00,24.83,24.9,24.83,24.89,246500.0,19.155,19.209,19.155,19.2013,246500.0
2011-01-31 11:40:00,24.89,24.89,24.83,24.83,199400.0,19.2013,19.2013,19.155,19.155,199400.0
2011-01-31 11:50:00,24.84,24.86,24.8,24.84,243900.0,19.1627,19.1781,19.1318,19.1627,243900.0
2011-01-31 12:00:00,24.84,24.84,24.78,24.78,214300.0,19.1627,19.1627,19.1164,19.1164,214300.0
2011-01-31 12:10:00,24.79,24.83,24.76,24.81,305700.0,19.1241,19.155,19.101,19.1395,305700.0
2011-01-31 12:20:00,24.82,24.82,24.79,24.81,204700.0,19.1473,19.1473,19.1241,19.1395,204700.0
2011-01-31 12:30:00,24.81,24.85,24.79,24.84,251100.0,19.1395,19.1704,19.1241,19.1627,251100.0
2011-01-31 12:40:00,24.84,24.9,24.83,24.89,281300.0,19.1627,19.209,19.155,19.2013,281300.0
2011-01-31 12:50:00,24.9,24.92,24.89,24.9,181800.0,19.209,19.2244,19.2013,19.209,181800.0
2011-01-31 13:00:00,24.91,24.97,24.9,24.96,489900.0,19.2167,19.263,19.209,19.2553,489900.0
2011-01-31 13:10:00,24.96,24.98,24.93,24.96,284800.0,19.2553,19.2707,19.2321,19.2553,284800.0
2011-01-31 13:20:00,24.95,25.0,24.92,25.0,168700.0,19.2475,19.2861,19.2244,19.2861,168700.0
2011-01-31 13:30:00,25.0,25.0,24.88,24.88,239700.0,19.2861,19.2861,19.1935,19.1935,239700.0
2011-01-31 13:40:00,24.89,24.91,24.84,24.89,189000.0,19.2013,19.2167,19.1627,19.2013,189000.0
2011-01-31 13:50:00,24.89,24.89,24.85,24.85,102800.0,19.2013,19.2013,19.1704,19.1704,102800.0
2011-01-31 14:00:00,24.86,24.87,24.85,24.86,182700.0,19.1781,19.1858,19.1704,19.1781,182700.0
2011-01-31 14:10:00,24.85,24.87,24.85,24.86,358300.0,19.1704,19.1858,19.1704,19.1781,358300.0
2011-01-31 14:20:00,24.87,24.89,24.84,24.85,137300.0,19.1858,19.2013,19.1627,19.1704,137300.0
2011-01-31 14:30:00,24.85,24.85,24.77,24.79,209200.0,19.1704,19.1704,19.1087,19.1241,209200.0
2011-01-31 14:40:00,24.79,24.81,24.78,24.8,343600.0,19.1241,19.1395,19.1164,19.1318,343600.0
2011-01-31 14:50:00,24.81,24.82,24.8,24.81,188100.0,19.1395,19.1473,19.1318,19.1395,188100.0
2011-01-31 15:00:00,24.81,24.86,24.8,24.81,295300.0,19.1395,19.1781,19.1318,19.1395,295300.0
2011-01-31 15:10:00,24.82,24.83,24.79,24.79,298300.0,19.1473,19.155,19.1241,19.1241,298300.0
2011-01-31 15:20:00,24.79,24.84,24.79,24.81,521400.0,19.1241,19.1627,19.1241,19.1395,521400.0
2011-01-31 15:30:00,24.81,24.82,24.77,24.77,581400.0,19.1395,19.1473,19.1087,19.1087,581400.0
2011-01-31 15:40:00,24.78,24.81,24.77,24.81,638800.0,19.1164,19.1395,19.1087,19.1395,638800.0
2011-01-31 15:50:00,24.8,24.82,24.77,24.8,899800.0,19.1318,19.1473,19.1087,19.1318,899800.0
2011-02-01 09:30:00,24.89,25.05,24.88,24.94,365900.0,19.2013,19.3247,19.1935,19.2398,365900.0
2011-02-01 09:40:00,24.93,24.95,24.85,24.88,355200.0,19.2321,19.2475,19.1704,19.1935,355200.0
2011-02-01 09:50:00,24.89,24.97,24.88,24.92,239000.0,19.2013,19.263,19.1935,19.2244,239000.0
2011-02-01 10:00:00,24.93,24.96,24.75,24.75,361100.0,19.2321,19.2553,19.0933,19.0933,361100.0
2011-02-01 10:10:00,24.76,24.78,24.66,24.73,574400.0,19.101,19.1164,19.0238,19.0778,574400.0
2011-02-01 10:20:00,24.73,24.77,24.68,24.74,366400.0,19.0778,19.1087,19.0393,19.0855,366400.0
2011-02-01 10:30:00,24.74,24.81,24.73,24.8,209700.0,19.0855,19.1395,19.0778,19.1318,209700.0
2011-02-01 10:40:00,24.81,24.91,24.8,24.85,268100.0,19.1395,19.2167,19.1318,19.1704,268100.0
2011-02-01 10:50:00,24.85,24.86,24.77,24.79,460600.0,19.1704,19.1781,19.1087,19.1241,460600.0
2011-02-01 11:00:00,24.8,24.85,24.79,24.82,308300.0,19.1318,19.1704,19.1241,19.1473,308300.0
2011-02-01 11:10:00,24.82,24.96,24.82,24.95,1385400.0,19.1473,19.2553,19.1473,19.2475,1385400.0
2011-02-01 11:20:00,24.95,25.01,24.95,24.99,375100.0,19.2475,19.2938,19.2475,19.2784,375100.0
2011-02-01 11:30:00,25.0,25.02,24.98,25.01,639900.0,19.2861,19.3015,19.2707,19.2938,639900.0
2011-02-01 11:40:00,25.01,25.15,24.98,25.08,672900.0,19.2938,19.4018,19.2707,19.3478,672900.0
2011-02-01 11:50:00,25.08,25.1,25.05,25.05,173700.0,19.3478,19.3633,19.3247,19.3247,173700.0
2011-02-01 12:00:00,25.05,25.05,24.92,25.03,283600.0,19.3247,19.3247,19.2244,19.3093,283600.0
2011-02-01 12:10:00,25.02,25.05,24.99,25.04,103500.0,19.3015,19.3247,19.2784,19.317,103500.0
2011-02-01 12:20:00,25.03,25.04,24.98,25.0,397000.0,19.3093,19.317,19.2707,19.2861,397000.0
2011-02-01 12:30:00,25.0,25.0,24.95,24.96,131200.0,19.2861,19.2861,19.2475,19.2553,131200.0
2011-02-01 12:40:00,24.96,25.0,24.95,25.0,193500.0,19.2553,19.2861,19.2475,19.2861,193500.0
2011-02-01 12:50:00,24.99,25.08,24.99,25.07,159700.0,19.2784,19.3478,19.2784,19.3401,159700.0
2011-02-01 13:00:00,25.07,25.09,25.06,25.09,64400.0,19.3401,19.3556,19.3324,19.3556,64400.0
2011-02-01 13:10:00,25.09,25.1,25.05,25.05,113700.0,19.3556,19.3633,19.3247,19.3247,113700.0
2011-02-01 13:20:00,25.05,25.07,25.05,25.07,76800.0,19.3247,19.3401,19.3247,19.3401,76800.0
2011-02-01 13:30:00,25.07,25.09,25.06,25.09,44200.0,19.3401,19.3556,19.3324,19.3556,44200.0
2011-02-01 13:40:00,25.08,25.1,25.05,25.06,151400.0,19.3478,19.3633,19.3247,19.3324,151400.0
2011-02-01 13:50:00,25.05,25.09,25.05,25.05,145200.0,19.3247,19.3556,19.3247,19.3247,145200.0
2011-02-01 14:00:00,25.05,25.06,25.04,25.06,89900.0,19.3247,19.3324,19.317,19.3324,89900.0
2011-02-01 14:10:00,25.05,25.08,25.05,25.08,38700.0,19.3247,19.3478,19.3247,19.3478,38700.0
2011-02-01 14:20:00,25.08,25.09,25.07,25.09,39800.0,19.3478,19.3556,19.3401,19.3556,39800.0
2011-02-01 14:30:00,25.09,25.1,25.06,25.06,97100.0,19.3556,19.3633,19.3324,19.3324,97100.0
2011-02-01 14:40:00,25.07,25.09,25.04,25.05,137500.0,19.3401,19.3556,19.317,19.3247,137500.0
2011-02-01 14:50:00,25.05,25.06,25.0,25.04,185600.0,19.3247,19.3324,19.2861,19.317,185600.0
2011-02-01 15:00:00,25.05,25.12,25.04,25.12,254800.0,19.3247,19.3787,19.317,19.3787,254800.0
2011-02-01 15:10:00,25.11,25.12,25.07,25.07,268600.0,19.371,19.3787,19.3401,19.3401,268600.0
2011-02-01 15:20:00,25.08,25.08,25.04,25.05,291000.0,19.3478,19.3478,19.317,19.3247,291000.0
2011-02-01 15:30:00,25.05,25.06,24.97,25.0,903300.0,19.3247,19.3324,19.263,19.2861,903300.0
2011-02-01 15:40:00,25.0,25.01,24.99,25.0,353400.0,19.2861,19.2938,19.2784,19.2861,353400.0
2011-02-01 15:50:00,24.99,25.0,24.98,24.99,387100.0,19.2784,19.2861,19.2707,19.2784,387100.0
2011-02-02 09:30:00,24.86,24.94,24.86,24.89,444100.0,19.1781,19.2398,19.1781,19.2013,444100.0
2011-02-02 09:40:00,24.89,24.92,24.87,24.89,371400.0,19.2013,19.2244,19.1858,19.2013,371400.0
2011-02-02 09:50:00,24.9,24.9,24.87,24.87,191600.0,19.209,19.209,19.1858,19.1858,191600.0
2011-02-02 10:00:00,24.87,24.87,24.8,24.83,490400.0,19.1858,19.1858,19.1318,19.155,490400.0
2011-02-02 10:10:00,24.83,24.85,24.82,24.83,445000.0,19.155,19.1704,19.1473,19.155,445000.0
2011-02-02 10:20:00,24.83,24.85,24.75,24.79,321600.0,19.155,19.1704,19.0933,19.1241,321600.0
2011-02-02 10:30:00,24.79,24.8,24.74,24.75,323300.0,19.1241,19.1318,19.0855,19.0933,323300.0
2011-02-02 10:40:00,24.74,24.75,24.7,24.7,150100.0,19.0855,19.0933,19.0547,19.0547,150100.0
2011-02-02 10:50:00,24.7,24.71,24.62,24.62,216900.0,19.0547,19.0624,18.993,18.993,216900.0
2011-02-02 11:00:00,24.62,24.62,24.56,24.58,289900.0,18.993,18.993,18.9467,18.9621,289900.0
2011-02-02 11:10:00,24.58,24.61,24.5,24.61,520300.0,18.9621,18.9853,18.9004,18.9853,520300.0
2011-02-02 11:20:00,24.61,24.65,24.57,24.58,349500.0,18.9853,19.0161,18.9544,18.9621,349500.0
2011-02-02 11:30:00,24.58,24.62,24.57,24.59,227800.0,18.9621,18.993,18.9544,18.9698,227800.0
2011-02-02 11:40:00,24.58,24.63,24.58,24.59,160700.0,18.9621,19.0007,18.9621,18.9698,160700.0
2011-02-02 11:50:00,24.59,24.59,24.57,24.57,199400.0,18.9698,18.9698,18.9544,18.9544,199400.0
2011-02-02 12:00:00,24.58,24.58,24.5,24.51,209700.0,18.9621,18.9621,18.9004,18.9081,209700.0
2011-02-02 12:10:00,24.51,24.53,24.5,24.51,129500.0,18.9081,18.9235,18.9004,18.9081,129500.0
2011-02-02 12:20:00,24.51,24.58,24.46,24.46,482300.0,18.9081,18.9621,18.8695,18.8695,482300.0
2011-02-02 12:30:00,24.46,24.46,24.42,24.45,350100.0,18.8695,18.8695,18.8387,18.8618,350100.0
2011-02-02 12:40:00,24.45,24.45,24.44,24.45,85500.0,18.8618,18.8618,18.8541,18.8618,85500.0
2011-02-02 12:50:00,24.44,24.45,24.41,24.43,238800.0,18.8541,18.8618,18.831,18.8464,238800.0
2011-02-02 13:00:00,24.43,24.44,24.34,24.36,546600.0,18.8464,18.8541,18.777,18.7924,546600.0
2011-02-02 13:10:00,24.36,24.4,24.35,24.37,662000.0,18.7924,18.8233,18.7847,18.8001,662000.0
2011-02-02 13:20:00,24.37,24.39,24.34,24.34,746200.0,18.8001,18.8155,18.777,18.777,746200.0
2011-02-02 13:30:00,24.34,24.37,24.28,24.32,820100.0,18.777,18.8001,18.7307,18.7615,820100.0
2011-02-02 13:40:00,24.32,24.34,24.27,24.34,286600.0,18.7615,18.777,18.723,18.777,286600.0
2011-02-02 13:50:00,24.33,24.35,24.29,24.31,617300.0,18.7693,18.7847,18.7384,18.7538,617300.0
2011-02-02 14:00:00,24.3,24.35,24.29,24.35,261200.0,18.7461,18.7847,18.7384,18.7847,261200.0
2011-02-02 14:10:00,24.35,24.39,24.29,24.31,558600.0,18.7847,18.8155,18.7384,18.7538,558600.0
2011-02-02 14:20:00,24.31,24.39,24.3,24.38,154000.0,18.7538,18.8155,18.7461,18.8078,154000.0
2011-02-02 14:30:00,24.38,24.41,24.37,24.4,404000.0,18.8078,18.831,18.8001,18.8233,404000.0
2011-02-02 14:40:00,24.4,24.42,24.37,24.39,814000.0,18.8233,18.8387,18.8001,18.8155,814000.0
2011-02-02 14:50:00,24.39,24.46,24.39,24.43,463100.0,18.8155,18.8695,18.8155,18.8464,463100.0
2011-02-02 15:00:00,24.44,24.49,24.42,24.48,375900.0,18.8541,18.8927,18.8387,18.885,375900.0
2011-02-02 15:10:00,24.48,24.51,24.44,24.45,585500.0,18.885,18.9081,18.8541,18.8618,585500.0
2011-02-02 15:20:00,24.45,24.45,24.29,24.3,922500.0,18.8618,18.8618,18.7384,18.7461,922500.0
2011-02-02 15:30:00,24.31,24.36,24.28,24.28,413700.0,18.7538,18.7924,18.7307,18.7307,413700.0
2011-02-02 15:40:00,24.29,24.36,24.28,24.31,942500.0,18.7384,18.7924,18.7307,18.7538,942500.0
2011-02-02 15:50:00,24.3,24.32,24.24,24.24,1721400.0,18.7461,18.7615,18.6998,18.6998,1721400.0
2011-02-03 09:30:00,24.32,24.56,24.23,24.51,554700.0,18.7615,18.9467,18.6921,18.9081,554700.0
2011-02-03 09:40:00,24.51,24.65,24.51,24.58,442200.0,18.9081,19.0161,18.9081,18.9621,442200.0
2011-02-03 09:50:00,24.58,24.6,24.55,24.58,252300.0,18.9621,18.9775,18.939,18.9621,252300.0
2011-02-03 10:00:00,24.58,24.59,24.43,24.44,467900.0,18.9621,18.9698,18.8464,18.8541,467900.0
2011-02-03 10:10:00,24.45,24.45,24.38,24.43,384100.0,18.8618,18.8618,18.8078,18.8464,384100.0
2011-02-03 10:20:00,24.43,24.46,24.38,24.46,205400.0,18.8464,18.8695,18.8078,18.8695,205400.0
2011-02-03 10:30:00,24.46,24.5,24.43,24.46,814800.0,18.8695,18.9004,18.8464,18.8695,814800.0
2011-02-03 10:40:00,24.46,24.49,24.45,24.48,506200.0,18.8695,18.8927,18.8618,18.885,506200.0
2011-02-03 10:50:00,24.48,24.54,24.48,24.54,219200.0,18.885,18.9313,18.885,18.9313,219200.0
2011-02-03 11:00:00,24.54,24.59,24.53,24.58,662600.0,18.9313,18.9698,18.9235,18.9621,662600.0
2011-02-03 11:10:00,24.59,24.6,24.57,24.57,139900.0,18.9698,18.9775,18.9544,18.9544,139900.0
2011-02-03 11:20:00,24.57,24.57,24.54,24.57,242700.0,18.9544,18.9544,18.9313,18.9544,242700.0
2011-02-03 11:30:00,24.57,24.58,24.56,24.57,354500.0,18.9544,18.9621,18.9467,18.9544,354500.0
2011-02-03 11:40:00,24.57,24.57,24.53,24.56,499200.0,18.9544,18.9544,18.9235,18.9467,499200.0
2011-02-03 11:50:00,24.56,24.56,24.55,24.56,118100.0,18.9467,18.9467,18.939,18.9467,118100.0
2011-02-03 12:00:00,24.55,24.56,24.49,24.49,265200.0,18.939,18.9467,18.8927,18.8927,265200.0
2011-02-03 12:10:00,24.5,24.5,24.47,24.49,73200.0,18.9004,18.9004,18.8773,18.8927,73200.0
2011-02-03 12:20:00,24.48,24.52,24.48,24.52,105900.0,18.885,18.9158,18.885,18.9158,105900.0
2011-02-03 12:30:00,24.52,24.52,24.49,24.5,174200.0,18.9158,18.9158,18.8927,18.9004,174200.0
2011-02-03 12:40:00,24.51,24.51,24.45,24.46,118700.0,18.9081,18.9081,18.8618,18.8695,118700.0
2011-02-03 12:50:00,24.46,24.53,24.46,24.53,124400.0,18.8695,18.9235,18.8695,18.9235,124400.0
2011-02-03 13:00:00,24.53,24.54,24.49,24.49,109000.0,18.9235,18.9313,18.8927,18.8927,109000.0
2011-02-03 13:10:00,24.49,24.5,24.48,24.48,65600.0,18.8927,18.9004,18.885,18.885,65600.0
2011-02-03 13:20:00,24.48,24.49,24.47,24.48,99000.0,18.885,18.8927,18.8773,18.885,99000.0
2011-02-03 13:30:00,24.48,24.49,24.48,24.48,79900.0,18.885,18.8927,18.885,18.885,79900.0
2011-02-03 13:40:00,24.49,24.49,24.46,24.48,131100.0,18.8927,18.8927,18.8695,18.885,131100.0
2011-02-03 13:50:00,24.47,24.48,24.44,24.45,59300.0,18.8773,18.885,18.8541,18.8618,59300.0
2011-02-03 14:00:00,24.45,24.46,24.43,24.44,435600.0,18.8618,18.8695,18.8464,18.8541,435600.0
2011-02-03 14:10:00,24.44,24.49,24.44,24.49,223000.0,18.8541,18.8927,18.8541,18.8927,223000.0
2011-02-03 14:20:00,24.48,24.52,24.48,24.51,237600.0,18.885,18.9158,18.885,18.9081,237600.0
2011-02-03 14:30:00,24.51,24.52,24.48,24.49,132600.0,18.9081,18.9158,18.885,18.8927,132600.0
2011-02-03 14:40:00,24.49,24.51,24.41,24.51,387800.0,18.8927,18.9081,18.831,18.9081,387800.0
2011-02-03 14:50:00,24.52,24.59,24.51,24.56,176600.0,18.9158,18.9698,18.9081,18.9467,176600.0
2011-02-03 15:00:00,24.56,24.65,24.56,24.65,167900.0,18.9467,19.0161,18.9467,19.0161,167900.0
2011-02-03 15:10:00,24.65,24.68,24.64,24.68,159400.0,19.0161,19.0393,19.0084,19.0393,159400.0
2011-02-03 15:20:00,24.68,24.69,24.63,24.66,222600.0,19.0393,19.047,19.0007,19.0238,222600.0
2011-02-03 15:30:00,24.66,24.69,24.61,24.66,331600.0,19.0238,19.047,18.9853,19.0238,331600.0
2011-02-03 15:40:00,24.65,24.66,24.58,24.6,466700.0,19.0161,19.0238,18.9621,18.9775,466700.0
2011-02-03 15:50:00,24.6,24.6,24.49,24.5,1019300.0,18.9775,18.9775,18.8927,18.9004,1019300.0
2011-02-04 09:30:00,24.47,24.61,24.45,24.57,502500.0,18.8773,18.9853,18.8618,18.9544,502500.0
2011-02-04 09:40:00,24.57,24.64,24.51,24.57,310000.0,18.9544,19.0084,18.9081,18.9544,310000.0
2011-02-04 09:50:00,24.57,24.65,24.56,24.61,314900.0,18.9544,19.0161,18.9467,18.9853,314900.0
2011-02-04 10:00:00,24.61,24.68,24.6,24.66,314200.0,18.9853,19.0393,18.9775,19.0238,314200.0
2011-02-04 10:10:00,24.67,24.68,24.63,24.66,418100.0,19.0315,19.0393,19.0007,19.0238,418100.0
2011-02-04 10:20:00,24.66,24.66,24.65,24.65,322900.0,19.0238,19.0238,19.0161,19.0161,322900.0
2011-02-04 10:30:00,24.66,24.71,24.64,24.65,495500.0,19.0238,19.0624,19.0084,19.0161,495500.0
2011-02-04 10:40:00,24.65,24.66,24.59,24.61,297100.0,19.0161,19.0238,18.9698,18.9853,297100.0
2011-02-04 10:50:00,24.61,24.61,24.52,24.53,276400.0,18.9853,18.9853,18.9158,18.9235,276400.0
2011-02-04 11:00:00,24.53,24.53,24.44,24.46,258700.0,18.9235,18.9235,18.8541,18.8695,258700.0
2011-02-04 11:10:00,24.46,24.48,24.41,24.48,291000.0,18.8695,18.885,18.831,18.885,291000.0
2011-02-04 11:20:00,24.48,24.5,24.44,24.46,172700.0,18.885,18.9004,18.8541,18.8695,172700.0
2011-02-04 11:30:00,24.47,24.51,24.46,24.5,212400.0,18.8773,18.9081,18.8695,18.9004,212400.0
2011-02-04 11:40:00,24.5,24.56,24.5,24.56,130700.0,18.9004,18.9467,18.9004,18.9467,130700.0
2011-02-04 11:50:00,24.55,24.6,24.55,24.59,83700.0,18.939,18.9775,18.939,18.9698,83700.0
2011-02-04 12:00:00,24.6,24.65,24.59,24.6,132700.0,18.9775,19.0161,18.9698,18.9775,132700.0
2011-02-04 12:10:00,24.59,24.6,24.54,24.55,88600.0,18.9698,18.9775,18.9313,18.939,88600.0
2011-02-04 12:20:00,24.54,24.58,24.54,24.54,701600.0,18.9313,18.9621,18.9313,18.9313,701600.0
2011-02-04 12:30:00,24.55,24.61,24.54,24.61,151300.0,18.939,18.9853,18.9313,18.9853,151300.0
2011-02-04 12:40:00,24.6,24.62,24.59,24.61,187600.0,18.9775,18.993,18.9698,18.9853,187600.0
2011-02-04 12:50:00,24.61,24.61,24.57,24.59,104600.0,18.9853,18.9853,18.9544,18.9698,104600.0
2011-02-04 13:00:00,24.58,24.64,24.58,24.64,104300.0,18.9621,19.0084,18.9621,19.0084,104300.0
2011-02-04 13:10:00,24.64,24.65,24.62,24.64,148900.0,19.0084,19.0161,18.993,19.0084,148900.0
2011-02-04 13:20:00,24.65,24.7,24.65,24.7,126800.0,19.0161,19.0547,19.0161,19.0547,126800.0
2011-02-04 13:30:00,24.69,24.76,24.69,24.75,275200.0,19.047,19.101,19.047,19.0933,275200.0
2011-02-04 13:40:00,24.75,24.76,24.71,24.72,169800.0,19.0933,19.101,19.0624,19.0701,169800.0
2011-02-04 13:50:00,24.72,24.78,24.68,24.78,113500.0,19.0701,19.1164,19.0393,19.1164,113500.0
2011-02-04 14:00:00,24.78,24.81,24.77,24.79,207800.0,19.1164,19.1395,19.1087,19.1241,207800.0
2011-02-04 14:10:00,24.79,24.81,24.78,24.8,305400.0,19.1241,19.1395,19.1164,19.1318,305400.0
2011-02-04 14:20:00,24.8,24.83,24.69,24.69,450700.0,19.1318,19.155,19.047,19.047,450700.0
2011-02-04 14:30:00,24.7,24.7,24.69,24.69,61900.0,19.0547,19.0547,19.047,19.047,61900.0
2011-02-04 14:40:00,24.69,24.7,24.64,24.65,377200.0,19.047,19.0547,19.0084,19.0161,377200.0
2011-02-04 14:50:00,24.66,24.66,24.64,24.65,206500.0,19.0238,19.0238,19.0084,19.0161,206500.0
2011-02-04 15:00:00,24.65,24.68,24.64,24.68,192600.0,19.0161,19.0393,19.0084,19.0393,192600.0
2011-02-04 15:10:00,24.67,24.76,24.67,24.76,199100.0,19.0315,19.101,19.0315,19.101,199100.0
2011-02-04 15:20:00,24.75,24.79,24.75,24.78,407300.0,19.0933,19.1241,19.0933,19.1164,407300.0
2011-02-04 15:30:00,24.78,24.79,24.69,24.7,416600.0,19.1164,19.1241,19.047,19.0547,416600.0
2011-02-04 15:40:00,24.7,24.76,24.68,24.73,397400.0,19.0547,19.101,19.0393,19.0778,397400.0
2011-02-04 15:50:00,24.73,24.74,24.67,24.7,837400.0,19.0778,19.0855,19.0315,19.0547,837400.0
2011-02-07 09:30:00,24.76,24.82,24.6,24.61,325900.0,19.101,19.1473,18.9775,18.9853,325900.0
2011-02-07 09:40:00,24.61,24.64,24.55,24.62,254900.0,18.9853,19.0084,18.939,18.993,254900.0
2011-02-07 09:50:00,24.62,24.66,24.6,24.63,475400.0,18.993,19.0238,18.9775,19.0007,475400.0
2011-02-07 10:00:00,24.62,24.64,24.59,24.64,599700.0,18.993,19.0084,18.9698,19.0084,599700.0
2011-02-07 10:10:00,24.64,24.66,24.59,24.62,347900.0,19.0084,19.0238,18.9698,18.993,347900.0
2011-02-07 10:20:00,24.62,24.64,24.59,24.6,232400.0,18.993,19.0084,18.9698,18.9775,232400.0
2011-02-07 10:30:00,24.6,24.62,24.58,24.61,420200.0,18.9775,18.993,18.9621,18.9853,420200.0
2011-02-07 10:40:00,24.61,24.62,24.57,24.6,318200.0,18.9853,18.993,18.9544,18.9775,318200.0
2011-02-07 10:50:00,24.6,24.63,24.59,24.61,313100.0,18.9775,19.0007,18.9698,18.9853,313100.0
2011-02-07 11:00:00,24.61,24.61,24.59,24.6,177600.0,18.9853,18.9853,18.9698,18.9775,177600.0
2011-02-07 11:10:00,24.59,24.6,24.59,24.59,72600.0,18.9698,18.9775,18.9698,18.9698,72600.0
2011-02-07 11:20:00,24.6,24.61,24.59,24.59,112300.0,18.9775,18.9853,18.9698,18.9698,112300.0
2011-02-07 11:30:00,24.6,24.61,24.59,24.6,158300.0,18.9775,18.9853,18.9698,18.9775,158300.0
2011-02-07 11:40:00,24.6,24.62,24.59,24.6,124500.0,18.9775,18.993,18.9698,18.9775,124500.0
2011-02-07 11:50:00,24.6,24.6,24.59,24.6,28600.0,18.9775,18.9775,18.9698,18.9775,28600.0
2011-02-07 12:00:00,24.6,24.6,24.59,24.6,68700.0,18.9775,18.9775,18.9698,18.9775,68700.0
2011-02-07 12:10:00,24.6,24.61,24.55,24.6,224200.0,18.9775,18.9853,18.939,18.9775,224200.0
2011-02-07 12:20:00,24.6,24.6,24.59,24.6,48100.0,18.9775,18.9775,18.9698,18.9775,48100.0
2011-02-07 12:30:00,24.6,24.61,24.59,24.6,154400.0,18.9775,18.9853,18.9698,18.9775,154400.0
2011-02-07 12:40:00,24.61,24.7,24.6,24.65,537100.0,18.9853,19.0547,18.9775,19.0161,537100.0
2011-02-07 12:50:00,24.65,24.65,24.6,24.61,128700.0,19.0161,19.0161,18.9775,18.9853,128700.0
2011-02-07 13:00:00,24.61,24.65,24.6,24.64,313100.0,18.9853,19.0161,18.9775,19.0084,313100.0
2011-02-07 13:10:00,24.65,24.65,24.62,24.63,116000.0,19.0161,19.0161,18.993,19.0007,116000.0
2011-02-07 13:20:00,24.63,24.65,24.63,24.63,95800.0,19.0007,19.0161,19.0007,19.0007,95800.0
2011-02-07 13:30:00,24.64,24.65,24.61,24.62,261400.0,19.0084,19.0161,18.9853,18.993,261400.0
2011-02-07 13:40:00,24.62,24.64,24.61,24.64,75800.0,18.993,19.0084,18.9853,19.0084,75800.0
2011-02-07 13:50:00,24.64,24.65,24.63,24.65,115400.0,19.0084,19.0161,19.0007,19.0161,115400.0
2011-02-07 14:00:00,24.65,24.66,24.63,24.63,264400.0,19.0161,19.0238,19.0007,19.0007,264400.0
2011-02-07 14:10:00,24.64,24.65,24.63,24.64,126900.0,19.0084,19.0161,19.0007,19.0084,126900.0
2011-02-07 14:20:00,24.64,24.66,24.64,24.66,53200.0,19.0084,19.0238,19.0084,19.0238,53200.0
2011-02-07 14:30:00,24.66,24.66,24.62,24.63,293200.0,19.0238,19.0238,18.993,19.0007,293200.0
2011-02-07 14:40:00,24.62,24.63,24.62,24.63,89300.0,18.993,19.0007,18.993,19.0007,89300.0
2011-02-07 14:50:00,24.63,24.65,24.58,24.6,295700.0,19.0007,19.0161,18.9621,18.9775,295700.0
2011-02-07 15:00:00,24.6,24.62,24.57,24.6,632800.0,18.9775,18.993,18.9544,18.9775,632800.0
2011-02-07 15:10:00,24.61,24.61,24.57,24.59,225100.0,18.9853,18.9853,18.9544,18.9698,225100.0
2011-02-07 15:20:00,24.6,24.65,24.59,24.64,238100.0,18.9775,19.0161,18.9698,19.0084,238100.0
2011-02-07 15:30:00,24.65,24.65,24.63,24.63,280900.0,19.0161,19.0161,19.0007,19.0007,280900.0
2011-02-07 15:40:00,24.64,24.64,24.58,24.6,508300.0,19.0084,19.0084,18.9621,18.9775,508300.0
2011-02-07 15:50:00,24.6,24.61,24.58,24.6,566000.0,18.9775,18.9853,18.9621,18.9775,566000.0
2011-02-08 09:30:00,24.63,24.71,24.57,24.69,460800.0,19.0007,19.0624,18.9544,19.047,460800.0
2011-02-08 09:40:00,24.7,24.75,24.65,24.7,209500.0,19.0547,19.0933,19.0161,19.0547,209500.0
2011-02-08 09:50:00,24.7,24.83,24.69,24.79,370200.0,19.0547,19.155,19.047,19.1241,370200.0
2011-02-08 10:00:00,24.79,24.84,24.71,24.72,589500.0,19.1241,19.1627,19.0624,19.0701,589500.0
2011-02-08 10:10:00,24.72,24.77,24.69,24.77,116200.0,19.0701,19.1087,19.047,19.1087,116200.0
2011-02-08 10:20:00,24.77,24.83,24.74,24.74,234200.0,19.1087,19.155,19.0855,19.0855,234200.0
2011-02-08 10:30:00,24.74,24.83,24.73,24.75,183800.0,19.0855,19.155,19.0778,19.0933,183800.0
2011-02-08 10:40:00,24.75,24.87,24.75,24.85,252500.0,19.0933,19.1858,19.0933,19.1704,252500.0
2011-02-08 10:50:00,24.85,24.87,24.82,24.86,209100.0,19.1704,19.1858,19.1473,19.1781,209100.0
2011-02-08 11:00:00,24.86,24.87,24.82,24.86,105400.0,19.1781,19.1858,19.1473,19.1781,105400.0
2011-02-08 11:10:00,24.86,24.88,24.78,24.79,366900.0,19.1781,19.1935,19.1164,19.1241,366900.0
2011-02-08 11:20:00,24.79,24.81,24.78,24.81,104400.0,19.1241,19.1395,19.1164,19.1395,104400.0
2011-02-08 11:30:00,24.8,24.82,24.79,24.8,243900.0,19.1318,19.1473,19.1241,19.1318,243900.0
2011-02-08 11:40:00,24.8,24.82,24.79,24.82,193300.0,19.1318,19.1473,19.1241,19.1473,193300.0
2011-02-08 11:50:00,24.82,24.84,24.81,24.83,299400.0,19.1473,19.1627,19.1395,19.155,299400.0
2011-02-08 12:00:00,24.82,24.83,24.76,24.76,314800.0,19.1473,19.155,19.101,19.101,314800.0
2011-02-08 12:10:00,24.77,24.8,24.76,24.8,40400.0,19.1087,19.1318,19.101,19.1318,40400.0
2011-02-08 12:20:00,24.8,24.81,24.78,24.8,200200.0,19.1318,19.1395,19.1164,19.1318,200200.0
2011-02-08 12:30:00,24.8,24.84,24.79,24.84,517900.0,19.1318,19.1627,19.1241,19.1627,517900.0
2011-02-08 12:40:00,24.84,24.84,24.8,24.82,213500.0,19.1627,19.1627,19.1318,19.1473,213500.0
2011-02-08 12:50:00,24.82,24.84,24.8,24.83,177900.0,19.1473,19.1627,19.1318,19.155,177900.0
2011-02-08 13:00:00,24.83,24.83,24.8,24.8,192400.0,19.155,19.155,19.1318,19.1318,192400.0
2011-02-08 13:10:00,24.81,24.82,24.78,24.8,299800.0,19.1395,19.1473,19.1164,19.1318,299800.0
2011-02-08 13:20:00,24.8,24.8,24.73,24.74,226100.0,19.1318,19.1318,19.0778,19.0855,226100.0
2011-02-08 13:30:00,24.73,24.76,24.71,24.75,153400.0,19.0778,19.101,19.0624,19.0933,153400.0
2011-02-08 13:40:00,24.75,24.78,24.73,24.76,144200.0,19.0933,19.1164,19.0778,19.101,144200.0
2011-02-08 13:50:00,24.76,24.76,24.74,24.75,81400.0,19.101,19.101,19.0855,19.0933,81400.0
2011-02-08 14:00:00,24.75,24.75,24.73,24.73,107600.0,19.0933,19.0933,19.0778,19.0778,107600.0
2011-02-08 14:10:00,24.74,24.74,24.72,24.73,105300.0,19.0855,19.0855,19.0701,19.0778,105300.0
2011-02-08 14:20:00,24.72,24.75,24.7,24.73,359800.0,19.0701,19.0933,19.0547,19.0778,359800.0
2011-02-08 14:30:00,24.73,24.82,24.72,24.81,178000.0,19.0778,19.1473,19.0701,19.1395,178000.0
2011-02-08 14:40:00,24.81,24.82,24.77,24.8,207400.0,19.1395,19.1473,19.1087,19.1318,207400.0
2011-02-08 14:50:00,24.8,24.81,24.77,24.79,339100.0,19.1318,19.1395,19.1087,19.1241,339100.0
2011-02-08 15:00:00,24.79,24.8,24.78,24.8,186300.0,19.1241,19.1318,19.1164,19.1318,186300.0
2011-02-08 15:10:00,24.8,24.81,24.75,24.78,516000.0,19.1318,19.1395,19.0933,19.1164,516000.0
2011-02-08 15:20:00,24.78,24.79,24.74,24.77,490000.0,19.1164,19.1241,19.0855,19.1087,490000.0
2011-02-08 15:30:00,24.77,24.78,24.76,24.77,175700.0,19.1087,19.1164,19.101,19.1087,175700.0
2011-02-08 15:40:00,24.77,24.78,24.74,24.75,463700.0,19.1087,19.1164,19.0855,19.0933,463700.0
2011-02-08 15:50:00,24.75,24.77,24.74,24.75,711900.0,19.0933,19.1087,19.0855,19.0933,711900.0
2011-02-09 09:30:00,24.67,24.7,24.55,24.55,298100.0,19.0315,19.0547,18.939,18.939,298100.0
2011-02-09 09:40:00,24.58,24.6,24.45,24.53,608500.0,18.9621,18.9775,18.8618,18.9235,608500.0
2011-02-09 09:50:00,24.53,24.64,24.53,24.61,583900.0,18.9235,19.0084,18.9235,18.9853,583900.0
2011-02-09 10:00:00,24.61,24.72,24.61,24.69,562000.0,18.9853,19.0701,18.9853,19.047,562000.0
2011-02-09 10:10:00,24.7,24.71,24.59,24.66,323600.0,19.0547,19.0624,18.9698,19.0238,323600.0
2011-02-09 10:20:00,24.66,24.71,24.64,24.71,335400.0,19.0238,19.0624,19.0084,19.0624,335400.0
2011-02-09 10:30:00,24.71,24.75,24.69,24.7,213600.0,19.0624,19.0933,19.047,19.0547,213600.0
2011-02-09 10:40:00,24.7,24.71,24.69,24.7,299700.0,19.0547,19.0624,19.047,19.0547,299700.0
2011-02-09 10:50:00,24.71,24.74,24.69,24.7,412000.0,19.0624,19.0855,19.047,19.0547,412000.0
2011-02-09 11:00:00,24.7,24.73,24.66,24.68,302700.0,19.0547,19.0778,19.0238,19.0393,302700.0
2011-02-09 11:10:00,24.68,24.68,24.59,24.61,564300.0,19.0393,19.0393,18.9698,18.9853,564300.0
2011-02-09 11:20:00,24.6,24.62,24.57,24.61,377500.0,18.9775,18.993,18.9544,18.9853,377500.0
2011-02-09 11:30:00,24.6,24.63,24.56,24.58,236400.0,18.9775,19.0007,18.9467,18.9621,236400.0
2011-02-09 11:40:00,24.57,24.62,24.55,24.62,134900.0,18.9544,18.993,18.939,18.993,134900.0
2011-02-09 11:50:00,24.62,24.66,24.56,24.57,366800.0,18.993,19.0238,18.9467,18.9544,366800.0
2011-02-09 12:00:00,24.56,24.65,24.56,24.65,126500.0,18.9467,19.0161,18.9467,19.0161,126500.0
2011-02-09 12:10:00,24.64,24.65,24.59,24.61,82000.0,19.0084,19.0161,18.9698,18.9853,82000.0
2011-02-09 12:20:00,24.6,24.61,24.57,24.59,185400.0,18.9775,18.9853,18.9544,18.9698,185400.0
2011-02-09 12:30:00,24.6,24.61,24.58,24.58,188000.0,18.9775,18.9853,18.9621,18.9621,188000.0
2011-02-09 12:40:00,24.59,24.64,24.58,24.62,315700.0,18.9698,19.0084,18.9621,18.993,315700.0
2011-02-09 12:50:00,24.62,24.63,24.58,24.59,41800.0,18.993,19.0007,18.9621,18.9698,41800.0
2011-02-09 13:00:00,24.59,24.6,24.57,24.59,109900.0,18.9698,18.9775,18.9544,18.9698,109900.0
2011-02-09 13:10:00,24.6,24.62,24.57,24.6,134000.0,18.9775,18.993,18.9544,18.9775,134000.0
2011-02-09 13:20:00,24.6,24.61,24.56,24.57,194000.0,18.9775,18.9853,18.9467,18.9544,194000.0
2011-02-09 13:30:00,24.57,24.57,24.5,24.54,342800.0,18.9544,18.9544,18.9004,18.9313,342800.0
2011-02-09 13:40:00,24.54,24.54,24.5,24.5,172100.0,18.9313,18.9313,18.9004,18.9004,172100.0
2011-02-09 13:50:00,24.51,24.51,24.49,24.5,182700.0,18.9081,18.9081,18.8927,18.9004,182700.0
2011-02-09 14:00:00,24.51,24.51,24.46,24.46,250400.0,18.9081,18.9081,18.8695,18.8695,250400.0
2011-02-09 14:10:00,24.47,24.47,24.42,24.45,379700.0,18.8773,18.8773,18.8387,18.8618,379700.0
2011-02-09 14:20:00,24.44,24.45,24.38,24.43,473500.0,18.8541,18.8618,18.8078,18.8464,473500.0
2011-02-09 14:30:00,24.43,24.49,24.43,24.44,154700.0,18.8464,18.8927,18.8464,18.8541,154700.0
2011-02-09 14:40:00,24.44,24.51,24.44,24.5,187600.0,18.8541,18.9081,18.8541,18.9004,187600.0
2011-02-09 14:50:00,24.5,24.57,24.48,24.56,148600.0,18.9004,18.9544,18.885,18.9467,148600.0
2011-02-09 15:00:00,24.56,24.58,24.49,24.5,344500.0,18.9467,18.9621,18.8927,18.9004,344500.0
2011-02-09 15:10:00,24.5,24.55,24.49,24.5,404100.0,18.9004,18.939,18.8927,18.9004,404100.0
2011-02-09 15:20:00,24.5,24.51,24.49,24.5,245700.0,18.9004,18.9081,18.8927,18.9004,245700.0
2011-02-09 15:30:00,24.5,24.51,24.47,24.47,158700.0,18.9004,18.9081,18.8773,18.8773,158700.0
2011-02-09 15:40:00,24.47,24.48,24.41,24.41,417700.0,18.8773,18.885,18.831,18.831,417700.0
2011-02-09 15:50:00,24.41,24.49,24.39,24.48,1499700.0,18.831,18.8927,18.8155,18.885,1499700.0
2011-02-10 09:30:00,24.43,24.53,24.33,24.44,437000.0,18.8464,18.9235,18.7693,18.8541,437000.0
2011-02-10 09:40:00,24.44,24.46,24.31,24.36,360300.0,18.8541,18.8695,18.7538,18.7924,360300.0
2011-02-10 09:50:00,24.36,24.42,24.35,24.35,277400.0,18.7924,18.8387,18.7847,18.7847,277400.0
2011-02-10 10:00:00,24.35,24.36,24.25,24.27,448100.0,18.7847,18.7924,18.7075,18.723,448100.0
2011-02-10 10:10:00,24.26,24.36,24.26,24.34,234100.0,18.7153,18.7924,18.7153,18.777,234100.0
2011-02-10 10:20:00,24.33,24.38,24.27,24.38,243000.0,18.7693,18.8078,18.723,18.8078,243000.0
2011-02-10 10:30:00,24.37,24.41,24.35,24.37,217600.0,18.8001,18.831,18.7847,18.8001,217600.0
2011-02-10 10:40:00,24.37,24.42,24.35,24.39,171400.0,18.8001,18.8387,18.7847,18.8155,171400.0
2011-02-10 10:50:00,24.39,24.4,24.34,24.35,352100.0,18.8155,18.8233,18.777,18.7847,352100.0
2011-02-10 11:00:00,24.35,24.39,24.34,24.36,195500.0,18.7847,18.8155,18.777,18.7924,195500.0
2011-02-10 11:10:00,24.36,24.41,24.34,24.37,157000.0,18.7924,18.831,18.777,18.8001,157000.0
2011-02-10 11:20:00,24.37,24.41,24.37,24.39,238400.0,18.8001,18.831,18.8001,18.8155,238400.0
2011-02-10 11:30:00,24.39,24.41,24.39,24.4,208500.0,18.8155,18.831,18.8155,18.8233,208500.0
2011-02-10 11:40:00,24.4,24.4,24.36,24.38,230400.0,18.8233,18.8233,18.7924,18.8078,230400.0
2011-02-10 11:50:00,24.38,24.39,24.35,24.38,81100.0,18.8078,18.8155,18.7847,18.8078,81100.0
2011-02-10 12:00:00,24.39,24.39,24.35,24.38,71400.0,18.8155,18.8155,18.7847,18.8078,71400.0
2011-02-10 12:10:00,24.37,24.4,24.37,24.39,74200.0,18.8001,18.8233,18.8001,18.8155,74200.0
2011-02-10 12:20:00,24.38,24.4,24.38,24.4,57200.0,18.8078,18.8233,18.8078,18.8233,57200.0
2011-02-10 12:30:00,24.39,24.41,24.38,24.39,165900.0,18.8155,18.831,18.8078,18.8155,165900.0
2011-02-10 12:40:00,24.39,24.4,24.38,24.4,131500.0,18.8155,18.8233,18.8078,18.8233,131500.0
2011-02-10 12:50:00,24.39,24.4,24.39,24.39,66100.0,18.8155,18.8233,18.8155,18.8155,66100.0
2011-02-10 13:00:00,24.4,24.41,24.39,24.39,241400.0,18.8233,18.831,18.8155,18.8155,241400.0
2011-02-10 13:10:00,24.4,24.4,24.37,24.38,175900.0,18.8233,18.8233,18.8001,18.8078,175900.0
2011-02-10 13:20:00,24.38,24.4,24.35,24.35,102600.0,18.8078,18.8233,18.7847,18.7847,102600.0
2011-02-10 13:30:00,24.35,24.39,24.35,24.37,68400.0,18.7847,18.8155,18.7847,18.8001,68400.0
2011-02-10 13:40:00,24.37,24.39,24.35,24.36,149400.0,18.8001,18.8155,18.7847,18.7924,149400.0
2011-02-10 13:50:00,24.36,24.38,24.35,24.36,57700.0,18.7924,18.8078,18.7847,18.7924,57700.0
2011-02-10 14:00:00,24.36,24.4,24.35,24.4,248900.0,18.7924,18.8233,18.7847,18.8233,248900.0
2011-02-10 14:10:00,24.4,24.4,24.39,24.4,133900.0,18.8233,18.8233,18.8155,18.8233,133900.0
2011-02-10 14:20:00,24.4,24.41,24.39,24.4,247900.0,18.8233,18.831,18.8155,18.8233,247900.0
2011-02-10 14:30:00,24.4,24.41,24.39,24.4,200400.0,18.8233,18.831,18.8155,18.8233,200400.0
2011-02-10 14:40:00,24.4,24.4,24.39,24.39,615600.0,18.8233,18.8233,18.8155,18.8155,615600.0
2011-02-10 14:50:00,24.4,24.4,24.33,24.34,392000.0,18.8233,18.8233,18.7693,18.777,392000.0
2011-02-10 15:00:00,24.33,24.36,24.33,24.34,219100.0,18.7693,18.7924,18.7693,18.777,219100.0
2011-02-10 15:10:00,24.35,24.4,24.33,24.39,664800.0,18.7847,18.8233,18.7693,18.8155,664800.0
2011-02-10 15:20:00,24.4,24.46,24.39,24.46,198000.0,18.8233,18.8695,18.8155,18.8695,198000.0
2011-02-10 15:30:00,24.46,24.48,24.41,24.43,556500.0,18.8695,18.885,18.831,18.8464,556500.0
2011-02-10 15:40:00,24.43,24.44,24.39,24.41,944600.0,18.8464,18.8541,18.8155,18.831,944600.0
2011-02-10 15:50:00,24.41,24.45,24.35,24.44,811400.0,18.831,18.8618,18.7847,18.8541,811400.0
2011-02-11 09:30:00,24.36,24.36,24.14,24.14,310100.0,18.7924,18.7924,18.6227,18.6227,310100.0
2011-02-11 09:40:00,24.14,24.31,24.13,24.27,186700.0,18.6227,18.7538,18.615,18.723,186700.0
2011-02-11 09:50:00,24.28,24.34,24.26,24.26,116400.0,18.7307,18.777,18.7153,18.7153,116400.0
2011-02-11 10:00:00,24.27,24.38,24.25,24.32,215200.0,18.723,18.8078,18.7075,18.7615,215200.0
2011-02-11 10:10:00,24.33,24.36,24.31,24.34,203200.0,18.7693,18.7924,18.7538,18.777,203200.0
2011-02-11 10:20:00,24.35,24.35,24.29,24.29,89500.0,18.7847,18.7847,18.7384,18.7384,89500.0
2011-02-11 10:30:00,24.28,24.34,24.25,24.34,155200.0,18.7307,18.777,18.7075,18.777,155200.0
2011-02-11 10:40:00,24.34,24.37,24.29,24.35,103400.0,18.777,18.8001,18.7384,18.7847,103400.0
2011-02-11 10:50:00,24.35,24.43,24.34,24.42,98100.0,18.7847,18.8464,18.777,18.8387,98100.0
2011-02-11 11:00:00,24.41,24.5,24.38,24.49,460000.0,18.831,18.9004,18.8078,18.8927,460000.0
2011-02-11 11:10:00,24.5,24.52,24.49,24.51,316000.0,18.9004,18.9158,18.8927,18.9081,316000.0
2011-02-11 11:20:00,24.52,24.57,24.51,24.56,139000.0,18.9158,18.9544,18.9081,18.9467,139000.0
2011-02-11 11:30:00,24.57,24.62,24.56,24.6,228300.0,18.9544,18.993,18.9467,18.9775,228300.0
2011-02-11 11:40:00,24.6,24.66,24.59,24.64,169500.0,18.9775,19.0238,18.9698,19.0084,169500.0
2011-02-11 11:50:00,24.64,24.68,24.63,24.68,260300.0,19.0084,19.0393,19.0007,19.0393,260300.0
2011-02-11 12:00:00,24.67,24.73,24.67,24.71,196600.0,19.0315,19.0778,19.0315,19.0624,196600.0
2011-02-11 12:10:00,24.71,24.71,24.67,24.68,300700.0,19.0624,19.0624,19.0315,19.0393,300700.0
2011-02-11 12:20:00,24.69,24.69,24.63,24.63,150500.0,19.047,19.047,19.0007,19.0007,150500.0
2011-02-11 12:30:00,24.62,24.66,24.61,24.65,96600.0,18.993,19.0238,18.9853,19.0161,96600.0
2011-02-11 12:40:00,24.66,24.72,24.65,24.71,131900.0,19.0238,19.0701,19.0161,19.0624,131900.0
2011-02-11 12:50:00,24.71,24.75,24.71,24.75,82900.0,19.0624,19.0933,19.0624,19.0933,82900.0
2011-02-11 13:00:00,24.75,24.8,24.75,24.79,188700.0,19.0933,19.1318,19.0933,19.1241,188700.0
2011-02-11 13:10:00,24.79,24.79,24.76,24.78,97600.0,19.1241,19.1241,19.101,19.1164,97600.0
2011-02-11 13:20:00,24.79,24.81,24.78,24.81,87700.0,19.1241,19.1395,19.1164,19.1395,87700.0
2011-02-11 13:30:00,24.8,24.93,24.8,24.92,408200.0,19.1318,19.2321,19.1318,19.2244,408200.0
2011-02-11 13:40:00,24.91,24.96,24.89,24.95,664500.0,19.2167,19.2553,19.2013,19.2475,664500.0
2011-02-11 13:50:00,24.95,24.99,24.95,24.98,510700.0,19.2475,19.2784,19.2475,19.2707,510700.0
2011-02-11 14:00:00,24.98,25.07,24.98,25.04,868700.0,19.2707,19.3401,19.2707,19.317,868700.0
2011-02-11 14:10:00,25.05,25.05,25.0,25.01,593800.0,19.3247,19.3247,19.2861,19.2938,593800.0
2011-02-11 14:20:00,25.0,25.02,25.0,25.0,147400.0,19.2861,19.3015,19.2861,19.2861,147400.0
2011-02-11 14:30:00,25.0,25.05,25.0,25.04,334400.0,19.2861,19.3247,19.2861,19.317,334400.0
2011-02-11 14:40:00,25.04,25.13,25.03,25.12,380400.0,19.317,19.3864,19.3093,19.3787,380400.0
2011-02-11 14:50:00,25.13,25.13,25.07,25.07,417500.0,19.3864,19.3864,19.3401,19.3401,417500.0
2011-02-11 15:00:00,25.07,25.1,25.06,25.09,226000.0,19.3401,19.3633,19.3324,19.3556,226000.0
2011-02-11 15:10:00,25.09,25.11,25.07,25.08,198700.0,19.3556,19.371,19.3401,19.3478,198700.0
2011-02-11 15:20:00,25.08,25.13,25.07,25.12,221000.0,19.3478,19.3864,19.3401,19.3787,221000.0
2011-02-11 15:30:00,25.12,25.16,25.1,25.14,453400.0,19.3787,19.4096,19.3633,19.3941,453400.0
2011-02-11 15:40:00,25.14,25.16,25.08,25.1,837400.0,19.3941,19.4096,19.3478,19.3633,837400.0
2011-02-11 15:50:00,25.1,25.12,25.03,25.1,848700.0,19.3633,19.3787,19.3093,19.3633,848700.0
2011-02-14 09:30:00,25.09,25.22,25.08,25.2,276200.0,19.3556,19.4558,19.3478,19.4404,276200.0
2011-02-14 09:40:00,25.21,25.25,25.19,25.25,328700.0,19.4481,19.479,19.4327,19.479,328700.0
2011-02-14 09:50:00,25.24,25.29,25.13,25.14,318000.0,19.4713,19.5098,19.3864,19.3941,318000.0
2011-02-14 10:00:00,25.15,25.2,25.1,25.12,203800.0,19.4018,19.4404,19.3633,19.3787,203800.0
2011-02-14 10:10:00,25.13,25.13,25.02,25.07,217900.0,19.3864,19.3864,19.3015,19.3401,217900.0
2011-02-14 10:20:00,25.06,25.1,25.03,25.06,127200.0,19.3324,19.3633,19.3093,19.3324,127200.0
2011-02-14 10:30:00,25.05,25.12,25.05,25.05,155900.0,19.3247,19.3787,19.3247,19.3247,155900.0
2011-02-14 10:40:00,25.06,25.06,25.0,25.03,136900.0,19.3324,19.3324,19.2861,19.3093,136900.0
2011-02-14 10:50:00,25.02,25.06,25.01,25.06,157100.0,19.3015,19.3324,19.2938,19.3324,157100.0
2011-02-14 11:00:00,25.06,25.06,25.01,25.06,95600.0,19.3324,19.3324,19.2938,19.3324,95600.0
2011-02-14 11:10:00,25.05,25.08,25.01,25.08,110100.0,19.3247,19.3478,19.2938,19.3478,110100.0
2011-02-14 11:20:00,25.08,25.11,25.06,25.1,147000.0,19.3478,19.371,19.3324,19.3633,147000.0
2011-02-14 11:30:00,25.09,25.13,25.07,25.12,165000.0,19.3556,19.3864,19.3401,19.3787,165000.0
2011-02-14 11:40:00,25.12,25.14,25.11,25.13,148000.0,19.3787,19.3941,19.371,19.3864,148000.0
2011-02-14 11:50:00,25.13,25.13,25.11,25.12,262600.0,19.3864,19.3864,19.371,19.3787,262600.0
2011-02-14 12:00:00,25.13,25.16,25.12,25.14,104400.0,19.3864,19.4096,19.3787,19.3941,104400.0
2011-02-14 12:10:00,25.14,25.17,25.13,25.17,136300.0,19.3941,19.4173,19.3864,19.4173,136300.0
2011-02-14 12:20:00,25.17,25.19,25.13,25.14,308400.0,19.4173,19.4327,19.3864,19.3941,308400.0
2011-02-14 12:30:00,25.14,25.16,25.14,25.15,41200.0,19.3941,19.4096,19.3941,19.4018,41200.0
2011-02-14 12:40:00,25.15,25.17,25.15,25.17,144300.0,19.4018,19.4173,19.4018,19.4173,144300.0
2011-02-14 12:50:00,25.17,25.2,25.16,25.18,92500.0,19.4173,19.4404,19.4096,19.425,92500.0
2011-02-14 13:00:00,25.17,25.22,25.17,25.2,310800.0,19.4173,19.4558,19.4173,19.4404,310800.0
2011-02-14 13:10:00,25.2,25.22,25.17,25.18,79000.0,19.4404,19.4558,19.4173,19.425,79000.0
2011-02-14 13:20:00,25.18,25.22,25.18,25.2,163500.0,19.425,19.4558,19.425,19.4404,163500.0
2011-02-14 13:30:00,25.2,25.2,25.19,25.19,91600.0,19.4404,19.4404,19.4327,19.4327,91600.0
2011-02-14 13:40:00,25.19,25.21,25.19,25.21,116100.0,19.4327,19.4481,19.4327,19.4481,116100.0
2011-02-14 13:50:00,25.21,25.21,25.18,25.19,122700.0,19.4481,19.4481,19.425,19.4327,122700.0
2011-02-14 14:00:00,25.18,25.21,25.18,25.21,109500.0,19.425,19.4481,19.425,19.4481,109500.0
2011-02-14 14:10:00,25.2,25.21,25.18,25.21,300100.0,19.4404,19.4481,19.425,19.4481,300100.0
2011-02-14 14:20:00,25.2,25.24,25.16,25.19,664800.0,19.4404,19.4713,19.4096,19.4327,664800.0
2011-02-14 14:30:00,25.19,25.19,25.14,25.19,100200.0,19.4327,19.4327,19.3941,19.4327,100200.0
2011-02-14 14:40:00,25.19,25.21,25.18,25.21,117400.0,19.4327,19.4481,19.425,19.4481,117400.0
2011-02-14 14:50:00,25.2,25.21,25.19,25.2,132600.0,19.4404,19.4481,19.4327,19.4404,132600.0
2011-02-14 15:00:00,25.2,25.22,25.18,25.19,195200.0,19.4404,19.4558,19.425,19.4327,195200.0
2011-02-14 15:10:00,25.18,25.22,25.17,25.17,221800.0,19.425,19.4558,19.4173,19.4173,221800.0
2011-02-14 15:20:00,25.17,25.18,25.12,25.13,137300.0,19.4173,19.425,19.3787,19.3864,137300.0
2011-02-14 15:30:00,25.13,25.17,25.12,25.13,456500.0,19.3864,19.4173,19.3787,19.3864,456500.0
2011-02-14 15:40:00,25.12,25.18,25.12,25.17,220800.0,19.3787,19.425,19.3787,19.4173,220800.0
2011-02-14 15:50:00,25.18,25.18,25.14,25.17,599700.0,19.425,19.425,19.3941,19.4173,599700.0
2011-02-15 09:30:00,24.99,25.05,24.94,25.02,675300.0,19.2784,19.3247,19.2398,19.3015,675300.0
2011-02-15 09:40:00,25.01,25.21,25.01,25.18,495200.0,19.2938,19.4481,19.2938,19.425,495200.0
2011-02-15 09:50:00,25.17,25.28,25.14,25.16,315600.0,19.4173,19.5021,19.3941,19.4096,315600.0
2011-02-15 10:00:00,25.16,25.19,25.1,25.12,335800.0,19.4096,19.4327,19.3633,19.3787,335800.0
2011-02-15 10:10:00,25.12,25.19,25.1,25.17,282700.0,19.3787,19.4327,19.3633,19.4173,282700.0
2011-02-15 10:20:00,25.16,25.17,25.12,25.16,252900.0,19.4096,19.4173,19.3787,19.4096,252900.0
2011-02-15 10:30:00,25.15,25.21,25.15,25.19,235500.0,19.4018,19.4481,19.4018,19.4327,235500.0
2011-02-15 10:40:00,25.19,25.2,25.17,25.19,127000.0,19.4327,19.4404,19.4173,19.4327,127000.0
2011-02-15 10:50:00,25.19,25.2,25.18,25.19,105000.0,19.4327,19.4404,19.425,19.4327,105000.0
2011-02-15 11:00:00,25.2,25.25,25.2,25.24,334100.0,19.4404,19.479,19.4404,19.4713,334100.0
2011-02-15 11:10:00,25.25,25.29,25.24,25.28,216900.0,19.479,19.5098,19.4713,19.5021,216900.0
2011-02-15 11:20:00,25.27,25.36,25.27,25.34,237200.0,19.4944,19.5638,19.4944,19.5484,237200.0
2011-02-15 11:30:00,25.34,25.34,25.3,25.32,87300.0,19.5484,19.5484,19.5176,19.533,87300.0
2011-02-15 11:40:00,25.32,25.33,25.18,25.19,118200.0,19.533,19.5407,19.425,19.4327,118200.0
2011-02-15 11:50:00,25.18,25.27,25.18,25.26,120300.0,19.425,19.4944,19.425,19.4867,120300.0
2011-02-15 12:00:00,25.26,25.33,25.25,25.33,156600.0,19.4867,19.5407,19.479,19.5407,156600.0
2011-02-15 12:10:00,25.33,25.35,25.31,25.35,119900.0,19.5407,19.5561,19.5253,19.5561,119900.0
2011-02-15 12:20:00,25.35,25.39,25.34,25.37,162800.0,19.5561,19.587,19.5484,19.5716,162800.0
2011-02-15 12:30:00,25.37,25.39,25.36,25.38,368100.0,19.5716,19.587,19.5638,19.5793,368100.0
2011-02-15 12:40:00,25.37,25.4,25.37,25.38,154600.0,19.5716,19.5947,19.5716,19.5793,154600.0
2011-02-15 12:50:00,25.38,25.39,25.34,25.38,212000.0,19.5793,19.587,19.5484,19.5793,212000.0
2011-02-15 13:00:00,25.37,25.41,25.37,25.38,325900.0,19.5716,19.6024,19.5716,19.5793,325900.0
2011-02-15 13:10:00,25.37,25.42,25.37,25.4,212300.0,19.5716,19.6101,19.5716,19.5947,212300.0
2011-02-15 13:20:00,25.4,25.41,25.39,25.4,123100.0,19.5947,19.6024,19.587,19.5947,123100.0
2011-02-15 13:30:00,25.41,25.41,25.39,25.39,71500.0,19.6024,19.6024,19.587,19.587,71500.0
2011-02-15 13:40:00,25.4,25.46,25.39,25.42,243800.0,19.5947,19.641,19.587,19.6101,243800.0
2011-02-15 13:50:00,25.41,25.42,25.37,25.37,378000.0,19.6024,19.6101,19.5716,19.5716,378000.0
2011-02-15 14:00:00,25.38,25.41,25.37,25.4,421400.0,19.5793,19.6024,19.5716,19.5947,421400.0
2011-02-15 14:10:00,25.4,25.44,25.38,25.41,347300.0,19.5947,19.6256,19.5793,19.6024,347300.0
2011-02-15 14:20:00,25.41,25.41,25.38,25.39,175100.0,19.6024,19.6024,19.5793,19.587,175100.0
2011-02-15 14:30:00,25.39,25.41,25.38,25.4,244300.0,19.587,19.6024,19.5793,19.5947,244300.0
2011-02-15 14:40:00,25.4,25.4,25.39,25.4,124900.0,19.5947,19.5947,19.587,19.5947,124900.0
2011-02-15 14:50:00,25.39,25.46,25.39,25.45,385900.0,19.587,19.641,19.587,19.6333,385900.0
2011-02-15 15:00:00,25.46,25.51,25.45,25.49,869900.0,19.641,19.6796,19.6333,19.6641,869900.0
2011-02-15 15:10:00,25.5,25.56,25.48,25.52,490400.0,19.6718,19.7181,19.6564,19.6873,490400.0
2011-02-15 15:20:00,25.53,25.54,25.48,25.49,466600.0,19.695,19.7027,19.6564,19.6641,466600.0
2011-02-15 15:30:00,25.5,25.54,25.49,25.54,448500.0,19.6718,19.7027,19.6641,19.7027,448500.0
2011-02-15 15:40:00,25.54,25.54,25.5,25.51,1039700.0,19.7027,19.7027,19.6718,19.6796,1039700.0
2011-02-15 15:50:00,25.51,25.59,25.5,25.57,1625300.0,19.6796,19.7413,19.6718,19.7258,1625300.0
2011-02-16 09:30:00,25.61,25.88,25.61,25.84,468000.0,19.7567,19.965,19.7567,19.9341,468000.0
2011-02-16 09:40:00,25.84,25.97,25.8,25.96,653300.0,19.9341,20.0344,19.9033,20.0267,653300.0
2011-02-16 09:50:00,25.96,25.99,25.92,25.94,536800.0,20.0267,20.0499,19.9958,20.0113,536800.0
2011-02-16 10:00:00,25.94,25.96,25.81,25.85,551700.0,20.0113,20.0267,19.911,19.9418,551700.0
2011-02-16 10:10:00,25.86,26.03,25.85,25.95,731900.0,19.9496,20.0807,19.9418,20.019,731900.0
2011-02-16 10:20:00,25.94,25.95,25.8,25.8,254700.0,20.0113,20.019,19.9033,19.9033,254700.0
2011-02-16 10:30:00,25.8,25.8,25.68,25.69,357900.0,19.9033,19.9033,19.8107,19.8184,357900.0
2011-02-16 10:40:00,25.69,25.71,25.63,25.7,193100.0,19.8184,19.8338,19.7721,19.8261,193100.0
2011-02-16 10:50:00,25.71,25.8,25.7,25.74,240900.0,19.8338,19.9033,19.8261,19.857,240900.0
2011-02-16 11:00:00,25.74,25.75,25.71,25.73,311200.0,19.857,19.8647,19.8338,19.8493,311200.0
2011-02-16 11:10:00,25.72,25.8,25.72,25.75,167100.0,19.8416,19.9033,19.8416,19.8647,167100.0
2011-02-16 11:20:00,25.75,25.78,25.74,25.76,169200.0,19.8647,19.8878,19.857,19.8724,169200.0
2011-02-16 11:30:00,25.76,25.77,25.71,25.73,233400.0,19.8724,19.8801,19.8338,19.8493,233400.0
2011-02-16 11:40:00,25.72,25.78,25.7,25.76,172700.0,19.8416,19.8878,19.8261,19.8724,172700.0
2011-02-16 11:50:00,25.75,25.8,25.75,25.78,178800.0,19.8647,19.9033,19.8647,19.8878,178800.0
2011-02-16 12:00:00,25.77,25.78,25.63,25.65,310500.0,19.8801,19.8878,19.7721,19.7876,310500.0
2011-02-16 12:10:00,25.65,25.72,25.64,25.67,256300.0,19.7876,19.8416,19.7798,19.803,256300.0
2011-02-16 12:20:00,25.66,25.71,25.65,25.69,126600.0,19.7953,19.8338,19.7876,19.8184,126600.0
2011-02-16 12:30:00,25.7,25.7,25.68,25.69,70200.0,19.8261,19.8261,19.8107,19.8184,70200.0
2011-02-16 12:40:00,25.7,25.7,25.67,25.7,78700.0,19.8261,19.8261,19.803,19.8261,78700.0
2011-02-16 12:50:00,25.7,25.7,25.68,25.69,130000.0,19.8261,19.8261,19.8107,19.8184,130000.0
2011-02-16 13:00:00,25.7,25.73,25.69,25.71,246200.0,19.8261,19.8493,19.8184,19.8338,246200.0
2011-02-16 13:10:00,25.7,25.71,25.69,25.7,118400.0,19.8261,19.8338,19.8184,19.8261,118400.0
2011-02-16 13:20:00,25.7,25.71,25.67,25.68,103500.0,19.8261,19.8338,19.803,19.8107,103500.0
2011-02-16 13:30:00,25.68,25.7,25.67,25.67,172100.0,19.8107,19.8261,19.803,19.803,172100.0
2011-02-16 13:40:00,25.67,25.7,25.67,25.7,202600.0,19.803,19.8261,19.803,19.8261,202600.0
2011-02-16 13:50:00,25.7,25.76,25.69,25.75,306000.0,19.8261,19.8724,19.8184,19.8647,306000.0
2011-02-16 14:00:00,25.75,25.78,25.71,25.71,253300.0,19.8647,19.8878,19.8338,19.8338,253300.0
2011-02-16 14:10:00,25.71,25.72,25.69,25.69,138400.0,19.8338,19.8416,19.8184,19.8184,138400.0
2011-02-16 14:20:00,25.69,25.71,25.67,25.68,174200.0,19.8184,19.8338,19.803,19.8107,174200.0
2011-02-16 14:30:00,25.68,25.78,25.68,25.77,163900.0,19.8107,19.8878,19.8107,19.8801,163900.0
2011-02-16 14:40:00,25.76,25.77,25.72,25.75,294200.0,19.8724,19.8801,19.8416,19.8647,294200.0
2011-02-16 14:50:00,25.74,25.77,25.72,25.73,92500.0,19.857,19.8801,19.8416,19.8493,92500.0
2011-02-16 15:00:00,25.73,25.83,25.72,25.83,310100.0,19.8493,19.9264,19.8416,19.9264,310100.0
2011-02-16 15:10:00,25.82,25.85,25.76,25.76,262800.0,19.9187,19.9418,19.8724,19.8724,262800.0
2011-02-16 15:20:00,25.76,25.77,25.74,25.75,194000.0,19.8724,19.8801,19.857,19.8647,194000.0
2011-02-16 15:30:00,25.75,25.81,25.74,25.77,271600.0,19.8647,19.911,19.857,19.8801,271600.0
2011-02-16 15:40:00,25.77,25.81,25.77,25.8,277900.0,19.8801,19.911,19.8801,19.9033,277900.0
2011-02-16 15:50:00,25.8,25.81,25.76,25.8,618900.0,19.9033,19.911,19.8724,19.9033,618900.0
2011-02-17 09:30:00,25.65,25.81,25.62,25.77,291700.0,19.7876,19.911,19.7644,19.8801,291700.0
2011-02-17 09:40:00,25.77,25.77,25.55,25.58,360400.0,19.8801,19.8801,19.7104,19.7336,360400.0
2011-02-17 09:50:00,25.58,25.72,25.57,25.64,218900.0,19.7336,19.8416,19.7258,19.7798,218900.0
2011-02-17 10:00:00,25.65,25.72,25.62,25.63,278600.0,19.7876,19.8416,19.7644,19.7721,278600.0
2011-02-17 10:10:00,25.63,25.65,25.55,25.59,258900.0,19.7721,19.7876,19.7104,19.7413,258900.0
2011-02-17 10:20:00,25.58,25.77,25.58,25.77,210000.0,19.7336,19.8801,19.7336,19.8801,210000.0
2011-02-17 10:30:00,25.77,25.8,25.71,25.77,315600.0,19.8801,19.9033,19.8338,19.8801,315600.0
2011-02-17 10:40:00,25.77,25.81,25.7,25.81,170400.0,19.8801,19.911,19.8261,19.911,170400.0
2011-02-17 10:50:00,25.81,25.85,25.76,25.85,267100.0,19.911,19.9418,19.8724,19.9418,267100.0
2011-02-17 11:00:00,25.84,25.92,25.84,25.86,577300.0,19.9341,19.9958,19.9341,19.9496,577300.0
2011-02-17 11:10:00,25.86,25.94,25.85,25.88,121100.0,19.9496,20.0113,19.9418,19.965,121100.0
2011-02-17 11:20:00,25.89,25.94,25.88,25.94,119200.0,19.9727,20.0113,19.965,20.0113,119200.0
2011-02-17 11:30:00,25.93,25.98,25.91,25.96,206400.0,20.0036,20.0421,19.9881,20.0267,206400.0
2011-02-17 11:40:00,25.96,26.0,25.96,25.98,364300.0,20.0267,20.0576,20.0267,20.0421,364300.0
2011-02-17 11:50:00,25.98,26.0,25.98,26.0,251500.0,20.0421,20.0576,20.0421,20.0576,251500.0
2011-02-17 12:00:00,26.0,26.06,25.99,26.0,554000.0,20.0576,20.1039,20.0499,20.0576,554000.0
2011-02-17 12:10:00,26.01,26.01,25.98,25.98,147800.0,20.0653,20.0653,20.0421,20.0421,147800.0
2011-02-17 12:20:00,25.99,26.01,25.96,25.96,194500.0,20.0499,20.0653,20.0267,20.0267,194500.0
2011-02-17 12:30:00,25.96,26.06,25.96,26.04,324900.0,20.0267,20.1039,20.0267,20.0884,324900.0
2011-02-17 12:40:00,26.04,26.08,26.03,26.05,389600.0,20.0884,20.1193,20.0807,20.0961,389600.0
2011-02-17 12:50:00,26.05,26.08,26.01,26.01,200200.0,20.0961,20.1193,20.0653,20.0653,200200.0
2011-02-17 13:00:00,26.02,26.04,26.0,26.02,160200.0,20.073,20.0884,20.0576,20.073,160200.0
2011-02-17 13:10:00,26.01,26.06,26.01,26.03,218800.0,20.0653,20.1039,20.0653,20.0807,218800.0
2011-02-17 13:20:00,26.02,26.07,26.02,26.03,127800.0,20.073,20.1116,20.073,20.0807,127800.0
2011-02-17 13:30:00,26.03,26.03,25.97,26.01,157800.0,20.0807,20.0807,20.0344,20.0653,157800.0
2011-02-17 13:40:00,26.01,26.06,26.0,26.05,162300.0,20.0653,20.1039,20.0576,20.0961,162300.0
2011-02-17 13:50:00,26.05,26.07,26.02,26.03,524900.0,20.0961,20.1116,20.073,20.0807,524900.0
2011-02-17 14:00:00,26.03,26.03,25.99,25.99,267000.0,20.0807,20.0807,20.0499,20.0499,267000.0
2011-02-17 14:10:00,25.99,26.05,25.99,26.04,274600.0,20.0499,20.0961,20.0499,20.0884,274600.0
2011-02-17 14:20:00,26.04,26.06,25.97,25.99,149100.0,20.0884,20.1039,20.0344,20.0499,149100.0
2011-02-17 14:30:00,25.99,26.01,25.99,26.01,212900.0,20.0499,20.0653,20.0499,20.0653,212900.0
2011-02-17 14:40:00,26.0,26.06,26.0,26.01,328100.0,20.0576,20.1039,20.0576,20.0653,328100.0
2011-02-17 14:50:00,26.01,26.04,26.01,26.04,73100.0,20.0653,20.0884,20.0653,20.0884,73100.0
2011-02-17 15:00:00,26.04,26.05,26.01,26.03,389800.0,20.0884,20.0961,20.0653,20.0807,389800.0
2011-02-17 15:10:00,26.04,26.05,26.03,26.04,112300.0,20.0884,20.0961,20.0807,20.0884,112300.0
2011-02-17 15:20:00,26.04,26.09,26.03,26.09,314100.0,20.0884,20.127,20.0807,20.127,314100.0
2011-02-17 15:30:00,26.08,26.11,26.05,26.1,440700.0,20.1193,20.1424,20.0961,20.1347,440700.0
2011-02-17 15:40:00,26.11,26.13,26.1,26.12,503100.0,20.1424,20.1579,20.1347,20.1501,503100.0
2011-02-17 15:50:00,26.12,26.19,26.11,26.16,2009500.0,20.1501,20.2041,20.1424,20.181,2009500.0
2011-02-18 09:30:00,26.07,26.14,26.03,26.09,1686800.0,20.1116,20.1656,20.0807,20.127,1686800.0
2011-02-18 09:40:00,26.07,26.14,25.95,26.01,454600.0,20.1116,20.1656,20.019,20.0653,454600.0
2011-02-18 09:50:00,26.01,26.14,26.01,26.06,360400.0,20.0653,20.1656,20.0653,20.1039,360400.0
2011-02-18 10:00:00,26.07,26.13,26.04,26.1,525100.0,20.1116,20.1579,20.0884,20.1347,525100.0
2011-02-18 10:10:00,26.1,26.18,26.01,26.05,444400.0,20.1347,20.1964,20.0653,20.0961,444400.0
2011-02-18 10:20:00,26.05,26.14,26.04,26.11,171300.0,20.0961,20.1656,20.0884,20.1424,171300.0
2011-02-18 10:30:00,26.1,26.13,26.09,26.11,242800.0,20.1347,20.1579,20.127,20.1424,242800.0
2011-02-18 10:40:00,26.1,26.14,26.1,26.13,220500.0,20.1347,20.1656,20.1347,20.1579,220500.0
2011-02-18 10:50:00,26.12,26.16,26.1,26.11,272100.0,20.1501,20.181,20.1347,20.1424,272100.0
2011-02-18 11:00:00,26.11,26.16,26.09,26.16,220600.0,20.1424,20.181,20.127,20.181,220600.0
2011-02-18 11:10:00,26.15,26.17,26.07,26.1,164700.0,20.1733,20.1887,20.1116,20.1347,164700.0
2011-02-18 11:20:00,26.1,26.12,26.07,26.09,135400.0,20.1347,20.1501,20.1116,20.127,135400.0
2011-02-18 11:30:00,26.08,26.11,25.99,26.01,677200.0,20.1193,20.1424,20.0499,20.0653,677200.0
2011-02-18 11:40:00,26.0,26.04,25.98,26.01,523500.0,20.0576,20.0884,20.0421,20.0653,523500.0
2011-02-18 11:50:00,26.0,26.08,26.0,26.07,284500.0,20.0576,20.1193,20.0576,20.1116,284500.0
2011-02-18 12:00:00,26.07,26.11,26.03,26.1,322000.0,20.1116,20.1424,20.0807,20.1347,322000.0
2011-02-18 12:10:00,26.1,26.1,26.09,26.09,35500.0,20.1347,20.1347,20.127,20.127,35500.0
2011-02-18 12:20:00,26.1,26.16,26.09,26.14,190400.0,20.1347,20.181,20.127,20.1656,190400.0
2011-02-18 12:30:00,26.13,26.13,26.07,26.08,137100.0,20.1579,20.1579,20.1116,20.1193,137100.0
2011-02-18 12:40:00,26.09,26.11,26.07,26.1,83700.0,20.127,20.1424,20.1116,20.1347,83700.0
2011-02-18 12:50:00,26.09,26.11,26.03,26.03,70900.0,20.127,20.1424,20.0807,20.0807,70900.0
2011-02-18 13:00:00,26.04,26.08,26.03,26.07,68300.0,20.0884,20.1193,20.0807,20.1116,68300.0
2011-02-18 13:10:00,26.07,26.13,26.06,26.11,442600.0,20.1116,20.1579,20.1039,20.1424,442600.0
2011-02-18 13:20:00,26.11,26.14,26.1,26.13,171600.0,20.1424,20.1656,20.1347,20.1579,171600.0
2011-02-18 13:30:00,26.13,26.13,26.07,26.07,140200.0,20.1579,20.1579,20.1116,20.1116,140200.0
2011-02-18 13:40:00,26.07,26.1,26.05,26.09,239800.0,20.1116,20.1347,20.0961,20.127,239800.0
2011-02-18 13:50:00,26.08,26.1,26.07,26.1,229600.0,20.1193,20.1347,20.1116,20.1347,229600.0
2011-02-18 14:00:00,26.1,26.14,26.07,26.14,332500.0,20.1347,20.1656,20.1116,20.1656,332500.0
2011-02-18 14:10:00,26.13,26.16,26.11,26.14,408000.0,20.1579,20.181,20.1424,20.1656,408000.0
2011-02-18 14:20:00,26.14,26.15,26.06,26.07,144700.0,20.1656,20.1733,20.1039,20.1116,144700.0
2011-02-18 14:30:00,26.07,26.09,26.05,26.07,63100.0,20.1116,20.127,20.0961,20.1116,63100.0
2011-02-18 14:40:00,26.07,26.14,26.06,26.12,434100.0,20.1116,20.1656,20.1039,20.1501,434100.0
2011-02-18 14:50:00,26.13,26.26,26.12,26.17,651000.0,20.1579,20.2581,20.1501,20.1887,651000.0
2011-02-18 15:00:00,26.17,26.34,26.17,26.33,850600.0,20.1887,20.3199,20.1887,20.3121,850600.0
2011-02-18 15:10:00,26.33,26.36,26.31,26.35,632000.0,20.3121,20.3353,20.2967,20.3276,632000.0
2011-02-18 15:20:00,26.35,26.44,26.34,26.38,748900.0,20.3276,20.397,20.3199,20.3507,748900.0
2011-02-18 15:30:00,26.38,26.39,26.26,26.33,831600.0,20.3507,20.3584,20.2581,20.3121,831600.0
2011-02-18 15:40:00,26.32,26.36,26.29,26.29,594400.0,20.3044,20.3353,20.2813,20.2813,594400.0
2011-02-18 15:50:00,26.3,26.34,26.29,26.31,1592200.0,20.289,20.3199,20.2813,20.2967,1592200.0
2011-02-22 09:30:00,26.51,26.61,25.91,26.21,1806500.0,20.451,20.5281,19.9881,20.2196,1806500.0
2011-02-22 09:40:00,26.21,26.53,26.19,26.52,928000.0,20.2196,20.4664,20.2041,20.4587,928000.0
2011-02-22 09:50:00,26.52,26.52,26.36,26.41,624200.0,20.4587,20.4587,20.3353,20.3739,624200.0
2011-02-22 10:00:00,26.41,26.43,26.19,26.26,756600.0,20.3739,20.3893,20.2041,20.2581,756600.0
2011-02-22 10:10:00,26.26,26.43,26.25,26.37,571400.0,20.2581,20.3893,20.2504,20.343,571400.0
2011-02-22 10:20:00,26.37,26.41,26.33,26.35,289100.0,20.343,20.3739,20.3121,20.3276,289100.0
2011-02-22 10:30:00,26.36,26.46,26.35,26.46,420500.0,20.3353,20.4124,20.3276,20.4124,420500.0
2011-02-22 10:40:00,26.46,26.47,26.38,26.47,300800.0,20.4124,20.4201,20.3507,20.4201,300800.0
2011-02-22 10:50:00,26.47,26.52,26.44,26.47,449300.0,20.4201,20.4587,20.397,20.4201,449300.0
2011-02-22 11:00:00,26.47,26.5,26.33,26.36,558700.0,20.4201,20.4433,20.3121,20.3353,558700.0
2011-02-22 11:10:00,26.36,26.37,26.31,26.35,366900.0,20.3353,20.343,20.2967,20.3276,366900.0
2011-02-22 11:20:00,26.34,26.4,26.33,26.4,335900.0,20.3199,20.3661,20.3121,20.3661,335900.0
2011-02-22 11:30:00,26.39,26.4,26.31,26.32,276100.0,20.3584,20.3661,20.2967,20.3044,276100.0
2011-02-22 11:40:00,26.32,26.34,26.21,26.21,179300.0,20.3044,20.3199,20.2196,20.2196,179300.0
2011-02-22 11:50:00,26.22,26.25,26.17,26.2,303700.0,20.2273,20.2504,20.1887,20.2119,303700.0
2011-02-22 12:00:00,26.21,26.21,26.17,26.17,165700.0,20.2196,20.2196,20.1887,20.1887,165700.0
2011-02-22 12:10:00,26.18,26.23,26.16,26.2,224200.0,20.1964,20.235,20.181,20.2119,224200.0
2011-02-22 12:20:00,26.2,26.23,26.15,26.15,201900.0,20.2119,20.235,20.1733,20.1733,201900.0
2011-02-22 12:30:00,26.15,26.15,26.09,26.09,214200.0,20.1733,20.1733,20.127,20.127,214200.0
2011-02-22 12:40:00,26.1,26.16,26.04,26.11,539100.0,20.1347,20.181,20.0884,20.1424,539100.0
2011-02-22 12:50:00,26.12,26.14,26.08,26.12,183200.0,20.1501,20.1656,20.1193,20.1501,183200.0
2011-02-22 13:00:00,26.11,26.18,26.1,26.16,217000.0,20.1424,20.1964,20.1347,20.181,217000.0
2011-02-22 13:10:00,26.15,26.21,26.13,26.18,302900.0,20.1733,20.2196,20.1579,20.1964,302900.0
2011-02-22 13:20:00,26.18,26.19,26.13,26.16,839700.0,20.1964,20.2041,20.1579,20.181,839700.0
2011-02-22 13:30:00,26.16,26.24,26.13,26.14,810100.0,20.181,20.2427,20.1579,20.1656,810100.0
2011-02-22 13:40:00,26.14,26.16,26.11,26.15,366900.0,20.1656,20.181,20.1424,20.1733,366900.0
2011-02-22 13:50:00,26.15,26.27,26.14,26.21,400900.0,20.1733,20.2659,20.1656,20.2196,400900.0
2011-02-22 14:00:00,26.21,26.23,26.2,26.23,521100.0,20.2196,20.235,20.2119,20.235,521100.0
2011-02-22 14:10:00,26.23,26.25,26.19,26.23,430400.0,20.235,20.2504,20.2041,20.235,430400.0
2011-02-22 14:20:00,26.23,26.24,26.18,26.19,303000.0,20.235,20.2427,20.1964,20.2041,303000.0
2011-02-22 14:30:00,26.2,26.24,26.19,26.22,221200.0,20.2119,20.2427,20.2041,20.2273,221200.0
2011-02-22 14:40:00,26.22,26.23,26.11,26.12,334000.0,20.2273,20.235,20.1424,20.1501,334000.0
2011-02-22 14:50:00,26.12,26.13,26.01,26.02,355700.0,20.1501,20.1579,20.0653,20.073,355700.0
2011-02-22 15:00:00,26.01,26.05,25.93,25.95,648700.0,20.0653,20.0961,20.0036,20.019,648700.0
2011-02-22 15:10:00,25.95,25.98,25.83,25.83,920600.0,20.019,20.0421,19.9264,19.9264,920600.0
2011-02-22 15:20:00,25.84,25.84,25.73,25.76,830300.0,19.9341,19.9341,19.8493,19.8724,830300.0
2011-02-22 15:30:00,25.76,25.85,25.76,25.77,581700.0,19.8724,19.9418,19.8724,19.8801,581700.0
2011-02-22 15:40:00,25.77,25.9,25.77,25.83,1141000.0,19.8801,19.9804,19.8801,19.9264,1141000.0
2011-02-22 15:50:00,25.84,26.0,25.79,26.0,1972900.0,19.9341,20.0576,19.8956,20.0576,1972900.0
2011-02-23 09:30:00,25.76,26.24,25.5,26.21,2255500.0,19.8724,20.2427,19.6718,20.2196,2255500.0
2011-02-23 09:40:00,26.22,26.58,26.13,26.15,1652300.0,20.2273,20.505,20.1579,20.1733,1652300.0
2011-02-23 09:50:00,26.16,26.2,25.97,25.99,766000.0,20.181,20.2119,20.0344,20.0499,766000.0
2011-02-23 10:00:00,25.99,26.2,25.98,26.06,922000.0,20.0499,20.2119,20.0421,20.1039,922000.0
2011-02-23 10:10:00,26.06,26.1,25.75,25.84,1282100.0,20.1039,20.1347,19.8647,19.9341,1282100.0
2011-02-23 10:20:00,25.84,25.96,25.77,25.88,1139500.0,19.9341,20.0267,19.8801,19.965,1139500.0
2011-02-23 10:30:00,25.88,25.93,25.77,25.82,1542100.0,19.965,20.0036,19.8801,19.9187,1542100.0
2011-02-23 10:40:00,25.82,25.83,25.56,25.58,511100.0,19.9187,19.9264,19.7181,19.7336,511100.0
2011-02-23 10:50:00,25.57,25.68,25.44,25.5,624500.0,19.7258,19.8107,19.6256,19.6718,624500.0
2011-02-23 11:00:00,25.5,25.54,25.37,25.44,466800.0,19.6718,19.7027,19.5716,19.6256,466800.0
2011-02-23 11:10:00,25.44,25.46,25.21,25.26,429600.0,19.6256,19.641,19.4481,19.4867,429600.0
2011-02-23 11:20:00,25.25,25.39,25.23,25.35,304300.0,19.479,19.587,19.4636,19.5561,304300.0
2011-02-23 11:30:00,25.34,25.47,25.31,25.4,449700.0,19.5484,19.6487,19.5253,19.5947,449700.0
2011-02-23 11:40:00,25.4,25.46,25.34,25.43,357300.0,19.5947,19.641,19.5484,19.6178,357300.0
2011-02-23 11:50:00,25.43,25.54,25.38,25.4,296400.0,19.6178,19.7027,19.5793,19.5947,296400.0
2011-02-23 12:00:00,25.4,25.41,25.26,25.33,370100.0,19.5947,19.6024,19.4867,19.5407,370100.0
2011-02-23 12:10:00,25.33,25.42,25.32,25.37,464300.0,19.5407,19.6101,19.533,19.5716,464300.0
2011-02-23 12:20:00,25.37,25.43,25.33,25.4,312000.0,19.5716,19.6178,19.5407,19.5947,312000.0
2011-02-23 12:30:00,25.41,25.51,25.41,25.5,353800.0,19.6024,19.6796,19.6024,19.6718,353800.0
2011-02-23 12:40:00,25.49,25.52,25.41,25.44,236600.0,19.6641,19.6873,19.6024,19.6256,236600.0
2011-02-23 12:50:00,25.44,25.47,25.35,25.36,452300.0,19.6256,19.6487,19.5561,19.5638,452300.0
2011-02-23 13:00:00,25.35,25.38,25.31,25.34,231900.0,19.5561,19.5793,19.5253,19.5484,231900.0
2011-02-23 13:10:00,25.33,25.34,25.13,25.17,366800.0,19.5407,19.5484,19.3864,19.4173,366800.0
2011-02-23 13:20:00,25.17,25.38,25.16,25.38,211200.0,19.4173,19.5793,19.4096,19.5793,211200.0
2011-02-23 13:30:00,25.38,25.48,25.34,25.46,264800.0,19.5793,19.6564,19.5484,19.641,264800.0
2011-02-23 13:40:00,25.46,25.46,25.35,25.36,171300.0,19.641,19.641,19.5561,19.5638,171300.0
2011-02-23 13:50:00,25.36,25.44,25.35,25.39,130200.0,19.5638,19.6256,19.5561,19.587,130200.0
2011-02-23 14:00:00,25.39,25.57,25.39,25.55,297300.0,19.587,19.7258,19.587,19.7104,297300.0
2011-02-23 14:10:00,25.54,25.55,25.47,25.55,187200.0,19.7027,19.7104,19.6487,19.7104,187200.0
2011-02-23 14:20:00,25.55,25.64,25.55,25.61,292700.0,19.7104,19.7798,19.7104,19.7567,292700.0
2011-02-23 14:30:00,25.61,25.63,25.55,25.57,268500.0,19.7567,19.7721,19.7104,19.7258,268500.0
2011-02-23 14:40:00,25.57,25.59,25.51,25.56,217800.0,19.7258,19.7413,19.6796,19.7181,217800.0
2011-02-23 14:50:00,25.55,25.71,25.55,25.71,310500.0,19.7104,19.8338,19.7104,19.8338,310500.0
2011-02-23 15:00:00,25.71,25.77,25.69,25.73,2296600.0,19.8338,19.8801,19.8184,19.8493,2296600.0
2011-02-23 15:10:00,25.74,25.77,25.7,25.74,190300.0,19.857,19.8801,19.8261,19.857,190300.0
2011-02-23 15:20:00,25.73,25.82,25.7,25.71,436000.0,19.8493,19.9187,19.8261,19.8338,436000.0
2011-02-23 15:30:00,25.72,25.72,25.61,25.68,523200.0,19.8416,19.8416,19.7567,19.8107,523200.0
2011-02-23 15:40:00,25.68,25.81,25.64,25.79,970700.0,19.8107,19.911,19.7798,19.8956,970700.0
2011-02-23 15:50:00,25.79,25.8,25.59,25.72,1604800.0,19.8956,19.9033,19.7413,19.8416,1604800.0
2011-02-24 09:30:00,25.67,25.73,25.53,25.64,879900.0,19.803,19.8493,19.695,19.7798,879900.0
2011-02-24 09:40:00,25.64,25.65,25.4,25.41,573400.0,19.7798,19.7876,19.5947,19.6024,573400.0
2011-02-24 09:50:00,25.4,25.42,25.3,25.41,819800.0,19.5947,19.6101,19.5176,19.6024,819800.0
2011-02-24 10:00:00,25.4,25.54,25.26,25.5,1050000.0,19.5947,19.7027,19.4867,19.6718,1050000.0
2011-02-24 10:10:00,25.49,25.5,25.28,25.35,438400.0,19.6641,19.6718,19.5021,19.5561,438400.0
2011-02-24 10:20:00,25.34,25.37,25.29,25.29,456100.0,19.5484,19.5716,19.5098,19.5098,456100.0
2011-02-24 10:30:00,25.29,25.29,25.17,25.2,419100.0,19.5098,19.5098,19.4173,19.4404,419100.0
2011-02-24 10:40:00,25.2,25.23,25.15,25.21,273000.0,19.4404,19.4636,19.4018,19.4481,273000.0
2011-02-24 10:50:00,25.21,25.26,25.16,25.19,598700.0,19.4481,19.4867,19.4096,19.4327,598700.0
2011-02-24 11:00:00,25.19,25.21,25.1,25.11,279800.0,19.4327,19.4481,19.3633,19.371,279800.0
2011-02-24 11:10:00,25.11,25.27,25.05,25.25,353500.0,19.371,19.4944,19.3247,19.479,353500.0
2011-02-24 11:20:00,25.25,25.38,25.23,25.32,312500.0,19.479,19.5793,19.4636,19.533,312500.0
2011-02-24 11:30:00,25.33,25.33,25.21,25.21,112300.0,19.5407,19.5407,19.4481,19.4481,112300.0
2011-02-24 11:40:00,25.2,25.26,25.14,25.2,165400.0,19.4404,19.4867,19.3941,19.4404,165400.0
2011-02-24 11:50:00,25.2,25.29,25.19,25.27,129700.0,19.4404,19.5098,19.4327,19.4944,129700.0
2011-02-24 12:00:00,25.28,25.31,25.2,25.21,376100.0,19.5021,19.5253,19.4404,19.4481,376100.0
2011-02-24 12:10:00,25.2,25.23,25.14,25.22,156000.0,19.4404,19.4636,19.3941,19.4558,156000.0
2011-02-24 12:20:00,25.21,25.24,25.18,25.19,123700.0,19.4481,19.4713,19.425,19.4327,123700.0
2011-02-24 12:30:00,25.19,25.2,25.15,25.17,127400.0,19.4327,19.4404,19.4018,19.4173,127400.0
2011-02-24 12:40:00,25.16,25.17,25.1,25.14,157700.0,19.4096,19.4173,19.3633,19.3941,157700.0
2011-02-24 12:50:00,25.13,25.22,25.1,25.22,212400.0,19.3864,19.4558,19.3633,19.4558,212400.0
2011-02-24 13:00:00,25.22,25.28,25.18,25.18,242500.0,19.4558,19.5021,19.425,19.425,242500.0
2011-02-24 13:10:00,25.19,25.2,25.11,25.18,232100.0,19.4327,19.4404,19.371,19.425,232100.0
2011-02-24 13:20:00,25.18,25.18,25.1,25.1,173200.0,19.425,19.425,19.3633,19.3633,173200.0
2011-02-24 13:30:00,25.1,25.18,25.1,25.12,175300.0,19.3633,19.425,19.3633,19.3787,175300.0
2011-02-24 13:40:00,25.13,25.14,25.03,25.06,485500.0,19.3864,19.3941,19.3093,19.3324,485500.0
2011-02-24 13:50:00,25.05,25.07,25.0,25.01,205200.0,19.3247,19.3401,19.2861,19.2938,205200.0
2011-02-24 14:00:00,25.01,25.08,25.01,25.07,239700.0,19.2938,19.3478,19.2938,19.3401,239700.0
2011-02-24 14:10:00,25.07,25.18,25.05,25.15,372500.0,19.3401,19.425,19.3247,19.4018,372500.0
2011-02-24 14:20:00,25.15,25.21,25.11,25.17,255100.0,19.4018,19.4481,19.371,19.4173,255100.0
2011-02-24 14:30:00,25.17,25.21,25.11,25.16,391200.0,19.4173,19.4481,19.371,19.4096,391200.0
2011-02-24 14:40:00,25.15,25.18,25.1,25.12,485600.0,19.4018,19.425,19.3633,19.3787,485600.0
2011-02-24 14:50:00,25.11,25.15,25.07,25.14,254800.0,19.371,19.4018,19.3401,19.3941,254800.0
2011-02-24 15:00:00,25.15,25.23,25.12,25.19,413000.0,19.4018,19.4636,19.3787,19.4327,413000.0
2011-02-24 15:10:00,25.18,25.18,25.13,25.15,311500.0,19.425,19.425,19.3864,19.4018,311500.0
2011-02-24 15:20:00,25.15,25.18,25.15,25.16,494700.0,19.4018,19.425,19.4018,19.4096,494700.0
2011-02-24 15:30:00,25.16,25.18,25.13,25.16,454100.0,19.4096,19.425,19.3864,19.4096,454100.0
2011-02-24 15:40:00,25.16,25.17,25.12,25.13,539400.0,19.4096,19.4173,19.3787,19.3864,539400.0
2011-02-24 15:50:00,25.13,25.15,25.08,25.11,1210100.0,19.3864,19.4018,19.3478,19.371,1210100.0
2011-02-25 09:30:00,25.27,25.5,25.17,25.41,423700.0,19.4944,19.6718,19.4173,19.6024,423700.0
2011-02-25 09:40:00,25.41,25.43,25.34,25.38,493600.0,19.6024,19.6178,19.5484,19.5793,493600.0
2011-02-25 09:50:00,25.39,25.51,25.35,25.43,390800.0,19.587,19.6796,19.5561,19.6178,390800.0
2011-02-25 10:00:00,25.42,25.5,25.41,25.44,297200.0,19.6101,19.6718,19.6024,19.6256,297200.0
2011-02-25 10:10:00,25.44,25.44,25.31,25.32,475700.0,19.6256,19.6256,19.5253,19.533,475700.0
2011-02-25 10:20:00,25.32,25.45,25.31,25.37,577800.0,19.533,19.6333,19.5253,19.5716,577800.0
2011-02-25 10:30:00,25.37,25.4,25.32,25.39,418300.0,19.5716,19.5947,19.533,19.587,418300.0
2011-02-25 10:40:00,25.39,25.44,25.39,25.4,195600.0,19.587,19.6256,19.587,19.5947,195600.0
2011-02-25 10:50:00,25.4,25.45,25.38,25.42,405100.0,19.5947,19.6333,19.5793,19.6101,405100.0
2011-02-25 11:00:00,25.43,25.46,25.38,25.4,389700.0,19.6178,19.641,19.5793,19.5947,389700.0
2011-02-25 11:10:00,25.4,25.43,25.36,25.37,349000.0,19.5947,19.6178,19.5638,19.5716,349000.0
2011-02-25 11:20:00,25.36,25.37,25.31,25.36,488300.0,19.5638,19.5716,19.5253,19.5638,488300.0
2011-02-25 11:30:00,25.35,25.39,25.34,25.37,167200.0,19.5561,19.587,19.5484,19.5716,167200.0
2011-02-25 11:40:00,25.37,25.38,25.29,25.33,200000.0,19.5716,19.5793,19.5098,19.5407,200000.0
2011-02-25 11:50:00,25.34,25.35,25.29,25.3,232400.0,19.5484,19.5561,19.5098,19.5176,232400.0
2011-02-25 12:00:00,25.3,25.34,25.3,25.32,539100.0,19.5176,19.5484,19.5176,19.533,539100.0
2011-02-25 12:10:00,25.31,25.32,25.29,25.3,221000.0,19.5253,19.533,19.5098,19.5176,221000.0
2011-02-25 12:20:00,25.3,25.32,25.29,25.31,149100.0,19.5176,19.533,19.5098,19.5253,149100.0
2011-02-25 12:30:00,25.32,25.32,25.29,25.29,142300.0,19.533,19.533,19.5098,19.5098,142300.0
2011-02-25 12:40:00,25.29,25.31,25.29,25.3,165900.0,19.5098,19.5253,19.5098,19.5176,165900.0
2011-02-25 12:50:00,25.3,25.3,25.28,25.29,126900.0,19.5176,19.5176,19.5021,19.5098,126900.0
2011-02-25 13:00:00,25.3,25.32,25.27,25.31,233100.0,19.5176,19.533,19.4944,19.5253,233100.0
2011-02-25 13:10:00,25.31,25.38,25.31,25.38,144400.0,19.5253,19.5793,19.5253,19.5793,144400.0
2011-02-25 13:20:00,25.38,25.38,25.28,25.28,464200.0,19.5793,19.5793,19.5021,19.5021,464200.0
2011-02-25 13:30:00,25.28,25.36,25.25,25.35,425300.0,19.5021,19.5638,19.479,19.5561,425300.0
2011-02-25 13:40:00,25.35,25.36,25.28,25.29,253400.0,19.5561,19.5638,19.5021,19.5098,253400.0
2011-02-25 13:50:00,25.29,25.31,25.26,25.28,177300.0,19.5098,19.5253,19.4867,19.5021,177300.0
2011-02-25 14:00:00,25.28,25.32,25.26,25.32,155800.0,19.5021,19.533,19.4867,19.533,155800.0
2011-02-25 14:10:00,25.32,25.33,25.3,25.3,248100.0,19.533,19.5407,19.5176,19.5176,248100.0
2011-02-25 14:20:00,25.31,25.32,25.28,25.29,188500.0,19.5253,19.533,19.5021,19.5098,188500.0
2011-02-25 14:30:00,25.29,25.33,25.28,25.3,245700.0,19.5098,19.5407,19.5021,19.5176,245700.0
2011-02-25 14:40:00,25.3,25.36,25.29,25.3,420500.0,19.5176,19.5638,19.5098,19.5176,420500.0
2011-02-25 14:50:00,25.3,25.35,25.29,25.34,319600.0,19.5176,19.5561,19.5098,19.5484,319600.0
2011-02-25 15:00:00,25.34,25.37,25.33,25.33,362800.0,19.5484,19.5716,19.5407,19.5407,362800.0
2011-02-25 15:10:00,25.33,25.37,25.33,25.33,242400.0,19.5407,19.5716,19.5407,19.5407,242400.0
2011-02-25 15:20:00,25.33,25.33,25.28,25.29,274000.0,19.5407,19.5407,19.5021,19.5098,274000.0
2011-02-25 15:30:00,25.3,25.3,25.21,25.21,412600.0,19.5176,19.5176,19.4481,19.4481,412600.0
2011-02-25 15:40:00,25.21,25.28,25.19,25.27,596300.0,19.4481,19.5021,19.4327,19.4944,596300.0
2011-02-25 15:50:00,25.27,25.31,25.25,25.27,516600.0,19.4944,19.5253,19.479,19.4944,516600.0
2011-02-28 09:30:00,25.4,25.62,25.4,25.62,430200.0,19.5947,19.7644,19.5947,19.7644,430200.0
2011-02-28 09:40:00,25.61,25.61,25.44,25.48,404000.0,19.7567,19.7567,19.6256,19.6564,404000.0
2011-02-28 09:50:00,25.47,25.6,25.41,25.59,356800.0,19.6487,19.749,19.6024,19.7413,356800.0
2011-02-28 10:00:00,25.58,25.68,25.58,25.67,347000.0,19.7336,19.8107,19.7336,19.803,347000.0
2011-02-28 10:10:00,25.66,25.72,25.65,25.71,302800.0,19.7953,19.8416,19.7876,19.8338,302800.0
2011-02-28 10:20:00,25.71,25.81,25.71,25.79,314800.0,19.8338,19.911,19.8338,19.8956,314800.0
2011-02-28 10:30:00,25.78,25.86,25.77,25.82,300300.0,19.8878,19.9496,19.8801,19.9187,300300.0
2011-02-28 10:40:00,25.83,25.85,25.78,25.79,247700.0,19.9264,19.9418,19.8878,19.8956,247700.0
2011-02-28 10:50:00,25.8,25.97,25.78,25.94,464500.0,19.9033,20.0344,19.8878,20.0113,464500.0
2011-02-28 11:00:00,25.93,25.94,25.85,25.89,319300.0,20.0036,20.0113,19.9418,19.9727,319300.0
2011-02-28 11:10:00,25.89,25.94,25.88,25.89,166400.0,19.9727,20.0113,19.965,19.9727,166400.0
2011-02-28 11:20:00,25.9,25.91,25.84,25.85,294900.0,19.9804,19.9881,19.9341,19.9418,294900.0
2011-02-28 11:30:00,25.85,25.89,25.81,25.83,461300.0,19.9418,19.9727,19.911,19.9264,461300.0
2011-02-28 11:40:00,25.83,25.85,25.78,25.84,231400.0,19.9264,19.9418,19.8878,19.9341,231400.0
2011-02-28 11:50:00,25.84,25.89,25.83,25.86,427000.0,19.9341,19.9727,19.9264,19.9496,427000.0
2011-02-28 12:00:00,25.86,25.86,25.78,25.86,231300.0,19.9496,19.9496,19.8878,19.9496,231300.0
2011-02-28 12:10:00,25.86,25.89,25.85,25.89,270300.0,19.9496,19.9727,19.9418,19.9727,270300.0
2011-02-28 12:20:00,25.89,25.93,25.88,25.9,227400.0,19.9727,20.0036,19.965,19.9804,227400.0
2011-02-28 12:30:00,25.89,26.0,25.89,25.99,407000.0,19.9727,20.0576,19.9727,20.0499,407000.0
2011-02-28 12:40:00,25.99,26.01,25.91,25.92,440700.0,20.0499,20.0653,19.9881,19.9958,440700.0
2011-02-28 12:50:00,25.93,25.98,25.86,25.91,446900.0,20.0036,20.0421,19.9496,19.9881,446900.0
2011-02-28 13:00:00,25.91,25.91,25.82,25.86,221900.0,19.9881,19.9881,19.9187,19.9496,221900.0
2011-02-28 13:10:00,25.85,25.91,25.85,25.91,195600.0,19.9418,19.9881,19.9418,19.9881,195600.0
2011-02-28 13:20:00,25.89,25.96,25.89,25.94,423900.0,19.9727,20.0267,19.9727,20.0113,423900.0
2011-02-28 13:30:00,25.94,25.96,25.91,25.93,192100.0,20.0113,20.0267,19.9881,20.0036,192100.0
2011-02-28 13:40:00,25.93,25.95,25.9,25.93,189300.0,20.0036,20.019,19.9804,20.0036,189300.0
2011-02-28 13:50:00,25.93,25.93,25.88,25.9,195900.0,20.0036,20.0036,19.965,19.9804,195900.0
2011-02-28 14:00:00,25.89,25.94,25.85,25.93,171700.0,19.9727,20.0113,19.9418,20.0036,171700.0
2011-02-28 14:10:00,25.93,25.99,25.91,25.97,227700.0,20.0036,20.0499,19.9881,20.0344,227700.0
2011-02-28 14:20:00,25.96,26.01,25.96,26.0,228100.0,20.0267,20.0653,20.0267,20.0576,228100.0
2011-02-28 14:30:00,26.01,26.07,26.0,26.03,457900.0,20.0653,20.1116,20.0576,20.0807,457900.0
2011-02-28 14:40:00,26.02,26.05,26.0,26.02,252700.0,20.073,20.0961,20.0576,20.073,252700.0
2011-02-28 14:50:00,26.02,26.07,26.01,26.07,333400.0,20.073,20.1116,20.0653,20.1116,333400.0
2011-02-28 15:00:00,26.07,26.09,26.02,26.03,402300.0,20.1116,20.127,20.073,20.0807,402300.0
2011-02-28 15:10:00,26.03,26.08,26.02,26.04,392400.0,20.0807,20.1193,20.073,20.0884,392400.0
2011-02-28 15:20:00,26.04,26.09,26.04,26.09,610800.0,20.0884,20.127,20.0884,20.127,610800.0
2011-02-28 15:30:00,26.09,26.1,26.07,26.09,584600.0,20.127,20.1347,20.1116,20.127,584600.0
2011-02-28 15:40:00,26.08,26.1,26.02,26.08,1540900.0,20.1193,20.1347,20.073,20.1193,1540900.0
2011-02-28 15:50:00,26.08,26.17,26.07,26.16,1974400.0,20.1193,20.1887,20.1116,20.181,1974400.0
2011-03-01 09:30:00,26.35,26.4,26.18,26.36,848300.0,20.3276,20.3661,20.1964,20.3353,848300.0
2011-03-01 09:40:00,26.36,26.42,26.21,26.24,562900.0,20.3353,20.3816,20.2196,20.2427,562900.0
2011-03-01 09:50:00,26.24,26.29,26.12,26.24,722900.0,20.2427,20.2813,20.1501,20.2427,722900.0
2011-03-01 10:00:00,26.24,26.25,26.08,26.15,354600.0,20.2427,20.2504,20.1193,20.1733,354600.0
2011-03-01 10:10:00,26.14,26.16,25.97,26.02,471600.0,20.1656,20.181,20.0344,20.073,471600.0
2011-03-01 10:20:00,26.02,26.11,25.93,25.93,535600.0,20.073,20.1424,20.0036,20.0036,535600.0
2011-03-01 10:30:00,25.93,26.09,25.9,26.06,308900.0,20.0036,20.127,19.9804,20.1039,308900.0
2011-03-01 10:40:00,26.07,26.1,26.02,26.08,301700.0,20.1116,20.1347,20.073,20.1193,301700.0
2011-03-01 10:50:00,26.08,26.12,26.03,26.05,275700.0,20.1193,20.1501,20.0807,20.0961,275700.0
2011-03-01 11:00:00,26.05,26.1,26.03,26.06,233200.0,20.0961,20.1347,20.0807,20.1039,233200.0
2011-03-01 11:10:00,26.05,26.12,26.01,26.05,152000.0,20.0961,20.1501,20.0653,20.0961,152000.0
2011-03-01 11:20:00,26.05,26.13,25.96,25.96,195100.0,20.0961,20.1579,20.0267,20.0267,195100.0
2011-03-01 11:30:00,25.96,26.01,25.91,25.94,293800.0,20.0267,20.0653,19.9881,20.0113,293800.0
2011-03-01 11:40:00,25.94,25.98,25.86,25.89,279700.0,20.0113,20.0421,19.9496,19.9727,279700.0
2011-03-01 11:50:00,25.89,25.91,25.83,25.83,241600.0,19.9727,19.9881,19.9264,19.9264,241600.0
2011-03-01 12:00:00,25.83,25.86,25.75,25.76,294800.0,19.9264,19.9496,19.8647,19.8724,294800.0
2011-03-01 12:10:00,25.76,25.83,25.75,25.79,155200.0,19.8724,19.9264,19.8647,19.8956,155200.0
2011-03-01 12:20:00,25.79,25.86,25.74,25.77,133200.0,19.8956,19.9496,19.857,19.8801,133200.0
2011-03-01 12:30:00,25.76,25.84,25.74,25.78,196100.0,19.8724,19.9341,19.857,19.8878,196100.0
2011-03-01 12:40:00,25.78,25.88,25.78,25.87,225300.0,19.8878,19.965,19.8878,19.9573,225300.0
2011-03-01 12:50:00,25.87,25.91,25.79,25.82,213700.0,19.9573,19.9881,19.8956,19.9187,213700.0
2011-03-01 13:00:00,25.82,25.83,25.76,25.83,172600.0,19.9187,19.9264,19.8724,19.9264,172600.0
2011-03-01 13:10:00,25.82,25.84,25.74,25.77,119800.0,19.9187,19.9341,19.857,19.8801,119800.0
2011-03-01 13:20:00,25.76,25.82,25.64,25.7,343400.0,19.8724,19.9187,19.7798,19.8261,343400.0
2011-03-01 13:30:00,25.7,25.75,25.66,25.72,142100.0,19.8261,19.8647,19.7953,19.8416,142100.0
2011-03-01 13:40:00,25.71,25.72,25.64,25.65,165300.0,19.8338,19.8416,19.7798,19.7876,165300.0
2011-03-01 13:50:00,25.64,25.75,25.62,25.71,272800.0,19.7798,19.8647,19.7644,19.8338,272800.0
2011-03-01 14:00:00,25.71,25.72,25.59,25.62,317900.0,19.8338,19.8416,19.7413,19.7644,317900.0
2011-03-01 14:10:00,25.62,25.65,25.56,25.62,225900.0,19.7644,19.7876,19.7181,19.7644,225900.0
2011-03-01 14:20:00,25.62,25.63,25.55,25.55,189300.0,19.7644,19.7721,19.7104,19.7104,189300.0
2011-03-01 14:30:00,25.55,25.59,25.53,25.56,214200.0,19.7104,19.7413,19.695,19.7181,214200.0
2011-03-01 14:40:00,25.57,25.61,25.54,25.6,333000.0,19.7258,19.7567,19.7027,19.749,333000.0
2011-03-01 14:50:00,25.61,25.65,25.55,25.55,200500.0,19.7567,19.7876,19.7104,19.7104,200500.0
2011-03-01 15:00:00,25.56,25.59,25.5,25.52,346000.0,19.7181,19.7413,19.6718,19.6873,346000.0
2011-03-01 15:10:00,25.52,25.57,25.5,25.56,252400.0,19.6873,19.7258,19.6718,19.7181,252400.0
2011-03-01 15:20:00,25.57,25.59,25.53,25.55,369800.0,19.7258,19.7413,19.695,19.7104,369800.0
2011-03-01 15:30:00,25.55,25.57,25.49,25.51,419100.0,19.7104,19.7258,19.6641,19.6796,419100.0
2011-03-01 15:40:00,25.52,25.55,25.48,25.5,580900.0,19.6873,19.7104,19.6564,19.6718,580900.0
2011-03-01 15:50:00,25.5,25.55,25.49,25.51,1070500.0,19.6718,19.7104,19.6641,19.6796,1070500.0
2011-03-02 09:30:00,25.32,25.4,25.24,25.31,699300.0,19.533,19.5947,19.4713,19.5253,699300.0
2011-03-02 09:40:00,25.32,25.42,25.28,25.42,371000.0,19.533,19.6101,19.5021,19.6101,371000.0
2011-03-02 09:50:00,25.41,25.5,25.35,25.48,292600.0,19.6024,19.6718,19.5561,19.6564,292600.0
2011-03-02 10:00:00,25.47,25.55,25.43,25.5,518700.0,19.6487,19.7104,19.6178,19.6718,518700.0
2011-03-02 10:10:00,25.5,25.52,25.44,25.47,368000.0,19.6718,19.6873,19.6256,19.6487,368000.0
2011-03-02 10:20:00,25.48,25.51,25.45,25.45,251800.0,19.6564,19.6796,19.6333,19.6333,251800.0
2011-03-02 10:30:00,25.45,25.57,25.43,25.57,200700.0,19.6333,19.7258,19.6178,19.7258,200700.0
2011-03-02 10:40:00,25.56,25.59,25.54,25.56,267300.0,19.7181,19.7413,19.7027,19.7181,267300.0
2011-03-02 10:50:00,25.56,25.61,25.54,25.58,162600.0,19.7181,19.7567,19.7027,19.7336,162600.0
2011-03-02 11:00:00,25.59,25.67,25.59,25.61,318900.0,19.7413,19.803,19.7413,19.7567,318900.0
2011-03-02 11:10:00,25.61,25.62,25.51,25.57,354400.0,19.7567,19.7644,19.6796,19.7258,354400.0
2011-03-02 11:20:00,25.57,25.59,25.5,25.5,376700.0,19.7258,19.7413,19.6718,19.6718,376700.0
2011-03-02 11:30:00,25.51,25.58,25.49,25.5,474800.0,19.6796,19.7336,19.6641,19.6718,474800.0
2011-03-02 11:40:00,25.51,25.57,25.46,25.48,621900.0,19.6796,19.7258,19.641,19.6564,621900.0
2011-03-02 11:50:00,25.48,25.57,25.46,25.49,184600.0,19.6564,19.7258,19.641,19.6641,184600.0
2011-03-02 12:00:00,25.49,25.53,25.45,25.5,297200.0,19.6641,19.695,19.6333,19.6718,297200.0
2011-03-02 12:10:00,25.5,25.55,25.47,25.54,151500.0,19.6718,19.7104,19.6487,19.7027,151500.0
2011-03-02 12:20:00,25.53,25.65,25.53,25.58,258500.0,19.695,19.7876,19.695,19.7336,258500.0
2011-03-02 12:30:00,25.57,25.73,25.56,25.71,210800.0,19.7258,19.8493,19.7181,19.8338,210800.0
2011-03-02 12:40:00,25.72,25.77,25.7,25.75,218300.0,19.8416,19.8801,19.8261,19.8647,218300.0
2011-03-02 12:50:00,25.75,25.79,25.73,25.75,163100.0,19.8647,19.8956,19.8493,19.8647,163100.0
2011-03-02 13:00:00,25.75,25.78,25.71,25.72,207100.0,19.8647,19.8878,19.8338,19.8416,207100.0
2011-03-02 13:10:00,25.71,25.71,25.65,25.67,193900.0,19.8338,19.8338,19.7876,19.803,193900.0
2011-03-02 13:20:00,25.67,25.74,25.67,25.69,97400.0,19.803,19.857,19.803,19.8184,97400.0
2011-03-02 13:30:00,25.7,25.71,25.66,25.71,340600.0,19.8261,19.8338,19.7953,19.8338,340600.0
2011-03-02 13:40:00,25.71,25.71,25.62,25.68,319600.0,19.8338,19.8338,19.7644,19.8107,319600.0
2011-03-02 13:50:00,25.67,25.72,25.61,25.64,223700.0,19.803,19.8416,19.7567,19.7798,223700.0
2011-03-02 14:00:00,25.63,25.68,25.57,25.64,138700.0,19.7721,19.8107,19.7258,19.7798,138700.0
2011-03-02 14:10:00,25.64,25.74,25.64,25.7,151500.0,19.7798,19.857,19.7798,19.8261,151500.0
2011-03-02 14:20:00,25.7,25.76,25.67,25.69,266500.0,19.8261,19.8724,19.803,19.8184,266500.0
2011-03-02 14:30:00,25.69,25.8,25.67,25.76,466700.0,19.8184,19.9033,19.803,19.8724,466700.0
2011-03-02 14:40:00,25.77,25.85,25.77,25.82,270300.0,19.8801,19.9418,19.8801,19.9187,270300.0
2011-03-02 14:50:00,25.82,25.83,25.78,25.82,231300.0,19.9187,19.9264,19.8878,19.9187,231300.0
2011-03-02 15:00:00,25.81,25.89,25.79,25.87,231200.0,19.911,19.9727,19.8956,19.9573,231200.0
2011-03-02 15:10:00,25.87,25.88,25.82,25.84,259500.0,19.9573,19.965,19.9187,19.9341,259500.0
2011-03-02 15:20:00,25.84,25.88,25.83,25.84,389400.0,19.9341,19.965,19.9264,19.9341,389400.0
2011-03-02 15:30:00,25.84,25.86,25.82,25.86,449200.0,19.9341,19.9496,19.9187,19.9496,449200.0
2011-03-02 15:40:00,25.85,25.86,25.8,25.82,423500.0,19.9418,19.9496,19.9033,19.9187,423500.0
2011-03-02 15:50:00,25.82,25.83,25.74,25.79,635000.0,19.9187,19.9264,19.857,19.8956,635000.0
2011-03-03 09:30:00,25.95,26.09,25.78,26.04,642400.0,20.019,20.127,19.8878,20.0884,642400.0
2011-03-03 09:40:00,26.03,26.15,25.97,26.09,399500.0,20.0807,20.1733,20.0344,20.127,399500.0
2011-03-03 09:50:00,26.09,26.23,26.06,26.22,335000.0,20.127,20.235,20.1039,20.2273,335000.0
2011-03-03 10:00:00,26.22,26.26,26.19,26.23,547300.0,20.2273,20.2581,20.2041,20.235,547300.0
2011-03-03 10:10:00,26.24,26.3,26.15,26.16,795900.0,20.2427,20.289,20.1733,20.181,795900.0
2011-03-03 10:20:00,26.16,26.19,26.09,26.1,690400.0,20.181,20.2041,20.127,20.1347,690400.0
2011-03-03 10:30:00,26.1,26.16,26.09,26.12,339800.0,20.1347,20.181,20.127,20.1501,339800.0
2011-03-03 10:40:00,26.12,26.23,26.11,26.21,331300.0,20.1501,20.235,20.1424,20.2196,331300.0
2011-03-03 10:50:00,26.2,26.23,26.11,26.22,325800.0,20.2119,20.235,20.1424,20.2273,325800.0
2011-03-03 11:00:00,26.22,26.31,26.2,26.26,344800.0,20.2273,20.2967,20.2119,20.2581,344800.0
2011-03-03 11:10:00,26.26,26.3,26.22,26.25,308100.0,20.2581,20.289,20.2273,20.2504,308100.0
2011-03-03 11:20:00,26.25,26.31,26.24,26.26,250400.0,20.2504,20.2967,20.2427,20.2581,250400.0
2011-03-03 11:30:00,26.26,26.32,26.21,26.22,568800.0,20.2581,20.3044,20.2196,20.2273,568800.0
2011-03-03 11:40:00,26.22,26.27,26.22,26.26,197600.0,20.2273,20.2659,20.2273,20.2581,197600.0
2011-03-03 11:50:00,26.24,26.31,26.24,26.31,255600.0,20.2427,20.2967,20.2427,20.2967,255600.0
2011-03-03 12:00:00,26.3,26.31,26.24,26.28,199500.0,20.289,20.2967,20.2427,20.2736,199500.0
2011-03-03 12:10:00,26.29,26.29,26.24,26.25,233000.0,20.2813,20.2813,20.2427,20.2504,233000.0
2011-03-03 12:20:00,26.24,26.3,26.23,26.23,232000.0,20.2427,20.289,20.235,20.235,232000.0
2011-03-03 12:30:00,26.23,26.26,26.22,26.25,362700.0,20.235,20.2581,20.2273,20.2504,362700.0
2011-03-03 12:40:00,26.25,26.28,26.22,26.26,226300.0,20.2504,20.2736,20.2273,20.2581,226300.0
2011-03-03 12:50:00,26.27,26.27,26.22,26.23,130500.0,20.2659,20.2659,20.2273,20.235,130500.0
2011-03-03 13:00:00,26.22,26.27,26.22,26.25,142600.0,20.2273,20.2659,20.2273,20.2504,142600.0
2011-03-03 13:10:00,26.25,26.27,26.24,26.25,166200.0,20.2504,20.2659,20.2427,20.2504,166200.0
2011-03-03 13:20:00,26.25,26.31,26.23,26.25,489100.0,20.2504,20.2967,20.235,20.2504,489100.0
2011-03-03 13:30:00,26.26,26.27,26.23,26.24,322100.0,20.2581,20.2659,20.235,20.2427,322100.0
2011-03-03 13:40:00,26.24,26.26,26.23,26.26,178400.0,20.2427,20.2581,20.235,20.2581,178400.0
2011-03-03 13:50:00,26.25,26.3,26.25,26.3,515500.0,20.2504,20.289,20.2504,20.289,515500.0
2011-03-03 14:00:00,26.29,26.3,26.25,26.26,175700.0,20.2813,20.289,20.2504,20.2581,175700.0
2011-03-03 14:10:00,26.25,26.35,26.25,26.33,225300.0,20.2504,20.3276,20.2504,20.3121,225300.0
2011-03-03 14:20:00,26.33,26.34,26.29,26.3,326100.0,20.3121,20.3199,20.2813,20.289,326100.0
2011-03-03 14:30:00,26.31,26.33,26.3,26.3,257800.0,20.2967,20.3121,20.289,20.289,257800.0
2011-03-03 14:40:00,26.3,26.31,26.28,26.28,431000.0,20.289,20.2967,20.2736,20.2736,431000.0
2011-03-03 14:50:00,26.28,26.32,26.26,26.3,602000.0,20.2736,20.3044,20.2581,20.289,602000.0
2011-03-03 15:00:00,26.31,26.31,26.26,26.27,730200.0,20.2967,20.2967,20.2581,20.2659,730200.0
2011-03-03 15:10:00,26.26,26.27,26.24,26.27,428300.0,20.2581,20.2659,20.2427,20.2659,428300.0
2011-03-03 15:20:00,26.26,26.29,26.25,26.27,511800.0,20.2581,20.2813,20.2504,20.2659,511800.0
2011-03-03 15:30:00,26.27,26.28,26.24,26.27,820900.0,20.2659,20.2736,20.2427,20.2659,820900.0
2011-03-03 15:40:00,26.27,26.31,26.25,26.28,706000.0,20.2659,20.2967,20.2504,20.2736,706000.0
2011-03-03 15:50:00,26.28,26.31,26.25,26.27,996800.0,20.2736,20.2967,20.2504,20.2659,996800.0
2011-03-04 09:30:00,26.27,26.33,26.13,26.29,775700.0,20.2659,20.3121,20.1579,20.2813,775700.0
2011-03-04 09:40:00,26.29,26.31,26.24,26.3,692600.0,20.2813,20.2967,20.2427,20.289,692600.0
2011-03-04 09:50:00,26.29,26.4,26.26,26.39,453500.0,20.2813,20.3661,20.2581,20.3584,453500.0
2011-03-04 10:00:00,26.4,26.54,26.28,26.3,702700.0,20.3661,20.4741,20.2736,20.289,702700.0
2011-03-04 10:10:00,26.3,26.34,26.26,26.26,534100.0,20.289,20.3199,20.2581,20.2581,534100.0
2011-03-04 10:20:00,26.26,26.28,26.23,26.28,390700.0,20.2581,20.2736,20.235,20.2736,390700.0
2011-03-04 10:30:00,26.28,26.42,26.25,26.42,241700.0,20.2736,20.3816,20.2504,20.3816,241700.0
2011-03-04 10:40:00,26.41,26.44,26.33,26.38,388000.0,20.3739,20.397,20.3121,20.3507,388000.0
2011-03-04 10:50:00,26.38,26.38,26.3,26.33,325700.0,20.3507,20.3507,20.289,20.3121,325700.0
2011-03-04 11:00:00,26.33,26.35,26.24,26.26,544700.0,20.3121,20.3276,20.2427,20.2581,544700.0
2011-03-04 11:10:00,26.25,26.33,26.23,26.32,202300.0,20.2504,20.3121,20.235,20.3044,202300.0
2011-03-04 11:20:00,26.32,26.37,26.2,26.23,505100.0,20.3044,20.343,20.2119,20.235,505100.0
2011-03-04 11:30:00,26.23,26.32,26.2,26.3,190600.0,20.235,20.3044,20.2119,20.289,190600.0
2011-03-04 11:40:00,26.29,26.3,26.2,26.2,347000.0,20.2813,20.289,20.2119,20.2119,347000.0
2011-03-04 11:50:00,26.2,26.22,26.16,26.18,437100.0,20.2119,20.2273,20.181,20.1964,437100.0
2011-03-04 12:00:00,26.18,26.18,26.09,26.14,282300.0,20.1964,20.1964,20.127,20.1656,282300.0
2011-03-04 12:10:00,26.14,26.15,26.02,26.04,309700.0,20.1656,20.1733,20.073,20.0884,309700.0
2011-03-04 12:20:00,26.04,26.04,25.98,26.01,280000.0,20.0884,20.0884,20.0421,20.0653,280000.0
2011-03-04 12:30:00,26.02,26.03,25.97,26.01,144300.0,20.073,20.0807,20.0344,20.0653,144300.0
2011-03-04 12:40:00,26.01,26.02,25.99,26.01,103600.0,20.0653,20.073,20.0499,20.0653,103600.0
2011-03-04 12:50:00,26.01,26.01,25.96,25.99,149300.0,20.0653,20.0653,20.0267,20.0499,149300.0
2011-03-04 13:00:00,25.99,26.02,25.98,26.0,112200.0,20.0499,20.073,20.0421,20.0576,112200.0
2011-03-04 13:10:00,26.01,26.01,25.9,25.95,195300.0,20.0653,20.0653,19.9804,20.019,195300.0
2011-03-04 13:20:00,25.94,25.98,25.94,25.96,123100.0,20.0113,20.0421,20.0113,20.0267,123100.0
2011-03-04 13:30:00,25.96,26.03,25.96,26.03,100800.0,20.0267,20.0807,20.0267,20.0807,100800.0
2011-03-04 13:40:00,26.02,26.03,25.95,25.95,196400.0,20.073,20.0807,20.019,20.019,196400.0
2011-03-04 13:50:00,25.95,25.98,25.9,25.95,162600.0,20.019,20.0421,19.9804,20.019,162600.0
2011-03-04 14:00:00,25.96,25.98,25.91,25.94,205800.0,20.0267,20.0421,19.9881,20.0113,205800.0
2011-03-04 14:10:00,25.93,26.01,25.93,26.01,182900.0,20.0036,20.0653,20.0036,20.0653,182900.0
2011-03-04 14:20:00,26.01,26.09,25.99,26.05,231500.0,20.0653,20.127,20.0499,20.0961,231500.0
2011-03-04 14:30:00,26.05,26.1,26.05,26.1,224800.0,20.0961,20.1347,20.0961,20.1347,224800.0
2011-03-04 14:40:00,26.09,26.14,26.06,26.1,207300.0,20.127,20.1656,20.1039,20.1347,207300.0
2011-03-04 14:50:00,26.1,26.14,26.07,26.13,130400.0,20.1347,20.1656,20.1116,20.1579,130400.0
2011-03-04 15:00:00,26.14,26.22,26.14,26.15,326800.0,20.1656,20.2273,20.1656,20.1733,326800.0
2011-03-04 15:10:00,26.16,26.21,26.12,26.16,281000.0,20.181,20.2196,20.1501,20.181,281000.0
2011-03-04 15:20:00,26.16,26.16,26.06,26.08,452800.0,20.181,20.181,20.1039,20.1193,452800.0
2011-03-04 15:30:00,26.09,26.12,26.06,26.1,364700.0,20.127,20.1501,20.1039,20.1347,364700.0
2011-03-04 15:40:00,26.1,26.18,26.1,26.16,758600.0,20.1347,20.1964,20.1347,20.181,758600.0
2011-03-04 15:50:00,26.16,26.23,26.13,26.21,819600.0,20.181,20.235,20.1579,20.2196,819600.0
2011-03-07 09:30:00,26.23,26.32,26.14,26.25,758400.0,20.235,20.3044,20.1656,20.2504,758400.0
2011-03-07 09:40:00,26.24,26.45,26.19,26.44,676500.0,20.2427,20.4047,20.2041,20.397,676500.0
2011-03-07 09:50:00,26.45,26.48,26.34,26.39,455300.0,20.4047,20.4279,20.3199,20.3584,455300.0
2011-03-07 10:00:00,26.4,26.4,26.24,26.29,329700.0,20.3661,20.3661,20.2427,20.2813,329700.0
2011-03-07 10:10:00,26.3,26.35,26.26,26.26,263300.0,20.289,20.3276,20.2581,20.2581,263300.0
2011-03-07 10:20:00,26.25,26.35,26.19,26.34,264400.0,20.2504,20.3276,20.2041,20.3199,264400.0
2011-03-07 10:30:00,26.34,26.36,26.17,26.18,167800.0,20.3199,20.3353,20.1887,20.1964,167800.0
2011-03-07 10:40:00,26.19,26.21,26.06,26.09,276700.0,20.2041,20.2196,20.1039,20.127,276700.0
2011-03-07 10:50:00,26.1,26.18,26.07,26.15,170000.0,20.1347,20.1964,20.1116,20.1733,170000.0
2011-03-07 11:00:00,26.15,26.18,26.09,26.16,186300.0,20.1733,20.1964,20.127,20.181,186300.0
2011-03-07 11:10:00,26.16,26.23,26.1,26.23,318100.0,20.181,20.235,20.1347,20.235,318100.0
2011-03-07 11:20:00,26.22,26.22,26.14,26.14,155200.0,20.2273,20.2273,20.1656,20.1656,155200.0
2011-03-07 11:30:00,26.14,26.18,26.12,26.17,178700.0,20.1656,20.1964,20.1501,20.1887,178700.0
2011-03-07 11:40:00,26.16,26.16,26.03,26.04,183900.0,20.181,20.181,20.0807,20.0884,183900.0
2011-03-07 11:50:00,26.05,26.05,26.0,26.05,149400.0,20.0961,20.0961,20.0576,20.0961,149400.0
2011-03-07 12:00:00,26.04,26.1,26.02,26.09,211000.0,20.0884,20.1347,20.073,20.127,211000.0
2011-03-07 12:10:00,26.09,26.1,26.03,26.04,205200.0,20.127,20.1347,20.0807,20.0884,205200.0
2011-03-07 12:20:00,26.03,26.05,25.99,26.01,169300.0,20.0807,20.0961,20.0499,20.0653,169300.0
2011-03-07 12:30:00,26.0,26.09,25.98,26.07,262300.0,20.0576,20.127,20.0421,20.1116,262300.0
2011-03-07 12:40:00,26.07,26.07,25.94,25.94,186100.0,20.1116,20.1116,20.0113,20.0113,186100.0
2011-03-07 12:50:00,25.95,25.95,25.88,25.91,153300.0,20.019,20.019,19.965,19.9881,153300.0
2011-03-07 13:00:00,25.9,25.92,25.86,25.91,134800.0,19.9804,19.9958,19.9496,19.9881,134800.0
2011-03-07 13:10:00,25.91,25.99,25.86,25.98,154000.0,19.9881,20.0499,19.9496,20.0421,154000.0
2011-03-07 13:20:00,25.97,26.01,25.95,25.96,125500.0,20.0344,20.0653,20.019,20.0267,125500.0
2011-03-07 13:30:00,25.96,25.98,25.93,25.95,123100.0,20.0267,20.0421,20.0036,20.019,123100.0
2011-03-07 13:40:00,25.95,25.97,25.89,25.95,325600.0,20.019,20.0344,19.9727,20.019,325600.0
2011-03-07 13:50:00,25.94,25.95,25.89,25.92,141500.0,20.0113,20.019,19.9727,19.9958,141500.0
2011-03-07 14:00:00,25.92,25.97,25.91,25.93,152100.0,19.9958,20.0344,19.9881,20.0036,152100.0
2011-03-07 14:10:00,25.95,25.98,25.9,25.98,189400.0,20.019,20.0421,19.9804,20.0421,189400.0
2011-03-07 14:20:00,25.97,25.98,25.91,25.94,218500.0,20.0344,20.0421,19.9881,20.0113,218500.0
2011-03-07 14:30:00,25.93,25.97,25.92,25.94,142900.0,20.0036,20.0344,19.9958,20.0113,142900.0
2011-03-07 14:40:00,25.95,25.97,25.92,25.94,170000.0,20.019,20.0344,19.9958,20.0113,170000.0
2011-03-07 14:50:00,25.95,25.98,25.91,25.97,606600.0,20.019,20.0421,19.9881,20.0344,606600.0
2011-03-07 15:00:00,25.96,26.09,25.96,26.06,482300.0,20.0267,20.127,20.0267,20.1039,482300.0
2011-03-07 15:10:00,26.06,26.12,26.05,26.09,306400.0,20.1039,20.1501,20.0961,20.127,306400.0
2011-03-07 15:20:00,26.09,26.14,26.07,26.11,344600.0,20.127,20.1656,20.1116,20.1424,344600.0
2011-03-07 15:30:00,26.1,26.12,26.06,26.09,336200.0,20.1347,20.1501,20.1039,20.127,336200.0
2011-03-07 15:40:00,26.09,26.14,26.07,26.12,766300.0,20.127,20.1656,20.1116,20.1501,766300.0
2011-03-07 15:50:00,26.11,26.11,26.0,26.02,696100.0,20.1424,20.1424,20.0576,20.073,696100.0
2011-03-08 09:30:00,26.02,26.16,26.0,26.04,339800.0,20.073,20.181,20.0576,20.0884,339800.0
2011-03-08 09:40:00,26.05,26.16,26.01,26.16,301700.0,20.0961,20.181,20.0653,20.181,301700.0
2011-03-08 09:50:00,26.16,26.28,26.13,26.27,327400.0,20.181,20.2736,20.1579,20.2659,327400.0
2011-03-08 10:00:00,26.27,26.45,26.26,26.28,744600.0,20.2659,20.4047,20.2581,20.2736,744600.0
2011-03-08 10:10:00,26.28,26.36,26.2,26.27,342100.0,20.2736,20.3353,20.2119,20.2659,342100.0
2011-03-08 10:20:00,26.27,26.4,26.27,26.36,334500.0,20.2659,20.3661,20.2659,20.3353,334500.0
2011-03-08 10:30:00,26.36,26.36,26.23,26.24,208500.0,20.3353,20.3353,20.235,20.2427,208500.0
2011-03-08 10:40:00,26.25,26.37,26.2,26.35,255800.0,20.2504,20.343,20.2119,20.3276,255800.0
2011-03-08 10:50:00,26.33,26.48,26.32,26.42,409600.0,20.3121,20.4279,20.3044,20.3816,409600.0
2011-03-08 11:00:00,26.43,26.43,26.35,26.37,271200.0,20.3893,20.3893,20.3276,20.343,271200.0
2011-03-08 11:10:00,26.37,26.43,26.34,26.43,308400.0,20.343,20.3893,20.3199,20.3893,308400.0
2011-03-08 11:20:00,26.43,26.49,26.41,26.45,278400.0,20.3893,20.4356,20.3739,20.4047,278400.0
2011-03-08 11:30:00,26.45,26.56,26.45,26.55,592100.0,20.4047,20.4896,20.4047,20.4819,592100.0
2011-03-08 11:40:00,26.54,26.61,26.54,26.59,345000.0,20.4741,20.5281,20.4741,20.5127,345000.0
2011-03-08 11:50:00,26.59,26.69,26.58,26.68,269900.0,20.5127,20.5899,20.505,20.5821,269900.0
2011-03-08 12:00:00,26.68,26.72,26.66,26.67,310800.0,20.5821,20.613,20.5667,20.5744,310800.0
2011-03-08 12:10:00,26.68,26.68,26.6,26.65,553900.0,20.5821,20.5821,20.5204,20.559,553900.0
2011-03-08 12:20:00,26.66,26.69,26.59,26.64,211400.0,20.5667,20.5899,20.5127,20.5513,211400.0
2011-03-08 12:30:00,26.64,26.68,26.62,26.68,241300.0,20.5513,20.5821,20.5359,20.5821,241300.0
2011-03-08 12:40:00,26.68,26.69,26.61,26.63,221500.0,20.5821,20.5899,20.5281,20.5436,221500.0
2011-03-08 12:50:00,26.63,26.64,26.6,26.62,107700.0,20.5436,20.5513,20.5204,20.5359,107700.0
2011-03-08 13:00:00,26.62,26.68,26.61,26.68,86900.0,20.5359,20.5821,20.5281,20.5821,86900.0
2011-03-08 13:10:00,26.68,26.68,26.63,26.65,109700.0,20.5821,20.5821,20.5436,20.559,109700.0
2011-03-08 13:20:00,26.64,26.68,26.64,26.67,86100.0,20.5513,20.5821,20.5513,20.5744,86100.0
2011-03-08 13:30:00,26.67,26.75,26.66,26.72,168100.0,20.5744,20.6361,20.5667,20.613,168100.0
2011-03-08 13:40:00,26.71,26.72,26.66,26.72,127600.0,20.6053,20.613,20.5667,20.613,127600.0
2011-03-08 13:50:00,26.72,26.74,26.67,26.67,182000.0,20.613,20.6284,20.5744,20.5744,182000.0
2011-03-08 14:00:00,26.68,26.68,26.57,26.59,180000.0,20.5821,20.5821,20.4973,20.5127,180000.0
2011-03-08 14:10:00,26.58,26.66,26.55,26.66,183700.0,20.505,20.5667,20.4819,20.5667,183700.0
2011-03-08 14:20:00,26.66,26.67,26.5,26.5,313200.0,20.5667,20.5744,20.4433,20.4433,313200.0
2011-03-08 14:30:00,26.51,26.53,26.43,26.53,486000.0,20.451,20.4664,20.3893,20.4664,486000.0
2011-03-08 14:40:00,26.53,26.64,26.49,26.62,286300.0,20.4664,20.5513,20.4356,20.5359,286300.0
2011-03-08 14:50:00,26.61,26.65,26.58,26.64,191900.0,20.5281,20.559,20.505,20.5513,191900.0
2011-03-08 15:00:00,26.63,26.65,26.57,26.63,239400.0,20.5436,20.559,20.4973,20.5436,239400.0
2011-03-08 15:10:00,26.63,26.68,26.61,26.67,223000.0,20.5436,20.5821,20.5281,20.5744,223000.0
2011-03-08 15:20:00,26.67,26.7,26.63,26.69,265400.0,20.5744,20.5976,20.5436,20.5899,265400.0
2011-03-08 15:30:00,26.69,26.77,26.66,26.77,668500.0,20.5899,20.6516,20.5667,20.6516,668500.0
2011-03-08 15:40:00,26.77,26.78,26.69,26.72,854700.0,20.6516,20.6593,20.5899,20.613,854700.0
2011-03-08 15:50:00,26.72,26.74,26.59,26.62,812200.0,20.613,20.6284,20.5127,20.5359,812200.0
2011-03-09 09:30:00,26.52,26.73,26.52,26.57,358700.0,20.4587,20.6207,20.4587,20.4973,358700.0
2011-03-09 09:40:00,26.58,26.73,26.47,26.67,342100.0,20.505,20.6207,20.4201,20.5744,342100.0
2011-03-09 09:50:00,26.67,26.76,26.64,26.7,294000.0,20.5744,20.6439,20.5513,20.5976,294000.0
2011-03-09 10:00:00,26.71,26.74,26.62,26.74,225900.0,20.6053,20.6284,20.5359,20.6284,225900.0
2011-03-09 10:10:00,26.75,26.87,26.74,26.84,262200.0,20.6361,20.7287,20.6284,20.7056,262200.0
2011-03-09 10:20:00,26.85,26.95,26.8,26.87,270000.0,20.7133,20.7904,20.6747,20.7287,270000.0
2011-03-09 10:30:00,26.86,26.93,26.72,26.72,345900.0,20.721,20.775,20.613,20.613,345900.0
2011-03-09 10:40:00,26.72,26.8,26.67,26.7,234400.0,20.613,20.6747,20.5744,20.5976,234400.0
2011-03-09 10:50:00,26.71,26.71,26.57,26.6,305800.0,20.6053,20.6053,20.4973,20.5204,305800.0
2011-03-09 11:00:00,26.6,26.64,26.55,26.61,310300.0,20.5204,20.5513,20.4819,20.5281,310300.0
2011-03-09 11:10:00,26.62,26.75,26.62,26.75,171400.0,20.5359,20.6361,20.5359,20.6361,171400.0
2011-03-09 11:20:00,26.75,26.84,26.73,26.78,254900.0,20.6361,20.7056,20.6207,20.6593,254900.0
2011-03-09 11:30:00,26.79,26.87,26.76,26.86,264100.0,20.667,20.7287,20.6439,20.721,264100.0
2011-03-09 11:40:00,26.85,26.89,26.83,26.86,149400.0,20.7133,20.7442,20.6979,20.721,149400.0
2011-03-09 11:50:00,26.86,26.93,26.83,26.9,203100.0,20.721,20.775,20.6979,20.7519,203100.0
2011-03-09 12:00:00,26.91,27.0,26.91,26.97,186100.0,20.7596,20.829,20.7596,20.8059,186100.0
2011-03-09 12:10:00,26.98,26.99,26.95,26.97,148900.0,20.8136,20.8213,20.7904,20.8059,148900.0
2011-03-09 12:20:00,26.97,27.0,26.86,26.88,359300.0,20.8059,20.829,20.721,20.7364,359300.0
2011-03-09 12:30:00,26.89,26.97,26.88,26.96,155000.0,20.7442,20.8059,20.7364,20.7982,155000.0
2011-03-09 12:40:00,26.96,26.98,26.9,26.93,173400.0,20.7982,20.8136,20.7519,20.775,173400.0
2011-03-09 12:50:00,26.94,26.98,26.93,26.96,292600.0,20.7827,20.8136,20.775,20.7982,292600.0
2011-03-09 13:00:00,26.96,26.98,26.91,26.92,177700.0,20.7982,20.8136,20.7596,20.7673,177700.0
2011-03-09 13:10:00,26.91,26.94,26.89,26.91,157700.0,20.7596,20.7827,20.7442,20.7596,157700.0
2011-03-09 13:20:00,26.91,26.98,26.9,26.95,200400.0,20.7596,20.8136,20.7519,20.7904,200400.0
2011-03-09 13:30:00,26.95,26.99,26.93,26.95,293900.0,20.7904,20.8213,20.775,20.7904,293900.0
2011-03-09 13:40:00,26.95,26.96,26.92,26.94,102600.0,20.7904,20.7982,20.7673,20.7827,102600.0
2011-03-09 13:50:00,26.93,26.95,26.9,26.92,167500.0,20.775,20.7904,20.7519,20.7673,167500.0
2011-03-09 14:00:00,26.93,26.98,26.91,26.95,193300.0,20.775,20.8136,20.7596,20.7904,193300.0
2011-03-09 14:10:00,26.95,27.0,26.91,26.98,288700.0,20.7904,20.829,20.7596,20.8136,288700.0
2011-03-09 14:20:00,26.99,26.99,26.93,26.99,144600.0,20.8213,20.8213,20.775,20.8213,144600.0
2011-03-09 14:30:00,26.99,27.0,26.95,26.96,361600.0,20.8213,20.829,20.7904,20.7982,361600.0
2011-03-09 14:40:00,26.95,26.98,26.93,26.96,208600.0,20.7904,20.8136,20.775,20.7982,208600.0
2011-03-09 14:50:00,26.96,26.99,26.95,26.95,252100.0,20.7982,20.8213,20.7904,20.7904,252100.0
2011-03-09 15:00:00,26.96,26.97,26.87,26.91,681500.0,20.7982,20.8059,20.7287,20.7596,681500.0
2011-03-09 15:10:00,26.91,26.93,26.84,26.88,233300.0,20.7596,20.775,20.7056,20.7364,233300.0
2011-03-09 15:20:00,26.87,26.88,26.79,26.8,313300.0,20.7287,20.7364,20.667,20.6747,313300.0
2011-03-09 15:30:00,26.8,26.82,26.77,26.79,241400.0,20.6747,20.6902,20.6516,20.667,241400.0
2011-03-09 15:40:00,26.79,26.82,26.77,26.79,1114000.0,20.667,20.6902,20.6516,20.667,1114000.0
2011-03-09 15:50:00,26.79,26.84,26.78,26.81,532100.0,20.667,20.7056,20.6593,20.6824,532100.0
2011-03-10 09:30:00,26.39,26.57,26.35,26.52,501600.0,20.3584,20.4973,20.3276,20.4587,501600.0
2011-03-10 09:40:00,26.51,26.64,26.4,26.63,593800.0,20.451,20.5513,20.3661,20.5436,593800.0
2011-03-10 09:50:00,26.63,26.79,26.51,26.54,618100.0,20.5436,20.667,20.451,20.4741,618100.0
2011-03-10 10:00:00,26.53,26.55,26.3,26.39,437800.0,20.4664,20.4819,20.289,20.3584,437800.0
2011-03-10 10:10:00,26.4,26.46,26.39,26.45,270300.0,20.3661,20.4124,20.3584,20.4047,270300.0
2011-03-10 10:20:00,26.45,26.55,26.44,26.53,401500.0,20.4047,20.4819,20.397,20.4664,401500.0
2011-03-10 10:30:00,26.53,26.53,26.48,26.51,834200.0,20.4664,20.4664,20.4279,20.451,834200.0
2011-03-10 10:40:00,26.51,26.6,26.49,26.55,457900.0,20.451,20.5204,20.4356,20.4819,457900.0
2011-03-10 10:50:00,26.54,26.62,26.54,26.6,181700.0,20.4741,20.5359,20.4741,20.5204,181700.0
2011-03-10 11:00:00,26.61,26.65,26.58,26.58,147500.0,20.5281,20.559,20.505,20.505,147500.0
2011-03-10 11:10:00,26.59,26.6,26.53,26.6,229000.0,20.5127,20.5204,20.4664,20.5204,229000.0
2011-03-10 11:20:00,26.6,26.61,26.49,26.51,500000.0,20.5204,20.5281,20.4356,20.451,500000.0
2011-03-10 11:30:00,26.5,26.62,26.49,26.62,143100.0,20.4433,20.5359,20.4356,20.5359,143100.0
2011-03-10 11:40:00,26.61,26.62,26.55,26.56,168900.0,20.5281,20.5359,20.4819,20.4896,168900.0
2011-03-10 11:50:00,26.56,26.66,26.56,26.58,283100.0,20.4896,20.5667,20.4896,20.505,283100.0
2011-03-10 12:00:00,26.58,26.61,26.53,26.56,299700.0,20.505,20.5281,20.4664,20.4896,299700.0
2011-03-10 12:10:00,26.56,26.59,26.55,26.56,300900.0,20.4896,20.5127,20.4819,20.4896,300900.0
2011-03-10 12:20:00,26.56,26.63,26.54,26.55,298100.0,20.4896,20.5436,20.4741,20.4819,298100.0
2011-03-10 12:30:00,26.54,26.55,26.5,26.54,163900.0,20.4741,20.4819,20.4433,20.4741,163900.0
2011-03-10 12:40:00,26.55,26.56,26.48,26.49,242200.0,20.4819,20.4896,20.4279,20.4356,242200.0
2011-03-10 12:50:00,26.49,26.57,26.49,26.55,220200.0,20.4356,20.4973,20.4356,20.4819,220200.0
2011-03-10 13:00:00,26.56,26.58,26.53,26.58,149800.0,20.4896,20.505,20.4664,20.505,149800.0
2011-03-10 13:10:00,26.58,26.66,26.57,26.65,132200.0,20.505,20.5667,20.4973,20.559,132200.0
2011-03-10 13:20:00,26.65,26.66,26.55,26.55,417200.0,20.559,20.5667,20.4819,20.4819,417200.0
2011-03-10 13:30:00,26.55,26.55,26.44,26.44,551700.0,20.4819,20.4819,20.397,20.397,551700.0
2011-03-10 13:40:00,26.45,26.56,26.44,26.55,412700.0,20.4047,20.4896,20.397,20.4819,412700.0
2011-03-10 13:50:00,26.56,26.59,26.5,26.53,164300.0,20.4896,20.5127,20.4433,20.4664,164300.0
2011-03-10 14:00:00,26.52,26.56,26.48,26.55,351100.0,20.4587,20.4896,20.4279,20.4819,351100.0
2011-03-10 14:10:00,26.55,26.55,26.49,26.55,244600.0,20.4819,20.4819,20.4356,20.4819,244600.0
2011-03-10 14:20:00,26.55,26.58,26.52,26.52,231700.0,20.4819,20.505,20.4587,20.4587,231700.0
2011-03-10 14:30:00,26.53,26.6,26.52,26.58,179500.0,20.4664,20.5204,20.4587,20.505,179500.0
2011-03-10 14:40:00,26.58,26.62,26.52,26.58,286000.0,20.505,20.5359,20.4587,20.505,286000.0
2011-03-10 14:50:00,26.58,26.61,26.57,26.6,140000.0,20.505,20.5281,20.4973,20.5204,140000.0
2011-03-10 15:00:00,26.6,26.62,26.53,26.56,216000.0,20.5204,20.5359,20.4664,20.4896,216000.0
2011-03-10 15:10:00,26.55,26.55,26.51,26.51,204400.0,20.4819,20.4819,20.451,20.451,204400.0
2011-03-10 15:20:00,26.52,26.56,26.5,26.51,263600.0,20.4587,20.4896,20.4433,20.451,263600.0
2011-03-10 15:30:00,26.51,26.55,26.5,26.54,313700.0,20.451,20.4819,20.4433,20.4741,313700.0
2011-03-10 15:40:00,26.54,26.62,26.54,26.58,789100.0,20.4741,20.5359,20.4741,20.505,789100.0
2011-03-10 15:50:00,26.58,26.68,26.57,26.66,1723000.0,20.505,20.5821,20.4973,20.5667,1723000.0
2011-03-11 09:30:00,26.47,26.91,26.47,26.9,398600.0,20.4201,20.7596,20.4201,20.7519,398600.0
2011-03-11 09:40:00,26.9,27.07,26.85,27.07,1213000.0,20.7519,20.883,20.7133,20.883,1213000.0
2011-03-11 09:50:00,27.06,27.06,26.76,26.92,750500.0,20.8753,20.8753,20.6439,20.7673,750500.0
2011-03-11 10:00:00,26.91,26.96,26.82,26.91,622400.0,20.7596,20.7982,20.6902,20.7596,622400.0
2011-03-11 10:10:00,26.92,27.0,26.83,26.95,392000.0,20.7673,20.829,20.6979,20.7904,392000.0
2011-03-11 10:20:00,26.96,27.05,26.9,26.9,459500.0,20.7982,20.8676,20.7519,20.7519,459500.0
2011-03-11 10:30:00,26.91,26.95,26.85,26.94,416000.0,20.7596,20.7904,20.7133,20.7827,416000.0
2011-03-11 10:40:00,26.94,26.94,26.86,26.9,331000.0,20.7827,20.7827,20.721,20.7519,331000.0
2011-03-11 10:50:00,26.89,26.93,26.86,26.92,211300.0,20.7442,20.775,20.721,20.7673,211300.0
2011-03-11 11:00:00,26.92,26.99,26.89,26.89,249600.0,20.7673,20.8213,20.7442,20.7442,249600.0
2011-03-11 11:10:00,26.9,26.93,26.84,26.85,199900.0,20.7519,20.775,20.7056,20.7133,199900.0
2011-03-11 11:20:00,26.84,27.01,26.84,27.0,292000.0,20.7056,20.8367,20.7056,20.829,292000.0
2011-03-11 11:30:00,26.99,27.01,26.97,26.98,248500.0,20.8213,20.8367,20.8059,20.8136,248500.0
2011-03-11 11:40:00,26.99,27.05,26.94,27.04,343700.0,20.8213,20.8676,20.7827,20.8599,343700.0
2011-03-11 11:50:00,27.04,27.13,27.03,27.1,341800.0,20.8599,20.9293,20.8522,20.9062,341800.0
2011-03-11 12:00:00,27.1,27.18,27.08,27.18,276300.0,20.9062,20.9679,20.8907,20.9679,276300.0
2011-03-11 12:10:00,27.18,27.2,27.13,27.17,253000.0,20.9679,20.9833,20.9293,20.9602,253000.0
2011-03-11 12:20:00,27.18,27.21,27.17,27.2,191000.0,20.9679,20.991,20.9602,20.9833,191000.0
2011-03-11 12:30:00,27.2,27.21,27.1,27.11,313900.0,20.9833,20.991,20.9062,20.9139,313900.0
2011-03-11 12:40:00,27.1,27.15,27.1,27.12,154300.0,20.9062,20.9447,20.9062,20.9216,154300.0
2011-03-11 12:50:00,27.13,27.18,27.12,27.15,241300.0,20.9293,20.9679,20.9216,20.9447,241300.0
2011-03-11 13:00:00,27.15,27.16,27.06,27.06,393200.0,20.9447,20.9524,20.8753,20.8753,393200.0
2011-03-11 13:10:00,27.06,27.08,27.03,27.06,208200.0,20.8753,20.8907,20.8522,20.8753,208200.0
2011-03-11 13:20:00,27.06,27.07,27.02,27.04,141000.0,20.8753,20.883,20.8444,20.8599,141000.0
2011-03-11 13:30:00,27.03,27.05,27.01,27.01,229000.0,20.8522,20.8676,20.8367,20.8367,229000.0
2011-03-11 13:40:00,27.02,27.1,27.01,27.1,216100.0,20.8444,20.9062,20.8367,20.9062,216100.0
2011-03-11 13:50:00,27.09,27.11,27.08,27.1,246200.0,20.8984,20.9139,20.8907,20.9062,246200.0
2011-03-11 14:00:00,27.1,27.11,27.02,27.02,209200.0,20.9062,20.9139,20.8444,20.8444,209200.0
2011-03-11 14:10:00,27.02,27.02,26.98,26.99,385200.0,20.8444,20.8444,20.8136,20.8213,385200.0
2011-03-11 14:20:00,26.99,27.0,26.98,26.98,246300.0,20.8213,20.829,20.8136,20.8136,246300.0
2011-03-11 14:30:00,26.99,27.0,26.95,26.98,293600.0,20.8213,20.829,20.7904,20.8136,293600.0
2011-03-11 14:40:00,26.98,27.0,26.94,26.94,405500.0,20.8136,20.829,20.7827,20.7827,405500.0
2011-03-11 14:50:00,26.94,26.96,26.93,26.95,275900.0,20.7827,20.7982,20.775,20.7904,275900.0
2011-03-11 15:00:00,26.95,26.99,26.94,26.95,346200.0,20.7904,20.8213,20.7827,20.7904,346200.0
2011-03-11 15:10:00,26.95,26.97,26.92,26.96,594800.0,20.7904,20.8059,20.7673,20.7982,594800.0
2011-03-11 15:20:00,26.95,27.0,26.95,26.99,171500.0,20.7904,20.829,20.7904,20.8213,171500.0
2011-03-11 15:30:00,27.0,27.03,26.93,27.01,411800.0,20.829,20.8522,20.775,20.8367,411800.0
2011-03-11 15:40:00,27.0,27.05,26.99,27.02,496900.0,20.829,20.8676,20.8213,20.8444,496900.0
2011-03-11 15:50:00,27.02,27.04,26.94,26.94,642700.0,20.8444,20.8599,20.7827,20.7827,642700.0
2011-03-14 09:30:00,26.74,26.87,26.64,26.77,738600.0,20.6284,20.7287,20.5513,20.6516,738600.0
2011-03-14 09:40:00,26.78,26.88,26.74,26.86,632900.0,20.6593,20.7364,20.6284,20.721,632900.0
2011-03-14 09:50:00,26.86,26.9,26.83,26.83,335400.0,20.721,20.7519,20.6979,20.6979,335400.0
2011-03-14 10:00:00,26.83,26.85,26.76,26.77,254600.0,20.6979,20.7133,20.6439,20.6516,254600.0
2011-03-14 10:10:00,26.76,26.77,26.67,26.68,285300.0,20.6439,20.6516,20.5744,20.5821,285300.0
2011-03-14 10:20:00,26.67,26.69,26.63,26.64,234600.0,20.5744,20.5899,20.5436,20.5513,234600.0
2011-03-14 10:30:00,26.63,26.66,26.45,26.48,446800.0,20.5436,20.5667,20.4047,20.4279,446800.0
2011-03-14 10:40:00,26.48,26.61,26.46,26.6,362200.0,20.4279,20.5281,20.4124,20.5204,362200.0
2011-03-14 10:50:00,26.6,26.66,26.52,26.52,304700.0,20.5204,20.5667,20.4587,20.4587,304700.0
2011-03-14 11:00:00,26.53,26.61,26.5,26.55,229500.0,20.4664,20.5281,20.4433,20.4819,229500.0
2011-03-14 11:10:00,26.55,26.57,26.49,26.5,262100.0,20.4819,20.4973,20.4356,20.4433,262100.0
2011-03-14 11:20:00,26.51,26.58,26.51,26.53,166100.0,20.451,20.505,20.451,20.4664,166100.0
2011-03-14 11:30:00,26.53,26.55,26.5,26.51,209000.0,20.4664,20.4819,20.4433,20.451,209000.0
2011-03-14 11:40:00,26.51,26.56,26.48,26.49,159900.0,20.451,20.4896,20.4279,20.4356,159900.0
2011-03-14 11:50:00,26.48,26.51,26.45,26.48,191600.0,20.4279,20.451,20.4047,20.4279,191600.0
2011-03-14 12:00:00,26.48,26.5,26.4,26.4,179400.0,20.4279,20.4433,20.3661,20.3661,179400.0
2011-03-14 12:10:00,26.41,26.44,26.4,26.42,184400.0,20.3739,20.397,20.3661,20.3816,184400.0
2011-03-14 12:20:00,26.41,26.46,26.39,26.39,252400.0,20.3739,20.4124,20.3584,20.3584,252400.0
2011-03-14 12:30:00,26.39,26.44,26.38,26.39,176500.0,20.3584,20.397,20.3507,20.3584,176500.0
2011-03-14 12:40:00,26.39,26.44,26.37,26.42,166900.0,20.3584,20.397,20.343,20.3816,166900.0
2011-03-14 12:50:00,26.42,26.5,26.42,26.5,137200.0,20.3816,20.4433,20.3816,20.4433,137200.0
2011-03-14 13:00:00,26.5,26.56,26.49,26.53,147400.0,20.4433,20.4896,20.4356,20.4664,147400.0
2011-03-14 13:10:00,26.53,26.57,26.5,26.56,281800.0,20.4664,20.4973,20.4433,20.4896,281800.0
2011-03-14 13:20:00,26.55,26.62,26.52,26.54,236100.0,20.4819,20.5359,20.4587,20.4741,236100.0
2011-03-14 13:30:00,26.53,26.54,26.49,26.52,76300.0,20.4664,20.4741,20.4356,20.4587,76300.0
2011-03-14 13:40:00,26.52,26.58,26.51,26.58,130300.0,20.4587,20.505,20.451,20.505,130300.0
2011-03-14 13:50:00,26.58,26.62,26.57,26.61,125200.0,20.505,20.5359,20.4973,20.5281,125200.0
2011-03-14 14:00:00,26.6,26.68,26.6,26.65,213900.0,20.5204,20.5821,20.5204,20.559,213900.0
2011-03-14 14:10:00,26.64,26.68,26.62,26.63,122900.0,20.5513,20.5821,20.5359,20.5436,122900.0
2011-03-14 14:20:00,26.63,26.7,26.63,26.7,161000.0,20.5436,20.5976,20.5436,20.5976,161000.0
2011-03-14 14:30:00,26.69,26.7,26.61,26.61,345400.0,20.5899,20.5976,20.5281,20.5281,345400.0
2011-03-14 14:40:00,26.62,26.62,26.58,26.61,199900.0,20.5359,20.5359,20.505,20.5281,199900.0
2011-03-14 14:50:00,26.6,26.62,26.57,26.6,192000.0,20.5204,20.5359,20.4973,20.5204,192000.0
2011-03-14 15:00:00,26.6,26.65,26.58,26.62,219400.0,20.5204,20.559,20.505,20.5359,219400.0
2011-03-14 15:10:00,26.63,26.7,26.62,26.66,166100.0,20.5436,20.5976,20.5359,20.5667,166100.0
2011-03-14 15:20:00,26.66,26.68,26.64,26.66,286600.0,20.5667,20.5821,20.5513,20.5667,286600.0
2011-03-14 15:30:00,26.66,26.73,26.66,26.71,455100.0,20.5667,20.6207,20.5667,20.6053,455100.0
2011-03-14 15:40:00,26.71,26.84,26.71,26.83,773300.0,20.6053,20.7056,20.6053,20.6979,773300.0
2011-03-14 15:50:00,26.82,26.84,26.77,26.8,941400.0,20.6902,20.7056,20.6516,20.6747,941400.0
2011-03-15 09:30:00,26.45,26.45,26.15,26.24,1002300.0,20.4047,20.4047,20.1733,20.2427,1002300.0
2011-03-15 09:40:00,26.24,26.45,26.22,26.33,528400.0,20.2427,20.4047,20.2273,20.3121,528400.0
2011-03-15 09:50:00,26.33,26.37,26.2,26.26,528900.0,20.3121,20.343,20.2119,20.2581,528900.0
2011-03-15 10:00:00,26.26,26.34,26.23,26.32,513000.0,20.2581,20.3199,20.235,20.3044,513000.0
2011-03-15 10:10:00,26.32,26.42,26.3,26.4,263700.0,20.3044,20.3816,20.289,20.3661,263700.0
2011-03-15 10:20:00,26.4,26.52,26.39,26.48,320800.0,20.3661,20.4587,20.3584,20.4279,320800.0
2011-03-15 10:30:00,26.48,26.51,26.44,26.5,239700.0,20.4279,20.451,20.397,20.4433,239700.0
2011-03-15 10:40:00,26.5,26.52,26.46,26.48,331100.0,20.4433,20.4587,20.4124,20.4279,331100.0
2011-03-15 10:50:00,26.48,26.52,26.46,26.52,556400.0,20.4279,20.4587,20.4124,20.4587,556400.0
2011-03-15 11:00:00,26.52,26.53,26.47,26.52,375800.0,20.4587,20.4664,20.4201,20.4587,375800.0
2011-03-15 11:10:00,26.51,26.62,26.49,26.57,355600.0,20.451,20.5359,20.4356,20.4973,355600.0
2011-03-15 11:20:00,26.57,26.68,26.57,26.65,261500.0,20.4973,20.5821,20.4973,20.559,261500.0
2011-03-15 11:30:00,26.65,26.69,26.61,26.67,197700.0,20.559,20.5899,20.5281,20.5744,197700.0
2011-03-15 11:40:00,26.67,26.7,26.56,26.57,640000.0,20.5744,20.5976,20.4896,20.4973,640000.0
2011-03-15 11:50:00,26.56,26.59,26.51,26.57,171600.0,20.4896,20.5127,20.451,20.4973,171600.0
2011-03-15 12:00:00,26.57,26.63,26.54,26.6,211400.0,20.4973,20.5436,20.4741,20.5204,211400.0
2011-03-15 12:10:00,26.59,26.6,26.53,26.57,110300.0,20.5127,20.5204,20.4664,20.4973,110300.0
2011-03-15 12:20:00,26.57,26.6,26.53,26.57,140600.0,20.4973,20.5204,20.4664,20.4973,140600.0
2011-03-15 12:30:00,26.57,26.58,26.51,26.52,204100.0,20.4973,20.505,20.451,20.4587,204100.0
2011-03-15 12:40:00,26.51,26.52,26.42,26.48,252400.0,20.451,20.4587,20.3816,20.4279,252400.0
2011-03-15 12:50:00,26.48,26.52,26.46,26.49,323000.0,20.4279,20.4587,20.4124,20.4356,323000.0
2011-03-15 13:00:00,26.49,26.5,26.42,26.43,277800.0,20.4356,20.4433,20.3816,20.3893,277800.0
2011-03-15 13:10:00,26.44,26.45,26.39,26.4,356100.0,20.397,20.4047,20.3584,20.3661,356100.0
2011-03-15 13:20:00,26.4,26.48,26.4,26.45,204100.0,20.3661,20.4279,20.3661,20.4047,204100.0
2011-03-15 13:30:00,26.46,26.5,26.46,26.49,120300.0,20.4124,20.4433,20.4124,20.4356,120300.0
2011-03-15 13:40:00,26.49,26.52,26.45,26.5,123600.0,20.4356,20.4587,20.4047,20.4433,123600.0
2011-03-15 13:50:00,26.5,26.52,26.48,26.51,53800.0,20.4433,20.4587,20.4279,20.451,53800.0
2011-03-15 14:00:00,26.52,26.54,26.5,26.53,81700.0,20.4587,20.4741,20.4433,20.4664,81700.0
2011-03-15 14:10:00,26.54,26.55,26.47,26.48,216900.0,20.4741,20.4819,20.4201,20.4279,216900.0
2011-03-15 14:20:00,26.48,26.65,26.48,26.64,186400.0,20.4279,20.559,20.4279,20.5513,186400.0
2011-03-15 14:30:00,26.64,26.64,26.52,26.53,273200.0,20.5513,20.5513,20.4587,20.4664,273200.0
2011-03-15 14:40:00,26.53,26.55,26.49,26.55,339000.0,20.4664,20.4819,20.4356,20.4819,339000.0
2011-03-15 14:50:00,26.54,26.57,26.51,26.55,389500.0,20.4741,20.4973,20.451,20.4819,389500.0
2011-03-15 15:00:00,26.56,26.63,26.54,26.59,333200.0,20.4896,20.5436,20.4741,20.5127,333200.0
2011-03-15 15:10:00,26.59,26.61,26.54,26.58,323600.0,20.5127,20.5281,20.4741,20.505,323600.0
2011-03-15 15:20:00,26.59,26.62,26.58,26.62,412300.0,20.5127,20.5359,20.505,20.5359,412300.0
2011-03-15 15:30:00,26.61,26.68,26.59,26.67,573900.0,20.5281,20.5821,20.5127,20.5744,573900.0
2011-03-15 15:40:00,26.67,26.75,26.66,26.72,831500.0,20.5744,20.6361,20.5667,20.613,831500.0
2011-03-15 15:50:00,26.72,26.76,26.62,26.64,1405000.0,20.613,20.6439,20.5359,20.5513,1405000.0
2011-03-16 09:30:00,26.68,26.68,26.42,26.42,394100.0,20.5821,20.5821,20.3816,20.3816,394100.0
2011-03-16 09:40:00,26.42,26.6,26.4,26.46,392900.0,20.3816,20.5204,20.3661,20.4124,392900.0
2011-03-16 09:50:00,26.47,26.54,26.46,26.51,268100.0,20.4201,20.4741,20.4124,20.451,268100.0
2011-03-16 10:00:00,26.51,26.61,26.48,26.55,263100.0,20.451,20.5281,20.4279,20.4819,263100.0
2011-03-16 10:10:00,26.56,26.6,26.5,26.57,209800.0,20.4896,20.5204,20.4433,20.4973,209800.0
2011-03-16 10:20:00,26.56,26.61,26.5,26.59,417800.0,20.4896,20.5281,20.4433,20.5127,417800.0
2011-03-16 10:30:00,26.59,26.66,26.55,26.66,343800.0,20.5127,20.5667,20.4819,20.5667,343800.0
2011-03-16 10:40:00,26.66,26.7,26.57,26.62,311800.0,20.5667,20.5976,20.4973,20.5359,311800.0
2011-03-16 10:50:00,26.61,26.62,26.52,26.53,333000.0,20.5281,20.5359,20.4587,20.4664,333000.0
2011-03-16 11:00:00,26.53,26.54,26.2,26.38,1105200.0,20.4664,20.4741,20.2119,20.3507,1105200.0
2011-03-16 11:10:00,26.37,26.5,26.35,26.44,345700.0,20.343,20.4433,20.3276,20.397,345700.0
2011-03-16 11:20:00,26.45,26.45,26.36,26.45,174200.0,20.4047,20.4047,20.3353,20.4047,174200.0
2011-03-16 11:30:00,26.45,26.52,26.42,26.46,192200.0,20.4047,20.4587,20.3816,20.4124,192200.0
2011-03-16 11:40:00,26.46,26.5,26.37,26.45,192200.0,20.4124,20.4433,20.343,20.4047,192200.0
2011-03-16 11:50:00,26.45,26.45,26.37,26.42,140800.0,20.4047,20.4047,20.343,20.3816,140800.0
2011-03-16 12:00:00,26.42,26.43,26.32,26.42,217200.0,20.3816,20.3893,20.3044,20.3816,217200.0
2011-03-16 12:10:00,26.42,26.49,26.33,26.39,283700.0,20.3816,20.4356,20.3121,20.3584,283700.0
2011-03-16 12:20:00,26.38,26.51,26.36,26.51,213300.0,20.3507,20.451,20.3353,20.451,213300.0
2011-03-16 12:30:00,26.51,26.56,26.45,26.48,204200.0,20.451,20.4896,20.4047,20.4279,204200.0
2011-03-16 12:40:00,26.48,26.59,26.48,26.55,187800.0,20.4279,20.5127,20.4279,20.4819,187800.0
2011-03-16 12:50:00,26.55,26.58,26.5,26.5,212100.0,20.4819,20.505,20.4433,20.4433,212100.0
2011-03-16 13:00:00,26.51,26.54,26.46,26.48,218500.0,20.451,20.4741,20.4124,20.4279,218500.0
2011-03-16 13:10:00,26.48,26.52,26.46,26.5,166000.0,20.4279,20.4587,20.4124,20.4433,166000.0
2011-03-16 13:20:00,26.5,26.53,26.46,26.49,207800.0,20.4433,20.4664,20.4124,20.4356,207800.0
2011-03-16 13:30:00,26.49,26.5,26.46,26.48,187300.0,20.4356,20.4433,20.4124,20.4279,187300.0
2011-03-16 13:40:00,26.48,26.52,26.46,26.51,272300.0,20.4279,20.4587,20.4124,20.451,272300.0
2011-03-16 13:50:00,26.5,26.52,26.47,26.48,166000.0,20.4433,20.4587,20.4201,20.4279,166000.0
2011-03-16 14:00:00,26.49,26.51,26.42,26.44,369300.0,20.4356,20.451,20.3816,20.397,369300.0
2011-03-16 14:10:00,26.44,26.44,26.23,26.26,675000.0,20.397,20.397,20.235,20.2581,675000.0
2011-03-16 14:20:00,26.24,26.28,26.19,26.19,792400.0,20.2427,20.2736,20.2041,20.2041,792400.0
2011-03-16 14:30:00,26.2,26.26,26.18,26.25,452100.0,20.2119,20.2581,20.1964,20.2504,452100.0
2011-03-16 14:40:00,26.24,26.35,26.24,26.34,701800.0,20.2427,20.3276,20.2427,20.3199,701800.0
2011-03-16 14:50:00,26.35,26.37,26.32,26.35,655100.0,20.3276,20.343,20.3044,20.3276,655100.0
2011-03-16 15:00:00,26.34,26.39,26.29,26.33,389600.0,20.3199,20.3584,20.2813,20.3121,389600.0
2011-03-16 15:10:00,26.34,26.36,26.27,26.29,437500.0,20.3199,20.3353,20.2659,20.2813,437500.0
2011-03-16 15:20:00,26.29,26.32,26.17,26.21,515000.0,20.2813,20.3044,20.1887,20.2196,515000.0
2011-03-16 15:30:00,26.21,26.26,26.16,26.16,616900.0,20.2196,20.2581,20.181,20.181,616900.0
2011-03-16 15:40:00,26.16,26.18,26.1,26.12,882200.0,20.181,20.1964,20.1347,20.1501,882200.0
2011-03-16 15:50:00,26.12,26.13,25.98,25.99,1882800.0,20.1501,20.1579,20.0421,20.0499,1882800.0
2011-03-17 09:30:00,26.42,26.45,26.17,26.31,402100.0,20.3816,20.4047,20.1887,20.2967,402100.0
2011-03-17 09:40:00,26.31,26.31,26.18,26.24,344300.0,20.2967,20.2967,20.1964,20.2427,344300.0
2011-03-17 09:50:00,26.24,26.31,26.21,26.22,223500.0,20.2427,20.2967,20.2196,20.2273,223500.0
2011-03-17 10:00:00,26.22,26.33,26.2,26.29,460500.0,20.2273,20.3121,20.2119,20.2813,460500.0
2011-03-17 10:10:00,26.3,26.33,26.23,26.33,230400.0,20.289,20.3121,20.235,20.3121,230400.0
2011-03-17 10:20:00,26.32,26.42,26.29,26.41,192100.0,20.3044,20.3816,20.2813,20.3739,192100.0
2011-03-17 10:30:00,26.41,26.45,26.39,26.42,186200.0,20.3739,20.4047,20.3584,20.3816,186200.0
2011-03-17 10:40:00,26.42,26.45,26.36,26.41,268500.0,20.3816,20.4047,20.3353,20.3739,268500.0
2011-03-17 10:50:00,26.41,26.45,26.37,26.41,228000.0,20.3739,20.4047,20.343,20.3739,228000.0
2011-03-17 11:00:00,26.41,26.5,26.39,26.42,305400.0,20.3739,20.4433,20.3584,20.3816,305400.0
2011-03-17 11:10:00,26.43,26.43,26.35,26.37,220100.0,20.3893,20.3893,20.3276,20.343,220100.0
2011-03-17 11:20:00,26.37,26.42,26.33,26.36,265000.0,20.343,20.3816,20.3121,20.3353,265000.0
2011-03-17 11:30:00,26.36,26.41,26.35,26.39,142000.0,20.3353,20.3739,20.3276,20.3584,142000.0
2011-03-17 11:40:00,26.38,26.39,26.34,26.35,180800.0,20.3507,20.3584,20.3199,20.3276,180800.0
2011-03-17 11:50:00,26.35,26.36,26.26,26.26,603400.0,20.3276,20.3353,20.2581,20.2581,603400.0
2011-03-17 12:00:00,26.27,26.3,26.26,26.3,200900.0,20.2659,20.289,20.2581,20.289,200900.0
2011-03-17 12:10:00,26.3,26.3,26.27,26.28,117800.0,20.289,20.289,20.2659,20.2736,117800.0
2011-03-17 12:20:00,26.28,26.28,26.21,26.22,382000.0,20.2736,20.2736,20.2196,20.2273,382000.0
2011-03-17 12:30:00,26.22,26.26,26.21,26.21,190800.0,20.2273,20.2581,20.2196,20.2196,190800.0
2011-03-17 12:40:00,26.22,26.25,26.2,26.23,151700.0,20.2273,20.2504,20.2119,20.235,151700.0
2011-03-17 12:50:00,26.23,26.25,26.2,26.2,177100.0,20.235,20.2504,20.2119,20.2119,177100.0
2011-03-17 13:00:00,26.21,26.21,26.16,26.19,237100.0,20.2196,20.2196,20.181,20.2041,237100.0
2011-03-17 13:10:00,26.19,26.21,26.15,26.16,242800.0,20.2041,20.2196,20.1733,20.181,242800.0
2011-03-17 13:20:00,26.16,26.19,26.1,26.11,196300.0,20.181,20.2041,20.1347,20.1424,196300.0
2011-03-17 13:30:00,26.11,26.2,26.08,26.18,209300.0,20.1424,20.2119,20.1193,20.1964,209300.0
2011-03-17 13:40:00,26.18,26.2,26.08,26.08,228300.0,20.1964,20.2119,20.1193,20.1193,228300.0
2011-03-17 13:50:00,26.09,26.09,25.99,26.0,616700.0,20.127,20.127,20.0499,20.0576,616700.0
2011-03-17 14:00:00,26.0,26.03,25.98,25.99,367500.0,20.0576,20.0807,20.0421,20.0499,367500.0
2011-03-17 14:10:00,25.99,26.01,25.97,26.0,280000.0,20.0499,20.0653,20.0344,20.0576,280000.0
2011-03-17 14:20:00,26.0,26.01,25.98,26.0,326300.0,20.0576,20.0653,20.0421,20.0576,326300.0
2011-03-17 14:30:00,26.0,26.01,25.98,25.99,527800.0,20.0576,20.0653,20.0421,20.0499,527800.0
2011-03-17 14:40:00,25.98,26.02,25.98,26.0,232300.0,20.0421,20.073,20.0421,20.0576,232300.0
2011-03-17 14:50:00,26.0,26.03,25.97,25.99,728200.0,20.0576,20.0807,20.0344,20.0499,728200.0
2011-03-17 15:00:00,26.0,26.09,25.99,26.09,485000.0,20.0576,20.127,20.0499,20.127,485000.0
2011-03-17 15:10:00,26.09,26.09,26.07,26.07,226600.0,20.127,20.127,20.1116,20.1116,226600.0
2011-03-17 15:20:00,26.08,26.1,26.01,26.02,368700.0,20.1193,20.1347,20.0653,20.073,368700.0
2011-03-17 15:30:00,26.02,26.05,26.0,26.04,764600.0,20.073,20.0961,20.0576,20.0884,764600.0
2011-03-17 15:40:00,26.04,26.1,26.01,26.08,903100.0,20.0884,20.1347,20.0653,20.1193,903100.0
2011-03-17 15:50:00,26.08,26.08,26.02,26.06,1081300.0,20.1193,20.1193,20.073,20.1039,1081300.0
2011-03-18 09:30:00,26.39,26.47,26.29,26.39,1567800.0,20.3584,20.4201,20.2813,20.3584,1567800.0
2011-03-18 09:40:00,26.39,26.44,26.33,26.35,323000.0,20.3584,20.397,20.3121,20.3276,323000.0
2011-03-18 09:50:00,26.36,26.41,26.27,26.34,366400.0,20.3353,20.3739,20.2659,20.3199,366400.0
2011-03-18 10:00:00,26.34,26.37,26.13,26.17,507000.0,20.3199,20.343,20.1579,20.1887,507000.0
2011-03-18 10:10:00,26.17,26.21,26.08,26.15,432500.0,20.1887,20.2196,20.1193,20.1733,432500.0
2011-03-18 10:20:00,26.15,26.16,26.13,26.14,176500.0,20.1733,20.181,20.1579,20.1656,176500.0
2011-03-18 10:30:00,26.14,26.16,26.13,26.15,319300.0,20.1656,20.181,20.1579,20.1733,319300.0
2011-03-18 10:40:00,26.14,26.25,26.14,26.25,404200.0,20.1656,20.2504,20.1656,20.2504,404200.0
2011-03-18 10:50:00,26.25,26.25,26.17,26.2,577000.0,20.2504,20.2504,20.1887,20.2119,577000.0
2011-03-18 11:00:00,26.2,26.25,26.19,26.2,317600.0,20.2119,20.2504,20.2041,20.2119,317600.0
2011-03-18 11:10:00,26.2,26.23,26.18,26.21,271400.0,20.2119,20.235,20.1964,20.2196,271400.0
2011-03-18 11:20:00,26.21,26.21,26.18,26.2,847200.0,20.2196,20.2196,20.1964,20.2119,847200.0
2011-03-18 11:30:00,26.2,26.25,26.18,26.25,886900.0,20.2119,20.2504,20.1964,20.2504,886900.0
2011-03-18 11:40:00,26.25,26.25,26.2,26.24,287400.0,20.2504,20.2504,20.2119,20.2427,287400.0
2011-03-18 11:50:00,26.25,26.32,26.24,26.32,347500.0,20.2504,20.3044,20.2427,20.3044,347500.0
2011-03-18 12:00:00,26.32,26.41,26.31,26.4,341700.0,20.3044,20.3739,20.2967,20.3661,341700.0
2011-03-18 12:10:00,26.39,26.4,26.32,26.39,240600.0,20.3584,20.3661,20.3044,20.3584,240600.0
2011-03-18 12:20:00,26.39,26.41,26.38,26.4,334500.0,20.3584,20.3739,20.3507,20.3661,334500.0
2011-03-18 12:30:00,26.4,26.43,26.38,26.38,121200.0,20.3661,20.3893,20.3507,20.3507,121200.0
2011-03-18 12:40:00,26.39,26.44,26.38,26.44,77700.0,20.3584,20.397,20.3507,20.397,77700.0
2011-03-18 12:50:00,26.43,26.44,26.37,26.38,548800.0,20.3893,20.397,20.343,20.3507,548800.0
2011-03-18 13:00:00,26.39,26.41,26.38,26.4,648400.0,20.3584,20.3739,20.3507,20.3661,648400.0
2011-03-18 13:10:00,26.4,26.4,26.38,26.38,109100.0,20.3661,20.3661,20.3507,20.3507,109100.0
2011-03-18 13:20:00,26.39,26.39,26.32,26.34,335100.0,20.3584,20.3584,20.3044,20.3199,335100.0
2011-03-18 13:30:00,26.34,26.35,26.33,26.35,325700.0,20.3199,20.3276,20.3121,20.3276,325700.0
2011-03-18 13:40:00,26.34,26.35,26.29,26.32,505100.0,20.3199,20.3276,20.2813,20.3044,505100.0
2011-03-18 13:50:00,26.32,26.33,26.26,26.26,232000.0,20.3044,20.3121,20.2581,20.2581,232000.0
2011-03-18 14:00:00,26.26,26.3,26.26,26.3,136100.0,20.2581,20.289,20.2581,20.289,136100.0
2011-03-18 14:10:00,26.3,26.3,26.22,26.22,312500.0,20.289,20.289,20.2273,20.2273,312500.0
2011-03-18 14:20:00,26.21,26.26,26.21,26.25,262200.0,20.2196,20.2581,20.2196,20.2504,262200.0
2011-03-18 14:30:00,26.25,26.26,26.22,26.25,223200.0,20.2504,20.2581,20.2273,20.2504,223200.0
2011-03-18 14:40:00,26.25,26.26,26.17,26.18,312000.0,20.2504,20.2581,20.1887,20.1964,312000.0
2011-03-18 14:50:00,26.19,26.2,26.11,26.15,425100.0,20.2041,20.2119,20.1424,20.1733,425100.0
2011-03-18 15:00:00,26.15,26.21,26.14,26.19,314900.0,20.1733,20.2196,20.1656,20.2041,314900.0
2011-03-18 15:10:00,26.2,26.2,26.16,26.2,433700.0,20.2119,20.2119,20.181,20.2119,433700.0
2011-03-18 15:20:00,26.2,26.2,26.15,26.16,263700.0,20.2119,20.2119,20.1733,20.181,263700.0
2011-03-18 15:30:00,26.16,26.2,26.16,26.17,544700.0,20.181,20.2119,20.181,20.1887,544700.0
2011-03-18 15:40:00,26.18,26.21,26.17,26.19,786800.0,20.1964,20.2196,20.1887,20.2041,786800.0
2011-03-18 15:50:00,26.19,26.2,26.18,26.19,1335300.0,20.2041,20.2119,20.1964,20.2041,1335300.0
2011-03-21 09:30:00,26.49,26.54,26.41,26.49,501000.0,20.4356,20.4741,20.3739,20.4356,501000.0
2011-03-21 09:40:00,26.5,26.5,26.34,26.37,467400.0,20.4433,20.4433,20.3199,20.343,467400.0
2011-03-21 09:50:00,26.37,26.38,26.27,26.28,370800.0,20.343,20.3507,20.2659,20.2736,370800.0
2011-03-21 10:00:00,26.28,26.28,26.17,26.2,975400.0,20.2736,20.2736,20.1887,20.2119,975400.0
2011-03-21 10:10:00,26.2,26.24,26.16,26.2,446500.0,20.2119,20.2427,20.181,20.2119,446500.0
2011-03-21 10:20:00,26.2,26.27,26.19,26.23,288600.0,20.2119,20.2659,20.2041,20.235,288600.0
2011-03-21 10:30:00,26.23,26.32,26.23,26.26,455100.0,20.235,20.3044,20.235,20.2581,455100.0
2011-03-21 10:40:00,26.26,26.31,26.24,26.3,647700.0,20.2581,20.2967,20.2427,20.289,647700.0
2011-03-21 10:50:00,26.3,26.31,26.28,26.29,280400.0,20.289,20.2967,20.2736,20.2813,280400.0
2011-03-21 11:00:00,26.3,26.34,26.3,26.34,362200.0,20.289,20.3199,20.289,20.3199,362200.0
2011-03-21 11:10:00,26.33,26.34,26.3,26.3,250900.0,20.3121,20.3199,20.289,20.289,250900.0
2011-03-21 11:20:00,26.3,26.32,26.27,26.3,379700.0,20.289,20.3044,20.2659,20.289,379700.0
2011-03-21 11:30:00,26.3,26.32,26.3,26.31,228800.0,20.289,20.3044,20.289,20.2967,228800.0
2011-03-21 11:40:00,26.32,26.35,26.3,26.32,412500.0,20.3044,20.3276,20.289,20.3044,412500.0
2011-03-21 11:50:00,26.33,26.33,26.28,26.31,394500.0,20.3121,20.3121,20.2736,20.2967,394500.0
2011-03-21 12:00:00,26.31,26.33,26.3,26.31,433200.0,20.2967,20.3121,20.289,20.2967,433200.0
2011-03-21 12:10:00,26.31,26.32,26.3,26.32,168700.0,20.2967,20.3044,20.289,20.3044,168700.0
2011-03-21 12:20:00,26.32,26.32,26.3,26.32,140000.0,20.3044,20.3044,20.289,20.3044,140000.0
2011-03-21 12:30:00,26.32,26.36,26.31,26.34,237700.0,20.3044,20.3353,20.2967,20.3199,237700.0
2011-03-21 12:40:00,26.35,26.35,26.34,26.35,139200.0,20.3276,20.3276,20.3199,20.3276,139200.0
2011-03-21 12:50:00,26.35,26.35,26.33,26.34,89100.0,20.3276,20.3276,20.3121,20.3199,89100.0
2011-03-21 13:00:00,26.34,26.35,26.31,26.32,113900.0,20.3199,20.3276,20.2967,20.3044,113900.0
2011-03-21 13:10:00,26.32,26.33,26.31,26.33,149800.0,20.3044,20.3121,20.2967,20.3121,149800.0
2011-03-21 13:20:00,26.33,26.33,26.3,26.31,169300.0,20.3121,20.3121,20.289,20.2967,169300.0
2011-03-21 13:30:00,26.31,26.32,26.29,26.31,210700.0,20.2967,20.3044,20.2813,20.2967,210700.0
2011-03-21 13:40:00,26.3,26.31,26.29,26.3,178700.0,20.289,20.2967,20.2813,20.289,178700.0
2011-03-21 13:50:00,26.29,26.3,26.29,26.29,279400.0,20.2813,20.289,20.2813,20.2813,279400.0
2011-03-21 14:00:00,26.3,26.31,26.3,26.3,195200.0,20.289,20.2967,20.289,20.289,195200.0
2011-03-21 14:10:00,26.3,26.31,26.3,26.31,115900.0,20.289,20.2967,20.289,20.2967,115900.0
2011-03-21 14:20:00,26.31,26.31,26.29,26.29,186600.0,20.2967,20.2967,20.2813,20.2813,186600.0
2011-03-21 14:30:00,26.29,26.3,26.28,26.29,377400.0,20.2813,20.289,20.2736,20.2813,377400.0
2011-03-21 14:40:00,26.29,26.3,26.27,26.3,173900.0,20.2813,20.289,20.2659,20.289,173900.0
2011-03-21 14:50:00,26.3,26.33,26.28,26.3,574400.0,20.289,20.3121,20.2736,20.289,574400.0
2011-03-21 15:00:00,26.3,26.31,26.29,26.31,194900.0,20.289,20.2967,20.2813,20.2967,194900.0
2011-03-21 15:10:00,26.31,26.33,26.3,26.33,112800.0,20.2967,20.3121,20.289,20.3121,112800.0
2011-03-21 15:20:00,26.33,26.34,26.32,26.34,259800.0,20.3121,20.3199,20.3044,20.3199,259800.0
2011-03-21 15:30:00,26.33,26.36,26.32,26.33,497000.0,20.3121,20.3353,20.3044,20.3121,497000.0
2011-03-21 15:40:00,26.34,26.34,26.29,26.31,945300.0,20.3199,20.3199,20.2813,20.2967,945300.0
2011-03-21 15:50:00,26.3,26.38,26.28,26.31,1459700.0,20.289,20.3507,20.2736,20.2967,1459700.0
2011-03-22 09:30:00,26.31,26.43,26.26,26.3,836600.0,20.2967,20.3893,20.2581,20.289,836600.0
2011-03-22 09:40:00,26.3,26.3,26.21,26.26,500700.0,20.289,20.289,20.2196,20.2581,500700.0
2011-03-22 09:50:00,26.26,26.31,26.24,26.29,362900.0,20.2581,20.2967,20.2427,20.2813,362900.0
2011-03-22 10:00:00,26.29,26.35,26.28,26.35,292500.0,20.2813,20.3276,20.2736,20.3276,292500.0
2011-03-22 10:10:00,26.35,26.35,26.23,26.29,270700.0,20.3276,20.3276,20.235,20.2813,270700.0
2011-03-22 10:20:00,26.29,26.3,26.28,26.28,247900.0,20.2813,20.289,20.2736,20.2736,247900.0
2011-03-22 10:30:00,26.28,26.29,26.22,26.29,282000.0,20.2736,20.2813,20.2273,20.2813,282000.0
2011-03-22 10:40:00,26.29,26.3,26.26,26.28,159800.0,20.2813,20.289,20.2581,20.2736,159800.0
2011-03-22 10:50:00,26.27,26.29,26.26,26.27,220200.0,20.2659,20.2813,20.2581,20.2659,220200.0
2011-03-22 11:00:00,26.27,26.31,26.26,26.3,279100.0,20.2659,20.2967,20.2581,20.289,279100.0
2011-03-22 11:10:00,26.3,26.3,26.27,26.28,211000.0,20.289,20.289,20.2659,20.2736,211000.0
2011-03-22 11:20:00,26.28,26.3,26.27,26.3,181800.0,20.2736,20.289,20.2659,20.289,181800.0
2011-03-22 11:30:00,26.3,26.3,26.23,26.24,438700.0,20.289,20.289,20.235,20.2427,438700.0
2011-03-22 11:40:00,26.25,26.28,26.24,26.28,96600.0,20.2504,20.2736,20.2427,20.2736,96600.0
2011-03-22 11:50:00,26.27,26.3,26.26,26.29,811800.0,20.2659,20.289,20.2581,20.2813,811800.0
2011-03-22 12:00:00,26.29,26.29,26.24,26.25,432700.0,20.2813,20.2813,20.2427,20.2504,432700.0
2011-03-22 12:10:00,26.24,26.26,26.24,26.25,286900.0,20.2427,20.2581,20.2427,20.2504,286900.0
2011-03-22 12:20:00,26.25,26.28,26.25,26.26,231400.0,20.2504,20.2736,20.2504,20.2581,231400.0
2011-03-22 12:30:00,26.26,26.27,26.25,26.26,130200.0,20.2581,20.2659,20.2504,20.2581,130200.0
2011-03-22 12:40:00,26.26,26.27,26.26,26.26,117200.0,20.2581,20.2659,20.2581,20.2581,117200.0
2011-03-22 12:50:00,26.27,26.3,26.26,26.3,184000.0,20.2659,20.289,20.2581,20.289,184000.0
2011-03-22 13:00:00,26.29,26.32,26.29,26.3,110200.0,20.2813,20.3044,20.2813,20.289,110200.0
2011-03-22 13:10:00,26.31,26.31,26.29,26.3,180700.0,20.2967,20.2967,20.2813,20.289,180700.0
2011-03-22 13:20:00,26.3,26.3,26.27,26.29,152300.0,20.289,20.289,20.2659,20.2813,152300.0
2011-03-22 13:30:00,26.29,26.33,26.28,26.32,187400.0,20.2813,20.3121,20.2736,20.3044,187400.0
2011-03-22 13:40:00,26.32,26.37,26.32,26.36,76600.0,20.3044,20.343,20.3044,20.3353,76600.0
2011-03-22 13:50:00,26.36,26.4,26.36,26.39,80400.0,20.3353,20.3661,20.3353,20.3584,80400.0
2011-03-22 14:00:00,26.39,26.41,26.36,26.36,210000.0,20.3584,20.3739,20.3353,20.3353,210000.0
2011-03-22 14:10:00,26.36,26.39,26.36,26.36,153400.0,20.3353,20.3584,20.3353,20.3353,153400.0
2011-03-22 14:20:00,26.36,26.39,26.36,26.38,145900.0,20.3353,20.3584,20.3353,20.3507,145900.0
2011-03-22 14:30:00,26.38,26.42,26.37,26.38,298200.0,20.3507,20.3816,20.343,20.3507,298200.0
2011-03-22 14:40:00,26.38,26.41,26.37,26.41,165400.0,20.3507,20.3739,20.343,20.3739,165400.0
2011-03-22 14:50:00,26.41,26.43,26.39,26.41,306000.0,20.3739,20.3893,20.3584,20.3739,306000.0
2011-03-22 15:00:00,26.41,26.42,26.39,26.42,132200.0,20.3739,20.3816,20.3584,20.3816,132200.0
2011-03-22 15:10:00,26.41,26.44,26.41,26.43,190300.0,20.3739,20.397,20.3739,20.3893,190300.0
2011-03-22 15:20:00,26.43,26.44,26.43,26.44,158800.0,20.3893,20.397,20.3893,20.397,158800.0
2011-03-22 15:30:00,26.43,26.47,26.43,26.46,311900.0,20.3893,20.4201,20.3893,20.4124,311900.0
2011-03-22 15:40:00,26.47,26.52,26.46,26.49,735200.0,20.4201,20.4587,20.4124,20.4356,735200.0
2011-03-22 15:50:00,26.48,26.49,26.45,26.45,424100.0,20.4279,20.4356,20.4047,20.4047,424100.0
2011-03-23 09:30:00,26.38,26.5,26.34,26.5,313900.0,20.3507,20.4433,20.3199,20.4433,313900.0
2011-03-23 09:40:00,26.5,26.51,26.37,26.41,253200.0,20.4433,20.451,20.343,20.3739,253200.0
2011-03-23 09:50:00,26.42,26.45,26.36,26.44,419800.0,20.3816,20.4047,20.3353,20.397,419800.0
2011-03-23 10:00:00,26.43,26.43,26.29,26.39,485900.0,20.3893,20.3893,20.2813,20.3584,485900.0
2011-03-23 10:10:00,26.39,26.39,26.3,26.38,338100.0,20.3584,20.3584,20.289,20.3507,338100.0
2011-03-23 10:20:00,26.37,26.4,26.33,26.35,230600.0,20.343,20.3661,20.3121,20.3276,230600.0
2011-03-23 10:30:00,26.35,26.38,26.31,26.36,309800.0,20.3276,20.3507,20.2967,20.3353,309800.0
2011-03-23 10:40:00,26.35,26.35,26.29,26.33,394200.0,20.3276,20.3276,20.2813,20.3121,394200.0
2011-03-23 10:50:00,26.34,26.37,26.32,26.36,166600.0,20.3199,20.343,20.3044,20.3353,166600.0
2011-03-23 11:00:00,26.36,26.46,26.34,26.46,252400.0,20.3353,20.4124,20.3199,20.4124,252400.0
2011-03-23 11:10:00,26.46,26.48,26.44,26.46,180600.0,20.4124,20.4279,20.397,20.4124,180600.0
2011-03-23 11:20:00,26.46,26.53,26.44,26.52,386700.0,20.4124,20.4664,20.397,20.4587,386700.0
2011-03-23 11:30:00,26.52,26.62,26.52,26.53,293400.0,20.4587,20.5359,20.4587,20.4664,293400.0
2011-03-23 11:40:00,26.53,26.61,26.53,26.59,262300.0,20.4664,20.5281,20.4664,20.5127,262300.0
2011-03-23 11:50:00,26.6,26.61,26.57,26.6,165500.0,20.5204,20.5281,20.4973,20.5204,165500.0
2011-03-23 12:00:00,26.6,26.65,26.6,26.63,356800.0,20.5204,20.559,20.5204,20.5436,356800.0
2011-03-23 12:10:00,26.63,26.64,26.61,26.64,82000.0,20.5436,20.5513,20.5281,20.5513,82000.0
2011-03-23 12:20:00,26.63,26.77,26.63,26.74,582600.0,20.5436,20.6516,20.5436,20.6284,582600.0
2011-03-23 12:30:00,26.73,26.75,26.63,26.64,191600.0,20.6207,20.6361,20.5436,20.5513,191600.0
2011-03-23 12:40:00,26.64,26.7,26.64,26.67,161000.0,20.5513,20.5976,20.5513,20.5744,161000.0
2011-03-23 12:50:00,26.67,26.73,26.67,26.72,131200.0,20.5744,20.6207,20.5744,20.613,131200.0
2011-03-23 13:00:00,26.73,26.76,26.7,26.76,261100.0,20.6207,20.6439,20.5976,20.6439,261100.0
2011-03-23 13:10:00,26.75,26.81,26.75,26.77,251000.0,20.6361,20.6824,20.6361,20.6516,251000.0
2011-03-23 13:20:00,26.77,26.78,26.74,26.76,92100.0,20.6516,20.6593,20.6284,20.6439,92100.0
2011-03-23 13:30:00,26.76,26.81,26.75,26.8,252100.0,20.6439,20.6824,20.6361,20.6747,252100.0
2011-03-23 13:40:00,26.81,26.85,26.8,26.84,206600.0,20.6824,20.7133,20.6747,20.7056,206600.0
2011-03-23 13:50:00,26.83,26.9,26.83,26.88,213900.0,20.6979,20.7519,20.6979,20.7364,213900.0
2011-03-23 14:00:00,26.88,26.89,26.85,26.88,125700.0,20.7364,20.7442,20.7133,20.7364,125700.0
2011-03-23 14:10:00,26.88,26.88,26.84,26.84,254400.0,20.7364,20.7364,20.7056,20.7056,254400.0
2011-03-23 14:20:00,26.84,26.85,26.82,26.83,188300.0,20.7056,20.7133,20.6902,20.6979,188300.0
2011-03-23 14:30:00,26.82,26.83,26.75,26.78,258700.0,20.6902,20.6979,20.6361,20.6593,258700.0
2011-03-23 14:40:00,26.77,26.8,26.77,26.8,218100.0,20.6516,20.6747,20.6516,20.6747,218100.0
2011-03-23 14:50:00,26.8,26.88,26.8,26.81,389500.0,20.6747,20.7364,20.6747,20.6824,389500.0
2011-03-23 15:00:00,26.82,26.83,26.79,26.83,182000.0,20.6902,20.6979,20.667,20.6979,182000.0
2011-03-23 15:10:00,26.83,26.92,26.82,26.91,366400.0,20.6979,20.7673,20.6902,20.7596,366400.0
2011-03-23 15:20:00,26.91,26.96,26.9,26.96,885600.0,20.7596,20.7982,20.7519,20.7982,885600.0
2011-03-23 15:30:00,26.96,26.98,26.93,26.94,530100.0,20.7982,20.8136,20.775,20.7827,530100.0
2011-03-23 15:40:00,26.95,26.99,26.94,26.98,530100.0,20.7904,20.8213,20.7827,20.8136,530100.0
2011-03-23 15:50:00,26.99,26.99,26.93,26.96,1026000.0,20.8213,20.8213,20.775,20.7982,1026000.0
2011-03-24 09:30:00,27.06,27.21,27.0,27.12,1215700.0,20.8753,20.991,20.829,20.9216,1215700.0
2011-03-24 09:40:00,27.11,27.15,27.04,27.08,451400.0,20.9139,20.9447,20.8599,20.8907,451400.0
2011-03-24 09:50:00,27.09,27.09,26.92,26.93,479300.0,20.8984,20.8984,20.7673,20.775,479300.0
2011-03-24 10:00:00,26.93,27.06,26.88,26.89,510300.0,20.775,20.8753,20.7364,20.7442,510300.0
2011-03-24 10:10:00,26.89,26.98,26.84,26.95,279900.0,20.7442,20.8136,20.7056,20.7904,279900.0
2011-03-24 10:20:00,26.95,27.0,26.91,27.0,331300.0,20.7904,20.829,20.7596,20.829,331300.0
2011-03-24 10:30:00,27.01,27.1,27.0,27.05,318300.0,20.8367,20.9062,20.829,20.8676,318300.0
2011-03-24 10:40:00,27.04,27.08,27.03,27.06,262000.0,20.8599,20.8907,20.8522,20.8753,262000.0
2011-03-24 10:50:00,27.07,27.12,27.06,27.1,302600.0,20.883,20.9216,20.8753,20.9062,302600.0
2011-03-24 11:00:00,27.09,27.15,27.09,27.11,297600.0,20.8984,20.9447,20.8984,20.9139,297600.0
2011-03-24 11:10:00,27.11,27.15,27.09,27.1,201400.0,20.9139,20.9447,20.8984,20.9062,201400.0
2011-03-24 11:20:00,27.09,27.12,27.09,27.1,173000.0,20.8984,20.9216,20.8984,20.9062,173000.0
2011-03-24 11:30:00,27.09,27.11,27.09,27.11,134800.0,20.8984,20.9139,20.8984,20.9139,134800.0
2011-03-24 11:40:00,27.11,27.12,27.08,27.11,230700.0,20.9139,20.9216,20.8907,20.9139,230700.0
2011-03-24 11:50:00,27.11,27.16,27.11,27.14,189100.0,20.9139,20.9524,20.9139,20.937,189100.0
2011-03-24 12:00:00,27.13,27.24,27.13,27.24,202700.0,20.9293,21.0142,20.9293,21.0142,202700.0
2011-03-24 12:10:00,27.24,27.33,27.23,27.31,209500.0,21.0142,21.0836,21.0064,21.0682,209500.0
2011-03-24 12:20:00,27.32,27.36,27.27,27.33,319100.0,21.0759,21.1067,21.0373,21.0836,319100.0
2011-03-24 12:30:00,27.33,27.33,27.26,27.33,245500.0,21.0836,21.0836,21.0296,21.0836,245500.0
2011-03-24 12:40:00,27.34,27.34,27.27,27.27,125700.0,21.0913,21.0913,21.0373,21.0373,125700.0
2011-03-24 12:50:00,27.27,27.29,27.17,27.2,215800.0,21.0373,21.0527,20.9602,20.9833,215800.0
2011-03-24 13:00:00,27.2,27.27,27.19,27.23,121400.0,20.9833,21.0373,20.9756,21.0064,121400.0
2011-03-24 13:10:00,27.23,27.26,27.23,27.24,109600.0,21.0064,21.0296,21.0064,21.0142,109600.0
2011-03-24 13:20:00,27.24,27.25,27.24,27.24,108700.0,21.0142,21.0219,21.0142,21.0142,108700.0
2011-03-24 13:30:00,27.23,27.24,27.2,27.21,179100.0,21.0064,21.0142,20.9833,20.991,179100.0
2011-03-24 13:40:00,27.21,27.25,27.19,27.22,173000.0,20.991,21.0219,20.9756,20.9987,173000.0
2011-03-24 13:50:00,27.21,27.24,27.17,27.23,127300.0,20.991,21.0142,20.9602,21.0064,127300.0
2011-03-24 14:00:00,27.23,27.28,27.22,27.28,159100.0,21.0064,21.045,20.9987,21.045,159100.0
2011-03-24 14:10:00,27.27,27.29,27.23,27.25,184200.0,21.0373,21.0527,21.0064,21.0219,184200.0
2011-03-24 14:20:00,27.25,27.26,27.2,27.21,167800.0,21.0219,21.0296,20.9833,20.991,167800.0
2011-03-24 14:30:00,27.21,27.3,27.21,27.3,699800.0,20.991,21.0604,20.991,21.0604,699800.0
2011-03-24 14:40:00,27.3,27.35,27.27,27.27,354000.0,21.0604,21.099,21.0373,21.0373,354000.0
2011-03-24 14:50:00,27.27,27.32,27.27,27.31,193300.0,21.0373,21.0759,21.0373,21.0682,193300.0
2011-03-24 15:00:00,27.31,27.37,27.31,27.36,244100.0,21.0682,21.1144,21.0682,21.1067,244100.0
2011-03-24 15:10:00,27.37,27.4,27.36,27.39,224400.0,21.1144,21.1376,21.1067,21.1299,224400.0
2011-03-24 15:20:00,27.39,27.42,27.35,27.39,292900.0,21.1299,21.153,21.099,21.1299,292900.0
2011-03-24 15:30:00,27.39,27.39,27.33,27.33,354800.0,21.1299,21.1299,21.0836,21.0836,354800.0
2011-03-24 15:40:00,27.34,27.34,27.26,27.29,493700.0,21.0913,21.0913,21.0296,21.0527,493700.0
2011-03-24 15:50:00,27.29,27.29,27.21,27.28,807000.0,21.0527,21.0527,20.991,21.045,807000.0
2011-03-25 09:30:00,27.18,27.38,27.18,27.26,344200.0,20.9679,21.1222,20.9679,21.0296,344200.0
2011-03-25 09:40:00,27.26,27.38,27.25,27.32,348000.0,21.0296,21.1222,21.0219,21.0759,348000.0
2011-03-25 09:50:00,27.32,27.36,27.27,27.36,228000.0,21.0759,21.1067,21.0373,21.1067,228000.0
2011-03-25 10:00:00,27.36,27.45,27.34,27.36,877000.0,21.1067,21.1762,21.0913,21.1067,877000.0
2011-03-25 10:10:00,27.36,27.4,27.33,27.36,734400.0,21.1067,21.1376,21.0836,21.1067,734400.0
2011-03-25 10:20:00,27.36,27.36,27.31,27.33,239000.0,21.1067,21.1067,21.0682,21.0836,239000.0
2011-03-25 10:30:00,27.33,27.4,27.29,27.3,286300.0,21.0836,21.1376,21.0527,21.0604,286300.0
2011-03-25 10:40:00,27.31,27.36,27.3,27.35,280200.0,21.0682,21.1067,21.0604,21.099,280200.0
2011-03-25 10:50:00,27.34,27.35,27.3,27.3,210700.0,21.0913,21.099,21.0604,21.0604,210700.0
2011-03-25 11:00:00,27.3,27.35,27.3,27.32,176200.0,21.0604,21.099,21.0604,21.0759,176200.0
2011-03-25 11:10:00,27.32,27.32,27.23,27.23,289400.0,21.0759,21.0759,21.0064,21.0064,289400.0
2011-03-25 11:20:00,27.23,27.26,27.21,27.25,124800.0,21.0064,21.0296,20.991,21.0219,124800.0
2011-03-25 11:30:00,27.25,27.29,27.25,27.27,181100.0,21.0219,21.0527,21.0219,21.0373,181100.0
2011-03-25 11:40:00,27.27,27.3,27.27,27.3,162000.0,21.0373,21.0604,21.0373,21.0604,162000.0
2011-03-25 11:50:00,27.29,27.35,27.29,27.34,121800.0,21.0527,21.099,21.0527,21.0913,121800.0
2011-03-25 12:00:00,27.35,27.35,27.3,27.32,162200.0,21.099,21.099,21.0604,21.0759,162200.0
2011-03-25 12:10:00,27.32,27.4,27.31,27.39,196500.0,21.0759,21.1376,21.0682,21.1299,196500.0
2011-03-25 12:20:00,27.4,27.42,27.37,27.41,143100.0,21.1376,21.153,21.1144,21.1453,143100.0
2011-03-25 12:30:00,27.41,27.42,27.36,27.37,141300.0,21.1453,21.153,21.1067,21.1144,141300.0
2011-03-25 12:40:00,27.37,27.38,27.34,27.35,86000.0,21.1144,21.1222,21.0913,21.099,86000.0
2011-03-25 12:50:00,27.35,27.37,27.34,27.34,113900.0,21.099,21.1144,21.0913,21.0913,113900.0
2011-03-25 13:00:00,27.35,27.35,27.32,27.33,89700.0,21.099,21.099,21.0759,21.0836,89700.0
2011-03-25 13:10:00,27.32,27.33,27.27,27.29,98500.0,21.0759,21.0836,21.0373,21.0527,98500.0
2011-03-25 13:20:00,27.29,27.3,27.27,27.29,132400.0,21.0527,21.0604,21.0373,21.0527,132400.0
2011-03-25 13:30:00,27.28,27.29,27.26,27.27,126800.0,21.045,21.0527,21.0296,21.0373,126800.0
2011-03-25 13:40:00,27.26,27.3,27.26,27.28,157100.0,21.0296,21.0604,21.0296,21.045,157100.0
2011-03-25 13:50:00,27.28,27.29,27.21,27.21,132000.0,21.045,21.0527,20.991,20.991,132000.0
2011-03-25 14:00:00,27.22,27.23,27.15,27.15,196900.0,20.9987,21.0064,20.9447,20.9447,196900.0
2011-03-25 14:10:00,27.15,27.2,27.15,27.16,155000.0,20.9447,20.9833,20.9447,20.9524,155000.0
2011-03-25 14:20:00,27.17,27.17,27.14,27.14,127400.0,20.9602,20.9602,20.937,20.937,127400.0
2011-03-25 14:30:00,27.14,27.17,27.1,27.16,121000.0,20.937,20.9602,20.9062,20.9524,121000.0
2011-03-25 14:40:00,27.16,27.21,27.16,27.2,119000.0,20.9524,20.991,20.9524,20.9833,119000.0
2011-03-25 14:50:00,27.2,27.26,27.19,27.24,501500.0,20.9833,21.0296,20.9756,21.0142,501500.0
2011-03-25 15:00:00,27.24,27.27,27.23,27.23,168500.0,21.0142,21.0373,21.0064,21.0064,168500.0
2011-03-25 15:10:00,27.23,27.28,27.22,27.28,259900.0,21.0064,21.045,20.9987,21.045,259900.0
2011-03-25 15:20:00,27.28,27.29,27.24,27.24,198200.0,21.045,21.0527,21.0142,21.0142,198200.0
2011-03-25 15:30:00,27.24,27.29,27.24,27.29,197600.0,21.0142,21.0527,21.0142,21.0527,197600.0
2011-03-25 15:40:00,27.29,27.31,27.22,27.24,416400.0,21.0527,21.0682,20.9987,21.0142,416400.0
2011-03-25 15:50:00,27.23,27.24,27.17,27.2,350700.0,21.0064,21.0142,20.9602,20.9833,350700.0
2011-03-28 09:30:00,27.18,27.21,27.03,27.09,384700.0,20.9679,20.991,20.8522,20.8984,384700.0
2011-03-28 09:40:00,27.1,27.12,27.03,27.09,131200.0,20.9062,20.9216,20.8522,20.8984,131200.0
2011-03-28 09:50:00,27.08,27.13,27.02,27.08,180300.0,20.8907,20.9293,20.8444,20.8907,180300.0
2011-03-28 10:00:00,27.08,27.09,26.98,27.07,260000.0,20.8907,20.8984,20.8136,20.883,260000.0
2011-03-28 10:10:00,27.07,27.17,27.03,27.13,147900.0,20.883,20.9602,20.8522,20.9293,147900.0
2011-03-28 10:20:00,27.13,27.2,27.09,27.09,137900.0,20.9293,20.9833,20.8984,20.8984,137900.0
2011-03-28 10:30:00,27.09,27.13,27.05,27.12,211500.0,20.8984,20.9293,20.8676,20.9216,211500.0
2011-03-28 10:40:00,27.11,27.16,27.08,27.08,126700.0,20.9139,20.9524,20.8907,20.8907,126700.0
2011-03-28 10:50:00,27.09,27.09,26.95,26.98,126600.0,20.8984,20.8984,20.7904,20.8136,126600.0
2011-03-28 11:00:00,26.98,26.99,26.87,26.88,240000.0,20.8136,20.8213,20.7287,20.7364,240000.0
2011-03-28 11:10:00,26.89,26.9,26.82,26.83,132100.0,20.7442,20.7519,20.6902,20.6979,132100.0
2011-03-28 11:20:00,26.83,26.96,26.83,26.95,152900.0,20.6979,20.7982,20.6979,20.7904,152900.0
2011-03-28 11:30:00,26.94,26.95,26.84,26.9,82900.0,20.7827,20.7904,20.7056,20.7519,82900.0
2011-03-28 11:40:00,26.9,26.9,26.84,26.9,163400.0,20.7519,20.7519,20.7056,20.7519,163400.0
2011-03-28 11:50:00,26.9,27.0,26.9,26.99,168700.0,20.7519,20.829,20.7519,20.8213,168700.0
2011-03-28 12:00:00,26.98,27.03,26.98,26.99,282800.0,20.8136,20.8522,20.8136,20.8213,282800.0
2011-03-28 12:10:00,26.98,26.99,26.94,26.96,70700.0,20.8136,20.8213,20.7827,20.7982,70700.0
2011-03-28 12:20:00,26.97,26.97,26.96,26.96,29700.0,20.8059,20.8059,20.7982,20.7982,29700.0
2011-03-28 12:30:00,26.96,26.98,26.94,26.96,135400.0,20.7982,20.8136,20.7827,20.7982,135400.0
2011-03-28 12:40:00,26.97,26.97,26.94,26.95,99100.0,20.8059,20.8059,20.7827,20.7904,99100.0
2011-03-28 12:50:00,26.95,26.95,26.9,26.9,97300.0,20.7904,20.7904,20.7519,20.7519,97300.0
2011-03-28 13:00:00,26.91,26.91,26.85,26.86,222000.0,20.7596,20.7596,20.7133,20.721,222000.0
2011-03-28 13:10:00,26.86,26.86,26.84,26.85,126800.0,20.721,20.721,20.7056,20.7133,126800.0
2011-03-28 13:20:00,26.85,26.85,26.69,26.71,519700.0,20.7133,20.7133,20.5899,20.6053,519700.0
2011-03-28 13:30:00,26.71,26.77,26.71,26.74,199000.0,20.6053,20.6516,20.6053,20.6284,199000.0
2011-03-28 13:40:00,26.73,26.74,26.67,26.67,270800.0,20.6207,20.6284,20.5744,20.5744,270800.0
2011-03-28 13:50:00,26.68,26.68,26.62,26.64,295500.0,20.5821,20.5821,20.5359,20.5513,295500.0
2011-03-28 14:00:00,26.65,26.73,26.65,26.7,224600.0,20.559,20.6207,20.559,20.5976,224600.0
2011-03-28 14:10:00,26.7,26.71,26.68,26.69,100800.0,20.5976,20.6053,20.5821,20.5899,100800.0
2011-03-28 14:20:00,26.68,26.72,26.67,26.72,239800.0,20.5821,20.613,20.5744,20.613,239800.0
2011-03-28 14:30:00,26.71,26.83,26.71,26.83,148900.0,20.6053,20.6979,20.6053,20.6979,148900.0
2011-03-28 14:40:00,26.83,26.87,26.76,26.76,162000.0,20.6979,20.7287,20.6439,20.6439,162000.0
2011-03-28 14:50:00,26.77,26.85,26.74,26.82,259400.0,20.6516,20.7133,20.6284,20.6902,259400.0
2011-03-28 15:00:00,26.82,26.85,26.81,26.85,169600.0,20.6902,20.7133,20.6824,20.7133,169600.0
2011-03-28 15:10:00,26.85,26.85,26.83,26.84,72600.0,20.7133,20.7133,20.6979,20.7056,72600.0
2011-03-28 15:20:00,26.83,26.86,26.82,26.84,218100.0,20.6979,20.721,20.6902,20.7056,218100.0
2011-03-28 15:30:00,26.84,26.85,26.79,26.82,287700.0,20.7056,20.7133,20.667,20.6902,287700.0
2011-03-28 15:40:00,26.82,26.82,26.69,26.7,678300.0,20.6902,20.6902,20.5899,20.5976,678300.0
2011-03-28 15:50:00,26.71,26.74,26.68,26.74,731500.0,20.6053,20.6284,20.5821,20.6284,731500.0
2011-03-29 09:30:00,26.8,26.98,26.74,26.82,450300.0,20.6747,20.8136,20.6284,20.6902,450300.0
2011-03-29 09:40:00,26.83,26.86,26.73,26.83,213200.0,20.6979,20.721,20.6207,20.6979,213200.0
2011-03-29 09:50:00,26.83,26.94,26.83,26.89,177500.0,20.6979,20.7827,20.6979,20.7442,177500.0
2011-03-29 10:00:00,26.89,26.91,26.84,26.9,170500.0,20.7442,20.7596,20.7056,20.7519,170500.0
2011-03-29 10:10:00,26.9,26.91,26.8,26.83,195800.0,20.7519,20.7596,20.6747,20.6979,195800.0
2011-03-29 10:20:00,26.83,26.86,26.8,26.83,133800.0,20.6979,20.721,20.6747,20.6979,133800.0
2011-03-29 10:30:00,26.83,26.86,26.82,26.83,86400.0,20.6979,20.721,20.6902,20.6979,86400.0
2011-03-29 10:40:00,26.83,26.87,26.82,26.84,106700.0,20.6979,20.7287,20.6902,20.7056,106700.0
2011-03-29 10:50:00,26.83,26.85,26.79,26.84,90600.0,20.6979,20.7133,20.667,20.7056,90600.0
2011-03-29 11:00:00,26.84,26.85,26.82,26.85,106600.0,20.7056,20.7133,20.6902,20.7133,106600.0
2011-03-29 11:10:00,26.85,26.86,26.83,26.85,57800.0,20.7133,20.721,20.6979,20.7133,57800.0
2011-03-29 11:20:00,26.85,26.87,26.8,26.85,332600.0,20.7133,20.7287,20.6747,20.7133,332600.0
2011-03-29 11:30:00,26.85,26.87,26.83,26.84,139700.0,20.7133,20.7287,20.6979,20.7056,139700.0
2011-03-29 11:40:00,26.84,26.84,26.77,26.77,78300.0,20.7056,20.7056,20.6516,20.6516,78300.0
2011-03-29 11:50:00,26.78,26.82,26.77,26.8,142600.0,20.6593,20.6902,20.6516,20.6747,142600.0
2011-03-29 12:00:00,26.81,26.85,26.81,26.84,53300.0,20.6824,20.7133,20.6824,20.7056,53300.0
2011-03-29 12:10:00,26.83,26.85,26.83,26.85,20800.0,20.6979,20.7133,20.6979,20.7133,20800.0
2011-03-29 12:20:00,26.85,26.85,26.8,26.81,70400.0,20.7133,20.7133,20.6747,20.6824,70400.0
2011-03-29 12:30:00,26.8,26.83,26.79,26.8,119600.0,20.6747,20.6979,20.667,20.6747,119600.0
2011-03-29 12:40:00,26.81,26.81,26.78,26.81,42800.0,20.6824,20.6824,20.6593,20.6824,42800.0
2011-03-29 12:50:00,26.81,26.83,26.79,26.81,77200.0,20.6824,20.6979,20.667,20.6824,77200.0
2011-03-29 13:00:00,26.8,26.82,26.79,26.8,104200.0,20.6747,20.6902,20.667,20.6747,104200.0
2011-03-29 13:10:00,26.8,26.85,26.8,26.84,99800.0,20.6747,20.7133,20.6747,20.7056,99800.0
2011-03-29 13:20:00,26.85,26.91,26.84,26.89,299100.0,20.7133,20.7596,20.7056,20.7442,299100.0
2011-03-29 13:30:00,26.88,26.92,26.86,26.88,225600.0,20.7364,20.7673,20.721,20.7364,225600.0
2011-03-29 13:40:00,26.88,26.93,26.87,26.9,192500.0,20.7364,20.775,20.7287,20.7519,192500.0
2011-03-29 13:50:00,26.9,26.9,26.87,26.87,73600.0,20.7519,20.7519,20.7287,20.7287,73600.0
2011-03-29 14:00:00,26.88,26.98,26.86,26.96,400000.0,20.7364,20.8136,20.721,20.7982,400000.0
2011-03-29 14:10:00,26.96,26.98,26.92,26.96,195300.0,20.7982,20.8136,20.7673,20.7982,195300.0
2011-03-29 14:20:00,26.96,26.96,26.93,26.95,149300.0,20.7982,20.7982,20.775,20.7904,149300.0
2011-03-29 14:30:00,26.95,26.97,26.94,26.97,160900.0,20.7904,20.8059,20.7827,20.8059,160900.0
2011-03-29 14:40:00,26.96,26.98,26.94,26.96,210700.0,20.7982,20.8136,20.7827,20.7982,210700.0
2011-03-29 14:50:00,26.95,26.96,26.94,26.95,170300.0,20.7904,20.7982,20.7827,20.7904,170300.0
2011-03-29 15:00:00,26.96,26.98,26.88,26.91,715000.0,20.7982,20.8136,20.7364,20.7596,715000.0
2011-03-29 15:10:00,26.91,26.96,26.9,26.92,173100.0,20.7596,20.7982,20.7519,20.7673,173100.0
2011-03-29 15:20:00,26.93,26.96,26.91,26.93,396000.0,20.775,20.7982,20.7596,20.775,396000.0
2011-03-29 15:30:00,26.93,26.95,26.9,26.95,445400.0,20.775,20.7904,20.7519,20.7904,445400.0
2011-03-29 15:40:00,26.95,26.95,26.86,26.89,483300.0,20.7904,20.7904,20.721,20.7442,483300.0
2011-03-29 15:50:00,26.89,26.92,26.87,26.92,542100.0,20.7442,20.7673,20.7287,20.7673,542100.0
2011-03-30 09:30:00,27.04,27.08,26.96,27.0,260300.0,20.8599,20.8907,20.7982,20.829,260300.0
2011-03-30 09:40:00,27.0,27.0,26.84,26.87,180700.0,20.829,20.829,20.7056,20.7287,180700.0
2011-03-30 09:50:00,26.87,26.89,26.81,26.88,300000.0,20.7287,20.7442,20.6824,20.7364,300000.0
2011-03-30 10:00:00,26.88,26.9,26.85,26.87,117000.0,20.7364,20.7519,20.7133,20.7287,117000.0
2011-03-30 10:10:00,26.87,26.89,26.83,26.85,115600.0,20.7287,20.7442,20.6979,20.7133,115600.0
2011-03-30 10:20:00,26.84,26.93,26.84,26.9,112300.0,20.7056,20.775,20.7056,20.7519,112300.0
2011-03-30 10:30:00,26.91,27.03,26.91,26.99,144300.0,20.7596,20.8522,20.7596,20.8213,144300.0
2011-03-30 10:40:00,27.0,27.1,26.99,27.08,161200.0,20.829,20.9062,20.8213,20.8907,161200.0
2011-03-30 10:50:00,27.07,27.13,27.07,27.08,98200.0,20.883,20.9293,20.883,20.8907,98200.0
2011-03-30 11:00:00,27.09,27.09,26.96,27.0,124600.0,20.8984,20.8984,20.7982,20.829,124600.0
2011-03-30 11:10:00,27.0,27.04,26.99,27.04,38500.0,20.829,20.8599,20.8213,20.8599,38500.0
2011-03-30 11:20:00,27.04,27.04,26.92,26.92,94300.0,20.8599,20.8599,20.7673,20.7673,94300.0
2011-03-30 11:30:00,26.92,27.0,26.92,26.98,68900.0,20.7673,20.829,20.7673,20.8136,68900.0
2011-03-30 11:40:00,26.98,27.02,26.95,26.95,76300.0,20.8136,20.8444,20.7904,20.7904,76300.0
2011-03-30 11:50:00,26.96,26.97,26.94,26.95,45800.0,20.7982,20.8059,20.7827,20.7904,45800.0
2011-03-30 12:00:00,26.95,26.97,26.92,26.94,89600.0,20.7904,20.8059,20.7673,20.7827,89600.0
2011-03-30 12:10:00,26.94,26.99,26.93,26.99,72400.0,20.7827,20.8213,20.775,20.8213,72400.0
2011-03-30 12:20:00,26.98,27.04,26.98,26.99,98900.0,20.8136,20.8599,20.8136,20.8213,98900.0
2011-03-30 12:30:00,27.0,27.0,26.98,27.0,47300.0,20.829,20.829,20.8136,20.829,47300.0
2011-03-30 12:40:00,27.0,27.01,26.99,27.01,45900.0,20.829,20.8367,20.8213,20.8367,45900.0
2011-03-30 12:50:00,27.01,27.07,27.01,27.07,61000.0,20.8367,20.883,20.8367,20.883,61000.0
2011-03-30 13:00:00,27.07,27.1,27.06,27.09,75900.0,20.883,20.9062,20.8753,20.8984,75900.0
2011-03-30 13:10:00,27.08,27.09,27.03,27.03,91600.0,20.8907,20.8984,20.8522,20.8522,91600.0
2011-03-30 13:20:00,27.03,27.04,27.0,27.04,146000.0,20.8522,20.8599,20.829,20.8599,146000.0
2011-03-30 13:30:00,27.04,27.07,27.03,27.05,90700.0,20.8599,20.883,20.8522,20.8676,90700.0
2011-03-30 13:40:00,27.04,27.06,27.04,27.06,51100.0,20.8599,20.8753,20.8599,20.8753,51100.0
2011-03-30 13:50:00,27.06,27.06,27.02,27.05,95300.0,20.8753,20.8753,20.8444,20.8676,95300.0
2011-03-30 14:00:00,27.05,27.09,27.04,27.07,113200.0,20.8676,20.8984,20.8599,20.883,113200.0
2011-03-30 14:10:00,27.06,27.07,27.04,27.05,58200.0,20.8753,20.883,20.8599,20.8676,58200.0
2011-03-30 14:20:00,27.05,27.09,27.05,27.09,43200.0,20.8676,20.8984,20.8676,20.8984,43200.0
2011-03-30 14:30:00,27.08,27.09,27.04,27.08,97300.0,20.8907,20.8984,20.8599,20.8907,97300.0
2011-03-30 14:40:00,27.07,27.08,27.01,27.01,105900.0,20.883,20.8907,20.8367,20.8367,105900.0
2011-03-30 14:50:00,27.01,27.05,27.0,27.04,52800.0,20.8367,20.8676,20.829,20.8599,52800.0
2011-03-30 15:00:00,27.03,27.05,27.01,27.01,116000.0,20.8522,20.8676,20.8367,20.8367,116000.0
2011-03-30 15:10:00,27.01,27.05,27.0,27.05,99600.0,20.8367,20.8676,20.829,20.8676,99600.0
2011-03-30 15:20:00,27.04,27.05,26.99,27.0,259000.0,20.8599,20.8676,20.8213,20.829,259000.0
2011-03-30 15:30:00,27.0,27.01,26.98,26.99,262600.0,20.829,20.8367,20.8136,20.8213,262600.0
2011-03-30 15:40:00,26.98,27.0,26.94,26.94,176300.0,20.8136,20.829,20.7827,20.7827,176300.0
2011-03-30 15:50:00,26.95,27.0,26.95,26.98,427500.0,20.7904,20.829,20.7904,20.8136,427500.0
2011-03-31 09:30:00,26.88,26.9,26.61,26.62,429400.0,20.7364,20.7519,20.5281,20.5359,429400.0
2011-03-31 09:40:00,26.63,26.63,26.4,26.4,539600.0,20.5436,20.5436,20.3661,20.3661,539600.0
2011-03-31 09:50:00,26.4,26.5,26.4,26.46,406100.0,20.3661,20.4433,20.3661,20.4124,406100.0
2011-03-31 10:00:00,26.46,26.5,26.37,26.42,200500.0,20.4124,20.4433,20.343,20.3816,200500.0
2011-03-31 10:10:00,26.42,26.44,26.35,26.35,265600.0,20.3816,20.397,20.3276,20.3276,265600.0
2011-03-31 10:20:00,26.35,26.44,26.35,26.4,387000.0,20.3276,20.397,20.3276,20.3661,387000.0
2011-03-31 10:30:00,26.41,26.48,26.4,26.42,298300.0,20.3739,20.4279,20.3661,20.3816,298300.0
2011-03-31 10:40:00,26.42,26.43,26.33,26.33,316500.0,20.3816,20.3893,20.3121,20.3121,316500.0
2011-03-31 10:50:00,26.33,26.35,26.26,26.35,300800.0,20.3121,20.3276,20.2581,20.3276,300800.0
2011-03-31 11:00:00,26.35,26.38,26.34,26.35,601000.0,20.3276,20.3507,20.3199,20.3276,601000.0
2011-03-31 11:10:00,26.36,26.41,26.35,26.4,257100.0,20.3353,20.3739,20.3276,20.3661,257100.0
2011-03-31 11:20:00,26.4,26.46,26.4,26.44,237900.0,20.3661,20.4124,20.3661,20.397,237900.0
2011-03-31 11:30:00,26.44,26.51,26.43,26.51,647200.0,20.397,20.451,20.3893,20.451,647200.0
2011-03-31 11:40:00,26.5,26.51,26.42,26.44,268200.0,20.4433,20.451,20.3816,20.397,268200.0
2011-03-31 11:50:00,26.45,26.46,26.39,26.45,262300.0,20.4047,20.4124,20.3584,20.4047,262300.0
2011-03-31 12:00:00,26.45,26.48,26.44,26.44,173600.0,20.4047,20.4279,20.397,20.397,173600.0
2011-03-31 12:10:00,26.44,26.47,26.43,26.47,125600.0,20.397,20.4201,20.3893,20.4201,125600.0
2011-03-31 12:20:00,26.46,26.48,26.44,26.45,89800.0,20.4124,20.4279,20.397,20.4047,89800.0
2011-03-31 12:30:00,26.45,26.46,26.43,26.46,112600.0,20.4047,20.4124,20.3893,20.4124,112600.0
2011-03-31 12:40:00,26.46,26.47,26.42,26.46,287400.0,20.4124,20.4201,20.3816,20.4124,287400.0
2011-03-31 12:50:00,26.47,26.47,26.45,26.46,102000.0,20.4201,20.4201,20.4047,20.4124,102000.0
2011-03-31 13:00:00,26.46,26.48,26.45,26.45,120000.0,20.4124,20.4279,20.4047,20.4047,120000.0
2011-03-31 13:10:00,26.45,26.49,26.45,26.49,162200.0,20.4047,20.4356,20.4047,20.4356,162200.0
2011-03-31 13:20:00,26.48,26.52,26.47,26.52,134000.0,20.4279,20.4587,20.4201,20.4587,134000.0
2011-03-31 13:30:00,26.52,26.52,26.45,26.46,461600.0,20.4587,20.4587,20.4047,20.4124,461600.0
2011-03-31 13:40:00,26.46,26.48,26.46,26.46,87800.0,20.4124,20.4279,20.4124,20.4124,87800.0
2011-03-31 13:50:00,26.46,26.47,26.45,26.46,59300.0,20.4124,20.4201,20.4047,20.4124,59300.0
2011-03-31 14:00:00,26.46,26.46,26.42,26.45,135600.0,20.4124,20.4124,20.3816,20.4047,135600.0
2011-03-31 14:10:00,26.45,26.47,26.42,26.45,169100.0,20.4047,20.4201,20.3816,20.4047,169100.0
2011-03-31 14:20:00,26.45,26.49,26.44,26.46,171200.0,20.4047,20.4356,20.397,20.4124,171200.0
2011-03-31 14:30:00,26.47,26.5,26.45,26.5,103700.0,20.4201,20.4433,20.4047,20.4433,103700.0
2011-03-31 14:40:00,26.5,26.53,26.49,26.5,150000.0,20.4433,20.4664,20.4356,20.4433,150000.0
2011-03-31 14:50:00,26.51,26.53,26.47,26.5,232700.0,20.451,20.4664,20.4201,20.4433,232700.0
2011-03-31 15:00:00,26.52,26.56,26.5,26.55,222400.0,20.4587,20.4896,20.4433,20.4819,222400.0
2011-03-31 15:10:00,26.55,26.56,26.52,26.55,227800.0,20.4819,20.4896,20.4587,20.4819,227800.0
2011-03-31 15:20:00,26.55,26.56,26.49,26.5,290000.0,20.4819,20.4896,20.4356,20.4433,290000.0
2011-03-31 15:30:00,26.49,26.56,26.48,26.56,465400.0,20.4356,20.4896,20.4279,20.4896,465400.0
2011-03-31 15:40:00,26.55,26.56,26.45,26.48,421900.0,20.4819,20.4896,20.4047,20.4279,421900.0
2011-03-31 15:50:00,26.49,26.49,26.43,26.44,1501400.0,20.4356,20.4356,20.3893,20.397,1501400.0
2011-04-01 09:30:00,26.47,26.58,26.43,26.57,379400.0,20.4201,20.505,20.3893,20.4973,379400.0
2011-04-01 09:40:00,26.58,26.62,26.44,26.44,356200.0,20.505,20.5359,20.397,20.397,356200.0
2011-04-01 09:50:00,26.44,26.54,26.4,26.53,216800.0,20.397,20.4741,20.3661,20.4664,216800.0
2011-04-01 10:00:00,26.52,26.69,26.49,26.68,248000.0,20.4587,20.5899,20.4356,20.5821,248000.0
2011-04-01 10:10:00,26.69,26.72,26.69,26.7,225800.0,20.5899,20.613,20.5899,20.5976,225800.0
2011-04-01 10:20:00,26.7,26.78,26.69,26.73,358200.0,20.5976,20.6593,20.5899,20.6207,358200.0
2011-04-01 10:30:00,26.74,26.74,26.69,26.7,296900.0,20.6284,20.6284,20.5899,20.5976,296900.0
2011-04-01 10:40:00,26.71,26.72,26.67,26.71,176100.0,20.6053,20.613,20.5744,20.6053,176100.0
2011-04-01 10:50:00,26.7,26.77,26.7,26.77,311000.0,20.5976,20.6516,20.5976,20.6516,311000.0
2011-04-01 11:00:00,26.77,26.78,26.75,26.76,201500.0,20.6516,20.6593,20.6361,20.6439,201500.0
2011-04-01 11:10:00,26.76,26.78,26.71,26.75,185600.0,20.6439,20.6593,20.6053,20.6361,185600.0
2011-04-01 11:20:00,26.76,26.8,26.75,26.79,76600.0,20.6439,20.6747,20.6361,20.667,76600.0
2011-04-01 11:30:00,26.8,26.84,26.79,26.81,82600.0,20.6747,20.7056,20.667,20.6824,82600.0
2011-04-01 11:40:00,26.82,26.82,26.77,26.79,88200.0,20.6902,20.6902,20.6516,20.667,88200.0
2011-04-01 11:50:00,26.8,26.82,26.73,26.77,187100.0,20.6747,20.6902,20.6207,20.6516,187100.0
2011-04-01 12:00:00,26.77,26.81,26.76,26.81,54500.0,20.6516,20.6824,20.6439,20.6824,54500.0
2011-04-01 12:10:00,26.81,26.81,26.75,26.76,68400.0,20.6824,20.6824,20.6361,20.6439,68400.0
2011-04-01 12:20:00,26.76,26.79,26.76,26.76,62000.0,20.6439,20.667,20.6439,20.6439,62000.0
2011-04-01 12:30:00,26.76,26.76,26.72,26.72,49000.0,20.6439,20.6439,20.613,20.613,49000.0
2011-04-01 12:40:00,26.72,26.73,26.67,26.69,117200.0,20.613,20.6207,20.5744,20.5899,117200.0
2011-04-01 12:50:00,26.7,26.73,26.69,26.73,126700.0,20.5976,20.6207,20.5899,20.6207,126700.0
2011-04-01 13:00:00,26.73,26.76,26.73,26.76,109300.0,20.6207,20.6439,20.6207,20.6439,109300.0
2011-04-01 13:10:00,26.76,26.77,26.74,26.76,75500.0,20.6439,20.6516,20.6284,20.6439,75500.0
2011-04-01 13:20:00,26.76,26.76,26.75,26.75,23300.0,20.6439,20.6439,20.6361,20.6361,23300.0
2011-04-01 13:30:00,26.76,26.76,26.75,26.75,51400.0,20.6439,20.6439,20.6361,20.6361,51400.0
2011-04-01 13:40:00,26.75,26.76,26.72,26.72,66100.0,20.6361,20.6439,20.613,20.613,66100.0
2011-04-01 13:50:00,26.73,26.74,26.71,26.71,93700.0,20.6207,20.6284,20.6053,20.6053,93700.0
2011-04-01 14:00:00,26.72,26.72,26.68,26.69,90500.0,20.613,20.613,20.5821,20.5899,90500.0
2011-04-01 14:10:00,26.69,26.71,26.67,26.69,169700.0,20.5899,20.6053,20.5744,20.5899,169700.0
2011-04-01 14:20:00,26.7,26.74,26.68,26.72,360200.0,20.5976,20.6284,20.5821,20.613,360200.0
2011-04-01 14:30:00,26.73,26.74,26.71,26.74,156500.0,20.6207,20.6284,20.6053,20.6284,156500.0
2011-04-01 14:40:00,26.74,26.74,26.66,26.66,168500.0,20.6284,20.6284,20.5667,20.5667,168500.0
2011-04-01 14:50:00,26.66,26.7,26.66,26.7,218900.0,20.5667,20.5976,20.5667,20.5976,218900.0
2011-04-01 15:00:00,26.7,26.7,26.62,26.62,231300.0,20.5976,20.5976,20.5359,20.5359,231300.0
2011-04-01 15:10:00,26.63,26.65,26.58,26.59,355300.0,20.5436,20.559,20.505,20.5127,355300.0
2011-04-01 15:20:00,26.59,26.64,26.59,26.63,266300.0,20.5127,20.5513,20.5127,20.5436,266300.0
2011-04-01 15:30:00,26.64,26.67,26.63,26.64,201600.0,20.5513,20.5744,20.5436,20.5513,201600.0
2011-04-01 15:40:00,26.65,26.74,26.64,26.72,318500.0,20.559,20.6284,20.5513,20.613,318500.0
2011-04-01 15:50:00,26.73,26.75,26.71,26.74,865900.0,20.6207,20.6361,20.6053,20.6284,865900.0
2011-04-04 09:30:00,26.7,26.98,26.69,26.85,352800.0,20.5976,20.8136,20.5899,20.7133,352800.0
2011-04-04 09:40:00,26.84,26.89,26.69,26.78,220400.0,20.7056,20.7442,20.5899,20.6593,220400.0
2011-04-04 09:50:00,26.77,26.78,26.67,26.73,159800.0,20.6516,20.6593,20.5744,20.6207,159800.0
2011-04-04 10:00:00,26.74,26.74,26.65,26.65,118300.0,20.6284,20.6284,20.559,20.559,118300.0
2011-04-04 10:10:00,26.65,26.75,26.65,26.74,194500.0,20.559,20.6361,20.559,20.6284,194500.0
2011-04-04 10:20:00,26.74,26.83,26.69,26.69,412700.0,20.6284,20.6979,20.5899,20.5899,412700.0
2011-04-04 10:30:00,26.69,26.7,26.65,26.66,68800.0,20.5899,20.5976,20.559,20.5667,68800.0
2011-04-04 10:40:00,26.65,26.69,26.65,26.67,97300.0,20.559,20.5899,20.559,20.5744,97300.0
2011-04-04 10:50:00,26.68,26.7,26.66,26.68,64400.0,20.5821,20.5976,20.5667,20.5821,64400.0
2011-04-04 11:00:00,26.67,26.71,26.66,26.67,130900.0,20.5744,20.6053,20.5667,20.5744,130900.0
2011-04-04 11:10:00,26.67,26.68,26.61,26.62,143400.0,20.5744,20.5821,20.5281,20.5359,143400.0
2011-04-04 11:20:00,26.62,26.66,26.61,26.66,63100.0,20.5359,20.5667,20.5281,20.5667,63100.0
2011-04-04 11:30:00,26.66,26.66,26.61,26.62,106600.0,20.5667,20.5667,20.5281,20.5359,106600.0
2011-04-04 11:40:00,26.61,26.63,26.57,26.63,152400.0,20.5281,20.5436,20.4973,20.5436,152400.0
2011-04-04 11:50:00,26.63,26.66,26.6,26.65,98700.0,20.5436,20.5667,20.5204,20.559,98700.0
2011-04-04 12:00:00,26.64,26.65,26.58,26.6,113400.0,20.5513,20.559,20.505,20.5204,113400.0
2011-04-04 12:10:00,26.6,26.64,26.6,26.61,65200.0,20.5204,20.5513,20.5204,20.5281,65200.0
2011-04-04 12:20:00,26.61,26.62,26.59,26.6,28200.0,20.5281,20.5359,20.5127,20.5204,28200.0
2011-04-04 12:30:00,26.59,26.61,26.59,26.61,75600.0,20.5127,20.5281,20.5127,20.5281,75600.0
2011-04-04 12:40:00,26.6,26.61,26.51,26.54,184700.0,20.5204,20.5281,20.451,20.4741,184700.0
2011-04-04 12:50:00,26.54,26.54,26.49,26.53,83300.0,20.4741,20.4741,20.4356,20.4664,83300.0
2011-04-04 13:00:00,26.54,26.55,26.53,26.55,45900.0,20.4741,20.4819,20.4664,20.4819,45900.0
2011-04-04 13:10:00,26.55,26.58,26.52,26.55,138800.0,20.4819,20.505,20.4587,20.4819,138800.0
2011-04-04 13:20:00,26.55,26.58,26.54,26.58,38100.0,20.4819,20.505,20.4741,20.505,38100.0
2011-04-04 13:30:00,26.57,26.58,26.52,26.53,75100.0,20.4973,20.505,20.4587,20.4664,75100.0
2011-04-04 13:40:00,26.52,26.55,26.5,26.55,116300.0,20.4587,20.4819,20.4433,20.4819,116300.0
2011-04-04 13:50:00,26.55,26.56,26.53,26.54,160600.0,20.4819,20.4896,20.4664,20.4741,160600.0
2011-04-04 14:00:00,26.54,26.58,26.53,26.53,172000.0,20.4741,20.505,20.4664,20.4664,172000.0
2011-04-04 14:10:00,26.54,26.54,26.51,26.52,244800.0,20.4741,20.4741,20.451,20.4587,244800.0
2011-04-04 14:20:00,26.52,26.52,26.47,26.48,435200.0,20.4587,20.4587,20.4201,20.4279,435200.0
2011-04-04 14:30:00,26.48,26.51,26.46,26.48,301800.0,20.4279,20.451,20.4124,20.4279,301800.0
2011-04-04 14:40:00,26.47,26.5,26.46,26.48,86500.0,20.4201,20.4433,20.4124,20.4279,86500.0
2011-04-04 14:50:00,26.48,26.49,26.46,26.48,157600.0,20.4279,20.4356,20.4124,20.4279,157600.0
2011-04-04 15:00:00,26.47,26.49,26.41,26.43,375300.0,20.4201,20.4356,20.3739,20.3893,375300.0
2011-04-04 15:10:00,26.42,26.47,26.42,26.43,208200.0,20.3816,20.4201,20.3816,20.3893,208200.0
2011-04-04 15:20:00,26.43,26.47,26.41,26.46,211700.0,20.3893,20.4201,20.3739,20.4124,211700.0
2011-04-04 15:30:00,26.46,26.53,26.45,26.53,296400.0,20.4124,20.4664,20.4047,20.4664,296400.0
2011-04-04 15:40:00,26.54,26.59,26.53,26.55,252600.0,20.4741,20.5127,20.4664,20.4819,252600.0
2011-04-04 15:50:00,26.55,26.6,26.54,26.58,459900.0,20.4819,20.5204,20.4741,20.505,459900.0
2011-04-05 09:30:00,26.7,26.77,26.55,26.66,570800.0,20.5976,20.6516,20.4819,20.5667,570800.0
2011-04-05 09:40:00,26.66,26.73,26.65,26.72,261100.0,20.5667,20.6207,20.559,20.613,261100.0
2011-04-05 09:50:00,26.71,26.73,26.64,26.68,199900.0,20.6053,20.6207,20.5513,20.5821,199900.0
2011-04-05 10:00:00,26.68,26.69,26.61,26.67,393700.0,20.5821,20.5899,20.5281,20.5744,393700.0
2011-04-05 10:10:00,26.67,26.92,26.66,26.91,496600.0,20.5744,20.7673,20.5667,20.7596,496600.0
2011-04-05 10:20:00,26.92,26.95,26.87,26.92,312700.0,20.7673,20.7904,20.7287,20.7673,312700.0
2011-04-05 10:30:00,26.92,26.97,26.89,26.95,416800.0,20.7673,20.8059,20.7442,20.7904,416800.0
2011-04-05 10:40:00,26.95,26.97,26.88,26.91,270400.0,20.7904,20.8059,20.7364,20.7596,270400.0
2011-04-05 10:50:00,26.91,26.92,26.88,26.91,106100.0,20.7596,20.7673,20.7364,20.7596,106100.0
2011-04-05 11:00:00,26.91,26.92,26.88,26.9,127300.0,20.7596,20.7673,20.7364,20.7519,127300.0
2011-04-05 11:10:00,26.89,26.92,26.85,26.92,185800.0,20.7442,20.7673,20.7133,20.7673,185800.0
2011-04-05 11:20:00,26.92,26.92,26.83,26.85,204500.0,20.7673,20.7673,20.6979,20.7133,204500.0
2011-04-05 11:30:00,26.85,26.85,26.76,26.78,203500.0,20.7133,20.7133,20.6439,20.6593,203500.0
2011-04-05 11:40:00,26.78,26.81,26.73,26.73,223100.0,20.6593,20.6824,20.6207,20.6207,223100.0
2011-04-05 11:50:00,26.73,26.8,26.68,26.78,213100.0,20.6207,20.6747,20.5821,20.6593,213100.0
2011-04-05 12:00:00,26.77,26.81,26.76,26.81,99300.0,20.6516,20.6824,20.6439,20.6824,99300.0
2011-04-05 12:10:00,26.81,26.86,26.8,26.84,110500.0,20.6824,20.721,20.6747,20.7056,110500.0
2011-04-05 12:20:00,26.85,26.87,26.83,26.84,203600.0,20.7133,20.7287,20.6979,20.7056,203600.0
2011-04-05 12:30:00,26.84,26.86,26.81,26.83,85900.0,20.7056,20.721,20.6824,20.6979,85900.0
2011-04-05 12:40:00,26.83,26.89,26.83,26.88,204800.0,20.6979,20.7442,20.6979,20.7364,204800.0
2011-04-05 12:50:00,26.89,26.94,26.86,26.86,183800.0,20.7442,20.7827,20.721,20.721,183800.0
2011-04-05 13:00:00,26.86,26.91,26.85,26.9,192600.0,20.721,20.7596,20.7133,20.7519,192600.0
2011-04-05 13:10:00,26.9,26.91,26.88,26.91,92300.0,20.7519,20.7596,20.7364,20.7596,92300.0
2011-04-05 13:20:00,26.91,26.94,26.86,26.86,169700.0,20.7596,20.7827,20.721,20.721,169700.0
2011-04-05 13:30:00,26.86,26.87,26.79,26.79,88300.0,20.721,20.7287,20.667,20.667,88300.0
2011-04-05 13:40:00,26.79,26.85,26.79,26.83,104500.0,20.667,20.7133,20.667,20.6979,104500.0
2011-04-05 13:50:00,26.83,26.89,26.83,26.88,86700.0,20.6979,20.7442,20.6979,20.7364,86700.0
2011-04-05 14:00:00,26.88,26.91,26.83,26.83,156900.0,20.7364,20.7596,20.6979,20.6979,156900.0
2011-04-05 14:10:00,26.83,26.84,26.82,26.83,99600.0,20.6979,20.7056,20.6902,20.6979,99600.0
2011-04-05 14:20:00,26.83,26.96,26.83,26.94,218400.0,20.6979,20.7982,20.6979,20.7827,218400.0
2011-04-05 14:30:00,26.94,26.97,26.91,26.91,217200.0,20.7827,20.8059,20.7596,20.7596,217200.0
2011-04-05 14:40:00,26.91,26.92,26.85,26.85,303600.0,20.7596,20.7673,20.7133,20.7133,303600.0
2011-04-05 14:50:00,26.85,26.88,26.83,26.87,206300.0,20.7133,20.7364,20.6979,20.7287,206300.0
2011-04-05 15:00:00,26.87,26.87,26.78,26.79,359800.0,20.7287,20.7287,20.6593,20.667,359800.0
2011-04-05 15:10:00,26.8,26.83,26.78,26.82,202600.0,20.6747,20.6979,20.6593,20.6902,202600.0
2011-04-05 15:20:00,26.81,26.82,26.79,26.81,130600.0,20.6824,20.6902,20.667,20.6824,130600.0
2011-04-05 15:30:00,26.8,26.83,26.76,26.81,325100.0,20.6747,20.6979,20.6439,20.6824,325100.0
2011-04-05 15:40:00,26.81,26.82,26.75,26.79,358200.0,20.6824,20.6902,20.6361,20.667,358200.0
2011-04-05 15:50:00,26.79,26.8,26.75,26.79,456200.0,20.667,20.6747,20.6361,20.667,456200.0
2011-04-06 09:30:00,26.84,26.92,26.75,26.92,293300.0,20.7056,20.7673,20.6361,20.7673,293300.0
2011-04-06 09:40:00,26.92,26.97,26.87,26.89,102900.0,20.7673,20.8059,20.7287,20.7442,102900.0
2011-04-06 09:50:00,26.89,26.89,26.75,26.78,159200.0,20.7442,20.7442,20.6361,20.6593,159200.0
2011-04-06 10:00:00,26.77,26.79,26.68,26.69,142200.0,20.6516,20.667,20.5821,20.5899,142200.0
2011-04-06 10:10:00,26.68,26.7,26.55,26.62,279500.0,20.5821,20.5976,20.4819,20.5359,279500.0
2011-04-06 10:20:00,26.62,26.63,26.52,26.58,181200.0,20.5359,20.5436,20.4587,20.505,181200.0
2011-04-06 10:30:00,26.59,26.65,26.57,26.61,182300.0,20.5127,20.559,20.4973,20.5281,182300.0
2011-04-06 10:40:00,26.61,26.66,26.6,26.63,101300.0,20.5281,20.5667,20.5204,20.5436,101300.0
2011-04-06 10:50:00,26.63,26.75,26.63,26.75,151100.0,20.5436,20.6361,20.5436,20.6361,151100.0
2011-04-06 11:00:00,26.75,26.76,26.58,26.59,202700.0,20.6361,20.6439,20.505,20.5127,202700.0
2011-04-06 11:10:00,26.58,26.59,26.55,26.55,187100.0,20.505,20.5127,20.4819,20.4819,187100.0
2011-04-06 11:20:00,26.55,26.66,26.54,26.66,413300.0,20.4819,20.5667,20.4741,20.5667,413300.0
2011-04-06 11:30:00,26.66,26.71,26.63,26.65,197600.0,20.5667,20.6053,20.5436,20.559,197600.0
2011-04-06 11:40:00,26.66,26.71,26.63,26.7,75600.0,20.5667,20.6053,20.5436,20.5976,75600.0
2011-04-06 11:50:00,26.71,26.71,26.66,26.67,112200.0,20.6053,20.6053,20.5667,20.5744,112200.0
2011-04-06 12:00:00,26.66,26.75,26.65,26.71,131100.0,20.5667,20.6361,20.559,20.6053,131100.0
2011-04-06 12:10:00,26.72,26.76,26.71,26.73,101700.0,20.613,20.6439,20.6053,20.6207,101700.0
2011-04-06 12:20:00,26.73,26.77,26.7,26.7,125100.0,20.6207,20.6516,20.5976,20.5976,125100.0
2011-04-06 12:30:00,26.71,26.72,26.68,26.7,62200.0,20.6053,20.613,20.5821,20.5976,62200.0
2011-04-06 12:40:00,26.7,26.71,26.67,26.67,73300.0,20.5976,20.6053,20.5744,20.5744,73300.0
2011-04-06 12:50:00,26.67,26.7,26.64,26.7,181900.0,20.5744,20.5976,20.5513,20.5976,181900.0
2011-04-06 13:00:00,26.7,26.73,26.69,26.73,67600.0,20.5976,20.6207,20.5899,20.6207,67600.0
2011-04-06 13:10:00,26.73,26.74,26.69,26.7,119600.0,20.6207,20.6284,20.5899,20.5976,119600.0
2011-04-06 13:20:00,26.7,26.73,26.67,26.71,314200.0,20.5976,20.6207,20.5744,20.6053,314200.0
2011-04-06 13:30:00,26.72,26.72,26.66,26.69,171500.0,20.613,20.613,20.5667,20.5899,171500.0
2011-04-06 13:40:00,26.69,26.71,26.66,26.68,157700.0,20.5899,20.6053,20.5667,20.5821,157700.0
2011-04-06 13:50:00,26.68,26.71,26.68,26.71,58000.0,20.5821,20.6053,20.5821,20.6053,58000.0
2011-04-06 14:00:00,26.7,26.75,26.7,26.74,98200.0,20.5976,20.6361,20.5976,20.6284,98200.0
2011-04-06 14:10:00,26.74,26.76,26.7,26.74,111900.0,20.6284,20.6439,20.5976,20.6284,111900.0
2011-04-06 14:20:00,26.74,26.75,26.71,26.71,58600.0,20.6284,20.6361,20.6053,20.6053,58600.0
2011-04-06 14:30:00,26.71,26.75,26.71,26.74,157000.0,20.6053,20.6361,20.6053,20.6284,157000.0
2011-04-06 14:40:00,26.74,26.74,26.68,26.7,681100.0,20.6284,20.6284,20.5821,20.5976,681100.0
2011-04-06 14:50:00,26.7,26.73,26.69,26.7,379600.0,20.5976,20.6207,20.5899,20.5976,379600.0
2011-04-06 15:00:00,26.7,26.72,26.69,26.7,119900.0,20.5976,20.613,20.5899,20.5976,119900.0
2011-04-06 15:10:00,26.71,26.75,26.68,26.7,232700.0,20.6053,20.6361,20.5821,20.5976,232700.0
2011-04-06 15:20:00,26.7,26.72,26.69,26.7,146300.0,20.5976,20.613,20.5899,20.5976,146300.0
2011-04-06 15:30:00,26.7,26.75,26.69,26.75,113200.0,20.5976,20.6361,20.5899,20.6361,113200.0
2011-04-06 15:40:00,26.74,26.76,26.71,26.74,360800.0,20.6284,20.6439,20.6053,20.6284,360800.0
2011-04-06 15:50:00,26.74,26.74,26.67,26.68,444900.0,20.6284,20.6284,20.5744,20.5821,444900.0
2011-04-07 09:30:00,26.58,26.8,26.58,26.75,485200.0,20.505,20.6747,20.505,20.6361,485200.0
2011-04-07 09:40:00,26.74,26.82,26.69,26.81,479200.0,20.6284,20.6902,20.5899,20.6824,479200.0
2011-04-07 09:50:00,26.81,26.81,26.7,26.79,627600.0,20.6824,20.6824,20.5976,20.667,627600.0
2011-04-07 10:00:00,26.79,26.79,26.63,26.65,206000.0,20.667,20.667,20.5436,20.559,206000.0
2011-04-07 10:10:00,26.65,26.65,26.62,26.63,336300.0,20.559,20.559,20.5359,20.5436,336300.0
2011-04-07 10:20:00,26.62,26.62,26.58,26.59,272000.0,20.5359,20.5359,20.505,20.5127,272000.0
2011-04-07 10:30:00,26.59,26.6,26.48,26.52,528600.0,20.5127,20.5204,20.4279,20.4587,528600.0
2011-04-07 10:40:00,26.52,26.62,26.43,26.62,419700.0,20.4587,20.5359,20.3893,20.5359,419700.0
2011-04-07 10:50:00,26.61,26.67,26.58,26.61,262900.0,20.5281,20.5744,20.505,20.5281,262900.0
2011-04-07 11:00:00,26.62,26.71,26.59,26.67,272700.0,20.5359,20.6053,20.5127,20.5744,272700.0
2011-04-07 11:10:00,26.66,26.67,26.58,26.59,194600.0,20.5667,20.5744,20.505,20.5127,194600.0
2011-04-07 11:20:00,26.59,26.62,26.55,26.61,262300.0,20.5127,20.5359,20.4819,20.5281,262300.0
2011-04-07 11:30:00,26.61,26.64,26.55,26.64,268300.0,20.5281,20.5513,20.4819,20.5513,268300.0
2011-04-07 11:40:00,26.64,26.66,26.63,26.66,214300.0,20.5513,20.5667,20.5436,20.5667,214300.0
2011-04-07 11:50:00,26.65,26.8,26.65,26.79,267700.0,20.559,20.6747,20.559,20.667,267700.0
2011-04-07 12:00:00,26.8,26.8,26.76,26.77,90900.0,20.6747,20.6747,20.6439,20.6516,90900.0
2011-04-07 12:10:00,26.78,26.79,26.76,26.78,128500.0,20.6593,20.667,20.6439,20.6593,128500.0
2011-04-07 12:20:00,26.78,26.8,26.74,26.79,417000.0,20.6593,20.6747,20.6284,20.667,417000.0
2011-04-07 12:30:00,26.79,26.87,26.78,26.86,396900.0,20.667,20.7287,20.6593,20.721,396900.0
2011-04-07 12:40:00,26.86,26.88,26.79,26.79,193600.0,20.721,20.7364,20.667,20.667,193600.0
2011-04-07 12:50:00,26.8,26.8,26.77,26.77,294800.0,20.6747,20.6747,20.6516,20.6516,294800.0
2011-04-07 13:00:00,26.77,26.8,26.72,26.73,149800.0,20.6516,20.6747,20.613,20.6207,149800.0
2011-04-07 13:10:00,26.73,26.73,26.65,26.66,152000.0,20.6207,20.6207,20.559,20.5667,152000.0
2011-04-07 13:20:00,26.66,26.66,26.62,26.62,160500.0,20.5667,20.5667,20.5359,20.5359,160500.0
2011-04-07 13:30:00,26.62,26.62,26.49,26.5,333600.0,20.5359,20.5359,20.4356,20.4433,333600.0
2011-04-07 13:40:00,26.5,26.5,26.42,26.44,371300.0,20.4433,20.4433,20.3816,20.397,371300.0
2011-04-07 13:50:00,26.44,26.49,26.43,26.43,252600.0,20.397,20.4356,20.3893,20.3893,252600.0
2011-04-07 14:00:00,26.44,26.53,26.44,26.52,221700.0,20.397,20.4664,20.397,20.4587,221700.0
2011-04-07 14:10:00,26.52,26.56,26.5,26.55,112400.0,20.4587,20.4896,20.4433,20.4819,112400.0
2011-04-07 14:20:00,26.56,26.56,26.48,26.48,132600.0,20.4896,20.4896,20.4279,20.4279,132600.0
2011-04-07 14:30:00,26.48,26.57,26.48,26.55,188000.0,20.4279,20.4973,20.4279,20.4819,188000.0
2011-04-07 14:40:00,26.55,26.55,26.53,26.54,125100.0,20.4819,20.4819,20.4664,20.4741,125100.0
2011-04-07 14:50:00,26.54,26.59,26.53,26.57,172100.0,20.4741,20.5127,20.4664,20.4973,172100.0
2011-04-07 15:00:00,26.57,26.57,26.55,26.56,57200.0,20.4973,20.4973,20.4819,20.4896,57200.0
2011-04-07 15:10:00,26.56,26.64,26.55,26.63,169700.0,20.4896,20.5513,20.4819,20.5436,169700.0
2011-04-07 15:20:00,26.63,26.65,26.56,26.58,205900.0,20.5436,20.559,20.4896,20.505,205900.0
2011-04-07 15:30:00,26.57,26.63,26.57,26.62,247300.0,20.4973,20.5436,20.4973,20.5359,247300.0
2011-04-07 15:40:00,26.62,26.64,26.6,26.63,470900.0,20.5359,20.5513,20.5204,20.5436,470900.0
2011-04-07 15:50:00,26.62,26.63,26.57,26.59,673900.0,20.5359,20.5436,20.4973,20.5127,673900.0
2011-04-08 09:30:00,26.77,26.81,26.6,26.6,265000.0,20.6516,20.6824,20.5204,20.5204,265000.0
2011-04-08 09:40:00,26.6,26.73,26.59,26.69,216200.0,20.5204,20.6207,20.5127,20.5899,216200.0
2011-04-08 09:50:00,26.69,26.78,26.68,26.78,140400.0,20.5899,20.6593,20.5821,20.6593,140400.0
2011-04-08 10:00:00,26.78,26.83,26.72,26.73,598800.0,20.6593,20.6979,20.613,20.6207,598800.0
2011-04-08 10:10:00,26.73,26.82,26.73,26.78,270400.0,20.6207,20.6902,20.6207,20.6593,270400.0
2011-04-08 10:20:00,26.78,26.81,26.75,26.79,695400.0,20.6593,20.6824,20.6361,20.667,695400.0
2011-04-08 10:30:00,26.8,26.83,26.75,26.81,285100.0,20.6747,20.6979,20.6361,20.6824,285100.0
2011-04-08 10:40:00,26.81,26.82,26.77,26.79,324000.0,20.6824,20.6902,20.6516,20.667,324000.0
2011-04-08 10:50:00,26.78,26.81,26.76,26.78,173200.0,20.6593,20.6824,20.6439,20.6593,173200.0
2011-04-08 11:00:00,26.78,26.82,26.74,26.8,277400.0,20.6593,20.6902,20.6284,20.6747,277400.0
2011-04-08 11:10:00,26.8,26.81,26.75,26.8,75700.0,20.6747,20.6824,20.6361,20.6747,75700.0
2011-04-08 11:20:00,26.8,26.84,26.78,26.81,141200.0,20.6747,20.7056,20.6593,20.6824,141200.0
2011-04-08 11:30:00,26.81,26.85,26.8,26.84,55600.0,20.6824,20.7133,20.6747,20.7056,55600.0
2011-04-08 11:40:00,26.84,26.88,26.84,26.86,100400.0,20.7056,20.7364,20.7056,20.721,100400.0
2011-04-08 11:50:00,26.87,26.88,26.85,26.86,51200.0,20.7287,20.7364,20.7133,20.721,51200.0
2011-04-08 12:00:00,26.86,26.91,26.85,26.91,172900.0,20.721,20.7596,20.7133,20.7596,172900.0
2011-04-08 12:10:00,26.91,26.92,26.9,26.92,170200.0,20.7596,20.7673,20.7519,20.7673,170200.0
2011-04-08 12:20:00,26.92,26.93,26.88,26.92,210400.0,20.7673,20.775,20.7364,20.7673,210400.0
2011-04-08 12:30:00,26.91,26.94,26.9,26.93,132900.0,20.7596,20.7827,20.7519,20.775,132900.0
2011-04-08 12:40:00,26.92,26.93,26.9,26.91,109400.0,20.7673,20.775,20.7519,20.7596,109400.0
2011-04-08 12:50:00,26.91,26.93,26.82,26.83,350200.0,20.7596,20.775,20.6902,20.6979,350200.0
2011-04-08 13:00:00,26.83,26.84,26.77,26.8,130600.0,20.6979,20.7056,20.6516,20.6747,130600.0
2011-04-08 13:10:00,26.8,26.8,26.77,26.78,155800.0,20.6747,20.6747,20.6516,20.6593,155800.0
2011-04-08 13:20:00,26.79,26.81,26.78,26.8,89200.0,20.667,20.6824,20.6593,20.6747,89200.0
2011-04-08 13:30:00,26.8,26.84,26.78,26.82,327200.0,20.6747,20.7056,20.6593,20.6902,327200.0
2011-04-08 13:40:00,26.82,26.84,26.8,26.83,113500.0,20.6902,20.7056,20.6747,20.6979,113500.0
2011-04-08 13:50:00,26.84,26.91,26.83,26.91,211900.0,20.7056,20.7596,20.6979,20.7596,211900.0
2011-04-08 14:00:00,26.9,26.94,26.9,26.94,198500.0,20.7519,20.7827,20.7519,20.7827,198500.0
2011-04-08 14:10:00,26.94,26.94,26.85,26.87,132300.0,20.7827,20.7827,20.7133,20.7287,132300.0
2011-04-08 14:20:00,26.88,26.88,26.82,26.83,105800.0,20.7364,20.7364,20.6902,20.6979,105800.0
2011-04-08 14:30:00,26.83,26.85,26.78,26.85,195600.0,20.6979,20.7133,20.6593,20.7133,195600.0
2011-04-08 14:40:00,26.85,26.85,26.75,26.76,111900.0,20.7133,20.7133,20.6361,20.6439,111900.0
2011-04-08 14:50:00,26.76,26.8,26.69,26.69,466900.0,20.6439,20.6747,20.5899,20.5899,466900.0
2011-04-08 15:00:00,26.69,26.78,26.68,26.78,299600.0,20.5899,20.6593,20.5821,20.6593,299600.0
2011-04-08 15:10:00,26.78,26.78,26.67,26.7,262700.0,20.6593,20.6593,20.5744,20.5976,262700.0
2011-04-08 15:20:00,26.7,26.72,26.61,26.7,268600.0,20.5976,20.613,20.5281,20.5976,268600.0
2011-04-08 15:30:00,26.7,26.72,26.68,26.69,211100.0,20.5976,20.613,20.5821,20.5899,211100.0
2011-04-08 15:40:00,26.7,26.78,26.68,26.78,430600.0,20.5976,20.6593,20.5821,20.6593,430600.0
2011-04-08 15:50:00,26.77,26.82,26.75,26.81,809000.0,20.6516,20.6902,20.6361,20.6824,809000.0
2011-04-11 09:30:00,26.78,27.09,26.78,26.91,631400.0,20.6593,20.8984,20.6593,20.7596,631400.0
2011-04-11 09:40:00,26.92,26.97,26.86,26.96,182600.0,20.7673,20.8059,20.721,20.7982,182600.0
2011-04-11 09:50:00,26.97,27.0,26.94,26.95,519100.0,20.8059,20.829,20.7827,20.7904,519100.0
2011-04-11 10:00:00,26.95,27.01,26.86,26.86,391400.0,20.7904,20.8367,20.721,20.721,391400.0
2011-04-11 10:10:00,26.86,26.93,26.82,26.87,156300.0,20.721,20.775,20.6902,20.7287,156300.0
2011-04-11 10:20:00,26.86,26.92,26.86,26.89,264700.0,20.721,20.7673,20.721,20.7442,264700.0
2011-04-11 10:30:00,26.9,26.97,26.87,26.97,91900.0,20.7519,20.8059,20.7287,20.8059,91900.0
2011-04-11 10:40:00,26.96,27.02,26.95,27.0,219000.0,20.7982,20.8444,20.7904,20.829,219000.0
2011-04-11 10:50:00,26.99,27.0,26.94,26.96,158100.0,20.8213,20.829,20.7827,20.7982,158100.0
2011-04-11 11:00:00,26.96,27.0,26.94,26.96,177300.0,20.7982,20.829,20.7827,20.7982,177300.0
2011-04-11 11:10:00,26.96,27.0,26.96,26.99,97800.0,20.7982,20.829,20.7982,20.8213,97800.0
2011-04-11 11:20:00,26.99,26.99,26.93,26.93,89100.0,20.8213,20.8213,20.775,20.775,89100.0
2011-04-11 11:30:00,26.93,26.94,26.89,26.91,164600.0,20.775,20.7827,20.7442,20.7596,164600.0
2011-04-11 11:40:00,26.91,26.96,26.91,26.93,105800.0,20.7596,20.7982,20.7596,20.775,105800.0
2011-04-11 11:50:00,26.92,26.97,26.83,26.83,193700.0,20.7673,20.8059,20.6979,20.6979,193700.0
2011-04-11 12:00:00,26.84,26.85,26.79,26.82,193900.0,20.7056,20.7133,20.667,20.6902,193900.0
2011-04-11 12:10:00,26.82,26.83,26.78,26.79,74800.0,20.6902,20.6979,20.6593,20.667,74800.0
2011-04-11 12:20:00,26.79,26.83,26.79,26.82,54000.0,20.667,20.6979,20.667,20.6902,54000.0
2011-04-11 12:30:00,26.81,26.82,26.74,26.76,79500.0,20.6824,20.6902,20.6284,20.6439,79500.0
2011-04-11 12:40:00,26.76,26.76,26.68,26.7,211800.0,20.6439,20.6439,20.5821,20.5976,211800.0
2011-04-11 12:50:00,26.69,26.71,26.66,26.68,122600.0,20.5899,20.6053,20.5667,20.5821,122600.0
2011-04-11 13:00:00,26.69,26.77,26.66,26.76,224900.0,20.5899,20.6516,20.5667,20.6439,224900.0
2011-04-11 13:10:00,26.77,26.78,26.75,26.78,141500.0,20.6516,20.6593,20.6361,20.6593,141500.0
2011-04-11 13:20:00,26.77,26.83,26.77,26.82,123200.0,20.6516,20.6979,20.6516,20.6902,123200.0
2011-04-11 13:30:00,26.82,26.82,26.79,26.79,95900.0,20.6902,20.6902,20.667,20.667,95900.0
2011-04-11 13:40:00,26.8,26.84,26.78,26.78,120500.0,20.6747,20.7056,20.6593,20.6593,120500.0
2011-04-11 13:50:00,26.77,26.85,26.76,26.85,217300.0,20.6516,20.7133,20.6439,20.7133,217300.0
2011-04-11 14:00:00,26.85,26.86,26.81,26.85,103700.0,20.7133,20.721,20.6824,20.7133,103700.0
2011-04-11 14:10:00,26.86,26.87,26.8,26.85,80400.0,20.721,20.7287,20.6747,20.7133,80400.0
2011-04-11 14:20:00,26.85,26.86,26.82,26.86,47900.0,20.7133,20.721,20.6902,20.721,47900.0
2011-04-11 14:30:00,26.86,26.86,26.78,26.8,151800.0,20.721,20.721,20.6593,20.6747,151800.0
2011-04-11 14:40:00,26.8,26.8,26.74,26.79,401100.0,20.6747,20.6747,20.6284,20.667,401100.0
2011-04-11 14:50:00,26.79,26.8,26.72,26.75,116500.0,20.667,20.6747,20.613,20.6361,116500.0
2011-04-11 15:00:00,26.75,26.76,26.69,26.74,100300.0,20.6361,20.6439,20.5899,20.6284,100300.0
2011-04-11 15:10:00,26.74,26.74,26.68,26.72,159000.0,20.6284,20.6284,20.5821,20.613,159000.0
2011-04-11 15:20:00,26.72,26.77,26.71,26.73,97100.0,20.613,20.6516,20.6053,20.6207,97100.0
2011-04-11 15:30:00,26.73,26.76,26.73,26.75,145300.0,20.6207,20.6439,20.6207,20.6361,145300.0
2011-04-11 15:40:00,26.75,26.79,26.74,26.79,238800.0,20.6361,20.667,20.6284,20.667,238800.0
2011-04-11 15:50:00,26.79,26.81,26.7,26.75,1008200.0,20.667,20.6824,20.5976,20.6361,1008200.0
2011-04-12 09:30:00,26.65,26.95,26.59,26.94,387100.0,20.559,20.7904,20.5127,20.7827,387100.0
2011-04-12 09:40:00,26.93,26.99,26.83,26.92,358900.0,20.775,20.8213,20.6979,20.7673,358900.0
2011-04-12 09:50:00,26.92,26.93,26.79,26.88,369900.0,20.7673,20.775,20.667,20.7364,369900.0
2011-04-12 10:00:00,26.88,27.05,26.87,27.02,728800.0,20.7364,20.8676,20.7287,20.8444,728800.0
2011-04-12 10:10:00,27.02,27.1,27.01,27.05,433100.0,20.8444,20.9062,20.8367,20.8676,433100.0
2011-04-12 10:20:00,27.04,27.17,27.0,27.15,374900.0,20.8599,20.9602,20.829,20.9447,374900.0
2011-04-12 10:30:00,27.16,27.2,27.0,27.06,432700.0,20.9524,20.9833,20.829,20.8753,432700.0
2011-04-12 10:40:00,27.06,27.08,26.98,27.02,325900.0,20.8753,20.8907,20.8136,20.8444,325900.0
2011-04-12 10:50:00,27.03,27.08,26.99,27.01,261100.0,20.8522,20.8907,20.8213,20.8367,261100.0
2011-04-12 11:00:00,27.0,27.12,27.0,27.1,382700.0,20.829,20.9216,20.829,20.9062,382700.0
2011-04-12 11:10:00,27.1,27.14,27.09,27.12,262900.0,20.9062,20.937,20.8984,20.9216,262900.0
2011-04-12 11:20:00,27.11,27.17,27.08,27.15,152000.0,20.9139,20.9602,20.8907,20.9447,152000.0
2011-04-12 11:30:00,27.14,27.16,27.09,27.13,243800.0,20.937,20.9524,20.8984,20.9293,243800.0
2011-04-12 11:40:00,27.13,27.15,27.1,27.15,106100.0,20.9293,20.9447,20.9062,20.9447,106100.0
2011-04-12 11:50:00,27.15,27.16,27.14,27.15,113700.0,20.9447,20.9524,20.937,20.9447,113700.0
2011-04-12 12:00:00,27.16,27.18,27.11,27.11,110100.0,20.9524,20.9679,20.9139,20.9139,110100.0
2011-04-12 12:10:00,27.12,27.16,27.09,27.15,205500.0,20.9216,20.9524,20.8984,20.9447,205500.0
2011-04-12 12:20:00,27.15,27.16,27.1,27.11,142700.0,20.9447,20.9524,20.9062,20.9139,142700.0
2011-04-12 12:30:00,27.11,27.11,27.02,27.07,129900.0,20.9139,20.9139,20.8444,20.883,129900.0
2011-04-12 12:40:00,27.08,27.12,27.06,27.11,124600.0,20.8907,20.9216,20.8753,20.9139,124600.0
2011-04-12 12:50:00,27.1,27.11,27.05,27.09,138000.0,20.9062,20.9139,20.8676,20.8984,138000.0
2011-04-12 13:00:00,27.08,27.12,27.07,27.11,122500.0,20.8907,20.9216,20.883,20.9139,122500.0
2011-04-12 13:10:00,27.11,27.12,27.08,27.09,216200.0,20.9139,20.9216,20.8907,20.8984,216200.0
2011-04-12 13:20:00,27.1,27.13,27.05,27.13,199700.0,20.9062,20.9293,20.8676,20.9293,199700.0
2011-04-12 13:30:00,27.13,27.17,27.11,27.11,131100.0,20.9293,20.9602,20.9139,20.9139,131100.0
2011-04-12 13:40:00,27.11,27.14,27.08,27.14,112000.0,20.9139,20.937,20.8907,20.937,112000.0
2011-04-12 13:50:00,27.13,27.16,27.11,27.12,127800.0,20.9293,20.9524,20.9139,20.9216,127800.0
2011-04-12 14:00:00,27.11,27.18,27.11,27.18,184900.0,20.9139,20.9679,20.9139,20.9679,184900.0
2011-04-12 14:10:00,27.18,27.18,27.14,27.17,107200.0,20.9679,20.9679,20.937,20.9602,107200.0
2011-04-12 14:20:00,27.16,27.19,27.13,27.15,121000.0,20.9524,20.9756,20.9293,20.9447,121000.0
2011-04-12 14:30:00,27.15,27.16,27.1,27.12,194900.0,20.9447,20.9524,20.9062,20.9216,194900.0
2011-04-12 14:40:00,27.12,27.13,27.06,27.08,148400.0,20.9216,20.9293,20.8753,20.8907,148400.0
2011-04-12 14:50:00,27.07,27.11,27.04,27.08,368900.0,20.883,20.9139,20.8599,20.8907,368900.0
2011-04-12 15:00:00,27.08,27.09,27.04,27.05,322100.0,20.8907,20.8984,20.8599,20.8676,322100.0
2011-04-12 15:10:00,27.06,27.07,27.01,27.01,244800.0,20.8753,20.883,20.8367,20.8367,244800.0
2011-04-12 15:20:00,27.02,27.02,26.96,27.01,292200.0,20.8444,20.8444,20.7982,20.8367,292200.0
2011-04-12 15:30:00,27.01,27.06,26.98,27.05,405800.0,20.8367,20.8753,20.8136,20.8676,405800.0
2011-04-12 15:40:00,27.06,27.07,27.03,27.07,489400.0,20.8753,20.883,20.8522,20.883,489400.0
2011-04-12 15:50:00,27.06,27.11,27.06,27.09,694400.0,20.8753,20.9139,20.8753,20.8984,694400.0
2011-04-13 09:30:00,27.18,27.19,26.94,27.0,355400.0,20.9679,20.9756,20.7827,20.829,355400.0
2011-04-13 09:40:00,27.0,27.01,26.89,26.97,387100.0,20.829,20.8367,20.7442,20.8059,387100.0
2011-04-13 09:50:00,26.97,27.01,26.87,26.91,160300.0,20.8059,20.8367,20.7287,20.7596,160300.0
2011-04-13 10:00:00,26.91,26.92,26.82,26.84,178900.0,20.7596,20.7673,20.6902,20.7056,178900.0
2011-04-13 10:10:00,26.85,26.9,26.83,26.89,214500.0,20.7133,20.7519,20.6979,20.7442,214500.0
2011-04-13 10:20:00,26.89,26.93,26.81,26.88,143800.0,20.7442,20.775,20.6824,20.7364,143800.0
2011-04-13 10:30:00,26.89,26.9,26.84,26.87,125400.0,20.7442,20.7519,20.7056,20.7287,125400.0
2011-04-13 10:40:00,26.87,26.95,26.85,26.95,149400.0,20.7287,20.7904,20.7133,20.7904,149400.0
2011-04-13 10:50:00,26.95,26.99,26.92,26.99,205900.0,20.7904,20.8213,20.7673,20.8213,205900.0
2011-04-13 11:00:00,26.98,26.98,26.89,26.91,131200.0,20.8136,20.8136,20.7442,20.7596,131200.0
2011-04-13 11:10:00,26.9,26.91,26.75,26.79,203600.0,20.7519,20.7596,20.6361,20.667,203600.0
2011-04-13 11:20:00,26.8,26.81,26.75,26.77,194100.0,20.6747,20.6824,20.6361,20.6516,194100.0
2011-04-13 11:30:00,26.77,26.83,26.76,26.77,205800.0,20.6516,20.6979,20.6439,20.6516,205800.0
2011-04-13 11:40:00,26.77,26.84,26.76,26.82,204500.0,20.6516,20.7056,20.6439,20.6902,204500.0
2011-04-13 11:50:00,26.83,26.9,26.8,26.8,251200.0,20.6979,20.7519,20.6747,20.6747,251200.0
2011-04-13 12:00:00,26.8,26.88,26.78,26.88,193400.0,20.6747,20.7364,20.6593,20.7364,193400.0
2011-04-13 12:10:00,26.87,26.92,26.86,26.87,134700.0,20.7287,20.7673,20.721,20.7287,134700.0
2011-04-13 12:20:00,26.87,26.9,26.84,26.88,98400.0,20.7287,20.7519,20.7056,20.7364,98400.0
2011-04-13 12:30:00,26.88,26.88,26.78,26.83,215900.0,20.7364,20.7364,20.6593,20.6979,215900.0
2011-04-13 12:40:00,26.83,26.87,26.79,26.85,185600.0,20.6979,20.7287,20.667,20.7133,185600.0
2011-04-13 12:50:00,26.86,26.87,26.8,26.81,113500.0,20.721,20.7287,20.6747,20.6824,113500.0
2011-04-13 13:00:00,26.8,26.85,26.79,26.82,99700.0,20.6747,20.7133,20.667,20.6902,99700.0
2011-04-13 13:10:00,26.83,26.85,26.8,26.81,68100.0,20.6979,20.7133,20.6747,20.6824,68100.0
2011-04-13 13:20:00,26.82,26.84,26.77,26.8,85500.0,20.6902,20.7056,20.6516,20.6747,85500.0
2011-04-13 13:30:00,26.8,26.83,26.79,26.81,139100.0,20.6747,20.6979,20.667,20.6824,139100.0
2011-04-13 13:40:00,26.81,26.86,26.78,26.8,197000.0,20.6824,20.721,20.6593,20.6747,197000.0
2011-04-13 13:50:00,26.8,26.82,26.78,26.82,110600.0,20.6747,20.6902,20.6593,20.6902,110600.0
2011-04-13 14:00:00,26.82,26.86,26.8,26.83,456500.0,20.6902,20.721,20.6747,20.6979,456500.0
2011-04-13 14:10:00,26.83,26.84,26.76,26.77,135400.0,20.6979,20.7056,20.6439,20.6516,135400.0
2011-04-13 14:20:00,26.77,26.87,26.75,26.84,129300.0,20.6516,20.7287,20.6361,20.7056,129300.0
2011-04-13 14:30:00,26.84,26.86,26.78,26.79,112900.0,20.7056,20.721,20.6593,20.667,112900.0
2011-04-13 14:40:00,26.78,26.83,26.78,26.81,197000.0,20.6593,20.6979,20.6593,20.6824,197000.0
2011-04-13 14:50:00,26.81,26.86,26.8,26.83,143900.0,20.6824,20.721,20.6747,20.6979,143900.0
2011-04-13 15:00:00,26.83,27.03,26.83,27.02,412600.0,20.6979,20.8522,20.6979,20.8444,412600.0
2011-04-13 15:10:00,27.02,27.03,26.97,27.01,216700.0,20.8444,20.8522,20.8059,20.8367,216700.0
2011-04-13 15:20:00,27.0,27.01,26.92,26.93,145500.0,20.829,20.8367,20.7673,20.775,145500.0
2011-04-13 15:30:00,26.92,26.97,26.9,26.97,167200.0,20.7673,20.8059,20.7519,20.8059,167200.0
2011-04-13 15:40:00,26.97,26.98,26.92,26.93,227500.0,20.8059,20.8136,20.7673,20.775,227500.0
2011-04-13 15:50:00,26.93,26.94,26.9,26.93,332800.0,20.775,20.7827,20.7519,20.775,332800.0
2011-04-14 09:30:00,26.84,26.85,26.72,26.77,381600.0,20.7056,20.7133,20.613,20.6516,381600.0
2011-04-14 09:40:00,26.76,26.79,26.69,26.71,320700.0,20.6439,20.667,20.5899,20.6053,320700.0
2011-04-14 09:50:00,26.71,26.87,26.69,26.81,245500.0,20.6053,20.7287,20.5899,20.6824,245500.0
2011-04-14 10:00:00,26.81,26.85,26.76,26.8,264600.0,20.6824,20.7133,20.6439,20.6747,264600.0
2011-04-14 10:10:00,26.8,26.83,26.73,26.82,548100.0,20.6747,20.6979,20.6207,20.6902,548100.0
2011-04-14 10:20:00,26.81,26.96,26.8,26.93,222500.0,20.6824,20.7982,20.6747,20.775,222500.0
2011-04-14 10:30:00,26.93,26.97,26.89,26.89,204200.0,20.775,20.8059,20.7442,20.7442,204200.0
2011-04-14 10:40:00,26.89,26.91,26.83,26.85,177000.0,20.7442,20.7596,20.6979,20.7133,177000.0
2011-04-14 10:50:00,26.85,26.85,26.79,26.85,127900.0,20.7133,20.7133,20.667,20.7133,127900.0
2011-04-14 11:00:00,26.85,26.94,26.84,26.94,114100.0,20.7133,20.7827,20.7056,20.7827,114100.0
2011-04-14 11:10:00,26.94,26.94,26.87,26.93,157400.0,20.7827,20.7827,20.7287,20.775,157400.0
2011-04-14 11:20:00,26.93,26.93,26.83,26.83,99100.0,20.775,20.775,20.6979,20.6979,99100.0
2011-04-14 11:30:00,26.84,26.87,26.81,26.83,164000.0,20.7056,20.7287,20.6824,20.6979,164000.0
2011-04-14 11:40:00,26.84,26.92,26.8,26.92,149600.0,20.7056,20.7673,20.6747,20.7673,149600.0
2011-04-14 11:50:00,26.92,26.98,26.89,26.97,182000.0,20.7673,20.8136,20.7442,20.8059,182000.0
2011-04-14 12:00:00,26.97,27.03,26.97,27.02,304700.0,20.8059,20.8522,20.8059,20.8444,304700.0
2011-04-14 12:10:00,27.02,27.04,27.0,27.02,113500.0,20.8444,20.8599,20.829,20.8444,113500.0
2011-04-14 12:20:00,27.02,27.06,27.0,27.06,184900.0,20.8444,20.8753,20.829,20.8753,184900.0
2011-04-14 12:30:00,27.06,27.11,27.05,27.09,308200.0,20.8753,20.9139,20.8676,20.8984,308200.0
2011-04-14 12:40:00,27.09,27.13,27.08,27.1,197400.0,20.8984,20.9293,20.8907,20.9062,197400.0
2011-04-14 12:50:00,27.09,27.15,27.09,27.14,215800.0,20.8984,20.9447,20.8984,20.937,215800.0
2011-04-14 13:00:00,27.14,27.16,27.12,27.13,134000.0,20.937,20.9524,20.9216,20.9293,134000.0
2011-04-14 13:10:00,27.13,27.14,27.11,27.13,121800.0,20.9293,20.937,20.9139,20.9293,121800.0
2011-04-14 13:20:00,27.12,27.13,27.08,27.1,153500.0,20.9216,20.9293,20.8907,20.9062,153500.0
2011-04-14 13:30:00,27.09,27.09,27.06,27.07,128600.0,20.8984,20.8984,20.8753,20.883,128600.0
2011-04-14 13:40:00,27.07,27.08,27.02,27.03,171700.0,20.883,20.8907,20.8444,20.8522,171700.0
2011-04-14 13:50:00,27.03,27.08,27.01,27.04,200500.0,20.8522,20.8907,20.8367,20.8599,200500.0
2011-04-14 14:00:00,27.04,27.05,27.01,27.03,193700.0,20.8599,20.8676,20.8367,20.8522,193700.0
2011-04-14 14:10:00,27.03,27.03,26.99,27.01,95600.0,20.8522,20.8522,20.8213,20.8367,95600.0
2011-04-14 14:20:00,27.01,27.05,27.0,27.03,118000.0,20.8367,20.8676,20.829,20.8522,118000.0
2011-04-14 14:30:00,27.03,27.07,27.03,27.04,158500.0,20.8522,20.883,20.8522,20.8599,158500.0
2011-04-14 14:40:00,27.03,27.06,27.02,27.05,126300.0,20.8522,20.8753,20.8444,20.8676,126300.0
2011-04-14 14:50:00,27.04,27.08,27.04,27.07,180200.0,20.8599,20.8907,20.8599,20.883,180200.0
2011-04-14 15:00:00,27.07,27.16,27.06,27.16,230200.0,20.883,20.9524,20.8753,20.9524,230200.0
2011-04-14 15:10:00,27.15,27.17,27.13,27.15,258000.0,20.9447,20.9602,20.9293,20.9447,258000.0
2011-04-14 15:20:00,27.15,27.18,27.14,27.15,174000.0,20.9447,20.9679,20.937,20.9447,174000.0
2011-04-14 15:30:00,27.15,27.16,27.11,27.15,240600.0,20.9447,20.9524,20.9139,20.9447,240600.0
2011-04-14 15:40:00,27.16,27.16,27.09,27.13,315800.0,20.9524,20.9524,20.8984,20.9293,315800.0
2011-04-14 15:50:00,27.13,27.16,27.09,27.1,790300.0,20.9293,20.9524,20.8984,20.9062,790300.0
2011-04-15 09:30:00,27.18,27.22,27.11,27.18,991500.0,20.9679,20.9987,20.9139,20.9679,991500.0
2011-04-15 09:40:00,27.18,27.25,27.12,27.12,194900.0,20.9679,21.0219,20.9216,20.9216,194900.0
2011-04-15 09:50:00,27.13,27.26,27.11,27.22,256600.0,20.9293,21.0296,20.9139,20.9987,256600.0
2011-04-15 10:00:00,27.22,27.32,27.22,27.29,263400.0,20.9987,21.0759,20.9987,21.0527,263400.0
2011-04-15 10:10:00,27.3,27.3,27.18,27.19,194700.0,21.0604,21.0604,20.9679,20.9756,194700.0
2011-04-15 10:20:00,27.19,27.2,27.08,27.13,245000.0,20.9756,20.9833,20.8907,20.9293,245000.0
2011-04-15 10:30:00,27.14,27.16,27.04,27.1,202600.0,20.937,20.9524,20.8599,20.9062,202600.0
2011-04-15 10:40:00,27.11,27.15,27.06,27.09,288600.0,20.9139,20.9447,20.8753,20.8984,288600.0
2011-04-15 10:50:00,27.08,27.15,27.07,27.12,119900.0,20.8907,20.9447,20.883,20.9216,119900.0
2011-04-15 11:00:00,27.12,27.12,27.08,27.09,78700.0,20.9216,20.9216,20.8907,20.8984,78700.0
2011-04-15 11:10:00,27.08,27.09,26.96,26.96,266900.0,20.8907,20.8984,20.7982,20.7982,266900.0
2011-04-15 11:20:00,26.97,27.07,26.97,27.03,190900.0,20.8059,20.883,20.8059,20.8522,190900.0
2011-04-15 11:30:00,27.03,27.07,27.01,27.01,136900.0,20.8522,20.883,20.8367,20.8367,136900.0
2011-04-15 11:40:00,27.02,27.03,27.01,27.02,113400.0,20.8444,20.8522,20.8367,20.8444,113400.0
2011-04-15 11:50:00,27.02,27.02,26.98,27.0,187100.0,20.8444,20.8444,20.8136,20.829,187100.0
2011-04-15 12:00:00,27.0,27.01,26.99,27.01,99500.0,20.829,20.8367,20.8213,20.8367,99500.0
2011-04-15 12:10:00,27.01,27.08,27.0,27.07,174900.0,20.8367,20.8907,20.829,20.883,174900.0
2011-04-15 12:20:00,27.07,27.08,27.01,27.04,207300.0,20.883,20.8907,20.8367,20.8599,207300.0
2011-04-15 12:30:00,27.04,27.09,27.02,27.06,66700.0,20.8599,20.8984,20.8444,20.8753,66700.0
2011-04-15 12:40:00,27.07,27.12,27.06,27.1,74500.0,20.883,20.9216,20.8753,20.9062,74500.0
2011-04-15 12:50:00,27.11,27.14,27.09,27.12,102600.0,20.9139,20.937,20.8984,20.9216,102600.0
2011-04-15 13:00:00,27.12,27.15,27.08,27.09,189800.0,20.9216,20.9447,20.8907,20.8984,189800.0
2011-04-15 13:10:00,27.1,27.11,27.05,27.05,65800.0,20.9062,20.9139,20.8676,20.8676,65800.0
2011-04-15 13:20:00,27.06,27.06,27.0,27.04,199400.0,20.8753,20.8753,20.829,20.8599,199400.0
2011-04-15 13:30:00,27.03,27.09,27.03,27.07,123600.0,20.8522,20.8984,20.8522,20.883,123600.0
2011-04-15 13:40:00,27.07,27.09,27.05,27.06,118000.0,20.883,20.8984,20.8676,20.8753,118000.0
2011-04-15 13:50:00,27.06,27.06,26.99,27.0,377200.0,20.8753,20.8753,20.8213,20.829,377200.0
2011-04-15 14:00:00,27.0,27.05,26.99,27.05,152100.0,20.829,20.8676,20.8213,20.8676,152100.0
2011-04-15 14:10:00,27.05,27.05,27.02,27.04,116000.0,20.8676,20.8676,20.8444,20.8599,116000.0
2011-04-15 14:20:00,27.04,27.05,27.03,27.05,90100.0,20.8599,20.8676,20.8522,20.8676,90100.0
2011-04-15 14:30:00,27.05,27.07,27.04,27.05,160300.0,20.8676,20.883,20.8599,20.8676,160300.0
2011-04-15 14:40:00,27.04,27.05,27.01,27.04,129200.0,20.8599,20.8676,20.8367,20.8599,129200.0
2011-04-15 14:50:00,27.03,27.05,27.03,27.05,118100.0,20.8522,20.8676,20.8522,20.8676,118100.0
2011-04-15 15:00:00,27.04,27.07,27.04,27.05,310800.0,20.8599,20.883,20.8599,20.8676,310800.0
2011-04-15 15:10:00,27.05,27.06,27.03,27.05,430400.0,20.8676,20.8753,20.8522,20.8676,430400.0
2011-04-15 15:20:00,27.05,27.06,27.02,27.05,530300.0,20.8676,20.8753,20.8444,20.8676,530300.0
2011-04-15 15:30:00,27.05,27.05,27.02,27.04,302700.0,20.8676,20.8676,20.8444,20.8599,302700.0
2011-04-15 15:40:00,27.04,27.04,26.99,27.04,625300.0,20.8599,20.8599,20.8213,20.8599,625300.0
2011-04-15 15:50:00,27.03,27.08,27.02,27.07,1230500.0,20.8522,20.8907,20.8444,20.883,1230500.0
2011-04-18 09:30:00,26.64,26.64,26.39,26.59,622700.0,20.6367,20.6367,20.4431,20.598,622700.0
2011-04-18 09:40:00,26.59,26.7,26.53,26.68,460400.0,20.598,20.6832,20.5515,20.6677,460400.0
2011-04-18 09:50:00,26.67,26.68,26.55,26.57,501800.0,20.66,20.6677,20.567,20.5825,501800.0
2011-04-18 10:00:00,26.57,26.6,26.36,26.45,428100.0,20.5825,20.6057,20.4198,20.4895,428100.0
2011-04-18 10:10:00,26.44,26.63,26.43,26.63,323800.0,20.4818,20.629,20.474,20.629,323800.0
2011-04-18 10:20:00,26.62,26.83,26.61,26.79,483600.0,20.6212,20.7839,20.6135,20.7529,483600.0
2011-04-18 10:30:00,26.79,26.81,26.66,26.66,255100.0,20.7529,20.7684,20.6522,20.6522,255100.0
2011-04-18 10:40:00,26.65,26.68,26.57,26.6,243700.0,20.6445,20.6677,20.5825,20.6057,243700.0
2011-04-18 10:50:00,26.6,26.65,26.55,26.59,275500.0,20.6057,20.6445,20.567,20.598,275500.0
2011-04-18 11:00:00,26.59,26.63,26.51,26.56,246100.0,20.598,20.629,20.536,20.5748,246100.0
2011-04-18 11:10:00,26.56,26.61,26.5,26.52,164000.0,20.5748,20.6135,20.5283,20.5438,164000.0
2011-04-18 11:20:00,26.52,26.54,26.51,26.52,106600.0,20.5438,20.5593,20.536,20.5438,106600.0
2011-04-18 11:30:00,26.52,26.54,26.5,26.51,184500.0,20.5438,20.5593,20.5283,20.536,184500.0
2011-04-18 11:40:00,26.51,26.55,26.46,26.55,181400.0,20.536,20.567,20.4973,20.567,181400.0
2011-04-18 11:50:00,26.56,26.59,26.52,26.55,95100.0,20.5748,20.598,20.5438,20.567,95100.0
2011-04-18 12:00:00,26.54,26.57,26.5,26.55,56700.0,20.5593,20.5825,20.5283,20.567,56700.0
2011-04-18 12:10:00,26.55,26.56,26.51,26.52,94300.0,20.567,20.5748,20.536,20.5438,94300.0
2011-04-18 12:20:00,26.52,26.52,26.46,26.46,132300.0,20.5438,20.5438,20.4973,20.4973,132300.0
2011-04-18 12:30:00,26.47,26.51,26.46,26.5,116500.0,20.505,20.536,20.4973,20.5283,116500.0
2011-04-18 12:40:00,26.49,26.53,26.49,26.5,56900.0,20.5205,20.5515,20.5205,20.5283,56900.0
2011-04-18 12:50:00,26.5,26.5,26.48,26.48,96100.0,20.5283,20.5283,20.5128,20.5128,96100.0
2011-04-18 13:00:00,26.48,26.48,26.44,26.44,178300.0,20.5128,20.5128,20.4818,20.4818,178300.0
2011-04-18 13:10:00,26.44,26.45,26.41,26.43,98600.0,20.4818,20.4895,20.4586,20.474,98600.0
2011-04-18 13:20:00,26.42,26.43,26.41,26.41,69200.0,20.4663,20.474,20.4586,20.4586,69200.0
2011-04-18 13:30:00,26.42,26.46,26.42,26.44,145400.0,20.4663,20.4973,20.4663,20.4818,145400.0
2011-04-18 13:40:00,26.43,26.46,26.41,26.46,74900.0,20.474,20.4973,20.4586,20.4973,74900.0
2011-04-18 13:50:00,26.46,26.47,26.45,26.45,196000.0,20.4973,20.505,20.4895,20.4895,196000.0
2011-04-18 14:00:00,26.45,26.46,26.42,26.44,441000.0,20.4895,20.4973,20.4663,20.4818,441000.0
2011-04-18 14:10:00,26.45,26.48,26.43,26.47,261200.0,20.4895,20.5128,20.474,20.505,261200.0
2011-04-18 14:20:00,26.47,26.53,26.46,26.52,190700.0,20.505,20.5515,20.4973,20.5438,190700.0
2011-04-18 14:30:00,26.52,26.54,26.49,26.51,203400.0,20.5438,20.5593,20.5205,20.536,203400.0
2011-04-18 14:40:00,26.51,26.55,26.5,26.52,304800.0,20.536,20.567,20.5283,20.5438,304800.0
2011-04-18 14:50:00,26.52,26.57,26.5,26.54,142200.0,20.5438,20.5825,20.5283,20.5593,142200.0
2011-04-18 15:00:00,26.55,26.55,26.48,26.49,183300.0,20.567,20.567,20.5128,20.5205,183300.0
2011-04-18 15:10:00,26.5,26.55,26.49,26.54,309000.0,20.5283,20.567,20.5205,20.5593,309000.0
2011-04-18 15:20:00,26.55,26.57,26.51,26.54,184000.0,20.567,20.5825,20.536,20.5593,184000.0
2011-04-18 15:30:00,26.54,26.55,26.46,26.46,696800.0,20.5593,20.567,20.4973,20.4973,696800.0
2011-04-18 15:40:00,26.46,26.47,26.39,26.41,1244800.0,20.4973,20.505,20.4431,20.4586,1244800.0
2011-04-18 15:50:00,26.41,26.47,26.37,26.44,721100.0,20.4586,20.505,20.4276,20.4818,721100.0
2011-04-19 09:30:00,26.48,26.6,26.41,26.51,558700.0,20.5128,20.6057,20.4586,20.536,558700.0
2011-04-19 09:40:00,26.52,26.73,26.51,26.67,762300.0,20.5438,20.7064,20.536,20.66,762300.0
2011-04-19 09:50:00,26.67,26.69,26.58,26.69,550600.0,20.66,20.6755,20.5902,20.6755,550600.0
2011-04-19 10:00:00,26.69,26.79,26.67,26.75,240500.0,20.6755,20.7529,20.66,20.7219,240500.0
2011-04-19 10:10:00,26.75,26.77,26.69,26.73,159400.0,20.7219,20.7374,20.6755,20.7064,159400.0
2011-04-19 10:20:00,26.72,26.75,26.67,26.67,140000.0,20.6987,20.7219,20.66,20.66,140000.0
2011-04-19 10:30:00,26.68,26.68,26.56,26.58,156600.0,20.6677,20.6677,20.5748,20.5902,156600.0
2011-04-19 10:40:00,26.57,26.61,26.53,26.55,91200.0,20.5825,20.6135,20.5515,20.567,91200.0
2011-04-19 10:50:00,26.56,26.59,26.53,26.53,107600.0,20.5748,20.598,20.5515,20.5515,107600.0
2011-04-19 11:00:00,26.54,26.54,26.45,26.51,162300.0,20.5593,20.5593,20.4895,20.536,162300.0
2011-04-19 11:10:00,26.51,26.52,26.42,26.43,226500.0,20.536,20.5438,20.4663,20.474,226500.0
2011-04-19 11:20:00,26.44,26.44,26.38,26.4,133800.0,20.4818,20.4818,20.4353,20.4508,133800.0
2011-04-19 11:30:00,26.4,26.41,26.36,26.41,198300.0,20.4508,20.4586,20.4198,20.4586,198300.0
2011-04-19 11:40:00,26.41,26.43,26.37,26.43,158900.0,20.4586,20.474,20.4276,20.474,158900.0
2011-04-19 11:50:00,26.43,26.5,26.42,26.47,135400.0,20.474,20.5283,20.4663,20.505,135400.0
2011-04-19 12:00:00,26.47,26.48,26.42,26.44,103300.0,20.505,20.5128,20.4663,20.4818,103300.0
2011-04-19 12:10:00,26.43,26.48,26.43,26.47,102600.0,20.474,20.5128,20.474,20.505,102600.0
2011-04-19 12:20:00,26.47,26.53,26.46,26.52,89100.0,20.505,20.5515,20.4973,20.5438,89100.0
2011-04-19 12:30:00,26.51,26.56,26.5,26.56,146100.0,20.536,20.5748,20.5283,20.5748,146100.0
2011-04-19 12:40:00,26.56,26.58,26.52,26.54,184900.0,20.5748,20.5902,20.5438,20.5593,184900.0
2011-04-19 12:50:00,26.53,26.58,26.53,26.56,121300.0,20.5515,20.5902,20.5515,20.5748,121300.0
2011-04-19 13:00:00,26.55,26.58,26.54,26.56,90000.0,20.567,20.5902,20.5593,20.5748,90000.0
2011-04-19 13:10:00,26.55,26.58,26.52,26.54,176000.0,20.567,20.5902,20.5438,20.5593,176000.0
2011-04-19 13:20:00,26.55,26.58,26.54,26.56,99500.0,20.567,20.5902,20.5593,20.5748,99500.0
2011-04-19 13:30:00,26.56,26.57,26.52,26.57,73900.0,20.5748,20.5825,20.5438,20.5825,73900.0
2011-04-19 13:40:00,26.57,26.58,26.51,26.55,224200.0,20.5825,20.5902,20.536,20.567,224200.0
2011-04-19 13:50:00,26.55,26.56,26.47,26.47,200000.0,20.567,20.5748,20.505,20.505,200000.0
2011-04-19 14:00:00,26.47,26.52,26.46,26.51,111000.0,20.505,20.5438,20.4973,20.536,111000.0
2011-04-19 14:10:00,26.51,26.57,26.49,26.57,147000.0,20.536,20.5825,20.5205,20.5825,147000.0
2011-04-19 14:20:00,26.56,26.58,26.54,26.57,182300.0,20.5748,20.5902,20.5593,20.5825,182300.0
2011-04-19 14:30:00,26.57,26.62,26.55,26.62,166400.0,20.5825,20.6212,20.567,20.6212,166400.0
2011-04-19 14:40:00,26.62,26.64,26.58,26.58,177000.0,20.6212,20.6367,20.5902,20.5902,177000.0
2011-04-19 14:50:00,26.59,26.66,26.57,26.61,304100.0,20.598,20.6522,20.5825,20.6135,304100.0
2011-04-19 15:00:00,26.62,26.68,26.59,26.67,174400.0,20.6212,20.6677,20.598,20.66,174400.0
2011-04-19 15:10:00,26.67,26.69,26.65,26.68,118000.0,20.66,20.6755,20.6445,20.6677,118000.0
2011-04-19 15:20:00,26.68,26.68,26.62,26.62,157300.0,20.6677,20.6677,20.6212,20.6212,157300.0
2011-04-19 15:30:00,26.62,26.66,26.6,26.65,127700.0,20.6212,20.6522,20.6057,20.6445,127700.0
2011-04-19 15:40:00,26.65,26.67,26.63,26.65,317400.0,20.6445,20.66,20.629,20.6445,317400.0
2011-04-19 15:50:00,26.65,26.68,26.62,26.67,623600.0,20.6445,20.6677,20.6212,20.66,623600.0
2011-04-20 09:30:00,27.06,27.14,26.99,27.09,641500.0,20.9621,21.0241,20.9079,20.9853,641500.0
2011-04-20 09:40:00,27.11,27.15,27.0,27.14,507500.0,21.0008,21.0318,20.9156,21.0241,507500.0
2011-04-20 09:50:00,27.15,27.24,27.12,27.23,445900.0,21.0318,21.1015,21.0086,21.0938,445900.0
2011-04-20 10:00:00,27.24,27.33,27.22,27.27,944800.0,21.1015,21.1712,21.086,21.1248,944800.0
2011-04-20 10:10:00,27.28,27.32,27.23,27.25,591300.0,21.1325,21.1635,21.0938,21.1093,591300.0
2011-04-20 10:20:00,27.25,27.25,27.16,27.16,209000.0,21.1093,21.1093,21.0395,21.0395,209000.0
2011-04-20 10:30:00,27.17,27.17,27.1,27.14,141800.0,21.0473,21.0473,20.9931,21.0241,141800.0
2011-04-20 10:40:00,27.14,27.15,27.09,27.12,136500.0,21.0241,21.0318,20.9853,21.0086,136500.0
2011-04-20 10:50:00,27.11,27.12,27.04,27.09,177200.0,21.0008,21.0086,20.9466,20.9853,177200.0
2011-04-20 11:00:00,27.1,27.11,27.01,27.01,178600.0,20.9931,21.0008,20.9233,20.9233,178600.0
2011-04-20 11:10:00,27.02,27.02,26.95,27.0,253100.0,20.9311,20.9311,20.8769,20.9156,253100.0
2011-04-20 11:20:00,27.0,27.0,26.96,27.0,216400.0,20.9156,20.9156,20.8846,20.9156,216400.0
2011-04-20 11:30:00,26.99,27.01,26.94,26.96,240600.0,20.9079,20.9233,20.8691,20.8846,240600.0
2011-04-20 11:40:00,26.97,27.01,26.96,26.97,87300.0,20.8924,20.9233,20.8846,20.8924,87300.0
2011-04-20 11:50:00,26.97,27.03,26.96,26.98,132100.0,20.8924,20.9388,20.8846,20.9001,132100.0
2011-04-20 12:00:00,26.98,27.0,26.96,26.97,80000.0,20.9001,20.9156,20.8846,20.8924,80000.0
2011-04-20 12:10:00,26.97,27.0,26.96,26.99,121200.0,20.8924,20.9156,20.8846,20.9079,121200.0
2011-04-20 12:20:00,26.99,26.99,26.93,26.94,153400.0,20.9079,20.9079,20.8614,20.8691,153400.0
2011-04-20 12:30:00,26.93,26.96,26.9,26.96,343900.0,20.8614,20.8846,20.8381,20.8846,343900.0
2011-04-20 12:40:00,26.95,26.97,26.92,26.93,122900.0,20.8769,20.8924,20.8536,20.8614,122900.0
2011-04-20 12:50:00,26.93,26.97,26.9,26.9,175900.0,20.8614,20.8924,20.8381,20.8381,175900.0
2011-04-20 13:00:00,26.9,26.9,26.87,26.88,154100.0,20.8381,20.8381,20.8149,20.8226,154100.0
2011-04-20 13:10:00,26.89,26.89,26.82,26.84,115600.0,20.8304,20.8304,20.7762,20.7917,115600.0
2011-04-20 13:20:00,26.84,26.86,26.83,26.85,134900.0,20.7917,20.8071,20.7839,20.7994,134900.0
2011-04-20 13:30:00,26.84,26.85,26.81,26.81,103400.0,20.7917,20.7994,20.7684,20.7684,103400.0
2011-04-20 13:40:00,26.81,26.84,26.79,26.8,185400.0,20.7684,20.7917,20.7529,20.7607,185400.0
2011-04-20 13:50:00,26.8,26.84,26.8,26.83,96200.0,20.7607,20.7917,20.7607,20.7839,96200.0
2011-04-20 14:00:00,26.83,26.84,26.79,26.79,141800.0,20.7839,20.7917,20.7529,20.7529,141800.0
2011-04-20 14:10:00,26.79,26.82,26.77,26.79,149900.0,20.7529,20.7762,20.7374,20.7529,149900.0
2011-04-20 14:20:00,26.78,26.79,26.73,26.76,294000.0,20.7452,20.7529,20.7064,20.7297,294000.0
2011-04-20 14:30:00,26.77,26.79,26.74,26.77,168100.0,20.7374,20.7529,20.7142,20.7374,168100.0
2011-04-20 14:40:00,26.77,26.8,26.75,26.76,93500.0,20.7374,20.7607,20.7219,20.7297,93500.0
2011-04-20 14:50:00,26.77,26.8,26.72,26.74,367200.0,20.7374,20.7607,20.6987,20.7142,367200.0
2011-04-20 15:00:00,26.75,26.76,26.7,26.71,235400.0,20.7219,20.7297,20.6832,20.691,235400.0
2011-04-20 15:10:00,26.71,26.71,26.67,26.69,254400.0,20.691,20.691,20.66,20.6755,254400.0
2011-04-20 15:20:00,26.7,26.71,26.64,26.7,780800.0,20.6832,20.691,20.6367,20.6832,780800.0
2011-04-20 15:30:00,26.71,26.71,26.67,26.69,377200.0,20.691,20.691,20.66,20.6755,377200.0
2011-04-20 15:40:00,26.69,26.7,26.65,26.67,289100.0,20.6755,20.6832,20.6445,20.66,289100.0
2011-04-20 15:50:00,26.67,26.69,26.65,26.67,697200.0,20.66,20.6755,20.6445,20.66,697200.0
2011-04-21 09:30:00,26.72,26.75,26.67,26.7,184100.0,20.6987,20.7219,20.66,20.6832,184100.0
2011-04-21 09:40:00,26.7,26.71,26.65,26.69,194400.0,20.6832,20.691,20.6445,20.6755,194400.0
2011-04-21 09:50:00,26.69,26.73,26.66,26.7,159500.0,20.6755,20.7064,20.6522,20.6832,159500.0
2011-04-21 10:00:00,26.69,26.72,26.64,26.71,519300.0,20.6755,20.6987,20.6367,20.691,519300.0
2011-04-21 10:10:00,26.72,26.73,26.68,26.7,126000.0,20.6987,20.7064,20.6677,20.6832,126000.0
2011-04-21 10:20:00,26.7,26.8,26.69,26.77,199200.0,20.6832,20.7607,20.6755,20.7374,199200.0
2011-04-21 10:30:00,26.77,26.78,26.69,26.69,113200.0,20.7374,20.7452,20.6755,20.6755,113200.0
2011-04-21 10:40:00,26.7,26.74,26.65,26.65,89900.0,20.6832,20.7142,20.6445,20.6445,89900.0
2011-04-21 10:50:00,26.65,26.7,26.63,26.65,99500.0,20.6445,20.6832,20.629,20.6445,99500.0
2011-04-21 11:00:00,26.65,26.67,26.63,26.63,84600.0,20.6445,20.66,20.629,20.629,84600.0
2011-04-21 11:10:00,26.63,26.66,26.57,26.58,139700.0,20.629,20.6522,20.5825,20.5902,139700.0
2011-04-21 11:20:00,26.59,26.63,26.56,26.58,269700.0,20.598,20.629,20.5748,20.5902,269700.0
2011-04-21 11:30:00,26.59,26.63,26.55,26.59,215400.0,20.598,20.629,20.567,20.598,215400.0
2011-04-21 11:40:00,26.59,26.61,26.57,26.57,78400.0,20.598,20.6135,20.5825,20.5825,78400.0
2011-04-21 11:50:00,26.58,26.73,26.58,26.66,289800.0,20.5902,20.7064,20.5902,20.6522,289800.0
2011-04-21 12:00:00,26.65,26.67,26.62,26.64,62100.0,20.6445,20.66,20.6212,20.6367,62100.0
2011-04-21 12:10:00,26.64,26.67,26.62,26.66,138800.0,20.6367,20.66,20.6212,20.6522,138800.0
2011-04-21 12:20:00,26.66,26.67,26.64,26.67,46600.0,20.6522,20.66,20.6367,20.66,46600.0
2011-04-21 12:30:00,26.67,26.73,26.66,26.7,215400.0,20.66,20.7064,20.6522,20.6832,215400.0
2011-04-21 12:40:00,26.7,26.75,26.7,26.73,324400.0,20.6832,20.7219,20.6832,20.7064,324400.0
2011-04-21 12:50:00,26.73,26.74,26.69,26.69,202600.0,20.7064,20.7142,20.6755,20.6755,202600.0
2011-04-21 13:00:00,26.7,26.73,26.69,26.71,90700.0,20.6832,20.7064,20.6755,20.691,90700.0
2011-04-21 13:10:00,26.71,26.73,26.68,26.69,61000.0,20.691,20.7064,20.6677,20.6755,61000.0
2011-04-21 13:20:00,26.68,26.71,26.68,26.71,46200.0,20.6677,20.691,20.6677,20.691,46200.0
2011-04-21 13:30:00,26.7,26.72,26.67,26.68,61700.0,20.6832,20.6987,20.66,20.6677,61700.0
2011-04-21 13:40:00,26.67,26.71,26.67,26.71,95200.0,20.66,20.691,20.66,20.691,95200.0
2011-04-21 13:50:00,26.71,26.71,26.65,26.65,65800.0,20.691,20.691,20.6445,20.6445,65800.0
2011-04-21 14:00:00,26.66,26.77,26.64,26.71,238500.0,20.6522,20.7374,20.6367,20.691,238500.0
2011-04-21 14:10:00,26.7,26.71,26.68,26.69,53600.0,20.6832,20.691,20.6677,20.6755,53600.0
2011-04-21 14:20:00,26.69,26.84,26.69,26.73,215500.0,20.6755,20.7917,20.6755,20.7064,215500.0
2011-04-21 14:30:00,26.73,26.79,26.69,26.74,258500.0,20.7064,20.7529,20.6755,20.7142,258500.0
2011-04-21 14:40:00,26.74,26.74,26.68,26.68,58700.0,20.7142,20.7142,20.6677,20.6677,58700.0
2011-04-21 14:50:00,26.68,26.7,26.65,26.67,144800.0,20.6677,20.6832,20.6445,20.66,144800.0
2011-04-21 15:00:00,26.67,26.68,26.64,26.65,149700.0,20.66,20.6677,20.6367,20.6445,149700.0
2011-04-21 15:10:00,26.64,26.66,26.62,26.63,175400.0,20.6367,20.6522,20.6212,20.629,175400.0
2011-04-21 15:20:00,26.64,26.66,26.61,26.62,223600.0,20.6367,20.6522,20.6135,20.6212,223600.0
2011-04-21 15:30:00,26.62,26.66,26.61,26.64,127600.0,20.6212,20.6522,20.6135,20.6367,127600.0
2011-04-21 15:40:00,26.64,26.67,26.61,26.65,386800.0,20.6367,20.66,20.6135,20.6445,386800.0
2011-04-21 15:50:00,26.66,26.69,26.64,26.65,610500.0,20.6522,20.6755,20.6367,20.6445,610500.0
2011-04-25 09:30:00,26.57,26.6,26.5,26.52,352000.0,20.5825,20.6057,20.5283,20.5438,352000.0
2011-04-25 09:40:00,26.52,26.53,26.37,26.4,425100.0,20.5438,20.5515,20.4276,20.4508,425100.0
2011-04-25 09:50:00,26.41,26.45,26.39,26.44,280100.0,20.4586,20.4895,20.4431,20.4818,280100.0
2011-04-25 10:00:00,26.45,26.5,26.39,26.43,411800.0,20.4895,20.5283,20.4431,20.474,411800.0
2011-04-25 10:10:00,26.43,26.5,26.43,26.48,157100.0,20.474,20.5283,20.474,20.5128,157100.0
2011-04-25 10:20:00,26.47,26.51,26.42,26.48,148900.0,20.505,20.536,20.4663,20.5128,148900.0
2011-04-25 10:30:00,26.48,26.56,26.47,26.51,206600.0,20.5128,20.5748,20.505,20.536,206600.0
2011-04-25 10:40:00,26.52,26.54,26.47,26.49,255500.0,20.5438,20.5593,20.505,20.5205,255500.0
2011-04-25 10:50:00,26.5,26.51,26.43,26.45,173200.0,20.5283,20.536,20.474,20.4895,173200.0
2011-04-25 11:00:00,26.46,26.49,26.4,26.41,170900.0,20.4973,20.5205,20.4508,20.4586,170900.0
2011-04-25 11:10:00,26.41,26.44,26.39,26.4,161800.0,20.4586,20.4818,20.4431,20.4508,161800.0
2011-04-25 11:20:00,26.39,26.42,26.39,26.41,68400.0,20.4431,20.4663,20.4431,20.4586,68400.0
2011-04-25 11:30:00,26.4,26.45,26.4,26.44,86900.0,20.4508,20.4895,20.4508,20.4818,86900.0
2011-04-25 11:40:00,26.45,26.47,26.44,26.46,106600.0,20.4895,20.505,20.4818,20.4973,106600.0
2011-04-25 11:50:00,26.45,26.47,26.43,26.45,132200.0,20.4895,20.505,20.474,20.4895,132200.0
2011-04-25 12:00:00,26.46,26.51,26.45,26.51,113700.0,20.4973,20.536,20.4895,20.536,113700.0
2011-04-25 12:10:00,26.5,26.51,26.45,26.46,130100.0,20.5283,20.536,20.4895,20.4973,130100.0
2011-04-25 12:20:00,26.46,26.48,26.44,26.46,67300.0,20.4973,20.5128,20.4818,20.4973,67300.0
2011-04-25 12:30:00,26.46,26.46,26.4,26.41,253000.0,20.4973,20.4973,20.4508,20.4586,253000.0
2011-04-25 12:40:00,26.42,26.42,26.39,26.41,82900.0,20.4663,20.4663,20.4431,20.4586,82900.0
2011-04-25 12:50:00,26.41,26.44,26.39,26.4,105600.0,20.4586,20.4818,20.4431,20.4508,105600.0
2011-04-25 13:00:00,26.4,26.41,26.39,26.39,69800.0,20.4508,20.4586,20.4431,20.4431,69800.0
2011-04-25 13:10:00,26.39,26.43,26.39,26.43,142200.0,20.4431,20.474,20.4431,20.474,142200.0
2011-04-25 13:20:00,26.42,26.43,26.42,26.43,65100.0,20.4663,20.474,20.4663,20.474,65100.0
2011-04-25 13:30:00,26.43,26.43,26.42,26.43,30700.0,20.474,20.474,20.4663,20.474,30700.0
2011-04-25 13:40:00,26.43,26.44,26.42,26.43,96600.0,20.474,20.4818,20.4663,20.474,96600.0
2011-04-25 13:50:00,26.43,26.44,26.43,26.44,83300.0,20.474,20.4818,20.474,20.4818,83300.0
2011-04-25 14:00:00,26.44,26.46,26.42,26.45,330500.0,20.4818,20.4973,20.4663,20.4895,330500.0
2011-04-25 14:10:00,26.46,26.46,26.41,26.42,339200.0,20.4973,20.4973,20.4586,20.4663,339200.0
2011-04-25 14:20:00,26.41,26.46,26.41,26.41,285300.0,20.4586,20.4973,20.4586,20.4586,285300.0
2011-04-25 14:30:00,26.42,26.44,26.39,26.39,206500.0,20.4663,20.4818,20.4431,20.4431,206500.0
2011-04-25 14:40:00,26.4,26.4,26.39,26.39,121700.0,20.4508,20.4508,20.4431,20.4431,121700.0
2011-04-25 14:50:00,26.4,26.4,26.37,26.38,275500.0,20.4508,20.4508,20.4276,20.4353,275500.0
2011-04-25 15:00:00,26.38,26.39,26.37,26.37,415700.0,20.4353,20.4431,20.4276,20.4276,415700.0
2011-04-25 15:10:00,26.37,26.38,26.34,26.34,269700.0,20.4276,20.4353,20.4043,20.4043,269700.0
2011-04-25 15:20:00,26.35,26.4,26.33,26.4,205700.0,20.4121,20.4508,20.3966,20.4508,205700.0
2011-04-25 15:30:00,26.4,26.4,26.36,26.37,253400.0,20.4508,20.4508,20.4198,20.4276,253400.0
2011-04-25 15:40:00,26.36,26.37,26.29,26.32,635300.0,20.4198,20.4276,20.3656,20.3888,635300.0
2011-04-25 15:50:00,26.32,26.34,26.27,26.33,798100.0,20.3888,20.4043,20.3501,20.3966,798100.0
2011-04-26 09:30:00,26.04,26.11,25.91,26.01,1243900.0,20.1719,20.2262,20.0712,20.1487,1243900.0
2011-04-26 09:40:00,26.02,26.04,25.95,26.01,702500.0,20.1564,20.1719,20.1022,20.1487,702500.0
2011-04-26 09:50:00,26.0,26.09,25.99,26.06,403600.0,20.1409,20.2107,20.1332,20.1874,403600.0
2011-04-26 10:00:00,26.06,26.15,26.05,26.1,337000.0,20.1874,20.2571,20.1797,20.2184,337000.0
2011-04-26 10:10:00,26.11,26.22,26.1,26.22,173500.0,20.2262,20.3114,20.2184,20.3114,173500.0
2011-04-26 10:20:00,26.22,26.33,26.21,26.29,151400.0,20.3114,20.3966,20.3036,20.3656,151400.0
2011-04-26 10:30:00,26.3,26.4,26.29,26.38,273500.0,20.3733,20.4508,20.3656,20.4353,273500.0
2011-04-26 10:40:00,26.38,26.45,26.34,26.44,229900.0,20.4353,20.4895,20.4043,20.4818,229900.0
2011-04-26 10:50:00,26.44,26.45,26.38,26.43,161000.0,20.4818,20.4895,20.4353,20.474,161000.0
2011-04-26 11:00:00,26.43,26.44,26.38,26.38,155500.0,20.474,20.4818,20.4353,20.4353,155500.0
2011-04-26 11:10:00,26.39,26.39,26.36,26.36,66400.0,20.4431,20.4431,20.4198,20.4198,66400.0
2011-04-26 11:20:00,26.36,26.37,26.33,26.35,230900.0,20.4198,20.4276,20.3966,20.4121,230900.0
2011-04-26 11:30:00,26.35,26.39,26.29,26.33,271500.0,20.4121,20.4431,20.3656,20.3966,271500.0
2011-04-26 11:40:00,26.33,26.43,26.3,26.43,157000.0,20.3966,20.474,20.3733,20.474,157000.0
2011-04-26 11:50:00,26.43,26.45,26.41,26.42,130400.0,20.474,20.4895,20.4586,20.4663,130400.0
2011-04-26 12:00:00,26.42,26.49,26.4,26.48,211500.0,20.4663,20.5205,20.4508,20.5128,211500.0
2011-04-26 12:10:00,26.49,26.49,26.4,26.42,155500.0,20.5205,20.5205,20.4508,20.4663,155500.0
2011-04-26 12:20:00,26.41,26.41,26.35,26.35,125300.0,20.4586,20.4586,20.4121,20.4121,125300.0
2011-04-26 12:30:00,26.35,26.42,26.34,26.34,231400.0,20.4121,20.4663,20.4043,20.4043,231400.0
2011-04-26 12:40:00,26.35,26.37,26.34,26.36,28800.0,20.4121,20.4276,20.4043,20.4198,28800.0
2011-04-26 12:50:00,26.37,26.41,26.37,26.4,106200.0,20.4276,20.4586,20.4276,20.4508,106200.0
2011-04-26 13:00:00,26.4,26.4,26.38,26.38,90600.0,20.4508,20.4508,20.4353,20.4353,90600.0
2011-04-26 13:10:00,26.39,26.39,26.37,26.37,62400.0,20.4431,20.4431,20.4276,20.4276,62400.0
2011-04-26 13:20:00,26.38,26.39,26.36,26.36,86600.0,20.4353,20.4431,20.4198,20.4198,86600.0
2011-04-26 13:30:00,26.36,26.39,26.33,26.38,74900.0,20.4198,20.4431,20.3966,20.4353,74900.0
2011-04-26 13:40:00,26.38,26.4,26.37,26.39,137200.0,20.4353,20.4508,20.4276,20.4431,137200.0
2011-04-26 13:50:00,26.39,26.39,26.37,26.38,115800.0,20.4431,20.4431,20.4276,20.4353,115800.0
2011-04-26 14:00:00,26.37,26.39,26.36,26.37,166300.0,20.4276,20.4431,20.4198,20.4276,166300.0
2011-04-26 14:10:00,26.38,26.38,26.36,26.38,116100.0,20.4353,20.4353,20.4198,20.4353,116100.0
2011-04-26 14:20:00,26.38,26.38,26.37,26.38,55800.0,20.4353,20.4353,20.4276,20.4353,55800.0
2011-04-26 14:30:00,26.37,26.38,26.33,26.34,147700.0,20.4276,20.4353,20.3966,20.4043,147700.0
2011-04-26 14:40:00,26.34,26.35,26.31,26.35,428400.0,20.4043,20.4121,20.3811,20.4121,428400.0
2011-04-26 14:50:00,26.35,26.35,26.33,26.35,219800.0,20.4121,20.4121,20.3966,20.4121,219800.0
2011-04-26 15:00:00,26.35,26.35,26.32,26.34,335500.0,20.4121,20.4121,20.3888,20.4043,335500.0
2011-04-26 15:10:00,26.34,26.36,26.32,26.32,266700.0,20.4043,20.4198,20.3888,20.3888,266700.0
2011-04-26 15:20:00,26.32,26.34,26.29,26.3,242600.0,20.3888,20.4043,20.3656,20.3733,242600.0
2011-04-26 15:30:00,26.3,26.3,26.25,26.25,320900.0,20.3733,20.3733,20.3346,20.3346,320900.0
2011-04-26 15:40:00,26.25,26.26,26.22,26.23,536600.0,20.3346,20.3424,20.3114,20.3191,536600.0
2011-04-26 15:50:00,26.23,26.28,26.22,26.28,808000.0,20.3191,20.3579,20.3114,20.3579,808000.0
2011-04-27 09:30:00,26.33,26.47,26.21,26.39,761300.0,20.3966,20.505,20.3036,20.4431,761300.0
2011-04-27 09:40:00,26.4,26.43,26.2,26.2,506400.0,20.4508,20.474,20.2959,20.2959,506400.0
2011-04-27 09:50:00,26.21,26.3,26.18,26.23,787100.0,20.3036,20.3733,20.2804,20.3191,787100.0
2011-04-27 10:00:00,26.24,26.3,26.19,26.3,406700.0,20.3269,20.3733,20.2881,20.3733,406700.0
2011-04-27 10:10:00,26.3,26.47,26.29,26.43,687500.0,20.3733,20.505,20.3656,20.474,687500.0
2011-04-27 10:20:00,26.44,26.5,26.41,26.48,206800.0,20.4818,20.5283,20.4586,20.5128,206800.0
2011-04-27 10:30:00,26.48,26.55,26.47,26.55,349600.0,20.5128,20.567,20.505,20.567,349600.0
2011-04-27 10:40:00,26.55,26.62,26.54,26.58,389800.0,20.567,20.6212,20.5593,20.5902,389800.0
2011-04-27 10:50:00,26.58,26.63,26.51,26.53,384500.0,20.5902,20.629,20.536,20.5515,384500.0
2011-04-27 11:00:00,26.53,26.57,26.48,26.49,252900.0,20.5515,20.5825,20.5128,20.5205,252900.0
2011-04-27 11:10:00,26.5,26.53,26.47,26.52,237900.0,20.5283,20.5515,20.505,20.5438,237900.0
2011-04-27 11:20:00,26.52,26.56,26.5,26.56,139700.0,20.5438,20.5748,20.5283,20.5748,139700.0
2011-04-27 11:30:00,26.55,26.55,26.47,26.48,192300.0,20.567,20.567,20.505,20.5128,192300.0
2011-04-27 11:40:00,26.48,26.56,26.48,26.55,135800.0,20.5128,20.5748,20.5128,20.567,135800.0
2011-04-27 11:50:00,26.56,26.58,26.52,26.53,95600.0,20.5748,20.5902,20.5438,20.5515,95600.0
2011-04-27 12:00:00,26.52,26.59,26.5,26.5,193800.0,20.5438,20.598,20.5283,20.5283,193800.0
2011-04-27 12:10:00,26.51,26.52,26.49,26.52,201300.0,20.536,20.5438,20.5205,20.5438,201300.0
2011-04-27 12:20:00,26.52,26.54,26.47,26.54,299500.0,20.5438,20.5593,20.505,20.5593,299500.0
2011-04-27 12:30:00,26.53,26.67,26.53,26.66,349300.0,20.5515,20.66,20.5515,20.6522,349300.0
2011-04-27 12:40:00,26.65,26.68,26.62,26.63,250100.0,20.6445,20.6677,20.6212,20.629,250100.0
2011-04-27 12:50:00,26.62,26.67,26.61,26.62,161400.0,20.6212,20.66,20.6135,20.6212,161400.0
2011-04-27 13:00:00,26.62,26.67,26.59,26.59,224500.0,20.6212,20.66,20.598,20.598,224500.0
2011-04-27 13:10:00,26.6,26.63,26.58,26.61,132600.0,20.6057,20.629,20.5902,20.6135,132600.0
2011-04-27 13:20:00,26.61,26.61,26.57,26.57,77600.0,20.6135,20.6135,20.5825,20.5825,77600.0
2011-04-27 13:30:00,26.57,26.64,26.56,26.61,255700.0,20.5825,20.6367,20.5748,20.6135,255700.0
2011-04-27 13:40:00,26.61,26.65,26.6,26.64,84100.0,20.6135,20.6445,20.6057,20.6367,84100.0
2011-04-27 13:50:00,26.64,26.65,26.59,26.59,136100.0,20.6367,20.6445,20.598,20.598,136100.0
2011-04-27 14:00:00,26.59,26.61,26.56,26.57,148800.0,20.598,20.6135,20.5748,20.5825,148800.0
2011-04-27 14:10:00,26.58,26.6,26.54,26.6,222900.0,20.5902,20.6057,20.5593,20.6057,222900.0
2011-04-27 14:20:00,26.59,26.63,26.59,26.6,326100.0,20.598,20.629,20.598,20.6057,326100.0
2011-04-27 14:30:00,26.61,26.67,26.6,26.64,261100.0,20.6135,20.66,20.6057,20.6367,261100.0
2011-04-27 14:40:00,26.64,26.64,26.57,26.59,174000.0,20.6367,20.6367,20.5825,20.598,174000.0
2011-04-27 14:50:00,26.59,26.65,26.59,26.63,218000.0,20.598,20.6445,20.598,20.629,218000.0
2011-04-27 15:00:00,26.63,26.66,26.61,26.64,265700.0,20.629,20.6522,20.6135,20.6367,265700.0
2011-04-27 15:10:00,26.64,26.68,26.64,26.67,173100.0,20.6367,20.6677,20.6367,20.66,173100.0
2011-04-27 15:20:00,26.67,26.67,26.63,26.66,193000.0,20.66,20.66,20.629,20.6522,193000.0
2011-04-27 15:30:00,26.66,26.73,26.65,26.72,243600.0,20.6522,20.7064,20.6445,20.6987,243600.0
2011-04-27 15:40:00,26.73,26.79,26.72,26.77,646600.0,20.7064,20.7529,20.6987,20.7374,646600.0
2011-04-27 15:50:00,26.76,26.79,26.72,26.75,816800.0,20.7297,20.7529,20.6987,20.7219,816800.0
2011-04-28 09:30:00,26.75,26.8,26.71,26.76,283900.0,20.7219,20.7607,20.691,20.7297,283900.0
2011-04-28 09:40:00,26.76,26.85,26.7,26.79,359500.0,20.7297,20.7994,20.6832,20.7529,359500.0
2011-04-28 09:50:00,26.78,26.8,26.7,26.79,329000.0,20.7452,20.7607,20.6832,20.7529,329000.0
2011-04-28 10:00:00,26.8,26.87,26.69,26.7,308400.0,20.7607,20.8149,20.6755,20.6832,308400.0
2011-04-28 10:10:00,26.69,26.73,26.67,26.69,176400.0,20.6755,20.7064,20.66,20.6755,176400.0
2011-04-28 10:20:00,26.69,26.74,26.67,26.71,138300.0,20.6755,20.7142,20.66,20.691,138300.0
2011-04-28 10:30:00,26.71,26.71,26.59,26.61,471500.0,20.691,20.691,20.598,20.6135,471500.0
2011-04-28 10:40:00,26.6,26.62,26.57,26.58,205800.0,20.6057,20.6212,20.5825,20.5902,205800.0
2011-04-28 10:50:00,26.58,26.63,26.58,26.58,307300.0,20.5902,20.629,20.5902,20.5902,307300.0
2011-04-28 11:00:00,26.59,26.63,26.58,26.59,145600.0,20.598,20.629,20.5902,20.598,145600.0
2011-04-28 11:10:00,26.59,26.6,26.54,26.54,156300.0,20.598,20.6057,20.5593,20.5593,156300.0
2011-04-28 11:20:00,26.54,26.55,26.51,26.53,183200.0,20.5593,20.567,20.536,20.5515,183200.0
2011-04-28 11:30:00,26.52,26.55,26.49,26.53,616400.0,20.5438,20.567,20.5205,20.5515,616400.0
2011-04-28 11:40:00,26.53,26.6,26.53,26.55,174700.0,20.5515,20.6057,20.5515,20.567,174700.0
2011-04-28 11:50:00,26.55,26.64,26.55,26.62,210200.0,20.567,20.6367,20.567,20.6212,210200.0
2011-04-28 12:00:00,26.61,26.62,26.54,26.55,332300.0,20.6135,20.6212,20.5593,20.567,332300.0
2011-04-28 12:10:00,26.55,26.56,26.51,26.54,276900.0,20.567,20.5748,20.536,20.5593,276900.0
2011-04-28 12:20:00,26.54,26.55,26.52,26.54,185200.0,20.5593,20.567,20.5438,20.5593,185200.0
2011-04-28 12:30:00,26.54,26.55,26.52,26.55,104600.0,20.5593,20.567,20.5438,20.567,104600.0
2011-04-28 12:40:00,26.55,26.6,26.54,26.55,245200.0,20.567,20.6057,20.5593,20.567,245200.0
2011-04-28 12:50:00,26.54,26.6,26.54,26.55,90000.0,20.5593,20.6057,20.5593,20.567,90000.0
2011-04-28 13:00:00,26.56,26.61,26.55,26.55,124000.0,20.5748,20.6135,20.567,20.567,124000.0
2011-04-28 13:10:00,26.55,26.57,26.52,26.55,107400.0,20.567,20.5825,20.5438,20.567,107400.0
2011-04-28 13:20:00,26.55,26.58,26.53,26.56,97500.0,20.567,20.5902,20.5515,20.5748,97500.0
2011-04-28 13:30:00,26.56,26.57,26.51,26.53,234100.0,20.5748,20.5825,20.536,20.5515,234100.0
2011-04-28 13:40:00,26.53,26.55,26.48,26.49,363600.0,20.5515,20.567,20.5128,20.5205,363600.0
2011-04-28 13:50:00,26.48,26.5,26.48,26.49,103800.0,20.5128,20.5283,20.5128,20.5205,103800.0
2011-04-28 14:00:00,26.49,26.5,26.44,26.45,152200.0,20.5205,20.5283,20.4818,20.4895,152200.0
2011-04-28 14:10:00,26.45,26.47,26.43,26.46,129500.0,20.4895,20.505,20.474,20.4973,129500.0
2011-04-28 14:20:00,26.46,26.47,26.42,26.44,117800.0,20.4973,20.505,20.4663,20.4818,117800.0
2011-04-28 14:30:00,26.44,26.46,26.42,26.43,144000.0,20.4818,20.4973,20.4663,20.474,144000.0
2011-04-28 14:40:00,26.42,26.47,26.4,26.45,183100.0,20.4663,20.505,20.4508,20.4895,183100.0
2011-04-28 14:50:00,26.45,26.49,26.44,26.48,158700.0,20.4895,20.5205,20.4818,20.5128,158700.0
2011-04-28 15:00:00,26.49,26.52,26.44,26.5,517800.0,20.5205,20.5438,20.4818,20.5283,517800.0
2011-04-28 15:10:00,26.49,26.53,26.48,26.53,426700.0,20.5205,20.5515,20.5128,20.5515,426700.0
2011-04-28 15:20:00,26.52,26.59,26.52,26.56,538100.0,20.5438,20.598,20.5438,20.5748,538100.0
2011-04-28 15:30:00,26.56,26.63,26.55,26.62,423600.0,20.5748,20.629,20.567,20.6212,423600.0
2011-04-28 15:40:00,26.62,26.67,26.6,26.63,414800.0,20.6212,20.66,20.6057,20.629,414800.0
2011-04-28 15:50:00,26.63,26.64,26.58,26.6,685600.0,20.629,20.6367,20.5902,20.6057,685600.0
2011-04-29 09:30:00,26.62,26.7,26.54,26.57,746900.0,20.6212,20.6832,20.5593,20.5825,746900.0
2011-04-29 09:40:00,26.59,26.62,26.58,26.6,361800.0,20.598,20.6212,20.5902,20.6057,361800.0
2011-04-29 09:50:00,26.6,26.62,26.53,26.57,395100.0,20.6057,20.6212,20.5515,20.5825,395100.0
2011-04-29 10:00:00,26.57,26.59,26.45,26.5,742500.0,20.5825,20.598,20.4895,20.5283,742500.0
2011-04-29 10:10:00,26.49,26.53,26.49,26.52,204000.0,20.5205,20.5515,20.5205,20.5438,204000.0
2011-04-29 10:20:00,26.51,26.55,26.5,26.54,830000.0,20.536,20.567,20.5283,20.5593,830000.0
2011-04-29 10:30:00,26.54,26.55,26.5,26.52,186000.0,20.5593,20.567,20.5283,20.5438,186000.0
2011-04-29 10:40:00,26.52,26.55,26.5,26.53,143200.0,20.5438,20.567,20.5283,20.5515,143200.0
2011-04-29 10:50:00,26.53,26.55,26.5,26.51,195600.0,20.5515,20.567,20.5283,20.536,195600.0
2011-04-29 11:00:00,26.51,26.52,26.5,26.51,153200.0,20.536,20.5438,20.5283,20.536,153200.0
2011-04-29 11:10:00,26.52,26.54,26.5,26.52,338400.0,20.5438,20.5593,20.5283,20.5438,338400.0
2011-04-29 11:20:00,26.52,26.54,26.51,26.52,220700.0,20.5438,20.5593,20.536,20.5438,220700.0
2011-04-29 11:30:00,26.52,26.55,26.5,26.54,68900.0,20.5438,20.567,20.5283,20.5593,68900.0
2011-04-29 11:40:00,26.54,26.55,26.47,26.49,379400.0,20.5593,20.567,20.505,20.5205,379400.0
2011-04-29 11:50:00,26.48,26.51,26.48,26.48,256400.0,20.5128,20.536,20.5128,20.5128,256400.0
2011-04-29 12:00:00,26.48,26.51,26.46,26.5,138300.0,20.5128,20.536,20.4973,20.5283,138300.0
2011-04-29 12:10:00,26.51,26.51,26.48,26.5,257500.0,20.536,20.536,20.5128,20.5283,257500.0
2011-04-29 12:20:00,26.49,26.55,26.49,26.54,283700.0,20.5205,20.567,20.5205,20.5593,283700.0
2011-04-29 12:30:00,26.53,26.54,26.47,26.47,319800.0,20.5515,20.5593,20.505,20.505,319800.0
2011-04-29 12:40:00,26.48,26.48,26.4,26.4,202400.0,20.5128,20.5128,20.4508,20.4508,202400.0
2011-04-29 12:50:00,26.4,26.46,26.4,26.45,338800.0,20.4508,20.4973,20.4508,20.4895,338800.0
2011-04-29 13:00:00,26.45,26.46,26.36,26.36,349400.0,20.4895,20.4973,20.4198,20.4198,349400.0
2011-04-29 13:10:00,26.36,26.37,26.32,26.32,105300.0,20.4198,20.4276,20.3888,20.3888,105300.0
2011-04-29 13:20:00,26.32,26.33,26.25,26.27,201200.0,20.3888,20.3966,20.3346,20.3501,201200.0
2011-04-29 13:30:00,26.27,26.31,26.25,26.31,189800.0,20.3501,20.3811,20.3346,20.3811,189800.0
2011-04-29 13:40:00,26.31,26.31,26.25,26.29,152100.0,20.3811,20.3811,20.3346,20.3656,152100.0
2011-04-29 13:50:00,26.28,26.29,26.23,26.26,259000.0,20.3579,20.3656,20.3191,20.3424,259000.0
2011-04-29 14:00:00,26.27,26.27,26.14,26.16,642200.0,20.3501,20.3501,20.2494,20.2649,642200.0
2011-04-29 14:10:00,26.17,26.21,26.14,26.21,366000.0,20.2726,20.3036,20.2494,20.3036,366000.0
2011-04-29 14:20:00,26.21,26.23,26.2,26.22,178500.0,20.3036,20.3191,20.2959,20.3114,178500.0
2011-04-29 14:30:00,26.22,26.29,26.21,26.27,411100.0,20.3114,20.3656,20.3036,20.3501,411100.0
2011-04-29 14:40:00,26.27,26.36,26.24,26.32,330300.0,20.3501,20.4198,20.3269,20.3888,330300.0
2011-04-29 14:50:00,26.31,26.33,26.29,26.29,305000.0,20.3811,20.3966,20.3656,20.3656,305000.0
2011-04-29 15:00:00,26.29,26.3,26.23,26.23,206300.0,20.3656,20.3733,20.3191,20.3191,206300.0
2011-04-29 15:10:00,26.23,26.27,26.2,26.21,226200.0,20.3191,20.3501,20.2959,20.3036,226200.0
2011-04-29 15:20:00,26.2,26.22,26.16,26.18,392500.0,20.2959,20.3114,20.2649,20.2804,392500.0
2011-04-29 15:30:00,26.18,26.19,26.14,26.16,598800.0,20.2804,20.2881,20.2494,20.2649,598800.0
2011-04-29 15:40:00,26.16,26.28,26.15,26.27,1331600.0,20.2649,20.3579,20.2571,20.3501,1331600.0
2011-04-29 15:50:00,26.26,26.31,26.24,26.25,2216800.0,20.3424,20.3811,20.3269,20.3346,2216800.0
2011-05-02 09:30:00,26.38,26.49,26.31,26.34,319900.0,20.4353,20.5205,20.3811,20.4043,319900.0
2011-05-02 09:40:00,26.34,26.38,26.29,26.3,385900.0,20.4043,20.4353,20.3656,20.3733,385900.0
2011-05-02 09:50:00,26.29,26.47,26.29,26.46,130200.0,20.3656,20.505,20.3656,20.4973,130200.0
2011-05-02 10:00:00,26.46,26.51,26.34,26.39,287600.0,20.4973,20.536,20.4043,20.4431,287600.0
2011-05-02 10:10:00,26.39,26.45,26.38,26.42,104500.0,20.4431,20.4895,20.4353,20.4663,104500.0
2011-05-02 10:20:00,26.42,26.44,26.36,26.43,147100.0,20.4663,20.4818,20.4198,20.474,147100.0
2011-05-02 10:30:00,26.43,26.52,26.43,26.5,250500.0,20.474,20.5438,20.474,20.5283,250500.0
2011-05-02 10:40:00,26.5,26.6,26.49,26.57,253300.0,20.5283,20.6057,20.5205,20.5825,253300.0
2011-05-02 10:50:00,26.56,26.58,26.52,26.54,144900.0,20.5748,20.5902,20.5438,20.5593,144900.0
2011-05-02 11:00:00,26.53,26.54,26.49,26.52,92200.0,20.5515,20.5593,20.5205,20.5438,92200.0
2011-05-02 11:10:00,26.51,26.53,26.51,26.53,44700.0,20.536,20.5515,20.536,20.5515,44700.0
2011-05-02 11:20:00,26.52,26.53,26.49,26.49,235300.0,20.5438,20.5515,20.5205,20.5205,235300.0
2011-05-02 11:30:00,26.49,26.51,26.46,26.48,241500.0,20.5205,20.536,20.4973,20.5128,241500.0
2011-05-02 11:40:00,26.48,26.51,26.47,26.47,159100.0,20.5128,20.536,20.505,20.505,159100.0
2011-05-02 11:50:00,26.47,26.48,26.41,26.43,146700.0,20.505,20.5128,20.4586,20.474,146700.0
2011-05-02 12:00:00,26.43,26.44,26.41,26.41,96800.0,20.474,20.4818,20.4586,20.4586,96800.0
2011-05-02 12:10:00,26.42,26.43,26.41,26.42,146600.0,20.4663,20.474,20.4586,20.4663,146600.0
2011-05-02 12:20:00,26.41,26.42,26.33,26.35,257300.0,20.4586,20.4663,20.3966,20.4121,257300.0
2011-05-02 12:30:00,26.34,26.39,26.34,26.39,161200.0,20.4043,20.4431,20.4043,20.4431,161200.0
2011-05-02 12:40:00,26.39,26.39,26.35,26.38,89900.0,20.4431,20.4431,20.4121,20.4353,89900.0
2011-05-02 12:50:00,26.37,26.42,26.37,26.39,164700.0,20.4276,20.4663,20.4276,20.4431,164700.0
2011-05-02 13:00:00,26.39,26.41,26.37,26.38,85800.0,20.4431,20.4586,20.4276,20.4353,85800.0
2011-05-02 13:10:00,26.37,26.4,26.36,26.39,107600.0,20.4276,20.4508,20.4198,20.4431,107600.0
2011-05-02 13:20:00,26.39,26.5,26.39,26.5,176400.0,20.4431,20.5283,20.4431,20.5283,176400.0
2011-05-02 13:30:00,26.49,26.52,26.49,26.52,71600.0,20.5205,20.5438,20.5205,20.5438,71600.0
2011-05-02 13:40:00,26.52,26.54,26.51,26.53,71000.0,20.5438,20.5593,20.536,20.5515,71000.0
2011-05-02 13:50:00,26.53,26.54,26.51,26.52,138800.0,20.5515,20.5593,20.536,20.5438,138800.0
2011-05-02 14:00:00,26.52,26.53,26.51,26.52,167100.0,20.5438,20.5515,20.536,20.5438,167100.0
2011-05-02 14:10:00,26.52,26.54,26.49,26.5,144400.0,20.5438,20.5593,20.5205,20.5283,144400.0
2011-05-02 14:20:00,26.49,26.51,26.47,26.49,79700.0,20.5205,20.536,20.505,20.5205,79700.0
2011-05-02 14:30:00,26.48,26.5,26.47,26.47,156300.0,20.5128,20.5283,20.505,20.505,156300.0
2011-05-02 14:40:00,26.47,26.48,26.43,26.43,81700.0,20.505,20.5128,20.474,20.474,81700.0
2011-05-02 14:50:00,26.43,26.47,26.39,26.39,134100.0,20.474,20.505,20.4431,20.4431,134100.0
2011-05-02 15:00:00,26.39,26.45,26.38,26.44,151600.0,20.4431,20.4895,20.4353,20.4818,151600.0
2011-05-02 15:10:00,26.44,26.45,26.42,26.43,211400.0,20.4818,20.4895,20.4663,20.474,211400.0
2011-05-02 15:20:00,26.42,26.47,26.41,26.43,279700.0,20.4663,20.505,20.4586,20.474,279700.0
2011-05-02 15:30:00,26.44,26.44,26.37,26.39,230800.0,20.4818,20.4818,20.4276,20.4431,230800.0
2011-05-02 15:40:00,26.39,26.4,26.35,26.37,310800.0,20.4431,20.4508,20.4121,20.4276,310800.0
2011-05-02 15:50:00,26.37,26.4,26.36,26.4,956600.0,20.4276,20.4508,20.4198,20.4508,956600.0
2011-05-03 09:30:00,26.24,26.24,26.03,26.04,1016200.0,20.3269,20.3269,20.1642,20.1719,1016200.0
2011-05-03 09:40:00,26.04,26.11,26.0,26.01,746400.0,20.1719,20.2262,20.1409,20.1487,746400.0
2011-05-03 09:50:00,26.0,26.12,25.99,26.04,1180300.0,20.1409,20.2339,20.1332,20.1719,1180300.0
2011-05-03 10:00:00,26.06,26.08,25.98,26.0,730900.0,20.1874,20.2029,20.1255,20.1409,730900.0
2011-05-03 10:10:00,26.01,26.02,25.97,26.02,710300.0,20.1487,20.1564,20.1177,20.1564,710300.0
2011-05-03 10:20:00,26.02,26.02,25.95,25.99,556100.0,20.1564,20.1564,20.1022,20.1332,556100.0
2011-05-03 10:30:00,26.0,26.0,25.94,25.94,369900.0,20.1409,20.1409,20.0945,20.0945,369900.0
2011-05-03 10:40:00,25.94,26.0,25.92,25.99,457900.0,20.0945,20.1409,20.079,20.1332,457900.0
2011-05-03 10:50:00,25.99,26.0,25.97,26.0,171800.0,20.1332,20.1409,20.1177,20.1409,171800.0
2011-05-03 11:00:00,26.0,26.02,25.98,26.0,373500.0,20.1409,20.1564,20.1255,20.1409,373500.0
2011-05-03 11:10:00,26.0,26.01,25.97,25.98,490400.0,20.1409,20.1487,20.1177,20.1255,490400.0
2011-05-03 11:20:00,25.98,26.0,25.97,26.0,392700.0,20.1255,20.1409,20.1177,20.1409,392700.0
2011-05-03 11:30:00,26.0,26.01,25.97,25.98,158600.0,20.1409,20.1487,20.1177,20.1255,158600.0
2011-05-03 11:40:00,25.97,25.99,25.93,25.94,297800.0,20.1177,20.1332,20.0867,20.0945,297800.0
2011-05-03 11:50:00,25.94,25.96,25.93,25.94,184100.0,20.0945,20.11,20.0867,20.0945,184100.0
2011-05-03 12:00:00,25.94,25.94,25.87,25.88,327800.0,20.0945,20.0945,20.0402,20.048,327800.0
2011-05-03 12:10:00,25.87,25.93,25.87,25.89,135100.0,20.0402,20.0867,20.0402,20.0557,135100.0
2011-05-03 12:20:00,25.89,25.91,25.85,25.88,224600.0,20.0557,20.0712,20.0248,20.048,224600.0
2011-05-03 12:30:00,25.88,25.92,25.88,25.88,141100.0,20.048,20.079,20.048,20.048,141100.0
2011-05-03 12:40:00,25.88,25.97,25.88,25.95,252100.0,20.048,20.1177,20.048,20.1022,252100.0
2011-05-03 12:50:00,25.95,25.95,25.86,25.86,218400.0,20.1022,20.1022,20.0325,20.0325,218400.0
2011-05-03 13:00:00,25.87,25.89,25.84,25.88,120900.0,20.0402,20.0557,20.017,20.048,120900.0
2011-05-03 13:10:00,25.87,25.95,25.87,25.94,133500.0,20.0402,20.1022,20.0402,20.0945,133500.0
2011-05-03 13:20:00,25.94,25.95,25.91,25.93,222800.0,20.0945,20.1022,20.0712,20.0867,222800.0
2011-05-03 13:30:00,25.92,25.96,25.92,25.95,418400.0,20.079,20.11,20.079,20.1022,418400.0
2011-05-03 13:40:00,25.94,25.95,25.92,25.94,174400.0,20.0945,20.1022,20.079,20.0945,174400.0
2011-05-03 13:50:00,25.95,26.0,25.94,26.0,147200.0,20.1022,20.1409,20.0945,20.1409,147200.0
2011-05-03 14:00:00,25.99,26.0,25.95,25.96,155800.0,20.1332,20.1409,20.1022,20.11,155800.0
2011-05-03 14:10:00,25.97,26.0,25.93,25.97,177700.0,20.1177,20.1409,20.0867,20.1177,177700.0
2011-05-03 14:20:00,25.96,25.99,25.93,25.99,144200.0,20.11,20.1332,20.0867,20.1332,144200.0
2011-05-03 14:30:00,26.0,26.01,25.95,25.95,225400.0,20.1409,20.1487,20.1022,20.1022,225400.0
2011-05-03 14:40:00,25.96,26.0,25.95,26.0,146100.0,20.11,20.1409,20.1022,20.1409,146100.0
2011-05-03 14:50:00,26.0,26.0,25.95,26.0,208200.0,20.1409,20.1409,20.1022,20.1409,208200.0
2011-05-03 15:00:00,25.99,26.03,25.98,26.0,336700.0,20.1332,20.1642,20.1255,20.1409,336700.0
2011-05-03 15:10:00,26.0,26.02,25.99,26.0,284400.0,20.1409,20.1564,20.1332,20.1409,284400.0
2011-05-03 15:20:00,26.0,26.05,25.99,26.03,317300.0,20.1409,20.1797,20.1332,20.1642,317300.0
2011-05-03 15:30:00,26.02,26.05,25.99,26.01,460300.0,20.1564,20.1797,20.1332,20.1487,460300.0
2011-05-03 15:40:00,26.01,26.07,26.0,26.0,507300.0,20.1487,20.1952,20.1409,20.1409,507300.0
2011-05-03 15:50:00,26.0,26.06,25.99,26.04,639800.0,20.1409,20.1874,20.1332,20.1719,639800.0
2011-05-04 09:30:00,26.05,26.27,26.01,26.23,487800.0,20.1797,20.3501,20.1487,20.3191,487800.0
2011-05-04 09:40:00,26.23,26.24,26.16,26.16,279100.0,20.3191,20.3269,20.2649,20.2649,279100.0
2011-05-04 09:50:00,26.17,26.17,25.98,26.05,370100.0,20.2726,20.2726,20.1255,20.1797,370100.0
2011-05-04 10:00:00,26.05,26.09,25.95,25.95,404400.0,20.1797,20.2107,20.1022,20.1022,404400.0
2011-05-04 10:10:00,25.96,26.02,25.96,25.98,256000.0,20.11,20.1564,20.11,20.1255,256000.0
2011-05-04 10:20:00,25.99,26.0,25.94,25.95,243600.0,20.1332,20.1409,20.0945,20.1022,243600.0
2011-05-04 10:30:00,25.95,25.97,25.89,25.94,250200.0,20.1022,20.1177,20.0557,20.0945,250200.0
2011-05-04 10:40:00,25.94,25.96,25.89,25.95,290900.0,20.0945,20.11,20.0557,20.1022,290900.0
2011-05-04 10:50:00,25.95,25.96,25.9,25.91,364100.0,20.1022,20.11,20.0635,20.0712,364100.0
2011-05-04 11:00:00,25.91,25.91,25.81,25.85,416700.0,20.0712,20.0712,19.9938,20.0248,416700.0
2011-05-04 11:10:00,25.86,25.86,25.76,25.81,395500.0,20.0325,20.0325,19.955,19.9938,395500.0
2011-05-04 11:20:00,25.8,25.85,25.78,25.84,214200.0,19.986,20.0248,19.9705,20.017,214200.0
2011-05-04 11:30:00,25.83,25.84,25.75,25.75,374500.0,20.0093,20.017,19.9473,19.9473,374500.0
2011-05-04 11:40:00,25.76,25.77,25.72,25.73,333100.0,19.955,19.9628,19.924,19.9318,333100.0
2011-05-04 11:50:00,25.73,25.74,25.67,25.7,432900.0,19.9318,19.9395,19.8853,19.9086,432900.0
2011-05-04 12:00:00,25.7,25.77,25.69,25.75,346800.0,19.9086,19.9628,19.9008,19.9473,346800.0
2011-05-04 12:10:00,25.76,25.76,25.69,25.7,515000.0,19.955,19.955,19.9008,19.9086,515000.0
2011-05-04 12:20:00,25.71,25.72,25.66,25.71,245800.0,19.9163,19.924,19.8776,19.9163,245800.0
2011-05-04 12:30:00,25.7,25.76,25.68,25.69,272500.0,19.9086,19.955,19.8931,19.9008,272500.0
2011-05-04 12:40:00,25.69,25.71,25.64,25.7,239300.0,19.9008,19.9163,19.8621,19.9086,239300.0
2011-05-04 12:50:00,25.7,25.72,25.67,25.71,225800.0,19.9086,19.924,19.8853,19.9163,225800.0
2011-05-04 13:00:00,25.71,25.77,25.7,25.73,419400.0,19.9163,19.9628,19.9086,19.9318,419400.0
2011-05-04 13:10:00,25.73,25.76,25.73,25.74,356100.0,19.9318,19.955,19.9318,19.9395,356100.0
2011-05-04 13:20:00,25.74,25.76,25.69,25.7,185300.0,19.9395,19.955,19.9008,19.9086,185300.0
2011-05-04 13:30:00,25.7,25.71,25.67,25.67,282700.0,19.9086,19.9163,19.8853,19.8853,282700.0
2011-05-04 13:40:00,25.67,25.7,25.67,25.69,152300.0,19.8853,19.9086,19.8853,19.9008,152300.0
2011-05-04 13:50:00,25.69,25.7,25.67,25.67,171600.0,19.9008,19.9086,19.8853,19.8853,171600.0
2011-05-04 14:00:00,25.67,25.71,25.66,25.7,317700.0,19.8853,19.9163,19.8776,19.9086,317700.0
2011-05-04 14:10:00,25.7,25.71,25.68,25.7,296400.0,19.9086,19.9163,19.8931,19.9086,296400.0
2011-05-04 14:20:00,25.7,25.72,25.68,25.7,408100.0,19.9086,19.924,19.8931,19.9086,408100.0
2011-05-04 14:30:00,25.69,25.71,25.67,25.71,371500.0,19.9008,19.9163,19.8853,19.9163,371500.0
2011-05-04 14:40:00,25.7,25.71,25.66,25.69,397000.0,19.9086,19.9163,19.8776,19.9008,397000.0
2011-05-04 14:50:00,25.69,25.83,25.69,25.75,630700.0,19.9008,20.0093,19.9008,19.9473,630700.0
2011-05-04 15:00:00,25.74,25.78,25.73,25.73,1231900.0,19.9395,19.9705,19.9318,19.9318,1231900.0
2011-05-04 15:10:00,25.73,25.78,25.71,25.77,476800.0,19.9318,19.9705,19.9163,19.9628,476800.0
2011-05-04 15:20:00,25.77,25.82,25.76,25.8,831400.0,19.9628,20.0015,19.955,19.986,831400.0
2011-05-04 15:30:00,25.8,25.83,25.78,25.8,975200.0,19.986,20.0093,19.9705,19.986,975200.0
2011-05-04 15:40:00,25.8,25.82,25.78,25.8,535900.0,19.986,20.0015,19.9705,19.986,535900.0
2011-05-04 15:50:00,25.8,25.81,25.75,25.77,1295900.0,19.986,19.9938,19.9473,19.9628,1295900.0
2011-05-05 09:30:00,25.72,25.75,25.57,25.65,321400.0,19.924,19.9473,19.8078,19.8698,321400.0
2011-05-05 09:40:00,25.64,25.72,25.64,25.7,261000.0,19.8621,19.924,19.8621,19.9086,261000.0
2011-05-05 09:50:00,25.71,25.74,25.66,25.68,379300.0,19.9163,19.9395,19.8776,19.8931,379300.0
2011-05-05 10:00:00,25.68,25.74,25.67,25.71,478600.0,19.8931,19.9395,19.8853,19.9163,478600.0
2011-05-05 10:10:00,25.71,25.73,25.63,25.7,481500.0,19.9163,19.9318,19.8543,19.9086,481500.0
2011-05-05 10:20:00,25.7,25.73,25.68,25.72,353900.0,19.9086,19.9318,19.8931,19.924,353900.0
2011-05-05 10:30:00,25.71,25.77,25.69,25.74,365600.0,19.9163,19.9628,19.9008,19.9395,365600.0
2011-05-05 10:40:00,25.73,25.77,25.7,25.74,511200.0,19.9318,19.9628,19.9086,19.9395,511200.0
2011-05-05 10:50:00,25.74,25.78,25.73,25.76,219000.0,19.9395,19.9705,19.9318,19.955,219000.0
2011-05-05 11:00:00,25.75,25.81,25.75,25.75,365600.0,19.9473,19.9938,19.9473,19.9473,365600.0
2011-05-05 11:10:00,25.75,25.76,25.67,25.74,517900.0,19.9473,19.955,19.8853,19.9395,517900.0
2011-05-05 11:20:00,25.74,25.8,25.74,25.79,306700.0,19.9395,19.986,19.9395,19.9783,306700.0
2011-05-05 11:30:00,25.79,25.86,25.79,25.84,347800.0,19.9783,20.0325,19.9783,20.017,347800.0
2011-05-05 11:40:00,25.84,25.93,25.82,25.9,622500.0,20.017,20.0867,20.0015,20.0635,622500.0
2011-05-05 11:50:00,25.9,25.93,25.87,25.91,433800.0,20.0635,20.0867,20.0402,20.0712,433800.0
2011-05-05 12:00:00,25.9,25.97,25.9,25.94,401800.0,20.0635,20.1177,20.0635,20.0945,401800.0
2011-05-05 12:10:00,25.94,25.97,25.92,25.94,184600.0,20.0945,20.1177,20.079,20.0945,184600.0
2011-05-05 12:20:00,25.94,25.97,25.92,25.94,311400.0,20.0945,20.1177,20.079,20.0945,311400.0
2011-05-05 12:30:00,25.94,25.98,25.92,25.95,375300.0,20.0945,20.1255,20.079,20.1022,375300.0
2011-05-05 12:40:00,25.95,25.96,25.87,25.87,288300.0,20.1022,20.11,20.0402,20.0402,288300.0
2011-05-05 12:50:00,25.87,25.92,25.86,25.91,302700.0,20.0402,20.079,20.0325,20.0712,302700.0
2011-05-05 13:00:00,25.91,25.92,25.86,25.89,344300.0,20.0712,20.079,20.0325,20.0557,344300.0
2011-05-05 13:10:00,25.89,25.92,25.89,25.91,345600.0,20.0557,20.079,20.0557,20.0712,345600.0
2011-05-05 13:20:00,25.91,25.93,25.88,25.89,308900.0,20.0712,20.0867,20.048,20.0557,308900.0
2011-05-05 13:30:00,25.89,25.91,25.85,25.85,399900.0,20.0557,20.0712,20.0248,20.0248,399900.0
2011-05-05 13:40:00,25.85,25.89,25.82,25.87,358600.0,20.0248,20.0557,20.0015,20.0402,358600.0
2011-05-05 13:50:00,25.87,25.91,25.84,25.9,151300.0,20.0402,20.0712,20.017,20.0635,151300.0
2011-05-05 14:00:00,25.9,25.91,25.85,25.85,199800.0,20.0635,20.0712,20.0248,20.0248,199800.0
2011-05-05 14:10:00,25.85,25.86,25.79,25.8,423100.0,20.0248,20.0325,19.9783,19.986,423100.0
2011-05-05 14:20:00,25.81,25.85,25.78,25.81,733700.0,19.9938,20.0248,19.9705,19.9938,733700.0
2011-05-05 14:30:00,25.81,25.86,25.8,25.86,259300.0,19.9938,20.0325,19.986,20.0325,259300.0
2011-05-05 14:40:00,25.86,25.86,25.78,25.8,199500.0,20.0325,20.0325,19.9705,19.986,199500.0
2011-05-05 14:50:00,25.81,25.83,25.77,25.81,494300.0,19.9938,20.0093,19.9628,19.9938,494300.0
2011-05-05 15:00:00,25.8,25.82,25.73,25.73,484900.0,19.986,20.0015,19.9318,19.9318,484900.0
2011-05-05 15:10:00,25.73,25.73,25.65,25.67,687100.0,19.9318,19.9318,19.8698,19.8853,687100.0
2011-05-05 15:20:00,25.67,25.68,25.56,25.59,597300.0,19.8853,19.8931,19.8001,19.8233,597300.0
2011-05-05 15:30:00,25.59,25.76,25.59,25.76,791800.0,19.8233,19.955,19.8233,19.955,791800.0
2011-05-05 15:40:00,25.76,25.81,25.73,25.8,845800.0,19.955,19.9938,19.9318,19.986,845800.0
2011-05-05 15:50:00,25.8,25.81,25.74,25.75,1280900.0,19.986,19.9938,19.9395,19.9473,1280900.0
2011-05-06 09:30:00,25.96,26.15,25.91,26.03,474800.0,20.11,20.2571,20.0712,20.1642,474800.0
2011-05-06 09:40:00,26.02,26.03,25.83,25.83,342700.0,20.1564,20.1642,20.0093,20.0093,342700.0
2011-05-06 09:50:00,25.84,25.87,25.79,25.86,307000.0,20.017,20.0402,19.9783,20.0325,307000.0
2011-05-06 10:00:00,25.86,25.9,25.78,25.78,218800.0,20.0325,20.0635,19.9705,19.9705,218800.0
2011-05-06 10:10:00,25.78,25.79,25.74,25.75,208800.0,19.9705,19.9783,19.9395,19.9473,208800.0
2011-05-06 10:20:00,25.74,25.76,25.7,25.71,254100.0,19.9395,19.955,19.9086,19.9163,254100.0
2011-05-06 10:30:00,25.71,25.81,25.7,25.81,421300.0,19.9163,19.9938,19.9086,19.9938,421300.0
2011-05-06 10:40:00,25.8,25.81,25.77,25.8,210800.0,19.986,19.9938,19.9628,19.986,210800.0
2011-05-06 10:50:00,25.8,25.87,25.79,25.83,196300.0,19.986,20.0402,19.9783,20.0093,196300.0
2011-05-06 11:00:00,25.83,25.91,25.83,25.91,195700.0,20.0093,20.0712,20.0093,20.0712,195700.0
2011-05-06 11:10:00,25.91,26.03,25.89,25.99,276100.0,20.0712,20.1642,20.0557,20.1332,276100.0
2011-05-06 11:20:00,26.0,26.05,25.98,26.01,289900.0,20.1409,20.1797,20.1255,20.1487,289900.0
2011-05-06 11:30:00,26.01,26.03,25.95,25.99,164200.0,20.1487,20.1642,20.1022,20.1332,164200.0
2011-05-06 11:40:00,25.99,26.0,25.94,25.96,175700.0,20.1332,20.1409,20.0945,20.11,175700.0
2011-05-06 11:50:00,25.97,25.97,25.92,25.95,202500.0,20.1177,20.1177,20.079,20.1022,202500.0
2011-05-06 12:00:00,25.95,25.96,25.87,25.87,323200.0,20.1022,20.11,20.0402,20.0402,323200.0
2011-05-06 12:10:00,25.87,25.91,25.85,25.88,300200.0,20.0402,20.0712,20.0248,20.048,300200.0
2011-05-06 12:20:00,25.87,25.95,25.87,25.89,250000.0,20.0402,20.1022,20.0402,20.0557,250000.0
2011-05-06 12:30:00,25.89,25.93,25.86,25.89,194700.0,20.0557,20.0867,20.0325,20.0557,194700.0
2011-05-06 12:40:00,25.89,25.89,25.81,25.84,184900.0,20.0557,20.0557,19.9938,20.017,184900.0
2011-05-06 12:50:00,25.85,25.87,25.81,25.86,109100.0,20.0248,20.0402,19.9938,20.0325,109100.0
2011-05-06 13:00:00,25.86,25.87,25.8,25.81,195400.0,20.0325,20.0402,19.986,19.9938,195400.0
2011-05-06 13:10:00,25.81,25.82,25.64,25.66,449300.0,19.9938,20.0015,19.8621,19.8776,449300.0
2011-05-06 13:20:00,25.66,25.74,25.66,25.73,160300.0,19.8776,19.9395,19.8776,19.9318,160300.0
2011-05-06 13:30:00,25.73,25.76,25.67,25.69,176100.0,19.9318,19.955,19.8853,19.9008,176100.0
2011-05-06 13:40:00,25.69,25.73,25.65,25.66,200900.0,19.9008,19.9318,19.8698,19.8776,200900.0
2011-05-06 13:50:00,25.65,25.74,25.65,25.73,275000.0,19.8698,19.9395,19.8698,19.9318,275000.0
2011-05-06 14:00:00,25.72,25.75,25.69,25.75,126800.0,19.924,19.9473,19.9008,19.9473,126800.0
2011-05-06 14:10:00,25.75,25.8,25.74,25.77,108400.0,19.9473,19.986,19.9395,19.9628,108400.0
2011-05-06 14:20:00,25.77,25.78,25.68,25.68,372300.0,19.9628,19.9705,19.8931,19.8931,372300.0
2011-05-06 14:30:00,25.68,25.71,25.65,25.7,426300.0,19.8931,19.9163,19.8698,19.9086,426300.0
2011-05-06 14:40:00,25.71,25.74,25.67,25.7,171400.0,19.9163,19.9395,19.8853,19.9086,171400.0
2011-05-06 14:50:00,25.7,25.74,25.67,25.7,349300.0,19.9086,19.9395,19.8853,19.9086,349300.0
2011-05-06 15:00:00,25.69,25.76,25.67,25.74,176400.0,19.9008,19.955,19.8853,19.9395,176400.0
2011-05-06 15:10:00,25.73,25.79,25.73,25.75,216900.0,19.9318,19.9783,19.9318,19.9473,216900.0
2011-05-06 15:20:00,25.75,25.76,25.68,25.69,316500.0,19.9473,19.955,19.8931,19.9008,316500.0
2011-05-06 15:30:00,25.69,25.7,25.66,25.67,304800.0,19.9008,19.9086,19.8776,19.8853,304800.0
2011-05-06 15:40:00,25.67,25.72,25.66,25.67,678500.0,19.8853,19.924,19.8776,19.8853,678500.0
2011-05-06 15:50:00,25.68,25.68,25.65,25.65,804700.0,19.8931,19.8931,19.8698,19.8698,804700.0
2011-05-09 09:30:00,25.7,25.84,25.6,25.73,471000.0,19.9086,20.017,19.8311,19.9318,471000.0
2011-05-09 09:40:00,25.73,25.75,25.67,25.7,239900.0,19.9318,19.9473,19.8853,19.9086,239900.0
2011-05-09 09:50:00,25.7,25.75,25.68,25.72,138800.0,19.9086,19.9473,19.8931,19.924,138800.0
2011-05-09 10:00:00,25.71,25.8,25.71,25.75,252500.0,19.9163,19.986,19.9163,19.9473,252500.0
2011-05-09 10:10:00,25.75,25.79,25.64,25.66,232900.0,19.9473,19.9783,19.8621,19.8776,232900.0
2011-05-09 10:20:00,25.65,25.69,25.63,25.64,278600.0,19.8698,19.9008,19.8543,19.8621,278600.0
2011-05-09 10:30:00,25.64,25.68,25.62,25.64,288400.0,19.8621,19.8931,19.8466,19.8621,288400.0
2011-05-09 10:40:00,25.64,25.66,25.62,25.66,204100.0,19.8621,19.8776,19.8466,19.8776,204100.0
2011-05-09 10:50:00,25.66,25.68,25.64,25.66,224000.0,19.8776,19.8931,19.8621,19.8776,224000.0
2011-05-09 11:00:00,25.66,25.72,25.65,25.69,163600.0,19.8776,19.924,19.8698,19.9008,163600.0
2011-05-09 11:10:00,25.69,25.72,25.68,25.7,424400.0,19.9008,19.924,19.8931,19.9086,424400.0
2011-05-09 11:20:00,25.7,25.7,25.66,25.7,67700.0,19.9086,19.9086,19.8776,19.9086,67700.0
2011-05-09 11:30:00,25.7,25.71,25.68,25.69,75300.0,19.9086,19.9163,19.8931,19.9008,75300.0
2011-05-09 11:40:00,25.69,25.73,25.65,25.73,145100.0,19.9008,19.9318,19.8698,19.9318,145100.0
2011-05-09 11:50:00,25.73,25.76,25.7,25.71,162100.0,19.9318,19.955,19.9086,19.9163,162100.0
2011-05-09 12:00:00,25.71,25.75,25.68,25.75,161800.0,19.9163,19.9473,19.8931,19.9473,161800.0
2011-05-09 12:10:00,25.74,25.78,25.74,25.77,211400.0,19.9395,19.9705,19.9395,19.9628,211400.0
2011-05-09 12:20:00,25.77,25.77,25.73,25.75,150700.0,19.9628,19.9628,19.9318,19.9473,150700.0
2011-05-09 12:30:00,25.75,25.77,25.74,25.76,148300.0,19.9473,19.9628,19.9395,19.955,148300.0
2011-05-09 12:40:00,25.76,25.76,25.74,25.74,114700.0,19.955,19.955,19.9395,19.9395,114700.0
2011-05-09 12:50:00,25.75,25.76,25.73,25.74,75300.0,19.9473,19.955,19.9318,19.9395,75300.0
2011-05-09 13:00:00,25.74,25.76,25.73,25.74,111000.0,19.9395,19.955,19.9318,19.9395,111000.0
2011-05-09 13:10:00,25.75,25.76,25.72,25.73,128600.0,19.9473,19.955,19.924,19.9318,128600.0
2011-05-09 13:20:00,25.73,25.76,25.71,25.75,349200.0,19.9318,19.955,19.9163,19.9473,349200.0
2011-05-09 13:30:00,25.75,25.79,25.75,25.78,108100.0,19.9473,19.9783,19.9473,19.9705,108100.0
2011-05-09 13:40:00,25.78,25.81,25.78,25.8,94400.0,19.9705,19.9938,19.9705,19.986,94400.0
2011-05-09 13:50:00,25.8,25.81,25.78,25.8,162000.0,19.986,19.9938,19.9705,19.986,162000.0
2011-05-09 14:00:00,25.81,25.82,25.78,25.8,224100.0,19.9938,20.0015,19.9705,19.986,224100.0
2011-05-09 14:10:00,25.81,25.83,25.79,25.8,302000.0,19.9938,20.0093,19.9783,19.986,302000.0
2011-05-09 14:20:00,25.8,25.81,25.79,25.79,135000.0,19.986,19.9938,19.9783,19.9783,135000.0
2011-05-09 14:30:00,25.8,25.82,25.79,25.81,433100.0,19.986,20.0015,19.9783,19.9938,433100.0
2011-05-09 14:40:00,25.81,25.82,25.75,25.75,258100.0,19.9938,20.0015,19.9473,19.9473,258100.0
2011-05-09 14:50:00,25.75,25.77,25.7,25.75,213800.0,19.9473,19.9628,19.9086,19.9473,213800.0
2011-05-09 15:00:00,25.75,25.76,25.75,25.76,42900.0,19.9473,19.955,19.9473,19.955,42900.0
2011-05-09 15:10:00,25.76,25.78,25.74,25.76,91900.0,19.955,19.9705,19.9395,19.955,91900.0
2011-05-09 15:20:00,25.76,25.78,25.75,25.76,131200.0,19.955,19.9705,19.9473,19.955,131200.0
2011-05-09 15:30:00,25.76,25.79,25.76,25.79,195200.0,19.955,19.9783,19.955,19.9783,195200.0
2011-05-09 15:40:00,25.78,25.82,25.78,25.82,319600.0,19.9705,20.0015,19.9705,20.0015,319600.0
2011-05-09 15:50:00,25.82,25.82,25.75,25.77,612500.0,20.0015,20.0015,19.9473,19.9628,612500.0
2011-05-10 09:30:00,25.76,25.89,25.75,25.84,242800.0,19.955,20.0557,19.9473,20.017,242800.0
2011-05-10 09:40:00,25.85,25.89,25.84,25.85,241700.0,20.0248,20.0557,20.017,20.0248,241700.0
2011-05-10 09:50:00,25.84,25.9,25.81,25.9,132400.0,20.017,20.0635,19.9938,20.0635,132400.0
2011-05-10 10:00:00,25.9,26.02,25.9,26.0,538200.0,20.0635,20.1564,20.0635,20.1409,538200.0
2011-05-10 10:10:00,26.0,26.09,25.99,26.02,414400.0,20.1409,20.2107,20.1332,20.1564,414400.0
2011-05-10 10:20:00,26.03,26.1,26.0,26.07,287900.0,20.1642,20.2184,20.1409,20.1952,287900.0
2011-05-10 10:30:00,26.07,26.09,26.05,26.07,150800.0,20.1952,20.2107,20.1797,20.1952,150800.0
2011-05-10 10:40:00,26.07,26.1,26.05,26.08,304600.0,20.1952,20.2184,20.1797,20.2029,304600.0
2011-05-10 10:50:00,26.09,26.1,26.03,26.04,218200.0,20.2107,20.2184,20.1642,20.1719,218200.0
2011-05-10 11:00:00,26.03,26.05,26.02,26.03,153000.0,20.1642,20.1797,20.1564,20.1642,153000.0
2011-05-10 11:10:00,26.04,26.04,25.98,25.99,98900.0,20.1719,20.1719,20.1255,20.1332,98900.0
2011-05-10 11:20:00,26.0,26.01,25.97,25.97,109300.0,20.1409,20.1487,20.1177,20.1177,109300.0
2011-05-10 11:30:00,25.97,26.01,25.96,26.0,95700.0,20.1177,20.1487,20.11,20.1409,95700.0
2011-05-10 11:40:00,26.01,26.03,26.0,26.01,61200.0,20.1487,20.1642,20.1409,20.1487,61200.0
2011-05-10 11:50:00,26.01,26.05,26.0,26.03,84700.0,20.1487,20.1797,20.1409,20.1642,84700.0
2011-05-10 12:00:00,26.03,26.03,25.98,26.0,171000.0,20.1642,20.1642,20.1255,20.1409,171000.0
2011-05-10 12:10:00,26.0,26.01,25.99,26.0,324100.0,20.1409,20.1487,20.1332,20.1409,324100.0
2011-05-10 12:20:00,26.01,26.06,26.0,26.05,333700.0,20.1487,20.1874,20.1409,20.1797,333700.0
2011-05-10 12:30:00,26.05,26.09,26.04,26.09,102800.0,20.1797,20.2107,20.1719,20.2107,102800.0
2011-05-10 12:40:00,26.09,26.1,26.07,26.08,226900.0,20.2107,20.2184,20.1952,20.2029,226900.0
2011-05-10 12:50:00,26.09,26.1,26.08,26.08,58500.0,20.2107,20.2184,20.2029,20.2029,58500.0
2011-05-10 13:00:00,26.08,26.09,26.07,26.08,52700.0,20.2029,20.2107,20.1952,20.2029,52700.0
2011-05-10 13:10:00,26.09,26.1,26.08,26.1,92100.0,20.2107,20.2184,20.2029,20.2184,92100.0
2011-05-10 13:20:00,26.1,26.1,26.08,26.09,139000.0,20.2184,20.2184,20.2029,20.2107,139000.0
2011-05-10 13:30:00,26.09,26.1,26.08,26.09,203000.0,20.2107,20.2184,20.2029,20.2107,203000.0
2011-05-10 13:40:00,26.09,26.1,26.08,26.09,112400.0,20.2107,20.2184,20.2029,20.2107,112400.0
2011-05-10 13:50:00,26.09,26.11,26.08,26.1,215900.0,20.2107,20.2262,20.2029,20.2184,215900.0
2011-05-10 14:00:00,26.1,26.1,26.09,26.09,42700.0,20.2184,20.2184,20.2107,20.2107,42700.0
2011-05-10 14:10:00,26.09,26.11,26.05,26.07,128000.0,20.2107,20.2262,20.1797,20.1952,128000.0
2011-05-10 14:20:00,26.07,26.08,26.02,26.06,71300.0,20.1952,20.2029,20.1564,20.1874,71300.0
2011-05-10 14:30:00,26.05,26.09,26.03,26.08,253700.0,20.1797,20.2107,20.1642,20.2029,253700.0
2011-05-10 14:40:00,26.08,26.11,26.07,26.09,141000.0,20.2029,20.2262,20.1952,20.2107,141000.0
2011-05-10 14:50:00,26.09,26.13,26.08,26.13,716900.0,20.2107,20.2417,20.2029,20.2417,716900.0
2011-05-10 15:00:00,26.13,26.18,26.12,26.14,428500.0,20.2417,20.2804,20.2339,20.2494,428500.0
2011-05-10 15:10:00,26.14,26.21,26.13,26.21,221900.0,20.2494,20.3036,20.2417,20.3036,221900.0
2011-05-10 15:20:00,26.21,26.31,26.2,26.28,539100.0,20.3036,20.3811,20.2959,20.3579,539100.0
2011-05-10 15:30:00,26.28,26.31,26.28,26.3,251200.0,20.3579,20.3811,20.3579,20.3733,251200.0
2011-05-10 15:40:00,26.3,26.3,26.21,26.21,471100.0,20.3733,20.3733,20.3036,20.3036,471100.0
2011-05-10 15:50:00,26.22,26.24,26.21,26.22,789000.0,20.3114,20.3269,20.3036,20.3114,789000.0
2011-05-11 09:30:00,26.08,26.27,26.08,26.2,510800.0,20.2029,20.3501,20.2029,20.2959,510800.0
2011-05-11 09:40:00,26.2,26.22,26.14,26.14,227000.0,20.2959,20.3114,20.2494,20.2494,227000.0
2011-05-11 09:50:00,26.14,26.16,26.05,26.06,313600.0,20.2494,20.2649,20.1797,20.1874,313600.0
2011-05-11 10:00:00,26.06,26.07,25.92,25.92,468200.0,20.1874,20.1952,20.079,20.079,468200.0
2011-05-11 10:10:00,25.92,26.01,25.91,26.01,197100.0,20.079,20.1487,20.0712,20.1487,197100.0
2011-05-11 10:20:00,26.01,26.05,25.99,26.05,142600.0,20.1487,20.1797,20.1332,20.1797,142600.0
2011-05-11 10:30:00,26.05,26.08,26.0,26.0,170100.0,20.1797,20.2029,20.1409,20.1409,170100.0
2011-05-11 10:40:00,26.0,26.11,26.0,26.1,112400.0,20.1409,20.2262,20.1409,20.2184,112400.0
2011-05-11 10:50:00,26.09,26.14,26.09,26.1,156400.0,20.2107,20.2494,20.2107,20.2184,156400.0
2011-05-11 11:00:00,26.09,26.15,26.08,26.13,284000.0,20.2107,20.2571,20.2029,20.2417,284000.0
2011-05-11 11:10:00,26.13,26.15,26.11,26.12,70900.0,20.2417,20.2571,20.2262,20.2339,70900.0
2011-05-11 11:20:00,26.12,26.13,26.06,26.06,94400.0,20.2339,20.2417,20.1874,20.1874,94400.0
2011-05-11 11:30:00,26.06,26.12,26.06,26.07,168200.0,20.1874,20.2339,20.1874,20.1952,168200.0
2011-05-11 11:40:00,26.07,26.07,25.85,25.97,1353100.0,20.1952,20.1952,20.0248,20.1177,1353100.0
2011-05-11 11:50:00,25.97,26.02,25.84,25.85,497100.0,20.1177,20.1564,20.017,20.0248,497100.0
2011-05-11 12:00:00,25.85,25.89,25.82,25.87,282700.0,20.0248,20.0557,20.0015,20.0402,282700.0
2011-05-11 12:10:00,25.87,25.87,25.73,25.73,334700.0,20.0402,20.0402,19.9318,19.9318,334700.0
2011-05-11 12:20:00,25.74,25.74,25.67,25.69,523000.0,19.9395,19.9395,19.8853,19.9008,523000.0
2011-05-11 12:30:00,25.69,25.71,25.66,25.7,384700.0,19.9008,19.9163,19.8776,19.9086,384700.0
2011-05-11 12:40:00,25.7,25.74,25.65,25.7,406400.0,19.9086,19.9395,19.8698,19.9086,406400.0
2011-05-11 12:50:00,25.7,25.72,25.68,25.7,198600.0,19.9086,19.924,19.8931,19.9086,198600.0
2011-05-11 13:00:00,25.7,25.71,25.64,25.67,208200.0,19.9086,19.9163,19.8621,19.8853,208200.0
2011-05-11 13:10:00,25.67,25.7,25.64,25.68,193600.0,19.8853,19.9086,19.8621,19.8931,193600.0
2011-05-11 13:20:00,25.68,25.7,25.67,25.68,135300.0,19.8931,19.9086,19.8853,19.8931,135300.0
2011-05-11 13:30:00,25.68,25.7,25.63,25.7,195600.0,19.8931,19.9086,19.8543,19.9086,195600.0
2011-05-11 13:40:00,25.69,25.74,25.68,25.72,192300.0,19.9008,19.9395,19.8931,19.924,192300.0
2011-05-11 13:50:00,25.72,25.94,25.71,25.86,544300.0,19.924,20.0945,19.9163,20.0325,544300.0
2011-05-11 14:00:00,25.86,25.87,25.79,25.81,163500.0,20.0325,20.0402,19.9783,19.9938,163500.0
2011-05-11 14:10:00,25.8,25.85,25.8,25.82,192100.0,19.986,20.0248,19.986,20.0015,192100.0
2011-05-11 14:20:00,25.82,25.85,25.8,25.81,178800.0,20.0015,20.0248,19.986,19.9938,178800.0
2011-05-11 14:30:00,25.81,25.83,25.79,25.8,269600.0,19.9938,20.0093,19.9783,19.986,269600.0
2011-05-11 14:40:00,25.8,25.83,25.79,25.8,170400.0,19.986,20.0093,19.9783,19.986,170400.0
2011-05-11 14:50:00,25.81,25.85,25.8,25.82,158700.0,19.9938,20.0248,19.986,20.0015,158700.0
2011-05-11 15:00:00,25.82,25.83,25.8,25.82,103600.0,20.0015,20.0093,19.986,20.0015,103600.0
2011-05-11 15:10:00,25.81,25.87,25.79,25.85,421800.0,19.9938,20.0402,19.9783,20.0248,421800.0
2011-05-11 15:20:00,25.86,25.92,25.85,25.9,256000.0,20.0325,20.079,20.0248,20.0635,256000.0
2011-05-11 15:30:00,25.91,25.93,25.88,25.88,359000.0,20.0712,20.0867,20.048,20.048,359000.0
2011-05-11 15:40:00,25.88,25.9,25.84,25.88,377400.0,20.048,20.0635,20.017,20.048,377400.0
2011-05-11 15:50:00,25.88,25.95,25.87,25.91,918000.0,20.048,20.1022,20.0402,20.0712,918000.0
2011-05-12 09:30:00,25.83,25.9,25.69,25.69,520800.0,20.0093,20.0635,19.9008,19.9008,520800.0
2011-05-12 09:40:00,25.69,25.83,25.65,25.76,370800.0,19.9008,20.0093,19.8698,19.955,370800.0
2011-05-12 09:50:00,25.76,25.79,25.66,25.66,312000.0,19.955,19.9783,19.8776,19.8776,312000.0
2011-05-12 10:00:00,25.67,25.74,25.63,25.72,694700.0,19.8853,19.9395,19.8543,19.924,694700.0
2011-05-12 10:10:00,25.72,25.73,25.63,25.64,662500.0,19.924,19.9318,19.8543,19.8621,662500.0
2011-05-12 10:20:00,25.64,25.67,25.58,25.6,683600.0,19.8621,19.8853,19.8156,19.8311,683600.0
2011-05-12 10:30:00,25.61,25.62,25.57,25.6,478100.0,19.8388,19.8466,19.8078,19.8311,478100.0
2011-05-12 10:40:00,25.6,25.64,25.55,25.57,421900.0,19.8311,19.8621,19.7924,19.8078,421900.0
2011-05-12 10:50:00,25.56,25.56,25.48,25.5,343700.0,19.8001,19.8001,19.7381,19.7536,343700.0
2011-05-12 11:00:00,25.5,25.59,25.48,25.57,587800.0,19.7536,19.8233,19.7381,19.8078,587800.0
2011-05-12 11:10:00,25.57,25.6,25.54,25.57,361200.0,19.8078,19.8311,19.7846,19.8078,361200.0
2011-05-12 11:20:00,25.57,25.68,25.54,25.68,604500.0,19.8078,19.8931,19.7846,19.8931,604500.0
2011-05-12 11:30:00,25.68,25.71,25.61,25.68,492400.0,19.8931,19.9163,19.8388,19.8931,492400.0
2011-05-12 11:40:00,25.68,25.8,25.68,25.79,667600.0,19.8931,19.986,19.8931,19.9783,667600.0
2011-05-12 11:50:00,25.79,25.8,25.68,25.71,277900.0,19.9783,19.986,19.8931,19.9163,277900.0
2011-05-12 12:00:00,25.72,25.74,25.67,25.7,251700.0,19.924,19.9395,19.8853,19.9086,251700.0
2011-05-12 12:10:00,25.7,25.74,25.67,25.68,633400.0,19.9086,19.9395,19.8853,19.8931,633400.0
2011-05-12 12:20:00,25.68,25.72,25.66,25.7,342000.0,19.8931,19.924,19.8776,19.9086,342000.0
2011-05-12 12:30:00,25.71,25.74,25.69,25.69,426400.0,19.9163,19.9395,19.9008,19.9008,426400.0
2011-05-12 12:40:00,25.69,25.79,25.69,25.74,451800.0,19.9008,19.9783,19.9008,19.9395,451800.0
2011-05-12 12:50:00,25.74,25.81,25.74,25.8,245300.0,19.9395,19.9938,19.9395,19.986,245300.0
2011-05-12 13:00:00,25.8,25.89,25.79,25.86,311700.0,19.986,20.0557,19.9783,20.0325,311700.0
2011-05-12 13:10:00,25.87,25.9,25.86,25.86,291400.0,20.0402,20.0635,20.0325,20.0325,291400.0
2011-05-12 13:20:00,25.86,25.95,25.86,25.95,361300.0,20.0325,20.1022,20.0325,20.1022,361300.0
2011-05-12 13:30:00,25.95,26.02,25.92,25.98,432200.0,20.1022,20.1564,20.079,20.1255,432200.0
2011-05-12 13:40:00,25.98,26.04,25.95,26.02,214700.0,20.1255,20.1719,20.1022,20.1564,214700.0
2011-05-12 13:50:00,26.01,26.03,25.97,26.0,365400.0,20.1487,20.1642,20.1177,20.1409,365400.0
2011-05-12 14:00:00,25.99,26.04,25.98,25.99,494300.0,20.1332,20.1719,20.1255,20.1332,494300.0
2011-05-12 14:10:00,26.0,26.0,25.93,25.95,159300.0,20.1409,20.1409,20.0867,20.1022,159300.0
2011-05-12 14:20:00,25.95,25.97,25.93,25.95,149800.0,20.1022,20.1177,20.0867,20.1022,149800.0
2011-05-12 14:30:00,25.94,25.94,25.88,25.88,162600.0,20.0945,20.0945,20.048,20.048,162600.0
2011-05-12 14:40:00,25.88,25.94,25.87,25.91,131600.0,20.048,20.0945,20.0402,20.0712,131600.0
2011-05-12 14:50:00,25.91,25.92,25.87,25.88,161600.0,20.0712,20.079,20.0402,20.048,161600.0
2011-05-12 15:00:00,25.87,25.91,25.86,25.88,238300.0,20.0402,20.0712,20.0325,20.048,238300.0
2011-05-12 15:10:00,25.89,25.91,25.87,25.9,296300.0,20.0557,20.0712,20.0402,20.0635,296300.0
2011-05-12 15:20:00,25.89,25.95,25.89,25.94,422900.0,20.0557,20.1022,20.0557,20.0945,422900.0
2011-05-12 15:30:00,25.95,25.98,25.9,25.98,242200.0,20.1022,20.1255,20.0635,20.1255,242200.0
2011-05-12 15:40:00,25.98,26.01,25.94,26.01,367300.0,20.1255,20.1487,20.0945,20.1487,367300.0
2011-05-12 15:50:00,26.01,26.02,25.97,25.99,555700.0,20.1487,20.1564,20.1177,20.1332,555700.0
2011-05-13 09:30:00,26.07,26.07,25.82,25.88,559000.0,20.1952,20.1952,20.0015,20.048,559000.0
2011-05-13 09:40:00,25.88,26.01,25.82,25.95,348400.0,20.048,20.1487,20.0015,20.1022,348400.0
2011-05-13 09:50:00,25.94,25.95,25.83,25.85,284700.0,20.0945,20.1022,20.0093,20.0248,284700.0
2011-05-13 10:00:00,25.84,25.9,25.71,25.73,291600.0,20.017,20.0635,19.9163,19.9318,291600.0
2011-05-13 10:10:00,25.73,25.81,25.71,25.8,325400.0,19.9318,19.9938,19.9163,19.986,325400.0
2011-05-13 10:20:00,25.8,25.86,25.75,25.84,304000.0,19.986,20.0325,19.9473,20.017,304000.0
2011-05-13 10:30:00,25.82,25.87,25.76,25.77,204000.0,20.0015,20.0402,19.955,19.9628,204000.0
2011-05-13 10:40:00,25.77,25.79,25.69,25.71,227300.0,19.9628,19.9783,19.9008,19.9163,227300.0
2011-05-13 10:50:00,25.71,25.71,25.63,25.69,343700.0,19.9163,19.9163,19.8543,19.9008,343700.0
2011-05-13 11:00:00,25.69,25.76,25.68,25.72,704700.0,19.9008,19.955,19.8931,19.924,704700.0
2011-05-13 11:10:00,25.73,25.76,25.7,25.72,204000.0,19.9318,19.955,19.9086,19.924,204000.0
2011-05-13 11:20:00,25.72,25.73,25.65,25.72,193300.0,19.924,19.9318,19.8698,19.924,193300.0
2011-05-13 11:30:00,25.72,25.73,25.68,25.68,152400.0,19.924,19.9318,19.8931,19.8931,152400.0
2011-05-13 11:40:00,25.68,25.71,25.66,25.69,231500.0,19.8931,19.9163,19.8776,19.9008,231500.0
2011-05-13 11:50:00,25.69,25.7,25.63,25.64,307300.0,19.9008,19.9086,19.8543,19.8621,307300.0
2011-05-13 12:00:00,25.64,25.68,25.61,25.61,289800.0,19.8621,19.8931,19.8388,19.8388,289800.0
2011-05-13 12:10:00,25.61,25.63,25.52,25.58,497700.0,19.8388,19.8543,19.7691,19.8156,497700.0
2011-05-13 12:20:00,25.58,25.68,25.56,25.68,327800.0,19.8156,19.8931,19.8001,19.8931,327800.0
2011-05-13 12:30:00,25.67,25.69,25.65,25.67,119400.0,19.8853,19.9008,19.8698,19.8853,119400.0
2011-05-13 12:40:00,25.66,25.74,25.66,25.7,141500.0,19.8776,19.9395,19.8776,19.9086,141500.0
2011-05-13 12:50:00,25.7,25.73,25.63,25.65,122400.0,19.9086,19.9318,19.8543,19.8698,122400.0
2011-05-13 13:00:00,25.65,25.72,25.63,25.65,202800.0,19.8698,19.924,19.8543,19.8698,202800.0
2011-05-13 13:10:00,25.65,25.69,25.64,25.68,62400.0,19.8698,19.9008,19.8621,19.8931,62400.0
2011-05-13 13:20:00,25.68,25.72,25.68,25.69,198200.0,19.8931,19.924,19.8931,19.9008,198200.0
2011-05-13 13:30:00,25.7,25.81,25.7,25.74,385800.0,19.9086,19.9938,19.9086,19.9395,385800.0
2011-05-13 13:40:00,25.74,25.85,25.73,25.85,184200.0,19.9395,20.0248,19.9318,20.0248,184200.0
2011-05-13 13:50:00,25.85,25.85,25.76,25.77,84000.0,20.0248,20.0248,19.955,19.9628,84000.0
2011-05-13 14:00:00,25.77,25.78,25.71,25.75,211000.0,19.9628,19.9705,19.9163,19.9473,211000.0
2011-05-13 14:10:00,25.75,25.76,25.69,25.69,214000.0,19.9473,19.955,19.9008,19.9008,214000.0
2011-05-13 14:20:00,25.69,25.71,25.65,25.69,126200.0,19.9008,19.9163,19.8698,19.9008,126200.0
2011-05-13 14:30:00,25.69,25.7,25.65,25.68,188300.0,19.9008,19.9086,19.8698,19.8931,188300.0
2011-05-13 14:40:00,25.69,25.71,25.65,25.69,105700.0,19.9008,19.9163,19.8698,19.9008,105700.0
2011-05-13 14:50:00,25.69,25.71,25.68,25.69,108400.0,19.9008,19.9163,19.8931,19.9008,108400.0
2011-05-13 15:00:00,25.69,25.7,25.67,25.68,72800.0,19.9008,19.9086,19.8853,19.8931,72800.0
2011-05-13 15:10:00,25.68,25.7,25.64,25.64,185200.0,19.8931,19.9086,19.8621,19.8621,185200.0
2011-05-13 15:20:00,25.64,25.68,25.61,25.68,795800.0,19.8621,19.8931,19.8388,19.8931,795800.0
2011-05-13 15:30:00,25.68,25.78,25.63,25.76,436600.0,19.8931,19.9705,19.8543,19.955,436600.0
2011-05-13 15:40:00,25.76,25.78,25.74,25.75,508800.0,19.955,19.9705,19.9395,19.9473,508800.0
2011-05-13 15:50:00,25.75,25.8,25.74,25.78,855000.0,19.9473,19.986,19.9395,19.9705,855000.0
2011-05-16 09:30:00,24.75,25.18,24.67,24.96,2977500.0,19.1726,19.5057,19.1107,19.3353,2977500.0
2011-05-16 09:40:00,24.97,25.14,24.94,25.0,1519700.0,19.3431,19.4747,19.3198,19.3663,1519700.0
2011-05-16 09:50:00,25.0,25.14,24.99,25.14,1452900.0,19.3663,19.4747,19.3586,19.4747,1452900.0
2011-05-16 10:00:00,25.14,25.33,25.07,25.3,1385800.0,19.4747,19.6219,19.4205,19.5987,1385800.0
2011-05-16 10:10:00,25.3,25.31,25.21,25.26,1044200.0,19.5987,19.6064,19.529,19.5677,1044200.0
2011-05-16 10:20:00,25.26,25.45,25.25,25.4,1213700.0,19.5677,19.7149,19.56,19.6762,1213700.0
2011-05-16 10:30:00,25.4,25.58,25.4,25.48,1069000.0,19.6762,19.8156,19.6762,19.7381,1069000.0
2011-05-16 10:40:00,25.49,25.51,25.36,25.36,603700.0,19.7459,19.7614,19.6452,19.6452,603700.0
2011-05-16 10:50:00,25.36,25.38,25.31,25.38,525500.0,19.6452,19.6607,19.6064,19.6607,525500.0
2011-05-16 11:00:00,25.37,25.38,25.14,25.14,850300.0,19.6529,19.6607,19.4747,19.4747,850300.0
2011-05-16 11:10:00,25.15,25.25,25.07,25.09,1135600.0,19.4825,19.56,19.4205,19.436,1135600.0
2011-05-16 11:20:00,25.09,25.19,25.01,25.17,540200.0,19.436,19.5135,19.374,19.498,540200.0
2011-05-16 11:30:00,25.17,25.26,25.15,25.22,346000.0,19.498,19.5677,19.4825,19.5367,346000.0
2011-05-16 11:40:00,25.22,25.33,25.17,25.32,516100.0,19.5367,19.6219,19.498,19.6142,516100.0
2011-05-16 11:50:00,25.32,25.32,25.16,25.17,308400.0,19.6142,19.6142,19.4902,19.498,308400.0
2011-05-16 12:00:00,25.18,25.25,25.17,25.23,361300.0,19.5057,19.56,19.498,19.5445,361300.0
2011-05-16 12:10:00,25.23,25.26,25.22,25.26,408300.0,19.5445,19.5677,19.5367,19.5677,408300.0
2011-05-16 12:20:00,25.25,25.25,25.11,25.12,250800.0,19.56,19.56,19.4515,19.4593,250800.0
2011-05-16 12:30:00,25.12,25.18,25.11,25.14,222300.0,19.4593,19.5057,19.4515,19.4747,222300.0
2011-05-16 12:40:00,25.14,25.15,25.03,25.04,393600.0,19.4747,19.4825,19.3895,19.3973,393600.0
2011-05-16 12:50:00,25.04,25.04,24.89,24.92,559000.0,19.3973,19.3973,19.2811,19.3043,559000.0
2011-05-16 13:00:00,24.92,25.0,24.92,24.97,379600.0,19.3043,19.3663,19.3043,19.3431,379600.0
2011-05-16 13:10:00,24.97,25.0,24.95,24.96,229200.0,19.3431,19.3663,19.3276,19.3353,229200.0
2011-05-16 13:20:00,24.96,24.98,24.95,24.98,319500.0,19.3353,19.3508,19.3276,19.3508,319500.0
2011-05-16 13:30:00,24.98,24.99,24.97,24.98,303900.0,19.3508,19.3586,19.3431,19.3508,303900.0
2011-05-16 13:40:00,24.98,25.06,24.97,25.02,522600.0,19.3508,19.4128,19.3431,19.3818,522600.0
2011-05-16 13:50:00,25.03,25.09,25.02,25.03,469500.0,19.3895,19.436,19.3818,19.3895,469500.0
2011-05-16 14:00:00,25.03,25.03,24.98,24.99,462600.0,19.3895,19.3895,19.3508,19.3586,462600.0
2011-05-16 14:10:00,24.98,24.99,24.91,24.93,337400.0,19.3508,19.3586,19.2966,19.3121,337400.0
2011-05-16 14:20:00,24.93,24.96,24.86,24.89,474900.0,19.3121,19.3353,19.2578,19.2811,474900.0
2011-05-16 14:30:00,24.89,24.93,24.81,24.86,727100.0,19.2811,19.3121,19.2191,19.2578,727100.0
2011-05-16 14:40:00,24.87,24.92,24.85,24.86,471100.0,19.2656,19.3043,19.2501,19.2578,471100.0
2011-05-16 14:50:00,24.86,24.88,24.85,24.87,419800.0,19.2578,19.2733,19.2501,19.2656,419800.0
2011-05-16 15:00:00,24.87,24.95,24.86,24.94,593300.0,19.2656,19.3276,19.2578,19.3198,593300.0
2011-05-16 15:10:00,24.94,24.95,24.9,24.93,340700.0,19.3198,19.3276,19.2888,19.3121,340700.0
2011-05-16 15:20:00,24.93,24.93,24.84,24.84,449800.0,19.3121,19.3121,19.2424,19.2424,449800.0
2011-05-16 15:30:00,24.85,24.86,24.77,24.77,690600.0,19.2501,19.2578,19.1881,19.1881,690600.0
2011-05-16 15:40:00,24.77,24.81,24.75,24.8,1171700.0,19.1881,19.2191,19.1726,19.2114,1171700.0
2011-05-16 15:50:00,24.8,24.87,24.79,24.83,1708500.0,19.2114,19.2656,19.2036,19.2346,1708500.0
2011-05-17 09:30:00,25.0,25.03,24.66,24.88,779400.0,19.3663,19.3895,19.1029,19.2733,779400.0
2011-05-17 09:40:00,24.88,24.93,24.81,24.91,756000.0,19.2733,19.3121,19.2191,19.2966,756000.0
2011-05-17 09:50:00,24.91,24.92,24.82,24.85,396100.0,19.2966,19.3043,19.2269,19.2501,396100.0
2011-05-17 10:00:00,24.86,24.88,24.76,24.88,493000.0,19.2578,19.2733,19.1804,19.2733,493000.0
2011-05-17 10:10:00,24.88,24.94,24.83,24.92,406900.0,19.2733,19.3198,19.2346,19.3043,406900.0
2011-05-17 10:20:00,24.93,25.04,24.88,25.04,527200.0,19.3121,19.3973,19.2733,19.3973,527200.0
2011-05-17 10:30:00,25.04,25.07,25.01,25.06,370000.0,19.3973,19.4205,19.374,19.4128,370000.0
2011-05-17 10:40:00,25.06,25.1,25.01,25.02,327400.0,19.4128,19.4438,19.374,19.3818,327400.0
2011-05-17 10:50:00,25.01,25.02,24.97,24.98,324300.0,19.374,19.3818,19.3431,19.3508,324300.0
2011-05-17 11:00:00,24.98,24.98,24.81,24.86,464800.0,19.3508,19.3508,19.2191,19.2578,464800.0
2011-05-17 11:10:00,24.87,24.89,24.84,24.84,212900.0,19.2656,19.2811,19.2424,19.2424,212900.0
2011-05-17 11:20:00,24.85,24.87,24.78,24.83,496500.0,19.2501,19.2656,19.1959,19.2346,496500.0
2011-05-17 11:30:00,24.83,24.88,24.79,24.8,313000.0,19.2346,19.2733,19.2036,19.2114,313000.0
2011-05-17 11:40:00,24.79,24.8,24.74,24.76,230300.0,19.2036,19.2114,19.1649,19.1804,230300.0
2011-05-17 11:50:00,24.76,24.76,24.68,24.69,250100.0,19.1804,19.1804,19.1184,19.1262,250100.0
2011-05-17 12:00:00,24.69,24.75,24.65,24.73,419200.0,19.1262,19.1726,19.0952,19.1571,419200.0
2011-05-17 12:10:00,24.73,24.81,24.73,24.81,124000.0,19.1571,19.2191,19.1571,19.2191,124000.0
2011-05-17 12:20:00,24.8,24.88,24.8,24.85,246500.0,19.2114,19.2733,19.2114,19.2501,246500.0
2011-05-17 12:30:00,24.84,24.87,24.81,24.83,103600.0,19.2424,19.2656,19.2191,19.2346,103600.0
2011-05-17 12:40:00,24.84,24.86,24.76,24.76,117300.0,19.2424,19.2578,19.1804,19.1804,117300.0
2011-05-17 12:50:00,24.77,24.83,24.74,24.83,195200.0,19.1881,19.2346,19.1649,19.2346,195200.0
2011-05-17 13:00:00,24.83,24.84,24.78,24.78,242900.0,19.2346,19.2424,19.1959,19.1959,242900.0
2011-05-17 13:10:00,24.78,24.85,24.77,24.81,120400.0,19.1959,19.2501,19.1881,19.2191,120400.0
2011-05-17 13:20:00,24.8,24.86,24.79,24.83,448200.0,19.2114,19.2578,19.2036,19.2346,448200.0
2011-05-17 13:30:00,24.82,24.87,24.8,24.82,102900.0,19.2269,19.2656,19.2114,19.2269,102900.0
2011-05-17 13:40:00,24.82,24.83,24.78,24.79,167900.0,19.2269,19.2346,19.1959,19.2036,167900.0
2011-05-17 13:50:00,24.78,24.79,24.73,24.76,217600.0,19.1959,19.2036,19.1571,19.1804,217600.0
2011-05-17 14:00:00,24.77,24.82,24.73,24.74,341600.0,19.1881,19.2269,19.1571,19.1649,341600.0
2011-05-17 14:10:00,24.74,24.79,24.72,24.77,179900.0,19.1649,19.2036,19.1494,19.1881,179900.0
2011-05-17 14:20:00,24.77,24.78,24.73,24.77,130500.0,19.1881,19.1959,19.1571,19.1881,130500.0
2011-05-17 14:30:00,24.78,24.8,24.77,24.77,211900.0,19.1959,19.2114,19.1881,19.1881,211900.0
2011-05-17 14:40:00,24.77,24.81,24.74,24.81,235700.0,19.1881,19.2191,19.1649,19.2191,235700.0
2011-05-17 14:50:00,24.81,24.83,24.76,24.77,325500.0,19.2191,19.2346,19.1804,19.1881,325500.0
2011-05-17 15:00:00,24.77,24.78,24.73,24.73,215400.0,19.1881,19.1959,19.1571,19.1571,215400.0
2011-05-17 15:10:00,24.74,24.75,24.68,24.7,361100.0,19.1649,19.1726,19.1184,19.1339,361100.0
2011-05-17 15:20:00,24.7,24.71,24.64,24.65,376800.0,19.1339,19.1416,19.0874,19.0952,376800.0
2011-05-17 15:30:00,24.65,24.72,24.63,24.69,350200.0,19.0952,19.1494,19.0797,19.1262,350200.0
2011-05-17 15:40:00,24.7,24.77,24.69,24.73,802300.0,19.1339,19.1881,19.1262,19.1571,802300.0
2011-05-17 15:50:00,24.73,24.75,24.64,24.74,1233000.0,19.1571,19.1726,19.0874,19.1649,1233000.0
2011-05-18 09:30:00,24.7,24.74,24.66,24.73,518300.0,19.1339,19.1649,19.1029,19.1571,518300.0
2011-05-18 09:40:00,24.73,24.78,24.69,24.74,488800.0,19.1571,19.1959,19.1262,19.1649,488800.0
2011-05-18 09:50:00,24.75,24.75,24.63,24.64,619700.0,19.1726,19.1726,19.0797,19.0874,619700.0
2011-05-18 10:00:00,24.64,24.77,24.64,24.76,446400.0,19.0874,19.1881,19.0874,19.1804,446400.0
2011-05-18 10:10:00,24.76,24.86,24.76,24.86,508700.0,19.1804,19.2578,19.1804,19.2578,508700.0
2011-05-18 10:20:00,24.85,24.87,24.78,24.8,327300.0,19.2501,19.2656,19.1959,19.2114,327300.0
2011-05-18 10:30:00,24.8,24.8,24.75,24.78,500400.0,19.2114,19.2114,19.1726,19.1959,500400.0
2011-05-18 10:40:00,24.78,24.79,24.72,24.76,431200.0,19.1959,19.2036,19.1494,19.1804,431200.0
2011-05-18 10:50:00,24.76,24.8,24.76,24.79,164600.0,19.1804,19.2114,19.1804,19.2036,164600.0
2011-05-18 11:00:00,24.78,24.8,24.76,24.78,372100.0,19.1959,19.2114,19.1804,19.1959,372100.0
2011-05-18 11:10:00,24.78,24.79,24.74,24.75,190800.0,19.1959,19.2036,19.1649,19.1726,190800.0
2011-05-18 11:20:00,24.75,24.76,24.74,24.76,233200.0,19.1726,19.1804,19.1649,19.1804,233200.0
2011-05-18 11:30:00,24.76,24.79,24.75,24.79,160100.0,19.1804,19.2036,19.1726,19.2036,160100.0
2011-05-18 11:40:00,24.78,24.83,24.78,24.81,298300.0,19.1959,19.2346,19.1959,19.2191,298300.0
2011-05-18 11:50:00,24.8,24.83,24.79,24.82,384800.0,19.2114,19.2346,19.2036,19.2269,384800.0
2011-05-18 12:00:00,24.83,24.83,24.78,24.78,350300.0,19.2346,19.2346,19.1959,19.1959,350300.0
2011-05-18 12:10:00,24.79,24.91,24.78,24.9,276700.0,19.2036,19.2966,19.1959,19.2888,276700.0
2011-05-18 12:20:00,24.9,24.93,24.89,24.92,213400.0,19.2888,19.3121,19.2811,19.3043,213400.0
2011-05-18 12:30:00,24.92,24.96,24.92,24.95,132200.0,19.3043,19.3353,19.3043,19.3276,132200.0
2011-05-18 12:40:00,24.95,24.98,24.93,24.97,141500.0,19.3276,19.3508,19.3121,19.3431,141500.0
2011-05-18 12:50:00,24.98,24.98,24.93,24.95,202000.0,19.3508,19.3508,19.3121,19.3276,202000.0
2011-05-18 13:00:00,24.95,25.0,24.93,24.99,214000.0,19.3276,19.3663,19.3121,19.3586,214000.0
2011-05-18 13:10:00,25.0,25.03,24.99,25.02,245600.0,19.3663,19.3895,19.3586,19.3818,245600.0
2011-05-18 13:20:00,25.02,25.03,24.97,24.97,143900.0,19.3818,19.3895,19.3431,19.3431,143900.0
2011-05-18 13:30:00,24.97,24.99,24.95,24.98,115700.0,19.3431,19.3586,19.3276,19.3508,115700.0
2011-05-18 13:40:00,24.99,24.99,24.95,24.96,259800.0,19.3586,19.3586,19.3276,19.3353,259800.0
2011-05-18 13:50:00,24.96,25.01,24.96,25.01,179000.0,19.3353,19.374,19.3353,19.374,179000.0
2011-05-18 14:00:00,25.0,25.06,24.98,25.05,429800.0,19.3663,19.4128,19.3508,19.405,429800.0
2011-05-18 14:10:00,25.06,25.06,25.03,25.04,149700.0,19.4128,19.4128,19.3895,19.3973,149700.0
2011-05-18 14:20:00,25.04,25.05,25.02,25.02,228600.0,19.3973,19.405,19.3818,19.3818,228600.0
2011-05-18 14:30:00,25.02,25.03,24.96,24.96,593400.0,19.3818,19.3895,19.3353,19.3353,593400.0
2011-05-18 14:40:00,24.96,24.98,24.92,24.93,309200.0,19.3353,19.3508,19.3043,19.3121,309200.0
2011-05-18 14:50:00,24.93,24.94,24.91,24.94,319400.0,19.3121,19.3198,19.2966,19.3198,319400.0
2011-05-18 15:00:00,24.94,24.99,24.93,24.96,422100.0,19.3198,19.3586,19.3121,19.3353,422100.0
2011-05-18 15:10:00,24.96,25.01,24.95,25.0,442200.0,19.3353,19.374,19.3276,19.3663,442200.0
2011-05-18 15:20:00,25.0,25.02,24.99,25.02,418400.0,19.3663,19.3818,19.3586,19.3818,418400.0
2011-05-18 15:30:00,25.02,25.06,25.02,25.05,534200.0,19.3818,19.4128,19.3818,19.405,534200.0
2011-05-18 15:40:00,25.05,25.1,25.02,25.08,1402900.0,19.405,19.4438,19.3818,19.4283,1402900.0
2011-05-18 15:50:00,25.07,25.09,25.04,25.06,1025600.0,19.4205,19.436,19.3973,19.4128,1025600.0
2011-05-19 09:30:00,25.03,25.03,24.85,24.87,541500.0,19.3895,19.3895,19.2501,19.2656,541500.0
2011-05-19 09:40:00,24.86,24.94,24.84,24.88,352700.0,19.2578,19.3198,19.2424,19.2733,352700.0
2011-05-19 09:50:00,24.88,24.91,24.85,24.86,411300.0,19.2733,19.2966,19.2501,19.2578,411300.0
2011-05-19 10:00:00,24.85,24.89,24.8,24.83,560200.0,19.2501,19.2811,19.2114,19.2346,560200.0
2011-05-19 10:10:00,24.84,24.85,24.8,24.84,436100.0,19.2424,19.2501,19.2114,19.2424,436100.0
2011-05-19 10:20:00,24.84,24.88,24.82,24.87,398600.0,19.2424,19.2733,19.2269,19.2656,398600.0
2011-05-19 10:30:00,24.87,24.92,24.86,24.91,254100.0,19.2656,19.3043,19.2578,19.2966,254100.0
2011-05-19 10:40:00,24.91,24.92,24.85,24.89,478200.0,19.2966,19.3043,19.2501,19.2811,478200.0
2011-05-19 10:50:00,24.89,24.9,24.84,24.86,342600.0,19.2811,19.2888,19.2424,19.2578,342600.0
2011-05-19 11:00:00,24.86,24.89,24.84,24.85,309500.0,19.2578,19.2811,19.2424,19.2501,309500.0
2011-05-19 11:10:00,24.85,24.85,24.81,24.82,143900.0,19.2501,19.2501,19.2191,19.2269,143900.0
2011-05-19 11:20:00,24.82,24.89,24.82,24.87,136800.0,19.2269,19.2811,19.2269,19.2656,136800.0
2011-05-19 11:30:00,24.87,24.88,24.84,24.87,144800.0,19.2656,19.2733,19.2424,19.2656,144800.0
2011-05-19 11:40:00,24.87,24.88,24.86,24.88,94000.0,19.2656,19.2733,19.2578,19.2733,94000.0
2011-05-19 11:50:00,24.87,24.88,24.85,24.87,219900.0,19.2656,19.2733,19.2501,19.2656,219900.0
2011-05-19 12:00:00,24.87,24.87,24.84,24.85,695200.0,19.2656,19.2656,19.2424,19.2501,695200.0
2011-05-19 12:10:00,24.84,24.85,24.82,24.84,232200.0,19.2424,19.2501,19.2269,19.2424,232200.0
2011-05-19 12:20:00,24.84,24.88,24.83,24.87,262600.0,19.2424,19.2733,19.2346,19.2656,262600.0
2011-05-19 12:30:00,24.89,24.9,24.84,24.86,192200.0,19.2811,19.2888,19.2424,19.2578,192200.0
2011-05-19 12:40:00,24.87,24.87,24.84,24.84,109500.0,19.2656,19.2656,19.2424,19.2424,109500.0
2011-05-19 12:50:00,24.84,24.85,24.83,24.83,120100.0,19.2424,19.2501,19.2346,19.2346,120100.0
2011-05-19 13:00:00,24.84,24.87,24.83,24.87,196900.0,19.2424,19.2656,19.2346,19.2656,196900.0
2011-05-19 13:10:00,24.87,24.87,24.84,24.84,95600.0,19.2656,19.2656,19.2424,19.2424,95600.0
2011-05-19 13:20:00,24.85,24.85,24.82,24.84,176200.0,19.2501,19.2501,19.2269,19.2424,176200.0
2011-05-19 13:30:00,24.83,24.88,24.83,24.88,194100.0,19.2346,19.2733,19.2346,19.2733,194100.0
2011-05-19 13:40:00,24.88,24.88,24.84,24.84,280600.0,19.2733,19.2733,19.2424,19.2424,280600.0
2011-05-19 13:50:00,24.85,24.87,24.84,24.87,227900.0,19.2501,19.2656,19.2424,19.2656,227900.0
2011-05-19 14:00:00,24.87,24.87,24.86,24.86,108400.0,19.2656,19.2656,19.2578,19.2578,108400.0
2011-05-19 14:10:00,24.86,24.91,24.86,24.89,541800.0,19.2578,19.2966,19.2578,19.2811,541800.0
2011-05-19 14:20:00,24.89,24.91,24.83,24.85,269800.0,19.2811,19.2966,19.2346,19.2501,269800.0
2011-05-19 14:30:00,24.85,24.88,24.85,24.86,186800.0,19.2501,19.2733,19.2501,19.2578,186800.0
2011-05-19 14:40:00,24.86,24.87,24.79,24.79,324600.0,19.2578,19.2656,19.2036,19.2036,324600.0
2011-05-19 14:50:00,24.8,24.84,24.78,24.8,314800.0,19.2114,19.2424,19.1959,19.2114,314800.0
2011-05-19 15:00:00,24.79,24.8,24.78,24.78,264200.0,19.2036,19.2114,19.1959,19.1959,264200.0
2011-05-19 15:10:00,24.78,24.8,24.77,24.78,211500.0,19.1959,19.2114,19.1881,19.1959,211500.0
2011-05-19 15:20:00,24.78,24.79,24.76,24.77,364400.0,19.1959,19.2036,19.1804,19.1881,364400.0
2011-05-19 15:30:00,24.78,24.8,24.76,24.78,490100.0,19.1959,19.2114,19.1804,19.1959,490100.0
2011-05-19 15:40:00,24.78,24.8,24.75,24.75,1086000.0,19.1959,19.2114,19.1726,19.1726,1086000.0
2011-05-19 15:50:00,24.75,24.8,24.73,24.8,1039800.0,19.1726,19.2114,19.1571,19.2114,1039800.0
2011-05-20 09:30:00,24.74,24.8,24.69,24.76,822900.0,19.1649,19.2114,19.1262,19.1804,822900.0
2011-05-20 09:40:00,24.77,24.83,24.75,24.76,495600.0,19.1881,19.2346,19.1726,19.1804,495600.0
2011-05-20 09:50:00,24.76,24.77,24.67,24.69,436900.0,19.1804,19.1881,19.1107,19.1262,436900.0
2011-05-20 10:00:00,24.69,24.72,24.63,24.69,409200.0,19.1262,19.1494,19.0797,19.1262,409200.0
2011-05-20 10:10:00,24.69,24.71,24.65,24.68,376200.0,19.1262,19.1416,19.0952,19.1184,376200.0
2011-05-20 10:20:00,24.68,24.68,24.53,24.58,911100.0,19.1184,19.1184,19.0022,19.0409,911100.0
2011-05-20 10:30:00,24.58,24.62,24.55,24.61,306000.0,19.0409,19.0719,19.0177,19.0642,306000.0
2011-05-20 10:40:00,24.62,24.66,24.6,24.66,266000.0,19.0719,19.1029,19.0564,19.1029,266000.0
2011-05-20 10:50:00,24.65,24.69,24.5,24.5,623200.0,19.0952,19.1262,18.979,18.979,623200.0
2011-05-20 11:00:00,24.51,24.62,24.5,24.61,377100.0,18.9867,19.0719,18.979,19.0642,377100.0
2011-05-20 11:10:00,24.61,24.68,24.6,24.66,265300.0,19.0642,19.1184,19.0564,19.1029,265300.0
2011-05-20 11:20:00,24.66,24.67,24.56,24.58,488700.0,19.1029,19.1107,19.0255,19.0409,488700.0
2011-05-20 11:30:00,24.58,24.69,24.57,24.68,361900.0,19.0409,19.1262,19.0332,19.1184,361900.0
2011-05-20 11:40:00,24.69,24.69,24.59,24.6,336900.0,19.1262,19.1262,19.0487,19.0564,336900.0
2011-05-20 11:50:00,24.59,24.61,24.58,24.6,250900.0,19.0487,19.0642,19.0409,19.0564,250900.0
2011-05-20 12:00:00,24.61,24.63,24.58,24.58,285300.0,19.0642,19.0797,19.0409,19.0409,285300.0
2011-05-20 12:10:00,24.58,24.59,24.55,24.56,455400.0,19.0409,19.0487,19.0177,19.0255,455400.0
2011-05-20 12:20:00,24.55,24.66,24.55,24.64,340900.0,19.0177,19.1029,19.0177,19.0874,340900.0
2011-05-20 12:30:00,24.65,24.69,24.65,24.68,160000.0,19.0952,19.1262,19.0952,19.1184,160000.0
2011-05-20 12:40:00,24.68,24.69,24.63,24.64,120400.0,19.1184,19.1262,19.0797,19.0874,120400.0
2011-05-20 12:50:00,24.64,24.65,24.6,24.61,210700.0,19.0874,19.0952,19.0564,19.0642,210700.0
2011-05-20 13:00:00,24.6,24.65,24.59,24.65,187300.0,19.0564,19.0952,19.0487,19.0952,187300.0
2011-05-20 13:10:00,24.65,24.66,24.63,24.66,183900.0,19.0952,19.1029,19.0797,19.1029,183900.0
2011-05-20 13:20:00,24.66,24.67,24.64,24.66,224900.0,19.1029,19.1107,19.0874,19.1029,224900.0
2011-05-20 13:30:00,24.66,24.69,24.65,24.69,210200.0,19.1029,19.1262,19.0952,19.1262,210200.0
2011-05-20 13:40:00,24.69,24.71,24.59,24.6,360400.0,19.1262,19.1416,19.0487,19.0564,360400.0
2011-05-20 13:50:00,24.59,24.6,24.56,24.59,270700.0,19.0487,19.0564,19.0255,19.0487,270700.0
2011-05-20 14:00:00,24.59,24.62,24.57,24.57,220400.0,19.0487,19.0719,19.0332,19.0332,220400.0
2011-05-20 14:10:00,24.57,24.57,24.51,24.55,502900.0,19.0332,19.0332,18.9867,19.0177,502900.0
2011-05-20 14:20:00,24.54,24.59,24.53,24.59,216800.0,19.01,19.0487,19.0022,19.0487,216800.0
2011-05-20 14:30:00,24.58,24.61,24.58,24.61,198400.0,19.0409,19.0642,19.0409,19.0642,198400.0
2011-05-20 14:40:00,24.61,24.63,24.58,24.62,316600.0,19.0642,19.0797,19.0409,19.0719,316600.0
2011-05-20 14:50:00,24.61,24.62,24.58,24.58,598100.0,19.0642,19.0719,19.0409,19.0409,598100.0
2011-05-20 15:00:00,24.58,24.59,24.54,24.56,279900.0,19.0409,19.0487,19.01,19.0255,279900.0
2011-05-20 15:10:00,24.57,24.59,24.55,24.58,280700.0,19.0332,19.0487,19.0177,19.0409,280700.0
2011-05-20 15:20:00,24.57,24.58,24.53,24.54,374200.0,19.0332,19.0409,19.0022,19.01,374200.0
2011-05-20 15:30:00,24.53,24.56,24.52,24.55,408000.0,19.0022,19.0255,18.9945,19.0177,408000.0
2011-05-20 15:40:00,24.55,24.56,24.5,24.51,483500.0,19.0177,19.0255,18.979,18.9867,483500.0
2011-05-20 15:50:00,24.51,24.51,24.43,24.45,1421400.0,18.9867,18.9867,18.9247,18.9402,1421400.0
2011-05-23 09:30:00,24.25,24.5,24.25,24.48,453200.0,18.7853,18.979,18.7853,18.9635,453200.0
2011-05-23 09:40:00,24.48,24.49,24.39,24.4,423400.0,18.9635,18.9712,18.8938,18.9015,423400.0
2011-05-23 09:50:00,24.4,24.5,24.39,24.5,373700.0,18.9015,18.979,18.8938,18.979,373700.0
2011-05-23 10:00:00,24.5,24.56,24.49,24.56,386600.0,18.979,19.0255,18.9712,19.0255,386600.0
2011-05-23 10:10:00,24.56,24.56,24.43,24.44,488300.0,19.0255,19.0255,18.9247,18.9325,488300.0
2011-05-23 10:20:00,24.43,24.49,24.43,24.46,427700.0,18.9247,18.9712,18.9247,18.948,427700.0
2011-05-23 10:30:00,24.45,24.46,24.4,24.41,266500.0,18.9402,18.948,18.9015,18.9093,266500.0
2011-05-23 10:40:00,24.41,24.43,24.38,24.39,541800.0,18.9093,18.9247,18.886,18.8938,541800.0
2011-05-23 10:50:00,24.4,24.44,24.37,24.41,286200.0,18.9015,18.9325,18.8783,18.9093,286200.0
2011-05-23 11:00:00,24.42,24.46,24.41,24.43,215500.0,18.917,18.948,18.9093,18.9247,215500.0
2011-05-23 11:10:00,24.43,24.47,24.4,24.42,222000.0,18.9247,18.9557,18.9015,18.917,222000.0
2011-05-23 11:20:00,24.41,24.46,24.41,24.45,114600.0,18.9093,18.948,18.9093,18.9402,114600.0
2011-05-23 11:30:00,24.45,24.46,24.38,24.41,354800.0,18.9402,18.948,18.886,18.9093,354800.0
2011-05-23 11:40:00,24.41,24.42,24.37,24.39,234600.0,18.9093,18.917,18.8783,18.8938,234600.0
2011-05-23 11:50:00,24.38,24.39,24.36,24.36,250700.0,18.886,18.8938,18.8705,18.8705,250700.0
2011-05-23 12:00:00,24.36,24.37,24.32,24.37,154200.0,18.8705,18.8783,18.8395,18.8783,154200.0
2011-05-23 12:10:00,24.37,24.37,24.29,24.3,638200.0,18.8783,18.8783,18.8163,18.824,638200.0
2011-05-23 12:20:00,24.31,24.35,24.31,24.34,197200.0,18.8318,18.8628,18.8318,18.855,197200.0
2011-05-23 12:30:00,24.35,24.35,24.33,24.34,175600.0,18.8628,18.8628,18.8473,18.855,175600.0
2011-05-23 12:40:00,24.35,24.4,24.34,24.4,187100.0,18.8628,18.9015,18.855,18.9015,187100.0
2011-05-23 12:50:00,24.4,24.42,24.36,24.42,179300.0,18.9015,18.917,18.8705,18.917,179300.0
2011-05-23 13:00:00,24.41,24.42,24.34,24.35,316600.0,18.9093,18.917,18.855,18.8628,316600.0
2011-05-23 13:10:00,24.35,24.41,24.35,24.39,82700.0,18.8628,18.9093,18.8628,18.8938,82700.0
2011-05-23 13:20:00,24.4,24.42,24.39,24.41,166800.0,18.9015,18.917,18.8938,18.9093,166800.0
2011-05-23 13:30:00,24.41,24.45,24.41,24.45,117100.0,18.9093,18.9402,18.9093,18.9402,117100.0
2011-05-23 13:40:00,24.45,24.49,24.42,24.49,224800.0,18.9402,18.9712,18.917,18.9712,224800.0
2011-05-23 13:50:00,24.49,24.51,24.48,24.51,169500.0,18.9712,18.9867,18.9635,18.9867,169500.0
2011-05-23 14:00:00,24.5,24.53,24.49,24.52,149700.0,18.979,19.0022,18.9712,18.9945,149700.0
2011-05-23 14:10:00,24.52,24.55,24.48,24.48,255800.0,18.9945,19.0177,18.9635,18.9635,255800.0
2011-05-23 14:20:00,24.48,24.54,24.47,24.51,195100.0,18.9635,19.01,18.9557,18.9867,195100.0
2011-05-23 14:30:00,24.51,24.54,24.5,24.51,250500.0,18.9867,19.01,18.979,18.9867,250500.0
2011-05-23 14:40:00,24.51,24.51,24.47,24.48,413200.0,18.9867,18.9867,18.9557,18.9635,413200.0
2011-05-23 14:50:00,24.47,24.55,24.47,24.52,228400.0,18.9557,19.0177,18.9557,18.9945,228400.0
2011-05-23 15:00:00,24.53,24.57,24.5,24.5,396700.0,19.0022,19.0332,18.979,18.979,396700.0
2011-05-23 15:10:00,24.5,24.52,24.46,24.52,210800.0,18.979,18.9945,18.948,18.9945,210800.0
2011-05-23 15:20:00,24.52,24.53,24.49,24.49,206600.0,18.9945,19.0022,18.9712,18.9712,206600.0
2011-05-23 15:30:00,24.5,24.5,24.4,24.41,504800.0,18.979,18.979,18.9015,18.9093,504800.0
2011-05-23 15:40:00,24.4,24.43,24.36,24.37,657300.0,18.9015,18.9247,18.8705,18.8783,657300.0
2011-05-23 15:50:00,24.37,24.39,24.35,24.37,1083500.0,18.8783,18.8938,18.8628,18.8783,1083500.0
2011-05-24 09:30:00,24.42,24.45,24.32,24.36,333300.0,18.917,18.9402,18.8395,18.8705,333300.0
2011-05-24 09:40:00,24.36,24.41,24.33,24.39,343000.0,18.8705,18.9093,18.8473,18.8938,343000.0
2011-05-24 09:50:00,24.38,24.39,24.33,24.36,266500.0,18.886,18.8938,18.8473,18.8705,266500.0
2011-05-24 10:00:00,24.36,24.4,24.33,24.38,273700.0,18.8705,18.9015,18.8473,18.886,273700.0
2011-05-24 10:10:00,24.38,24.44,24.37,24.4,335100.0,18.886,18.9325,18.8783,18.9015,335100.0
2011-05-24 10:20:00,24.41,24.44,24.39,24.4,210900.0,18.9093,18.9325,18.8938,18.9015,210900.0
2011-05-24 10:30:00,24.4,24.46,24.39,24.43,359300.0,18.9015,18.948,18.8938,18.9247,359300.0
2011-05-24 10:40:00,24.43,24.45,24.37,24.41,283900.0,18.9247,18.9402,18.8783,18.9093,283900.0
2011-05-24 10:50:00,24.42,24.44,24.36,24.36,348500.0,18.917,18.9325,18.8705,18.8705,348500.0
2011-05-24 11:00:00,24.37,24.37,24.34,24.35,429200.0,18.8783,18.8783,18.855,18.8628,429200.0
2011-05-24 11:10:00,24.34,24.35,24.27,24.28,459900.0,18.855,18.8628,18.8008,18.8085,459900.0
2011-05-24 11:20:00,24.27,24.29,24.21,24.23,599300.0,18.8008,18.8163,18.7543,18.7698,599300.0
2011-05-24 11:30:00,24.23,24.28,24.23,24.26,143800.0,18.7698,18.8085,18.7698,18.7931,143800.0
2011-05-24 11:40:00,24.25,24.26,24.14,24.15,447800.0,18.7853,18.7931,18.7001,18.7078,447800.0
2011-05-24 11:50:00,24.16,24.16,24.14,24.15,273800.0,18.7156,18.7156,18.7001,18.7078,273800.0
2011-05-24 12:00:00,24.16,24.16,24.12,24.14,336800.0,18.7156,18.7156,18.6846,18.7001,336800.0
2011-05-24 12:10:00,24.14,24.2,24.14,24.17,244500.0,18.7001,18.7466,18.7001,18.7233,244500.0
2011-05-24 12:20:00,24.17,24.2,24.14,24.16,436600.0,18.7233,18.7466,18.7001,18.7156,436600.0
2011-05-24 12:30:00,24.15,24.17,24.14,24.15,362600.0,18.7078,18.7233,18.7001,18.7078,362600.0
2011-05-24 12:40:00,24.15,24.15,24.13,24.13,171000.0,18.7078,18.7078,18.6923,18.6923,171000.0
2011-05-24 12:50:00,24.13,24.17,24.12,24.16,132000.0,18.6923,18.7233,18.6846,18.7156,132000.0
2011-05-24 13:00:00,24.16,24.17,24.13,24.14,511400.0,18.7156,18.7233,18.6923,18.7001,511400.0
2011-05-24 13:10:00,24.13,24.15,24.1,24.1,496900.0,18.6923,18.7078,18.6691,18.6691,496900.0
2011-05-24 13:20:00,24.11,24.14,24.09,24.13,443800.0,18.6769,18.7001,18.6614,18.6923,443800.0
2011-05-24 13:30:00,24.13,24.13,24.11,24.13,262900.0,18.6923,18.6923,18.6769,18.6923,262900.0
2011-05-24 13:40:00,24.13,24.14,24.13,24.14,113200.0,18.6923,18.7001,18.6923,18.7001,113200.0
2011-05-24 13:50:00,24.13,24.15,24.13,24.15,152200.0,18.6923,18.7078,18.6923,18.7078,152200.0
2011-05-24 14:00:00,24.16,24.19,24.15,24.17,248700.0,18.7156,18.7388,18.7078,18.7233,248700.0
2011-05-24 14:10:00,24.18,24.18,24.16,24.18,305600.0,18.7311,18.7311,18.7156,18.7311,305600.0
2011-05-24 14:20:00,24.18,24.23,24.17,24.21,195600.0,18.7311,18.7698,18.7233,18.7543,195600.0
2011-05-24 14:30:00,24.21,24.22,24.17,24.17,234600.0,18.7543,18.7621,18.7233,18.7233,234600.0
2011-05-24 14:40:00,24.17,24.18,24.15,24.17,443500.0,18.7233,18.7311,18.7078,18.7233,443500.0
2011-05-24 14:50:00,24.17,24.19,24.14,24.18,318700.0,18.7233,18.7388,18.7001,18.7311,318700.0
2011-05-24 15:00:00,24.18,24.19,24.16,24.18,337200.0,18.7311,18.7388,18.7156,18.7311,337200.0
2011-05-24 15:10:00,24.18,24.2,24.17,24.2,237700.0,18.7311,18.7466,18.7233,18.7466,237700.0
2011-05-24 15:20:00,24.2,24.21,24.17,24.18,350200.0,18.7466,18.7543,18.7233,18.7311,350200.0
2011-05-24 15:30:00,24.17,24.21,24.17,24.2,319000.0,18.7233,18.7543,18.7233,18.7466,319000.0
2011-05-24 15:40:00,24.21,24.23,24.17,24.18,388200.0,18.7543,18.7698,18.7233,18.7311,388200.0
2011-05-24 15:50:00,24.17,24.18,24.11,24.14,931400.0,18.7233,18.7311,18.6769,18.7001,931400.0
2011-05-25 09:30:00,24.13,24.18,24.05,24.11,483400.0,18.6923,18.7311,18.6304,18.6769,483400.0
2011-05-25 09:40:00,24.11,24.15,24.1,24.14,666800.0,18.6769,18.7078,18.6691,18.7001,666800.0
2011-05-25 09:50:00,24.13,24.14,24.08,24.08,342000.0,18.6923,18.7001,18.6536,18.6536,342000.0
2011-05-25 10:00:00,24.08,24.11,24.08,24.09,210600.0,18.6536,18.6769,18.6536,18.6614,210600.0
2011-05-25 10:10:00,24.09,24.21,24.06,24.13,994700.0,18.6614,18.7543,18.6381,18.6923,994700.0
2011-05-25 10:20:00,24.13,24.15,24.1,24.14,400000.0,18.6923,18.7078,18.6691,18.7001,400000.0
2011-05-25 10:30:00,24.13,24.19,24.13,24.19,387500.0,18.6923,18.7388,18.6923,18.7388,387500.0
2011-05-25 10:40:00,24.19,24.23,24.18,24.18,454000.0,18.7388,18.7698,18.7311,18.7311,454000.0
2011-05-25 10:50:00,24.18,24.25,24.17,24.23,221000.0,18.7311,18.7853,18.7233,18.7698,221000.0
2011-05-25 11:00:00,24.23,24.23,24.16,24.19,290300.0,18.7698,18.7698,18.7156,18.7388,290300.0
2011-05-25 11:10:00,24.18,24.21,24.18,24.19,262900.0,18.7311,18.7543,18.7311,18.7388,262900.0
2011-05-25 11:20:00,24.18,24.2,24.14,24.14,282100.0,18.7311,18.7466,18.7001,18.7001,282100.0
2011-05-25 11:30:00,24.14,24.16,24.12,24.14,256800.0,18.7001,18.7156,18.6846,18.7001,256800.0
2011-05-25 11:40:00,24.14,24.18,24.14,24.14,304200.0,18.7001,18.7311,18.7001,18.7001,304200.0
2011-05-25 11:50:00,24.15,24.17,24.14,24.17,134800.0,18.7078,18.7233,18.7001,18.7233,134800.0
2011-05-25 12:00:00,24.16,24.17,24.12,24.16,416400.0,18.7156,18.7233,18.6846,18.7156,416400.0
2011-05-25 12:10:00,24.16,24.17,24.14,24.15,106200.0,18.7156,18.7233,18.7001,18.7078,106200.0
2011-05-25 12:20:00,24.14,24.16,24.14,24.15,91900.0,18.7001,18.7156,18.7001,18.7078,91900.0
2011-05-25 12:30:00,24.15,24.18,24.15,24.17,174600.0,18.7078,18.7311,18.7078,18.7233,174600.0
2011-05-25 12:40:00,24.17,24.21,24.17,24.17,285600.0,18.7233,18.7543,18.7233,18.7233,285600.0
2011-05-25 12:50:00,24.17,24.2,24.17,24.19,183700.0,18.7233,18.7466,18.7233,18.7388,183700.0
2011-05-25 13:00:00,24.2,24.23,24.19,24.22,155800.0,18.7466,18.7698,18.7388,18.7621,155800.0
2011-05-25 13:10:00,24.23,24.24,24.2,24.23,127200.0,18.7698,18.7776,18.7466,18.7698,127200.0
2011-05-25 13:20:00,24.23,24.24,24.23,24.24,99400.0,18.7698,18.7776,18.7698,18.7776,99400.0
2011-05-25 13:30:00,24.23,24.28,24.23,24.27,306500.0,18.7698,18.8085,18.7698,18.8008,306500.0
2011-05-25 13:40:00,24.28,24.31,24.27,24.3,170600.0,18.8085,18.8318,18.8008,18.824,170600.0
2011-05-25 13:50:00,24.3,24.33,24.3,24.32,103200.0,18.824,18.8473,18.824,18.8395,103200.0
2011-05-25 14:00:00,24.32,24.33,24.3,24.32,199600.0,18.8395,18.8473,18.824,18.8395,199600.0
2011-05-25 14:10:00,24.31,24.36,24.31,24.35,185900.0,18.8318,18.8705,18.8318,18.8628,185900.0
2011-05-25 14:20:00,24.36,24.37,24.34,24.36,339800.0,18.8705,18.8783,18.855,18.8705,339800.0
2011-05-25 14:30:00,24.36,24.37,24.35,24.37,253900.0,18.8705,18.8783,18.8628,18.8783,253900.0
2011-05-25 14:40:00,24.36,24.39,24.36,24.36,209900.0,18.8705,18.8938,18.8705,18.8705,209900.0
2011-05-25 14:50:00,24.36,24.4,24.36,24.39,296000.0,18.8705,18.9015,18.8705,18.8938,296000.0
2011-05-25 15:00:00,24.39,24.48,24.37,24.47,525200.0,18.8938,18.9635,18.8783,18.9557,525200.0
2011-05-25 15:10:00,24.47,24.5,24.47,24.48,250300.0,18.9557,18.979,18.9557,18.9635,250300.0
2011-05-25 15:20:00,24.47,24.48,24.41,24.42,556000.0,18.9557,18.9635,18.9093,18.917,556000.0
2011-05-25 15:30:00,24.42,24.46,24.41,24.43,452200.0,18.917,18.948,18.9093,18.9247,452200.0
2011-05-25 15:40:00,24.42,24.45,24.39,24.4,457500.0,18.917,18.9402,18.8938,18.9015,457500.0
2011-05-25 15:50:00,24.4,24.4,24.32,24.33,1417700.0,18.9015,18.9015,18.8395,18.8473,1417700.0
2011-05-26 09:30:00,24.22,24.38,24.21,24.36,300200.0,18.7621,18.886,18.7543,18.8705,300200.0
2011-05-26 09:40:00,24.36,24.41,24.3,24.31,225500.0,18.8705,18.9093,18.824,18.8318,225500.0
2011-05-26 09:50:00,24.31,24.32,24.23,24.3,388500.0,18.8318,18.8395,18.7698,18.824,388500.0
2011-05-26 10:00:00,24.3,24.34,24.29,24.31,292500.0,18.824,18.855,18.8163,18.8318,292500.0
2011-05-26 10:10:00,24.31,24.34,24.28,24.29,485900.0,18.8318,18.855,18.8085,18.8163,485900.0
2011-05-26 10:20:00,24.29,24.33,24.26,24.31,261000.0,18.8163,18.8473,18.7931,18.8318,261000.0
2011-05-26 10:30:00,24.31,24.39,24.3,24.35,266900.0,18.8318,18.8938,18.824,18.8628,266900.0
2011-05-26 10:40:00,24.35,24.41,24.31,24.31,408300.0,18.8628,18.9093,18.8318,18.8318,408300.0
2011-05-26 10:50:00,24.31,24.31,24.28,24.3,179700.0,18.8318,18.8318,18.8085,18.824,179700.0
2011-05-26 11:00:00,24.3,24.32,24.29,24.3,774800.0,18.824,18.8395,18.8163,18.824,774800.0
2011-05-26 11:10:00,24.29,24.33,24.28,24.33,160300.0,18.8163,18.8473,18.8085,18.8473,160300.0
2011-05-26 11:20:00,24.33,24.33,24.29,24.32,223900.0,18.8473,18.8473,18.8163,18.8395,223900.0
2011-05-26 11:30:00,24.33,24.35,24.31,24.32,192200.0,18.8473,18.8628,18.8318,18.8395,192200.0
2011-05-26 11:40:00,24.32,24.37,24.31,24.34,398900.0,18.8395,18.8783,18.8318,18.855,398900.0
2011-05-26 11:50:00,24.34,24.36,24.32,24.32,159900.0,18.855,18.8705,18.8395,18.8395,159900.0
2011-05-26 12:00:00,24.33,24.33,24.28,24.28,337400.0,18.8473,18.8473,18.8085,18.8085,337400.0
2011-05-26 12:10:00,24.28,24.31,24.28,24.29,234800.0,18.8085,18.8318,18.8085,18.8163,234800.0
2011-05-26 12:20:00,24.3,24.32,24.29,24.3,200700.0,18.824,18.8395,18.8163,18.824,200700.0
2011-05-26 12:30:00,24.31,24.32,24.29,24.29,202500.0,18.8318,18.8395,18.8163,18.8163,202500.0
2011-05-26 12:40:00,24.29,24.33,24.29,24.29,411600.0,18.8163,18.8473,18.8163,18.8163,411600.0
2011-05-26 12:50:00,24.3,24.35,24.3,24.34,194700.0,18.824,18.8628,18.824,18.855,194700.0
2011-05-26 13:00:00,24.34,24.38,24.33,24.38,94200.0,18.855,18.886,18.8473,18.886,94200.0
2011-05-26 13:10:00,24.38,24.47,24.37,24.45,257800.0,18.886,18.9557,18.8783,18.9402,257800.0
2011-05-26 13:20:00,24.45,24.45,24.39,24.42,279600.0,18.9402,18.9402,18.8938,18.917,279600.0
2011-05-26 13:30:00,24.42,24.46,24.42,24.42,408400.0,18.917,18.948,18.917,18.917,408400.0
2011-05-26 13:40:00,24.42,24.43,24.4,24.4,64700.0,18.917,18.9247,18.9015,18.9015,64700.0
2011-05-26 13:50:00,24.4,24.42,24.36,24.37,197400.0,18.9015,18.917,18.8705,18.8783,197400.0
2011-05-26 14:00:00,24.36,24.41,24.36,24.4,116800.0,18.8705,18.9093,18.8705,18.9015,116800.0
2011-05-26 14:10:00,24.4,24.44,24.38,24.39,437700.0,18.9015,18.9325,18.886,18.8938,437700.0
2011-05-26 14:20:00,24.39,24.42,24.38,24.41,317300.0,18.8938,18.917,18.886,18.9093,317300.0
2011-05-26 14:30:00,24.41,24.42,24.37,24.38,389900.0,18.9093,18.917,18.8783,18.886,389900.0
2011-05-26 14:40:00,24.38,24.38,24.35,24.36,435100.0,18.886,18.886,18.8628,18.8705,435100.0
2011-05-26 14:50:00,24.36,24.38,24.35,24.38,414200.0,18.8705,18.886,18.8628,18.886,414200.0
2011-05-26 15:00:00,24.37,24.39,24.34,24.34,210400.0,18.8783,18.8938,18.855,18.855,210400.0
2011-05-26 15:10:00,24.34,24.35,24.33,24.34,196100.0,18.855,18.8628,18.8473,18.855,196100.0
2011-05-26 15:20:00,24.34,24.37,24.34,24.37,340500.0,18.855,18.8783,18.855,18.8783,340500.0
2011-05-26 15:30:00,24.36,24.37,24.34,24.36,693600.0,18.8705,18.8783,18.855,18.8705,693600.0
2011-05-26 15:40:00,24.36,24.36,24.29,24.32,496100.0,18.8705,18.8705,18.8163,18.8395,496100.0
2011-05-26 15:50:00,24.31,24.32,24.26,24.32,1023800.0,18.8318,18.8395,18.7931,18.8395,1023800.0
2011-05-27 09:30:00,24.42,24.47,24.38,24.38,399200.0,18.917,18.9557,18.886,18.886,399200.0
2011-05-27 09:40:00,24.38,24.41,24.35,24.36,404700.0,18.886,18.9093,18.8628,18.8705,404700.0
2011-05-27 09:50:00,24.36,24.4,24.3,24.37,548600.0,18.8705,18.9015,18.824,18.8783,548600.0
2011-05-27 10:00:00,24.37,24.43,24.33,24.34,914500.0,18.8783,18.9247,18.8473,18.855,914500.0
2011-05-27 10:10:00,24.34,24.4,24.3,24.37,435900.0,18.855,18.9015,18.824,18.8783,435900.0
2011-05-27 10:20:00,24.38,24.39,24.34,24.37,218400.0,18.886,18.8938,18.855,18.8783,218400.0
2011-05-27 10:30:00,24.36,24.38,24.33,24.33,420000.0,18.8705,18.886,18.8473,18.8473,420000.0
2011-05-27 10:40:00,24.33,24.35,24.29,24.33,631700.0,18.8473,18.8628,18.8163,18.8473,631700.0
2011-05-27 10:50:00,24.33,24.36,24.31,24.33,440600.0,18.8473,18.8705,18.8318,18.8473,440600.0
2011-05-27 11:00:00,24.33,24.38,24.33,24.36,859600.0,18.8473,18.886,18.8473,18.8705,859600.0
2011-05-27 11:10:00,24.35,24.37,24.31,24.35,309600.0,18.8628,18.8783,18.8318,18.8628,309600.0
2011-05-27 11:20:00,24.35,24.37,24.33,24.36,539100.0,18.8628,18.8783,18.8473,18.8705,539100.0
2011-05-27 11:30:00,24.35,24.36,24.34,24.36,208600.0,18.8628,18.8705,18.855,18.8705,208600.0
2011-05-27 11:40:00,24.35,24.37,24.35,24.35,229100.0,18.8628,18.8783,18.8628,18.8628,229100.0
2011-05-27 11:50:00,24.35,24.38,24.34,24.37,394700.0,18.8628,18.886,18.855,18.8783,394700.0
2011-05-27 12:00:00,24.37,24.38,24.33,24.36,356000.0,18.8783,18.886,18.8473,18.8705,356000.0
2011-05-27 12:10:00,24.36,24.38,24.35,24.36,165300.0,18.8705,18.886,18.8628,18.8705,165300.0
2011-05-27 12:20:00,24.35,24.38,24.35,24.38,162900.0,18.8628,18.886,18.8628,18.886,162900.0
2011-05-27 12:30:00,24.38,24.38,24.35,24.35,163400.0,18.886,18.886,18.8628,18.8628,163400.0
2011-05-27 12:40:00,24.35,24.36,24.35,24.36,74800.0,18.8628,18.8705,18.8628,18.8705,74800.0
2011-05-27 12:50:00,24.35,24.38,24.35,24.35,260800.0,18.8628,18.886,18.8628,18.8628,260800.0
2011-05-27 13:00:00,24.35,24.37,24.34,24.36,343800.0,18.8628,18.8783,18.855,18.8705,343800.0
2011-05-27 13:10:00,24.35,24.36,24.32,24.33,162100.0,18.8628,18.8705,18.8395,18.8473,162100.0
2011-05-27 13:20:00,24.33,24.34,24.32,24.34,45100.0,18.8473,18.855,18.8395,18.855,45100.0
2011-05-27 13:30:00,24.34,24.35,24.33,24.33,62400.0,18.855,18.8628,18.8473,18.8473,62400.0
2011-05-27 13:40:00,24.33,24.36,24.33,24.36,274000.0,18.8473,18.8705,18.8473,18.8705,274000.0
2011-05-27 13:50:00,24.35,24.38,24.35,24.37,121800.0,18.8628,18.886,18.8628,18.8783,121800.0
2011-05-27 14:00:00,24.37,24.38,24.35,24.36,103200.0,18.8783,18.886,18.8628,18.8705,103200.0
2011-05-27 14:10:00,24.35,24.36,24.35,24.35,39900.0,18.8628,18.8705,18.8628,18.8628,39900.0
2011-05-27 14:20:00,24.35,24.37,24.33,24.34,583600.0,18.8628,18.8783,18.8473,18.855,583600.0
2011-05-27 14:30:00,24.34,24.35,24.33,24.35,338600.0,18.855,18.8628,18.8473,18.8628,338600.0
2011-05-27 14:40:00,24.35,24.35,24.29,24.29,872300.0,18.8628,18.8628,18.8163,18.8163,872300.0
2011-05-27 14:50:00,24.3,24.3,24.26,24.28,368400.0,18.824,18.824,18.7931,18.8085,368400.0
2011-05-27 15:00:00,24.28,24.29,24.22,24.24,776400.0,18.8085,18.8163,18.7621,18.7776,776400.0
2011-05-27 15:10:00,24.24,24.28,24.23,24.26,398300.0,18.7776,18.8085,18.7698,18.7931,398300.0
2011-05-27 15:20:00,24.27,24.27,24.24,24.26,403100.0,18.8008,18.8008,18.7776,18.7931,403100.0
2011-05-27 15:30:00,24.26,24.27,24.23,24.23,416000.0,18.7931,18.8008,18.7698,18.7698,416000.0
2011-05-27 15:40:00,24.23,24.26,24.21,24.25,783100.0,18.7698,18.7931,18.7543,18.7853,783100.0
2011-05-27 15:50:00,24.24,24.26,24.19,24.23,1008200.0,18.7776,18.7931,18.7388,18.7698,1008200.0
2011-05-31 09:30:00,24.28,24.34,24.21,24.23,637700.0,18.8085,18.855,18.7543,18.7698,637700.0
2011-05-31 09:40:00,24.24,24.3,24.21,24.27,380200.0,18.7776,18.824,18.7543,18.8008,380200.0
2011-05-31 09:50:00,24.26,24.31,24.23,24.24,734200.0,18.7931,18.8318,18.7698,18.7776,734200.0
2011-05-31 10:00:00,24.24,24.26,24.22,24.25,404500.0,18.7776,18.7931,18.7621,18.7853,404500.0
2011-05-31 10:10:00,24.24,24.25,24.21,24.25,290000.0,18.7776,18.7853,18.7543,18.7853,290000.0
2011-05-31 10:20:00,24.24,24.26,24.21,24.25,299000.0,18.7776,18.7931,18.7543,18.7853,299000.0
2011-05-31 10:30:00,24.24,24.25,24.19,24.2,409400.0,18.7776,18.7853,18.7388,18.7466,409400.0
2011-05-31 10:40:00,24.19,24.22,24.18,24.19,281700.0,18.7388,18.7621,18.7311,18.7388,281700.0
2011-05-31 10:50:00,24.2,24.2,24.17,24.19,125700.0,18.7466,18.7466,18.7233,18.7388,125700.0
2011-05-31 11:00:00,24.19,24.2,24.18,24.2,197200.0,18.7388,18.7466,18.7311,18.7466,197200.0
2011-05-31 11:10:00,24.2,24.21,24.19,24.2,325900.0,18.7466,18.7543,18.7388,18.7466,325900.0
2011-05-31 11:20:00,24.2,24.22,24.18,24.2,306300.0,18.7466,18.7621,18.7311,18.7466,306300.0
2011-05-31 11:30:00,24.2,24.2,24.15,24.18,509100.0,18.7466,18.7466,18.7078,18.7311,509100.0
2011-05-31 11:40:00,24.19,24.2,24.18,24.19,151800.0,18.7388,18.7466,18.7311,18.7388,151800.0
2011-05-31 11:50:00,24.19,24.2,24.14,24.15,164400.0,18.7388,18.7466,18.7001,18.7078,164400.0
2011-05-31 12:00:00,24.15,24.19,24.11,24.19,135300.0,18.7078,18.7388,18.6769,18.7388,135300.0
2011-05-31 12:10:00,24.19,24.2,24.17,24.2,83000.0,18.7388,18.7466,18.7233,18.7466,83000.0
2011-05-31 12:20:00,24.2,24.2,24.19,24.2,105500.0,18.7466,18.7466,18.7388,18.7466,105500.0
2011-05-31 12:30:00,24.19,24.2,24.14,24.17,166900.0,18.7388,18.7466,18.7001,18.7233,166900.0
2011-05-31 12:40:00,24.16,24.18,24.14,24.14,107800.0,18.7156,18.7311,18.7001,18.7001,107800.0
2011-05-31 12:50:00,24.14,24.16,24.11,24.14,100600.0,18.7001,18.7156,18.6769,18.7001,100600.0
2011-05-31 13:00:00,24.13,24.14,24.12,24.12,52300.0,18.6923,18.7001,18.6846,18.6846,52300.0
2011-05-31 13:10:00,24.12,24.15,24.12,24.15,113200.0,18.6846,18.7078,18.6846,18.7078,113200.0
2011-05-31 13:20:00,24.15,24.17,24.14,24.17,71700.0,18.7078,18.7233,18.7001,18.7233,71700.0
2011-05-31 13:30:00,24.17,24.17,24.16,24.16,49800.0,18.7233,18.7233,18.7156,18.7156,49800.0
2011-05-31 13:40:00,24.16,24.2,24.16,24.19,128100.0,18.7156,18.7466,18.7156,18.7388,128100.0
2011-05-31 13:50:00,24.19,24.2,24.15,24.17,189000.0,18.7388,18.7466,18.7078,18.7233,189000.0
2011-05-31 14:00:00,24.17,24.17,24.15,24.17,142400.0,18.7233,18.7233,18.7078,18.7233,142400.0
2011-05-31 14:10:00,24.17,24.2,24.16,24.19,143500.0,18.7233,18.7466,18.7156,18.7388,143500.0
2011-05-31 14:20:00,24.19,24.2,24.17,24.19,106400.0,18.7388,18.7466,18.7233,18.7388,106400.0
2011-05-31 14:30:00,24.18,24.2,24.18,24.18,192400.0,18.7311,18.7466,18.7311,18.7311,192400.0
2011-05-31 14:40:00,24.18,24.2,24.17,24.19,226800.0,18.7311,18.7466,18.7233,18.7388,226800.0
2011-05-31 14:50:00,24.19,24.2,24.18,24.19,530800.0,18.7388,18.7466,18.7311,18.7388,530800.0
2011-05-31 15:00:00,24.18,24.19,24.18,24.19,121000.0,18.7311,18.7388,18.7311,18.7388,121000.0
2011-05-31 15:10:00,24.19,24.2,24.18,24.18,247700.0,18.7388,18.7466,18.7311,18.7311,247700.0
2011-05-31 15:20:00,24.19,24.19,24.14,24.15,587900.0,18.7388,18.7388,18.7001,18.7078,587900.0
2011-05-31 15:30:00,24.14,24.15,24.13,24.14,213200.0,18.7001,18.7078,18.6923,18.7001,213200.0
2011-05-31 15:40:00,24.14,24.16,24.13,24.15,715300.0,18.7001,18.7156,18.6923,18.7078,715300.0
2011-05-31 15:50:00,24.15,24.17,24.13,24.15,1755300.0,18.7078,18.7233,18.6923,18.7078,1755300.0
2011-06-01 09:30:00,24.09,24.16,24.09,24.16,597600.0,18.6614,18.7156,18.6614,18.7156,597600.0
2011-06-01 09:40:00,24.15,24.16,24.1,24.1,639700.0,18.7078,18.7156,18.6691,18.6691,639700.0
2011-06-01 09:50:00,24.1,24.14,24.05,24.13,467300.0,18.6691,18.7001,18.6304,18.6923,467300.0
2011-06-01 10:00:00,24.14,24.15,24.07,24.07,1240100.0,18.7001,18.7078,18.6459,18.6459,1240100.0
2011-06-01 10:10:00,24.07,24.12,24.06,24.12,1206400.0,18.6459,18.6846,18.6381,18.6846,1206400.0
2011-06-01 10:20:00,24.11,24.16,24.1,24.12,536600.0,18.6769,18.7156,18.6691,18.6846,536600.0
2011-06-01 10:30:00,24.13,24.15,24.12,24.14,394900.0,18.6923,18.7078,18.6846,18.7001,394900.0
2011-06-01 10:40:00,24.14,24.14,24.02,24.02,523100.0,18.7001,18.7001,18.6071,18.6071,523100.0
2011-06-01 10:50:00,24.03,24.08,24.0,24.05,377600.0,18.6149,18.6536,18.5916,18.6304,377600.0
2011-06-01 11:00:00,24.06,24.06,24.02,24.04,171200.0,18.6381,18.6381,18.6071,18.6226,171200.0
2011-06-01 11:10:00,24.04,24.04,23.99,24.0,540000.0,18.6226,18.6226,18.5839,18.5916,540000.0
2011-06-01 11:20:00,24.01,24.08,24.0,24.07,166200.0,18.5994,18.6536,18.5916,18.6459,166200.0
2011-06-01 11:30:00,24.07,24.08,23.99,24.0,316300.0,18.6459,18.6536,18.5839,18.5916,316300.0
2011-06-01 11:40:00,24.0,24.01,23.98,24.0,180900.0,18.5916,18.5994,18.5762,18.5916,180900.0
2011-06-01 11:50:00,24.0,24.0,23.95,23.96,216000.0,18.5916,18.5916,18.5529,18.5607,216000.0
2011-06-01 12:00:00,23.96,24.0,23.93,23.94,415100.0,18.5607,18.5916,18.5374,18.5452,415100.0
2011-06-01 12:10:00,23.94,23.96,23.9,23.93,410600.0,18.5452,18.5607,18.5142,18.5374,410600.0
2011-06-01 12:20:00,23.94,23.95,23.92,23.95,157500.0,18.5452,18.5529,18.5297,18.5529,157500.0
2011-06-01 12:30:00,23.95,23.95,23.91,23.92,245000.0,18.5529,18.5529,18.5219,18.5297,245000.0
2011-06-01 12:40:00,23.91,23.92,23.85,23.86,500300.0,18.5219,18.5297,18.4754,18.4832,500300.0
2011-06-01 12:50:00,23.86,23.88,23.84,23.85,321600.0,18.4832,18.4987,18.4677,18.4754,321600.0
2011-06-01 13:00:00,23.85,23.87,23.84,23.85,146400.0,18.4754,18.4909,18.4677,18.4754,146400.0
2011-06-01 13:10:00,23.85,23.86,23.83,23.84,473100.0,18.4754,18.4832,18.46,18.4677,473100.0
2011-06-01 13:20:00,23.84,23.85,23.8,23.82,249000.0,18.4677,18.4754,18.4367,18.4522,249000.0
2011-06-01 13:30:00,23.82,23.84,23.8,23.83,173700.0,18.4522,18.4677,18.4367,18.46,173700.0
2011-06-01 13:40:00,23.82,23.84,23.79,23.8,267300.0,18.4522,18.4677,18.429,18.4367,267300.0
2011-06-01 13:50:00,23.79,23.8,23.75,23.76,431900.0,18.429,18.4367,18.398,18.4057,431900.0
2011-06-01 14:00:00,23.77,23.77,23.73,23.75,588700.0,18.4135,18.4135,18.3825,18.398,588700.0
2011-06-01 14:10:00,23.75,23.77,23.72,23.77,287200.0,18.398,18.4135,18.3747,18.4135,287200.0
2011-06-01 14:20:00,23.76,23.77,23.75,23.75,196600.0,18.4057,18.4135,18.398,18.398,196600.0
2011-06-01 14:30:00,23.75,23.76,23.73,23.74,444200.0,18.398,18.4057,18.3825,18.3902,444200.0
2011-06-01 14:40:00,23.74,23.79,23.73,23.76,297500.0,18.3902,18.429,18.3825,18.4057,297500.0
2011-06-01 14:50:00,23.77,23.79,23.76,23.78,235300.0,18.4135,18.429,18.4057,18.4212,235300.0
2011-06-01 15:00:00,23.77,23.81,23.76,23.78,427400.0,18.4135,18.4445,18.4057,18.4212,427400.0
2011-06-01 15:10:00,23.78,23.79,23.74,23.77,305300.0,18.4212,18.429,18.3902,18.4135,305300.0
2011-06-01 15:20:00,23.77,23.77,23.73,23.75,238100.0,18.4135,18.4135,18.3825,18.398,238100.0
2011-06-01 15:30:00,23.75,23.78,23.75,23.78,250500.0,18.398,18.4212,18.398,18.4212,250500.0
2011-06-01 15:40:00,23.78,23.78,23.74,23.74,1027600.0,18.4212,18.4212,18.3902,18.3902,1027600.0
2011-06-01 15:50:00,23.75,23.77,23.73,23.73,1222300.0,18.398,18.4135,18.3825,18.3825,1222300.0
2011-06-02 09:30:00,23.74,23.74,23.62,23.65,608200.0,18.3902,18.3902,18.2973,18.3205,608200.0
2011-06-02 09:40:00,23.65,23.67,23.49,23.5,754400.0,18.3205,18.336,18.1966,18.2043,754400.0
2011-06-02 09:50:00,23.5,23.66,23.5,23.64,446900.0,18.2043,18.3283,18.2043,18.3128,446900.0
2011-06-02 10:00:00,23.65,23.66,23.59,23.63,471000.0,18.3205,18.3283,18.274,18.305,471000.0
2011-06-02 10:10:00,23.62,23.65,23.53,23.53,567700.0,18.2973,18.3205,18.2276,18.2276,567700.0
2011-06-02 10:20:00,23.54,23.57,23.5,23.56,475400.0,18.2353,18.2585,18.2043,18.2508,475400.0
2011-06-02 10:30:00,23.57,23.57,23.52,23.56,414900.0,18.2585,18.2585,18.2198,18.2508,414900.0
2011-06-02 10:40:00,23.57,23.62,23.56,23.59,184100.0,18.2585,18.2973,18.2508,18.274,184100.0
2011-06-02 10:50:00,23.58,23.63,23.57,23.58,449500.0,18.2663,18.305,18.2585,18.2663,449500.0
2011-06-02 11:00:00,23.58,23.6,23.52,23.56,447300.0,18.2663,18.2818,18.2198,18.2508,447300.0
2011-06-02 11:10:00,23.56,23.57,23.55,23.56,290100.0,18.2508,18.2585,18.2431,18.2508,290100.0
2011-06-02 11:20:00,23.57,23.57,23.44,23.46,486900.0,18.2585,18.2585,18.1578,18.1733,486900.0
2011-06-02 11:30:00,23.45,23.47,23.42,23.42,387100.0,18.1656,18.1811,18.1423,18.1423,387100.0
2011-06-02 11:40:00,23.43,23.46,23.36,23.36,408600.0,18.1501,18.1733,18.0959,18.0959,408600.0
2011-06-02 11:50:00,23.36,23.41,23.36,23.4,314100.0,18.0959,18.1346,18.0959,18.1269,314100.0
2011-06-02 12:00:00,23.4,23.43,23.39,23.4,233900.0,18.1269,18.1501,18.1191,18.1269,233900.0
2011-06-02 12:10:00,23.4,23.43,23.4,23.42,180100.0,18.1269,18.1501,18.1269,18.1423,180100.0
2011-06-02 12:20:00,23.42,23.46,23.4,23.42,377500.0,18.1423,18.1733,18.1269,18.1423,377500.0
2011-06-02 12:30:00,23.43,23.43,23.35,23.36,241200.0,18.1501,18.1501,18.0881,18.0959,241200.0
2011-06-02 12:40:00,23.36,23.44,23.35,23.41,146600.0,18.0959,18.1578,18.0881,18.1346,146600.0
2011-06-02 12:50:00,23.42,23.46,23.41,23.45,123600.0,18.1423,18.1733,18.1346,18.1656,123600.0
2011-06-02 13:00:00,23.45,23.48,23.45,23.45,172300.0,18.1656,18.1888,18.1656,18.1656,172300.0
2011-06-02 13:10:00,23.45,23.46,23.43,23.45,310800.0,18.1656,18.1733,18.1501,18.1656,310800.0
2011-06-02 13:20:00,23.45,23.5,23.44,23.48,469400.0,18.1656,18.2043,18.1578,18.1888,469400.0
2011-06-02 13:30:00,23.48,23.48,23.43,23.45,156600.0,18.1888,18.1888,18.1501,18.1656,156600.0
2011-06-02 13:40:00,23.45,23.51,23.44,23.5,222700.0,18.1656,18.2121,18.1578,18.2043,222700.0
2011-06-02 13:50:00,23.5,23.54,23.49,23.53,150700.0,18.2043,18.2353,18.1966,18.2276,150700.0
2011-06-02 14:00:00,23.53,23.53,23.5,23.53,486900.0,18.2276,18.2276,18.2043,18.2276,486900.0
2011-06-02 14:10:00,23.53,23.61,23.53,23.55,629200.0,18.2276,18.2895,18.2276,18.2431,629200.0
2011-06-02 14:20:00,23.55,23.56,23.53,23.54,338800.0,18.2431,18.2508,18.2276,18.2353,338800.0
2011-06-02 14:30:00,23.54,23.54,23.51,23.52,310800.0,18.2353,18.2353,18.2121,18.2198,310800.0
2011-06-02 14:40:00,23.52,23.58,23.52,23.58,403500.0,18.2198,18.2663,18.2198,18.2663,403500.0
2011-06-02 14:50:00,23.58,23.6,23.56,23.57,369900.0,18.2663,18.2818,18.2508,18.2585,369900.0
2011-06-02 15:00:00,23.58,23.61,23.56,23.61,489300.0,18.2663,18.2895,18.2508,18.2895,489300.0
2011-06-02 15:10:00,23.61,23.62,23.6,23.6,403100.0,18.2895,18.2973,18.2818,18.2818,403100.0
2011-06-02 15:20:00,23.6,23.61,23.58,23.59,341800.0,18.2818,18.2895,18.2663,18.274,341800.0
2011-06-02 15:30:00,23.59,23.61,23.57,23.57,329800.0,18.274,18.2895,18.2585,18.2585,329800.0
2011-06-02 15:40:00,23.58,23.67,23.57,23.65,971100.0,18.2663,18.336,18.2585,18.3205,971100.0
2011-06-02 15:50:00,23.65,23.66,23.59,23.6,1324700.0,18.3205,18.3283,18.274,18.2818,1324700.0
2011-06-03 09:30:00,23.25,23.32,23.18,23.27,779600.0,18.0107,18.0649,17.9564,18.0261,779600.0
2011-06-03 09:40:00,23.27,23.32,23.25,23.29,537200.0,18.0261,18.0649,18.0107,18.0416,537200.0
2011-06-03 09:50:00,23.29,23.3,23.22,23.24,330200.0,18.0416,18.0494,17.9874,18.0029,330200.0
2011-06-03 10:00:00,23.24,23.33,23.24,23.27,713700.0,18.0029,18.0726,18.0029,18.0261,713700.0
2011-06-03 10:10:00,23.27,23.28,23.19,23.2,384600.0,18.0261,18.0339,17.9642,17.9719,384600.0
2011-06-03 10:20:00,23.21,23.29,23.2,23.28,437100.0,17.9797,18.0416,17.9719,18.0339,437100.0
2011-06-03 10:30:00,23.28,23.34,23.27,23.33,495900.0,18.0339,18.0804,18.0261,18.0726,495900.0
2011-06-03 10:40:00,23.32,23.46,23.32,23.44,603200.0,18.0649,18.1733,18.0649,18.1578,603200.0
2011-06-03 10:50:00,23.44,23.44,23.38,23.41,326300.0,18.1578,18.1578,18.1114,18.1346,326300.0
2011-06-03 11:00:00,23.41,23.46,23.4,23.43,483600.0,18.1346,18.1733,18.1269,18.1501,483600.0
2011-06-03 11:10:00,23.43,23.43,23.37,23.39,326300.0,18.1501,18.1501,18.1036,18.1191,326300.0
2011-06-03 11:20:00,23.4,23.53,23.39,23.47,444700.0,18.1269,18.2276,18.1191,18.1811,444700.0
2011-06-03 11:30:00,23.47,23.54,23.43,23.44,408000.0,18.1811,18.2353,18.1501,18.1578,408000.0
2011-06-03 11:40:00,23.44,23.46,23.42,23.44,169900.0,18.1578,18.1733,18.1423,18.1578,169900.0
2011-06-03 11:50:00,23.45,23.47,23.44,23.46,224200.0,18.1656,18.1811,18.1578,18.1733,224200.0
2011-06-03 12:00:00,23.47,23.49,23.42,23.45,152900.0,18.1811,18.1966,18.1423,18.1656,152900.0
2011-06-03 12:10:00,23.45,23.5,23.44,23.46,210900.0,18.1656,18.2043,18.1578,18.1733,210900.0
2011-06-03 12:20:00,23.45,23.51,23.45,23.51,182600.0,18.1656,18.2121,18.1656,18.2121,182600.0
2011-06-03 12:30:00,23.51,23.54,23.5,23.52,286700.0,18.2121,18.2353,18.2043,18.2198,286700.0
2011-06-03 12:40:00,23.52,23.53,23.5,23.52,269500.0,18.2198,18.2276,18.2043,18.2198,269500.0
2011-06-03 12:50:00,23.53,23.53,23.47,23.49,578900.0,18.2276,18.2276,18.1811,18.1966,578900.0
2011-06-03 13:00:00,23.49,23.56,23.48,23.56,135600.0,18.1966,18.2508,18.1888,18.2508,135600.0
2011-06-03 13:10:00,23.55,23.56,23.53,23.54,221400.0,18.2431,18.2508,18.2276,18.2353,221400.0
2011-06-03 13:20:00,23.55,23.55,23.5,23.5,437400.0,18.2431,18.2431,18.2043,18.2043,437400.0
2011-06-03 13:30:00,23.5,23.58,23.5,23.56,172600.0,18.2043,18.2663,18.2043,18.2508,172600.0
2011-06-03 13:40:00,23.57,23.57,23.53,23.55,158700.0,18.2585,18.2585,18.2276,18.2431,158700.0
2011-06-03 13:50:00,23.55,23.55,23.49,23.5,176300.0,18.2431,18.2431,18.1966,18.2043,176300.0
2011-06-03 14:00:00,23.49,23.5,23.46,23.46,175300.0,18.1966,18.2043,18.1733,18.1733,175300.0
2011-06-03 14:10:00,23.46,23.47,23.44,23.46,199800.0,18.1733,18.1811,18.1578,18.1733,199800.0
2011-06-03 14:20:00,23.45,23.46,23.41,23.42,96700.0,18.1656,18.1733,18.1346,18.1423,96700.0
2011-06-03 14:30:00,23.42,23.46,23.41,23.44,161900.0,18.1423,18.1733,18.1346,18.1578,161900.0
2011-06-03 14:40:00,23.44,23.5,23.43,23.49,398800.0,18.1578,18.2043,18.1501,18.1966,398800.0
2011-06-03 14:50:00,23.49,23.55,23.49,23.52,375600.0,18.1966,18.2431,18.1966,18.2198,375600.0
2011-06-03 15:00:00,23.52,23.52,23.41,23.41,437700.0,18.2198,18.2198,18.1346,18.1346,437700.0
2011-06-03 15:10:00,23.41,23.42,23.37,23.37,399700.0,18.1346,18.1423,18.1036,18.1036,399700.0
2011-06-03 15:20:00,23.37,23.39,23.35,23.36,382900.0,18.1036,18.1191,18.0881,18.0959,382900.0
2011-06-03 15:30:00,23.36,23.45,23.36,23.44,440100.0,18.0959,18.1656,18.0959,18.1578,440100.0
2011-06-03 15:40:00,23.44,23.48,23.4,23.4,1262600.0,18.1578,18.1888,18.1269,18.1269,1262600.0
2011-06-03 15:50:00,23.4,23.41,23.34,23.4,813400.0,18.1269,18.1346,18.0804,18.1269,813400.0
2011-06-06 09:30:00,23.07,23.29,23.01,23.25,829100.0,17.8712,18.0416,17.8247,18.0107,829100.0
2011-06-06 09:40:00,23.26,23.26,23.15,23.16,578000.0,18.0184,18.0184,17.9332,17.9409,578000.0
2011-06-06 09:50:00,23.16,23.21,23.12,23.16,457900.0,17.9409,17.9797,17.91,17.9409,457900.0
2011-06-06 10:00:00,23.16,23.18,23.11,23.16,445700.0,17.9409,17.9564,17.9022,17.9409,445700.0
2011-06-06 10:10:00,23.15,23.17,23.12,23.14,383200.0,17.9332,17.9487,17.91,17.9254,383200.0
2011-06-06 10:20:00,23.14,23.16,23.09,23.11,992600.0,17.9254,17.9409,17.8867,17.9022,992600.0
2011-06-06 10:30:00,23.12,23.12,23.05,23.07,298200.0,17.91,17.91,17.8557,17.8712,298200.0
2011-06-06 10:40:00,23.07,23.1,23.06,23.09,322900.0,17.8712,17.8945,17.8635,17.8867,322900.0
2011-06-06 10:50:00,23.09,23.11,23.05,23.08,559700.0,17.8867,17.9022,17.8557,17.879,559700.0
2011-06-06 11:00:00,23.08,23.11,23.07,23.08,493600.0,17.879,17.9022,17.8712,17.879,493600.0
2011-06-06 11:10:00,23.08,23.16,23.08,23.14,427400.0,17.879,17.9409,17.879,17.9254,427400.0
2011-06-06 11:20:00,23.15,23.21,23.15,23.18,557100.0,17.9332,17.9797,17.9332,17.9564,557100.0
2011-06-06 11:30:00,23.18,23.2,23.16,23.16,396400.0,17.9564,17.9719,17.9409,17.9409,396400.0
2011-06-06 11:40:00,23.17,23.17,23.12,23.15,482600.0,17.9487,17.9487,17.91,17.9332,482600.0
2011-06-06 11:50:00,23.15,23.16,23.1,23.1,213000.0,17.9332,17.9409,17.8945,17.8945,213000.0
2011-06-06 12:00:00,23.1,23.11,23.05,23.09,262300.0,17.8945,17.9022,17.8557,17.8867,262300.0
2011-06-06 12:10:00,23.09,23.1,23.04,23.05,184000.0,17.8867,17.8945,17.848,17.8557,184000.0
2011-06-06 12:20:00,23.05,23.11,23.05,23.11,241600.0,17.8557,17.9022,17.8557,17.9022,241600.0
2011-06-06 12:30:00,23.11,23.11,23.06,23.09,185900.0,17.9022,17.9022,17.8635,17.8867,185900.0
2011-06-06 12:40:00,23.09,23.09,23.05,23.07,189700.0,17.8867,17.8867,17.8557,17.8712,189700.0
2011-06-06 12:50:00,23.07,23.1,23.06,23.09,145700.0,17.8712,17.8945,17.8635,17.8867,145700.0
2011-06-06 13:00:00,23.09,23.1,23.08,23.08,133400.0,17.8867,17.8945,17.879,17.879,133400.0
2011-06-06 13:10:00,23.08,23.14,23.08,23.11,280700.0,17.879,17.9254,17.879,17.9022,280700.0
2011-06-06 13:20:00,23.1,23.13,23.08,23.12,200400.0,17.8945,17.9177,17.879,17.91,200400.0
2011-06-06 13:30:00,23.12,23.12,23.06,23.08,260900.0,17.91,17.91,17.8635,17.879,260900.0
2011-06-06 13:40:00,23.09,23.09,23.02,23.05,307300.0,17.8867,17.8867,17.8325,17.8557,307300.0
2011-06-06 13:50:00,23.05,23.05,23.02,23.04,192700.0,17.8557,17.8557,17.8325,17.848,192700.0
2011-06-06 14:00:00,23.04,23.05,23.01,23.05,255700.0,17.848,17.8557,17.8247,17.8557,255700.0
2011-06-06 14:10:00,23.05,23.07,23.04,23.05,183200.0,17.8557,17.8712,17.848,17.8557,183200.0
2011-06-06 14:20:00,23.05,23.08,23.04,23.06,302300.0,17.8557,17.879,17.848,17.8635,302300.0
2011-06-06 14:30:00,23.07,23.07,23.03,23.03,374000.0,17.8712,17.8712,17.8402,17.8402,374000.0
2011-06-06 14:40:00,23.03,23.07,23.02,23.04,354700.0,17.8402,17.8712,17.8325,17.848,354700.0
2011-06-06 14:50:00,23.04,23.06,23.0,23.0,319000.0,17.848,17.8635,17.817,17.817,319000.0
2011-06-06 15:00:00,23.0,23.02,22.97,22.97,558400.0,17.817,17.8325,17.7938,17.7938,558400.0
2011-06-06 15:10:00,22.98,22.98,22.93,22.95,634000.0,17.8015,17.8015,17.7628,17.7783,634000.0
2011-06-06 15:20:00,22.95,22.96,22.86,22.88,861700.0,17.7783,17.786,17.7085,17.724,861700.0
2011-06-06 15:30:00,22.88,22.9,22.87,22.89,547000.0,17.724,17.7395,17.7163,17.7318,547000.0
2011-06-06 15:40:00,22.9,22.95,22.89,22.92,793400.0,17.7395,17.7783,17.7318,17.755,793400.0
2011-06-06 15:50:00,22.92,22.93,22.87,22.87,1404000.0,17.755,17.7628,17.7163,17.7163,1404000.0
2011-06-07 09:30:00,23.02,23.3,23.0,23.29,987300.0,17.8325,18.0494,17.817,18.0416,987300.0
2011-06-07 09:40:00,23.29,23.4,23.28,23.4,643500.0,18.0416,18.1269,18.0339,18.1269,643500.0
2011-06-07 09:50:00,23.4,23.48,23.34,23.4,645100.0,18.1269,18.1888,18.0804,18.1269,645100.0
2011-06-07 10:00:00,23.4,23.49,23.39,23.48,728500.0,18.1269,18.1966,18.1191,18.1888,728500.0
2011-06-07 10:10:00,23.48,23.49,23.33,23.37,757600.0,18.1888,18.1966,18.0726,18.1036,757600.0
2011-06-07 10:20:00,23.36,23.37,23.22,23.26,390400.0,18.0959,18.1036,17.9874,18.0184,390400.0
2011-06-07 10:30:00,23.26,23.35,23.26,23.31,454000.0,18.0184,18.0881,18.0184,18.0571,454000.0
2011-06-07 10:40:00,23.31,23.33,23.29,23.3,235800.0,18.0571,18.0726,18.0416,18.0494,235800.0
2011-06-07 10:50:00,23.3,23.33,23.3,23.31,474900.0,18.0494,18.0726,18.0494,18.0571,474900.0
2011-06-07 11:00:00,23.3,23.31,23.23,23.3,224800.0,18.0494,18.0571,17.9952,18.0494,224800.0
2011-06-07 11:10:00,23.31,23.33,23.29,23.32,261000.0,18.0571,18.0726,18.0416,18.0649,261000.0
2011-06-07 11:20:00,23.33,23.33,23.26,23.26,290900.0,18.0726,18.0726,18.0184,18.0184,290900.0
2011-06-07 11:30:00,23.26,23.27,23.21,23.25,266100.0,18.0184,18.0261,17.9797,18.0107,266100.0
2011-06-07 11:40:00,23.26,23.32,23.25,23.3,214800.0,18.0184,18.0649,18.0107,18.0494,214800.0
2011-06-07 11:50:00,23.29,23.32,23.23,23.26,319000.0,18.0416,18.0649,17.9952,18.0184,319000.0
2011-06-07 12:00:00,23.26,23.32,23.25,23.31,176700.0,18.0184,18.0649,18.0107,18.0571,176700.0
2011-06-07 12:10:00,23.31,23.32,23.26,23.28,117900.0,18.0571,18.0649,18.0184,18.0339,117900.0
2011-06-07 12:20:00,23.28,23.29,23.23,23.26,213800.0,18.0339,18.0416,17.9952,18.0184,213800.0
2011-06-07 12:30:00,23.26,23.27,23.23,23.24,210300.0,18.0184,18.0261,17.9952,18.0029,210300.0
2011-06-07 12:40:00,23.24,23.25,23.19,23.2,462900.0,18.0029,18.0107,17.9642,17.9719,462900.0
2011-06-07 12:50:00,23.2,23.28,23.19,23.28,128400.0,17.9719,18.0339,17.9642,18.0339,128400.0
2011-06-07 13:00:00,23.27,23.28,23.24,23.26,194900.0,18.0261,18.0339,18.0029,18.0184,194900.0
2011-06-07 13:10:00,23.27,23.28,23.25,23.27,232200.0,18.0261,18.0339,18.0107,18.0261,232200.0
2011-06-07 13:20:00,23.26,23.27,23.23,23.26,173900.0,18.0184,18.0261,17.9952,18.0184,173900.0
2011-06-07 13:30:00,23.27,23.3,23.26,23.29,170500.0,18.0261,18.0494,18.0184,18.0416,170500.0
2011-06-07 13:40:00,23.29,23.3,23.23,23.23,322100.0,18.0416,18.0494,17.9952,17.9952,322100.0
2011-06-07 13:50:00,23.24,23.25,23.2,23.22,131800.0,18.0029,18.0107,17.9719,17.9874,131800.0
2011-06-07 14:00:00,23.21,23.24,23.21,23.23,133800.0,17.9797,18.0029,17.9797,17.9952,133800.0
2011-06-07 14:10:00,23.23,23.29,23.23,23.29,205400.0,17.9952,18.0416,17.9952,18.0416,205400.0
2011-06-07 14:20:00,23.29,23.3,23.27,23.28,213400.0,18.0416,18.0494,18.0261,18.0339,213400.0
2011-06-07 14:30:00,23.29,23.29,23.2,23.21,352900.0,18.0416,18.0416,17.9719,17.9797,352900.0
2011-06-07 14:40:00,23.2,23.24,23.2,23.23,244000.0,17.9719,18.0029,17.9719,17.9952,244000.0
2011-06-07 14:50:00,23.24,23.24,23.15,23.2,306800.0,18.0029,18.0029,17.9332,17.9719,306800.0
2011-06-07 15:00:00,23.2,23.22,23.19,23.21,308600.0,17.9719,17.9874,17.9642,17.9797,308600.0
2011-06-07 15:10:00,23.21,23.22,23.19,23.19,334400.0,17.9797,17.9874,17.9642,17.9642,334400.0
2011-06-07 15:20:00,23.19,23.2,23.17,23.19,515000.0,17.9642,17.9719,17.9487,17.9642,515000.0
2011-06-07 15:30:00,23.19,23.2,23.09,23.09,557500.0,17.9642,17.9719,17.8867,17.8867,557500.0
2011-06-07 15:40:00,23.1,23.1,23.01,23.01,997700.0,17.8945,17.8945,17.8247,17.8247,997700.0
2011-06-07 15:50:00,23.01,23.02,22.94,22.97,2243200.0,17.8247,17.8325,17.7705,17.7938,2243200.0
2011-06-08 09:30:00,22.83,22.9,22.77,22.83,482800.0,17.6853,17.7395,17.6388,17.6853,482800.0
2011-06-08 09:40:00,22.83,22.84,22.69,22.7,544800.0,17.6853,17.693,17.5769,17.5846,544800.0
2011-06-08 09:50:00,22.7,22.72,22.6,22.6,530000.0,17.5846,17.6001,17.5071,17.5071,530000.0
2011-06-08 10:00:00,22.6,22.71,22.59,22.7,1268100.0,17.5071,17.5923,17.4994,17.5846,1268100.0
2011-06-08 10:10:00,22.7,22.72,22.67,22.68,447200.0,17.5846,17.6001,17.5614,17.5691,447200.0
2011-06-08 10:20:00,22.67,22.69,22.62,22.65,625600.0,17.5614,17.5769,17.5226,17.5459,625600.0
2011-06-08 10:30:00,22.66,22.68,22.6,22.65,926900.0,17.5536,17.5691,17.5071,17.5459,926900.0
2011-06-08 10:40:00,22.65,22.68,22.61,22.67,849800.0,17.5459,17.5691,17.5149,17.5614,849800.0
2011-06-08 10:50:00,22.68,22.68,22.61,22.64,320200.0,17.5691,17.5691,17.5149,17.5381,320200.0
2011-06-08 11:00:00,22.64,22.71,22.64,22.68,613200.0,17.5381,17.5923,17.5381,17.5691,613200.0
2011-06-08 11:10:00,22.68,22.71,22.67,22.71,482800.0,17.5691,17.5923,17.5614,17.5923,482800.0
2011-06-08 11:20:00,22.71,22.72,22.68,22.69,382000.0,17.5923,17.6001,17.5691,17.5769,382000.0
2011-06-08 11:30:00,22.69,22.74,22.69,22.72,362200.0,17.5769,17.6156,17.5769,17.6001,362200.0
2011-06-08 11:40:00,22.72,22.73,22.67,22.71,360000.0,17.6001,17.6078,17.5614,17.5923,360000.0
2011-06-08 11:50:00,22.7,22.75,22.68,22.71,751200.0,17.5846,17.6233,17.5691,17.5923,751200.0
2011-06-08 12:00:00,22.71,22.78,22.7,22.77,323500.0,17.5923,17.6466,17.5846,17.6388,323500.0
2011-06-08 12:10:00,22.77,22.8,22.74,22.76,558900.0,17.6388,17.6621,17.6156,17.6311,558900.0
2011-06-08 12:20:00,22.77,22.77,22.71,22.73,313700.0,17.6388,17.6388,17.5923,17.6078,313700.0
2011-06-08 12:30:00,22.74,22.76,22.72,22.74,304800.0,17.6156,17.6311,17.6001,17.6156,304800.0
2011-06-08 12:40:00,22.74,22.76,22.71,22.75,352700.0,17.6156,17.6311,17.5923,17.6233,352700.0
2011-06-08 12:50:00,22.75,22.78,22.74,22.77,315400.0,17.6233,17.6466,17.6156,17.6388,315400.0
2011-06-08 13:00:00,22.78,22.83,22.77,22.8,363900.0,17.6466,17.6853,17.6388,17.6621,363900.0
2011-06-08 13:10:00,22.79,22.8,22.76,22.76,604300.0,17.6543,17.6621,17.6311,17.6311,604300.0
2011-06-08 13:20:00,22.76,22.77,22.74,22.76,350000.0,17.6311,17.6388,17.6156,17.6311,350000.0
2011-06-08 13:30:00,22.76,22.77,22.74,22.76,506400.0,17.6311,17.6388,17.6156,17.6311,506400.0
2011-06-08 13:40:00,22.75,22.78,22.74,22.78,259600.0,17.6233,17.6466,17.6156,17.6466,259600.0
2011-06-08 13:50:00,22.77,22.79,22.74,22.76,524700.0,17.6388,17.6543,17.6156,17.6311,524700.0
2011-06-08 14:00:00,22.76,22.79,22.74,22.76,533700.0,17.6311,17.6543,17.6156,17.6311,533700.0
2011-06-08 14:10:00,22.76,22.77,22.74,22.75,426100.0,17.6311,17.6388,17.6156,17.6233,426100.0
2011-06-08 14:20:00,22.75,22.77,22.71,22.75,464200.0,17.6233,17.6388,17.5923,17.6233,464200.0
2011-06-08 14:30:00,22.75,22.82,22.75,22.79,676800.0,17.6233,17.6776,17.6233,17.6543,676800.0
2011-06-08 14:40:00,22.79,22.83,22.78,22.83,423900.0,17.6543,17.6853,17.6466,17.6853,423900.0
2011-06-08 14:50:00,22.83,22.83,22.78,22.78,394700.0,17.6853,17.6853,17.6466,17.6466,394700.0
2011-06-08 15:00:00,22.78,22.79,22.74,22.75,378000.0,17.6466,17.6543,17.6156,17.6233,378000.0
2011-06-08 15:10:00,22.74,22.78,22.71,22.73,499500.0,17.6156,17.6466,17.5923,17.6078,499500.0
2011-06-08 15:20:00,22.74,22.74,22.7,22.72,675700.0,17.6156,17.6156,17.5846,17.6001,675700.0
2011-06-08 15:30:00,22.73,22.78,22.7,22.74,633400.0,17.6078,17.6466,17.5846,17.6156,633400.0
2011-06-08 15:40:00,22.74,22.77,22.71,22.75,882300.0,17.6156,17.6388,17.5923,17.6233,882300.0
2011-06-08 15:50:00,22.74,22.75,22.71,22.74,1156400.0,17.6156,17.6233,17.5923,17.6156,1156400.0
2011-06-09 09:30:00,22.85,22.89,22.79,22.82,345800.0,17.7008,17.7318,17.6543,17.6776,345800.0
2011-06-09 09:40:00,22.83,22.92,22.8,22.9,586300.0,17.6853,17.755,17.6621,17.7395,586300.0
2011-06-09 09:50:00,22.89,22.93,22.86,22.91,385900.0,17.7318,17.7628,17.7085,17.7473,385900.0
2011-06-09 10:00:00,22.92,23.1,22.91,23.1,867600.0,17.755,17.8945,17.7473,17.8945,867600.0
2011-06-09 10:10:00,23.1,23.12,23.08,23.08,562600.0,17.8945,17.91,17.879,17.879,562600.0
2011-06-09 10:20:00,23.08,23.1,23.07,23.09,379800.0,17.879,17.8945,17.8712,17.8867,379800.0
2011-06-09 10:30:00,23.1,23.11,23.09,23.11,572400.0,17.8945,17.9022,17.8867,17.9022,572400.0
2011-06-09 10:40:00,23.11,23.19,23.09,23.17,618100.0,17.9022,17.9642,17.8867,17.9487,618100.0
2011-06-09 10:50:00,23.17,23.18,23.07,23.07,299000.0,17.9487,17.9564,17.8712,17.8712,299000.0
2011-06-09 11:00:00,23.07,23.1,23.03,23.03,312800.0,17.8712,17.8945,17.8402,17.8402,312800.0
2011-06-09 11:10:00,23.03,23.04,22.98,23.0,442700.0,17.8402,17.848,17.8015,17.817,442700.0
2011-06-09 11:20:00,23.0,23.0,22.95,22.98,279000.0,17.817,17.817,17.7783,17.8015,279000.0
2011-06-09 11:30:00,22.98,23.05,22.95,23.0,357100.0,17.8015,17.8557,17.7783,17.817,357100.0
2011-06-09 11:40:00,23.0,23.03,22.99,23.03,108300.0,17.817,17.8402,17.8092,17.8402,108300.0
2011-06-09 11:50:00,23.03,23.08,23.03,23.06,275300.0,17.8402,17.879,17.8402,17.8635,275300.0
2011-06-09 12:00:00,23.05,23.1,23.04,23.09,253400.0,17.8557,17.8945,17.848,17.8867,253400.0
2011-06-09 12:10:00,23.08,23.12,23.06,23.11,219900.0,17.879,17.91,17.8635,17.9022,219900.0
2011-06-09 12:20:00,23.12,23.12,23.05,23.07,139900.0,17.91,17.91,17.8557,17.8712,139900.0
2011-06-09 12:30:00,23.07,23.08,23.02,23.03,148000.0,17.8712,17.879,17.8325,17.8402,148000.0
2011-06-09 12:40:00,23.03,23.06,23.02,23.03,165800.0,17.8402,17.8635,17.8325,17.8402,165800.0
2011-06-09 12:50:00,23.03,23.04,23.01,23.01,250700.0,17.8402,17.848,17.8247,17.8247,250700.0
2011-06-09 13:00:00,23.01,23.04,23.01,23.03,215200.0,17.8247,17.848,17.8247,17.8402,215200.0
2011-06-09 13:10:00,23.03,23.04,23.01,23.02,109700.0,17.8402,17.848,17.8247,17.8325,109700.0
2011-06-09 13:20:00,23.02,23.03,23.0,23.01,137400.0,17.8325,17.8402,17.817,17.8247,137400.0
2011-06-09 13:30:00,23.01,23.02,22.99,23.0,236400.0,17.8247,17.8325,17.8092,17.817,236400.0
2011-06-09 13:40:00,23.0,23.03,23.0,23.01,336500.0,17.817,17.8402,17.817,17.8247,336500.0
2011-06-09 13:50:00,23.01,23.04,22.97,22.97,620500.0,17.8247,17.848,17.7938,17.7938,620500.0
2011-06-09 14:00:00,22.97,22.99,22.96,22.96,252000.0,17.7938,17.8092,17.786,17.786,252000.0
2011-06-09 14:10:00,22.96,22.97,22.95,22.96,208200.0,17.786,17.7938,17.7783,17.786,208200.0
2011-06-09 14:20:00,22.96,22.97,22.94,22.94,432500.0,17.786,17.7938,17.7705,17.7705,432500.0
2011-06-09 14:30:00,22.94,22.95,22.92,22.92,215700.0,17.7705,17.7783,17.755,17.755,215700.0
2011-06-09 14:40:00,22.93,22.93,22.89,22.9,326400.0,17.7628,17.7628,17.7318,17.7395,326400.0
2011-06-09 14:50:00,22.91,22.91,22.9,22.9,293000.0,17.7473,17.7473,17.7395,17.7395,293000.0
2011-06-09 15:00:00,22.9,22.91,22.87,22.88,467000.0,17.7395,17.7473,17.7163,17.724,467000.0
2011-06-09 15:10:00,22.88,22.89,22.81,22.81,703900.0,17.724,17.7318,17.6698,17.6698,703900.0
2011-06-09 15:20:00,22.82,22.82,22.79,22.8,352100.0,17.6776,17.6776,17.6543,17.6621,352100.0
2011-06-09 15:30:00,22.8,22.82,22.79,22.81,498300.0,17.6621,17.6776,17.6543,17.6698,498300.0
2011-06-09 15:40:00,22.82,22.83,22.76,22.77,712400.0,17.6776,17.6853,17.6311,17.6388,712400.0
2011-06-09 15:50:00,22.78,22.81,22.74,22.79,1488000.0,17.6466,17.6698,17.6156,17.6543,1488000.0
2011-06-10 09:30:00,22.72,22.72,22.5,22.51,675900.0,17.6001,17.6001,17.4297,17.4374,675900.0
2011-06-10 09:40:00,22.51,22.61,22.45,22.46,1585600.0,17.4374,17.5149,17.3909,17.3987,1585600.0
2011-06-10 09:50:00,22.46,22.47,22.36,22.4,649700.0,17.3987,17.4064,17.3212,17.3522,649700.0
2011-06-10 10:00:00,22.41,22.48,22.37,22.37,969800.0,17.3599,17.4142,17.329,17.329,969800.0
2011-06-10 10:10:00,22.38,22.45,22.37,22.42,386800.0,17.3367,17.3909,17.329,17.3677,386800.0
2011-06-10 10:20:00,22.43,22.48,22.36,22.48,555200.0,17.3754,17.4142,17.3212,17.4142,555200.0
2011-06-10 10:30:00,22.48,22.5,22.44,22.45,611300.0,17.4142,17.4297,17.3832,17.3909,611300.0
2011-06-10 10:40:00,22.44,22.45,22.4,22.41,371600.0,17.3832,17.3909,17.3522,17.3599,371600.0
2011-06-10 10:50:00,22.42,22.42,22.38,22.39,344700.0,17.3677,17.3677,17.3367,17.3445,344700.0
2011-06-10 11:00:00,22.39,22.4,22.35,22.35,587200.0,17.3445,17.3522,17.3135,17.3135,587200.0
2011-06-10 11:10:00,22.36,22.37,22.3,22.3,1341200.0,17.3212,17.329,17.2747,17.2747,1341200.0
2011-06-10 11:20:00,22.3,22.36,22.3,22.35,507800.0,17.2747,17.3212,17.2747,17.3135,507800.0
2011-06-10 11:30:00,22.35,22.38,22.32,22.35,830700.0,17.3135,17.3367,17.2902,17.3135,830700.0
2011-06-10 11:40:00,22.34,22.41,22.34,22.39,394500.0,17.3057,17.3599,17.3057,17.3445,394500.0
2011-06-10 11:50:00,22.39,22.4,22.34,22.34,375300.0,17.3445,17.3522,17.3057,17.3057,375300.0
2011-06-10 12:00:00,22.35,22.41,22.34,22.41,204600.0,17.3135,17.3599,17.3057,17.3599,204600.0
2011-06-10 12:10:00,22.41,22.45,22.37,22.45,289100.0,17.3599,17.3909,17.329,17.3909,289100.0
2011-06-10 12:20:00,22.45,22.48,22.44,22.48,269200.0,17.3909,17.4142,17.3832,17.4142,269200.0
2011-06-10 12:30:00,22.48,22.51,22.46,22.47,371300.0,17.4142,17.4374,17.3987,17.4064,371300.0
2011-06-10 12:40:00,22.46,22.46,22.42,22.42,161700.0,17.3987,17.3987,17.3677,17.3677,161700.0
2011-06-10 12:50:00,22.43,22.45,22.42,22.44,155700.0,17.3754,17.3909,17.3677,17.3832,155700.0
2011-06-10 13:00:00,22.44,22.44,22.39,22.39,275100.0,17.3832,17.3832,17.3445,17.3445,275100.0
2011-06-10 13:10:00,22.39,22.4,22.33,22.39,394700.0,17.3445,17.3522,17.298,17.3445,394700.0
2011-06-10 13:20:00,22.39,22.4,22.37,22.38,157800.0,17.3445,17.3522,17.329,17.3367,157800.0
2011-06-10 13:30:00,22.38,22.38,22.31,22.33,218400.0,17.3367,17.3367,17.2825,17.298,218400.0
2011-06-10 13:40:00,22.32,22.32,22.27,22.29,495400.0,17.2902,17.2902,17.2515,17.267,495400.0
2011-06-10 13:50:00,22.29,22.29,22.27,22.27,177300.0,17.267,17.267,17.2515,17.2515,177300.0
2011-06-10 14:00:00,22.27,22.42,22.27,22.37,392100.0,17.2515,17.3677,17.2515,17.329,392100.0
2011-06-10 14:10:00,22.37,22.41,22.34,22.41,342800.0,17.329,17.3599,17.3057,17.3599,342800.0
2011-06-10 14:20:00,22.41,22.41,22.36,22.39,202800.0,17.3599,17.3599,17.3212,17.3445,202800.0
2011-06-10 14:30:00,22.39,22.4,22.36,22.37,364300.0,17.3445,17.3522,17.3212,17.329,364300.0
2011-06-10 14:40:00,22.37,22.39,22.34,22.36,212600.0,17.329,17.3445,17.3057,17.3212,212600.0
2011-06-10 14:50:00,22.36,22.42,22.36,22.42,233800.0,17.3212,17.3677,17.3212,17.3677,233800.0
2011-06-10 15:00:00,22.42,22.44,22.36,22.38,373400.0,17.3677,17.3832,17.3212,17.3367,373400.0
2011-06-10 15:10:00,22.38,22.42,22.38,22.4,309600.0,17.3367,17.3677,17.3367,17.3522,309600.0
2011-06-10 15:20:00,22.4,22.41,22.35,22.35,381100.0,17.3522,17.3599,17.3135,17.3135,381100.0
2011-06-10 15:30:00,22.35,22.37,22.31,22.34,510300.0,17.3135,17.329,17.2825,17.3057,510300.0
2011-06-10 15:40:00,22.33,22.35,22.25,22.27,870600.0,17.298,17.3135,17.236,17.2515,870600.0
2011-06-10 15:50:00,22.27,22.27,22.2,22.25,1306500.0,17.2515,17.2515,17.1973,17.236,1306500.0
2011-06-13 09:30:00,22.3,22.36,22.24,22.3,432600.0,17.2747,17.3212,17.2283,17.2747,432600.0
2011-06-13 09:40:00,22.3,22.33,22.27,22.33,730300.0,17.2747,17.298,17.2515,17.298,730300.0
2011-06-13 09:50:00,22.32,22.36,22.32,22.35,410400.0,17.2902,17.3212,17.2902,17.3135,410400.0
2011-06-13 10:00:00,22.35,22.36,22.29,22.33,661300.0,17.3135,17.3212,17.267,17.298,661300.0
2011-06-13 10:10:00,22.33,22.33,22.23,22.26,403700.0,17.298,17.298,17.2205,17.2438,403700.0
2011-06-13 10:20:00,22.26,22.28,22.23,22.27,289400.0,17.2438,17.2592,17.2205,17.2515,289400.0
2011-06-13 10:30:00,22.27,22.27,22.24,22.24,282500.0,17.2515,17.2515,17.2283,17.2283,282500.0
2011-06-13 10:40:00,22.25,22.25,22.2,22.24,296800.0,17.236,17.236,17.1973,17.2283,296800.0
2011-06-13 10:50:00,22.25,22.25,22.19,22.19,244700.0,17.236,17.236,17.1895,17.1895,244700.0
2011-06-13 11:00:00,22.19,22.21,22.16,22.18,309400.0,17.1895,17.205,17.1663,17.1818,309400.0
2011-06-13 11:10:00,22.18,22.25,22.18,22.24,428500.0,17.1818,17.236,17.1818,17.2283,428500.0
2011-06-13 11:20:00,22.24,22.24,22.19,22.21,187200.0,17.2283,17.2283,17.1895,17.205,187200.0
2011-06-13 11:30:00,22.2,22.2,22.12,22.12,407200.0,17.1973,17.1973,17.1353,17.1353,407200.0
2011-06-13 11:40:00,22.13,22.14,22.11,22.14,217800.0,17.143,17.1508,17.1276,17.1508,217800.0
2011-06-13 11:50:00,22.14,22.19,22.12,22.18,288600.0,17.1508,17.1895,17.1353,17.1818,288600.0
2011-06-13 12:00:00,22.17,22.18,22.12,22.13,388300.0,17.174,17.1818,17.1353,17.143,388300.0
2011-06-13 12:10:00,22.13,22.14,22.12,22.12,212900.0,17.143,17.1508,17.1353,17.1353,212900.0
2011-06-13 12:20:00,22.13,22.15,22.12,22.14,296400.0,17.143,17.1585,17.1353,17.1508,296400.0
2011-06-13 12:30:00,22.14,22.19,22.13,22.19,290700.0,17.1508,17.1895,17.143,17.1895,290700.0
2011-06-13 12:40:00,22.18,22.18,22.13,22.13,229000.0,17.1818,17.1818,17.143,17.143,229000.0
2011-06-13 12:50:00,22.13,22.14,22.12,22.12,147100.0,17.143,17.1508,17.1353,17.1353,147100.0
2011-06-13 13:00:00,22.12,22.12,22.04,22.07,606400.0,17.1353,17.1353,17.0733,17.0966,606400.0
2011-06-13 13:10:00,22.08,22.13,22.07,22.13,243600.0,17.1043,17.143,17.0966,17.143,243600.0
2011-06-13 13:20:00,22.13,22.13,22.1,22.11,262400.0,17.143,17.143,17.1198,17.1276,262400.0
2011-06-13 13:30:00,22.12,22.13,22.11,22.12,350200.0,17.1353,17.143,17.1276,17.1353,350200.0
2011-06-13 13:40:00,22.13,22.15,22.11,22.11,366600.0,17.143,17.1585,17.1276,17.1276,366600.0
2011-06-13 13:50:00,22.11,22.16,22.1,22.16,464000.0,17.1276,17.1663,17.1198,17.1663,464000.0
2011-06-13 14:00:00,22.16,22.2,22.14,22.18,681000.0,17.1663,17.1973,17.1508,17.1818,681000.0
2011-06-13 14:10:00,22.18,22.19,22.14,22.18,248600.0,17.1818,17.1895,17.1508,17.1818,248600.0
2011-06-13 14:20:00,22.18,22.2,22.17,22.17,284500.0,17.1818,17.1973,17.174,17.174,284500.0
2011-06-13 14:30:00,22.17,22.17,22.12,22.13,468100.0,17.174,17.174,17.1353,17.143,468100.0
2011-06-13 14:40:00,22.13,22.19,22.12,22.18,274800.0,17.143,17.1895,17.1353,17.1818,274800.0
2011-06-13 14:50:00,22.18,22.18,22.13,22.15,419700.0,17.1818,17.1818,17.143,17.1585,419700.0
2011-06-13 15:00:00,22.14,22.17,22.12,22.12,568000.0,17.1508,17.174,17.1353,17.1353,568000.0
2011-06-13 15:10:00,22.12,22.16,22.1,22.16,800900.0,17.1353,17.1663,17.1198,17.1663,800900.0
2011-06-13 15:20:00,22.15,22.18,22.13,22.16,408800.0,17.1585,17.1818,17.143,17.1663,408800.0
2011-06-13 15:30:00,22.16,22.16,22.08,22.09,607600.0,17.1663,17.1663,17.1043,17.1121,607600.0
2011-06-13 15:40:00,22.08,22.1,22.05,22.07,729900.0,17.1043,17.1198,17.0811,17.0966,729900.0
2011-06-13 15:50:00,22.07,22.08,22.04,22.06,1548200.0,17.0966,17.1043,17.0733,17.0888,1548200.0
2011-06-14 09:30:00,22.35,22.55,22.32,22.46,681800.0,17.3135,17.4684,17.2902,17.3987,681800.0
2011-06-14 09:40:00,22.47,22.59,22.46,22.58,744700.0,17.4064,17.4994,17.3987,17.4916,744700.0
2011-06-14 09:50:00,22.58,22.62,22.55,22.56,434100.0,17.4916,17.5226,17.4684,17.4761,434100.0
2011-06-14 10:00:00,22.56,22.59,22.53,22.56,510500.0,17.4761,17.4994,17.4529,17.4761,510500.0
2011-06-14 10:10:00,22.56,22.63,22.56,22.63,677100.0,17.4761,17.5304,17.4761,17.5304,677100.0
2011-06-14 10:20:00,22.63,22.69,22.62,22.69,361900.0,17.5304,17.5769,17.5226,17.5769,361900.0
2011-06-14 10:30:00,22.69,22.77,22.68,22.77,750800.0,17.5769,17.6388,17.5691,17.6388,750800.0
2011-06-14 10:40:00,22.77,22.77,22.66,22.66,432400.0,17.6388,17.6388,17.5536,17.5536,432400.0
2011-06-14 10:50:00,22.67,22.67,22.63,22.63,288300.0,17.5614,17.5614,17.5304,17.5304,288300.0
2011-06-14 11:00:00,22.63,22.65,22.61,22.64,329200.0,17.5304,17.5459,17.5149,17.5381,329200.0
2011-06-14 11:10:00,22.64,22.66,22.63,22.64,489400.0,17.5381,17.5536,17.5304,17.5381,489400.0
2011-06-14 11:20:00,22.64,22.67,22.62,22.62,298800.0,17.5381,17.5614,17.5226,17.5226,298800.0
2011-06-14 11:30:00,22.63,22.65,22.61,22.63,446500.0,17.5304,17.5459,17.5149,17.5304,446500.0
2011-06-14 11:40:00,22.63,22.64,22.62,22.63,290200.0,17.5304,17.5381,17.5226,17.5304,290200.0
2011-06-14 11:50:00,22.63,22.68,22.62,22.65,210300.0,17.5304,17.5691,17.5226,17.5459,210300.0
2011-06-14 12:00:00,22.64,22.65,22.63,22.63,261200.0,17.5381,17.5459,17.5304,17.5304,261200.0
2011-06-14 12:10:00,22.63,22.64,22.61,22.62,245200.0,17.5304,17.5381,17.5149,17.5226,245200.0
2011-06-14 12:20:00,22.62,22.63,22.61,22.62,139700.0,17.5226,17.5304,17.5149,17.5226,139700.0
2011-06-14 12:30:00,22.62,22.63,22.62,22.63,272500.0,17.5226,17.5304,17.5226,17.5304,272500.0
2011-06-14 12:40:00,22.63,22.65,22.62,22.64,167400.0,17.5304,17.5459,17.5226,17.5381,167400.0
2011-06-14 12:50:00,22.65,22.66,22.63,22.64,244400.0,17.5459,17.5536,17.5304,17.5381,244400.0
2011-06-14 13:00:00,22.64,22.64,22.61,22.63,263600.0,17.5381,17.5381,17.5149,17.5304,263600.0
2011-06-14 13:10:00,22.63,22.67,22.63,22.67,124000.0,17.5304,17.5614,17.5304,17.5614,124000.0
2011-06-14 13:20:00,22.67,22.7,22.66,22.69,315600.0,17.5614,17.5846,17.5536,17.5769,315600.0
2011-06-14 13:30:00,22.7,22.74,22.69,22.73,447000.0,17.5846,17.6156,17.5769,17.6078,447000.0
2011-06-14 13:40:00,22.73,22.73,22.67,22.68,361800.0,17.6078,17.6078,17.5614,17.5691,361800.0
2011-06-14 13:50:00,22.68,22.7,22.67,22.69,158600.0,17.5691,17.5846,17.5614,17.5769,158600.0
2011-06-14 14:00:00,22.7,22.71,22.68,22.69,240500.0,17.5846,17.5923,17.5691,17.5769,240500.0
2011-06-14 14:10:00,22.68,22.71,22.68,22.68,339800.0,17.5691,17.5923,17.5691,17.5691,339800.0
2011-06-14 14:20:00,22.68,22.71,22.68,22.68,362800.0,17.5691,17.5923,17.5691,17.5691,362800.0
2011-06-14 14:30:00,22.68,22.71,22.67,22.68,513000.0,17.5691,17.5923,17.5614,17.5691,513000.0
2011-06-14 14:40:00,22.69,22.75,22.68,22.75,413000.0,17.5769,17.6233,17.5691,17.6233,413000.0
2011-06-14 14:50:00,22.75,22.75,22.69,22.72,314100.0,17.6233,17.6233,17.5769,17.6001,314100.0
2011-06-14 15:00:00,22.71,22.75,22.71,22.71,273700.0,17.5923,17.6233,17.5923,17.5923,273700.0
2011-06-14 15:10:00,22.72,22.75,22.7,22.74,816700.0,17.6001,17.6233,17.5846,17.6156,816700.0
2011-06-14 15:20:00,22.75,22.79,22.73,22.78,560100.0,17.6233,17.6543,17.6078,17.6466,560100.0
2011-06-14 15:30:00,22.79,22.82,22.78,22.79,590000.0,17.6543,17.6776,17.6466,17.6543,590000.0
2011-06-14 15:40:00,22.8,22.8,22.73,22.77,670300.0,17.6621,17.6621,17.6078,17.6388,670300.0
2011-06-14 15:50:00,22.76,22.77,22.71,22.72,2021300.0,17.6311,17.6388,17.5923,17.6001,2021300.0
2011-06-15 09:30:00,22.69,22.71,22.51,22.51,1386300.0,17.5769,17.5923,17.4374,17.4374,1386300.0
2011-06-15 09:40:00,22.52,22.55,22.41,22.41,588400.0,17.4452,17.4684,17.3599,17.3599,588400.0
2011-06-15 09:50:00,22.41,22.47,22.37,22.4,410000.0,17.3599,17.4064,17.329,17.3522,410000.0
2011-06-15 10:00:00,22.39,22.4,22.31,22.39,479400.0,17.3445,17.3522,17.2825,17.3445,479400.0
2011-06-15 10:10:00,22.39,22.4,22.28,22.29,377300.0,17.3445,17.3522,17.2592,17.267,377300.0
2011-06-15 10:20:00,22.29,22.29,22.24,22.27,287700.0,17.267,17.267,17.2283,17.2515,287700.0
2011-06-15 10:30:00,22.27,22.32,22.22,22.29,356000.0,17.2515,17.2902,17.2128,17.267,356000.0
2011-06-15 10:40:00,22.3,22.38,22.29,22.32,393300.0,17.2747,17.3367,17.267,17.2902,393300.0
2011-06-15 10:50:00,22.32,22.36,22.28,22.31,280000.0,17.2902,17.3212,17.2592,17.2825,280000.0
2011-06-15 11:00:00,22.32,22.37,22.3,22.34,259500.0,17.2902,17.329,17.2747,17.3057,259500.0
2011-06-15 11:10:00,22.34,22.37,22.29,22.37,309100.0,17.3057,17.329,17.267,17.329,309100.0
2011-06-15 11:20:00,22.38,22.38,22.28,22.29,376400.0,17.3367,17.3367,17.2592,17.267,376400.0
2011-06-15 11:30:00,22.29,22.33,22.2,22.2,502600.0,17.267,17.298,17.1973,17.1973,502600.0
2011-06-15 11:40:00,22.2,22.26,22.18,22.22,384000.0,17.1973,17.2438,17.1818,17.2128,384000.0
2011-06-15 11:50:00,22.21,22.23,22.14,22.19,421300.0,17.205,17.2205,17.1508,17.1895,421300.0
2011-06-15 12:00:00,22.2,22.23,22.16,22.22,233900.0,17.1973,17.2205,17.1663,17.2128,233900.0
2011-06-15 12:10:00,22.22,22.23,22.11,22.13,462200.0,17.2128,17.2205,17.1276,17.143,462200.0
2011-06-15 12:20:00,22.13,22.14,22.03,22.1,499000.0,17.143,17.1508,17.0656,17.1198,499000.0
2011-06-15 12:30:00,22.1,22.18,22.1,22.17,227600.0,17.1198,17.1818,17.1198,17.174,227600.0
2011-06-15 12:40:00,22.16,22.19,22.14,22.15,273400.0,17.1663,17.1895,17.1508,17.1585,273400.0
2011-06-15 12:50:00,22.16,22.18,22.11,22.12,259400.0,17.1663,17.1818,17.1276,17.1353,259400.0
2011-06-15 13:00:00,22.13,22.17,22.12,22.13,278300.0,17.143,17.174,17.1353,17.143,278300.0
2011-06-15 13:10:00,22.13,22.13,22.09,22.09,248600.0,17.143,17.143,17.1121,17.1121,248600.0
2011-06-15 13:20:00,22.1,22.16,22.06,22.15,342100.0,17.1198,17.1663,17.0888,17.1585,342100.0
2011-06-15 13:30:00,22.15,22.15,22.08,22.11,222400.0,17.1585,17.1585,17.1043,17.1276,222400.0
2011-06-15 13:40:00,22.1,22.15,22.1,22.1,205600.0,17.1198,17.1585,17.1198,17.1198,205600.0
2011-06-15 13:50:00,22.1,22.14,22.1,22.13,203400.0,17.1198,17.1508,17.1198,17.143,203400.0
2011-06-15 14:00:00,22.13,22.15,22.09,22.14,484100.0,17.143,17.1585,17.1121,17.1508,484100.0
2011-06-15 14:10:00,22.14,22.15,22.13,22.13,256500.0,17.1508,17.1585,17.143,17.143,256500.0
2011-06-15 14:20:00,22.14,22.14,22.09,22.09,352000.0,17.1508,17.1508,17.1121,17.1121,352000.0
2011-06-15 14:30:00,22.09,22.13,22.09,22.13,359000.0,17.1121,17.143,17.1121,17.143,359000.0
2011-06-15 14:40:00,22.13,22.18,22.1,22.16,594900.0,17.143,17.1818,17.1198,17.1663,594900.0
2011-06-15 14:50:00,22.16,22.19,22.12,22.17,468000.0,17.1663,17.1895,17.1353,17.174,468000.0
2011-06-15 15:00:00,22.16,22.2,22.11,22.12,419400.0,17.1663,17.1973,17.1276,17.1353,419400.0
2011-06-15 15:10:00,22.11,22.14,22.07,22.1,436800.0,17.1276,17.1508,17.0966,17.1198,436800.0
2011-06-15 15:20:00,22.11,22.18,22.1,22.18,785900.0,17.1276,17.1818,17.1198,17.1818,785900.0
2011-06-15 15:30:00,22.17,22.18,22.12,22.13,414400.0,17.174,17.1818,17.1353,17.143,414400.0
2011-06-15 15:40:00,22.13,22.19,22.13,22.13,796400.0,17.143,17.1895,17.143,17.143,796400.0
2011-06-15 15:50:00,22.13,22.16,22.11,22.11,1049900.0,17.143,17.1663,17.1276,17.1276,1049900.0
2011-06-16 09:30:00,22.16,22.65,22.16,22.62,952000.0,17.1663,17.5459,17.1663,17.5226,952000.0
2011-06-16 09:40:00,22.62,22.72,22.59,22.59,818900.0,17.5226,17.6001,17.4994,17.4994,818900.0
2011-06-16 09:50:00,22.59,22.71,22.55,22.68,385400.0,17.4994,17.5923,17.4684,17.5691,385400.0
2011-06-16 10:00:00,22.69,22.72,22.54,22.72,733900.0,17.5769,17.6001,17.4607,17.6001,733900.0
2011-06-16 10:10:00,22.72,22.88,22.55,22.87,812400.0,17.6001,17.724,17.4684,17.7163,812400.0
2011-06-16 10:20:00,22.87,22.96,22.86,22.91,924900.0,17.7163,17.786,17.7085,17.7473,924900.0
2011-06-16 10:30:00,22.91,23.03,22.89,22.98,1060000.0,17.7473,17.8402,17.7318,17.8015,1060000.0
2011-06-16 10:40:00,22.98,23.08,22.97,23.03,716800.0,17.8015,17.879,17.7938,17.8402,716800.0
2011-06-16 10:50:00,23.03,23.06,22.99,23.05,526800.0,17.8402,17.8635,17.8092,17.8557,526800.0
2011-06-16 11:00:00,23.06,23.06,22.93,22.94,732800.0,17.8635,17.8635,17.7628,17.7705,732800.0
2011-06-16 11:10:00,22.93,22.94,22.88,22.9,683300.0,17.7628,17.7705,17.724,17.7395,683300.0
2011-06-16 11:20:00,22.91,22.91,22.78,22.79,827600.0,17.7473,17.7473,17.6466,17.6543,827600.0
2011-06-16 11:30:00,22.79,22.88,22.79,22.81,650800.0,17.6543,17.724,17.6543,17.6698,650800.0
2011-06-16 11:40:00,22.81,22.84,22.78,22.79,257400.0,17.6698,17.693,17.6466,17.6543,257400.0
2011-06-16 11:50:00,22.8,22.84,22.79,22.81,277200.0,17.6621,17.693,17.6543,17.6698,277200.0
2011-06-16 12:00:00,22.81,22.83,22.79,22.82,214800.0,17.6698,17.6853,17.6543,17.6776,214800.0
2011-06-16 12:10:00,22.81,22.82,22.73,22.73,766900.0,17.6698,17.6776,17.6078,17.6078,766900.0
2011-06-16 12:20:00,22.73,22.8,22.73,22.8,399500.0,17.6078,17.6621,17.6078,17.6621,399500.0
2011-06-16 12:30:00,22.8,22.81,22.74,22.74,389100.0,17.6621,17.6698,17.6156,17.6156,389100.0
2011-06-16 12:40:00,22.74,22.77,22.72,22.77,325500.0,17.6156,17.6388,17.6001,17.6388,325500.0
2011-06-16 12:50:00,22.76,22.79,22.76,22.77,210000.0,17.6311,17.6543,17.6311,17.6388,210000.0
2011-06-16 13:00:00,22.77,22.78,22.73,22.75,181200.0,17.6388,17.6466,17.6078,17.6233,181200.0
2011-06-16 13:10:00,22.76,22.79,22.75,22.76,307500.0,17.6311,17.6543,17.6233,17.6311,307500.0
2011-06-16 13:20:00,22.77,22.78,22.75,22.75,220000.0,17.6388,17.6466,17.6233,17.6233,220000.0
2011-06-16 13:30:00,22.75,22.76,22.71,22.72,189600.0,17.6233,17.6311,17.5923,17.6001,189600.0
2011-06-16 13:40:00,22.72,22.75,22.7,22.75,287300.0,17.6001,17.6233,17.5846,17.6233,287300.0
2011-06-16 13:50:00,22.76,22.76,22.69,22.69,305100.0,17.6311,17.6311,17.5769,17.5769,305100.0
2011-06-16 14:00:00,22.69,22.74,22.67,22.7,242600.0,17.5769,17.6156,17.5614,17.5846,242600.0
2011-06-16 14:10:00,22.69,22.7,22.64,22.64,423900.0,17.5769,17.5846,17.5381,17.5381,423900.0
2011-06-16 14:20:00,22.64,22.65,22.61,22.63,290700.0,17.5381,17.5459,17.5149,17.5304,290700.0
2011-06-16 14:30:00,22.63,22.63,22.49,22.5,1369000.0,17.5304,17.5304,17.4219,17.4297,1369000.0
2011-06-16 14:40:00,22.49,22.53,22.47,22.47,416900.0,17.4219,17.4529,17.4064,17.4064,416900.0
2011-06-16 14:50:00,22.47,22.61,22.45,22.61,384300.0,17.4064,17.5149,17.3909,17.5149,384300.0
2011-06-16 15:00:00,22.6,22.68,22.6,22.67,303200.0,17.5071,17.5691,17.5071,17.5614,303200.0
2011-06-16 15:10:00,22.67,22.7,22.62,22.64,393100.0,17.5614,17.5846,17.5226,17.5381,393100.0
2011-06-16 15:20:00,22.64,22.72,22.64,22.7,501600.0,17.5381,17.6001,17.5381,17.5846,501600.0
2011-06-16 15:30:00,22.7,22.78,22.68,22.76,598000.0,17.5846,17.6466,17.5691,17.6311,598000.0
2011-06-16 15:40:00,22.75,22.76,22.69,22.69,778700.0,17.6233,17.6311,17.5769,17.5769,778700.0
2011-06-16 15:50:00,22.69,22.71,22.67,22.68,1111600.0,17.5769,17.5923,17.5614,17.5691,1111600.0
2011-06-17 09:30:00,22.87,22.97,22.8,22.91,1661100.0,17.7163,17.7938,17.6621,17.7473,1661100.0
2011-06-17 09:40:00,22.91,22.99,22.84,22.84,450700.0,17.7473,17.8092,17.693,17.693,450700.0
2011-06-17 09:50:00,22.84,22.85,22.71,22.83,298800.0,17.693,17.7008,17.5923,17.6853,298800.0
2011-06-17 10:00:00,22.82,22.96,22.82,22.94,484500.0,17.6776,17.786,17.6776,17.7705,484500.0
2011-06-17 10:10:00,22.95,23.01,22.92,22.95,290200.0,17.7783,17.8247,17.755,17.7783,290200.0
2011-06-17 10:20:00,22.94,22.95,22.85,22.91,486200.0,17.7705,17.7783,17.7008,17.7473,486200.0
2011-06-17 10:30:00,22.91,22.98,22.9,22.97,442400.0,17.7473,17.8015,17.7395,17.7938,442400.0
2011-06-17 10:40:00,22.96,22.98,22.91,22.97,257100.0,17.786,17.8015,17.7473,17.7938,257100.0
2011-06-17 10:50:00,22.97,22.98,22.89,22.9,376600.0,17.7938,17.8015,17.7318,17.7395,376600.0
2011-06-17 11:00:00,22.9,22.91,22.77,22.82,331400.0,17.7395,17.7473,17.6388,17.6776,331400.0
2011-06-17 11:10:00,22.82,22.84,22.8,22.83,252900.0,17.6776,17.693,17.6621,17.6853,252900.0
2011-06-17 11:20:00,22.83,22.83,22.75,22.79,291300.0,17.6853,17.6853,17.6233,17.6543,291300.0
2011-06-17 11:30:00,22.8,22.8,22.76,22.79,266400.0,17.6621,17.6621,17.6311,17.6543,266400.0
2011-06-17 11:40:00,22.79,22.86,22.78,22.86,216300.0,17.6543,17.7085,17.6466,17.7085,216300.0
2011-06-17 11:50:00,22.85,22.86,22.8,22.8,175400.0,17.7008,17.7085,17.6621,17.6621,175400.0
2011-06-17 12:00:00,22.8,22.81,22.79,22.79,400500.0,17.6621,17.6698,17.6543,17.6543,400500.0
2011-06-17 12:10:00,22.79,22.8,22.75,22.75,276500.0,17.6543,17.6621,17.6233,17.6233,276500.0
2011-06-17 12:20:00,22.75,22.76,22.71,22.73,265400.0,17.6233,17.6311,17.5923,17.6078,265400.0
2011-06-17 12:30:00,22.74,22.76,22.73,22.75,280100.0,17.6156,17.6311,17.6078,17.6233,280100.0
2011-06-17 12:40:00,22.76,22.76,22.72,22.75,211200.0,17.6311,17.6311,17.6001,17.6233,211200.0
2011-06-17 12:50:00,22.75,22.77,22.74,22.76,252500.0,17.6233,17.6388,17.6156,17.6311,252500.0
2011-06-17 13:00:00,22.76,22.78,22.75,22.77,319100.0,17.6311,17.6466,17.6233,17.6388,319100.0
2011-06-17 13:10:00,22.77,22.79,22.77,22.78,119800.0,17.6388,17.6543,17.6388,17.6466,119800.0
2011-06-17 13:20:00,22.78,22.78,22.74,22.77,129500.0,17.6466,17.6466,17.6156,17.6388,129500.0
2011-06-17 13:30:00,22.77,22.84,22.77,22.8,212700.0,17.6388,17.693,17.6388,17.6621,212700.0
2011-06-17 13:40:00,22.8,22.81,22.76,22.81,197400.0,17.6621,17.6698,17.6311,17.6698,197400.0
2011-06-17 13:50:00,22.8,22.82,22.76,22.76,482100.0,17.6621,17.6776,17.6311,17.6311,482100.0
2011-06-17 14:00:00,22.77,22.78,22.72,22.73,264000.0,17.6388,17.6466,17.6001,17.6078,264000.0
2011-06-17 14:10:00,22.72,22.78,22.71,22.77,253000.0,17.6001,17.6466,17.5923,17.6388,253000.0
2011-06-17 14:20:00,22.78,22.82,22.76,22.8,219100.0,17.6466,17.6776,17.6311,17.6621,219100.0
2011-06-17 14:30:00,22.8,22.82,22.76,22.78,398000.0,17.6621,17.6776,17.6311,17.6466,398000.0
2011-06-17 14:40:00,22.78,22.82,22.77,22.81,324400.0,17.6466,17.6776,17.6388,17.6698,324400.0
2011-06-17 14:50:00,22.8,22.86,22.79,22.83,229600.0,17.6621,17.7085,17.6543,17.6853,229600.0
2011-06-17 15:00:00,22.83,22.85,22.83,22.85,260000.0,17.6853,17.7008,17.6853,17.7008,260000.0
2011-06-17 15:10:00,22.84,22.85,22.72,22.74,375200.0,17.693,17.7008,17.6001,17.6156,375200.0
2011-06-17 15:20:00,22.75,22.8,22.75,22.77,329000.0,17.6233,17.6621,17.6233,17.6388,329000.0
2011-06-17 15:30:00,22.78,22.85,22.74,22.82,646000.0,17.6466,17.7008,17.6156,17.6776,646000.0
2011-06-17 15:40:00,22.82,22.95,22.81,22.88,1489000.0,17.6776,17.7783,17.6698,17.724,1489000.0
2011-06-17 15:50:00,22.89,22.94,22.82,22.84,3263200.0,17.7318,17.7705,17.6776,17.693,3263200.0
2011-06-20 09:30:00,22.6,22.71,22.57,22.65,678100.0,17.5071,17.5923,17.4839,17.5459,678100.0
2011-06-20 09:40:00,22.65,22.83,22.65,22.83,358800.0,17.5459,17.6853,17.5459,17.6853,358800.0
2011-06-20 09:50:00,22.83,22.93,22.83,22.88,323100.0,17.6853,17.7628,17.6853,17.724,323100.0
2011-06-20 10:00:00,22.88,22.88,22.78,22.79,373700.0,17.724,17.724,17.6466,17.6543,373700.0
2011-06-20 10:10:00,22.78,22.86,22.78,22.86,288300.0,17.6466,17.7085,17.6466,17.7085,288300.0
2011-06-20 10:20:00,22.85,22.89,22.78,22.89,353900.0,17.7008,17.7318,17.6466,17.7318,353900.0
2011-06-20 10:30:00,22.89,22.98,22.88,22.93,356800.0,17.7318,17.8015,17.724,17.7628,356800.0
2011-06-20 10:40:00,22.92,22.94,22.87,22.89,311300.0,17.755,17.7705,17.7163,17.7318,311300.0
2011-06-20 10:50:00,22.89,23.03,22.89,22.94,484300.0,17.7318,17.8402,17.7318,17.7705,484300.0
2011-06-20 11:00:00,22.95,23.0,22.94,22.96,250300.0,17.7783,17.817,17.7705,17.786,250300.0
2011-06-20 11:10:00,22.96,22.98,22.95,22.96,288500.0,17.786,17.8015,17.7783,17.786,288500.0
2011-06-20 11:20:00,22.96,23.01,22.95,23.01,252200.0,17.786,17.8247,17.7783,17.8247,252200.0
2011-06-20 11:30:00,23.0,23.06,23.0,23.06,157700.0,17.817,17.8635,17.817,17.8635,157700.0
2011-06-20 11:40:00,23.06,23.07,23.02,23.07,241700.0,17.8635,17.8712,17.8325,17.8712,241700.0
2011-06-20 11:50:00,23.07,23.13,23.05,23.12,132900.0,17.8712,17.9177,17.8557,17.91,132900.0
2011-06-20 12:00:00,23.12,23.16,23.1,23.14,312400.0,17.91,17.9409,17.8945,17.9254,312400.0
2011-06-20 12:10:00,23.14,23.16,23.11,23.11,219800.0,17.9254,17.9409,17.9022,17.9022,219800.0
2011-06-20 12:20:00,23.11,23.16,23.08,23.15,607000.0,17.9022,17.9409,17.879,17.9332,607000.0
2011-06-20 12:30:00,23.15,23.17,23.14,23.14,159800.0,17.9332,17.9487,17.9254,17.9254,159800.0
2011-06-20 12:40:00,23.13,23.16,23.13,23.16,56200.0,17.9177,17.9409,17.9177,17.9409,56200.0
2011-06-20 12:50:00,23.16,23.18,23.14,23.14,164500.0,17.9409,17.9564,17.9254,17.9254,164500.0
2011-06-20 13:00:00,23.14,23.16,23.06,23.1,179100.0,17.9254,17.9409,17.8635,17.8945,179100.0
2011-06-20 13:10:00,23.11,23.12,23.06,23.12,163300.0,17.9022,17.91,17.8635,17.91,163300.0
2011-06-20 13:20:00,23.12,23.14,23.11,23.12,118100.0,17.91,17.9254,17.9022,17.91,118100.0
2011-06-20 13:30:00,23.12,23.14,23.11,23.13,66900.0,17.91,17.9254,17.9022,17.9177,66900.0
2011-06-20 13:40:00,23.13,23.14,23.09,23.1,141800.0,17.9177,17.9254,17.8867,17.8945,141800.0
2011-06-20 13:50:00,23.09,23.12,23.09,23.11,92700.0,17.8867,17.91,17.8867,17.9022,92700.0
2011-06-20 14:00:00,23.11,23.12,23.08,23.1,139200.0,17.9022,17.91,17.879,17.8945,139200.0
2011-06-20 14:10:00,23.1,23.11,23.07,23.08,223500.0,17.8945,17.9022,17.8712,17.879,223500.0
2011-06-20 14:20:00,23.08,23.11,23.07,23.11,158300.0,17.879,17.9022,17.8712,17.9022,158300.0
2011-06-20 14:30:00,23.1,23.15,23.1,23.11,213000.0,17.8945,17.9332,17.8945,17.9022,213000.0
2011-06-20 14:40:00,23.12,23.17,23.11,23.14,241900.0,17.91,17.9487,17.9022,17.9254,241900.0
2011-06-20 14:50:00,23.14,23.16,23.12,23.15,162400.0,17.9254,17.9409,17.91,17.9332,162400.0
2011-06-20 15:00:00,23.15,23.16,23.09,23.1,273000.0,17.9332,17.9409,17.8867,17.8945,273000.0
2011-06-20 15:10:00,23.1,23.11,23.07,23.11,425200.0,17.8945,17.9022,17.8712,17.9022,425200.0
2011-06-20 15:20:00,23.11,23.14,23.09,23.14,342100.0,17.9022,17.9254,17.8867,17.9254,342100.0
2011-06-20 15:30:00,23.13,23.21,23.13,23.21,370100.0,17.9177,17.9797,17.9177,17.9797,370100.0
2011-06-20 15:40:00,23.21,23.23,23.15,23.17,543400.0,17.9797,17.9952,17.9332,17.9487,543400.0
2011-06-20 15:50:00,23.17,23.18,23.11,23.12,1065200.0,17.9487,17.9564,17.9022,17.91,1065200.0
2011-06-21 09:30:00,23.19,23.2,23.08,23.17,597000.0,17.9642,17.9719,17.879,17.9487,597000.0
2011-06-21 09:40:00,23.17,23.18,23.08,23.08,288700.0,17.9487,17.9564,17.879,17.879,288700.0
2011-06-21 09:50:00,23.08,23.27,23.08,23.17,750600.0,17.879,18.0261,17.879,17.9487,750600.0
2011-06-21 10:00:00,23.17,23.32,23.16,23.3,696000.0,17.9487,18.0649,17.9409,18.0494,696000.0
2011-06-21 10:10:00,23.3,23.38,23.3,23.31,790300.0,18.0494,18.1114,18.0494,18.0571,790300.0
2011-06-21 10:20:00,23.31,23.34,23.27,23.33,246800.0,18.0571,18.0804,18.0261,18.0726,246800.0
2011-06-21 10:30:00,23.33,23.33,23.25,23.26,286600.0,18.0726,18.0726,18.0107,18.0184,286600.0
2011-06-21 10:40:00,23.26,23.35,23.26,23.32,252100.0,18.0184,18.0881,18.0184,18.0649,252100.0
2011-06-21 10:50:00,23.32,23.33,23.22,23.26,269200.0,18.0649,18.0726,17.9874,18.0184,269200.0
2011-06-21 11:00:00,23.25,23.26,23.22,23.23,201800.0,18.0107,18.0184,17.9874,17.9952,201800.0
2011-06-21 11:10:00,23.23,23.27,23.22,23.24,244500.0,17.9952,18.0261,17.9874,18.0029,244500.0
2011-06-21 11:20:00,23.24,23.29,23.23,23.28,266200.0,18.0029,18.0416,17.9952,18.0339,266200.0
2011-06-21 11:30:00,23.28,23.35,23.27,23.32,446500.0,18.0339,18.0881,18.0261,18.0649,446500.0
2011-06-21 11:40:00,23.33,23.33,23.3,23.33,181900.0,18.0726,18.0726,18.0494,18.0726,181900.0
2011-06-21 11:50:00,23.33,23.33,23.3,23.32,135300.0,18.0726,18.0726,18.0494,18.0649,135300.0
2011-06-21 12:00:00,23.31,23.33,23.3,23.3,328500.0,18.0571,18.0726,18.0494,18.0494,328500.0
2011-06-21 12:10:00,23.3,23.35,23.3,23.33,265600.0,18.0494,18.0881,18.0494,18.0726,265600.0
2011-06-21 12:20:00,23.34,23.38,23.32,23.32,356300.0,18.0804,18.1114,18.0649,18.0649,356300.0
2011-06-21 12:30:00,23.32,23.34,23.31,23.34,146200.0,18.0649,18.0804,18.0571,18.0804,146200.0
2011-06-21 12:40:00,23.33,23.36,23.31,23.35,177500.0,18.0726,18.0959,18.0571,18.0881,177500.0
2011-06-21 12:50:00,23.35,23.36,23.34,23.36,178900.0,18.0881,18.0959,18.0804,18.0959,178900.0
2011-06-21 13:00:00,23.36,23.36,23.34,23.34,117700.0,18.0959,18.0959,18.0804,18.0804,117700.0
2011-06-21 13:10:00,23.34,23.36,23.33,23.35,166700.0,18.0804,18.0959,18.0726,18.0881,166700.0
2011-06-21 13:20:00,23.35,23.37,23.34,23.34,222000.0,18.0881,18.1036,18.0804,18.0804,222000.0
2011-06-21 13:30:00,23.35,23.36,23.33,23.35,220600.0,18.0881,18.0959,18.0726,18.0881,220600.0
2011-06-21 13:40:00,23.34,23.37,23.34,23.37,118200.0,18.0804,18.1036,18.0804,18.1036,118200.0
2011-06-21 13:50:00,23.36,23.42,23.36,23.41,210900.0,18.0959,18.1423,18.0959,18.1346,210900.0
2011-06-21 14:00:00,23.41,23.49,23.4,23.49,438600.0,18.1346,18.1966,18.1269,18.1966,438600.0
2011-06-21 14:10:00,23.49,23.61,23.47,23.59,1332000.0,18.1966,18.2895,18.1811,18.274,1332000.0
2011-06-21 14:20:00,23.6,23.6,23.57,23.57,165600.0,18.2818,18.2818,18.2585,18.2585,165600.0
2011-06-21 14:30:00,23.58,23.64,23.57,23.63,323000.0,18.2663,18.3128,18.2585,18.305,323000.0
2011-06-21 14:40:00,23.62,23.68,23.61,23.65,673900.0,18.2973,18.3438,18.2895,18.3205,673900.0
2011-06-21 14:50:00,23.66,23.69,23.63,23.68,379900.0,18.3283,18.3515,18.305,18.3438,379900.0
2011-06-21 15:00:00,23.68,23.69,23.66,23.67,225300.0,18.3438,18.3515,18.3283,18.336,225300.0
2011-06-21 15:10:00,23.68,23.72,23.67,23.7,631200.0,18.3438,18.3747,18.336,18.3592,631200.0
2011-06-21 15:20:00,23.7,23.74,23.67,23.7,759700.0,18.3592,18.3902,18.336,18.3592,759700.0
2011-06-21 15:30:00,23.71,23.73,23.68,23.7,655300.0,18.367,18.3825,18.3438,18.3592,655300.0
2011-06-21 15:40:00,23.69,23.75,23.69,23.75,1154800.0,18.3515,18.398,18.3515,18.398,1154800.0
2011-06-21 15:50:00,23.75,23.77,23.68,23.69,1622000.0,18.398,18.4135,18.3438,18.3515,1622000.0
2011-06-22 09:30:00,23.57,23.64,23.45,23.57,604300.0,18.2585,18.3128,18.1656,18.2585,604300.0
2011-06-22 09:40:00,23.57,23.6,23.45,23.45,591500.0,18.2585,18.2818,18.1656,18.1656,591500.0
2011-06-22 09:50:00,23.45,23.55,23.44,23.52,308500.0,18.1656,18.2431,18.1578,18.2198,308500.0
2011-06-22 10:00:00,23.51,23.52,23.45,23.48,635700.0,18.2121,18.2198,18.1656,18.1888,635700.0
2011-06-22 10:10:00,23.48,23.48,23.35,23.37,602100.0,18.1888,18.1888,18.0881,18.1036,602100.0
2011-06-22 10:20:00,23.36,23.45,23.35,23.36,348500.0,18.0959,18.1656,18.0881,18.0959,348500.0
2011-06-22 10:30:00,23.36,23.44,23.34,23.44,491700.0,18.0959,18.1578,18.0804,18.1578,491700.0
2011-06-22 10:40:00,23.44,23.48,23.42,23.46,287300.0,18.1578,18.1888,18.1423,18.1733,287300.0
2011-06-22 10:50:00,23.45,23.54,23.45,23.48,516800.0,18.1656,18.2353,18.1656,18.1888,516800.0
2011-06-22 11:00:00,23.48,23.51,23.44,23.5,306600.0,18.1888,18.2121,18.1578,18.2043,306600.0
2011-06-22 11:10:00,23.51,23.52,23.46,23.48,353500.0,18.2121,18.2198,18.1733,18.1888,353500.0
2011-06-22 11:20:00,23.48,23.51,23.45,23.49,262400.0,18.1888,18.2121,18.1656,18.1966,262400.0
2011-06-22 11:30:00,23.5,23.53,23.45,23.53,253400.0,18.2043,18.2276,18.1656,18.2276,253400.0
2011-06-22 11:40:00,23.53,23.53,23.48,23.52,163100.0,18.2276,18.2276,18.1888,18.2198,163100.0
2011-06-22 11:50:00,23.52,23.55,23.5,23.5,391600.0,18.2198,18.2431,18.2043,18.2043,391600.0
2011-06-22 12:00:00,23.5,23.51,23.43,23.46,569400.0,18.2043,18.2121,18.1501,18.1733,569400.0
2011-06-22 12:10:00,23.47,23.49,23.4,23.4,394700.0,18.1811,18.1966,18.1269,18.1269,394700.0
2011-06-22 12:20:00,23.4,23.43,23.39,23.42,259400.0,18.1269,18.1501,18.1191,18.1423,259400.0
2011-06-22 12:30:00,23.42,23.44,23.36,23.41,212600.0,18.1423,18.1578,18.0959,18.1346,212600.0
2011-06-22 12:40:00,23.41,23.5,23.41,23.5,199400.0,18.1346,18.2043,18.1346,18.2043,199400.0
2011-06-22 12:50:00,23.5,23.51,23.45,23.46,251100.0,18.2043,18.2121,18.1656,18.1733,251100.0
2011-06-22 13:00:00,23.46,23.47,23.43,23.43,105800.0,18.1733,18.1811,18.1501,18.1501,105800.0
2011-06-22 13:10:00,23.44,23.44,23.41,23.41,122600.0,18.1578,18.1578,18.1346,18.1346,122600.0
2011-06-22 13:20:00,23.41,23.45,23.39,23.44,223100.0,18.1346,18.1656,18.1191,18.1578,223100.0
2011-06-22 13:30:00,23.45,23.46,23.41,23.44,552700.0,18.1656,18.1733,18.1346,18.1578,552700.0
2011-06-22 13:40:00,23.43,23.43,23.4,23.41,81200.0,18.1501,18.1501,18.1269,18.1346,81200.0
2011-06-22 13:50:00,23.41,23.44,23.4,23.44,112400.0,18.1346,18.1578,18.1269,18.1578,112400.0
2011-06-22 14:00:00,23.44,23.44,23.37,23.42,542100.0,18.1578,18.1578,18.1036,18.1423,542100.0
2011-06-22 14:10:00,23.42,23.42,23.38,23.4,226300.0,18.1423,18.1423,18.1114,18.1269,226300.0
2011-06-22 14:20:00,23.4,23.42,23.37,23.39,526400.0,18.1269,18.1423,18.1036,18.1191,526400.0
2011-06-22 14:30:00,23.39,23.41,23.36,23.37,282900.0,18.1191,18.1346,18.0959,18.1036,282900.0
2011-06-22 14:40:00,23.37,23.41,23.36,23.39,253000.0,18.1036,18.1346,18.0959,18.1191,253000.0
2011-06-22 14:50:00,23.4,23.4,23.32,23.35,427400.0,18.1269,18.1269,18.0649,18.0881,427400.0
2011-06-22 15:00:00,23.35,23.37,23.33,23.36,495400.0,18.0881,18.1036,18.0726,18.0959,495400.0
2011-06-22 15:10:00,23.36,23.37,23.29,23.32,480600.0,18.0959,18.1036,18.0416,18.0649,480600.0
2011-06-22 15:20:00,23.33,23.38,23.32,23.37,535600.0,18.0726,18.1114,18.0649,18.1036,535600.0
2011-06-22 15:30:00,23.37,23.37,23.27,23.29,798500.0,18.1036,18.1036,18.0261,18.0416,798500.0
2011-06-22 15:40:00,23.28,23.3,23.23,23.24,852800.0,18.0339,18.0494,17.9952,18.0029,852800.0
2011-06-22 15:50:00,23.24,23.25,23.19,23.2,891700.0,18.0029,18.0107,17.9642,17.9719,891700.0
2011-06-23 09:30:00,22.92,23.21,22.82,23.2,1039600.0,17.755,17.9797,17.6776,17.9719,1039600.0
2011-06-23 09:40:00,23.2,23.37,23.18,23.35,1492800.0,17.9719,18.1036,17.9564,18.0881,1492800.0
2011-06-23 09:50:00,23.35,23.4,23.23,23.38,587400.0,18.0881,18.1269,17.9952,18.1114,587400.0
2011-06-23 10:00:00,23.39,23.41,23.32,23.39,624800.0,18.1191,18.1346,18.0649,18.1191,624800.0
2011-06-23 10:10:00,23.4,23.44,23.25,23.25,766400.0,18.1269,18.1578,18.0107,18.0107,766400.0
2011-06-23 10:20:00,23.25,23.26,23.08,23.2,640800.0,18.0107,18.0184,17.879,17.9719,640800.0
2011-06-23 10:30:00,23.2,23.22,23.15,23.2,306100.0,17.9719,17.9874,17.9332,17.9719,306100.0
2011-06-23 10:40:00,23.2,23.23,23.12,23.16,358700.0,17.9719,17.9952,17.91,17.9409,358700.0
2011-06-23 10:50:00,23.16,23.23,23.13,23.22,246500.0,17.9409,17.9952,17.9177,17.9874,246500.0
2011-06-23 11:00:00,23.22,23.24,23.14,23.15,259800.0,17.9874,18.0029,17.9254,17.9332,259800.0
2011-06-23 11:10:00,23.15,23.17,23.1,23.13,323800.0,17.9332,17.9487,17.8945,17.9177,323800.0
2011-06-23 11:20:00,23.12,23.19,23.1,23.17,192300.0,17.91,17.9642,17.8945,17.9487,192300.0
2011-06-23 11:30:00,23.18,23.23,23.14,23.2,198500.0,17.9564,17.9952,17.9254,17.9719,198500.0
2011-06-23 11:40:00,23.2,23.24,23.19,23.24,209100.0,17.9719,18.0029,17.9642,18.0029,209100.0
2011-06-23 11:50:00,23.24,23.28,23.2,23.25,203900.0,18.0029,18.0339,17.9719,18.0107,203900.0
2011-06-23 12:00:00,23.25,23.32,23.2,23.27,259000.0,18.0107,18.0649,17.9719,18.0261,259000.0
2011-06-23 12:10:00,23.27,23.27,23.2,23.21,324600.0,18.0261,18.0261,17.9719,17.9797,324600.0
2011-06-23 12:20:00,23.21,23.26,23.21,23.21,240600.0,17.9797,18.0184,17.9797,17.9797,240600.0
2011-06-23 12:30:00,23.22,23.28,23.21,23.28,644700.0,17.9874,18.0339,17.9797,18.0339,644700.0
2011-06-23 12:40:00,23.28,23.31,23.24,23.3,372200.0,18.0339,18.0571,18.0029,18.0494,372200.0
2011-06-23 12:50:00,23.3,23.35,23.28,23.33,239500.0,18.0494,18.0881,18.0339,18.0726,239500.0
2011-06-23 13:00:00,23.33,23.41,23.32,23.38,259700.0,18.0726,18.1346,18.0649,18.1114,259700.0
2011-06-23 13:10:00,23.38,23.39,23.36,23.38,177100.0,18.1114,18.1191,18.0959,18.1114,177100.0
2011-06-23 13:20:00,23.39,23.42,23.38,23.4,204200.0,18.1191,18.1423,18.1114,18.1269,204200.0
2011-06-23 13:30:00,23.4,23.46,23.4,23.45,183600.0,18.1269,18.1733,18.1269,18.1656,183600.0
2011-06-23 13:40:00,23.46,23.46,23.39,23.4,114000.0,18.1733,18.1733,18.1191,18.1269,114000.0
2011-06-23 13:50:00,23.39,23.43,23.37,23.42,422500.0,18.1191,18.1501,18.1036,18.1423,422500.0
2011-06-23 14:00:00,23.42,23.43,23.39,23.43,361400.0,18.1423,18.1501,18.1191,18.1501,361400.0
2011-06-23 14:10:00,23.43,23.45,23.39,23.4,257400.0,18.1501,18.1656,18.1191,18.1269,257400.0
2011-06-23 14:20:00,23.39,23.42,23.38,23.41,208200.0,18.1191,18.1423,18.1114,18.1346,208200.0
2011-06-23 14:30:00,23.41,23.46,23.41,23.43,777300.0,18.1346,18.1733,18.1346,18.1501,777300.0
2011-06-23 14:40:00,23.42,23.44,23.4,23.41,321900.0,18.1423,18.1578,18.1269,18.1346,321900.0
2011-06-23 14:50:00,23.41,23.63,23.4,23.6,416800.0,18.1346,18.305,18.1269,18.2818,416800.0
2011-06-23 15:00:00,23.62,23.67,23.55,23.63,727200.0,18.2973,18.336,18.2431,18.305,727200.0
2011-06-23 15:10:00,23.63,23.74,23.6,23.72,999400.0,18.305,18.3902,18.2818,18.3747,999400.0
2011-06-23 15:20:00,23.71,23.75,23.65,23.65,582700.0,18.367,18.398,18.3205,18.3205,582700.0
2011-06-23 15:30:00,23.65,23.66,23.57,23.58,855600.0,18.3205,18.3283,18.2585,18.2663,855600.0
2011-06-23 15:40:00,23.58,23.69,23.58,23.68,659100.0,18.2663,18.3515,18.2663,18.3438,659100.0
2011-06-23 15:50:00,23.69,23.75,23.67,23.72,866400.0,18.3515,18.398,18.336,18.3747,866400.0
2011-06-24 09:30:00,23.67,23.77,23.62,23.75,502700.0,18.336,18.4135,18.2973,18.398,502700.0
2011-06-24 09:40:00,23.74,23.76,23.65,23.72,236300.0,18.3902,18.4057,18.3205,18.3747,236300.0
2011-06-24 09:50:00,23.71,23.72,23.53,23.53,326900.0,18.367,18.3747,18.2276,18.2276,326900.0
2011-06-24 10:00:00,23.53,23.57,23.43,23.46,569500.0,18.2276,18.2585,18.1501,18.1733,569500.0
2011-06-24 10:10:00,23.46,23.48,23.35,23.36,331800.0,18.1733,18.1888,18.0881,18.0959,331800.0
2011-06-24 10:20:00,23.37,23.41,23.34,23.38,253400.0,18.1036,18.1346,18.0804,18.1114,253400.0
2011-06-24 10:30:00,23.37,23.37,23.27,23.3,504200.0,18.1036,18.1036,18.0261,18.0494,504200.0
2011-06-24 10:40:00,23.31,23.33,23.2,23.26,891100.0,18.0571,18.0726,17.9719,18.0184,891100.0
2011-06-24 10:50:00,23.26,23.26,23.17,23.2,528200.0,18.0184,18.0184,17.9487,17.9719,528200.0
2011-06-24 11:00:00,23.21,23.26,23.17,23.2,620100.0,17.9797,18.0184,17.9487,17.9719,620100.0
2011-06-24 11:10:00,23.21,23.27,23.18,23.2,415900.0,17.9797,18.0261,17.9564,17.9719,415900.0
2011-06-24 11:20:00,23.21,23.21,23.16,23.2,199500.0,17.9797,17.9797,17.9409,17.9719,199500.0
2011-06-24 11:30:00,23.2,23.21,23.18,23.2,175100.0,17.9719,17.9797,17.9564,17.9719,175100.0
2011-06-24 11:40:00,23.2,23.26,23.18,23.25,224200.0,17.9719,18.0184,17.9564,18.0107,224200.0
2011-06-24 11:50:00,23.25,23.26,23.22,23.25,207300.0,18.0107,18.0184,17.9874,18.0107,207300.0
2011-06-24 12:00:00,23.24,23.26,23.14,23.18,342100.0,18.0029,18.0184,17.9254,17.9564,342100.0
2011-06-24 12:10:00,23.18,23.19,23.16,23.16,284400.0,17.9564,17.9642,17.9409,17.9409,284400.0
2011-06-24 12:20:00,23.16,23.18,23.14,23.17,216500.0,17.9409,17.9564,17.9254,17.9487,216500.0
2011-06-24 12:30:00,23.18,23.2,23.14,23.19,207400.0,17.9564,17.9719,17.9254,17.9642,207400.0
2011-06-24 12:40:00,23.2,23.2,23.11,23.12,256100.0,17.9719,17.9719,17.9022,17.91,256100.0
2011-06-24 12:50:00,23.12,23.13,23.07,23.12,487500.0,17.91,17.9177,17.8712,17.91,487500.0
2011-06-24 13:00:00,23.13,23.14,23.1,23.13,190000.0,17.9177,17.9254,17.8945,17.9177,190000.0
2011-06-24 13:10:00,23.14,23.16,23.12,23.16,256600.0,17.9254,17.9409,17.91,17.9409,256600.0
2011-06-24 13:20:00,23.15,23.24,23.15,23.24,286900.0,17.9332,18.0029,17.9332,18.0029,286900.0
2011-06-24 13:30:00,23.24,23.25,23.22,23.24,242900.0,18.0029,18.0107,17.9874,18.0029,242900.0
2011-06-24 13:40:00,23.23,23.32,23.23,23.29,547600.0,17.9952,18.0649,17.9952,18.0416,547600.0
2011-06-24 13:50:00,23.29,23.31,23.26,23.27,126500.0,18.0416,18.0571,18.0184,18.0261,126500.0
2011-06-24 14:00:00,23.28,23.29,23.24,23.25,362700.0,18.0339,18.0416,18.0029,18.0107,362700.0
2011-06-24 14:10:00,23.24,23.25,23.22,23.23,739000.0,18.0029,18.0107,17.9874,17.9952,739000.0
2011-06-24 14:20:00,23.23,23.24,23.21,23.22,173100.0,17.9952,18.0029,17.9797,17.9874,173100.0
2011-06-24 14:30:00,23.22,23.24,23.17,23.18,250000.0,17.9874,18.0029,17.9487,17.9564,250000.0
2011-06-24 14:40:00,23.18,23.24,23.17,23.22,265700.0,17.9564,18.0029,17.9487,17.9874,265700.0
2011-06-24 14:50:00,23.22,23.26,23.22,23.25,459200.0,17.9874,18.0184,17.9874,18.0107,459200.0
2011-06-24 15:00:00,23.26,23.26,23.24,23.24,309300.0,18.0184,18.0184,18.0029,18.0029,309300.0
2011-06-24 15:10:00,23.25,23.3,23.24,23.28,474300.0,18.0107,18.0494,18.0029,18.0339,474300.0
2011-06-24 15:20:00,23.28,23.3,23.24,23.27,419500.0,18.0339,18.0494,18.0029,18.0261,419500.0
2011-06-24 15:30:00,23.27,23.29,23.26,23.28,856500.0,18.0261,18.0416,18.0184,18.0339,856500.0
2011-06-24 15:40:00,23.27,23.33,23.24,23.29,1340400.0,18.0261,18.0726,18.0029,18.0416,1340400.0
2011-06-24 15:50:00,23.29,23.31,23.24,23.26,1618800.0,18.0416,18.0571,18.0029,18.0184,1618800.0
2011-06-27 09:30:00,23.19,23.23,22.97,23.0,497900.0,17.9642,17.9952,17.7938,17.817,497900.0
2011-06-27 09:40:00,23.01,23.22,22.97,23.21,521700.0,17.8247,17.9874,17.7938,17.9797,521700.0
2011-06-27 09:50:00,23.21,23.21,23.13,23.16,325000.0,17.9797,17.9797,17.9177,17.9409,325000.0
2011-06-27 10:00:00,23.16,23.3,23.12,23.29,320400.0,17.9409,18.0494,17.91,18.0416,320400.0
2011-06-27 10:10:00,23.3,23.33,23.2,23.23,337300.0,18.0494,18.0726,17.9719,17.9952,337300.0
2011-06-27 10:20:00,23.25,23.39,23.24,23.37,347700.0,18.0107,18.1191,18.0029,18.1036,347700.0
2011-06-27 10:30:00,23.37,23.38,23.29,23.29,208900.0,18.1036,18.1114,18.0416,18.0416,208900.0
2011-06-27 10:40:00,23.29,23.4,23.29,23.37,165200.0,18.0416,18.1269,18.0416,18.1036,165200.0
2011-06-27 10:50:00,23.38,23.38,23.29,23.31,267600.0,18.1114,18.1114,18.0416,18.0571,267600.0
2011-06-27 11:00:00,23.31,23.36,23.26,23.27,233500.0,18.0571,18.0959,18.0184,18.0261,233500.0
2011-06-27 11:10:00,23.26,23.32,23.24,23.25,151500.0,18.0184,18.0649,18.0029,18.0107,151500.0
2011-06-27 11:20:00,23.25,23.3,23.24,23.29,209500.0,18.0107,18.0494,18.0029,18.0416,209500.0
2011-06-27 11:30:00,23.28,23.32,23.27,23.3,202400.0,18.0339,18.0649,18.0261,18.0494,202400.0
2011-06-27 11:40:00,23.29,23.33,23.27,23.33,187400.0,18.0416,18.0726,18.0261,18.0726,187400.0
2011-06-27 11:50:00,23.33,23.34,23.29,23.31,433400.0,18.0726,18.0804,18.0416,18.0571,433400.0
2011-06-27 12:00:00,23.31,23.36,23.31,23.33,116500.0,18.0571,18.0959,18.0571,18.0726,116500.0
2011-06-27 12:10:00,23.33,23.33,23.28,23.31,255600.0,18.0726,18.0726,18.0339,18.0571,255600.0
2011-06-27 12:20:00,23.31,23.39,23.3,23.36,285400.0,18.0571,18.1191,18.0494,18.0959,285400.0
2011-06-27 12:30:00,23.36,23.39,23.35,23.39,239800.0,18.0959,18.1191,18.0881,18.1191,239800.0
2011-06-27 12:40:00,23.39,23.4,23.32,23.32,134700.0,18.1191,18.1269,18.0649,18.0649,134700.0
2011-06-27 12:50:00,23.33,23.33,23.28,23.29,89000.0,18.0726,18.0726,18.0339,18.0416,89000.0
2011-06-27 13:00:00,23.29,23.32,23.28,23.3,94100.0,18.0416,18.0649,18.0339,18.0494,94100.0
2011-06-27 13:10:00,23.31,23.31,23.3,23.31,66700.0,18.0571,18.0571,18.0494,18.0571,66700.0
2011-06-27 13:20:00,23.31,23.31,23.24,23.26,205900.0,18.0571,18.0571,18.0029,18.0184,205900.0
2011-06-27 13:30:00,23.26,23.28,23.25,23.27,149300.0,18.0184,18.0339,18.0107,18.0261,149300.0
2011-06-27 13:40:00,23.26,23.27,23.26,23.26,157100.0,18.0184,18.0261,18.0184,18.0184,157100.0
2011-06-27 13:50:00,23.26,23.27,23.22,23.23,295700.0,18.0184,18.0261,17.9874,17.9952,295700.0
2011-06-27 14:00:00,23.24,23.32,23.24,23.31,241500.0,18.0029,18.0649,18.0029,18.0571,241500.0
2011-06-27 14:10:00,23.3,23.32,23.29,23.3,216700.0,18.0494,18.0649,18.0416,18.0494,216700.0
2011-06-27 14:20:00,23.3,23.31,23.27,23.29,281400.0,18.0494,18.0571,18.0261,18.0416,281400.0
2011-06-27 14:30:00,23.29,23.3,23.28,23.29,222200.0,18.0416,18.0494,18.0339,18.0416,222200.0
2011-06-27 14:40:00,23.29,23.3,23.26,23.28,307300.0,18.0416,18.0494,18.0184,18.0339,307300.0
2011-06-27 14:50:00,23.28,23.28,23.27,23.27,107200.0,18.0339,18.0339,18.0261,18.0261,107200.0
2011-06-27 15:00:00,23.28,23.28,23.25,23.25,159300.0,18.0339,18.0339,18.0107,18.0107,159300.0
2011-06-27 15:10:00,23.25,23.26,23.25,23.26,152500.0,18.0107,18.0184,18.0107,18.0184,152500.0
2011-06-27 15:20:00,23.26,23.27,23.24,23.25,396400.0,18.0184,18.0261,18.0029,18.0107,396400.0
2011-06-27 15:30:00,23.25,23.26,23.22,23.23,319000.0,18.0107,18.0184,17.9874,17.9952,319000.0
2011-06-27 15:40:00,23.23,23.23,23.19,23.19,719800.0,17.9952,17.9952,17.9642,17.9642,719800.0
2011-06-27 15:50:00,23.19,23.2,23.14,23.15,1053400.0,17.9642,17.9719,17.9254,17.9332,1053400.0
2011-06-28 09:30:00,23.24,23.25,23.17,23.23,419700.0,18.0029,18.0107,17.9487,17.9952,419700.0
2011-06-28 09:40:00,23.24,23.34,23.22,23.32,319500.0,18.0029,18.0804,17.9874,18.0649,319500.0
2011-06-28 09:50:00,23.32,23.36,23.29,23.34,369700.0,18.0649,18.0959,18.0416,18.0804,369700.0
2011-06-28 10:00:00,23.34,23.42,23.31,23.4,421500.0,18.0804,18.1423,18.0571,18.1269,421500.0
2011-06-28 10:10:00,23.39,23.5,23.39,23.48,318800.0,18.1191,18.2043,18.1191,18.1888,318800.0
2011-06-28 10:20:00,23.47,23.55,23.47,23.54,431300.0,18.1811,18.2431,18.1811,18.2353,431300.0
2011-06-28 10:30:00,23.55,23.59,23.51,23.53,268600.0,18.2431,18.274,18.2121,18.2276,268600.0
2011-06-28 10:40:00,23.53,23.6,23.52,23.57,334400.0,18.2276,18.2818,18.2198,18.2585,334400.0
2011-06-28 10:50:00,23.57,23.58,23.52,23.52,249400.0,18.2585,18.2663,18.2198,18.2198,249400.0
2011-06-28 11:00:00,23.52,23.59,23.48,23.59,287300.0,18.2198,18.274,18.1888,18.274,287300.0
2011-06-28 11:10:00,23.59,23.62,23.57,23.59,262200.0,18.274,18.2973,18.2585,18.274,262200.0
2011-06-28 11:20:00,23.59,23.66,23.59,23.63,618600.0,18.274,18.3283,18.274,18.305,618600.0
2011-06-28 11:30:00,23.63,23.65,23.6,23.64,529300.0,18.305,18.3205,18.2818,18.3128,529300.0
2011-06-28 11:40:00,23.63,23.7,23.63,23.68,318400.0,18.305,18.3592,18.305,18.3438,318400.0
2011-06-28 11:50:00,23.68,23.69,23.65,23.67,348800.0,18.3438,18.3515,18.3205,18.336,348800.0
2011-06-28 12:00:00,23.66,23.67,23.62,23.62,242800.0,18.3283,18.336,18.2973,18.2973,242800.0
2011-06-28 12:10:00,23.62,23.63,23.56,23.59,193200.0,18.2973,18.305,18.2508,18.274,193200.0
2011-06-28 12:20:00,23.59,23.59,23.49,23.49,324000.0,18.274,18.274,18.1966,18.1966,324000.0
2011-06-28 12:30:00,23.49,23.5,23.48,23.48,168800.0,18.1966,18.2043,18.1888,18.1888,168800.0
2011-06-28 12:40:00,23.48,23.5,23.46,23.47,273200.0,18.1888,18.2043,18.1733,18.1811,273200.0
2011-06-28 12:50:00,23.47,23.48,23.45,23.46,202500.0,18.1811,18.1888,18.1656,18.1733,202500.0
2011-06-28 13:00:00,23.46,23.5,23.44,23.47,192300.0,18.1733,18.2043,18.1578,18.1811,192300.0
2011-06-28 13:10:00,23.47,23.5,23.46,23.5,147100.0,18.1811,18.2043,18.1733,18.2043,147100.0
2011-06-28 13:20:00,23.5,23.52,23.49,23.51,84600.0,18.2043,18.2198,18.1966,18.2121,84600.0
2011-06-28 13:30:00,23.51,23.52,23.47,23.47,209300.0,18.2121,18.2198,18.1811,18.1811,209300.0
2011-06-28 13:40:00,23.47,23.52,23.46,23.52,126700.0,18.1811,18.2198,18.1733,18.2198,126700.0
2011-06-28 13:50:00,23.51,23.52,23.46,23.48,161500.0,18.2121,18.2198,18.1733,18.1888,161500.0
2011-06-28 14:00:00,23.49,23.5,23.45,23.46,156700.0,18.1966,18.2043,18.1656,18.1733,156700.0
2011-06-28 14:10:00,23.45,23.46,23.43,23.45,189000.0,18.1656,18.1733,18.1501,18.1656,189000.0
2011-06-28 14:20:00,23.45,23.49,23.45,23.48,213900.0,18.1656,18.1966,18.1656,18.1888,213900.0
2011-06-28 14:30:00,23.49,23.51,23.47,23.48,290500.0,18.1966,18.2121,18.1811,18.1888,290500.0
2011-06-28 14:40:00,23.48,23.49,23.45,23.48,261400.0,18.1888,18.1966,18.1656,18.1888,261400.0
2011-06-28 14:50:00,23.48,23.49,23.46,23.48,239900.0,18.1888,18.1966,18.1733,18.1888,239900.0
2011-06-28 15:00:00,23.48,23.49,23.44,23.47,482300.0,18.1888,18.1966,18.1578,18.1811,482300.0
2011-06-28 15:10:00,23.46,23.48,23.43,23.48,391700.0,18.1733,18.1888,18.1501,18.1888,391700.0
2011-06-28 15:20:00,23.47,23.48,23.47,23.48,197100.0,18.1811,18.1888,18.1811,18.1888,197100.0
2011-06-28 15:30:00,23.48,23.5,23.47,23.48,395100.0,18.1888,18.2043,18.1811,18.1888,395100.0
2011-06-28 15:40:00,23.48,23.5,23.45,23.49,670000.0,18.1888,18.2043,18.1656,18.1966,670000.0
2011-06-28 15:50:00,23.49,23.5,23.47,23.48,979200.0,18.1966,18.2043,18.1811,18.1888,979200.0
2011-06-29 09:30:00,23.56,23.57,23.33,23.34,557500.0,18.2508,18.2585,18.0726,18.0804,557500.0
2011-06-29 09:40:00,23.34,23.4,23.27,23.35,855000.0,18.0804,18.1269,18.0261,18.0881,855000.0
2011-06-29 09:50:00,23.35,23.36,23.21,23.25,618700.0,18.0881,18.0959,17.9797,18.0107,618700.0
2011-06-29 10:00:00,23.25,23.35,23.2,23.24,884800.0,18.0107,18.0881,17.9719,18.0029,884800.0
2011-06-29 10:10:00,23.24,23.37,23.22,23.33,403300.0,18.0029,18.1036,17.9874,18.0726,403300.0
2011-06-29 10:20:00,23.33,23.44,23.33,23.37,236900.0,18.0726,18.1578,18.0726,18.1036,236900.0
2011-06-29 10:30:00,23.37,23.37,23.31,23.34,182400.0,18.1036,18.1036,18.0571,18.0804,182400.0
2011-06-29 10:40:00,23.33,23.35,23.32,23.34,396600.0,18.0726,18.0881,18.0649,18.0804,396600.0
2011-06-29 10:50:00,23.34,23.45,23.32,23.45,178700.0,18.0804,18.1656,18.0649,18.1656,178700.0
2011-06-29 11:00:00,23.44,23.44,23.39,23.42,157600.0,18.1578,18.1578,18.1191,18.1423,157600.0
2011-06-29 11:10:00,23.42,23.42,23.37,23.37,384300.0,18.1423,18.1423,18.1036,18.1036,384300.0
2011-06-29 11:20:00,23.37,23.39,23.33,23.34,210600.0,18.1036,18.1191,18.0726,18.0804,210600.0
2011-06-29 11:30:00,23.34,23.36,23.31,23.33,147800.0,18.0804,18.0959,18.0571,18.0726,147800.0
2011-06-29 11:40:00,23.33,23.35,23.3,23.33,236300.0,18.0726,18.0881,18.0494,18.0726,236300.0
2011-06-29 11:50:00,23.34,23.38,23.33,23.36,80600.0,18.0804,18.1114,18.0726,18.0959,80600.0
2011-06-29 12:00:00,23.36,23.44,23.36,23.41,126900.0,18.0959,18.1578,18.0959,18.1346,126900.0
2011-06-29 12:10:00,23.41,23.41,23.35,23.36,94000.0,18.1346,18.1346,18.0881,18.0959,94000.0
2011-06-29 12:20:00,23.36,23.37,23.34,23.34,149800.0,18.0959,18.1036,18.0804,18.0804,149800.0
2011-06-29 12:30:00,23.34,23.35,23.31,23.32,301700.0,18.0804,18.0881,18.0571,18.0649,301700.0
2011-06-29 12:40:00,23.32,23.37,23.32,23.37,124300.0,18.0649,18.1036,18.0649,18.1036,124300.0
2011-06-29 12:50:00,23.37,23.38,23.36,23.37,168300.0,18.1036,18.1114,18.0959,18.1036,168300.0
2011-06-29 13:00:00,23.37,23.42,23.34,23.42,159700.0,18.1036,18.1423,18.0804,18.1423,159700.0
2011-06-29 13:10:00,23.42,23.44,23.39,23.4,152200.0,18.1423,18.1578,18.1191,18.1269,152200.0
2011-06-29 13:20:00,23.39,23.41,23.38,23.41,146200.0,18.1191,18.1346,18.1114,18.1346,146200.0
2011-06-29 13:30:00,23.41,23.47,23.4,23.46,164600.0,18.1346,18.1811,18.1269,18.1733,164600.0
2011-06-29 13:40:00,23.46,23.47,23.45,23.46,92100.0,18.1733,18.1811,18.1656,18.1733,92100.0
2011-06-29 13:50:00,23.46,23.47,23.44,23.45,180800.0,18.1733,18.1811,18.1578,18.1656,180800.0
2011-06-29 14:00:00,23.45,23.47,23.44,23.45,209700.0,18.1656,18.1811,18.1578,18.1656,209700.0
2011-06-29 14:10:00,23.45,23.47,23.43,23.44,133600.0,18.1656,18.1811,18.1501,18.1578,133600.0
2011-06-29 14:20:00,23.44,23.44,23.32,23.36,322500.0,18.1578,18.1578,18.0649,18.0959,322500.0
2011-06-29 14:30:00,23.36,23.38,23.32,23.33,265900.0,18.0959,18.1114,18.0649,18.0726,265900.0
2011-06-29 14:40:00,23.33,23.35,23.28,23.3,337100.0,18.0726,18.0881,18.0339,18.0494,337100.0
2011-06-29 14:50:00,23.3,23.38,23.3,23.38,173800.0,18.0494,18.1114,18.0494,18.1114,173800.0
2011-06-29 15:00:00,23.38,23.42,23.37,23.38,173500.0,18.1114,18.1423,18.1036,18.1114,173500.0
2011-06-29 15:10:00,23.38,23.41,23.35,23.36,299100.0,18.1114,18.1346,18.0881,18.0959,299100.0
2011-06-29 15:20:00,23.37,23.42,23.36,23.38,510300.0,18.1036,18.1423,18.0959,18.1114,510300.0
2011-06-29 15:30:00,23.39,23.41,23.38,23.39,290700.0,18.1191,18.1346,18.1114,18.1191,290700.0
2011-06-29 15:40:00,23.39,23.41,23.37,23.38,495600.0,18.1191,18.1346,18.1036,18.1114,495600.0
2011-06-29 15:50:00,23.38,23.43,23.37,23.39,708600.0,18.1114,18.1501,18.1036,18.1191,708600.0
2011-06-30 09:30:00,23.46,23.48,23.35,23.47,474700.0,18.1733,18.1888,18.0881,18.1811,474700.0
2011-06-30 09:40:00,23.46,23.63,23.44,23.51,366400.0,18.1733,18.305,18.1578,18.2121,366400.0
2011-06-30 09:50:00,23.51,23.53,23.37,23.37,313600.0,18.2121,18.2276,18.1036,18.1036,313600.0
2011-06-30 10:00:00,23.38,23.48,23.38,23.45,192100.0,18.1114,18.1888,18.1114,18.1656,192100.0
2011-06-30 10:10:00,23.44,23.47,23.38,23.38,227200.0,18.1578,18.1811,18.1114,18.1114,227200.0
2011-06-30 10:20:00,23.38,23.42,23.35,23.37,375800.0,18.1114,18.1423,18.0881,18.1036,375800.0
2011-06-30 10:30:00,23.36,23.37,23.33,23.36,265300.0,18.0959,18.1036,18.0726,18.0959,265300.0
2011-06-30 10:40:00,23.36,23.36,23.31,23.32,220400.0,18.0959,18.0959,18.0571,18.0649,220400.0
2011-06-30 10:50:00,23.32,23.35,23.31,23.35,159500.0,18.0649,18.0881,18.0571,18.0881,159500.0
2011-06-30 11:00:00,23.34,23.39,23.34,23.35,281500.0,18.0804,18.1191,18.0804,18.0881,281500.0
2011-06-30 11:10:00,23.35,23.35,23.25,23.26,839800.0,18.0881,18.0881,18.0107,18.0184,839800.0
2011-06-30 11:20:00,23.25,23.26,23.19,23.23,551400.0,18.0107,18.0184,17.9642,17.9952,551400.0
2011-06-30 11:30:00,23.24,23.35,23.24,23.33,523800.0,18.0029,18.0881,18.0029,18.0726,523800.0
2011-06-30 11:40:00,23.33,23.35,23.28,23.31,290900.0,18.0726,18.0881,18.0339,18.0571,290900.0
2011-06-30 11:50:00,23.31,23.35,23.28,23.34,252800.0,18.0571,18.0881,18.0339,18.0804,252800.0
2011-06-30 12:00:00,23.34,23.36,23.34,23.36,92900.0,18.0804,18.0959,18.0804,18.0959,92900.0
2011-06-30 12:10:00,23.36,23.38,23.33,23.35,229800.0,18.0959,18.1114,18.0726,18.0881,229800.0
2011-06-30 12:20:00,23.35,23.35,23.31,23.32,90900.0,18.0881,18.0881,18.0571,18.0649,90900.0
2011-06-30 12:30:00,23.31,23.36,23.31,23.36,78000.0,18.0571,18.0959,18.0571,18.0959,78000.0
2011-06-30 12:40:00,23.36,23.38,23.34,23.36,84300.0,18.0959,18.1114,18.0804,18.0959,84300.0
2011-06-30 12:50:00,23.36,23.39,23.36,23.37,92500.0,18.0959,18.1191,18.0959,18.1036,92500.0
2011-06-30 13:00:00,23.37,23.38,23.36,23.36,113000.0,18.1036,18.1114,18.0959,18.0959,113000.0
2011-06-30 13:10:00,23.36,23.38,23.36,23.38,107800.0,18.0959,18.1114,18.0959,18.1114,107800.0
2011-06-30 13:20:00,23.37,23.38,23.35,23.37,105600.0,18.1036,18.1114,18.0881,18.1036,105600.0
2011-06-30 13:30:00,23.36,23.37,23.34,23.35,57200.0,18.0959,18.1036,18.0804,18.0881,57200.0
2011-06-30 13:40:00,23.34,23.36,23.34,23.36,80800.0,18.0804,18.0959,18.0804,18.0959,80800.0
2011-06-30 13:50:00,23.36,23.37,23.35,23.37,61600.0,18.0959,18.1036,18.0881,18.1036,61600.0
2011-06-30 14:00:00,23.36,23.37,23.34,23.35,89600.0,18.0959,18.1036,18.0804,18.0881,89600.0
2011-06-30 14:10:00,23.35,23.35,23.32,23.33,111200.0,18.0881,18.0881,18.0649,18.0726,111200.0
2011-06-30 14:20:00,23.34,23.36,23.33,23.33,163000.0,18.0804,18.0959,18.0726,18.0726,163000.0
2011-06-30 14:30:00,23.33,23.34,23.3,23.31,157100.0,18.0726,18.0804,18.0494,18.0571,157100.0
2011-06-30 14:40:00,23.3,23.32,23.28,23.28,173400.0,18.0494,18.0649,18.0339,18.0339,173400.0
2011-06-30 14:50:00,23.28,23.3,23.27,23.28,247300.0,18.0339,18.0494,18.0261,18.0339,247300.0
2011-06-30 15:00:00,23.29,23.32,23.27,23.32,222400.0,18.0416,18.0649,18.0261,18.0649,222400.0
2011-06-30 15:10:00,23.32,23.33,23.31,23.33,126100.0,18.0649,18.0726,18.0571,18.0726,126100.0
2011-06-30 15:20:00,23.33,23.36,23.32,23.34,211600.0,18.0726,18.0959,18.0649,18.0804,211600.0
2011-06-30 15:30:00,23.34,23.36,23.33,23.33,345000.0,18.0804,18.0959,18.0726,18.0726,345000.0
2011-06-30 15:40:00,23.34,23.35,23.31,23.32,516300.0,18.0804,18.0881,18.0571,18.0649,516300.0
2011-06-30 15:50:00,23.32,23.33,23.31,23.32,657200.0,18.0649,18.0726,18.0571,18.0649,657200.0
2011-07-01 09:30:00,23.3,23.44,23.3,23.39,279400.0,18.0494,18.1578,18.0494,18.1191,279400.0
2011-07-01 09:40:00,23.39,23.54,23.33,23.48,325800.0,18.1191,18.2353,18.0726,18.1888,325800.0
2011-07-01 09:50:00,23.47,23.51,23.42,23.45,196400.0,18.1811,18.2121,18.1423,18.1656,196400.0
2011-07-01 10:00:00,23.45,23.66,23.45,23.56,409300.0,18.1656,18.3283,18.1656,18.2508,409300.0
2011-07-01 10:10:00,23.55,23.71,23.55,23.64,372900.0,18.2431,18.367,18.2431,18.3128,372900.0
2011-07-01 10:20:00,23.64,23.73,23.64,23.68,270700.0,18.3128,18.3825,18.3128,18.3438,270700.0
2011-07-01 10:30:00,23.68,23.76,23.66,23.73,306500.0,18.3438,18.4057,18.3283,18.3825,306500.0
2011-07-01 10:40:00,23.72,23.73,23.63,23.63,168700.0,18.3747,18.3825,18.305,18.305,168700.0
2011-07-01 10:50:00,23.63,23.69,23.6,23.62,145600.0,18.305,18.3515,18.2818,18.2973,145600.0
2011-07-01 11:00:00,23.61,23.64,23.6,23.64,121400.0,18.2895,18.3128,18.2818,18.3128,121400.0
2011-07-01 11:10:00,23.65,23.65,23.6,23.65,112100.0,18.3205,18.3205,18.2818,18.3205,112100.0
2011-07-01 11:20:00,23.65,23.71,23.65,23.71,97700.0,18.3205,18.367,18.3205,18.367,97700.0
2011-07-01 11:30:00,23.71,23.73,23.67,23.69,213200.0,18.367,18.3825,18.336,18.3515,213200.0
2011-07-01 11:40:00,23.69,23.73,23.68,23.73,143800.0,18.3515,18.3825,18.3438,18.3825,143800.0
2011-07-01 11:50:00,23.73,23.75,23.71,23.75,80500.0,18.3825,18.398,18.367,18.398,80500.0
2011-07-01 12:00:00,23.75,23.75,23.7,23.7,172100.0,18.398,18.398,18.3592,18.3592,172100.0
2011-07-01 12:10:00,23.7,23.71,23.67,23.7,84000.0,18.3592,18.367,18.336,18.3592,84000.0
2011-07-01 12:20:00,23.7,23.7,23.67,23.68,187900.0,18.3592,18.3592,18.336,18.3438,187900.0
2011-07-01 12:30:00,23.68,23.69,23.65,23.69,128900.0,18.3438,18.3515,18.3205,18.3515,128900.0
2011-07-01 12:40:00,23.69,23.7,23.66,23.69,63300.0,18.3515,18.3592,18.3283,18.3515,63300.0
2011-07-01 12:50:00,23.69,23.7,23.67,23.69,72200.0,18.3515,18.3592,18.336,18.3515,72200.0
2011-07-01 13:00:00,23.7,23.77,23.69,23.77,141500.0,18.3592,18.4135,18.3515,18.4135,141500.0
2011-07-01 13:10:00,23.76,23.77,23.73,23.73,60800.0,18.4057,18.4135,18.3825,18.3825,60800.0
2011-07-01 13:20:00,23.73,23.77,23.73,23.75,133100.0,18.3825,18.4135,18.3825,18.398,133100.0
2011-07-01 13:30:00,23.76,23.8,23.75,23.79,117800.0,18.4057,18.4367,18.398,18.429,117800.0
2011-07-01 13:40:00,23.78,23.79,23.76,23.76,150400.0,18.4212,18.429,18.4057,18.4057,150400.0
2011-07-01 13:50:00,23.76,23.8,23.76,23.79,110200.0,18.4057,18.4367,18.4057,18.429,110200.0
2011-07-01 14:00:00,23.8,23.82,23.79,23.81,142300.0,18.4367,18.4522,18.429,18.4445,142300.0
2011-07-01 14:10:00,23.8,23.84,23.8,23.83,215600.0,18.4367,18.4677,18.4367,18.46,215600.0
2011-07-01 14:20:00,23.83,23.85,23.83,23.84,71900.0,18.46,18.4754,18.46,18.4677,71900.0
2011-07-01 14:30:00,23.84,23.86,23.83,23.85,104900.0,18.4677,18.4832,18.46,18.4754,104900.0
2011-07-01 14:40:00,23.84,23.89,23.83,23.89,228000.0,18.4677,18.5064,18.46,18.5064,228000.0
2011-07-01 14:50:00,23.89,23.91,23.86,23.9,331000.0,18.5064,18.5219,18.4832,18.5142,331000.0
2011-07-01 15:00:00,23.9,23.91,23.86,23.87,169400.0,18.5142,18.5219,18.4832,18.4909,169400.0
2011-07-01 15:10:00,23.87,23.88,23.81,23.81,451300.0,18.4909,18.4987,18.4445,18.4445,451300.0
2011-07-01 15:20:00,23.81,23.85,23.81,23.84,225700.0,18.4445,18.4754,18.4445,18.4677,225700.0
2011-07-01 15:30:00,23.83,23.85,23.82,23.84,213700.0,18.46,18.4754,18.4522,18.4677,213700.0
2011-07-01 15:40:00,23.84,23.88,23.84,23.88,411700.0,18.4677,18.4987,18.4677,18.4987,411700.0
2011-07-01 15:50:00,23.88,23.88,23.81,23.83,807000.0,18.4987,18.4987,18.4445,18.46,807000.0
2011-07-05 09:30:00,23.81,23.81,23.57,23.6,266400.0,18.4445,18.4445,18.2585,18.2818,266400.0
2011-07-05 09:40:00,23.6,23.76,23.58,23.71,196900.0,18.2818,18.4057,18.2663,18.367,196900.0
2011-07-05 09:50:00,23.7,23.71,23.64,23.69,124500.0,18.3592,18.367,18.3128,18.3515,124500.0
2011-07-05 10:00:00,23.69,23.69,23.64,23.65,178100.0,18.3515,18.3515,18.3128,18.3205,178100.0
2011-07-05 10:10:00,23.66,23.71,23.63,23.67,226900.0,18.3283,18.367,18.305,18.336,226900.0
2011-07-05 10:20:00,23.67,23.69,23.66,23.69,148700.0,18.336,18.3515,18.3283,18.3515,148700.0
2011-07-05 10:30:00,23.68,23.7,23.61,23.62,107400.0,18.3438,18.3592,18.2895,18.2973,107400.0
2011-07-05 10:40:00,23.62,23.64,23.55,23.55,168000.0,18.2973,18.3128,18.2431,18.2431,168000.0
2011-07-05 10:50:00,23.55,23.58,23.5,23.51,257600.0,18.2431,18.2663,18.2043,18.2121,257600.0
2011-07-05 11:00:00,23.51,23.53,23.48,23.5,204500.0,18.2121,18.2276,18.1888,18.2043,204500.0
2011-07-05 11:10:00,23.5,23.55,23.49,23.55,442600.0,18.2043,18.2431,18.1966,18.2431,442600.0
2011-07-05 11:20:00,23.55,23.55,23.5,23.51,115900.0,18.2431,18.2431,18.2043,18.2121,115900.0
2011-07-05 11:30:00,23.5,23.53,23.49,23.52,116100.0,18.2043,18.2276,18.1966,18.2198,116100.0
2011-07-05 11:40:00,23.52,23.57,23.51,23.52,207600.0,18.2198,18.2585,18.2121,18.2198,207600.0
2011-07-05 11:50:00,23.53,23.53,23.51,23.53,73900.0,18.2276,18.2276,18.2121,18.2276,73900.0
2011-07-05 12:00:00,23.53,23.56,23.53,23.55,60200.0,18.2276,18.2508,18.2276,18.2431,60200.0
2011-07-05 12:10:00,23.56,23.57,23.55,23.55,101500.0,18.2508,18.2585,18.2431,18.2431,101500.0
2011-07-05 12:20:00,23.55,23.55,23.52,23.54,69000.0,18.2431,18.2431,18.2198,18.2353,69000.0
2011-07-05 12:30:00,23.54,23.56,23.53,23.53,83100.0,18.2353,18.2508,18.2276,18.2276,83100.0
2011-07-05 12:40:00,23.53,23.56,23.53,23.55,146900.0,18.2276,18.2508,18.2276,18.2431,146900.0
2011-07-05 12:50:00,23.56,23.59,23.55,23.55,173600.0,18.2508,18.274,18.2431,18.2431,173600.0
2011-07-05 13:00:00,23.55,23.58,23.54,23.55,108700.0,18.2431,18.2663,18.2353,18.2431,108700.0
2011-07-05 13:10:00,23.55,23.59,23.54,23.59,105000.0,18.2431,18.274,18.2353,18.274,105000.0
2011-07-05 13:20:00,23.59,23.61,23.58,23.61,32000.0,18.274,18.2895,18.2663,18.2895,32000.0
2011-07-05 13:30:00,23.61,23.61,23.59,23.6,63700.0,18.2895,18.2895,18.274,18.2818,63700.0
2011-07-05 13:40:00,23.6,23.62,23.59,23.61,84400.0,18.2818,18.2973,18.274,18.2895,84400.0
2011-07-05 13:50:00,23.61,23.63,23.6,23.63,66500.0,18.2895,18.305,18.2818,18.305,66500.0
2011-07-05 14:00:00,23.63,23.65,23.53,23.53,382800.0,18.305,18.3205,18.2276,18.2276,382800.0
2011-07-05 14:10:00,23.53,23.57,23.5,23.51,274400.0,18.2276,18.2585,18.2043,18.2121,274400.0
2011-07-05 14:20:00,23.5,23.52,23.45,23.45,274300.0,18.2043,18.2198,18.1656,18.1656,274300.0
2011-07-05 14:30:00,23.45,23.5,23.44,23.5,256800.0,18.1656,18.2043,18.1578,18.2043,256800.0
2011-07-05 14:40:00,23.5,23.51,23.45,23.51,482500.0,18.2043,18.2121,18.1656,18.2121,482500.0
2011-07-05 14:50:00,23.51,23.51,23.49,23.51,122100.0,18.2121,18.2121,18.1966,18.2121,122100.0
2011-07-05 15:00:00,23.51,23.51,23.47,23.51,187100.0,18.2121,18.2121,18.1811,18.2121,187100.0
2011-07-05 15:10:00,23.51,23.52,23.48,23.5,178700.0,18.2121,18.2198,18.1888,18.2043,178700.0
2011-07-05 15:20:00,23.5,23.53,23.49,23.5,252400.0,18.2043,18.2276,18.1966,18.2043,252400.0
2011-07-05 15:30:00,23.5,23.52,23.49,23.5,249900.0,18.2043,18.2198,18.1966,18.2043,249900.0
2011-07-05 15:40:00,23.51,23.51,23.46,23.46,304700.0,18.2121,18.2121,18.1733,18.1733,304700.0
2011-07-05 15:50:00,23.46,23.48,23.44,23.47,776300.0,18.1733,18.1888,18.1578,18.1811,776300.0
2011-07-06 09:30:00,23.46,23.57,23.35,23.35,355100.0,18.1733,18.2585,18.0881,18.0881,355100.0
2011-07-06 09:40:00,23.35,23.41,23.31,23.36,540400.0,18.0881,18.1346,18.0571,18.0959,540400.0
2011-07-06 09:50:00,23.36,23.41,23.31,23.34,337900.0,18.0959,18.1346,18.0571,18.0804,337900.0
2011-07-06 10:00:00,23.33,23.38,23.2,23.23,455800.0,18.0726,18.1114,17.9719,17.9952,455800.0
2011-07-06 10:10:00,23.23,23.29,23.23,23.28,198400.0,17.9952,18.0416,17.9952,18.0339,198400.0
2011-07-06 10:20:00,23.28,23.28,23.22,23.26,186300.0,18.0339,18.0339,17.9874,18.0184,186300.0
2011-07-06 10:30:00,23.26,23.28,23.22,23.23,177400.0,18.0184,18.0339,17.9874,17.9952,177400.0
2011-07-06 10:40:00,23.22,23.26,23.21,23.24,267100.0,17.9874,18.0184,17.9797,18.0029,267100.0
2011-07-06 10:50:00,23.24,23.3,23.23,23.28,178400.0,18.0029,18.0494,17.9952,18.0339,178400.0
2011-07-06 11:00:00,23.27,23.29,23.2,23.21,166500.0,18.0261,18.0416,17.9719,17.9797,166500.0
2011-07-06 11:10:00,23.22,23.28,23.22,23.24,167000.0,17.9874,18.0339,17.9874,18.0029,167000.0
2011-07-06 11:20:00,23.24,23.24,23.21,23.23,131300.0,18.0029,18.0029,17.9797,17.9952,131300.0
2011-07-06 11:30:00,23.23,23.24,23.21,23.22,558000.0,17.9952,18.0029,17.9797,17.9874,558000.0
2011-07-06 11:40:00,23.23,23.26,23.21,23.24,582700.0,17.9952,18.0184,17.9797,18.0029,582700.0
2011-07-06 11:50:00,23.24,23.24,23.22,23.24,206300.0,18.0029,18.0029,17.9874,18.0029,206300.0
2011-07-06 12:00:00,23.24,23.25,23.2,23.25,412200.0,18.0029,18.0107,17.9719,18.0107,412200.0
2011-07-06 12:10:00,23.25,23.31,23.25,23.31,179400.0,18.0107,18.0571,18.0107,18.0571,179400.0
2011-07-06 12:20:00,23.31,23.33,23.28,23.31,660400.0,18.0571,18.0726,18.0339,18.0571,660400.0
2011-07-06 12:30:00,23.31,23.35,23.3,23.34,353300.0,18.0571,18.0881,18.0494,18.0804,353300.0
2011-07-06 12:40:00,23.34,23.35,23.32,23.34,275200.0,18.0804,18.0881,18.0649,18.0804,275200.0
2011-07-06 12:50:00,23.33,23.35,23.33,23.34,103600.0,18.0726,18.0881,18.0726,18.0804,103600.0
2011-07-06 13:00:00,23.34,23.35,23.31,23.31,156300.0,18.0804,18.0881,18.0571,18.0571,156300.0
2011-07-06 13:10:00,23.31,23.4,23.31,23.39,404600.0,18.0571,18.1269,18.0571,18.1191,404600.0
2011-07-06 13:20:00,23.39,23.43,23.38,23.41,528400.0,18.1191,18.1501,18.1114,18.1346,528400.0
2011-07-06 13:30:00,23.4,23.42,23.39,23.4,308400.0,18.1269,18.1423,18.1191,18.1269,308400.0
2011-07-06 13:40:00,23.4,23.41,23.39,23.4,180400.0,18.1269,18.1346,18.1191,18.1269,180400.0
2011-07-06 13:50:00,23.41,23.43,23.4,23.41,234100.0,18.1346,18.1501,18.1269,18.1346,234100.0
2011-07-06 14:00:00,23.41,23.41,23.31,23.32,205200.0,18.1346,18.1346,18.0571,18.0649,205200.0
2011-07-06 14:10:00,23.31,23.35,23.31,23.33,137500.0,18.0571,18.0881,18.0571,18.0726,137500.0
2011-07-06 14:20:00,23.32,23.33,23.28,23.3,331600.0,18.0649,18.0726,18.0339,18.0494,331600.0
2011-07-06 14:30:00,23.31,23.33,23.3,23.31,281300.0,18.0571,18.0726,18.0494,18.0571,281300.0
2011-07-06 14:40:00,23.31,23.32,23.3,23.3,205400.0,18.0571,18.0649,18.0494,18.0494,205400.0
2011-07-06 14:50:00,23.3,23.32,23.28,23.29,523500.0,18.0494,18.0649,18.0339,18.0416,523500.0
2011-07-06 15:00:00,23.3,23.32,23.27,23.28,407100.0,18.0494,18.0649,18.0261,18.0339,407100.0
2011-07-06 15:10:00,23.29,23.32,23.27,23.3,534900.0,18.0416,18.0649,18.0261,18.0494,534900.0
2011-07-06 15:20:00,23.3,23.32,23.3,23.3,164100.0,18.0494,18.0649,18.0494,18.0494,164100.0
2011-07-06 15:30:00,23.31,23.31,23.28,23.31,385000.0,18.0571,18.0571,18.0339,18.0571,385000.0
2011-07-06 15:40:00,23.3,23.33,23.27,23.27,416300.0,18.0494,18.0726,18.0261,18.0261,416300.0
2011-07-06 15:50:00,23.28,23.3,23.25,23.27,1292700.0,18.0339,18.0494,18.0107,18.0261,1292700.0
2011-07-07 09:30:00,23.5,23.71,23.48,23.67,873900.0,18.2043,18.367,18.1888,18.336,873900.0
2011-07-07 09:40:00,23.67,23.67,23.58,23.63,791000.0,18.336,18.336,18.2663,18.305,791000.0
2011-07-07 09:50:00,23.63,23.65,23.56,23.58,609800.0,18.305,18.3205,18.2508,18.2663,609800.0
2011-07-07 10:00:00,23.58,23.65,23.58,23.64,443200.0,18.2663,18.3205,18.2663,18.3128,443200.0
2011-07-07 10:10:00,23.65,23.7,23.63,23.64,393300.0,18.3205,18.3592,18.305,18.3128,393300.0
2011-07-07 10:20:00,23.64,23.67,23.61,23.64,380700.0,18.3128,18.336,18.2895,18.3128,380700.0
2011-07-07 10:30:00,23.64,23.66,23.6,23.63,290900.0,18.3128,18.3283,18.2818,18.305,290900.0
2011-07-07 10:40:00,23.63,23.67,23.61,23.64,261400.0,18.305,18.336,18.2895,18.3128,261400.0
2011-07-07 10:50:00,23.64,23.68,23.63,23.67,283700.0,18.3128,18.3438,18.305,18.336,283700.0
2011-07-07 11:00:00,23.66,23.71,23.65,23.7,195400.0,18.3283,18.367,18.3205,18.3592,195400.0
2011-07-07 11:10:00,23.7,23.77,23.69,23.73,327800.0,18.3592,18.4135,18.3515,18.3825,327800.0
2011-07-07 11:20:00,23.73,23.79,23.72,23.78,198700.0,18.3825,18.429,18.3747,18.4212,198700.0
2011-07-07 11:30:00,23.77,23.82,23.75,23.82,298000.0,18.4135,18.4522,18.398,18.4522,298000.0
2011-07-07 11:40:00,23.82,23.87,23.78,23.85,282600.0,18.4522,18.4909,18.4212,18.4754,282600.0
2011-07-07 11:50:00,23.85,23.87,23.84,23.86,222300.0,18.4754,18.4909,18.4677,18.4832,222300.0
2011-07-07 12:00:00,23.86,23.9,23.85,23.9,305500.0,18.4832,18.5142,18.4754,18.5142,305500.0
2011-07-07 12:10:00,23.89,23.95,23.89,23.95,270200.0,18.5064,18.5529,18.5064,18.5529,270200.0
2011-07-07 12:20:00,23.95,24.01,23.94,23.98,414000.0,18.5529,18.5994,18.5452,18.5762,414000.0
2011-07-07 12:30:00,23.98,24.0,23.98,24.0,158900.0,18.5762,18.5916,18.5762,18.5916,158900.0
2011-07-07 12:40:00,24.0,24.04,23.99,24.0,282300.0,18.5916,18.6226,18.5839,18.5916,282300.0
2011-07-07 12:50:00,24.01,24.02,23.99,24.0,248500.0,18.5994,18.6071,18.5839,18.5916,248500.0
2011-07-07 13:00:00,24.0,24.04,23.99,24.04,240700.0,18.5916,18.6226,18.5839,18.6226,240700.0
2011-07-07 13:10:00,24.04,24.04,23.99,24.03,366900.0,18.6226,18.6226,18.5839,18.6149,366900.0
2011-07-07 13:20:00,24.03,24.11,24.01,24.1,405800.0,18.6149,18.6769,18.5994,18.6691,405800.0
2011-07-07 13:30:00,24.1,24.14,24.07,24.13,506400.0,18.6691,18.7001,18.6459,18.6923,506400.0
2011-07-07 13:40:00,24.13,24.14,24.04,24.04,389500.0,18.6923,18.7001,18.6226,18.6226,389500.0
2011-07-07 13:50:00,24.05,24.11,24.04,24.11,325500.0,18.6304,18.6769,18.6226,18.6769,325500.0
2011-07-07 14:00:00,24.1,24.13,24.1,24.13,184700.0,18.6691,18.6923,18.6691,18.6923,184700.0
2011-07-07 14:10:00,24.13,24.18,24.12,24.16,285100.0,18.6923,18.7311,18.6846,18.7156,285100.0
2011-07-07 14:20:00,24.17,24.21,24.16,24.17,230600.0,18.7233,18.7543,18.7156,18.7233,230600.0
2011-07-07 14:30:00,24.18,24.2,24.14,24.14,271900.0,18.7311,18.7466,18.7001,18.7001,271900.0
2011-07-07 14:40:00,24.14,24.16,24.07,24.08,358300.0,18.7001,18.7156,18.6459,18.6536,358300.0
2011-07-07 14:50:00,24.07,24.08,24.06,24.08,217100.0,18.6459,18.6536,18.6381,18.6536,217100.0
2011-07-07 15:00:00,24.08,24.11,24.07,24.1,202800.0,18.6536,18.6769,18.6459,18.6691,202800.0
2011-07-07 15:10:00,24.1,24.11,24.09,24.1,142400.0,18.6691,18.6769,18.6614,18.6691,142400.0
2011-07-07 15:20:00,24.11,24.12,24.1,24.12,153200.0,18.6769,18.6846,18.6691,18.6846,153200.0
2011-07-07 15:30:00,24.11,24.14,24.08,24.11,838600.0,18.6769,18.7001,18.6536,18.6769,838600.0
2011-07-07 15:40:00,24.11,24.12,24.0,24.01,877400.0,18.6769,18.6846,18.5916,18.5994,877400.0
2011-07-07 15:50:00,24.01,24.04,23.95,23.99,2268200.0,18.5994,18.6226,18.5529,18.5839,2268200.0
2011-07-08 09:30:00,23.64,23.73,23.58,23.59,354500.0,18.3128,18.3825,18.2663,18.274,354500.0
2011-07-08 09:40:00,23.59,23.76,23.59,23.62,316900.0,18.274,18.4057,18.274,18.2973,316900.0
2011-07-08 09:50:00,23.61,23.71,23.61,23.68,257500.0,18.2895,18.367,18.2895,18.3438,257500.0
2011-07-08 10:00:00,23.68,23.7,23.62,23.65,540300.0,18.3438,18.3592,18.2973,18.3205,540300.0
2011-07-08 10:10:00,23.66,23.72,23.63,23.66,284200.0,18.3283,18.3747,18.305,18.3283,284200.0
2011-07-08 10:20:00,23.65,23.68,23.62,23.68,183400.0,18.3205,18.3438,18.2973,18.3438,183400.0
2011-07-08 10:30:00,23.67,23.72,23.63,23.71,145800.0,18.336,18.3747,18.305,18.367,145800.0
2011-07-08 10:40:00,23.71,23.78,23.7,23.73,240500.0,18.367,18.4212,18.3592,18.3825,240500.0
2011-07-08 10:50:00,23.73,23.83,23.73,23.81,209400.0,18.3825,18.46,18.3825,18.4445,209400.0
2011-07-08 11:00:00,23.81,23.81,23.67,23.67,236400.0,18.4445,18.4445,18.336,18.336,236400.0
2011-07-08 11:10:00,23.67,23.67,23.57,23.59,323300.0,18.336,18.336,18.2585,18.274,323300.0
2011-07-08 11:20:00,23.59,23.61,23.58,23.58,129700.0,18.274,18.2895,18.2663,18.2663,129700.0
2011-07-08 11:30:00,23.58,23.65,23.57,23.64,207400.0,18.2663,18.3205,18.2585,18.3128,207400.0
2011-07-08 11:40:00,23.65,23.66,23.59,23.6,212400.0,18.3205,18.3283,18.274,18.2818,212400.0
2011-07-08 11:50:00,23.6,23.62,23.56,23.6,174900.0,18.2818,18.2973,18.2508,18.2818,174900.0
2011-07-08 12:00:00,23.6,23.65,23.6,23.63,161800.0,18.2818,18.3205,18.2818,18.305,161800.0
2011-07-08 12:10:00,23.62,23.63,23.56,23.59,148900.0,18.2973,18.305,18.2508,18.274,148900.0
2011-07-08 12:20:00,23.59,23.61,23.57,23.58,199500.0,18.274,18.2895,18.2585,18.2663,199500.0
2011-07-08 12:30:00,23.59,23.61,23.57,23.6,133000.0,18.274,18.2895,18.2585,18.2818,133000.0
2011-07-08 12:40:00,23.6,23.63,23.58,23.61,127100.0,18.2818,18.305,18.2663,18.2895,127100.0
2011-07-08 12:50:00,23.61,23.61,23.59,23.6,110100.0,18.2895,18.2895,18.274,18.2818,110100.0
2011-07-08 13:00:00,23.59,23.6,23.57,23.58,117600.0,18.274,18.2818,18.2585,18.2663,117600.0
2011-07-08 13:10:00,23.58,23.59,23.55,23.56,180300.0,18.2663,18.274,18.2431,18.2508,180300.0
2011-07-08 13:20:00,23.55,23.59,23.53,23.58,163700.0,18.2431,18.274,18.2276,18.2663,163700.0
2011-07-08 13:30:00,23.58,23.63,23.58,23.59,193900.0,18.2663,18.305,18.2663,18.274,193900.0
2011-07-08 13:40:00,23.59,23.6,23.57,23.57,127400.0,18.274,18.2818,18.2585,18.2585,127400.0
2011-07-08 13:50:00,23.57,23.59,23.54,23.54,84800.0,18.2585,18.274,18.2353,18.2353,84800.0
2011-07-08 14:00:00,23.55,23.55,23.5,23.54,510600.0,18.2431,18.2431,18.2043,18.2353,510600.0
2011-07-08 14:10:00,23.54,23.54,23.47,23.5,211800.0,18.2353,18.2353,18.1811,18.2043,211800.0
2011-07-08 14:20:00,23.5,23.52,23.5,23.52,94100.0,18.2043,18.2198,18.2043,18.2198,94100.0
2011-07-08 14:30:00,23.52,23.56,23.5,23.52,215700.0,18.2198,18.2508,18.2043,18.2198,215700.0
2011-07-08 14:40:00,23.52,23.55,23.5,23.55,343200.0,18.2198,18.2431,18.2043,18.2431,343200.0
2011-07-08 14:50:00,23.54,23.55,23.51,23.51,143100.0,18.2353,18.2431,18.2121,18.2121,143100.0
2011-07-08 15:00:00,23.52,23.54,23.51,23.54,208900.0,18.2198,18.2353,18.2121,18.2353,208900.0
2011-07-08 15:10:00,23.53,23.54,23.5,23.5,320000.0,18.2276,18.2353,18.2043,18.2043,320000.0
2011-07-08 15:20:00,23.5,23.51,23.47,23.49,464300.0,18.2043,18.2121,18.1811,18.1966,464300.0
2011-07-08 15:30:00,23.49,23.54,23.48,23.52,467000.0,18.1966,18.2353,18.1888,18.2198,467000.0
2011-07-08 15:40:00,23.53,23.58,23.52,23.56,402900.0,18.2276,18.2663,18.2198,18.2508,402900.0
2011-07-08 15:50:00,23.56,23.61,23.55,23.6,893700.0,18.2508,18.2895,18.2431,18.2818,893700.0
2011-07-11 09:30:00,23.35,23.44,23.31,23.43,392300.0,18.0881,18.1578,18.0571,18.1501,392300.0
2011-07-11 09:40:00,23.42,23.42,23.33,23.35,343600.0,18.1423,18.1423,18.0726,18.0881,343600.0
2011-07-11 09:50:00,23.34,23.45,23.33,23.37,226800.0,18.0804,18.1656,18.0726,18.1036,226800.0
2011-07-11 10:00:00,23.37,23.38,23.24,23.24,337900.0,18.1036,18.1114,18.0029,18.0029,337900.0
2011-07-11 10:10:00,23.24,23.29,23.2,23.23,369600.0,18.0029,18.0416,17.9719,17.9952,369600.0
2011-07-11 10:20:00,23.23,23.26,23.21,23.23,263600.0,17.9952,18.0184,17.9797,17.9952,263600.0
2011-07-11 10:30:00,23.23,23.28,23.2,23.26,296800.0,17.9952,18.0339,17.9719,18.0184,296800.0
2011-07-11 10:40:00,23.27,23.28,23.24,23.24,170200.0,18.0261,18.0339,18.0029,18.0029,170200.0
2011-07-11 10:50:00,23.25,23.26,23.2,23.2,286600.0,18.0107,18.0184,17.9719,17.9719,286600.0
2011-07-11 11:00:00,23.21,23.21,23.17,23.21,276600.0,17.9797,17.9797,17.9487,17.9797,276600.0
2011-07-11 11:10:00,23.21,23.24,23.19,23.2,125300.0,17.9797,18.0029,17.9642,17.9719,125300.0
2011-07-11 11:20:00,23.2,23.27,23.19,23.26,399100.0,17.9719,18.0261,17.9642,18.0184,399100.0
2011-07-11 11:30:00,23.26,23.27,23.21,23.23,304500.0,18.0184,18.0261,17.9797,17.9952,304500.0
2011-07-11 11:40:00,23.24,23.26,23.2,23.23,223600.0,18.0029,18.0184,17.9719,17.9952,223600.0
2011-07-11 11:50:00,23.22,23.27,23.21,23.21,108400.0,17.9874,18.0261,17.9797,17.9797,108400.0
2011-07-11 12:00:00,23.21,23.25,23.2,23.23,94600.0,17.9797,18.0107,17.9719,17.9952,94600.0
2011-07-11 12:10:00,23.23,23.25,23.2,23.24,149300.0,17.9952,18.0107,17.9719,18.0029,149300.0
2011-07-11 12:20:00,23.24,23.26,23.22,23.23,93900.0,18.0029,18.0184,17.9874,17.9952,93900.0
2011-07-11 12:30:00,23.23,23.26,23.21,23.24,145900.0,17.9952,18.0184,17.9797,18.0029,145900.0
2011-07-11 12:40:00,23.25,23.26,23.2,23.2,167400.0,18.0107,18.0184,17.9719,17.9719,167400.0
2011-07-11 12:50:00,23.21,23.22,23.15,23.17,498300.0,17.9797,17.9874,17.9332,17.9487,498300.0
2011-07-11 13:00:00,23.17,23.17,23.12,23.13,269200.0,17.9487,17.9487,17.91,17.9177,269200.0
2011-07-11 13:10:00,23.13,23.14,23.01,23.03,493500.0,17.9177,17.9254,17.8247,17.8402,493500.0
2011-07-11 13:20:00,23.04,23.06,23.02,23.02,294500.0,17.848,17.8635,17.8325,17.8325,294500.0
2011-07-11 13:30:00,23.03,23.09,23.02,23.05,196400.0,17.8402,17.8867,17.8325,17.8557,196400.0
2011-07-11 13:40:00,23.05,23.08,23.01,23.08,206300.0,17.8557,17.879,17.8247,17.879,206300.0
2011-07-11 13:50:00,23.09,23.1,23.06,23.1,278600.0,17.8867,17.8945,17.8635,17.8945,278600.0
2011-07-11 14:00:00,23.1,23.11,23.08,23.1,190400.0,17.8945,17.9022,17.879,17.8945,190400.0
2011-07-11 14:10:00,23.11,23.12,23.08,23.09,181200.0,17.9022,17.91,17.879,17.8867,181200.0
2011-07-11 14:20:00,23.08,23.11,23.06,23.1,174400.0,17.879,17.9022,17.8635,17.8945,174400.0
2011-07-11 14:30:00,23.1,23.1,23.03,23.08,236100.0,17.8945,17.8945,17.8402,17.879,236100.0
2011-07-11 14:40:00,23.07,23.08,23.01,23.03,264600.0,17.8712,17.879,17.8247,17.8402,264600.0
2011-07-11 14:50:00,23.02,23.04,23.0,23.04,242600.0,17.8325,17.848,17.817,17.848,242600.0
2011-07-11 15:00:00,23.04,23.06,23.0,23.02,330900.0,17.848,17.8635,17.817,17.8325,330900.0
2011-07-11 15:10:00,23.02,23.04,23.0,23.02,287800.0,17.8325,17.848,17.817,17.8325,287800.0
2011-07-11 15:20:00,23.02,23.1,23.02,23.1,453900.0,17.8325,17.8945,17.8325,17.8945,453900.0
2011-07-11 15:30:00,23.1,23.14,23.1,23.12,537100.0,17.8945,17.9254,17.8945,17.91,537100.0
2011-07-11 15:40:00,23.12,23.19,23.12,23.15,546800.0,17.91,17.9642,17.91,17.9332,546800.0
2011-07-11 15:50:00,23.15,23.2,23.11,23.18,1460900.0,17.9332,17.9719,17.9022,17.9564,1460900.0
2011-07-12 09:30:00,23.12,23.15,23.03,23.14,513300.0,17.91,17.9332,17.8402,17.9254,513300.0
2011-07-12 09:40:00,23.13,23.2,23.11,23.15,217700.0,17.9177,17.9719,17.9022,17.9332,217700.0
2011-07-12 09:50:00,23.15,23.24,23.06,23.24,335300.0,17.9332,18.0029,17.8635,18.0029,335300.0
2011-07-12 10:00:00,23.24,23.32,23.18,23.32,362600.0,18.0029,18.0649,17.9564,18.0649,362600.0
2011-07-12 10:10:00,23.32,23.36,23.28,23.34,459400.0,18.0649,18.0959,18.0339,18.0804,459400.0
2011-07-12 10:20:00,23.34,23.36,23.29,23.35,902600.0,18.0804,18.0959,18.0416,18.0881,902600.0
2011-07-12 10:30:00,23.35,23.38,23.3,23.35,507600.0,18.0881,18.1114,18.0494,18.0881,507600.0
2011-07-12 10:40:00,23.35,23.35,23.3,23.31,387300.0,18.0881,18.0881,18.0494,18.0571,387300.0
2011-07-12 10:50:00,23.32,23.32,23.21,23.23,741500.0,18.0649,18.0649,17.9797,17.9952,741500.0
2011-07-12 11:00:00,23.24,23.26,23.22,23.23,366200.0,18.0029,18.0184,17.9874,17.9952,366200.0
2011-07-12 11:10:00,23.23,23.27,23.2,23.23,222900.0,17.9952,18.0261,17.9719,17.9952,222900.0
2011-07-12 11:20:00,23.23,23.31,23.23,23.3,304100.0,17.9952,18.0571,17.9952,18.0494,304100.0
2011-07-12 11:30:00,23.29,23.31,23.29,23.3,158000.0,18.0416,18.0571,18.0416,18.0494,158000.0
2011-07-12 11:40:00,23.29,23.37,23.29,23.32,385400.0,18.0416,18.1036,18.0416,18.0649,385400.0
2011-07-12 11:50:00,23.32,23.34,23.3,23.31,125800.0,18.0649,18.0804,18.0494,18.0571,125800.0
2011-07-12 12:00:00,23.32,23.36,23.29,23.33,146400.0,18.0649,18.0959,18.0416,18.0726,146400.0
2011-07-12 12:10:00,23.33,23.34,23.3,23.32,139500.0,18.0726,18.0804,18.0494,18.0649,139500.0
2011-07-12 12:20:00,23.32,23.33,23.27,23.28,183900.0,18.0649,18.0726,18.0261,18.0339,183900.0
2011-07-12 12:30:00,23.27,23.32,23.25,23.3,392800.0,18.0261,18.0649,18.0107,18.0494,392800.0
2011-07-12 12:40:00,23.3,23.32,23.3,23.3,130500.0,18.0494,18.0649,18.0494,18.0494,130500.0
2011-07-12 12:50:00,23.3,23.34,23.3,23.33,121200.0,18.0494,18.0804,18.0494,18.0726,121200.0
2011-07-12 13:00:00,23.33,23.35,23.3,23.34,180600.0,18.0726,18.0881,18.0494,18.0804,180600.0
2011-07-12 13:10:00,23.34,23.35,23.3,23.33,221300.0,18.0804,18.0881,18.0494,18.0726,221300.0
2011-07-12 13:20:00,23.32,23.33,23.29,23.3,218500.0,18.0649,18.0726,18.0416,18.0494,218500.0
2011-07-12 13:30:00,23.29,23.33,23.28,23.31,266300.0,18.0416,18.0726,18.0339,18.0571,266300.0
2011-07-12 13:40:00,23.3,23.31,23.27,23.3,146700.0,18.0494,18.0571,18.0261,18.0494,146700.0
2011-07-12 13:50:00,23.3,23.3,23.28,23.29,139200.0,18.0494,18.0494,18.0339,18.0416,139200.0
2011-07-12 14:00:00,23.28,23.35,23.28,23.33,261500.0,18.0339,18.0881,18.0339,18.0726,261500.0
2011-07-12 14:10:00,23.34,23.4,23.33,23.39,258800.0,18.0804,18.1269,18.0726,18.1191,258800.0
2011-07-12 14:20:00,23.39,23.42,23.37,23.38,268100.0,18.1191,18.1423,18.1036,18.1114,268100.0
2011-07-12 14:30:00,23.38,23.39,23.29,23.31,273900.0,18.1114,18.1191,18.0416,18.0571,273900.0
2011-07-12 14:40:00,23.31,23.34,23.28,23.31,338000.0,18.0571,18.0804,18.0339,18.0571,338000.0
2011-07-12 14:50:00,23.3,23.31,23.27,23.28,153600.0,18.0494,18.0571,18.0261,18.0339,153600.0
2011-07-12 15:00:00,23.29,23.31,23.25,23.25,266200.0,18.0416,18.0571,18.0107,18.0107,266200.0
2011-07-12 15:10:00,23.26,23.28,23.22,23.26,346500.0,18.0184,18.0339,17.9874,18.0184,346500.0
2011-07-12 15:20:00,23.26,23.31,23.23,23.29,579500.0,18.0184,18.0571,17.9952,18.0416,579500.0
2011-07-12 15:30:00,23.28,23.3,23.23,23.28,321700.0,18.0339,18.0494,17.9952,18.0339,321700.0
2011-07-12 15:40:00,23.27,23.28,23.17,23.18,579400.0,18.0261,18.0339,17.9487,17.9564,579400.0
2011-07-12 15:50:00,23.17,23.21,23.16,23.2,853900.0,17.9487,17.9797,17.9409,17.9719,853900.0
2011-07-13 09:30:00,23.3,23.48,23.28,23.46,404100.0,18.0494,18.1888,18.0339,18.1733,404100.0
2011-07-13 09:40:00,23.46,23.49,23.36,23.37,347800.0,18.1733,18.1966,18.0959,18.1036,347800.0
2011-07-13 09:50:00,23.37,23.4,23.3,23.35,468400.0,18.1036,18.1269,18.0494,18.0881,468400.0
2011-07-13 10:00:00,23.36,23.55,23.36,23.53,700000.0,18.0959,18.2431,18.0959,18.2276,700000.0
2011-07-13 10:10:00,23.53,23.55,23.47,23.49,383900.0,18.2276,18.2431,18.1811,18.1966,383900.0
2011-07-13 10:20:00,23.49,23.53,23.43,23.43,288900.0,18.1966,18.2276,18.1501,18.1501,288900.0
2011-07-13 10:30:00,23.44,23.47,23.41,23.44,215500.0,18.1578,18.1811,18.1346,18.1578,215500.0
2011-07-13 10:40:00,23.44,23.46,23.42,23.45,128300.0,18.1578,18.1733,18.1423,18.1656,128300.0
2011-07-13 10:50:00,23.45,23.5,23.45,23.47,154400.0,18.1656,18.2043,18.1656,18.1811,154400.0
2011-07-13 11:00:00,23.48,23.48,23.41,23.41,176900.0,18.1888,18.1888,18.1346,18.1346,176900.0
2011-07-13 11:10:00,23.42,23.51,23.41,23.49,201600.0,18.1423,18.2121,18.1346,18.1966,201600.0
2011-07-13 11:20:00,23.5,23.54,23.48,23.51,211200.0,18.2043,18.2353,18.1888,18.2121,211200.0
2011-07-13 11:30:00,23.51,23.52,23.47,23.5,137600.0,18.2121,18.2198,18.1811,18.2043,137600.0
2011-07-13 11:40:00,23.51,23.54,23.48,23.49,186300.0,18.2121,18.2353,18.1888,18.1966,186300.0
2011-07-13 11:50:00,23.5,23.51,23.46,23.48,103500.0,18.2043,18.2121,18.1733,18.1888,103500.0
2011-07-13 12:00:00,23.47,23.5,23.46,23.5,99000.0,18.1811,18.2043,18.1733,18.2043,99000.0
2011-07-13 12:10:00,23.5,23.53,23.49,23.5,119700.0,18.2043,18.2276,18.1966,18.2043,119700.0
2011-07-13 12:20:00,23.5,23.51,23.48,23.48,67200.0,18.2043,18.2121,18.1888,18.1888,67200.0
2011-07-13 12:30:00,23.49,23.5,23.47,23.47,123600.0,18.1966,18.2043,18.1811,18.1811,123600.0
2011-07-13 12:40:00,23.48,23.52,23.46,23.5,135300.0,18.1888,18.2198,18.1733,18.2043,135300.0
2011-07-13 12:50:00,23.51,23.52,23.46,23.47,71200.0,18.2121,18.2198,18.1733,18.1811,71200.0
2011-07-13 13:00:00,23.47,23.47,23.43,23.45,116400.0,18.1811,18.1811,18.1501,18.1656,116400.0
2011-07-13 13:10:00,23.45,23.45,23.42,23.43,65600.0,18.1656,18.1656,18.1423,18.1501,65600.0
2011-07-13 13:20:00,23.42,23.46,23.42,23.43,98600.0,18.1423,18.1733,18.1423,18.1501,98600.0
2011-07-13 13:30:00,23.44,23.47,23.44,23.47,107600.0,18.1578,18.1811,18.1578,18.1811,107600.0
2011-07-13 13:40:00,23.47,23.49,23.46,23.48,106200.0,18.1811,18.1966,18.1733,18.1888,106200.0
2011-07-13 13:50:00,23.48,23.49,23.44,23.45,115600.0,18.1888,18.1966,18.1578,18.1656,115600.0
2011-07-13 14:00:00,23.46,23.5,23.45,23.48,272000.0,18.1733,18.2043,18.1656,18.1888,272000.0
2011-07-13 14:10:00,23.48,23.48,23.42,23.42,166800.0,18.1888,18.1888,18.1423,18.1423,166800.0
2011-07-13 14:20:00,23.42,23.43,23.39,23.43,234900.0,18.1423,18.1501,18.1191,18.1501,234900.0
2011-07-13 14:30:00,23.43,23.45,23.42,23.45,174200.0,18.1501,18.1656,18.1423,18.1656,174200.0
2011-07-13 14:40:00,23.45,23.45,23.4,23.41,200200.0,18.1656,18.1656,18.1269,18.1346,200200.0
2011-07-13 14:50:00,23.41,23.44,23.4,23.4,103600.0,18.1346,18.1578,18.1269,18.1269,103600.0
2011-07-13 15:00:00,23.4,23.46,23.36,23.37,234000.0,18.1269,18.1733,18.0959,18.1036,234000.0
2011-07-13 15:10:00,23.37,23.37,23.29,23.3,288100.0,18.1036,18.1036,18.0416,18.0494,288100.0
2011-07-13 15:20:00,23.29,23.35,23.27,23.34,265700.0,18.0416,18.0881,18.0261,18.0804,265700.0
2011-07-13 15:30:00,23.34,23.34,23.29,23.29,305300.0,18.0804,18.0804,18.0416,18.0416,305300.0
2011-07-13 15:40:00,23.29,23.29,23.25,23.26,414700.0,18.0416,18.0416,18.0107,18.0184,414700.0
2011-07-13 15:50:00,23.27,23.32,23.26,23.28,714100.0,18.0261,18.0649,18.0184,18.0339,714100.0
2011-07-14 09:30:00,23.29,23.37,23.27,23.35,216300.0,18.0416,18.1036,18.0261,18.0881,216300.0
2011-07-14 09:40:00,23.35,23.49,23.34,23.47,258900.0,18.0881,18.1966,18.0804,18.1811,258900.0
2011-07-14 09:50:00,23.48,23.55,23.48,23.54,227100.0,18.1888,18.2431,18.1888,18.2353,227100.0
2011-07-14 10:00:00,23.53,23.54,23.34,23.37,469200.0,18.2276,18.2353,18.0804,18.1036,469200.0
2011-07-14 10:10:00,23.36,23.41,23.32,23.41,358400.0,18.0959,18.1346,18.0649,18.1346,358400.0
2011-07-14 10:20:00,23.41,23.41,23.35,23.35,349500.0,18.1346,18.1346,18.0881,18.0881,349500.0
2011-07-14 10:30:00,23.36,23.38,23.26,23.3,494000.0,18.0959,18.1114,18.0184,18.0494,494000.0
2011-07-14 10:40:00,23.3,23.31,23.26,23.28,360200.0,18.0494,18.0571,18.0184,18.0339,360200.0
2011-07-14 10:50:00,23.28,23.28,23.2,23.23,435900.0,18.0339,18.0339,17.9719,17.9952,435900.0
2011-07-14 11:00:00,23.23,23.27,23.22,23.27,414300.0,17.9952,18.0261,17.9874,18.0261,414300.0
2011-07-14 11:10:00,23.27,23.28,23.23,23.26,286300.0,18.0261,18.0339,17.9952,18.0184,286300.0
2011-07-14 11:20:00,23.26,23.26,23.23,23.24,219200.0,18.0184,18.0184,17.9952,18.0029,219200.0
2011-07-14 11:30:00,23.25,23.26,23.19,23.21,397800.0,18.0107,18.0184,17.9642,17.9797,397800.0
2011-07-14 11:40:00,23.2,23.26,23.19,23.26,184800.0,17.9719,18.0184,17.9642,18.0184,184800.0
2011-07-14 11:50:00,23.25,23.25,23.19,23.2,340000.0,18.0107,18.0107,17.9642,17.9719,340000.0
2011-07-14 12:00:00,23.19,23.2,23.15,23.17,344000.0,17.9642,17.9719,17.9332,17.9487,344000.0
2011-07-14 12:10:00,23.18,23.19,23.12,23.13,246900.0,17.9564,17.9642,17.91,17.9177,246900.0
2011-07-14 12:20:00,23.13,23.17,23.12,23.15,247100.0,17.9177,17.9487,17.91,17.9332,247100.0
2011-07-14 12:30:00,23.15,23.23,23.15,23.22,120200.0,17.9332,17.9952,17.9332,17.9874,120200.0
2011-07-14 12:40:00,23.23,23.25,23.19,23.21,496500.0,17.9952,18.0107,17.9642,17.9797,496500.0
2011-07-14 12:50:00,23.21,23.21,23.16,23.18,194500.0,17.9797,17.9797,17.9409,17.9564,194500.0
2011-07-14 13:00:00,23.19,23.19,23.14,23.18,184800.0,17.9642,17.9642,17.9254,17.9564,184800.0
2011-07-14 13:10:00,23.17,23.17,23.07,23.08,127100.0,17.9487,17.9487,17.8712,17.879,127100.0
2011-07-14 13:20:00,23.08,23.15,23.07,23.15,189000.0,17.879,17.9332,17.8712,17.9332,189000.0
2011-07-14 13:30:00,23.15,23.27,23.14,23.17,445900.0,17.9332,18.0261,17.9254,17.9487,445900.0
2011-07-14 13:40:00,23.17,23.22,23.15,23.18,216900.0,17.9487,17.9874,17.9332,17.9564,216900.0
2011-07-14 13:50:00,23.19,23.21,23.14,23.21,206600.0,17.9642,17.9797,17.9254,17.9797,206600.0
2011-07-14 14:00:00,23.2,23.23,23.15,23.18,193900.0,17.9719,17.9952,17.9332,17.9564,193900.0
2011-07-14 14:10:00,23.18,23.22,23.17,23.18,193000.0,17.9564,17.9874,17.9487,17.9564,193000.0
2011-07-14 14:20:00,23.18,23.21,23.13,23.17,211200.0,17.9564,17.9797,17.9177,17.9487,211200.0
2011-07-14 14:30:00,23.16,23.18,23.13,23.15,222400.0,17.9409,17.9564,17.9177,17.9332,222400.0
2011-07-14 14:40:00,23.15,23.19,23.14,23.14,180200.0,17.9332,17.9642,17.9254,17.9254,180200.0
2011-07-14 14:50:00,23.14,23.17,23.12,23.17,177600.0,17.9254,17.9487,17.91,17.9487,177600.0
2011-07-14 15:00:00,23.16,23.17,23.08,23.1,221600.0,17.9409,17.9487,17.879,17.8945,221600.0
2011-07-14 15:10:00,23.09,23.13,23.08,23.13,158900.0,17.8867,17.9177,17.879,17.9177,158900.0
2011-07-14 15:20:00,23.13,23.16,23.09,23.11,244900.0,17.9177,17.9409,17.8867,17.9022,244900.0
2011-07-14 15:30:00,23.11,23.17,23.1,23.15,179800.0,17.9022,17.9487,17.8945,17.9332,179800.0
2011-07-14 15:40:00,23.15,23.16,23.1,23.11,226800.0,17.9332,17.9409,17.8945,17.9022,226800.0
2011-07-14 15:50:00,23.1,23.16,23.07,23.13,896100.0,17.8945,17.9409,17.8712,17.9177,896100.0
2011-07-15 09:30:00,23.16,23.16,22.97,22.98,1229100.0,17.9409,17.9409,17.7938,17.8015,1229100.0
2011-07-15 09:40:00,22.98,22.99,22.86,22.91,400000.0,17.8015,17.8092,17.7085,17.7473,400000.0
2011-07-15 09:50:00,22.91,22.91,22.72,22.8,675700.0,17.7473,17.7473,17.6001,17.6621,675700.0
2011-07-15 10:00:00,22.78,22.91,22.78,22.8,421700.0,17.6466,17.7473,17.6466,17.6621,421700.0
2011-07-15 10:10:00,22.8,22.86,22.79,22.79,484500.0,17.6621,17.7085,17.6543,17.6543,484500.0
2011-07-15 10:20:00,22.79,22.88,22.77,22.88,239700.0,17.6543,17.724,17.6388,17.724,239700.0
2011-07-15 10:30:00,22.88,22.91,22.82,22.83,234700.0,17.724,17.7473,17.6776,17.6853,234700.0
2011-07-15 10:40:00,22.83,22.94,22.82,22.86,273800.0,17.6853,17.7705,17.6776,17.7085,273800.0
2011-07-15 10:50:00,22.86,22.89,22.77,22.82,217700.0,17.7085,17.7318,17.6388,17.6776,217700.0
2011-07-15 11:00:00,22.81,22.83,22.77,22.79,195600.0,17.6698,17.6853,17.6388,17.6543,195600.0
2011-07-15 11:10:00,22.79,22.86,22.78,22.8,299200.0,17.6543,17.7085,17.6466,17.6621,299200.0
2011-07-15 11:20:00,22.8,22.81,22.78,22.81,151600.0,17.6621,17.6698,17.6466,17.6698,151600.0
2011-07-15 11:30:00,22.8,22.8,22.76,22.77,154400.0,17.6621,17.6621,17.6311,17.6388,154400.0
2011-07-15 11:40:00,22.77,22.77,22.74,22.75,291400.0,17.6388,17.6388,17.6156,17.6233,291400.0
2011-07-15 11:50:00,22.75,22.79,22.74,22.77,186500.0,17.6233,17.6543,17.6156,17.6388,186500.0
2011-07-15 12:00:00,22.77,22.91,22.77,22.84,358200.0,17.6388,17.7473,17.6388,17.693,358200.0
2011-07-15 12:10:00,22.84,22.86,22.77,22.78,203900.0,17.693,17.7085,17.6388,17.6466,203900.0
2011-07-15 12:20:00,22.78,22.8,22.74,22.76,255000.0,17.6466,17.6621,17.6156,17.6311,255000.0
2011-07-15 12:30:00,22.76,22.77,22.72,22.72,197100.0,17.6311,17.6388,17.6001,17.6001,197100.0
2011-07-15 12:40:00,22.72,22.73,22.65,22.66,452000.0,17.6001,17.6078,17.5459,17.5536,452000.0
2011-07-15 12:50:00,22.67,22.71,22.66,22.7,184000.0,17.5614,17.5923,17.5536,17.5846,184000.0
2011-07-15 13:00:00,22.71,22.71,22.66,22.7,178400.0,17.5923,17.5923,17.5536,17.5846,178400.0
2011-07-15 13:10:00,22.7,22.71,22.67,22.68,125000.0,17.5846,17.5923,17.5614,17.5691,125000.0
2011-07-15 13:20:00,22.69,22.74,22.68,22.73,129000.0,17.5769,17.6156,17.5691,17.6078,129000.0
2011-07-15 13:30:00,22.73,22.74,22.71,22.71,126900.0,17.6078,17.6156,17.5923,17.5923,126900.0
2011-07-15 13:40:00,22.7,22.75,22.69,22.73,194600.0,17.5846,17.6233,17.5769,17.6078,194600.0
2011-07-15 13:50:00,22.72,22.73,22.67,22.67,187900.0,17.6001,17.6078,17.5614,17.5614,187900.0
2011-07-15 14:00:00,22.68,22.69,22.66,22.67,171700.0,17.5691,17.5769,17.5536,17.5614,171700.0
2011-07-15 14:10:00,22.67,22.73,22.65,22.71,209300.0,17.5614,17.6078,17.5459,17.5923,209300.0
2011-07-15 14:20:00,22.71,22.72,22.64,22.68,255700.0,17.5923,17.6001,17.5381,17.5691,255700.0
2011-07-15 14:30:00,22.68,22.72,22.68,22.72,342000.0,17.5691,17.6001,17.5691,17.6001,342000.0
2011-07-15 14:40:00,22.71,22.74,22.69,22.7,236200.0,17.5923,17.6156,17.5769,17.5846,236200.0
2011-07-15 14:50:00,22.71,22.72,22.67,22.67,193300.0,17.5923,17.6001,17.5614,17.5614,193300.0
2011-07-15 15:00:00,22.67,22.73,22.67,22.71,343600.0,17.5614,17.6078,17.5614,17.5923,343600.0
2011-07-15 15:10:00,22.72,22.76,22.71,22.73,310100.0,17.6001,17.6311,17.5923,17.6078,310100.0
2011-07-15 15:20:00,22.72,22.79,22.71,22.77,392700.0,17.6001,17.6543,17.5923,17.6388,392700.0
2011-07-15 15:30:00,22.78,22.81,22.76,22.81,777000.0,17.6466,17.6698,17.6311,17.6698,777000.0
2011-07-15 15:40:00,22.81,22.89,22.8,22.88,748700.0,17.6698,17.7318,17.6621,17.724,748700.0
2011-07-15 15:50:00,22.87,22.9,22.85,22.87,1309500.0,17.7163,17.7395,17.7008,17.7163,1309500.0
2011-07-18 09:30:00,22.58,22.73,22.58,22.72,305000.0,17.6005,17.7174,17.6005,17.7096,305000.0
2011-07-18 09:40:00,22.71,22.75,22.66,22.67,236000.0,17.7018,17.733,17.6628,17.6706,236000.0
2011-07-18 09:50:00,22.66,22.71,22.64,22.7,235100.0,17.6628,17.7018,17.6472,17.694,235100.0
2011-07-18 10:00:00,22.7,22.75,22.6,22.62,276900.0,17.694,17.733,17.6161,17.6317,276900.0
2011-07-18 10:10:00,22.63,22.63,22.56,22.59,282900.0,17.6395,17.6395,17.5849,17.6083,282900.0
2011-07-18 10:20:00,22.59,22.61,22.53,22.54,271800.0,17.6083,17.6239,17.5615,17.5693,271800.0
2011-07-18 10:30:00,22.54,22.56,22.46,22.49,332300.0,17.5693,17.5849,17.5069,17.5303,332300.0
2011-07-18 10:40:00,22.5,22.56,22.5,22.51,116300.0,17.5381,17.5849,17.5381,17.5459,116300.0
2011-07-18 10:50:00,22.52,22.53,22.45,22.5,333300.0,17.5537,17.5615,17.4991,17.5381,333300.0
2011-07-18 11:00:00,22.5,22.51,22.47,22.5,271600.0,17.5381,17.5459,17.5147,17.5381,271600.0
2011-07-18 11:10:00,22.51,22.52,22.42,22.45,321400.0,17.5459,17.5537,17.4758,17.4991,321400.0
2011-07-18 11:20:00,22.45,22.51,22.45,22.45,119900.0,17.4991,17.5459,17.4991,17.4991,119900.0
2011-07-18 11:30:00,22.45,22.48,22.41,22.44,235400.0,17.4991,17.5225,17.468,17.4914,235400.0
2011-07-18 11:40:00,22.43,22.45,22.38,22.41,151000.0,17.4836,17.4991,17.4446,17.468,151000.0
2011-07-18 11:50:00,22.41,22.44,22.4,22.42,244600.0,17.468,17.4914,17.4602,17.4758,244600.0
2011-07-18 12:00:00,22.41,22.45,22.4,22.45,200200.0,17.468,17.4991,17.4602,17.4991,200200.0
2011-07-18 12:10:00,22.45,22.47,22.43,22.45,182900.0,17.4991,17.5147,17.4836,17.4991,182900.0
2011-07-18 12:20:00,22.45,22.48,22.43,22.46,99700.0,17.4991,17.5225,17.4836,17.5069,99700.0
2011-07-18 12:30:00,22.46,22.48,22.43,22.48,112600.0,17.5069,17.5225,17.4836,17.5225,112600.0
2011-07-18 12:40:00,22.48,22.48,22.43,22.43,130100.0,17.5225,17.5225,17.4836,17.4836,130100.0
2011-07-18 12:50:00,22.43,22.45,22.41,22.45,159600.0,17.4836,17.4991,17.468,17.4991,159600.0
2011-07-18 13:00:00,22.45,22.45,22.4,22.42,136600.0,17.4991,17.4991,17.4602,17.4758,136600.0
2011-07-18 13:10:00,22.43,22.43,22.4,22.41,156900.0,17.4836,17.4836,17.4602,17.468,156900.0
2011-07-18 13:20:00,22.41,22.46,22.4,22.46,187100.0,17.468,17.5069,17.4602,17.5069,187100.0
2011-07-18 13:30:00,22.46,22.48,22.45,22.47,406300.0,17.5069,17.5225,17.4991,17.5147,406300.0
2011-07-18 13:40:00,22.47,22.47,22.44,22.45,111200.0,17.5147,17.5147,17.4914,17.4991,111200.0
2011-07-18 13:50:00,22.45,22.49,22.44,22.48,90400.0,17.4991,17.5303,17.4914,17.5225,90400.0
2011-07-18 14:00:00,22.48,22.48,22.45,22.48,107300.0,17.5225,17.5225,17.4991,17.5225,107300.0
2011-07-18 14:10:00,22.48,22.5,22.45,22.49,132200.0,17.5225,17.5381,17.4991,17.5303,132200.0
2011-07-18 14:20:00,22.49,22.5,22.46,22.47,93800.0,17.5303,17.5381,17.5069,17.5147,93800.0
2011-07-18 14:30:00,22.48,22.48,22.41,22.44,157000.0,17.5225,17.5225,17.468,17.4914,157000.0
2011-07-18 14:40:00,22.44,22.46,22.42,22.42,137500.0,17.4914,17.5069,17.4758,17.4758,137500.0
2011-07-18 14:50:00,22.43,22.45,22.4,22.45,161100.0,17.4836,17.4991,17.4602,17.4991,161100.0
2011-07-18 15:00:00,22.45,22.48,22.43,22.44,173200.0,17.4991,17.5225,17.4836,17.4914,173200.0
2011-07-18 15:10:00,22.44,22.45,22.41,22.43,220900.0,17.4914,17.4991,17.468,17.4836,220900.0
2011-07-18 15:20:00,22.43,22.45,22.41,22.44,215400.0,17.4836,17.4991,17.468,17.4914,215400.0
2011-07-18 15:30:00,22.45,22.48,22.42,22.48,367400.0,17.4991,17.5225,17.4758,17.5225,367400.0
2011-07-18 15:40:00,22.47,22.48,22.41,22.44,549900.0,17.5147,17.5225,17.468,17.4914,549900.0
2011-07-18 15:50:00,22.43,22.5,22.43,22.5,989600.0,17.4836,17.5381,17.4836,17.5381,989600.0
2011-07-19 09:30:00,22.68,22.82,22.64,22.76,816300.0,17.6784,17.7875,17.6472,17.7408,816300.0
2011-07-19 09:40:00,22.77,22.81,22.62,22.62,636200.0,17.7486,17.7798,17.6317,17.6317,636200.0
2011-07-19 09:50:00,22.63,22.79,22.62,22.69,542200.0,17.6395,17.7642,17.6317,17.6862,542200.0
2011-07-19 10:00:00,22.7,22.8,22.7,22.8,362400.0,17.694,17.772,17.694,17.772,362400.0
2011-07-19 10:10:00,22.8,22.86,22.77,22.83,293800.0,17.772,17.8187,17.7486,17.7953,293800.0
2011-07-19 10:20:00,22.83,22.86,22.8,22.82,232900.0,17.7953,17.8187,17.772,17.7875,232900.0
2011-07-19 10:30:00,22.81,22.91,22.81,22.9,431600.0,17.7798,17.8577,17.7798,17.8499,431600.0
2011-07-19 10:40:00,22.89,22.9,22.84,22.85,284500.0,17.8421,17.8499,17.8031,17.8109,284500.0
2011-07-19 10:50:00,22.85,22.88,22.82,22.83,200400.0,17.8109,17.8343,17.7875,17.7953,200400.0
2011-07-19 11:00:00,22.83,22.83,22.76,22.78,160600.0,17.7953,17.7953,17.7408,17.7564,160600.0
2011-07-19 11:10:00,22.78,22.78,22.7,22.72,509400.0,17.7564,17.7564,17.694,17.7096,509400.0
2011-07-19 11:20:00,22.73,22.74,22.67,22.73,201400.0,17.7174,17.7252,17.6706,17.7174,201400.0
2011-07-19 11:30:00,22.73,22.75,22.65,22.65,196100.0,17.7174,17.733,17.655,17.655,196100.0
2011-07-19 11:40:00,22.66,22.72,22.65,22.71,153100.0,17.6628,17.7096,17.655,17.7018,153100.0
2011-07-19 11:50:00,22.71,22.75,22.71,22.71,205900.0,17.7018,17.733,17.7018,17.7018,205900.0
2011-07-19 12:00:00,22.71,22.75,22.71,22.73,168700.0,17.7018,17.733,17.7018,17.7174,168700.0
2011-07-19 12:10:00,22.73,22.79,22.73,22.78,208200.0,17.7174,17.7642,17.7174,17.7564,208200.0
2011-07-19 12:20:00,22.79,22.79,22.76,22.77,106800.0,17.7642,17.7642,17.7408,17.7486,106800.0
2011-07-19 12:30:00,22.78,22.85,22.78,22.81,179100.0,17.7564,17.8109,17.7564,17.7798,179100.0
2011-07-19 12:40:00,22.81,22.85,22.79,22.85,315300.0,17.7798,17.8109,17.7642,17.8109,315300.0
2011-07-19 12:50:00,22.84,22.89,22.84,22.88,115500.0,17.8031,17.8421,17.8031,17.8343,115500.0
2011-07-19 13:00:00,22.89,22.89,22.85,22.87,117400.0,17.8421,17.8421,17.8109,17.8265,117400.0
2011-07-19 13:10:00,22.86,22.89,22.84,22.89,265800.0,17.8187,17.8421,17.8031,17.8421,265800.0
2011-07-19 13:20:00,22.88,22.9,22.86,22.88,140400.0,17.8343,17.8499,17.8187,17.8343,140400.0
2011-07-19 13:30:00,22.89,22.94,22.87,22.93,250900.0,17.8421,17.8811,17.8265,17.8733,250900.0
2011-07-19 13:40:00,22.93,22.98,22.9,22.94,219400.0,17.8733,17.9123,17.8499,17.8811,219400.0
2011-07-19 13:50:00,22.94,22.96,22.92,22.95,231900.0,17.8811,17.8967,17.8655,17.8889,231900.0
2011-07-19 14:00:00,22.96,22.96,22.91,22.94,252700.0,17.8967,17.8967,17.8577,17.8811,252700.0
2011-07-19 14:10:00,22.94,22.98,22.93,22.95,208800.0,17.8811,17.9123,17.8733,17.8889,208800.0
2011-07-19 14:20:00,22.95,22.99,22.94,22.98,106500.0,17.8889,17.9201,17.8811,17.9123,106500.0
2011-07-19 14:30:00,22.98,23.01,22.96,22.96,388200.0,17.9123,17.9356,17.8967,17.8967,388200.0
2011-07-19 14:40:00,22.96,22.98,22.93,22.93,491800.0,17.8967,17.9123,17.8733,17.8733,491800.0
2011-07-19 14:50:00,22.93,22.98,22.93,22.95,235600.0,17.8733,17.9123,17.8733,17.8889,235600.0
2011-07-19 15:00:00,22.95,22.98,22.94,22.97,199200.0,17.8889,17.9123,17.8811,17.9045,199200.0
2011-07-19 15:10:00,22.97,23.01,22.97,23.01,238200.0,17.9045,17.9356,17.9045,17.9356,238200.0
2011-07-19 15:20:00,23.01,23.01,22.97,22.97,494800.0,17.9356,17.9356,17.9045,17.9045,494800.0
2011-07-19 15:30:00,22.97,22.99,22.94,22.97,258200.0,17.9045,17.9201,17.8811,17.9045,258200.0
2011-07-19 15:40:00,22.97,22.98,22.95,22.95,261500.0,17.9045,17.9123,17.8889,17.8889,261500.0
2011-07-19 15:50:00,22.95,22.97,22.93,22.96,875800.0,17.8889,17.9045,17.8733,17.8967,875800.0
2011-07-20 09:30:00,22.96,23.0,22.83,22.89,350700.0,17.8967,17.9279,17.7953,17.8421,350700.0
2011-07-20 09:40:00,22.87,22.88,22.78,22.85,416400.0,17.8265,17.8343,17.7564,17.8109,416400.0
2011-07-20 09:50:00,22.84,22.95,22.83,22.89,524300.0,17.8031,17.8889,17.7953,17.8421,524300.0
2011-07-20 10:00:00,22.9,22.9,22.84,22.85,312600.0,17.8499,17.8499,17.8031,17.8109,312600.0
2011-07-20 10:10:00,22.85,22.88,22.68,22.74,489800.0,17.8109,17.8343,17.6784,17.7252,489800.0
2011-07-20 10:20:00,22.74,22.85,22.73,22.84,228800.0,17.7252,17.8109,17.7174,17.8031,228800.0
2011-07-20 10:30:00,22.83,22.84,22.79,22.81,298300.0,17.7953,17.8031,17.7642,17.7798,298300.0
2011-07-20 10:40:00,22.81,22.85,22.79,22.8,255900.0,17.7798,17.8109,17.7642,17.772,255900.0
2011-07-20 10:50:00,22.8,22.82,22.78,22.82,165400.0,17.772,17.7875,17.7564,17.7875,165400.0
2011-07-20 11:00:00,22.82,22.92,22.82,22.91,183300.0,17.7875,17.8655,17.7875,17.8577,183300.0
2011-07-20 11:10:00,22.91,22.92,22.84,22.86,116400.0,17.8577,17.8655,17.8031,17.8187,116400.0
2011-07-20 11:20:00,22.87,22.88,22.83,22.83,99700.0,17.8265,17.8343,17.7953,17.7953,99700.0
2011-07-20 11:30:00,22.83,22.85,22.83,22.84,109500.0,17.7953,17.8109,17.7953,17.8031,109500.0
2011-07-20 11:40:00,22.84,22.84,22.79,22.8,139100.0,17.8031,17.8031,17.7642,17.772,139100.0
2011-07-20 11:50:00,22.8,22.82,22.8,22.81,54700.0,17.772,17.7875,17.772,17.7798,54700.0
2011-07-20 12:00:00,22.81,22.82,22.77,22.77,63500.0,17.7798,17.7875,17.7486,17.7486,63500.0
2011-07-20 12:10:00,22.78,22.82,22.77,22.8,77800.0,17.7564,17.7875,17.7486,17.772,77800.0
2011-07-20 12:20:00,22.8,22.81,22.77,22.8,87000.0,17.772,17.7798,17.7486,17.772,87000.0
2011-07-20 12:30:00,22.8,22.81,22.77,22.77,72000.0,17.772,17.7798,17.7486,17.7486,72000.0
2011-07-20 12:40:00,22.78,22.81,22.75,22.81,65500.0,17.7564,17.7798,17.733,17.7798,65500.0
2011-07-20 12:50:00,22.8,22.85,22.8,22.83,449100.0,17.772,17.8109,17.772,17.7953,449100.0
2011-07-20 13:00:00,22.83,22.83,22.77,22.78,190600.0,17.7953,17.7953,17.7486,17.7564,190600.0
2011-07-20 13:10:00,22.78,22.8,22.76,22.8,102500.0,17.7564,17.772,17.7408,17.772,102500.0
2011-07-20 13:20:00,22.79,22.81,22.79,22.8,98500.0,17.7642,17.7798,17.7642,17.772,98500.0
2011-07-20 13:30:00,22.8,22.81,22.78,22.8,186100.0,17.772,17.7798,17.7564,17.772,186100.0
2011-07-20 13:40:00,22.8,22.8,22.77,22.78,99400.0,17.772,17.772,17.7486,17.7564,99400.0
2011-07-20 13:50:00,22.78,22.79,22.78,22.79,30400.0,17.7564,17.7642,17.7564,17.7642,30400.0
2011-07-20 14:00:00,22.78,22.79,22.77,22.78,68800.0,17.7564,17.7642,17.7486,17.7564,68800.0
2011-07-20 14:10:00,22.78,22.81,22.78,22.79,116400.0,17.7564,17.7798,17.7564,17.7642,116400.0
2011-07-20 14:20:00,22.79,22.83,22.79,22.83,129800.0,17.7642,17.7953,17.7642,17.7953,129800.0
2011-07-20 14:30:00,22.83,22.85,22.83,22.84,155300.0,17.7953,17.8109,17.7953,17.8031,155300.0
2011-07-20 14:40:00,22.84,22.86,22.78,22.78,405400.0,17.8031,17.8187,17.7564,17.7564,405400.0
2011-07-20 14:50:00,22.78,22.79,22.74,22.75,148100.0,17.7564,17.7642,17.7252,17.733,148100.0
2011-07-20 15:00:00,22.76,22.78,22.73,22.77,299000.0,17.7408,17.7564,17.7174,17.7486,299000.0
2011-07-20 15:10:00,22.77,22.78,22.76,22.76,126100.0,17.7486,17.7564,17.7408,17.7408,126100.0
2011-07-20 15:20:00,22.77,22.77,22.7,22.71,173100.0,17.7486,17.7486,17.694,17.7018,173100.0
2011-07-20 15:30:00,22.71,22.76,22.71,22.76,192700.0,17.7018,17.7408,17.7018,17.7408,192700.0
2011-07-20 15:40:00,22.76,22.77,22.7,22.73,254300.0,17.7408,17.7486,17.694,17.7174,254300.0
2011-07-20 15:50:00,22.72,22.77,22.71,22.76,606400.0,17.7096,17.7486,17.7018,17.7408,606400.0
2011-07-21 09:30:00,22.91,22.95,22.83,22.95,298700.0,17.8577,17.8889,17.7953,17.8889,298700.0
2011-07-21 09:40:00,22.95,23.05,22.94,23.03,351000.0,17.8889,17.9668,17.8811,17.9512,351000.0
2011-07-21 09:50:00,23.03,23.05,22.97,22.99,163000.0,17.9512,17.9668,17.9045,17.9201,163000.0
2011-07-21 10:00:00,22.98,23.1,22.96,23.1,353600.0,17.9123,18.0058,17.8967,18.0058,353600.0
2011-07-21 10:10:00,23.1,23.15,23.05,23.13,744700.0,18.0058,18.0448,17.9668,18.0292,744700.0
2011-07-21 10:20:00,23.12,23.2,23.11,23.19,493300.0,18.0214,18.0837,18.0136,18.076,493300.0
2011-07-21 10:30:00,23.19,23.2,23.11,23.11,212600.0,18.076,18.0837,18.0136,18.0136,212600.0
2011-07-21 10:40:00,23.11,23.15,23.1,23.11,183700.0,18.0136,18.0448,18.0058,18.0136,183700.0
2011-07-21 10:50:00,23.11,23.16,23.11,23.14,209800.0,18.0136,18.0526,18.0136,18.037,209800.0
2011-07-21 11:00:00,23.14,23.19,23.13,23.19,176500.0,18.037,18.076,18.0292,18.076,176500.0
2011-07-21 11:10:00,23.19,23.25,23.19,23.22,215200.0,18.076,18.1227,18.076,18.0993,215200.0
2011-07-21 11:20:00,23.22,23.23,23.16,23.16,244200.0,18.0993,18.1071,18.0526,18.0526,244200.0
2011-07-21 11:30:00,23.16,23.18,23.15,23.17,104100.0,18.0526,18.0682,18.0448,18.0604,104100.0
2011-07-21 11:40:00,23.17,23.17,23.12,23.12,178300.0,18.0604,18.0604,18.0214,18.0214,178300.0
2011-07-21 11:50:00,23.12,23.14,23.1,23.12,209600.0,18.0214,18.037,18.0058,18.0214,209600.0
2011-07-21 12:00:00,23.13,23.14,23.1,23.1,73900.0,18.0292,18.037,18.0058,18.0058,73900.0
2011-07-21 12:10:00,23.1,23.1,23.04,23.04,422600.0,18.0058,18.0058,17.959,17.959,422600.0
2011-07-21 12:20:00,23.04,23.06,23.02,23.05,133200.0,17.959,17.9746,17.9434,17.9668,133200.0
2011-07-21 12:30:00,23.05,23.09,23.03,23.07,110800.0,17.9668,17.998,17.9512,17.9824,110800.0
2011-07-21 12:40:00,23.07,23.22,23.07,23.21,308500.0,17.9824,18.0993,17.9824,18.0915,308500.0
2011-07-21 12:50:00,23.21,23.21,23.08,23.13,441700.0,18.0915,18.0915,17.9902,18.0292,441700.0
2011-07-21 13:00:00,23.13,23.16,23.1,23.1,233900.0,18.0292,18.0526,18.0058,18.0058,233900.0
2011-07-21 13:10:00,23.1,23.13,23.09,23.12,146000.0,18.0058,18.0292,17.998,18.0214,146000.0
2011-07-21 13:20:00,23.13,23.14,23.1,23.12,107600.0,18.0292,18.037,18.0058,18.0214,107600.0
2011-07-21 13:30:00,23.11,23.12,23.07,23.11,86800.0,18.0136,18.0214,17.9824,18.0136,86800.0
2011-07-21 13:40:00,23.1,23.11,23.03,23.03,195500.0,18.0058,18.0136,17.9512,17.9512,195500.0
2011-07-21 13:50:00,23.03,23.03,23.0,23.03,200300.0,17.9512,17.9512,17.9279,17.9512,200300.0
2011-07-21 14:00:00,23.03,23.04,23.02,23.03,119400.0,17.9512,17.959,17.9434,17.9512,119400.0
2011-07-21 14:10:00,23.03,23.03,22.99,22.99,114400.0,17.9512,17.9512,17.9201,17.9201,114400.0
2011-07-21 14:20:00,22.99,23.03,22.99,23.01,172100.0,17.9201,17.9512,17.9201,17.9356,172100.0
2011-07-21 14:30:00,23.01,23.05,23.01,23.04,221800.0,17.9356,17.9668,17.9356,17.959,221800.0
2011-07-21 14:40:00,23.03,23.04,23.0,23.03,277200.0,17.9512,17.959,17.9279,17.9512,277200.0
2011-07-21 14:50:00,23.03,23.03,23.01,23.02,308400.0,17.9512,17.9512,17.9356,17.9434,308400.0
2011-07-21 15:00:00,23.02,23.03,22.98,22.99,237400.0,17.9434,17.9512,17.9123,17.9201,237400.0
2011-07-21 15:10:00,22.98,23.0,22.95,22.99,319000.0,17.9123,17.9279,17.8889,17.9201,319000.0
2011-07-21 15:20:00,22.99,23.03,22.97,23.02,189900.0,17.9201,17.9512,17.9045,17.9434,189900.0
2011-07-21 15:30:00,23.02,23.02,22.96,22.98,265600.0,17.9434,17.9434,17.8967,17.9123,265600.0
2011-07-21 15:40:00,22.97,22.99,22.95,22.98,418200.0,17.9045,17.9201,17.8889,17.9123,418200.0
2011-07-21 15:50:00,22.97,22.98,22.9,22.95,1325100.0,17.9045,17.9123,17.8499,17.8889,1325100.0
2011-07-22 09:30:00,22.92,22.94,22.82,22.84,313700.0,17.8655,17.8811,17.7875,17.8031,313700.0
2011-07-22 09:40:00,22.84,22.86,22.75,22.82,249000.0,17.8031,17.8187,17.733,17.7875,249000.0
2011-07-22 09:50:00,22.83,22.83,22.71,22.72,204600.0,17.7953,17.7953,17.7018,17.7096,204600.0
2011-07-22 10:00:00,22.72,22.74,22.68,22.7,303600.0,17.7096,17.7252,17.6784,17.694,303600.0
2011-07-22 10:10:00,22.7,22.71,22.61,22.63,331300.0,17.694,17.7018,17.6239,17.6395,331300.0
2011-07-22 10:20:00,22.64,22.66,22.57,22.64,400500.0,17.6472,17.6628,17.5927,17.6472,400500.0
2011-07-22 10:30:00,22.64,22.7,22.64,22.68,204300.0,17.6472,17.694,17.6472,17.6784,204300.0
2011-07-22 10:40:00,22.68,22.69,22.65,22.66,206700.0,17.6784,17.6862,17.655,17.6628,206700.0
2011-07-22 10:50:00,22.66,22.67,22.62,22.65,564300.0,17.6628,17.6706,17.6317,17.655,564300.0
2011-07-22 11:00:00,22.66,22.66,22.62,22.63,163600.0,17.6628,17.6628,17.6317,17.6395,163600.0
2011-07-22 11:10:00,22.63,22.63,22.56,22.57,373900.0,17.6395,17.6395,17.5849,17.5927,373900.0
2011-07-22 11:20:00,22.57,22.57,22.52,22.54,416100.0,17.5927,17.5927,17.5537,17.5693,416100.0
2011-07-22 11:30:00,22.54,22.57,22.52,22.57,252400.0,17.5693,17.5927,17.5537,17.5927,252400.0
2011-07-22 11:40:00,22.57,22.58,22.54,22.57,372100.0,17.5927,17.6005,17.5693,17.5927,372100.0
2011-07-22 11:50:00,22.57,22.59,22.55,22.57,183200.0,17.5927,17.6083,17.5771,17.5927,183200.0
2011-07-22 12:00:00,22.57,22.59,22.55,22.56,150000.0,17.5927,17.6083,17.5771,17.5849,150000.0
2011-07-22 12:10:00,22.55,22.61,22.55,22.61,562100.0,17.5771,17.6239,17.5771,17.6239,562100.0
2011-07-22 12:20:00,22.61,22.62,22.58,22.6,331800.0,17.6239,17.6317,17.6005,17.6161,331800.0
2011-07-22 12:30:00,22.6,22.62,22.59,22.61,229000.0,17.6161,17.6317,17.6083,17.6239,229000.0
2011-07-22 12:40:00,22.61,22.62,22.59,22.61,221900.0,17.6239,17.6317,17.6083,17.6239,221900.0
2011-07-22 12:50:00,22.61,22.63,22.6,22.63,205700.0,17.6239,17.6395,17.6161,17.6395,205700.0
2011-07-22 13:00:00,22.63,22.63,22.6,22.6,133600.0,17.6395,17.6395,17.6161,17.6161,133600.0
2011-07-22 13:10:00,22.6,22.61,22.56,22.57,175900.0,17.6161,17.6239,17.5849,17.5927,175900.0
2011-07-22 13:20:00,22.58,22.58,22.56,22.57,74500.0,17.6005,17.6005,17.5849,17.5927,74500.0
2011-07-22 13:30:00,22.58,22.59,22.53,22.58,930900.0,17.6005,17.6083,17.5615,17.6005,930900.0
2011-07-22 13:40:00,22.58,22.62,22.57,22.59,460500.0,17.6005,17.6317,17.5927,17.6083,460500.0
2011-07-22 13:50:00,22.6,22.63,22.59,22.63,138000.0,17.6161,17.6395,17.6083,17.6395,138000.0
2011-07-22 14:00:00,22.63,22.64,22.6,22.62,230700.0,17.6395,17.6472,17.6161,17.6317,230700.0
2011-07-22 14:10:00,22.61,22.64,22.61,22.63,128500.0,17.6239,17.6472,17.6239,17.6395,128500.0
2011-07-22 14:20:00,22.64,22.66,22.63,22.65,244000.0,17.6472,17.6628,17.6395,17.655,244000.0
2011-07-22 14:30:00,22.64,22.66,22.64,22.66,181400.0,17.6472,17.6628,17.6472,17.6628,181400.0
2011-07-22 14:40:00,22.66,22.69,22.64,22.64,358500.0,17.6628,17.6862,17.6472,17.6472,358500.0
2011-07-22 14:50:00,22.64,22.71,22.64,22.7,695500.0,17.6472,17.7018,17.6472,17.694,695500.0
2011-07-22 15:00:00,22.7,22.71,22.69,22.7,271800.0,17.694,17.7018,17.6862,17.694,271800.0
2011-07-22 15:10:00,22.7,22.7,22.65,22.65,355400.0,17.694,17.694,17.655,17.655,355400.0
2011-07-22 15:20:00,22.65,22.66,22.64,22.65,390300.0,17.655,17.6628,17.6472,17.655,390300.0
2011-07-22 15:30:00,22.65,22.67,22.62,22.63,502500.0,17.655,17.6706,17.6317,17.6395,502500.0
2011-07-22 15:40:00,22.62,22.63,22.59,22.62,683300.0,17.6317,17.6395,17.6083,17.6317,683300.0
2011-07-22 15:50:00,22.62,22.65,22.6,22.62,1130200.0,17.6317,17.655,17.6161,17.6317,1130200.0
2011-07-25 09:30:00,22.38,22.56,22.37,22.55,295000.0,17.4446,17.5849,17.4368,17.5771,295000.0
2011-07-25 09:40:00,22.54,22.55,22.44,22.46,227400.0,17.5693,17.5771,17.4914,17.5069,227400.0
2011-07-25 09:50:00,22.46,22.5,22.39,22.44,363900.0,17.5069,17.5381,17.4524,17.4914,363900.0
2011-07-25 10:00:00,22.44,22.48,22.41,22.45,742700.0,17.4914,17.5225,17.468,17.4991,742700.0
2011-07-25 10:10:00,22.45,22.46,22.37,22.44,513100.0,17.4991,17.5069,17.4368,17.4914,513100.0
2011-07-25 10:20:00,22.44,22.45,22.39,22.4,398900.0,17.4914,17.4991,17.4524,17.4602,398900.0
2011-07-25 10:30:00,22.4,22.48,22.39,22.48,263400.0,17.4602,17.5225,17.4524,17.5225,263400.0
2011-07-25 10:40:00,22.46,22.51,22.46,22.46,189200.0,17.5069,17.5459,17.5069,17.5069,189200.0
2011-07-25 10:50:00,22.48,22.5,22.44,22.5,348400.0,17.5225,17.5381,17.4914,17.5381,348400.0
2011-07-25 11:00:00,22.49,22.52,22.49,22.5,144500.0,17.5303,17.5537,17.5303,17.5381,144500.0
2011-07-25 11:10:00,22.49,22.51,22.44,22.44,295900.0,17.5303,17.5459,17.4914,17.4914,295900.0
2011-07-25 11:20:00,22.44,22.5,22.43,22.49,190700.0,17.4914,17.5381,17.4836,17.5303,190700.0
2011-07-25 11:30:00,22.5,22.52,22.49,22.52,149200.0,17.5381,17.5537,17.5303,17.5537,149200.0
2011-07-25 11:40:00,22.52,22.52,22.48,22.49,187800.0,17.5537,17.5537,17.5225,17.5303,187800.0
2011-07-25 11:50:00,22.49,22.51,22.47,22.51,112200.0,17.5303,17.5459,17.5147,17.5459,112200.0
2011-07-25 12:00:00,22.51,22.55,22.51,22.52,115300.0,17.5459,17.5771,17.5459,17.5537,115300.0
2011-07-25 12:10:00,22.53,22.53,22.5,22.51,232800.0,17.5615,17.5615,17.5381,17.5459,232800.0
2011-07-25 12:20:00,22.51,22.57,22.51,22.57,145800.0,17.5459,17.5927,17.5459,17.5927,145800.0
2011-07-25 12:30:00,22.57,22.59,22.53,22.53,181700.0,17.5927,17.6083,17.5615,17.5615,181700.0
2011-07-25 12:40:00,22.54,22.55,22.52,22.53,162800.0,17.5693,17.5771,17.5537,17.5615,162800.0
2011-07-25 12:50:00,22.54,22.57,22.53,22.55,138400.0,17.5693,17.5927,17.5615,17.5771,138400.0
2011-07-25 13:00:00,22.55,22.61,22.55,22.58,143100.0,17.5771,17.6239,17.5771,17.6005,143100.0
2011-07-25 13:10:00,22.57,22.58,22.56,22.56,71900.0,17.5927,17.6005,17.5849,17.5849,71900.0
2011-07-25 13:20:00,22.56,22.57,22.53,22.55,156000.0,17.5849,17.5927,17.5615,17.5771,156000.0
2011-07-25 13:30:00,22.54,22.56,22.53,22.55,245800.0,17.5693,17.5849,17.5615,17.5771,245800.0
2011-07-25 13:40:00,22.55,22.56,22.54,22.55,172200.0,17.5771,17.5849,17.5693,17.5771,172200.0
2011-07-25 13:50:00,22.55,22.56,22.54,22.55,230500.0,17.5771,17.5849,17.5693,17.5771,230500.0
2011-07-25 14:00:00,22.55,22.58,22.54,22.55,182100.0,17.5771,17.6005,17.5693,17.5771,182100.0
2011-07-25 14:10:00,22.55,22.58,22.55,22.57,187400.0,17.5771,17.6005,17.5771,17.5927,187400.0
2011-07-25 14:20:00,22.57,22.58,22.55,22.56,174900.0,17.5927,17.6005,17.5771,17.5849,174900.0
2011-07-25 14:30:00,22.56,22.56,22.52,22.53,344000.0,17.5849,17.5849,17.5537,17.5615,344000.0
2011-07-25 14:40:00,22.52,22.54,22.51,22.52,290400.0,17.5537,17.5693,17.5459,17.5537,290400.0
2011-07-25 14:50:00,22.52,22.56,22.51,22.53,265500.0,17.5537,17.5849,17.5459,17.5615,265500.0
2011-07-25 15:00:00,22.54,22.56,22.53,22.53,234400.0,17.5693,17.5849,17.5615,17.5615,234400.0
2011-07-25 15:10:00,22.54,22.59,22.53,22.58,319200.0,17.5693,17.6083,17.5615,17.6005,319200.0
2011-07-25 15:20:00,22.57,22.58,22.55,22.57,246500.0,17.5927,17.6005,17.5771,17.5927,246500.0
2011-07-25 15:30:00,22.57,22.65,22.55,22.64,855400.0,17.5927,17.655,17.5771,17.6472,855400.0
2011-07-25 15:40:00,22.63,22.64,22.56,22.56,637600.0,17.6395,17.6472,17.5849,17.5849,637600.0
2011-07-25 15:50:00,22.56,22.61,22.56,22.61,923400.0,17.5849,17.6239,17.5849,17.6239,923400.0
2011-07-26 09:30:00,22.58,22.73,22.58,22.71,330300.0,17.6005,17.7174,17.6005,17.7018,330300.0
2011-07-26 09:40:00,22.71,22.83,22.58,22.61,435200.0,17.7018,17.7953,17.6005,17.6239,435200.0
2011-07-26 09:50:00,22.62,22.62,22.5,22.54,512700.0,17.6317,17.6317,17.5381,17.5693,512700.0
2011-07-26 10:00:00,22.54,22.62,22.47,22.52,848600.0,17.5693,17.6317,17.5147,17.5537,848600.0
2011-07-26 10:10:00,22.51,22.6,22.48,22.58,965300.0,17.5459,17.6161,17.5225,17.6005,965300.0
2011-07-26 10:20:00,22.58,22.61,22.5,22.5,664100.0,17.6005,17.6239,17.5381,17.5381,664100.0
2011-07-26 10:30:00,22.5,22.51,22.47,22.48,202400.0,17.5381,17.5459,17.5147,17.5225,202400.0
2011-07-26 10:40:00,22.49,22.53,22.47,22.53,177700.0,17.5303,17.5615,17.5147,17.5615,177700.0
2011-07-26 10:50:00,22.52,22.55,22.5,22.53,142400.0,17.5537,17.5771,17.5381,17.5615,142400.0
2011-07-26 11:00:00,22.53,22.65,22.52,22.61,788600.0,17.5615,17.655,17.5537,17.6239,788600.0
2011-07-26 11:10:00,22.6,22.65,22.6,22.65,252600.0,17.6161,17.655,17.6161,17.655,252600.0
2011-07-26 11:20:00,22.65,22.65,22.64,22.64,50400.0,17.655,17.655,17.6472,17.6472,50400.0
2011-07-26 11:30:00,22.64,22.68,22.64,22.66,277800.0,17.6472,17.6784,17.6472,17.6628,277800.0
2011-07-26 11:40:00,22.67,22.68,22.64,22.68,294400.0,17.6706,17.6784,17.6472,17.6784,294400.0
2011-07-26 11:50:00,22.68,22.71,22.66,22.7,440400.0,17.6784,17.7018,17.6628,17.694,440400.0
2011-07-26 12:00:00,22.71,22.71,22.7,22.71,172000.0,17.7018,17.7018,17.694,17.7018,172000.0
2011-07-26 12:10:00,22.7,22.79,22.7,22.77,291400.0,17.694,17.7642,17.694,17.7486,291400.0
2011-07-26 12:20:00,22.76,22.77,22.74,22.76,150500.0,17.7408,17.7486,17.7252,17.7408,150500.0
2011-07-26 12:30:00,22.76,22.78,22.74,22.75,148600.0,17.7408,17.7564,17.7252,17.733,148600.0
2011-07-26 12:40:00,22.74,22.75,22.71,22.73,109600.0,17.7252,17.733,17.7018,17.7174,109600.0
2011-07-26 12:50:00,22.73,22.76,22.72,22.76,328100.0,17.7174,17.7408,17.7096,17.7408,328100.0
2011-07-26 13:00:00,22.75,22.76,22.73,22.74,131900.0,17.733,17.7408,17.7174,17.7252,131900.0
2011-07-26 13:10:00,22.73,22.74,22.72,22.73,147000.0,17.7174,17.7252,17.7096,17.7174,147000.0
2011-07-26 13:20:00,22.73,22.78,22.73,22.77,252000.0,17.7174,17.7564,17.7174,17.7486,252000.0
2011-07-26 13:30:00,22.77,22.8,22.77,22.79,245100.0,17.7486,17.772,17.7486,17.7642,245100.0
2011-07-26 13:40:00,22.79,22.8,22.78,22.8,127500.0,17.7642,17.772,17.7564,17.772,127500.0
2011-07-26 13:50:00,22.79,22.82,22.79,22.81,169000.0,17.7642,17.7875,17.7642,17.7798,169000.0
2011-07-26 14:00:00,22.8,22.83,22.79,22.82,186200.0,17.772,17.7953,17.7642,17.7875,186200.0
2011-07-26 14:10:00,22.82,22.87,22.81,22.87,153100.0,17.7875,17.8265,17.7798,17.8265,153100.0
2011-07-26 14:20:00,22.86,22.87,22.81,22.85,147400.0,17.8187,17.8265,17.7798,17.8109,147400.0
2011-07-26 14:30:00,22.85,22.86,22.82,22.83,163200.0,17.8109,17.8187,17.7875,17.7953,163200.0
2011-07-26 14:40:00,22.82,22.84,22.8,22.83,136400.0,17.7875,17.8031,17.772,17.7953,136400.0
2011-07-26 14:50:00,22.83,22.85,22.79,22.79,216800.0,17.7953,17.8109,17.7642,17.7642,216800.0
2011-07-26 15:00:00,22.8,22.88,22.79,22.88,467100.0,17.772,17.8343,17.7642,17.8343,467100.0
2011-07-26 15:10:00,22.87,22.92,22.83,22.86,628000.0,17.8265,17.8655,17.7953,17.8187,628000.0
2011-07-26 15:20:00,22.86,22.88,22.85,22.86,158200.0,17.8187,17.8343,17.8109,17.8187,158200.0
2011-07-26 15:30:00,22.86,22.87,22.82,22.84,296400.0,17.8187,17.8265,17.7875,17.8031,296400.0
2011-07-26 15:40:00,22.84,22.85,22.8,22.83,515100.0,17.8031,17.8109,17.772,17.7953,515100.0
2011-07-26 15:50:00,22.83,22.85,22.81,22.84,1155100.0,17.7953,17.8109,17.7798,17.8031,1155100.0
2011-07-27 09:30:00,22.67,22.81,22.63,22.75,437600.0,17.6706,17.7798,17.6395,17.733,437600.0
2011-07-27 09:40:00,22.75,22.75,22.66,22.68,463100.0,17.733,17.733,17.6628,17.6784,463100.0
2011-07-27 09:50:00,22.69,22.69,22.58,22.64,351700.0,17.6862,17.6862,17.6005,17.6472,351700.0
2011-07-27 10:00:00,22.63,22.65,22.59,22.6,467400.0,17.6395,17.655,17.6083,17.6161,467400.0
2011-07-27 10:10:00,22.6,22.68,22.6,22.66,364100.0,17.6161,17.6784,17.6161,17.6628,364100.0
2011-07-27 10:20:00,22.65,22.71,22.61,22.63,534800.0,17.655,17.7018,17.6239,17.6395,534800.0
2011-07-27 10:30:00,22.62,22.69,22.58,22.68,445800.0,17.6317,17.6862,17.6005,17.6784,445800.0
2011-07-27 10:40:00,22.68,22.71,22.64,22.69,289200.0,17.6784,17.7018,17.6472,17.6862,289200.0
2011-07-27 10:50:00,22.69,22.78,22.69,22.78,203700.0,17.6862,17.7564,17.6862,17.7564,203700.0
2011-07-27 11:00:00,22.78,22.81,22.75,22.76,435300.0,17.7564,17.7798,17.733,17.7408,435300.0
2011-07-27 11:10:00,22.75,22.8,22.74,22.79,216400.0,17.733,17.772,17.7252,17.7642,216400.0
2011-07-27 11:20:00,22.78,22.79,22.72,22.72,331800.0,17.7564,17.7642,17.7096,17.7096,331800.0
2011-07-27 11:30:00,22.72,22.75,22.67,22.7,374800.0,17.7096,17.733,17.6706,17.694,374800.0
2011-07-27 11:40:00,22.7,22.74,22.67,22.73,162300.0,17.694,17.7252,17.6706,17.7174,162300.0
2011-07-27 11:50:00,22.74,22.74,22.69,22.7,236800.0,17.7252,17.7252,17.6862,17.694,236800.0
2011-07-27 12:00:00,22.7,22.71,22.67,22.67,139600.0,17.694,17.7018,17.6706,17.6706,139600.0
2011-07-27 12:10:00,22.68,22.71,22.66,22.68,132400.0,17.6784,17.7018,17.6628,17.6784,132400.0
2011-07-27 12:20:00,22.68,22.69,22.64,22.69,169500.0,17.6784,17.6862,17.6472,17.6862,169500.0
2011-07-27 12:30:00,22.7,22.73,22.65,22.66,121100.0,17.694,17.7174,17.655,17.6628,121100.0
2011-07-27 12:40:00,22.65,22.7,22.65,22.67,140700.0,17.655,17.694,17.655,17.6706,140700.0
2011-07-27 12:50:00,22.68,22.7,22.66,22.66,154400.0,17.6784,17.694,17.6628,17.6628,154400.0
2011-07-27 13:00:00,22.67,22.7,22.65,22.69,310800.0,17.6706,17.694,17.655,17.6862,310800.0
2011-07-27 13:10:00,22.69,22.7,22.61,22.63,218700.0,17.6862,17.694,17.6239,17.6395,218700.0
2011-07-27 13:20:00,22.63,22.64,22.59,22.59,258300.0,17.6395,17.6472,17.6083,17.6083,258300.0
2011-07-27 13:30:00,22.59,22.61,22.57,22.58,252700.0,17.6083,17.6239,17.5927,17.6005,252700.0
2011-07-27 13:40:00,22.58,22.62,22.58,22.6,171600.0,17.6005,17.6317,17.6005,17.6161,171600.0
2011-07-27 13:50:00,22.59,22.61,22.59,22.61,161600.0,17.6083,17.6239,17.6083,17.6239,161600.0
2011-07-27 14:00:00,22.6,22.6,22.56,22.6,433200.0,17.6161,17.6161,17.5849,17.6161,433200.0
2011-07-27 14:10:00,22.59,22.6,22.58,22.59,120800.0,17.6083,17.6161,17.6005,17.6083,120800.0
2011-07-27 14:20:00,22.58,22.6,22.56,22.56,429300.0,17.6005,17.6161,17.5849,17.5849,429300.0
2011-07-27 14:30:00,22.56,22.56,22.5,22.54,405600.0,17.5849,17.5849,17.5381,17.5693,405600.0
2011-07-27 14:40:00,22.53,22.54,22.5,22.51,316500.0,17.5615,17.5693,17.5381,17.5459,316500.0
2011-07-27 14:50:00,22.51,22.53,22.5,22.51,356900.0,17.5459,17.5615,17.5381,17.5459,356900.0
2011-07-27 15:00:00,22.52,22.54,22.5,22.51,279700.0,17.5537,17.5693,17.5381,17.5459,279700.0
2011-07-27 15:10:00,22.5,22.52,22.49,22.51,508400.0,17.5381,17.5537,17.5303,17.5459,508400.0
2011-07-27 15:20:00,22.5,22.53,22.49,22.52,430500.0,17.5381,17.5615,17.5303,17.5537,430500.0
2011-07-27 15:30:00,22.51,22.54,22.49,22.51,249000.0,17.5459,17.5693,17.5303,17.5459,249000.0
2011-07-27 15:40:00,22.51,22.52,22.43,22.44,541800.0,17.5459,17.5537,17.4836,17.4914,541800.0
2011-07-27 15:50:00,22.43,22.5,22.42,22.46,710300.0,17.4836,17.5381,17.4758,17.5069,710300.0
2011-07-28 09:30:00,22.49,22.71,22.43,22.69,279700.0,17.5303,17.7018,17.4836,17.6862,279700.0
2011-07-28 09:40:00,22.69,22.73,22.59,22.62,319900.0,17.6862,17.7174,17.6083,17.6317,319900.0
2011-07-28 09:50:00,22.61,22.62,22.46,22.47,315500.0,17.6239,17.6317,17.5069,17.5147,315500.0
2011-07-28 10:00:00,22.47,22.55,22.39,22.46,424600.0,17.5147,17.5771,17.4524,17.5069,424600.0
2011-07-28 10:10:00,22.46,22.46,22.42,22.43,433700.0,17.5069,17.5069,17.4758,17.4836,433700.0
2011-07-28 10:20:00,22.42,22.43,22.3,22.36,589100.0,17.4758,17.4836,17.3822,17.429,589100.0
2011-07-28 10:30:00,22.36,22.39,22.33,22.35,237800.0,17.429,17.4524,17.4056,17.4212,237800.0
2011-07-28 10:40:00,22.34,22.4,22.34,22.4,211700.0,17.4134,17.4602,17.4134,17.4602,211700.0
2011-07-28 10:50:00,22.4,22.42,22.37,22.39,270700.0,17.4602,17.4758,17.4368,17.4524,270700.0
2011-07-28 11:00:00,22.4,22.47,22.38,22.42,424600.0,17.4602,17.5147,17.4446,17.4758,424600.0
2011-07-28 11:10:00,22.42,22.43,22.38,22.4,105400.0,17.4758,17.4836,17.4446,17.4602,105400.0
2011-07-28 11:20:00,22.41,22.45,22.41,22.45,159600.0,17.468,17.4991,17.468,17.4991,159600.0
2011-07-28 11:30:00,22.44,22.45,22.44,22.44,39800.0,17.4914,17.4991,17.4914,17.4914,39800.0
2011-07-28 11:40:00,22.44,22.45,22.39,22.4,135600.0,17.4914,17.4991,17.4524,17.4602,135600.0
2011-07-28 11:50:00,22.39,22.41,22.36,22.39,234800.0,17.4524,17.468,17.429,17.4524,234800.0
2011-07-28 12:00:00,22.39,22.41,22.38,22.38,120500.0,17.4524,17.468,17.4446,17.4446,120500.0
2011-07-28 12:10:00,22.38,22.38,22.29,22.29,544800.0,17.4446,17.4446,17.3744,17.3744,544800.0
2011-07-28 12:20:00,22.29,22.31,22.24,22.3,387800.0,17.3744,17.39,17.3355,17.3822,387800.0
2011-07-28 12:30:00,22.31,22.31,22.25,22.28,536800.0,17.39,17.39,17.3433,17.3666,536800.0
2011-07-28 12:40:00,22.28,22.3,22.26,22.27,135500.0,17.3666,17.3822,17.351,17.3588,135500.0
2011-07-28 12:50:00,22.27,22.29,22.24,22.27,283300.0,17.3588,17.3744,17.3355,17.3588,283300.0
2011-07-28 13:00:00,22.28,22.28,22.26,22.28,286200.0,17.3666,17.3666,17.351,17.3666,286200.0
2011-07-28 13:10:00,22.28,22.29,22.26,22.27,361700.0,17.3666,17.3744,17.351,17.3588,361700.0
2011-07-28 13:20:00,22.27,22.27,22.19,22.21,870300.0,17.3588,17.3588,17.2965,17.3121,870300.0
2011-07-28 13:30:00,22.2,22.24,22.19,22.21,384300.0,17.3043,17.3355,17.2965,17.3121,384300.0
2011-07-28 13:40:00,22.21,22.24,22.18,22.2,128900.0,17.3121,17.3355,17.2887,17.3043,128900.0
2011-07-28 13:50:00,22.2,22.21,22.16,22.19,737700.0,17.3043,17.3121,17.2731,17.2965,737700.0
2011-07-28 14:00:00,22.19,22.2,22.08,22.08,742800.0,17.2965,17.3043,17.2107,17.2107,742800.0
2011-07-28 14:10:00,22.08,22.1,22.06,22.07,348200.0,17.2107,17.2263,17.1952,17.2029,348200.0
2011-07-28 14:20:00,22.07,22.08,22.01,22.03,258200.0,17.2029,17.2107,17.1562,17.1718,258200.0
2011-07-28 14:30:00,22.03,22.04,21.99,22.02,407100.0,17.1718,17.1796,17.1406,17.164,407100.0
2011-07-28 14:40:00,22.02,22.04,22.0,22.03,278000.0,17.164,17.1796,17.1484,17.1718,278000.0
2011-07-28 14:50:00,22.04,22.05,22.0,22.01,284700.0,17.1796,17.1874,17.1484,17.1562,284700.0
2011-07-28 15:00:00,22.0,22.02,21.98,22.01,164600.0,17.1484,17.164,17.1328,17.1562,164600.0
2011-07-28 15:10:00,22.01,22.01,21.94,21.96,302400.0,17.1562,17.1562,17.1016,17.1172,302400.0
2011-07-28 15:20:00,21.96,21.96,21.81,21.83,1003300.0,17.1172,17.1172,17.0003,17.0159,1003300.0
2011-07-28 15:30:00,21.83,21.85,21.8,21.8,924400.0,17.0159,17.0315,16.9925,16.9925,924400.0
2011-07-28 15:40:00,21.8,21.81,21.72,21.77,1745400.0,16.9925,17.0003,16.9301,16.9691,1745400.0
2011-07-28 15:50:00,21.77,21.8,21.75,21.8,1941700.0,16.9691,16.9925,16.9535,16.9925,1941700.0
2011-07-29 09:30:00,21.34,21.53,21.3,21.32,951400.0,16.6339,16.782,16.6028,16.6183,951400.0
2011-07-29 09:40:00,21.32,21.42,21.32,21.41,1800800.0,16.6183,16.6963,16.6183,16.6885,1800800.0
2011-07-29 09:50:00,21.42,21.61,21.4,21.56,1239300.0,16.6963,16.8444,16.6807,16.8054,1239300.0
2011-07-29 10:00:00,21.56,21.63,21.49,21.59,821700.0,16.8054,16.86,16.7509,16.8288,821700.0
2011-07-29 10:10:00,21.58,21.6,21.5,21.52,714900.0,16.821,16.8366,16.7586,16.7742,714900.0
2011-07-29 10:20:00,21.52,21.6,21.52,21.57,510300.0,16.7742,16.8366,16.7742,16.8132,510300.0
2011-07-29 10:30:00,21.57,21.58,21.5,21.54,623300.0,16.8132,16.821,16.7586,16.7898,623300.0
2011-07-29 10:40:00,21.54,21.57,21.48,21.55,698700.0,16.7898,16.8132,16.7431,16.7976,698700.0
2011-07-29 10:50:00,21.56,21.65,21.55,21.57,783700.0,16.8054,16.8756,16.7976,16.8132,783700.0
2011-07-29 11:00:00,21.58,21.63,21.54,21.61,460500.0,16.821,16.86,16.7898,16.8444,460500.0
2011-07-29 11:10:00,21.61,21.66,21.59,21.65,514700.0,16.8444,16.8834,16.8288,16.8756,514700.0
2011-07-29 11:20:00,21.66,21.7,21.55,21.55,604600.0,16.8834,16.9145,16.7976,16.7976,604600.0
2011-07-29 11:30:00,21.56,21.6,21.55,21.58,303300.0,16.8054,16.8366,16.7976,16.821,303300.0
2011-07-29 11:40:00,21.58,21.64,21.57,21.58,316500.0,16.821,16.8678,16.8132,16.821,316500.0
2011-07-29 11:50:00,21.59,21.62,21.57,21.58,181100.0,16.8288,16.8522,16.8132,16.821,181100.0
2011-07-29 12:00:00,21.59,21.61,21.53,21.55,265100.0,16.8288,16.8444,16.782,16.7976,265100.0
2011-07-29 12:10:00,21.55,21.55,21.49,21.5,378200.0,16.7976,16.7976,16.7509,16.7586,378200.0
2011-07-29 12:20:00,21.5,21.51,21.42,21.42,362300.0,16.7586,16.7664,16.6963,16.6963,362300.0
2011-07-29 12:30:00,21.43,21.54,21.42,21.54,505100.0,16.7041,16.7898,16.6963,16.7898,505100.0
2011-07-29 12:40:00,21.54,21.55,21.5,21.52,543900.0,16.7898,16.7976,16.7586,16.7742,543900.0
2011-07-29 12:50:00,21.53,21.54,21.5,21.52,141800.0,16.782,16.7898,16.7586,16.7742,141800.0
2011-07-29 13:00:00,21.51,21.55,21.49,21.54,187600.0,16.7664,16.7976,16.7509,16.7898,187600.0
2011-07-29 13:10:00,21.54,21.54,21.51,21.52,229000.0,16.7898,16.7898,16.7664,16.7742,229000.0
2011-07-29 13:20:00,21.52,21.55,21.52,21.54,334800.0,16.7742,16.7976,16.7742,16.7898,334800.0
2011-07-29 13:30:00,21.55,21.56,21.52,21.54,229500.0,16.7976,16.8054,16.7742,16.7898,229500.0
2011-07-29 13:40:00,21.55,21.55,21.52,21.53,458500.0,16.7976,16.7976,16.7742,16.782,458500.0
2011-07-29 13:50:00,21.53,21.55,21.52,21.55,198500.0,16.782,16.7976,16.7742,16.7976,198500.0
2011-07-29 14:00:00,21.55,21.63,21.53,21.63,825000.0,16.7976,16.86,16.782,16.86,825000.0
2011-07-29 14:10:00,21.63,21.65,21.62,21.62,307100.0,16.86,16.8756,16.8522,16.8522,307100.0
2011-07-29 14:20:00,21.63,21.63,21.61,21.63,86400.0,16.86,16.86,16.8444,16.86,86400.0
2011-07-29 14:30:00,21.63,21.68,21.62,21.68,372500.0,16.86,16.899,16.8522,16.899,372500.0
2011-07-29 14:40:00,21.67,21.74,21.67,21.71,393000.0,16.8912,16.9457,16.8912,16.9223,393000.0
2011-07-29 14:50:00,21.71,21.73,21.67,21.68,180000.0,16.9223,16.9379,16.8912,16.899,180000.0
2011-07-29 15:00:00,21.67,21.71,21.64,21.7,186000.0,16.8912,16.9223,16.8678,16.9145,186000.0
2011-07-29 15:10:00,21.69,21.71,21.67,21.68,320700.0,16.9067,16.9223,16.8912,16.899,320700.0
2011-07-29 15:20:00,21.69,21.69,21.63,21.66,158900.0,16.9067,16.9067,16.86,16.8834,158900.0
2011-07-29 15:30:00,21.66,21.66,21.6,21.62,457000.0,16.8834,16.8834,16.8366,16.8522,457000.0
2011-07-29 15:40:00,21.62,21.63,21.53,21.56,660100.0,16.8522,16.86,16.782,16.8054,660100.0
2011-07-29 15:50:00,21.56,21.62,21.54,21.57,907500.0,16.8054,16.8522,16.7898,16.8132,907500.0
2011-08-01 09:30:00,21.61,21.68,21.42,21.42,1216600.0,16.8444,16.899,16.6963,16.6963,1216600.0
2011-08-01 09:40:00,21.43,21.44,21.35,21.35,686700.0,16.7041,16.7119,16.6417,16.6417,686700.0
2011-08-01 09:50:00,21.35,21.37,21.31,21.36,601100.0,16.6417,16.6573,16.6105,16.6495,601100.0
2011-08-01 10:00:00,21.36,21.36,21.05,21.17,1249900.0,16.6495,16.6495,16.4079,16.5014,1249900.0
2011-08-01 10:10:00,21.17,21.23,21.1,21.19,715100.0,16.5014,16.5482,16.4469,16.517,715100.0
2011-08-01 10:20:00,21.2,21.22,21.17,21.2,662700.0,16.5248,16.5404,16.5014,16.5248,662700.0
2011-08-01 10:30:00,21.21,21.27,21.19,21.24,796000.0,16.5326,16.5794,16.517,16.556,796000.0
2011-08-01 10:40:00,21.24,21.27,21.2,21.25,646100.0,16.556,16.5794,16.5248,16.5638,646100.0
2011-08-01 10:50:00,21.24,21.26,21.2,21.22,332900.0,16.556,16.5716,16.5248,16.5404,332900.0
2011-08-01 11:00:00,21.21,21.23,21.17,21.19,653800.0,16.5326,16.5482,16.5014,16.517,653800.0
2011-08-01 11:10:00,21.19,21.19,21.13,21.13,405000.0,16.517,16.517,16.4702,16.4702,405000.0
2011-08-01 11:20:00,21.13,21.18,21.13,21.16,292000.0,16.4702,16.5092,16.4702,16.4936,292000.0
2011-08-01 11:30:00,21.16,21.16,20.98,21.01,897300.0,16.4936,16.4936,16.3533,16.3767,897300.0
2011-08-01 11:40:00,21.02,21.03,20.98,21.01,545900.0,16.3845,16.3923,16.3533,16.3767,545900.0
2011-08-01 11:50:00,21.01,21.03,20.98,21.0,319200.0,16.3767,16.3923,16.3533,16.3689,319200.0
2011-08-01 12:00:00,21.0,21.06,20.99,21.04,304300.0,16.3689,16.4157,16.3611,16.4001,304300.0
2011-08-01 12:10:00,21.04,21.07,21.0,21.03,271900.0,16.4001,16.4235,16.3689,16.3923,271900.0
2011-08-01 12:20:00,21.03,21.04,21.0,21.04,232900.0,16.3923,16.4001,16.3689,16.4001,232900.0
2011-08-01 12:30:00,21.03,21.1,21.03,21.09,166300.0,16.3923,16.4469,16.3923,16.4391,166300.0
2011-08-01 12:40:00,21.09,21.09,21.03,21.06,182000.0,16.4391,16.4391,16.3923,16.4157,182000.0
2011-08-01 12:50:00,21.06,21.12,21.05,21.11,196300.0,16.4157,16.4624,16.4079,16.4547,196300.0
2011-08-01 13:00:00,21.1,21.16,21.1,21.14,284700.0,16.4469,16.4936,16.4469,16.478,284700.0
2011-08-01 13:10:00,21.14,21.14,21.12,21.12,119700.0,16.478,16.478,16.4624,16.4624,119700.0
2011-08-01 13:20:00,21.12,21.16,21.12,21.14,301300.0,16.4624,16.4936,16.4624,16.478,301300.0
2011-08-01 13:30:00,21.13,21.17,21.13,21.14,150800.0,16.4702,16.5014,16.4702,16.478,150800.0
2011-08-01 13:40:00,21.14,21.15,21.12,21.15,161300.0,16.478,16.4858,16.4624,16.4858,161300.0
2011-08-01 13:50:00,21.14,21.15,21.1,21.12,169600.0,16.478,16.4858,16.4469,16.4624,169600.0
2011-08-01 14:00:00,21.11,21.13,21.09,21.09,407600.0,16.4547,16.4702,16.4391,16.4391,407600.0
2011-08-01 14:10:00,21.09,21.09,21.02,21.06,553300.0,16.4391,16.4391,16.3845,16.4157,553300.0
2011-08-01 14:20:00,21.06,21.08,21.03,21.03,413100.0,16.4157,16.4313,16.3923,16.3923,413100.0
2011-08-01 14:30:00,21.03,21.08,21.02,21.07,341900.0,16.3923,16.4313,16.3845,16.4235,341900.0
2011-08-01 14:40:00,21.08,21.1,21.05,21.09,325600.0,16.4313,16.4469,16.4079,16.4391,325600.0
2011-08-01 14:50:00,21.09,21.11,21.07,21.11,312800.0,16.4391,16.4547,16.4235,16.4547,312800.0
2011-08-01 15:00:00,21.11,21.13,21.1,21.11,352100.0,16.4547,16.4702,16.4469,16.4547,352100.0
2011-08-01 15:10:00,21.11,21.15,21.07,21.15,740000.0,16.4547,16.4858,16.4235,16.4858,740000.0
2011-08-01 15:20:00,21.15,21.18,21.14,21.14,353400.0,16.4858,16.5092,16.478,16.478,353400.0
2011-08-01 15:30:00,21.14,21.15,21.06,21.13,785500.0,16.478,16.4858,16.4157,16.4702,785500.0
2011-08-01 15:40:00,21.13,21.16,21.1,21.13,1145600.0,16.4702,16.4936,16.4469,16.4702,1145600.0
2011-08-01 15:50:00,21.12,21.16,21.05,21.1,1784100.0,16.4624,16.4936,16.4079,16.4469,1784100.0
2011-08-02 09:30:00,20.95,21.02,20.93,21.0,405400.0,16.3299,16.3845,16.3143,16.3689,405400.0
2011-08-02 09:40:00,21.0,21.08,20.99,20.99,432100.0,16.3689,16.4313,16.3611,16.3611,432100.0
2011-08-02 09:50:00,20.99,21.0,20.87,20.92,713600.0,16.3611,16.3689,16.2676,16.3066,713600.0
2011-08-02 10:00:00,20.92,20.98,20.91,20.96,542100.0,16.3066,16.3533,16.2988,16.3377,542100.0
2011-08-02 10:10:00,20.96,20.98,20.88,20.9,430400.0,16.3377,16.3533,16.2754,16.291,430400.0
2011-08-02 10:20:00,20.89,20.98,20.87,20.97,524300.0,16.2832,16.3533,16.2676,16.3455,524300.0
2011-08-02 10:30:00,20.98,21.0,20.92,20.96,320500.0,16.3533,16.3689,16.3066,16.3377,320500.0
2011-08-02 10:40:00,20.96,21.01,20.93,20.93,343100.0,16.3377,16.3767,16.3143,16.3143,343100.0
2011-08-02 10:50:00,20.94,20.96,20.87,20.89,272600.0,16.3221,16.3377,16.2676,16.2832,272600.0
2011-08-02 11:00:00,20.89,20.9,20.82,20.86,701900.0,16.2832,16.291,16.2286,16.2598,701900.0
2011-08-02 11:10:00,20.86,20.87,20.81,20.82,714700.0,16.2598,16.2676,16.2208,16.2286,714700.0
2011-08-02 11:20:00,20.81,20.83,20.79,20.83,483000.0,16.2208,16.2364,16.2052,16.2364,483000.0
2011-08-02 11:30:00,20.82,20.89,20.82,20.88,274700.0,16.2286,16.2832,16.2286,16.2754,274700.0
2011-08-02 11:40:00,20.87,20.88,20.83,20.84,134400.0,16.2676,16.2754,16.2364,16.2442,134400.0
2011-08-02 11:50:00,20.85,20.87,20.79,20.8,377400.0,16.252,16.2676,16.2052,16.213,377400.0
2011-08-02 12:00:00,20.79,20.81,20.79,20.8,192400.0,16.2052,16.2208,16.2052,16.213,192400.0
2011-08-02 12:10:00,20.81,20.82,20.78,20.81,222600.0,16.2208,16.2286,16.1974,16.2208,222600.0
2011-08-02 12:20:00,20.81,20.81,20.79,20.8,218000.0,16.2208,16.2208,16.2052,16.213,218000.0
2011-08-02 12:30:00,20.81,20.82,20.71,20.71,440500.0,16.2208,16.2286,16.1429,16.1429,440500.0
2011-08-02 12:40:00,20.71,20.76,20.68,20.7,493600.0,16.1429,16.1818,16.1195,16.1351,493600.0
2011-08-02 12:50:00,20.71,20.71,20.66,20.7,330500.0,16.1429,16.1429,16.1039,16.1351,330500.0
2011-08-02 13:00:00,20.69,20.76,20.69,20.75,294300.0,16.1273,16.1818,16.1273,16.174,294300.0
2011-08-02 13:10:00,20.74,20.79,20.71,20.79,358600.0,16.1662,16.2052,16.1429,16.2052,358600.0
2011-08-02 13:20:00,20.79,20.8,20.72,20.73,303500.0,16.2052,16.213,16.1507,16.1585,303500.0
2011-08-02 13:30:00,20.73,20.76,20.66,20.68,392100.0,16.1585,16.1818,16.1039,16.1195,392100.0
2011-08-02 13:40:00,20.67,20.71,20.63,20.67,746000.0,16.1117,16.1429,16.0805,16.1117,746000.0
2011-08-02 13:50:00,20.67,20.67,20.61,20.63,281700.0,16.1117,16.1117,16.0649,16.0805,281700.0
2011-08-02 14:00:00,20.63,20.68,20.62,20.65,314200.0,16.0805,16.1195,16.0727,16.0961,314200.0
2011-08-02 14:10:00,20.64,20.72,20.64,20.71,361500.0,16.0883,16.1507,16.0883,16.1429,361500.0
2011-08-02 14:20:00,20.72,20.74,20.68,20.69,226800.0,16.1507,16.1662,16.1195,16.1273,226800.0
2011-08-02 14:30:00,20.69,20.7,20.64,20.64,322100.0,16.1273,16.1351,16.0883,16.0883,322100.0
2011-08-02 14:40:00,20.64,20.67,20.63,20.67,260100.0,16.0883,16.1117,16.0805,16.1117,260100.0
2011-08-02 14:50:00,20.67,20.7,20.66,20.69,292800.0,16.1117,16.1351,16.1039,16.1273,292800.0
2011-08-02 15:00:00,20.69,20.73,20.67,20.68,336400.0,16.1273,16.1585,16.1117,16.1195,336400.0
2011-08-02 15:10:00,20.67,20.68,20.6,20.63,412500.0,16.1117,16.1195,16.0571,16.0805,412500.0
2011-08-02 15:20:00,20.63,20.63,20.56,20.58,805900.0,16.0805,16.0805,16.0259,16.0415,805900.0
2011-08-02 15:30:00,20.57,20.62,20.57,20.59,597500.0,16.0337,16.0727,16.0337,16.0493,597500.0
2011-08-02 15:40:00,20.6,20.61,20.51,20.55,820800.0,16.0571,16.0649,15.987,16.0181,820800.0
2011-08-02 15:50:00,20.55,20.55,20.45,20.47,2104000.0,16.0181,16.0181,15.9402,15.9558,2104000.0
2011-08-03 09:30:00,20.63,20.63,20.47,20.47,879300.0,16.0805,16.0805,15.9558,15.9558,879300.0
2011-08-03 09:40:00,20.47,20.48,20.31,20.36,573500.0,15.9558,15.9636,15.8311,15.87,573500.0
2011-08-03 09:50:00,20.36,20.44,20.34,20.42,1094400.0,15.87,15.9324,15.8545,15.9168,1094400.0
2011-08-03 10:00:00,20.41,20.51,20.38,20.45,907000.0,15.909,15.987,15.8856,15.9402,907000.0
2011-08-03 10:10:00,20.45,20.47,20.37,20.38,447000.0,15.9402,15.9558,15.8778,15.8856,447000.0
2011-08-03 10:20:00,20.39,20.41,20.31,20.38,544100.0,15.8934,15.909,15.8311,15.8856,544100.0
2011-08-03 10:30:00,20.39,20.39,20.16,20.26,843100.0,15.8934,15.8934,15.7142,15.7921,843100.0
2011-08-03 10:40:00,20.26,20.29,20.2,20.24,750200.0,15.7921,15.8155,15.7453,15.7765,750200.0
2011-08-03 10:50:00,20.25,20.38,20.23,20.33,1156300.0,15.7843,15.8856,15.7687,15.8467,1156300.0
2011-08-03 11:00:00,20.33,20.47,20.27,20.31,708100.0,15.8467,15.9558,15.7999,15.8311,708100.0
2011-08-03 11:10:00,20.31,20.47,20.31,20.45,1255000.0,15.8311,15.9558,15.8311,15.9402,1255000.0
2011-08-03 11:20:00,20.45,20.45,20.35,20.4,429400.0,15.9402,15.9402,15.8623,15.9012,429400.0
2011-08-03 11:30:00,20.39,20.5,20.39,20.46,560200.0,15.8934,15.9792,15.8934,15.948,560200.0
2011-08-03 11:40:00,20.46,20.46,20.32,20.36,198400.0,15.948,15.948,15.8389,15.87,198400.0
2011-08-03 11:50:00,20.36,20.45,20.36,20.38,262600.0,15.87,15.9402,15.87,15.8856,262600.0
2011-08-03 12:00:00,20.39,20.39,20.3,20.37,265800.0,15.8934,15.8934,15.8233,15.8778,265800.0
2011-08-03 12:10:00,20.36,20.37,20.28,20.29,247900.0,15.87,15.8778,15.8077,15.8155,247900.0
2011-08-03 12:20:00,20.29,20.33,20.26,20.32,193400.0,15.8155,15.8467,15.7921,15.8389,193400.0
2011-08-03 12:30:00,20.32,20.37,20.29,20.36,281300.0,15.8389,15.8778,15.8155,15.87,281300.0
2011-08-03 12:40:00,20.36,20.36,20.32,20.33,281300.0,15.87,15.87,15.8389,15.8467,281300.0
2011-08-03 12:50:00,20.33,20.34,20.29,20.3,295300.0,15.8467,15.8545,15.8155,15.8233,295300.0
2011-08-03 13:00:00,20.3,20.3,20.26,20.28,269300.0,15.8233,15.8233,15.7921,15.8077,269300.0
2011-08-03 13:10:00,20.28,20.32,20.26,20.27,319000.0,15.8077,15.8389,15.7921,15.7999,319000.0
2011-08-03 13:20:00,20.26,20.31,20.24,20.3,244900.0,15.7921,15.8311,15.7765,15.8233,244900.0
2011-08-03 13:30:00,20.3,20.43,20.3,20.41,328400.0,15.8233,15.9246,15.8233,15.909,328400.0
2011-08-03 13:40:00,20.42,20.45,20.39,20.4,629100.0,15.9168,15.9402,15.8934,15.9012,629100.0
2011-08-03 13:50:00,20.4,20.4,20.35,20.36,563400.0,15.9012,15.9012,15.8623,15.87,563400.0
2011-08-03 14:00:00,20.37,20.39,20.34,20.36,516500.0,15.8778,15.8934,15.8545,15.87,516500.0
2011-08-03 14:10:00,20.36,20.39,20.32,20.34,392100.0,15.87,15.8934,15.8389,15.8545,392100.0
2011-08-03 14:20:00,20.33,20.35,20.3,20.32,391200.0,15.8467,15.8623,15.8233,15.8389,391200.0
2011-08-03 14:30:00,20.33,20.35,20.29,20.32,234400.0,15.8467,15.8623,15.8155,15.8389,234400.0
2011-08-03 14:40:00,20.32,20.37,20.32,20.36,350700.0,15.8389,15.8778,15.8389,15.87,350700.0
2011-08-03 14:50:00,20.36,20.38,20.34,20.36,413400.0,15.87,15.8856,15.8545,15.87,413400.0
2011-08-03 15:00:00,20.37,20.39,20.33,20.34,307300.0,15.8778,15.8934,15.8467,15.8545,307300.0
2011-08-03 15:10:00,20.34,20.43,20.32,20.43,903000.0,15.8545,15.9246,15.8389,15.9246,903000.0
2011-08-03 15:20:00,20.43,20.45,20.42,20.43,731100.0,15.9246,15.9402,15.9168,15.9246,731100.0
2011-08-03 15:30:00,20.44,20.45,20.38,20.43,632900.0,15.9324,15.9402,15.8856,15.9246,632900.0
2011-08-03 15:40:00,20.42,20.5,20.42,20.44,1000100.0,15.9168,15.9792,15.9168,15.9324,1000100.0
2011-08-03 15:50:00,20.44,20.49,20.4,20.43,3109500.0,15.9324,15.9714,15.9012,15.9246,3109500.0
2011-08-04 09:30:00,20.08,20.19,20.02,20.17,640400.0,15.6518,15.7375,15.605,15.7219,640400.0
2011-08-04 09:40:00,20.17,20.31,20.15,20.21,604500.0,15.7219,15.8311,15.7064,15.7531,604500.0
2011-08-04 09:50:00,20.21,20.32,20.18,20.29,477800.0,15.7531,15.8389,15.7297,15.8155,477800.0
2011-08-04 10:00:00,20.28,20.36,20.24,20.28,658100.0,15.8077,15.87,15.7765,15.8077,658100.0
2011-08-04 10:10:00,20.28,20.29,20.16,20.17,576700.0,15.8077,15.8155,15.7142,15.7219,576700.0
2011-08-04 10:20:00,20.17,20.27,20.17,20.25,409700.0,15.7219,15.7999,15.7219,15.7843,409700.0
2011-08-04 10:30:00,20.24,20.3,20.2,20.23,474300.0,15.7765,15.8233,15.7453,15.7687,474300.0
2011-08-04 10:40:00,20.22,20.25,20.18,20.25,1218400.0,15.7609,15.7843,15.7297,15.7843,1218400.0
2011-08-04 10:50:00,20.24,20.25,20.14,20.17,534100.0,15.7765,15.7843,15.6986,15.7219,534100.0
2011-08-04 11:00:00,20.18,20.27,20.1,20.25,456700.0,15.7297,15.7999,15.6674,15.7843,456700.0
2011-08-04 11:10:00,20.25,20.27,20.19,20.26,1235000.0,15.7843,15.7999,15.7375,15.7921,1235000.0
2011-08-04 11:20:00,20.26,20.27,20.13,20.14,782300.0,15.7921,15.7999,15.6908,15.6986,782300.0
2011-08-04 11:30:00,20.13,20.22,20.13,20.18,429600.0,15.6908,15.7609,15.6908,15.7297,429600.0
2011-08-04 11:40:00,20.19,20.19,19.95,20.01,675600.0,15.7375,15.7375,15.5505,15.5972,675600.0
2011-08-04 11:50:00,20.02,20.1,19.99,20.09,261500.0,15.605,15.6674,15.5816,15.6596,261500.0
2011-08-04 12:00:00,20.09,20.15,20.05,20.1,305600.0,15.6596,15.7064,15.6284,15.6674,305600.0
2011-08-04 12:10:00,20.09,20.15,20.07,20.11,255900.0,15.6596,15.7064,15.644,15.6752,255900.0
2011-08-04 12:20:00,20.11,20.18,20.09,20.17,450000.0,15.6752,15.7297,15.6596,15.7219,450000.0
2011-08-04 12:30:00,20.17,20.26,20.16,20.21,750900.0,15.7219,15.7921,15.7142,15.7531,750900.0
2011-08-04 12:40:00,20.21,20.27,20.18,20.27,514900.0,15.7531,15.7999,15.7297,15.7999,514900.0
2011-08-04 12:50:00,20.26,20.28,20.2,20.21,480700.0,15.7921,15.8077,15.7453,15.7531,480700.0
2011-08-04 13:00:00,20.21,20.27,20.19,20.23,308300.0,15.7531,15.7999,15.7375,15.7687,308300.0
2011-08-04 13:10:00,20.23,20.24,20.14,20.19,294700.0,15.7687,15.7765,15.6986,15.7375,294700.0
2011-08-04 13:20:00,20.19,20.27,20.18,20.27,435200.0,15.7375,15.7999,15.7297,15.7999,435200.0
2011-08-04 13:30:00,20.26,20.27,20.21,20.23,280500.0,15.7921,15.7999,15.7531,15.7687,280500.0
2011-08-04 13:40:00,20.24,20.26,20.18,20.21,575500.0,15.7765,15.7921,15.7297,15.7531,575500.0
2011-08-04 13:50:00,20.21,20.22,20.14,20.16,586900.0,15.7531,15.7609,15.6986,15.7142,586900.0
2011-08-04 14:00:00,20.16,20.18,20.11,20.16,677400.0,15.7142,15.7297,15.6752,15.7142,677400.0
2011-08-04 14:10:00,20.17,20.18,20.12,20.13,453900.0,15.7219,15.7297,15.683,15.6908,453900.0
2011-08-04 14:20:00,20.13,20.21,20.12,20.21,865400.0,15.6908,15.7531,15.683,15.7531,865400.0
2011-08-04 14:30:00,20.2,20.34,20.18,20.34,923200.0,15.7453,15.8545,15.7297,15.8545,923200.0
2011-08-04 14:40:00,20.34,20.37,20.31,20.33,755800.0,15.8545,15.8778,15.8311,15.8467,755800.0
2011-08-04 14:50:00,20.33,20.4,20.32,20.34,678300.0,15.8467,15.9012,15.8389,15.8545,678300.0
2011-08-04 15:00:00,20.34,20.48,20.3,20.48,969500.0,15.8545,15.9636,15.8233,15.9636,969500.0
2011-08-04 15:10:00,20.48,20.48,20.38,20.39,847300.0,15.9636,15.9636,15.8856,15.8934,847300.0
2011-08-04 15:20:00,20.39,20.44,20.33,20.34,823900.0,15.8934,15.9324,15.8467,15.8545,823900.0
2011-08-04 15:30:00,20.33,20.5,20.32,20.46,1409800.0,15.8467,15.9792,15.8389,15.948,1409800.0
2011-08-04 15:40:00,20.46,20.46,20.28,20.3,1428300.0,15.948,15.948,15.8077,15.8233,1428300.0
2011-08-04 15:50:00,20.3,20.42,20.2,20.22,2073600.0,15.8233,15.9168,15.7453,15.7609,2073600.0
2011-08-05 09:30:00,20.43,20.5,20.34,20.43,561100.0,15.9246,15.9792,15.8545,15.9246,561100.0
2011-08-05 09:40:00,20.43,20.44,20.28,20.28,469700.0,15.9246,15.9324,15.8077,15.8077,469700.0
2011-08-05 09:50:00,20.28,20.32,20.14,20.2,1691300.0,15.8077,15.8389,15.6986,15.7453,1691300.0
2011-08-05 10:00:00,20.19,20.32,20.12,20.31,1009800.0,15.7375,15.8389,15.683,15.8311,1009800.0
2011-08-05 10:10:00,20.31,20.33,20.17,20.24,940700.0,15.8311,15.8467,15.7219,15.7765,940700.0
2011-08-05 10:20:00,20.24,20.29,20.18,20.2,472200.0,15.7765,15.8155,15.7297,15.7453,472200.0
2011-08-05 10:30:00,20.2,20.22,20.1,20.2,657000.0,15.7453,15.7609,15.6674,15.7453,657000.0
2011-08-05 10:40:00,20.2,20.21,20.03,20.1,468400.0,15.7453,15.7531,15.6128,15.6674,468400.0
2011-08-05 10:50:00,20.11,20.16,20.02,20.16,332000.0,15.6752,15.7142,15.605,15.7142,332000.0
2011-08-05 11:00:00,20.16,20.16,20.0,20.07,550100.0,15.7142,15.7142,15.5894,15.644,550100.0
2011-08-05 11:10:00,20.07,20.09,19.96,20.0,649900.0,15.644,15.6596,15.5583,15.5894,649900.0
2011-08-05 11:20:00,20.0,20.14,19.93,20.06,710400.0,15.5894,15.6986,15.5349,15.6362,710400.0
2011-08-05 11:30:00,20.07,20.15,20.02,20.03,760900.0,15.644,15.7064,15.605,15.6128,760900.0
2011-08-05 11:40:00,20.03,20.07,19.97,19.99,570600.0,15.6128,15.644,15.5661,15.5816,570600.0
2011-08-05 11:50:00,19.99,20.02,19.86,19.9,660900.0,15.5816,15.605,15.4803,15.5115,660900.0
2011-08-05 12:00:00,19.9,19.97,19.87,19.96,636600.0,15.5115,15.5661,15.4881,15.5583,636600.0
2011-08-05 12:10:00,19.97,20.23,19.95,20.08,865900.0,15.5661,15.7687,15.5505,15.6518,865900.0
2011-08-05 12:20:00,20.07,20.18,20.04,20.09,569300.0,15.644,15.7297,15.6206,15.6596,569300.0
2011-08-05 12:30:00,20.09,20.27,20.04,20.24,593100.0,15.6596,15.7999,15.6206,15.7765,593100.0
2011-08-05 12:40:00,20.24,20.43,20.15,20.37,636600.0,15.7765,15.9246,15.7064,15.8778,636600.0
2011-08-05 12:50:00,20.37,20.46,20.28,20.39,667200.0,15.8778,15.948,15.8077,15.8934,667200.0
2011-08-05 13:00:00,20.39,20.45,20.25,20.37,839700.0,15.8934,15.9402,15.7843,15.8778,839700.0
2011-08-05 13:10:00,20.37,20.51,20.36,20.5,683800.0,15.8778,15.987,15.87,15.9792,683800.0
2011-08-05 13:20:00,20.5,20.53,20.4,20.43,524400.0,15.9792,16.0026,15.9012,15.9246,524400.0
2011-08-05 13:30:00,20.43,20.46,20.32,20.34,474000.0,15.9246,15.948,15.8389,15.8545,474000.0
2011-08-05 13:40:00,20.33,20.36,20.27,20.35,500700.0,15.8467,15.87,15.7999,15.8623,500700.0
2011-08-05 13:50:00,20.35,20.46,20.33,20.38,528700.0,15.8623,15.948,15.8467,15.8856,528700.0
2011-08-05 14:00:00,20.39,20.4,20.29,20.29,426200.0,15.8934,15.9012,15.8155,15.8155,426200.0
2011-08-05 14:10:00,20.3,20.34,20.24,20.32,428400.0,15.8233,15.8545,15.7765,15.8389,428400.0
2011-08-05 14:20:00,20.32,20.37,20.28,20.31,317800.0,15.8389,15.8778,15.8077,15.8311,317800.0
2011-08-05 14:30:00,20.31,20.32,20.27,20.31,259600.0,15.8311,15.8389,15.7999,15.8311,259600.0
2011-08-05 14:40:00,20.3,20.31,20.2,20.2,439700.0,15.8233,15.8311,15.7453,15.7453,439700.0
2011-08-05 14:50:00,20.2,20.21,20.12,20.17,541500.0,15.7453,15.7531,15.683,15.7219,541500.0
2011-08-05 15:00:00,20.17,20.21,20.0,20.03,781000.0,15.7219,15.7531,15.5894,15.6128,781000.0
2011-08-05 15:10:00,20.04,20.17,20.03,20.11,711700.0,15.6206,15.7219,15.6128,15.6752,711700.0
2011-08-05 15:20:00,20.1,20.19,20.03,20.05,548700.0,15.6674,15.7375,15.6128,15.6284,548700.0
2011-08-05 15:30:00,20.05,20.21,20.05,20.21,928200.0,15.6284,15.7531,15.6284,15.7531,928200.0
2011-08-05 15:40:00,20.2,20.24,20.13,20.16,698900.0,15.7453,15.7765,15.6908,15.7142,698900.0
2011-08-05 15:50:00,20.16,20.21,20.14,20.17,948500.0,15.7142,15.7531,15.6986,15.7219,948500.0
2011-08-08 09:30:00,19.75,20.08,19.72,19.99,910900.0,15.3946,15.6518,15.3712,15.5816,910900.0
2011-08-08 09:40:00,19.98,20.0,19.77,19.78,955100.0,15.5738,15.5894,15.4102,15.418,955100.0
2011-08-08 09:50:00,19.79,19.84,19.69,19.78,797000.0,15.4257,15.4647,15.3478,15.418,797000.0
2011-08-08 10:00:00,19.78,19.79,19.66,19.67,807800.0,15.418,15.4257,15.3244,15.3322,807800.0
2011-08-08 10:10:00,19.66,19.71,19.5,19.54,697400.0,15.3244,15.3634,15.1997,15.2309,697400.0
2011-08-08 10:20:00,19.54,19.55,19.32,19.38,960100.0,15.2309,15.2387,15.0594,15.1062,960100.0
2011-08-08 10:30:00,19.39,19.42,19.25,19.31,1029200.0,15.114,15.1373,15.0048,15.0516,1029200.0
2011-08-08 10:40:00,19.31,19.42,19.26,19.4,720000.0,15.0516,15.1373,15.0126,15.1218,720000.0
2011-08-08 10:50:00,19.4,19.42,19.26,19.28,468800.0,15.1218,15.1373,15.0126,15.0282,468800.0
2011-08-08 11:00:00,19.28,19.47,19.25,19.45,535400.0,15.0282,15.1763,15.0048,15.1607,535400.0
2011-08-08 11:10:00,19.46,19.5,19.41,19.45,491800.0,15.1685,15.1997,15.1296,15.1607,491800.0
2011-08-08 11:20:00,19.45,19.45,19.35,19.35,292700.0,15.1607,15.1607,15.0828,15.0828,292700.0
2011-08-08 11:30:00,19.36,19.36,19.28,19.34,310300.0,15.0906,15.0906,15.0282,15.075,310300.0
2011-08-08 11:40:00,19.34,19.39,19.28,19.39,299400.0,15.075,15.114,15.0282,15.114,299400.0
2011-08-08 11:50:00,19.39,19.42,19.33,19.35,248100.0,15.114,15.1373,15.0672,15.0828,248100.0
2011-08-08 12:00:00,19.35,19.36,19.21,19.27,252000.0,15.0828,15.0906,14.9737,15.0204,252000.0
2011-08-08 12:10:00,19.26,19.31,19.22,19.23,206800.0,15.0126,15.0516,14.9815,14.9892,206800.0
2011-08-08 12:20:00,19.23,19.3,19.19,19.27,331900.0,14.9892,15.0438,14.9581,15.0204,331900.0
2011-08-08 12:30:00,19.27,19.31,19.24,19.24,398300.0,15.0204,15.0516,14.997,14.997,398300.0
2011-08-08 12:40:00,19.24,19.32,19.23,19.27,408700.0,14.997,15.0594,14.9892,15.0204,408700.0
2011-08-08 12:50:00,19.27,19.29,19.21,19.21,291200.0,15.0204,15.036,14.9737,14.9737,291200.0
2011-08-08 13:00:00,19.21,19.28,19.18,19.19,182000.0,14.9737,15.0282,14.9503,14.9581,182000.0
2011-08-08 13:10:00,19.19,19.21,19.1,19.16,309700.0,14.9581,14.9737,14.8879,14.9347,309700.0
2011-08-08 13:20:00,19.17,19.26,19.13,19.24,346900.0,14.9425,15.0126,14.9113,14.997,346900.0
2011-08-08 13:30:00,19.23,19.24,19.14,19.16,477600.0,14.9892,14.997,14.9191,14.9347,477600.0
2011-08-08 13:40:00,19.16,19.2,19.05,19.08,471400.0,14.9347,14.9659,14.8489,14.8723,471400.0
2011-08-08 13:50:00,19.09,19.15,19.0,19.01,574800.0,14.8801,14.9269,14.81,14.8178,574800.0
2011-08-08 14:00:00,19.01,19.11,18.98,19.02,599800.0,14.8178,14.8957,14.7944,14.8256,599800.0
2011-08-08 14:10:00,19.02,19.07,18.87,18.95,589200.0,14.8256,14.8645,14.7086,14.771,589200.0
2011-08-08 14:20:00,18.95,18.97,18.71,18.89,1002100.0,14.771,14.7866,14.5839,14.7242,1002100.0
2011-08-08 14:30:00,18.89,19.07,18.87,18.96,1008000.0,14.7242,14.8645,14.7086,14.7788,1008000.0
2011-08-08 14:40:00,18.96,19.02,18.82,18.87,835700.0,14.7788,14.8256,14.6697,14.7086,835700.0
2011-08-08 14:50:00,18.87,18.94,18.83,18.93,701900.0,14.7086,14.7632,14.6775,14.7554,701900.0
2011-08-08 15:00:00,18.92,19.13,18.91,19.11,603500.0,14.7476,14.9113,14.7398,14.8957,603500.0
2011-08-08 15:10:00,19.11,19.21,19.06,19.14,1175400.0,14.8957,14.9737,14.8567,14.9191,1175400.0
2011-08-08 15:20:00,19.14,19.15,18.91,18.94,919800.0,14.9191,14.9269,14.7398,14.7632,919800.0
2011-08-08 15:30:00,18.95,19.0,18.83,18.91,1477500.0,14.771,14.81,14.6775,14.7398,1477500.0
2011-08-08 15:40:00,18.92,18.94,18.66,18.71,1416900.0,14.7476,14.7632,14.5449,14.5839,1416900.0
2011-08-08 15:50:00,18.71,18.82,18.68,18.68,2027900.0,14.5839,14.6697,14.5605,14.5605,2027900.0
2011-08-09 09:30:00,18.95,18.98,18.72,18.73,544000.0,14.771,14.7944,14.5917,14.5995,544000.0
2011-08-09 09:40:00,18.73,18.76,18.42,18.65,633700.0,14.5995,14.6229,14.3579,14.5372,633700.0
2011-08-09 09:50:00,18.65,18.97,18.65,18.92,536300.0,14.5372,14.7866,14.5372,14.7476,536300.0
2011-08-09 10:00:00,18.91,19.02,18.82,18.87,581100.0,14.7398,14.8256,14.6697,14.7086,581100.0
2011-08-09 10:10:00,18.88,18.96,18.81,18.89,338000.0,14.7164,14.7788,14.6619,14.7242,338000.0
2011-08-09 10:20:00,18.9,18.91,18.81,18.91,266300.0,14.732,14.7398,14.6619,14.7398,266300.0
2011-08-09 10:30:00,18.92,18.94,18.85,18.86,483800.0,14.7476,14.7632,14.693,14.7008,483800.0
2011-08-09 10:40:00,18.86,18.96,18.81,18.9,449300.0,14.7008,14.7788,14.6619,14.732,449300.0
2011-08-09 10:50:00,18.91,18.97,18.88,18.93,372400.0,14.7398,14.7866,14.7164,14.7554,372400.0
2011-08-09 11:00:00,18.92,18.93,18.8,18.85,556200.0,14.7476,14.7554,14.6541,14.693,556200.0
2011-08-09 11:10:00,18.86,18.9,18.77,18.87,510100.0,14.7008,14.732,14.6307,14.7086,510100.0
2011-08-09 11:20:00,18.86,18.93,18.85,18.91,182700.0,14.7008,14.7554,14.693,14.7398,182700.0
2011-08-09 11:30:00,18.92,18.94,18.82,18.84,342300.0,14.7476,14.7632,14.6697,14.6853,342300.0
2011-08-09 11:40:00,18.83,18.85,18.78,18.78,313100.0,14.6775,14.693,14.6385,14.6385,313100.0
2011-08-09 11:50:00,18.79,18.97,18.79,18.95,239100.0,14.6463,14.7866,14.6463,14.771,239100.0
2011-08-09 12:00:00,18.95,18.99,18.89,18.91,250100.0,14.771,14.8022,14.7242,14.7398,250100.0
2011-08-09 12:10:00,18.92,18.94,18.89,18.92,281400.0,14.7476,14.7632,14.7242,14.7476,281400.0
2011-08-09 12:20:00,18.93,18.97,18.9,18.91,179100.0,14.7554,14.7866,14.732,14.7398,179100.0
2011-08-09 12:30:00,18.91,18.96,18.89,18.93,130600.0,14.7398,14.7788,14.7242,14.7554,130600.0
2011-08-09 12:40:00,18.93,18.93,18.83,18.84,242900.0,14.7554,14.7554,14.6775,14.6853,242900.0
2011-08-09 12:50:00,18.84,18.88,18.81,18.81,221000.0,14.6853,14.7164,14.6619,14.6619,221000.0
2011-08-09 13:00:00,18.81,18.87,18.76,18.87,268600.0,14.6619,14.7086,14.6229,14.7086,268600.0
2011-08-09 13:10:00,18.86,18.91,18.85,18.87,206800.0,14.7008,14.7398,14.693,14.7086,206800.0
2011-08-09 13:20:00,18.86,18.91,18.85,18.88,199300.0,14.7008,14.7398,14.693,14.7164,199300.0
2011-08-09 13:30:00,18.87,18.9,18.81,18.83,264200.0,14.7086,14.732,14.6619,14.6775,264200.0
2011-08-09 13:40:00,18.83,18.85,18.77,18.81,257400.0,14.6775,14.693,14.6307,14.6619,257400.0
2011-08-09 13:50:00,18.81,18.83,18.71,18.78,291300.0,14.6619,14.6775,14.5839,14.6385,291300.0
2011-08-09 14:00:00,18.78,18.82,18.7,18.73,347700.0,14.6385,14.6697,14.5761,14.5995,347700.0
2011-08-09 14:10:00,18.72,18.89,18.65,18.68,367600.0,14.5917,14.7242,14.5372,14.5605,367600.0
2011-08-09 14:20:00,18.68,18.73,18.36,18.65,925000.0,14.5605,14.5995,14.3111,14.5372,925000.0
2011-08-09 14:30:00,18.65,18.66,18.41,18.42,558200.0,14.5372,14.5449,14.3501,14.3579,558200.0
2011-08-09 14:40:00,18.43,18.46,18.15,18.36,780100.0,14.3657,14.3891,14.1474,14.3111,780100.0
2011-08-09 14:50:00,18.36,18.6,18.36,18.41,520700.0,14.3111,14.4982,14.3111,14.3501,520700.0
2011-08-09 15:00:00,18.4,18.59,18.29,18.55,640500.0,14.3423,14.4904,14.2565,14.4592,640500.0
2011-08-09 15:10:00,18.48,18.83,18.48,18.75,878000.0,14.4046,14.6775,14.4046,14.6151,878000.0
2011-08-09 15:20:00,18.74,18.76,18.45,18.7,1023900.0,14.6073,14.6229,14.3813,14.5761,1023900.0
2011-08-09 15:30:00,18.71,18.77,18.61,18.73,1019500.0,14.5839,14.6307,14.506,14.5995,1019500.0
2011-08-09 15:40:00,18.73,18.93,18.71,18.91,1646100.0,14.5995,14.7554,14.5839,14.7398,1646100.0
2011-08-09 15:50:00,18.91,19.18,18.9,19.18,2012600.0,14.7398,14.9503,14.732,14.9503,2012600.0
2011-08-10 09:30:00,18.78,18.78,18.08,18.4,1031800.0,14.6385,14.6385,14.0929,14.3423,1031800.0
2011-08-10 09:40:00,18.42,18.67,18.29,18.6,851200.0,14.3579,14.5527,14.2565,14.4982,851200.0
2011-08-10 09:50:00,18.6,18.61,18.41,18.49,794200.0,14.4982,14.506,14.3501,14.4124,794200.0
2011-08-10 10:00:00,18.5,18.6,18.44,18.48,1206100.0,14.4202,14.4982,14.3735,14.4046,1206100.0
2011-08-10 10:10:00,18.49,18.49,18.3,18.35,849000.0,14.4124,14.4124,14.2643,14.3033,849000.0
2011-08-10 10:20:00,18.35,18.39,18.15,18.25,755400.0,14.3033,14.3345,14.1474,14.2254,755400.0
2011-08-10 10:30:00,18.25,18.45,18.18,18.39,575800.0,14.2254,14.3813,14.1708,14.3345,575800.0
2011-08-10 10:40:00,18.41,18.47,18.26,18.33,746400.0,14.3501,14.3968,14.2332,14.2877,746400.0
2011-08-10 10:50:00,18.33,18.38,18.23,18.33,380500.0,14.2877,14.3267,14.2098,14.2877,380500.0
2011-08-10 11:00:00,18.33,18.34,18.16,18.27,548600.0,14.2877,14.2955,14.1552,14.241,548600.0
2011-08-10 11:10:00,18.27,18.38,18.25,18.3,489700.0,14.241,14.3267,14.2254,14.2643,489700.0
2011-08-10 11:20:00,18.3,18.3,18.16,18.19,403800.0,14.2643,14.2643,14.1552,14.1786,403800.0
2011-08-10 11:30:00,18.2,18.29,18.15,18.2,427100.0,14.1864,14.2565,14.1474,14.1864,427100.0
2011-08-10 11:40:00,18.21,19.3,18.18,18.2,542800.0,14.1942,15.0438,14.1708,14.1864,542800.0
2011-08-10 11:50:00,18.21,18.4,18.2,18.29,404800.0,14.1942,14.3423,14.1864,14.2565,404800.0
2011-08-10 12:00:00,18.29,18.4,18.25,18.33,470500.0,14.2565,14.3423,14.2254,14.2877,470500.0
2011-08-10 12:10:00,18.34,18.43,18.32,18.43,214300.0,14.2955,14.3657,14.2799,14.3657,214300.0
2011-08-10 12:20:00,18.42,18.43,18.28,18.28,422000.0,14.3579,14.3657,14.2487,14.2487,422000.0
2011-08-10 12:30:00,18.28,18.35,18.21,18.23,242500.0,14.2487,14.3033,14.1942,14.2098,242500.0
2011-08-10 12:40:00,18.23,18.32,18.19,18.3,232100.0,14.2098,14.2799,14.1786,14.2643,232100.0
2011-08-10 12:50:00,18.3,18.36,18.29,18.35,305000.0,14.2643,14.3111,14.2565,14.3033,305000.0
2011-08-10 13:00:00,18.35,18.39,18.3,18.36,307200.0,14.3033,14.3345,14.2643,14.3111,307200.0
2011-08-10 13:10:00,18.36,18.39,18.24,18.25,443500.0,14.3111,14.3345,14.2176,14.2254,443500.0
2011-08-10 13:20:00,18.24,18.27,18.16,18.23,512700.0,14.2176,14.241,14.1552,14.2098,512700.0
2011-08-10 13:30:00,18.23,18.33,18.21,18.32,407500.0,14.2098,14.2877,14.1942,14.2799,407500.0
2011-08-10 13:40:00,18.31,18.45,18.25,18.4,478300.0,14.2721,14.3813,14.2254,14.3423,478300.0
2011-08-10 13:50:00,18.41,18.53,18.39,18.53,527600.0,14.3501,14.4436,14.3345,14.4436,527600.0
2011-08-10 14:00:00,18.52,18.59,18.44,18.56,411600.0,14.4358,14.4904,14.3735,14.467,411600.0
2011-08-10 14:10:00,18.56,18.67,18.5,18.57,828100.0,14.467,14.5527,14.4202,14.4748,828100.0
2011-08-10 14:20:00,18.57,18.66,18.55,18.58,404600.0,14.4748,14.5449,14.4592,14.4826,404600.0
2011-08-10 14:30:00,18.59,18.64,18.46,18.49,673700.0,14.4904,14.5294,14.3891,14.4124,673700.0
2011-08-10 14:40:00,18.49,18.6,18.48,18.53,400500.0,14.4124,14.4982,14.4046,14.4436,400500.0
2011-08-10 14:50:00,18.53,18.54,18.39,18.41,591600.0,14.4436,14.4514,14.3345,14.3501,591600.0
2011-08-10 15:00:00,18.41,18.46,18.3,18.33,675900.0,14.3501,14.3891,14.2643,14.2877,675900.0
2011-08-10 15:10:00,18.33,18.38,18.25,18.35,943200.0,14.2877,14.3267,14.2254,14.3033,943200.0
2011-08-10 15:20:00,18.34,18.46,18.29,18.32,683800.0,14.2955,14.3891,14.2565,14.2799,683800.0
2011-08-10 15:30:00,18.31,18.32,18.16,18.21,1018200.0,14.2721,14.2799,14.1552,14.1942,1018200.0
2011-08-10 15:40:00,18.22,18.3,18.14,18.19,1374100.0,14.202,14.2643,14.1396,14.1786,1374100.0
2011-08-10 15:50:00,18.2,18.21,18.07,18.12,3136800.0,14.1864,14.1942,14.0851,14.124,3136800.0
2011-08-11 09:30:00,18.14,18.41,18.1,18.28,826400.0,14.1396,14.3501,14.1084,14.2487,826400.0
2011-08-11 09:40:00,18.28,18.45,18.25,18.35,1031100.0,14.2487,14.3813,14.2254,14.3033,1031100.0
2011-08-11 09:50:00,18.35,18.45,18.2,18.38,851400.0,14.3033,14.3813,14.1864,14.3267,851400.0
2011-08-11 10:00:00,18.38,18.54,18.37,18.52,1084100.0,14.3267,14.4514,14.3189,14.4358,1084100.0
2011-08-11 10:10:00,18.52,18.78,18.48,18.67,950600.0,14.4358,14.6385,14.4046,14.5527,950600.0
2011-08-11 10:20:00,18.68,18.73,18.6,18.63,408400.0,14.5605,14.5995,14.4982,14.5216,408400.0
2011-08-11 10:30:00,18.64,18.88,18.64,18.87,738200.0,14.5294,14.7164,14.5294,14.7086,738200.0
2011-08-11 10:40:00,18.86,18.96,18.76,18.94,511200.0,14.7008,14.7788,14.6229,14.7632,511200.0
2011-08-11 10:50:00,18.94,18.98,18.8,18.8,613700.0,14.7632,14.7944,14.6541,14.6541,613700.0
2011-08-11 11:00:00,18.8,18.9,18.79,18.87,430900.0,14.6541,14.732,14.6463,14.7086,430900.0
2011-08-11 11:10:00,18.86,18.89,18.74,18.82,573600.0,14.7008,14.7242,14.6073,14.6697,573600.0
2011-08-11 11:20:00,18.83,18.84,18.69,18.76,552600.0,14.6775,14.6853,14.5683,14.6229,552600.0
2011-08-11 11:30:00,18.76,18.82,18.67,18.71,200300.0,14.6229,14.6697,14.5527,14.5839,200300.0
2011-08-11 11:40:00,18.72,18.76,18.7,18.72,217500.0,14.5917,14.6229,14.5761,14.5917,217500.0
2011-08-11 11:50:00,18.72,18.81,18.71,18.74,309800.0,14.5917,14.6619,14.5839,14.6073,309800.0
2011-08-11 12:00:00,18.74,18.84,18.72,18.79,501700.0,14.6073,14.6853,14.5917,14.6463,501700.0
2011-08-11 12:10:00,18.79,18.86,18.78,18.8,448100.0,14.6463,14.7008,14.6385,14.6541,448100.0
2011-08-11 12:20:00,18.8,18.82,18.71,18.74,145000.0,14.6541,14.6697,14.5839,14.6073,145000.0
2011-08-11 12:30:00,18.74,18.82,18.73,18.79,198200.0,14.6073,14.6697,14.5995,14.6463,198200.0
2011-08-11 12:40:00,18.8,18.93,18.79,18.88,283900.0,14.6541,14.7554,14.6463,14.7164,283900.0
2011-08-11 12:50:00,18.88,19.05,18.88,19.01,339200.0,14.7164,14.8489,14.7164,14.8178,339200.0
2011-08-11 13:00:00,19.01,19.01,18.89,18.93,458500.0,14.8178,14.8178,14.7242,14.7554,458500.0
2011-08-11 13:10:00,18.93,19.0,18.92,18.94,225900.0,14.7554,14.81,14.7476,14.7632,225900.0
2011-08-11 13:20:00,18.94,18.99,18.92,18.96,432200.0,14.7632,14.8022,14.7476,14.7788,432200.0
2011-08-11 13:30:00,18.95,19.01,18.9,18.96,444300.0,14.771,14.8178,14.732,14.7788,444300.0
2011-08-11 13:40:00,18.95,18.97,18.87,18.9,369800.0,14.771,14.7866,14.7086,14.732,369800.0
2011-08-11 13:50:00,18.9,18.94,18.88,18.94,270100.0,14.732,14.7632,14.7164,14.7632,270100.0
2011-08-11 14:00:00,18.93,19.0,18.91,18.98,296900.0,14.7554,14.81,14.7398,14.7944,296900.0
2011-08-11 14:10:00,18.99,19.07,18.98,19.01,258700.0,14.8022,14.8645,14.7944,14.8178,258700.0
2011-08-11 14:20:00,19.02,19.07,19.0,19.06,349800.0,14.8256,14.8645,14.81,14.8567,349800.0
2011-08-11 14:30:00,19.06,19.07,18.98,19.03,664200.0,14.8567,14.8645,14.7944,14.8334,664200.0
2011-08-11 14:40:00,19.02,19.03,18.96,18.97,492700.0,14.8256,14.8334,14.7788,14.7866,492700.0
2011-08-11 14:50:00,18.96,19.06,18.95,19.05,412800.0,14.7788,14.8567,14.771,14.8489,412800.0
2011-08-11 15:00:00,19.05,19.13,19.03,19.07,440800.0,14.8489,14.9113,14.8334,14.8645,440800.0
2011-08-11 15:10:00,19.07,19.16,19.06,19.13,417700.0,14.8645,14.9347,14.8567,14.9113,417700.0
2011-08-11 15:20:00,19.12,19.2,19.12,19.16,345900.0,14.9035,14.9659,14.9035,14.9347,345900.0
2011-08-11 15:30:00,19.15,19.26,19.13,19.24,609700.0,14.9269,15.0126,14.9113,14.997,609700.0
2011-08-11 15:40:00,19.24,19.34,19.22,19.26,1189800.0,14.997,15.075,14.9815,15.0126,1189800.0
2011-08-11 15:50:00,19.25,19.26,19.06,19.07,1684200.0,15.0048,15.0126,14.8567,14.8645,1684200.0
2011-08-12 09:30:00,19.11,19.47,19.11,19.31,668900.0,14.8957,15.1763,14.8957,15.0516,668900.0
2011-08-12 09:40:00,19.31,19.44,19.22,19.38,621100.0,15.0516,15.1529,14.9815,15.1062,621100.0
2011-08-12 09:50:00,19.38,19.44,19.15,19.17,915000.0,15.1062,15.1529,14.9269,14.9425,915000.0
2011-08-12 10:00:00,19.18,19.19,18.97,19.01,1939100.0,14.9503,14.9581,14.7866,14.8178,1939100.0
2011-08-12 10:10:00,19.0,19.15,18.99,19.14,1018900.0,14.81,14.9269,14.8022,14.9191,1018900.0
2011-08-12 10:20:00,19.14,19.15,18.98,19.01,765900.0,14.9191,14.9269,14.7944,14.8178,765900.0
2011-08-12 10:30:00,19.02,19.07,18.97,19.05,539400.0,14.8256,14.8645,14.7866,14.8489,539400.0
2011-08-12 10:40:00,19.05,19.1,19.0,19.01,446200.0,14.8489,14.8879,14.81,14.8178,446200.0
2011-08-12 10:50:00,19.01,19.13,19.0,19.09,498900.0,14.8178,14.9113,14.81,14.8801,498900.0
2011-08-12 11:00:00,19.08,19.11,19.0,19.02,553900.0,14.8723,14.8957,14.81,14.8256,553900.0
2011-08-12 11:10:00,19.03,19.06,19.0,19.02,197800.0,14.8334,14.8567,14.81,14.8256,197800.0
2011-08-12 11:20:00,19.01,19.07,18.99,19.04,559200.0,14.8178,14.8645,14.8022,14.8411,559200.0
2011-08-12 11:30:00,19.04,19.09,19.01,19.05,242900.0,14.8411,14.8801,14.8178,14.8489,242900.0
2011-08-12 11:40:00,19.04,19.14,19.04,19.11,319200.0,14.8411,14.9191,14.8411,14.8957,319200.0
2011-08-12 11:50:00,19.12,19.16,19.09,19.14,430100.0,14.9035,14.9347,14.8801,14.9191,430100.0
2011-08-12 12:00:00,19.14,19.19,19.12,19.18,149900.0,14.9191,14.9581,14.9035,14.9503,149900.0
2011-08-12 12:10:00,19.19,19.22,19.18,19.22,246100.0,14.9581,14.9815,14.9503,14.9815,246100.0
2011-08-12 12:20:00,19.22,19.22,19.13,19.17,182600.0,14.9815,14.9815,14.9113,14.9425,182600.0
2011-08-12 12:30:00,19.16,19.21,19.13,19.19,287800.0,14.9347,14.9737,14.9113,14.9581,287800.0
2011-08-12 12:40:00,19.19,19.22,19.17,19.17,379900.0,14.9581,14.9815,14.9425,14.9425,379900.0
2011-08-12 12:50:00,19.18,19.25,19.15,19.23,195500.0,14.9503,15.0048,14.9269,14.9892,195500.0
2011-08-12 13:00:00,19.22,19.27,19.21,19.22,384500.0,14.9815,15.0204,14.9737,14.9815,384500.0
2011-08-12 13:10:00,19.22,19.27,19.2,19.24,357200.0,14.9815,15.0204,14.9659,14.997,357200.0
2011-08-12 13:20:00,19.25,19.27,19.2,19.24,415100.0,15.0048,15.0204,14.9659,14.997,415100.0
2011-08-12 13:30:00,19.23,19.28,19.21,19.27,334600.0,14.9892,15.0282,14.9737,15.0204,334600.0
2011-08-12 13:40:00,19.26,19.38,19.26,19.36,359000.0,15.0126,15.1062,15.0126,15.0906,359000.0
2011-08-12 13:50:00,19.36,19.43,19.35,19.41,271500.0,15.0906,15.1451,15.0828,15.1296,271500.0
2011-08-12 14:00:00,19.4,19.43,19.39,19.43,247700.0,15.1218,15.1451,15.114,15.1451,247700.0
2011-08-12 14:10:00,19.42,19.45,19.31,19.34,415300.0,15.1373,15.1607,15.0516,15.075,415300.0
2011-08-12 14:20:00,19.34,19.34,19.22,19.25,438300.0,15.075,15.075,14.9815,15.0048,438300.0
2011-08-12 14:30:00,19.24,19.25,19.19,19.21,419300.0,14.997,15.0048,14.9581,14.9737,419300.0
2011-08-12 14:40:00,19.22,19.34,19.21,19.3,400400.0,14.9815,15.075,14.9737,15.0438,400400.0
2011-08-12 14:50:00,19.3,19.33,19.26,19.3,333500.0,15.0438,15.0672,15.0126,15.0438,333500.0
2011-08-12 15:00:00,19.3,19.35,19.26,19.26,300300.0,15.0438,15.0828,15.0126,15.0126,300300.0
2011-08-12 15:10:00,19.26,19.3,19.23,19.25,385200.0,15.0126,15.0438,14.9892,15.0048,385200.0
2011-08-12 15:20:00,19.25,19.33,19.25,19.28,677000.0,15.0048,15.0672,15.0048,15.0282,677000.0
2011-08-12 15:30:00,19.29,19.3,19.2,19.3,847000.0,15.036,15.0438,14.9659,15.0438,847000.0
2011-08-12 15:40:00,19.3,19.34,19.29,19.3,1211200.0,15.0438,15.075,15.036,15.0438,1211200.0
2011-08-12 15:50:00,19.3,19.51,19.27,19.5,2846300.0,15.0438,15.2075,15.0204,15.1997,2846300.0
2011-08-15 09:30:00,19.19,19.75,19.1,19.54,2020300.0,14.9581,15.3946,14.8879,15.2309,2020300.0
2011-08-15 09:40:00,19.54,19.58,19.36,19.39,2518300.0,15.2309,15.2621,15.0906,15.114,2518300.0
2011-08-15 09:50:00,19.39,19.43,19.25,19.28,1900800.0,15.114,15.1451,15.0048,15.0282,1900800.0
2011-08-15 10:00:00,19.28,19.37,19.24,19.26,1168100.0,15.0282,15.0984,14.997,15.0126,1168100.0
2011-08-15 10:10:00,19.26,19.29,19.18,19.25,2498200.0,15.0126,15.036,14.9503,15.0048,2498200.0
2011-08-15 10:20:00,19.25,19.32,19.16,19.2,1705100.0,15.0048,15.0594,14.9347,14.9659,1705100.0
2011-08-15 10:30:00,19.2,19.26,19.19,19.21,708700.0,14.9659,15.0126,14.9581,14.9737,708700.0
2011-08-15 10:40:00,19.21,19.26,19.18,19.26,795800.0,14.9737,15.0126,14.9503,15.0126,795800.0
2011-08-15 10:50:00,19.26,19.44,19.24,19.26,1519800.0,15.0126,15.1529,14.997,15.0126,1519800.0
2011-08-15 11:00:00,19.26,19.3,19.21,19.22,770500.0,15.0126,15.0438,14.9737,14.9815,770500.0
2011-08-15 11:10:00,19.23,19.25,19.21,19.21,756600.0,14.9892,15.0048,14.9737,14.9737,756600.0
2011-08-15 11:20:00,19.21,19.25,19.18,19.18,890300.0,14.9737,15.0048,14.9503,14.9503,890300.0
2011-08-15 11:30:00,19.18,19.19,19.12,19.14,671000.0,14.9503,14.9581,14.9035,14.9191,671000.0
2011-08-15 11:40:00,19.14,19.22,19.14,19.18,778400.0,14.9191,14.9815,14.9191,14.9503,778400.0
2011-08-15 11:50:00,19.18,19.21,19.15,19.16,784700.0,14.9503,14.9737,14.9269,14.9347,784700.0
2011-08-15 12:00:00,19.16,19.24,19.13,19.2,666900.0,14.9347,14.997,14.9113,14.9659,666900.0
2011-08-15 12:10:00,19.2,19.28,19.19,19.25,223900.0,14.9659,15.0282,14.9581,15.0048,223900.0
2011-08-15 12:20:00,19.24,19.39,19.24,19.38,583200.0,14.997,15.114,14.997,15.1062,583200.0
2011-08-15 12:30:00,19.38,19.38,19.34,19.37,568600.0,15.1062,15.1062,15.075,15.0984,568600.0
2011-08-15 12:40:00,19.37,19.45,19.36,19.39,724800.0,15.0984,15.1607,15.0906,15.114,724800.0
2011-08-15 12:50:00,19.4,19.47,19.39,19.46,371700.0,15.1218,15.1763,15.114,15.1685,371700.0
2011-08-15 13:00:00,19.46,19.56,19.46,19.54,573100.0,15.1685,15.2465,15.1685,15.2309,573100.0
2011-08-15 13:10:00,19.54,19.55,19.48,19.54,417100.0,15.2309,15.2387,15.1841,15.2309,417100.0
2011-08-15 13:20:00,19.54,19.54,19.47,19.48,387900.0,15.2309,15.2309,15.1763,15.1841,387900.0
2011-08-15 13:30:00,19.48,19.5,19.45,19.46,513200.0,15.1841,15.1997,15.1607,15.1685,513200.0
2011-08-15 13:40:00,19.46,19.54,19.46,19.53,373800.0,15.1685,15.2309,15.1685,15.2231,373800.0
2011-08-15 13:50:00,19.52,19.62,19.52,19.57,446700.0,15.2153,15.2932,15.2153,15.2543,446700.0
2011-08-15 14:00:00,19.58,19.58,19.54,19.55,277400.0,15.2621,15.2621,15.2309,15.2387,277400.0
2011-08-15 14:10:00,19.55,19.59,19.55,19.55,277300.0,15.2387,15.2699,15.2387,15.2387,277300.0
2011-08-15 14:20:00,19.54,19.61,19.54,19.58,267800.0,15.2309,15.2854,15.2309,15.2621,267800.0
2011-08-15 14:30:00,19.58,19.61,19.48,19.49,571000.0,15.2621,15.2854,15.1841,15.1919,571000.0
2011-08-15 14:40:00,19.49,19.55,19.48,19.55,270900.0,15.1919,15.2387,15.1841,15.2387,270900.0
2011-08-15 14:50:00,19.54,19.58,19.53,19.56,340500.0,15.2309,15.2621,15.2231,15.2465,340500.0
2011-08-15 15:00:00,19.57,19.6,19.56,19.6,400500.0,15.2543,15.2777,15.2465,15.2777,400500.0
2011-08-15 15:10:00,19.59,19.64,19.58,19.6,1016400.0,15.2699,15.3088,15.2621,15.2777,1016400.0
2011-08-15 15:20:00,19.6,19.67,19.54,19.57,839500.0,15.2777,15.3322,15.2309,15.2543,839500.0
2011-08-15 15:30:00,19.57,19.63,19.57,19.59,548000.0,15.2543,15.301,15.2543,15.2699,548000.0
2011-08-15 15:40:00,19.59,19.64,19.59,19.62,854400.0,15.2699,15.3088,15.2699,15.2932,854400.0
2011-08-15 15:50:00,19.61,19.69,19.61,19.68,1642900.0,15.2854,15.3478,15.2854,15.34,1642900.0
2011-08-16 09:30:00,19.47,19.65,19.43,19.6,1082700.0,15.1763,15.3166,15.1451,15.2777,1082700.0
2011-08-16 09:40:00,19.6,19.63,19.55,19.61,702400.0,15.2777,15.301,15.2387,15.2854,702400.0
2011-08-16 09:50:00,19.61,19.67,19.54,19.64,431600.0,15.2854,15.3322,15.2309,15.3088,431600.0
2011-08-16 10:00:00,19.64,19.82,19.64,19.81,557300.0,15.3088,15.4491,15.3088,15.4413,557300.0
2011-08-16 10:10:00,19.81,19.88,19.77,19.81,1128500.0,15.4413,15.4959,15.4102,15.4413,1128500.0
2011-08-16 10:20:00,19.81,19.98,19.81,19.97,672600.0,15.4413,15.5738,15.4413,15.5661,672600.0
2011-08-16 10:30:00,19.97,19.98,19.93,19.97,606200.0,15.5661,15.5738,15.5349,15.5661,606200.0
2011-08-16 10:40:00,19.96,20.03,19.94,20.01,787600.0,15.5583,15.6128,15.5427,15.5972,787600.0
2011-08-16 10:50:00,20.01,20.04,19.99,20.01,437200.0,15.5972,15.6206,15.5816,15.5972,437200.0
2011-08-16 11:00:00,20.02,20.03,19.95,19.99,733500.0,15.605,15.6128,15.5505,15.5816,733500.0
2011-08-16 11:10:00,19.99,20.01,19.94,19.97,567800.0,15.5816,15.5972,15.5427,15.5661,567800.0
2011-08-16 11:20:00,19.98,20.0,19.96,19.98,259800.0,15.5738,15.5894,15.5583,15.5738,259800.0
2011-08-16 11:30:00,19.98,20.02,19.96,20.01,311100.0,15.5738,15.605,15.5583,15.5972,311100.0
2011-08-16 11:40:00,20.01,20.11,20.0,20.08,212900.0,15.5972,15.6752,15.5894,15.6518,212900.0
2011-08-16 11:50:00,20.07,20.09,20.03,20.06,254700.0,15.644,15.6596,15.6128,15.6362,254700.0
2011-08-16 12:00:00,20.05,20.12,20.03,20.12,307700.0,15.6284,15.683,15.6128,15.683,307700.0
2011-08-16 12:10:00,20.12,20.15,20.0,20.13,959900.0,15.683,15.7064,15.5894,15.6908,959900.0
2011-08-16 12:20:00,20.12,20.18,20.1,20.11,936300.0,15.683,15.7297,15.6674,15.6752,936300.0
2011-08-16 12:30:00,20.1,20.17,20.09,20.11,717800.0,15.6674,15.7219,15.6596,15.6752,717800.0
2011-08-16 12:40:00,20.11,20.11,19.93,19.95,476000.0,15.6752,15.6752,15.5349,15.5505,476000.0
2011-08-16 12:50:00,19.95,19.98,19.89,19.95,321900.0,15.5505,15.5738,15.5037,15.5505,321900.0
2011-08-16 13:00:00,19.95,20.0,19.93,20.0,746300.0,15.5505,15.5894,15.5349,15.5894,746300.0
2011-08-16 13:10:00,19.99,20.02,19.93,19.95,739900.0,15.5816,15.605,15.5349,15.5505,739900.0
2011-08-16 13:20:00,19.95,19.97,19.93,19.93,651900.0,15.5505,15.5661,15.5349,15.5349,651900.0
2011-08-16 13:30:00,19.93,19.96,19.93,19.94,478500.0,15.5349,15.5583,15.5349,15.5427,478500.0
2011-08-16 13:40:00,19.95,20.01,19.94,19.98,319700.0,15.5505,15.5972,15.5427,15.5738,319700.0
2011-08-16 13:50:00,19.99,20.07,19.98,20.02,454900.0,15.5816,15.644,15.5738,15.605,454900.0
2011-08-16 14:00:00,20.01,20.09,20.01,20.03,311300.0,15.5972,15.6596,15.5972,15.6128,311300.0
2011-08-16 14:10:00,20.04,20.04,19.99,20.01,363000.0,15.6206,15.6206,15.5816,15.5972,363000.0
2011-08-16 14:20:00,20.0,20.01,19.95,19.97,482900.0,15.5894,15.5972,15.5505,15.5661,482900.0
2011-08-16 14:30:00,19.96,19.98,19.95,19.97,705500.0,15.5583,15.5738,15.5505,15.5661,705500.0
2011-08-16 14:40:00,19.97,20.1,19.97,20.07,390800.0,15.5661,15.6674,15.5661,15.644,390800.0
2011-08-16 14:50:00,20.08,20.13,20.06,20.11,356400.0,15.6518,15.6908,15.6362,15.6752,356400.0
2011-08-16 15:00:00,20.11,20.14,20.1,20.11,523600.0,15.6752,15.6986,15.6674,15.6752,523600.0
2011-08-16 15:10:00,20.1,20.14,20.09,20.14,324300.0,15.6674,15.6986,15.6596,15.6986,324300.0
2011-08-16 15:20:00,20.13,20.17,20.09,20.17,516300.0,15.6908,15.7219,15.6596,15.7219,516300.0
2011-08-16 15:30:00,20.17,20.18,20.1,20.11,426100.0,15.7219,15.7297,15.6674,15.6752,426100.0
2011-08-16 15:40:00,20.1,20.15,20.08,20.15,774000.0,15.6674,15.7064,15.6518,15.7064,774000.0
2011-08-16 15:50:00,20.14,20.15,20.06,20.08,1877200.0,15.6986,15.7064,15.6362,15.6518,1877200.0
2011-08-17 09:30:00,20.2,20.22,20.13,20.14,468100.0,15.7453,15.7609,15.6908,15.6986,468100.0
2011-08-17 09:40:00,20.15,20.19,20.12,20.15,694000.0,15.7064,15.7375,15.683,15.7064,694000.0
2011-08-17 09:50:00,20.15,20.21,20.11,20.11,404300.0,15.7064,15.7531,15.6752,15.6752,404300.0
2011-08-17 10:00:00,20.11,20.13,20.04,20.12,427100.0,15.6752,15.6908,15.6206,15.683,427100.0
2011-08-17 10:10:00,20.11,20.18,20.11,20.17,315500.0,15.6752,15.7297,15.6752,15.7219,315500.0
2011-08-17 10:20:00,20.18,20.19,20.14,20.16,291900.0,15.7297,15.7375,15.6986,15.7142,291900.0
2011-08-17 10:30:00,20.15,20.16,20.11,20.13,306700.0,15.7064,15.7142,15.6752,15.6908,306700.0
2011-08-17 10:40:00,20.13,20.14,20.12,20.14,368100.0,15.6908,15.6986,15.683,15.6986,368100.0
2011-08-17 10:50:00,20.14,20.14,20.05,20.05,734900.0,15.6986,15.6986,15.6284,15.6284,734900.0
2011-08-17 11:00:00,20.05,20.06,20.0,20.03,606600.0,15.6284,15.6362,15.5894,15.6128,606600.0
2011-08-17 11:10:00,20.02,20.08,20.02,20.06,490600.0,15.605,15.6518,15.605,15.6362,490600.0
2011-08-17 11:20:00,20.05,20.09,20.05,20.08,428000.0,15.6284,15.6596,15.6284,15.6518,428000.0
2011-08-17 11:30:00,20.08,20.1,20.07,20.08,584000.0,15.6518,15.6674,15.644,15.6518,584000.0
2011-08-17 11:40:00,20.08,20.09,20.02,20.03,460100.0,15.6518,15.6596,15.605,15.6128,460100.0
2011-08-17 11:50:00,20.03,20.05,19.94,19.97,723700.0,15.6128,15.6284,15.5427,15.5661,723700.0
2011-08-17 12:00:00,19.97,19.97,19.85,19.86,815400.0,15.5661,15.5661,15.4725,15.4803,815400.0
2011-08-17 12:10:00,19.86,19.9,19.85,19.88,333200.0,15.4803,15.5115,15.4725,15.4959,333200.0
2011-08-17 12:20:00,19.87,19.9,19.87,19.89,344200.0,15.4881,15.5115,15.4881,15.5037,344200.0
2011-08-17 12:30:00,19.89,19.91,19.88,19.89,227300.0,15.5037,15.5193,15.4959,15.5037,227300.0
2011-08-17 12:40:00,19.89,19.91,19.88,19.9,266900.0,15.5037,15.5193,15.4959,15.5115,266900.0
2011-08-17 12:50:00,19.9,19.92,19.87,19.89,576500.0,15.5115,15.5271,15.4881,15.5037,576500.0
2011-08-17 13:00:00,19.89,19.89,19.83,19.85,483200.0,15.5037,15.5037,15.4569,15.4725,483200.0
2011-08-17 13:10:00,19.86,19.88,19.83,19.88,379700.0,15.4803,15.4959,15.4569,15.4959,379700.0
2011-08-17 13:20:00,19.88,19.94,19.85,19.89,1110200.0,15.4959,15.5427,15.4725,15.5037,1110200.0
2011-08-17 13:30:00,19.89,19.9,19.84,19.88,286000.0,15.5037,15.5115,15.4647,15.4959,286000.0
2011-08-17 13:40:00,19.87,19.92,19.86,19.88,476100.0,15.4881,15.5271,15.4803,15.4959,476100.0
2011-08-17 13:50:00,19.88,19.92,19.88,19.9,446700.0,15.4959,15.5271,15.4959,15.5115,446700.0
2011-08-17 14:00:00,19.9,19.94,19.9,19.91,166300.0,15.5115,15.5427,15.5115,15.5193,166300.0
2011-08-17 14:10:00,19.9,19.93,19.9,19.93,356700.0,15.5115,15.5349,15.5115,15.5349,356700.0
2011-08-17 14:20:00,19.92,19.94,19.89,19.91,408200.0,15.5271,15.5427,15.5037,15.5193,408200.0
2011-08-17 14:30:00,19.91,19.92,19.89,19.91,767600.0,15.5193,15.5271,15.5037,15.5193,767600.0
2011-08-17 14:40:00,19.91,19.91,19.85,19.89,280100.0,15.5193,15.5193,15.4725,15.5037,280100.0
2011-08-17 14:50:00,19.89,19.94,19.88,19.93,277500.0,15.5037,15.5427,15.4959,15.5349,277500.0
2011-08-17 15:00:00,19.93,19.97,19.91,19.97,497700.0,15.5349,15.5661,15.5193,15.5661,497700.0
2011-08-17 15:10:00,19.97,20.01,19.96,20.01,686500.0,15.5661,15.5972,15.5583,15.5972,686500.0
2011-08-17 15:20:00,20.01,20.02,19.99,19.99,299800.0,15.5972,15.605,15.5816,15.5816,299800.0
2011-08-17 15:30:00,20.0,20.02,19.99,20.02,441200.0,15.5894,15.605,15.5816,15.605,441200.0
2011-08-17 15:40:00,20.01,20.06,20.0,20.05,568100.0,15.5972,15.6362,15.5894,15.6284,568100.0
2011-08-17 15:50:00,20.06,20.1,20.05,20.09,1761100.0,15.6362,15.6674,15.6284,15.6596,1761100.0
2011-08-18 09:30:00,19.47,19.59,19.42,19.59,617200.0,15.1763,15.2699,15.1373,15.2699,617200.0
2011-08-18 09:40:00,19.59,19.72,19.57,19.64,628400.0,15.2699,15.3712,15.2543,15.3088,628400.0
2011-08-18 09:50:00,19.64,19.68,19.6,19.63,842300.0,15.3088,15.34,15.2777,15.301,842300.0
2011-08-18 10:00:00,19.63,19.63,19.27,19.3,1936200.0,15.301,15.301,15.0204,15.0438,1936200.0
2011-08-18 10:10:00,19.3,19.45,19.26,19.41,864600.0,15.0438,15.1607,15.0126,15.1296,864600.0
2011-08-18 10:20:00,19.41,19.56,19.39,19.53,687000.0,15.1296,15.2465,15.114,15.2231,687000.0
2011-08-18 10:30:00,19.53,19.54,19.44,19.5,504100.0,15.2231,15.2309,15.1529,15.1997,504100.0
2011-08-18 10:40:00,19.5,19.5,19.38,19.47,453500.0,15.1997,15.1997,15.1062,15.1763,453500.0
2011-08-18 10:50:00,19.47,19.6,19.47,19.57,418600.0,15.1763,15.2777,15.1763,15.2543,418600.0
2011-08-18 11:00:00,19.57,19.58,19.46,19.47,1331400.0,15.2543,15.2621,15.1685,15.1763,1331400.0
2011-08-18 11:10:00,19.47,19.55,19.46,19.5,617500.0,15.1763,15.2387,15.1685,15.1997,617500.0
2011-08-18 11:20:00,19.51,19.56,19.49,19.5,298600.0,15.2075,15.2465,15.1919,15.1997,298600.0
2011-08-18 11:30:00,19.5,19.62,19.48,19.59,493000.0,15.1997,15.2932,15.1841,15.2699,493000.0
2011-08-18 11:40:00,19.59,19.62,19.54,19.6,316700.0,15.2699,15.2932,15.2309,15.2777,316700.0
2011-08-18 11:50:00,19.61,19.63,19.58,19.62,235500.0,15.2854,15.301,15.2621,15.2932,235500.0
2011-08-18 12:00:00,19.62,19.64,19.57,19.63,685900.0,15.2932,15.3088,15.2543,15.301,685900.0
2011-08-18 12:10:00,19.63,19.72,19.6,19.71,410100.0,15.301,15.3712,15.2777,15.3634,410100.0
2011-08-18 12:20:00,19.72,19.73,19.69,19.73,376600.0,15.3712,15.379,15.3478,15.379,376600.0
2011-08-18 12:30:00,19.72,19.73,19.67,19.68,500000.0,15.3712,15.379,15.3322,15.34,500000.0
2011-08-18 12:40:00,19.67,19.69,19.64,19.65,347800.0,15.3322,15.3478,15.3088,15.3166,347800.0
2011-08-18 12:50:00,19.65,19.66,19.64,19.66,175700.0,15.3166,15.3244,15.3088,15.3244,175700.0
2011-08-18 13:00:00,19.65,19.68,19.63,19.64,642800.0,15.3166,15.34,15.301,15.3088,642800.0
2011-08-18 13:10:00,19.65,19.65,19.6,19.62,638400.0,15.3166,15.3166,15.2777,15.2932,638400.0
2011-08-18 13:20:00,19.63,19.63,19.6,19.6,148300.0,15.301,15.301,15.2777,15.2777,148300.0
2011-08-18 13:30:00,19.6,19.61,19.51,19.52,469600.0,15.2777,15.2854,15.2075,15.2153,469600.0
2011-08-18 13:40:00,19.52,19.55,19.51,19.55,299700.0,15.2153,15.2387,15.2075,15.2387,299700.0
2011-08-18 13:50:00,19.54,19.55,19.52,19.54,586300.0,15.2309,15.2387,15.2153,15.2309,586300.0
2011-08-18 14:00:00,19.54,19.64,19.53,19.55,575800.0,15.2309,15.3088,15.2231,15.2387,575800.0
2011-08-18 14:10:00,19.55,19.58,19.48,19.58,420000.0,15.2387,15.2621,15.1841,15.2621,420000.0
2011-08-18 14:20:00,19.58,19.65,19.58,19.59,251600.0,15.2621,15.3166,15.2621,15.2699,251600.0
2011-08-18 14:30:00,19.59,19.64,19.56,19.6,546600.0,15.2699,15.3088,15.2465,15.2777,546600.0
2011-08-18 14:40:00,19.6,19.6,19.48,19.5,359300.0,15.2777,15.2777,15.1841,15.1997,359300.0
2011-08-18 14:50:00,19.51,19.51,19.45,19.49,656200.0,15.2075,15.2075,15.1607,15.1919,656200.0
2011-08-18 15:00:00,19.49,19.49,19.42,19.45,816600.0,15.1919,15.1919,15.1373,15.1607,816600.0
2011-08-18 15:10:00,19.45,19.5,19.43,19.44,606200.0,15.1607,15.1997,15.1451,15.1529,606200.0
2011-08-18 15:20:00,19.44,19.44,19.38,19.43,1845000.0,15.1529,15.1529,15.1062,15.1451,1845000.0
2011-08-18 15:30:00,19.43,19.48,19.42,19.48,898000.0,15.1451,15.1841,15.1373,15.1841,898000.0
2011-08-18 15:40:00,19.47,19.51,19.42,19.51,1540600.0,15.1763,15.2075,15.1373,15.2075,1540600.0
2011-08-18 15:50:00,19.5,19.64,19.5,19.6,1850600.0,15.1997,15.3088,15.1997,15.2777,1850600.0
2011-08-19 09:30:00,19.3,19.58,19.26,19.56,1389800.0,15.0438,15.2621,15.0126,15.2465,1389800.0
2011-08-19 09:40:00,19.57,19.58,19.42,19.48,439300.0,15.2543,15.2621,15.1373,15.1841,439300.0
2011-08-19 09:50:00,19.48,19.67,19.47,19.65,331200.0,15.1841,15.3322,15.1763,15.3166,331200.0
2011-08-19 10:00:00,19.65,19.74,19.6,19.68,528300.0,15.3166,15.3868,15.2777,15.34,528300.0
2011-08-19 10:10:00,19.68,19.79,19.66,19.77,609800.0,15.34,15.4257,15.3244,15.4102,609800.0
2011-08-19 10:20:00,19.76,19.96,19.75,19.94,660900.0,15.4024,15.5583,15.3946,15.5427,660900.0
2011-08-19 10:30:00,19.93,19.96,19.75,19.77,444300.0,15.5349,15.5583,15.3946,15.4102,444300.0
2011-08-19 10:40:00,19.77,19.83,19.75,19.8,709300.0,15.4102,15.4569,15.3946,15.4335,709300.0
2011-08-19 10:50:00,19.81,19.85,19.77,19.77,250200.0,15.4413,15.4725,15.4102,15.4102,250200.0
2011-08-19 11:00:00,19.77,19.79,19.69,19.7,575400.0,15.4102,15.4257,15.3478,15.3556,575400.0
2011-08-19 11:10:00,19.69,19.71,19.62,19.63,433300.0,15.3478,15.3634,15.2932,15.301,433300.0
2011-08-19 11:20:00,19.62,19.68,19.62,19.63,254200.0,15.2932,15.34,15.2932,15.301,254200.0
2011-08-19 11:30:00,19.63,19.67,19.6,19.65,408700.0,15.301,15.3322,15.2777,15.3166,408700.0
2011-08-19 11:40:00,19.64,19.76,19.64,19.66,378500.0,15.3088,15.4024,15.3088,15.3244,378500.0
2011-08-19 11:50:00,19.66,19.76,19.65,19.73,211400.0,15.3244,15.4024,15.3166,15.379,211400.0
2011-08-19 12:00:00,19.73,19.74,19.66,19.66,164100.0,15.379,15.3868,15.3244,15.3244,164100.0
2011-08-19 12:10:00,19.66,19.67,19.63,19.65,100000.0,15.3244,15.3322,15.301,15.3166,100000.0
2011-08-19 12:20:00,19.64,19.65,19.59,19.63,126500.0,15.3088,15.3166,15.2699,15.301,126500.0
2011-08-19 12:30:00,19.63,19.66,19.6,19.6,171000.0,15.301,15.3244,15.2777,15.2777,171000.0
2011-08-19 12:40:00,19.61,19.68,19.6,19.67,135800.0,15.2854,15.34,15.2777,15.3322,135800.0
2011-08-19 12:50:00,19.67,19.67,19.64,19.64,177200.0,15.3322,15.3322,15.3088,15.3088,177200.0
2011-08-19 13:00:00,19.64,19.68,19.62,19.68,290800.0,15.3088,15.34,15.2932,15.34,290800.0
2011-08-19 13:10:00,19.67,19.71,19.67,19.71,176400.0,15.3322,15.3634,15.3322,15.3634,176400.0
2011-08-19 13:20:00,19.7,19.71,19.68,19.7,128000.0,15.3556,15.3634,15.34,15.3556,128000.0
2011-08-19 13:30:00,19.69,19.7,19.65,19.65,498700.0,15.3478,15.3556,15.3166,15.3166,498700.0
2011-08-19 13:40:00,19.65,19.67,19.62,19.66,403900.0,15.3166,15.3322,15.2932,15.3244,403900.0
2011-08-19 13:50:00,19.66,19.7,19.63,19.67,355100.0,15.3244,15.3556,15.301,15.3322,355100.0
2011-08-19 14:00:00,19.68,19.7,19.56,19.61,317800.0,15.34,15.3556,15.2465,15.2854,317800.0
2011-08-19 14:10:00,19.6,19.61,19.5,19.51,421500.0,15.2777,15.2854,15.1997,15.2075,421500.0
2011-08-19 14:20:00,19.51,19.52,19.44,19.46,301800.0,15.2075,15.2153,15.1529,15.1685,301800.0
2011-08-19 14:30:00,19.47,19.51,19.43,19.51,427100.0,15.1763,15.2075,15.1451,15.2075,427100.0
2011-08-19 14:40:00,19.51,19.57,19.48,19.49,305200.0,15.2075,15.2543,15.1841,15.1919,305200.0
2011-08-19 14:50:00,19.5,19.51,19.43,19.48,436500.0,15.1997,15.2075,15.1451,15.1841,436500.0
2011-08-19 15:00:00,19.48,19.5,19.4,19.43,325800.0,15.1841,15.1997,15.1218,15.1451,325800.0
2011-08-19 15:10:00,19.43,19.46,19.36,19.39,776900.0,15.1451,15.1685,15.0906,15.114,776900.0
2011-08-19 15:20:00,19.4,19.49,19.39,19.45,491700.0,15.1218,15.1919,15.114,15.1607,491700.0
2011-08-19 15:30:00,19.46,19.46,19.34,19.39,556700.0,15.1685,15.1685,15.075,15.114,556700.0
2011-08-19 15:40:00,19.39,19.41,19.35,19.39,729900.0,15.114,15.1296,15.0828,15.114,729900.0
2011-08-19 15:50:00,19.39,19.44,19.28,19.33,1343700.0,15.114,15.1529,15.0282,15.0672,1343700.0
2011-08-22 09:30:00,19.95,19.95,19.68,19.78,642200.0,15.5505,15.5505,15.34,15.418,642200.0
2011-08-22 09:40:00,19.79,19.92,19.73,19.91,350800.0,15.4257,15.5271,15.379,15.5193,350800.0
2011-08-22 09:50:00,19.92,19.92,19.81,19.86,226500.0,15.5271,15.5271,15.4413,15.4803,226500.0
2011-08-22 10:00:00,19.86,19.91,19.77,19.78,279500.0,15.4803,15.5193,15.4102,15.418,279500.0
2011-08-22 10:10:00,19.77,19.91,19.73,19.9,303800.0,15.4102,15.5193,15.379,15.5115,303800.0
2011-08-22 10:20:00,19.9,19.94,19.86,19.87,293700.0,15.5115,15.5427,15.4803,15.4881,293700.0
2011-08-22 10:30:00,19.87,19.93,19.78,19.82,195200.0,15.4881,15.5349,15.418,15.4491,195200.0
2011-08-22 10:40:00,19.81,19.84,19.75,19.79,200800.0,15.4413,15.4647,15.3946,15.4257,200800.0
2011-08-22 10:50:00,19.79,19.83,19.61,19.63,233700.0,15.4257,15.4569,15.2854,15.301,233700.0
2011-08-22 11:00:00,19.63,19.68,19.57,19.6,450200.0,15.301,15.34,15.2543,15.2777,450200.0
2011-08-22 11:10:00,19.6,19.61,19.52,19.53,315500.0,15.2777,15.2854,15.2153,15.2231,315500.0
2011-08-22 11:20:00,19.54,19.54,19.47,19.54,291400.0,15.2309,15.2309,15.1763,15.2309,291400.0
2011-08-22 11:30:00,19.54,19.57,19.47,19.54,364900.0,15.2309,15.2543,15.1763,15.2309,364900.0
2011-08-22 11:40:00,19.54,19.59,19.5,19.57,466100.0,15.2309,15.2699,15.1997,15.2543,466100.0
2011-08-22 11:50:00,19.58,19.58,19.48,19.51,261300.0,15.2621,15.2621,15.1841,15.2075,261300.0
2011-08-22 12:00:00,19.52,19.57,19.5,19.57,219200.0,15.2153,15.2543,15.1997,15.2543,219200.0
2011-08-22 12:10:00,19.56,19.6,19.54,19.59,215100.0,15.2465,15.2777,15.2309,15.2699,215100.0
2011-08-22 12:20:00,19.59,19.63,19.53,19.54,264100.0,15.2699,15.301,15.2231,15.2309,264100.0
2011-08-22 12:30:00,19.55,19.6,19.53,19.58,263300.0,15.2387,15.2777,15.2231,15.2621,263300.0
2011-08-22 12:40:00,19.58,19.71,19.55,19.69,361700.0,15.2621,15.3634,15.2387,15.3478,361700.0
2011-08-22 12:50:00,19.69,19.77,19.62,19.77,535100.0,15.3478,15.4102,15.2932,15.4102,535100.0
2011-08-22 13:00:00,19.76,19.8,19.75,19.77,287600.0,15.4024,15.4335,15.3946,15.4102,287600.0
2011-08-22 13:10:00,19.77,19.78,19.73,19.77,250800.0,15.4102,15.418,15.379,15.4102,250800.0
2011-08-22 13:20:00,19.78,19.81,19.72,19.73,250800.0,15.418,15.4413,15.3712,15.379,250800.0
2011-08-22 13:30:00,19.73,19.77,19.65,19.69,328300.0,15.379,15.4102,15.3166,15.3478,328300.0
2011-08-22 13:40:00,19.69,19.71,19.61,19.63,265600.0,15.3478,15.3634,15.2854,15.301,265600.0
2011-08-22 13:50:00,19.63,19.67,19.59,19.65,436700.0,15.301,15.3322,15.2699,15.3166,436700.0
2011-08-22 14:00:00,19.65,19.71,19.63,19.68,230400.0,15.3166,15.3634,15.301,15.34,230400.0
2011-08-22 14:10:00,19.68,19.76,19.64,19.65,318900.0,15.34,15.4024,15.3088,15.3166,318900.0
2011-08-22 14:20:00,19.66,19.72,19.65,19.67,171000.0,15.3244,15.3712,15.3166,15.3322,171000.0
2011-08-22 14:30:00,19.67,19.67,19.59,19.6,219000.0,15.3322,15.3322,15.2699,15.2777,219000.0
2011-08-22 14:40:00,19.6,19.63,19.58,19.59,224700.0,15.2777,15.301,15.2621,15.2699,224700.0
2011-08-22 14:50:00,19.59,19.6,19.53,19.53,232400.0,15.2699,15.2777,15.2231,15.2231,232400.0
2011-08-22 15:00:00,19.54,19.61,19.53,19.57,265800.0,15.2309,15.2854,15.2231,15.2543,265800.0
2011-08-22 15:10:00,19.57,19.61,19.57,19.59,667300.0,15.2543,15.2854,15.2543,15.2699,667300.0
2011-08-22 15:20:00,19.58,19.66,19.58,19.64,330000.0,15.2621,15.3244,15.2621,15.3088,330000.0
2011-08-22 15:30:00,19.64,19.67,19.59,19.59,454700.0,15.3088,15.3322,15.2699,15.2699,454700.0
2011-08-22 15:40:00,19.6,19.65,19.55,19.57,588900.0,15.2777,15.3166,15.2387,15.2543,588900.0
2011-08-22 15:50:00,19.57,19.59,19.51,19.53,775000.0,15.2543,15.2699,15.2075,15.2231,775000.0
2011-08-23 09:30:00,19.59,19.67,19.53,19.53,439200.0,15.2699,15.3322,15.2231,15.2231,439200.0
2011-08-23 09:40:00,19.53,19.63,19.49,19.6,483700.0,15.2231,15.301,15.1919,15.2777,483700.0
2011-08-23 09:50:00,19.6,19.66,19.53,19.58,283500.0,15.2777,15.3244,15.2231,15.2621,283500.0
2011-08-23 10:00:00,19.57,19.84,19.56,19.83,553400.0,15.2543,15.4647,15.2465,15.4569,553400.0
2011-08-23 10:10:00,19.83,19.9,19.81,19.86,458400.0,15.4569,15.5115,15.4413,15.4803,458400.0
2011-08-23 10:20:00,19.85,19.92,19.84,19.86,426000.0,15.4725,15.5271,15.4647,15.4803,426000.0
2011-08-23 10:30:00,19.86,19.87,19.77,19.82,313300.0,15.4803,15.4881,15.4102,15.4491,313300.0
2011-08-23 10:40:00,19.83,19.88,19.82,19.85,301700.0,15.4569,15.4959,15.4491,15.4725,301700.0
2011-08-23 10:50:00,19.85,19.88,19.77,19.78,245600.0,15.4725,15.4959,15.4102,15.418,245600.0
2011-08-23 11:00:00,19.78,19.83,19.75,19.8,187900.0,15.418,15.4569,15.3946,15.4335,187900.0
2011-08-23 11:10:00,19.8,19.85,19.78,19.8,228200.0,15.4335,15.4725,15.418,15.4335,228200.0
2011-08-23 11:20:00,19.8,19.85,19.77,19.85,267500.0,15.4335,15.4725,15.4102,15.4725,267500.0
2011-08-23 11:30:00,19.86,19.92,19.85,19.9,175200.0,15.4803,15.5271,15.4725,15.5115,175200.0
2011-08-23 11:40:00,19.91,19.98,19.9,19.96,209600.0,15.5193,15.5738,15.5115,15.5583,209600.0
2011-08-23 11:50:00,19.96,20.0,19.96,19.99,235000.0,15.5583,15.5894,15.5583,15.5816,235000.0
2011-08-23 12:00:00,19.99,20.0,19.97,19.99,162300.0,15.5816,15.5894,15.5661,15.5816,162300.0
2011-08-23 12:10:00,19.99,20.0,19.96,19.96,138800.0,15.5816,15.5894,15.5583,15.5583,138800.0
2011-08-23 12:20:00,19.97,19.99,19.96,19.98,142400.0,15.5661,15.5816,15.5583,15.5738,142400.0
2011-08-23 12:30:00,19.98,19.99,19.96,19.98,163900.0,15.5738,15.5816,15.5583,15.5738,163900.0
2011-08-23 12:40:00,19.98,20.02,19.96,19.96,345600.0,15.5738,15.605,15.5583,15.5583,345600.0
2011-08-23 12:50:00,19.96,20.05,19.96,20.03,202000.0,15.5583,15.6284,15.5583,15.6128,202000.0
2011-08-23 13:00:00,20.02,20.06,19.99,20.0,243000.0,15.605,15.6362,15.5816,15.5894,243000.0
2011-08-23 13:10:00,20.0,20.0,19.95,19.97,160100.0,15.5894,15.5894,15.5505,15.5661,160100.0
2011-08-23 13:20:00,19.97,19.99,19.93,19.94,164600.0,15.5661,15.5816,15.5349,15.5427,164600.0
2011-08-23 13:30:00,19.95,19.97,19.88,19.91,524000.0,15.5505,15.5661,15.4959,15.5193,524000.0
2011-08-23 13:40:00,19.91,19.94,19.88,19.94,237000.0,15.5193,15.5427,15.4959,15.5427,237000.0
2011-08-23 13:50:00,19.93,19.94,19.8,19.87,481100.0,15.5349,15.5427,15.4335,15.4881,481100.0
2011-08-23 14:00:00,19.87,19.88,19.78,19.87,340500.0,15.4881,15.4959,15.418,15.4881,340500.0
2011-08-23 14:10:00,19.87,19.89,19.81,19.86,201600.0,15.4881,15.5037,15.4413,15.4803,201600.0
2011-08-23 14:20:00,19.87,19.92,19.8,19.9,294900.0,15.4881,15.5271,15.4335,15.5115,294900.0
2011-08-23 14:30:00,19.89,19.93,19.86,19.9,580600.0,15.5037,15.5349,15.4803,15.5115,580600.0
2011-08-23 14:40:00,19.89,19.95,19.87,19.95,289900.0,15.5037,15.5505,15.4881,15.5505,289900.0
2011-08-23 14:50:00,19.96,19.98,19.91,19.94,246900.0,15.5583,15.5738,15.5193,15.5427,246900.0
2011-08-23 15:00:00,19.94,20.05,19.94,20.04,378900.0,15.5427,15.6284,15.5427,15.6206,378900.0
2011-08-23 15:10:00,20.05,20.08,20.01,20.02,364000.0,15.6284,15.6518,15.5972,15.605,364000.0
2011-08-23 15:20:00,20.02,20.06,19.99,20.0,424800.0,15.605,15.6362,15.5816,15.5894,424800.0
2011-08-23 15:30:00,19.99,20.05,19.96,20.04,411200.0,15.5816,15.6284,15.5583,15.6206,411200.0
2011-08-23 15:40:00,20.04,20.08,20.01,20.03,532700.0,15.6206,15.6518,15.5972,15.6128,532700.0
2011-08-23 15:50:00,20.04,20.11,20.02,20.11,926100.0,15.6206,15.6752,15.605,15.6752,926100.0
2011-08-24 09:30:00,20.1,20.1,19.87,19.89,457600.0,15.6674,15.6674,15.4881,15.5037,457600.0
2011-08-24 09:40:00,19.89,20.02,19.86,19.99,452800.0,15.5037,15.605,15.4803,15.5816,452800.0
2011-08-24 09:50:00,19.99,20.15,19.98,20.11,528300.0,15.5816,15.7064,15.5738,15.6752,528300.0
2011-08-24 10:00:00,20.12,20.21,20.06,20.19,308700.0,15.683,15.7531,15.6362,15.7375,308700.0
2011-08-24 10:10:00,20.19,20.22,20.14,20.19,670200.0,15.7375,15.7609,15.6986,15.7375,670200.0
2011-08-24 10:20:00,20.19,20.21,20.1,20.16,391300.0,15.7375,15.7531,15.6674,15.7142,391300.0
2011-08-24 10:30:00,20.17,20.2,20.07,20.13,404700.0,15.7219,15.7453,15.644,15.6908,404700.0
2011-08-24 10:40:00,20.13,20.16,20.01,20.01,257200.0,15.6908,15.7142,15.5972,15.5972,257200.0
2011-08-24 10:50:00,20.02,20.07,20.0,20.04,201900.0,15.605,15.644,15.5894,15.6206,201900.0
2011-08-24 11:00:00,20.04,20.16,20.0,20.15,505700.0,15.6206,15.7142,15.5894,15.7064,505700.0
2011-08-24 11:10:00,20.14,20.18,20.05,20.09,416700.0,15.6986,15.7297,15.6284,15.6596,416700.0
2011-08-24 11:20:00,20.08,20.15,20.05,20.12,315900.0,15.6518,15.7064,15.6284,15.683,315900.0
2011-08-24 11:30:00,20.12,20.23,20.07,20.21,402100.0,15.683,15.7687,15.644,15.7531,402100.0
2011-08-24 11:40:00,20.21,20.22,20.1,20.19,215500.0,15.7531,15.7609,15.6674,15.7375,215500.0
2011-08-24 11:50:00,20.19,20.25,20.17,20.18,252700.0,15.7375,15.7843,15.7219,15.7297,252700.0
2011-08-24 12:00:00,20.19,20.19,20.08,20.09,165900.0,15.7375,15.7375,15.6518,15.6596,165900.0
2011-08-24 12:10:00,20.1,20.16,20.09,20.12,187900.0,15.6674,15.7142,15.6596,15.683,187900.0
2011-08-24 12:20:00,20.12,20.18,20.11,20.15,107300.0,15.683,15.7297,15.6752,15.7064,107300.0
2011-08-24 12:30:00,20.16,20.2,20.16,20.18,108700.0,15.7142,15.7453,15.7142,15.7297,108700.0
2011-08-24 12:40:00,20.18,20.22,20.15,20.19,234700.0,15.7297,15.7609,15.7064,15.7375,234700.0
2011-08-24 12:50:00,20.19,20.29,20.19,20.28,248400.0,15.7375,15.8155,15.7375,15.8077,248400.0
2011-08-24 13:00:00,20.28,20.32,20.25,20.28,512000.0,15.8077,15.8389,15.7843,15.8077,512000.0
2011-08-24 13:10:00,20.27,20.33,20.26,20.3,325600.0,15.7999,15.8467,15.7921,15.8233,325600.0
2011-08-24 13:20:00,20.3,20.38,20.3,20.33,382100.0,15.8233,15.8856,15.8233,15.8467,382100.0
2011-08-24 13:30:00,20.34,20.34,20.28,20.3,254600.0,15.8545,15.8545,15.8077,15.8233,254600.0
2011-08-24 13:40:00,20.3,20.3,20.23,20.28,237900.0,15.8233,15.8233,15.7687,15.8077,237900.0
2011-08-24 13:50:00,20.29,20.3,20.26,20.29,415800.0,15.8155,15.8233,15.7921,15.8155,415800.0
2011-08-24 14:00:00,20.29,20.29,20.21,20.26,401200.0,15.8155,15.8155,15.7531,15.7921,401200.0
2011-08-24 14:10:00,20.26,20.3,20.23,20.24,156500.0,15.7921,15.8233,15.7687,15.7765,156500.0
2011-08-24 14:20:00,20.24,20.24,20.19,20.22,237400.0,15.7765,15.7765,15.7375,15.7609,237400.0
2011-08-24 14:30:00,20.23,20.26,20.2,20.22,364100.0,15.7687,15.7921,15.7453,15.7609,364100.0
2011-08-24 14:40:00,20.23,20.26,20.21,20.23,257100.0,15.7687,15.7921,15.7531,15.7687,257100.0
2011-08-24 14:50:00,20.22,20.23,20.19,20.22,541900.0,15.7609,15.7687,15.7375,15.7609,541900.0
2011-08-24 15:00:00,20.22,20.25,20.2,20.21,307500.0,15.7609,15.7843,15.7453,15.7531,307500.0
2011-08-24 15:10:00,20.2,20.29,20.2,20.26,357000.0,15.7453,15.8155,15.7453,15.7921,357000.0
2011-08-24 15:20:00,20.26,20.3,20.24,20.29,264600.0,15.7921,15.8233,15.7765,15.8155,264600.0
2011-08-24 15:30:00,20.29,20.35,20.29,20.34,463400.0,15.8155,15.8623,15.8155,15.8545,463400.0
2011-08-24 15:40:00,20.34,20.36,20.29,20.32,1090200.0,15.8545,15.87,15.8155,15.8389,1090200.0
2011-08-24 15:50:00,20.32,20.38,20.31,20.36,955000.0,15.8389,15.8856,15.8311,15.87,955000.0
2011-08-25 09:30:00,20.44,20.6,20.34,20.39,539200.0,15.9324,16.0571,15.8545,15.8934,539200.0
2011-08-25 09:40:00,20.38,20.5,20.28,20.38,577400.0,15.8856,15.9792,15.8077,15.8856,577400.0
2011-08-25 09:50:00,20.38,20.43,20.2,20.27,666200.0,15.8856,15.9246,15.7453,15.7999,666200.0
2011-08-25 10:00:00,20.27,20.32,20.14,20.32,357400.0,15.7999,15.8389,15.6986,15.8389,357400.0
2011-08-25 10:10:00,20.32,20.33,20.23,20.25,412000.0,15.8389,15.8467,15.7687,15.7843,412000.0
2011-08-25 10:20:00,20.25,20.25,20.1,20.18,371300.0,15.7843,15.7843,15.6674,15.7297,371300.0
2011-08-25 10:30:00,20.18,20.23,20.08,20.1,336600.0,15.7297,15.7687,15.6518,15.6674,336600.0
2011-08-25 10:40:00,20.11,20.16,19.98,20.0,333700.0,15.6752,15.7142,15.5738,15.5894,333700.0
2011-08-25 10:50:00,19.99,20.1,19.98,20.07,338600.0,15.5816,15.6674,15.5738,15.644,338600.0
2011-08-25 11:00:00,20.07,20.14,20.04,20.05,342300.0,15.644,15.6986,15.6206,15.6284,342300.0
2011-08-25 11:10:00,20.05,20.21,20.03,20.19,277700.0,15.6284,15.7531,15.6128,15.7375,277700.0
2011-08-25 11:20:00,20.19,20.27,20.19,20.2,177400.0,15.7375,15.7999,15.7375,15.7453,177400.0
2011-08-25 11:30:00,20.2,20.25,20.12,20.14,155100.0,15.7453,15.7843,15.683,15.6986,155100.0
2011-08-25 11:40:00,20.15,20.16,20.07,20.1,164500.0,15.7064,15.7142,15.644,15.6674,164500.0
2011-08-25 11:50:00,20.1,20.21,20.09,20.18,224600.0,15.6674,15.7531,15.6596,15.7297,224600.0
2011-08-25 12:00:00,20.18,20.21,20.13,20.13,167400.0,15.7297,15.7531,15.6908,15.6908,167400.0
2011-08-25 12:10:00,20.13,20.16,20.07,20.07,149500.0,15.6908,15.7142,15.644,15.644,149500.0
2011-08-25 12:20:00,20.08,20.11,20.04,20.11,99700.0,15.6518,15.6752,15.6206,15.6752,99700.0
2011-08-25 12:30:00,20.1,20.1,20.01,20.07,169700.0,15.6674,15.6674,15.5972,15.644,169700.0
2011-08-25 12:40:00,20.07,20.09,19.98,20.03,157200.0,15.644,15.6596,15.5738,15.6128,157200.0
2011-08-25 12:50:00,20.02,20.05,19.97,20.05,183900.0,15.605,15.6284,15.5661,15.6284,183900.0
2011-08-25 13:00:00,20.05,20.14,20.05,20.06,229300.0,15.6284,15.6986,15.6284,15.6362,229300.0
2011-08-25 13:10:00,20.06,20.11,20.05,20.09,244200.0,15.6362,15.6752,15.6284,15.6596,244200.0
2011-08-25 13:20:00,20.1,20.17,20.09,20.16,132900.0,15.6674,15.7219,15.6596,15.7142,132900.0
2011-08-25 13:30:00,20.17,20.22,20.13,20.22,230600.0,15.7219,15.7609,15.6908,15.7609,230600.0
2011-08-25 13:40:00,20.21,20.22,20.1,20.11,164300.0,15.7531,15.7609,15.6674,15.6752,164300.0
2011-08-25 13:50:00,20.11,20.14,20.09,20.13,170700.0,15.6752,15.6986,15.6596,15.6908,170700.0
2011-08-25 14:00:00,20.13,20.14,20.06,20.09,191900.0,15.6908,15.6986,15.6362,15.6596,191900.0
2011-08-25 14:10:00,20.09,20.15,20.07,20.14,211200.0,15.6596,15.7064,15.644,15.6986,211200.0
2011-08-25 14:20:00,20.14,20.14,20.05,20.09,249700.0,15.6986,15.6986,15.6284,15.6596,249700.0
2011-08-25 14:30:00,20.1,20.21,20.08,20.2,451800.0,15.6674,15.7531,15.6518,15.7453,451800.0
2011-08-25 14:40:00,20.19,20.26,20.19,20.2,538900.0,15.7375,15.7921,15.7375,15.7453,538900.0
2011-08-25 14:50:00,20.21,20.22,20.12,20.12,189100.0,15.7531,15.7609,15.683,15.683,189100.0
2011-08-25 15:00:00,20.12,20.21,20.09,20.19,328800.0,15.683,15.7531,15.6596,15.7375,328800.0
2011-08-25 15:10:00,20.2,20.27,20.16,20.27,299300.0,15.7453,15.7999,15.7142,15.7999,299300.0
2011-08-25 15:20:00,20.27,20.34,20.23,20.23,633300.0,15.7999,15.8545,15.7687,15.7687,633300.0
2011-08-25 15:30:00,20.22,20.24,20.11,20.14,289500.0,15.7609,15.7765,15.6752,15.6986,289500.0
2011-08-25 15:40:00,20.14,20.14,20.03,20.12,617300.0,15.6986,15.6986,15.6128,15.683,617300.0
2011-08-25 15:50:00,20.13,20.14,20.06,20.11,786700.0,15.6908,15.6986,15.6362,15.6752,786700.0
2011-08-26 09:30:00,20.15,20.34,20.1,20.23,716300.0,15.7064,15.8545,15.6674,15.7687,716300.0
2011-08-26 09:40:00,20.23,20.24,20.0,20.12,1027000.0,15.7687,15.7765,15.5894,15.683,1027000.0
2011-08-26 09:50:00,20.12,20.15,20.07,20.11,1224300.0,15.683,15.7064,15.644,15.6752,1224300.0
2011-08-26 10:00:00,20.12,20.12,19.89,20.05,1154800.0,15.683,15.683,15.5037,15.6284,1154800.0
2011-08-26 10:10:00,20.04,20.1,19.96,20.01,552600.0,15.6206,15.6674,15.5583,15.5972,552600.0
2011-08-26 10:20:00,20.01,20.18,20.0,20.04,746000.0,15.5972,15.7297,15.5894,15.6206,746000.0
2011-08-26 10:30:00,20.04,20.08,19.96,19.97,523000.0,15.6206,15.6518,15.5583,15.5661,523000.0
2011-08-26 10:40:00,19.98,20.19,19.96,20.13,550400.0,15.5738,15.7375,15.5583,15.6908,550400.0
2011-08-26 10:50:00,20.13,20.17,20.05,20.06,394800.0,15.6908,15.7219,15.6284,15.6362,394800.0
2011-08-26 11:00:00,20.07,20.16,20.03,20.13,390000.0,15.644,15.7142,15.6128,15.6908,390000.0
2011-08-26 11:10:00,20.14,20.31,20.13,20.22,508200.0,15.6986,15.8311,15.6908,15.7609,508200.0
2011-08-26 11:20:00,20.23,20.25,20.17,20.2,528100.0,15.7687,15.7843,15.7219,15.7453,528100.0
2011-08-26 11:30:00,20.19,20.27,20.17,20.2,465900.0,15.7375,15.7999,15.7219,15.7453,465900.0
2011-08-26 11:40:00,20.21,20.24,20.17,20.19,307500.0,15.7531,15.7765,15.7219,15.7375,307500.0
2011-08-26 11:50:00,20.19,20.23,20.17,20.19,204400.0,15.7375,15.7687,15.7219,15.7375,204400.0
2011-08-26 12:00:00,20.2,20.3,20.2,20.3,453100.0,15.7453,15.8233,15.7453,15.8233,453100.0
2011-08-26 12:10:00,20.3,20.35,20.27,20.28,316500.0,15.8233,15.8623,15.7999,15.8077,316500.0
2011-08-26 12:20:00,20.28,20.31,20.26,20.3,259000.0,15.8077,15.8311,15.7921,15.8233,259000.0
2011-08-26 12:30:00,20.31,20.31,20.24,20.3,326000.0,15.8311,15.8311,15.7765,15.8233,326000.0
2011-08-26 12:40:00,20.29,20.32,20.25,20.25,321700.0,15.8155,15.8389,15.7843,15.7843,321700.0
2011-08-26 12:50:00,20.26,20.31,20.25,20.28,252200.0,15.7921,15.8311,15.7843,15.8077,252200.0
2011-08-26 13:00:00,20.29,20.33,20.23,20.31,379700.0,15.8155,15.8467,15.7687,15.8311,379700.0
2011-08-26 13:10:00,20.3,20.35,20.29,20.29,358100.0,15.8233,15.8623,15.8155,15.8155,358100.0
2011-08-26 13:20:00,20.28,20.34,20.27,20.33,120400.0,15.8077,15.8545,15.7999,15.8467,120400.0
2011-08-26 13:30:00,20.33,20.34,20.27,20.29,418800.0,15.8467,15.8545,15.7999,15.8155,418800.0
2011-08-26 13:40:00,20.29,20.35,20.28,20.29,256200.0,15.8155,15.8623,15.8077,15.8155,256200.0
2011-08-26 13:50:00,20.29,20.35,20.27,20.35,279800.0,15.8155,15.8623,15.7999,15.8623,279800.0
2011-08-26 14:00:00,20.34,20.37,20.25,20.27,740600.0,15.8545,15.8778,15.7843,15.7999,740600.0
2011-08-26 14:10:00,20.28,20.3,20.25,20.29,372600.0,15.8077,15.8233,15.7843,15.8155,372600.0
2011-08-26 14:20:00,20.29,20.3,20.19,20.23,308200.0,15.8155,15.8233,15.7375,15.7687,308200.0
2011-08-26 14:30:00,20.22,20.3,20.19,20.22,347100.0,15.7609,15.8233,15.7375,15.7609,347100.0
2011-08-26 14:40:00,20.21,20.32,20.21,20.3,416700.0,15.7531,15.8389,15.7531,15.8233,416700.0
2011-08-26 14:50:00,20.3,20.33,20.26,20.28,272800.0,15.8233,15.8467,15.7921,15.8077,272800.0
2011-08-26 15:00:00,20.29,20.29,20.2,20.2,508700.0,15.8155,15.8155,15.7453,15.7453,508700.0
2011-08-26 15:10:00,20.21,20.21,20.16,20.18,444700.0,15.7531,15.7531,15.7142,15.7297,444700.0
2011-08-26 15:20:00,20.17,20.21,20.17,20.2,250400.0,15.7219,15.7531,15.7219,15.7453,250400.0
2011-08-26 15:30:00,20.21,20.23,20.18,20.22,494500.0,15.7531,15.7687,15.7297,15.7609,494500.0
2011-08-26 15:40:00,20.22,20.27,20.22,20.23,515900.0,15.7609,15.7999,15.7609,15.7687,515900.0
2011-08-26 15:50:00,20.23,20.26,20.22,20.25,631800.0,15.7687,15.7921,15.7609,15.7843,631800.0
2011-08-29 09:30:00,20.55,20.56,20.33,20.35,542300.0,16.0181,16.0259,15.8467,15.8623,542300.0
2011-08-29 09:40:00,20.35,20.49,20.34,20.45,639200.0,15.8623,15.9714,15.8545,15.9402,639200.0
2011-08-29 09:50:00,20.45,20.46,20.35,20.41,314200.0,15.9402,15.948,15.8623,15.909,314200.0
2011-08-29 10:00:00,20.41,20.45,20.36,20.4,519200.0,15.909,15.9402,15.87,15.9012,519200.0
2011-08-29 10:10:00,20.4,20.45,20.37,20.39,312000.0,15.9012,15.9402,15.8778,15.8934,312000.0
2011-08-29 10:20:00,20.4,20.4,20.35,20.36,302600.0,15.9012,15.9012,15.8623,15.87,302600.0
2011-08-29 10:30:00,20.36,20.47,20.35,20.45,381100.0,15.87,15.9558,15.8623,15.9402,381100.0
2011-08-29 10:40:00,20.44,20.46,20.33,20.33,360900.0,15.9324,15.948,15.8467,15.8467,360900.0
2011-08-29 10:50:00,20.33,20.36,20.32,20.33,338500.0,15.8467,15.87,15.8389,15.8467,338500.0
2011-08-29 11:00:00,20.33,20.34,20.3,20.33,448100.0,15.8467,15.8545,15.8233,15.8467,448100.0
2011-08-29 11:10:00,20.33,20.36,20.33,20.35,512700.0,15.8467,15.87,15.8467,15.8623,512700.0
2011-08-29 11:20:00,20.36,20.36,20.32,20.33,549600.0,15.87,15.87,15.8389,15.8467,549600.0
2011-08-29 11:30:00,20.33,20.36,20.32,20.35,444700.0,15.8467,15.87,15.8389,15.8623,444700.0
2011-08-29 11:40:00,20.35,20.36,20.32,20.35,343200.0,15.8623,15.87,15.8389,15.8623,343200.0
2011-08-29 11:50:00,20.35,20.36,20.33,20.33,187100.0,15.8623,15.87,15.8467,15.8467,187100.0
2011-08-29 12:00:00,20.33,20.37,20.32,20.37,549800.0,15.8467,15.8778,15.8389,15.8778,549800.0
2011-08-29 12:10:00,20.37,20.37,20.35,20.36,202600.0,15.8778,15.8778,15.8623,15.87,202600.0
2011-08-29 12:20:00,20.35,20.36,20.33,20.34,243100.0,15.8623,15.87,15.8467,15.8545,243100.0
2011-08-29 12:30:00,20.34,20.34,20.33,20.33,388500.0,15.8545,15.8545,15.8467,15.8467,388500.0
2011-08-29 12:40:00,20.34,20.44,20.33,20.39,618400.0,15.8545,15.9324,15.8467,15.8934,618400.0
2011-08-29 12:50:00,20.39,20.4,20.37,20.37,214000.0,15.8934,15.9012,15.8778,15.8778,214000.0
2011-08-29 13:00:00,20.38,20.4,20.37,20.39,174600.0,15.8856,15.9012,15.8778,15.8934,174600.0
2011-08-29 13:10:00,20.39,20.41,20.39,20.4,681700.0,15.8934,15.909,15.8934,15.9012,681700.0
2011-08-29 13:20:00,20.4,20.44,20.38,20.43,269300.0,15.9012,15.9324,15.8856,15.9246,269300.0
2011-08-29 13:30:00,20.43,20.44,20.4,20.43,631700.0,15.9246,15.9324,15.9012,15.9246,631700.0
2011-08-29 13:40:00,20.43,20.43,20.39,20.4,245400.0,15.9246,15.9246,15.8934,15.9012,245400.0
2011-08-29 13:50:00,20.4,20.42,20.4,20.41,333200.0,15.9012,15.9168,15.9012,15.909,333200.0
2011-08-29 14:00:00,20.41,20.42,20.41,20.42,299000.0,15.909,15.9168,15.909,15.9168,299000.0
2011-08-29 14:10:00,20.42,20.45,20.41,20.41,471700.0,15.9168,15.9402,15.909,15.909,471700.0
2011-08-29 14:20:00,20.41,20.42,20.4,20.41,131700.0,15.909,15.9168,15.9012,15.909,131700.0
2011-08-29 14:30:00,20.41,20.42,20.39,20.39,420200.0,15.909,15.9168,15.8934,15.8934,420200.0
2011-08-29 14:40:00,20.39,20.48,20.39,20.48,322100.0,15.8934,15.9636,15.8934,15.9636,322100.0
2011-08-29 14:50:00,20.48,20.49,20.47,20.48,211800.0,15.9636,15.9714,15.9558,15.9636,211800.0
2011-08-29 15:00:00,20.47,20.49,20.46,20.46,222200.0,15.9558,15.9714,15.948,15.948,222200.0
2011-08-29 15:10:00,20.46,20.5,20.45,20.45,352100.0,15.948,15.9792,15.9402,15.9402,352100.0
2011-08-29 15:20:00,20.46,20.48,20.45,20.46,303100.0,15.948,15.9636,15.9402,15.948,303100.0
2011-08-29 15:30:00,20.46,20.47,20.44,20.45,368200.0,15.948,15.9558,15.9324,15.9402,368200.0
2011-08-29 15:40:00,20.46,20.49,20.45,20.49,251600.0,15.948,15.9714,15.9402,15.9714,251600.0
2011-08-29 15:50:00,20.48,20.5,20.48,20.5,658100.0,15.9636,15.9792,15.9636,15.9792,658100.0
2011-08-30 09:30:00,20.3,20.45,20.25,20.27,416000.0,15.8233,15.9402,15.7843,15.7999,416000.0
2011-08-30 09:40:00,20.28,20.29,20.19,20.21,346200.0,15.8077,15.8155,15.7375,15.7531,346200.0
2011-08-30 09:50:00,20.2,20.23,20.15,20.17,393100.0,15.7453,15.7687,15.7064,15.7219,393100.0
2011-08-30 10:00:00,20.17,20.18,19.99,20.01,1013300.0,15.7219,15.7297,15.5816,15.5972,1013300.0
2011-08-30 10:10:00,20.01,20.04,19.99,20.0,649600.0,15.5972,15.6206,15.5816,15.5894,649600.0
2011-08-30 10:20:00,19.99,20.02,19.93,20.0,429800.0,15.5816,15.605,15.5349,15.5894,429800.0
2011-08-30 10:30:00,19.99,20.07,19.95,19.97,906500.0,15.5816,15.644,15.5505,15.5661,906500.0
2011-08-30 10:40:00,19.97,20.01,19.95,19.96,412200.0,15.5661,15.5972,15.5505,15.5583,412200.0
2011-08-30 10:50:00,19.96,20.02,19.94,20.0,230500.0,15.5583,15.605,15.5427,15.5894,230500.0
2011-08-30 11:00:00,19.99,20.06,19.98,20.05,288200.0,15.5816,15.6362,15.5738,15.6284,288200.0
2011-08-30 11:10:00,20.05,20.12,20.02,20.11,423200.0,15.6284,15.683,15.605,15.6752,423200.0
2011-08-30 11:20:00,20.11,20.2,20.11,20.17,322500.0,15.6752,15.7453,15.6752,15.7219,322500.0
2011-08-30 11:30:00,20.16,20.27,20.16,20.26,304900.0,15.7142,15.7999,15.7142,15.7921,304900.0
2011-08-30 11:40:00,20.25,20.26,20.22,20.24,363700.0,15.7843,15.7921,15.7609,15.7765,363700.0
2011-08-30 11:50:00,20.23,20.25,20.21,20.22,260000.0,15.7687,15.7843,15.7531,15.7609,260000.0
2011-08-30 12:00:00,20.22,20.23,20.15,20.15,335200.0,15.7609,15.7687,15.7064,15.7064,335200.0
2011-08-30 12:10:00,20.15,20.18,20.13,20.13,271300.0,15.7064,15.7297,15.6908,15.6908,271300.0
2011-08-30 12:20:00,20.14,20.14,20.08,20.08,199000.0,15.6986,15.6986,15.6518,15.6518,199000.0
2011-08-30 12:30:00,20.09,20.1,20.08,20.1,139100.0,15.6596,15.6674,15.6518,15.6674,139100.0
2011-08-30 12:40:00,20.1,20.1,19.98,20.01,297400.0,15.6674,15.6674,15.5738,15.5972,297400.0
2011-08-30 12:50:00,20.01,20.04,19.98,20.03,177000.0,15.5972,15.6206,15.5738,15.6128,177000.0
2011-08-30 13:00:00,20.03,20.06,20.0,20.04,216300.0,15.6128,15.6362,15.5894,15.6206,216300.0
2011-08-30 13:10:00,20.05,20.1,20.04,20.1,284900.0,15.6284,15.6674,15.6206,15.6674,284900.0
2011-08-30 13:20:00,20.1,20.11,20.07,20.08,205300.0,15.6674,15.6752,15.644,15.6518,205300.0
2011-08-30 13:30:00,20.08,20.08,20.02,20.06,197900.0,15.6518,15.6518,15.605,15.6362,197900.0
2011-08-30 13:40:00,20.06,20.11,20.05,20.1,305900.0,15.6362,15.6752,15.6284,15.6674,305900.0
2011-08-30 13:50:00,20.09,20.11,20.07,20.08,187800.0,15.6596,15.6752,15.644,15.6518,187800.0
2011-08-30 14:00:00,20.09,20.12,20.03,20.08,529200.0,15.6596,15.683,15.6128,15.6518,529200.0
2011-08-30 14:10:00,20.08,20.1,20.05,20.09,413800.0,15.6518,15.6674,15.6284,15.6596,413800.0
2011-08-30 14:20:00,20.1,20.1,20.05,20.09,352000.0,15.6674,15.6674,15.6284,15.6596,352000.0
2011-08-30 14:30:00,20.09,20.1,20.05,20.06,380300.0,15.6596,15.6674,15.6284,15.6362,380300.0
2011-08-30 14:40:00,20.07,20.07,20.04,20.05,392800.0,15.644,15.644,15.6206,15.6284,392800.0
2011-08-30 14:50:00,20.05,20.06,20.02,20.05,562700.0,15.6284,15.6362,15.605,15.6284,562700.0
2011-08-30 15:00:00,20.06,20.06,20.03,20.06,504500.0,15.6362,15.6362,15.6128,15.6362,504500.0
2011-08-30 15:10:00,20.05,20.07,20.04,20.05,440000.0,15.6284,15.644,15.6206,15.6284,440000.0
2011-08-30 15:20:00,20.06,20.06,20.04,20.06,564100.0,15.6362,15.6362,15.6206,15.6362,564100.0
2011-08-30 15:30:00,20.06,20.06,20.04,20.05,944500.0,15.6362,15.6362,15.6206,15.6284,944500.0
2011-08-30 15:40:00,20.04,20.07,20.04,20.05,1365100.0,15.6206,15.644,15.6206,15.6284,1365100.0
2011-08-30 15:50:00,20.05,20.06,20.02,20.02,1300900.0,15.6284,15.6362,15.605,15.605,1300900.0
2011-08-31 09:30:00,20.09,20.27,20.09,20.15,608400.0,15.6596,15.7999,15.6596,15.7064,608400.0
2011-08-31 09:40:00,20.14,20.23,20.1,20.15,754100.0,15.6986,15.7687,15.6674,15.7064,754100.0
2011-08-31 09:50:00,20.15,20.2,20.12,20.13,610800.0,15.7064,15.7453,15.683,15.6908,610800.0
2011-08-31 10:00:00,20.13,20.21,20.12,20.19,557000.0,15.6908,15.7531,15.683,15.7375,557000.0
2011-08-31 10:10:00,20.19,20.2,20.14,20.17,727900.0,15.7375,15.7453,15.6986,15.7219,727900.0
2011-08-31 10:20:00,20.16,20.22,20.16,20.16,628400.0,15.7142,15.7609,15.7142,15.7142,628400.0
2011-08-31 10:30:00,20.16,20.25,20.15,20.25,358700.0,15.7142,15.7843,15.7064,15.7843,358700.0
2011-08-31 10:40:00,20.24,20.27,20.22,20.24,354000.0,15.7765,15.7999,15.7609,15.7765,354000.0
2011-08-31 10:50:00,20.24,20.27,20.17,20.2,414500.0,15.7765,15.7999,15.7219,15.7453,414500.0
2011-08-31 11:00:00,20.2,20.2,20.16,20.16,338600.0,15.7453,15.7453,15.7142,15.7142,338600.0
2011-08-31 11:10:00,20.17,20.19,20.15,20.17,482300.0,15.7219,15.7375,15.7064,15.7219,482300.0
2011-08-31 11:20:00,20.17,20.18,20.11,20.18,345500.0,15.7219,15.7297,15.6752,15.7297,345500.0
2011-08-31 11:30:00,20.18,20.19,20.15,20.16,296400.0,15.7297,15.7375,15.7064,15.7142,296400.0
2011-08-31 11:40:00,20.15,20.18,20.12,20.13,305200.0,15.7064,15.7297,15.683,15.6908,305200.0
2011-08-31 11:50:00,20.13,20.13,20.08,20.08,253500.0,15.6908,15.6908,15.6518,15.6518,253500.0
2011-08-31 12:00:00,20.08,20.15,20.08,20.14,129900.0,15.6518,15.7064,15.6518,15.6986,129900.0
2011-08-31 12:10:00,20.15,20.18,20.14,20.16,179400.0,15.7064,15.7297,15.6986,15.7142,179400.0
2011-08-31 12:20:00,20.16,20.18,20.15,20.17,231100.0,15.7142,15.7297,15.7064,15.7219,231100.0
2011-08-31 12:30:00,20.17,20.19,20.17,20.18,259100.0,15.7219,15.7375,15.7219,15.7297,259100.0
2011-08-31 12:40:00,20.18,20.2,20.16,20.17,208700.0,15.7297,15.7453,15.7142,15.7219,208700.0
2011-08-31 12:50:00,20.16,20.2,20.16,20.19,176800.0,15.7142,15.7453,15.7142,15.7375,176800.0
2011-08-31 13:00:00,20.18,20.21,20.17,20.18,188700.0,15.7297,15.7531,15.7219,15.7297,188700.0
2011-08-31 13:10:00,20.19,20.21,20.17,20.18,179800.0,15.7375,15.7531,15.7219,15.7297,179800.0
2011-08-31 13:20:00,20.18,20.18,20.15,20.16,189000.0,15.7297,15.7297,15.7064,15.7142,189000.0
2011-08-31 13:30:00,20.17,20.21,20.16,20.19,172700.0,15.7219,15.7531,15.7142,15.7375,172700.0
2011-08-31 13:40:00,20.19,20.21,20.13,20.13,205700.0,15.7375,15.7531,15.6908,15.6908,205700.0
2011-08-31 13:50:00,20.14,20.14,20.02,20.02,263700.0,15.6986,15.6986,15.605,15.605,263700.0
2011-08-31 14:00:00,20.03,20.06,20.01,20.01,571400.0,15.6128,15.6362,15.5972,15.5972,571400.0
2011-08-31 14:10:00,20.02,20.03,19.98,20.01,266800.0,15.605,15.6128,15.5738,15.5972,266800.0
2011-08-31 14:20:00,20.0,20.03,19.97,19.98,332700.0,15.5894,15.6128,15.5661,15.5738,332700.0
2011-08-31 14:30:00,19.97,19.98,19.85,19.9,496500.0,15.5661,15.5738,15.4725,15.5115,496500.0
2011-08-31 14:40:00,19.9,19.9,19.84,19.88,400500.0,15.5115,15.5115,15.4647,15.4959,400500.0
2011-08-31 14:50:00,19.88,19.88,19.8,19.87,495100.0,15.4959,15.4959,15.4335,15.4881,495100.0
2011-08-31 15:00:00,19.87,19.95,19.83,19.95,327000.0,15.4881,15.5505,15.4569,15.5505,327000.0
2011-08-31 15:10:00,19.94,19.95,19.77,19.79,498200.0,15.5427,15.5505,15.4102,15.4257,498200.0
2011-08-31 15:20:00,19.78,19.85,19.78,19.84,592500.0,15.418,15.4725,15.418,15.4647,592500.0
2011-08-31 15:30:00,19.84,19.92,19.83,19.88,373800.0,15.4647,15.5271,15.4569,15.4959,373800.0
2011-08-31 15:40:00,19.88,19.99,19.87,19.98,739200.0,15.4959,15.5816,15.4881,15.5738,739200.0
2011-08-31 15:50:00,19.98,19.98,19.87,19.91,1192300.0,15.5738,15.5738,15.4881,15.5193,1192300.0
2011-09-01 09:30:00,19.94,20.09,19.93,19.97,433200.0,15.5427,15.6596,15.5349,15.5661,433200.0
2011-09-01 09:40:00,19.97,20.02,19.94,20.01,415900.0,15.5661,15.605,15.5427,15.5972,415900.0
2011-09-01 09:50:00,20.01,20.02,19.98,20.0,361700.0,15.5972,15.605,15.5738,15.5894,361700.0
2011-09-01 10:00:00,19.99,20.25,19.97,20.19,1343900.0,15.5816,15.7843,15.5661,15.7375,1343900.0
2011-09-01 10:10:00,20.19,20.2,20.07,20.14,485000.0,15.7375,15.7453,15.644,15.6986,485000.0
2011-09-01 10:20:00,20.14,20.14,20.06,20.09,568000.0,15.6986,15.6986,15.6362,15.6596,568000.0
2011-09-01 10:30:00,20.09,20.1,19.99,20.02,494300.0,15.6596,15.6674,15.5816,15.605,494300.0
2011-09-01 10:40:00,20.01,20.07,19.99,19.99,356900.0,15.5972,15.644,15.5816,15.5816,356900.0
2011-09-01 10:50:00,19.99,20.02,19.96,20.0,760900.0,15.5816,15.605,15.5583,15.5894,760900.0
2011-09-01 11:00:00,20.0,20.02,19.96,19.96,483000.0,15.5894,15.605,15.5583,15.5583,483000.0
2011-09-01 11:10:00,19.96,20.02,19.94,20.01,342200.0,15.5583,15.605,15.5427,15.5972,342200.0
2011-09-01 11:20:00,20.0,20.02,19.98,20.0,1339400.0,15.5894,15.605,15.5738,15.5894,1339400.0
2011-09-01 11:30:00,20.0,20.02,19.99,20.01,480000.0,15.5894,15.605,15.5816,15.5972,480000.0
2011-09-01 11:40:00,20.01,20.01,19.97,20.01,533100.0,15.5972,15.5972,15.5661,15.5972,533100.0
2011-09-01 11:50:00,20.01,20.01,19.97,20.0,331400.0,15.5972,15.5972,15.5661,15.5894,331400.0
2011-09-01 12:00:00,20.0,20.0,19.95,20.0,219900.0,15.5894,15.5894,15.5505,15.5894,219900.0
2011-09-01 12:10:00,19.99,20.0,19.93,19.98,168600.0,15.5816,15.5894,15.5349,15.5738,168600.0
2011-09-01 12:20:00,19.98,20.0,19.98,19.99,181100.0,15.5738,15.5894,15.5738,15.5816,181100.0
2011-09-01 12:30:00,20.0,20.0,19.97,19.98,115100.0,15.5894,15.5894,15.5661,15.5738,115100.0
2011-09-01 12:40:00,19.98,19.99,19.94,19.95,474700.0,15.5738,15.5816,15.5427,15.5505,474700.0
2011-09-01 12:50:00,19.94,19.97,19.94,19.95,405900.0,15.5427,15.5661,15.5427,15.5505,405900.0
2011-09-01 13:00:00,19.95,19.97,19.92,19.93,321100.0,15.5505,15.5661,15.5271,15.5349,321100.0
2011-09-01 13:10:00,19.93,19.94,19.91,19.94,229500.0,15.5349,15.5427,15.5193,15.5427,229500.0
2011-09-01 13:20:00,19.94,19.95,19.87,19.9,275000.0,15.5427,15.5505,15.4881,15.5115,275000.0
2011-09-01 13:30:00,19.91,19.91,19.82,19.83,407500.0,15.5193,15.5193,15.4491,15.4569,407500.0
2011-09-01 13:40:00,19.82,19.85,19.79,19.85,326900.0,15.4491,15.4725,15.4257,15.4725,326900.0
2011-09-01 13:50:00,19.85,19.86,19.79,19.84,291800.0,15.4725,15.4803,15.4257,15.4647,291800.0
2011-09-01 14:00:00,19.83,19.84,19.76,19.81,364300.0,15.4569,15.4647,15.4024,15.4413,364300.0
2011-09-01 14:10:00,19.8,19.83,19.79,19.8,241000.0,15.4335,15.4569,15.4257,15.4335,241000.0
2011-09-01 14:20:00,19.8,19.84,19.79,19.84,225300.0,15.4335,15.4647,15.4257,15.4647,225300.0
2011-09-01 14:30:00,19.84,19.9,19.84,19.88,351900.0,15.4647,15.5115,15.4647,15.4959,351900.0
2011-09-01 14:40:00,19.89,19.91,19.84,19.87,493200.0,15.5037,15.5193,15.4647,15.4881,493200.0
2011-09-01 14:50:00,19.87,19.88,19.83,19.86,219800.0,15.4881,15.4959,15.4569,15.4803,219800.0
2011-09-01 15:00:00,19.86,19.86,19.78,19.8,303100.0,15.4803,15.4803,15.418,15.4335,303100.0
2011-09-01 15:10:00,19.8,19.84,19.78,19.84,271300.0,15.4335,15.4647,15.418,15.4647,271300.0
2011-09-01 15:20:00,19.84,19.9,19.81,19.89,443100.0,15.4647,15.5115,15.4413,15.5037,443100.0
2011-09-01 15:30:00,19.89,19.89,19.8,19.8,530700.0,15.5037,15.5037,15.4335,15.4335,530700.0
2011-09-01 15:40:00,19.8,19.86,19.78,19.84,521800.0,15.4335,15.4803,15.418,15.4647,521800.0
2011-09-01 15:50:00,19.84,19.85,19.79,19.81,857100.0,15.4647,15.4725,15.4257,15.4413,857100.0
2011-09-02 09:30:00,19.52,19.52,19.2,19.2,740300.0,15.2153,15.2153,14.9659,14.9659,740300.0
2011-09-02 09:40:00,19.2,19.34,19.18,19.32,706500.0,14.9659,15.075,14.9503,15.0594,706500.0
2011-09-02 09:50:00,19.32,19.35,19.29,19.32,542500.0,15.0594,15.0828,15.036,15.0594,542500.0
2011-09-02 10:00:00,19.31,19.4,19.27,19.39,516600.0,15.0516,15.1218,15.0204,15.114,516600.0
2011-09-02 10:10:00,19.38,19.42,19.3,19.37,550900.0,15.1062,15.1373,15.0438,15.0984,550900.0
2011-09-02 10:20:00,19.37,19.39,19.31,19.32,513600.0,15.0984,15.114,15.0516,15.0594,513600.0
2011-09-02 10:30:00,19.33,19.36,19.29,19.31,428900.0,15.0672,15.0906,15.036,15.0516,428900.0
2011-09-02 10:40:00,19.33,19.35,19.28,19.33,240500.0,15.0672,15.0828,15.0282,15.0672,240500.0
2011-09-02 10:50:00,19.33,19.34,19.27,19.32,292400.0,15.0672,15.075,15.0204,15.0594,292400.0
2011-09-02 11:00:00,19.32,19.35,19.3,19.32,217500.0,15.0594,15.0828,15.0438,15.0594,217500.0
2011-09-02 11:10:00,19.31,19.37,19.28,19.31,339100.0,15.0516,15.0984,15.0282,15.0516,339100.0
2011-09-02 11:20:00,19.32,19.35,19.31,19.32,269000.0,15.0594,15.0828,15.0516,15.0594,269000.0
2011-09-02 11:30:00,19.32,19.34,19.29,19.32,369000.0,15.0594,15.075,15.036,15.0594,369000.0
2011-09-02 11:40:00,19.33,19.35,19.32,19.34,351000.0,15.0672,15.0828,15.0594,15.075,351000.0
2011-09-02 11:50:00,19.34,19.39,19.34,19.36,414900.0,15.075,15.114,15.075,15.0906,414900.0
2011-09-02 12:00:00,19.36,19.43,19.33,19.38,352900.0,15.0906,15.1451,15.0672,15.1062,352900.0
2011-09-02 12:10:00,19.38,19.42,19.36,19.42,337200.0,15.1062,15.1373,15.0906,15.1373,337200.0
2011-09-02 12:20:00,19.41,19.42,19.32,19.32,313600.0,15.1296,15.1373,15.0594,15.0594,313600.0
2011-09-02 12:30:00,19.32,19.35,19.31,19.34,245800.0,15.0594,15.0828,15.0516,15.075,245800.0
2011-09-02 12:40:00,19.34,19.35,19.32,19.33,236600.0,15.075,15.0828,15.0594,15.0672,236600.0
2011-09-02 12:50:00,19.34,19.34,19.29,19.3,243000.0,15.075,15.075,15.036,15.0438,243000.0
2011-09-02 13:00:00,19.3,19.3,19.23,19.24,233100.0,15.0438,15.0438,14.9892,14.997,233100.0
2011-09-02 13:10:00,19.23,19.24,19.17,19.19,339100.0,14.9892,14.997,14.9425,14.9581,339100.0
2011-09-02 13:20:00,19.19,19.2,19.15,19.16,245000.0,14.9581,14.9659,14.9269,14.9347,245000.0
2011-09-02 13:30:00,19.16,19.23,19.14,19.15,322100.0,14.9347,14.9892,14.9191,14.9269,322100.0
2011-09-02 13:40:00,19.15,19.16,19.11,19.14,353200.0,14.9269,14.9347,14.8957,14.9191,353200.0
2011-09-02 13:50:00,19.14,19.16,19.11,19.13,303800.0,14.9191,14.9347,14.8957,14.9113,303800.0
2011-09-02 14:00:00,19.13,19.15,19.11,19.12,286100.0,14.9113,14.9269,14.8957,14.9035,286100.0
2011-09-02 14:10:00,19.12,19.13,19.05,19.05,620500.0,14.9035,14.9113,14.8489,14.8489,620500.0
2011-09-02 14:20:00,19.05,19.08,19.03,19.05,418800.0,14.8489,14.8723,14.8334,14.8489,418800.0
2011-09-02 14:30:00,19.05,19.05,18.98,18.98,844100.0,14.8489,14.8489,14.7944,14.7944,844100.0
2011-09-02 14:40:00,18.99,19.0,18.93,18.95,433300.0,14.8022,14.81,14.7554,14.771,433300.0
2011-09-02 14:50:00,18.95,18.99,18.92,18.93,482600.0,14.771,14.8022,14.7476,14.7554,482600.0
2011-09-02 15:00:00,18.93,18.94,18.87,18.89,418800.0,14.7554,14.7632,14.7086,14.7242,418800.0
2011-09-02 15:10:00,18.89,18.9,18.86,18.87,773000.0,14.7242,14.732,14.7008,14.7086,773000.0
2011-09-02 15:20:00,18.88,18.91,18.87,18.89,543500.0,14.7164,14.7398,14.7086,14.7242,543500.0
2011-09-02 15:30:00,18.89,18.96,18.89,18.96,577200.0,14.7242,14.7788,14.7242,14.7788,577200.0
2011-09-02 15:40:00,18.96,19.0,18.95,18.96,750400.0,14.7788,14.81,14.771,14.7788,750400.0
2011-09-02 15:50:00,18.96,19.02,18.94,18.95,1062200.0,14.7788,14.8256,14.7632,14.771,1062200.0
2011-09-06 09:30:00,18.35,18.51,18.28,18.49,786700.0,14.3033,14.428,14.2487,14.4124,786700.0
2011-09-06 09:40:00,18.49,18.6,18.47,18.55,316400.0,14.4124,14.4982,14.3968,14.4592,316400.0
2011-09-06 09:50:00,18.54,18.7,18.53,18.67,428700.0,14.4514,14.5761,14.4436,14.5527,428700.0
2011-09-06 10:00:00,18.68,18.78,18.67,18.75,547300.0,14.5605,14.6385,14.5527,14.6151,547300.0
2011-09-06 10:10:00,18.75,18.77,18.65,18.68,420900.0,14.6151,14.6307,14.5372,14.5605,420900.0
2011-09-06 10:20:00,18.68,18.71,18.6,18.61,374200.0,14.5605,14.5839,14.4982,14.506,374200.0
2011-09-06 10:30:00,18.6,18.66,18.59,18.64,271900.0,14.4982,14.5449,14.4904,14.5294,271900.0
2011-09-06 10:40:00,18.64,18.7,18.6,18.65,245600.0,14.5294,14.5761,14.4982,14.5372,245600.0
2011-09-06 10:50:00,18.64,18.78,18.64,18.77,269400.0,14.5294,14.6385,14.5294,14.6307,269400.0
2011-09-06 11:00:00,18.76,18.82,18.76,18.8,392500.0,14.6229,14.6697,14.6229,14.6541,392500.0
2011-09-06 11:10:00,18.81,18.92,18.77,18.87,315400.0,14.6619,14.7476,14.6307,14.7086,315400.0
2011-09-06 11:20:00,18.87,18.89,18.82,18.87,216800.0,14.7086,14.7242,14.6697,14.7086,216800.0
2011-09-06 11:30:00,18.86,18.94,18.86,18.87,275900.0,14.7008,14.7632,14.7008,14.7086,275900.0
2011-09-06 11:40:00,18.87,18.88,18.82,18.84,165700.0,14.7086,14.7164,14.6697,14.6853,165700.0
2011-09-06 11:50:00,18.84,18.95,18.84,18.91,225500.0,14.6853,14.771,14.6853,14.7398,225500.0
2011-09-06 12:00:00,18.92,18.97,18.9,18.9,203700.0,14.7476,14.7866,14.732,14.732,203700.0
2011-09-06 12:10:00,18.91,18.96,18.89,18.94,144700.0,14.7398,14.7788,14.7242,14.7632,144700.0
2011-09-06 12:20:00,18.95,19.02,18.95,19.01,331800.0,14.771,14.8256,14.771,14.8178,331800.0
2011-09-06 12:30:00,19.0,19.01,18.97,18.99,219100.0,14.81,14.8178,14.7866,14.8022,219100.0
2011-09-06 12:40:00,18.98,19.02,18.98,19.0,143900.0,14.7944,14.8256,14.7944,14.81,143900.0
2011-09-06 12:50:00,19.01,19.02,18.99,19.02,230400.0,14.8178,14.8256,14.8022,14.8256,230400.0
2011-09-06 13:00:00,19.02,19.05,18.99,19.03,268900.0,14.8256,14.8489,14.8022,14.8334,268900.0
2011-09-06 13:10:00,19.03,19.09,19.02,19.05,179300.0,14.8334,14.8801,14.8256,14.8489,179300.0
2011-09-06 13:20:00,19.05,19.07,19.02,19.02,156700.0,14.8489,14.8645,14.8256,14.8256,156700.0
2011-09-06 13:30:00,19.02,19.03,18.97,19.03,295800.0,14.8256,14.8334,14.7866,14.8334,295800.0
2011-09-06 13:40:00,19.02,19.13,19.01,19.13,232200.0,14.8256,14.9113,14.8178,14.9113,232200.0
2011-09-06 13:50:00,19.13,19.13,19.11,19.12,138400.0,14.9113,14.9113,14.8957,14.9035,138400.0
2011-09-06 14:00:00,19.1,19.15,19.07,19.15,210600.0,14.8879,14.9269,14.8645,14.9269,210600.0
2011-09-06 14:10:00,19.15,19.23,19.14,19.21,294300.0,14.9269,14.9892,14.9191,14.9737,294300.0
2011-09-06 14:20:00,19.21,19.23,19.18,19.21,412600.0,14.9737,14.9892,14.9503,14.9737,412600.0
2011-09-06 14:30:00,19.2,19.21,19.16,19.18,269600.0,14.9659,14.9737,14.9347,14.9503,269600.0
2011-09-06 14:40:00,19.17,19.18,19.1,19.11,357100.0,14.9425,14.9503,14.8879,14.8957,357100.0
2011-09-06 14:50:00,19.11,19.13,19.1,19.12,244900.0,14.8957,14.9113,14.8879,14.9035,244900.0
2011-09-06 15:00:00,19.12,19.13,19.1,19.11,342200.0,14.9035,14.9113,14.8879,14.8957,342200.0
2011-09-06 15:10:00,19.11,19.11,19.05,19.06,302600.0,14.8957,14.8957,14.8489,14.8567,302600.0
2011-09-06 15:20:00,19.05,19.14,19.05,19.1,351100.0,14.8489,14.9191,14.8489,14.8879,351100.0
2011-09-06 15:30:00,19.09,19.12,19.03,19.11,627400.0,14.8801,14.9035,14.8334,14.8957,627400.0
2011-09-06 15:40:00,19.12,19.19,19.11,19.16,986000.0,14.9035,14.9581,14.8957,14.9347,986000.0
2011-09-06 15:50:00,19.17,19.26,19.14,19.22,1230200.0,14.9425,15.0126,14.9191,14.9815,1230200.0
2011-09-07 09:30:00,19.52,19.58,19.44,19.57,542400.0,15.2153,15.2621,15.1529,15.2543,542400.0
2011-09-07 09:40:00,19.57,19.67,19.55,19.65,521800.0,15.2543,15.3322,15.2387,15.3166,521800.0
2011-09-07 09:50:00,19.66,19.75,19.65,19.74,347900.0,15.3244,15.3946,15.3166,15.3868,347900.0
2011-09-07 10:00:00,19.75,19.76,19.67,19.69,397200.0,15.3946,15.4024,15.3322,15.3478,397200.0
2011-09-07 10:10:00,19.69,19.71,19.65,19.7,419900.0,15.3478,15.3634,15.3166,15.3556,419900.0
2011-09-07 10:20:00,19.7,19.73,19.66,19.67,372000.0,15.3556,15.379,15.3244,15.3322,372000.0
2011-09-07 10:30:00,19.66,19.7,19.62,19.62,265900.0,15.3244,15.3556,15.2932,15.2932,265900.0
2011-09-07 10:40:00,19.62,19.66,19.6,19.61,220000.0,15.2932,15.3244,15.2777,15.2854,220000.0
2011-09-07 10:50:00,19.61,19.67,19.59,19.65,202400.0,15.2854,15.3322,15.2699,15.3166,202400.0
2011-09-07 11:00:00,19.65,19.67,19.62,19.66,197300.0,15.3166,15.3322,15.2932,15.3244,197300.0
2011-09-07 11:10:00,19.66,19.69,19.64,19.66,551100.0,15.3244,15.3478,15.3088,15.3244,551100.0
2011-09-07 11:20:00,19.66,19.69,19.65,19.67,181400.0,15.3244,15.3478,15.3166,15.3322,181400.0
2011-09-07 11:30:00,19.68,19.69,19.65,19.67,180000.0,15.34,15.3478,15.3166,15.3322,180000.0
2011-09-07 11:40:00,19.67,19.68,19.66,19.66,565100.0,15.3322,15.34,15.3244,15.3244,565100.0
2011-09-07 11:50:00,19.67,19.69,19.64,19.67,355700.0,15.3322,15.3478,15.3088,15.3322,355700.0
2011-09-07 12:00:00,19.67,19.67,19.63,19.64,88000.0,15.3322,15.3322,15.301,15.3088,88000.0
2011-09-07 12:10:00,19.64,19.69,19.64,19.67,316300.0,15.3088,15.3478,15.3088,15.3322,316300.0
2011-09-07 12:20:00,19.66,19.67,19.64,19.65,101100.0,15.3244,15.3322,15.3088,15.3166,101100.0
2011-09-07 12:30:00,19.66,19.69,19.65,19.68,170100.0,15.3244,15.3478,15.3166,15.34,170100.0
2011-09-07 12:40:00,19.68,19.69,19.66,19.66,645400.0,15.34,15.3478,15.3244,15.3244,645400.0
2011-09-07 12:50:00,19.67,19.69,19.66,19.67,273300.0,15.3322,15.3478,15.3244,15.3322,273300.0
2011-09-07 13:00:00,19.67,19.7,19.67,19.68,503400.0,15.3322,15.3556,15.3322,15.34,503400.0
2011-09-07 13:10:00,19.68,19.7,19.68,19.69,163400.0,15.34,15.3556,15.34,15.3478,163400.0
2011-09-07 13:20:00,19.69,19.7,19.68,19.68,102900.0,15.3478,15.3556,15.34,15.34,102900.0
2011-09-07 13:30:00,19.69,19.7,19.65,19.66,199200.0,15.3478,15.3556,15.3166,15.3244,199200.0
2011-09-07 13:40:00,19.65,19.69,19.65,19.68,154800.0,15.3166,15.3478,15.3166,15.34,154800.0
2011-09-07 13:50:00,19.68,19.7,19.68,19.69,721800.0,15.34,15.3556,15.34,15.3478,721800.0
2011-09-07 14:00:00,19.69,19.7,19.66,19.69,355600.0,15.3478,15.3556,15.3244,15.3478,355600.0
2011-09-07 14:10:00,19.7,19.72,19.67,19.7,332000.0,15.3556,15.3712,15.3322,15.3556,332000.0
2011-09-07 14:20:00,19.69,19.71,19.68,19.7,505800.0,15.3478,15.3634,15.34,15.3556,505800.0
2011-09-07 14:30:00,19.7,19.7,19.66,19.67,307100.0,15.3556,15.3556,15.3244,15.3322,307100.0
2011-09-07 14:40:00,19.66,19.68,19.66,19.68,195100.0,15.3244,15.34,15.3244,15.34,195100.0
2011-09-07 14:50:00,19.68,19.7,19.67,19.7,220000.0,15.34,15.3556,15.3322,15.3556,220000.0
2011-09-07 15:00:00,19.69,19.7,19.67,19.69,469200.0,15.3478,15.3556,15.3322,15.3478,469200.0
2011-09-07 15:10:00,19.68,19.69,19.66,19.68,408300.0,15.34,15.3478,15.3244,15.34,408300.0
2011-09-07 15:20:00,19.68,19.69,19.67,19.68,326500.0,15.34,15.3478,15.3322,15.34,326500.0
2011-09-07 15:30:00,19.69,19.7,19.63,19.63,458700.0,15.3478,15.3556,15.301,15.301,458700.0
2011-09-07 15:40:00,19.64,19.65,19.6,19.61,755700.0,15.3088,15.3166,15.2777,15.2854,755700.0
2011-09-07 15:50:00,19.6,19.66,19.58,19.66,1654900.0,15.2777,15.3244,15.2621,15.3244,1654900.0
2011-09-08 09:30:00,19.59,19.61,19.5,19.55,328100.0,15.2699,15.2854,15.1997,15.2387,328100.0
2011-09-08 09:40:00,19.55,19.61,19.53,19.6,268200.0,15.2387,15.2854,15.2231,15.2777,268200.0
2011-09-08 09:50:00,19.6,19.6,19.5,19.54,260500.0,15.2777,15.2777,15.1997,15.2309,260500.0
2011-09-08 10:00:00,19.54,19.61,19.51,19.61,597600.0,15.2309,15.2854,15.2075,15.2854,597600.0
2011-09-08 10:10:00,19.61,19.65,19.58,19.64,384600.0,15.2854,15.3166,15.2621,15.3088,384600.0
2011-09-08 10:20:00,19.64,19.66,19.59,19.59,286600.0,15.3088,15.3244,15.2699,15.2699,286600.0
2011-09-08 10:30:00,19.6,19.68,19.59,19.68,424200.0,15.2777,15.34,15.2699,15.34,424200.0
2011-09-08 10:40:00,19.67,19.7,19.54,19.55,623600.0,15.3322,15.3556,15.2309,15.2387,623600.0
2011-09-08 10:50:00,19.56,19.7,19.55,19.7,276200.0,15.2465,15.3556,15.2387,15.3556,276200.0
2011-09-08 11:00:00,19.7,19.78,19.7,19.76,295500.0,15.3556,15.418,15.3556,15.4024,295500.0
2011-09-08 11:10:00,19.76,19.79,19.74,19.75,368900.0,15.4024,15.4257,15.3868,15.3946,368900.0
2011-09-08 11:20:00,19.75,19.76,19.72,19.75,479300.0,15.3946,15.4024,15.3712,15.3946,479300.0
2011-09-08 11:30:00,19.75,19.8,19.72,19.8,194300.0,15.3946,15.4335,15.3712,15.4335,194300.0
2011-09-08 11:40:00,19.79,19.81,19.77,19.78,516400.0,15.4257,15.4413,15.4102,15.418,516400.0
2011-09-08 11:50:00,19.78,19.81,19.69,19.72,309300.0,15.418,15.4413,15.3478,15.3712,309300.0
2011-09-08 12:00:00,19.71,19.71,19.65,19.67,211400.0,15.3634,15.3634,15.3166,15.3322,211400.0
2011-09-08 12:10:00,19.67,19.68,19.67,19.68,125900.0,15.3322,15.34,15.3322,15.34,125900.0
2011-09-08 12:20:00,19.68,19.73,19.68,19.72,278400.0,15.34,15.379,15.34,15.3712,278400.0
2011-09-08 12:30:00,19.71,19.73,19.7,19.73,285300.0,15.3634,15.379,15.3556,15.379,285300.0
2011-09-08 12:40:00,19.73,19.76,19.7,19.72,288400.0,15.379,15.4024,15.3556,15.3712,288400.0
2011-09-08 12:50:00,19.73,19.79,19.73,19.79,209700.0,15.379,15.4257,15.379,15.4257,209700.0
2011-09-08 13:00:00,19.79,19.79,19.76,19.77,199500.0,15.4257,15.4257,15.4024,15.4102,199500.0
2011-09-08 13:10:00,19.77,19.77,19.7,19.71,293700.0,15.4102,15.4102,15.3556,15.3634,293700.0
2011-09-08 13:20:00,19.72,19.72,19.69,19.7,471400.0,15.3712,15.3712,15.3478,15.3556,471400.0
2011-09-08 13:30:00,19.7,19.76,19.61,19.68,452800.0,15.3556,15.4024,15.2854,15.34,452800.0
2011-09-08 13:40:00,19.67,19.68,19.53,19.55,651700.0,15.3322,15.34,15.2231,15.2387,651700.0
2011-09-08 13:50:00,19.55,19.55,19.5,19.52,506000.0,15.2387,15.2387,15.1997,15.2153,506000.0
2011-09-08 14:00:00,19.52,19.57,19.48,19.55,317800.0,15.2153,15.2543,15.1841,15.2387,317800.0
2011-09-08 14:10:00,19.53,19.55,19.49,19.5,204200.0,15.2231,15.2387,15.1919,15.1997,204200.0
2011-09-08 14:20:00,19.5,19.5,19.44,19.47,215200.0,15.1997,15.1997,15.1529,15.1763,215200.0
2011-09-08 14:30:00,19.47,19.54,19.46,19.52,214200.0,15.1763,15.2309,15.1685,15.2153,214200.0
2011-09-08 14:40:00,19.51,19.56,19.51,19.52,177500.0,15.2075,15.2465,15.2075,15.2153,177500.0
2011-09-08 14:50:00,19.53,19.58,19.52,19.57,258400.0,15.2231,15.2621,15.2153,15.2543,258400.0
2011-09-08 15:00:00,19.57,19.58,19.52,19.56,565200.0,15.2543,15.2621,15.2153,15.2465,565200.0
2011-09-08 15:10:00,19.56,19.57,19.48,19.54,226200.0,15.2465,15.2543,15.1841,15.2309,226200.0
2011-09-08 15:20:00,19.53,19.61,19.53,19.61,251800.0,15.2231,15.2854,15.2231,15.2854,251800.0
2011-09-08 15:30:00,19.61,19.62,19.57,19.6,467300.0,15.2854,15.2932,15.2543,15.2777,467300.0
2011-09-08 15:40:00,19.61,19.62,19.56,19.59,518300.0,15.2854,15.2932,15.2465,15.2699,518300.0
2011-09-08 15:50:00,19.59,19.61,19.54,19.58,1300900.0,15.2699,15.2854,15.2309,15.2621,1300900.0
2011-09-09 09:30:00,19.34,19.35,19.02,19.12,507200.0,15.075,15.0828,14.8256,14.9035,507200.0
2011-09-09 09:40:00,19.12,19.23,19.02,19.21,252100.0,14.9035,14.9892,14.8256,14.9737,252100.0
2011-09-09 09:50:00,19.21,19.23,19.13,19.14,291200.0,14.9737,14.9892,14.9113,14.9191,291200.0
2011-09-09 10:00:00,19.14,19.23,19.14,19.16,295800.0,14.9191,14.9892,14.9191,14.9347,295800.0
2011-09-09 10:10:00,19.16,19.17,19.1,19.13,277900.0,14.9347,14.9425,14.8879,14.9113,277900.0
2011-09-09 10:20:00,19.14,19.2,19.11,19.2,235800.0,14.9191,14.9659,14.8957,14.9659,235800.0
2011-09-09 10:30:00,19.2,19.29,19.16,19.28,704900.0,14.9659,15.036,14.9347,15.0282,704900.0
2011-09-09 10:40:00,19.29,19.31,19.27,19.31,294300.0,15.036,15.0516,15.0204,15.0516,294300.0
2011-09-09 10:50:00,19.31,19.32,19.27,19.28,247200.0,15.0516,15.0594,15.0204,15.0282,247200.0
2011-09-09 11:00:00,19.27,19.29,19.22,19.25,444900.0,15.0204,15.036,14.9815,15.0048,444900.0
2011-09-09 11:10:00,19.26,19.3,19.1,19.11,378500.0,15.0126,15.0438,14.8879,14.8957,378500.0
2011-09-09 11:20:00,19.11,19.12,18.92,18.93,509500.0,14.8957,14.9035,14.7476,14.7554,509500.0
2011-09-09 11:30:00,18.94,19.05,18.93,18.98,178300.0,14.7632,14.8489,14.7554,14.7944,178300.0
2011-09-09 11:40:00,18.98,19.0,18.88,18.89,277200.0,14.7944,14.81,14.7164,14.7242,277200.0
2011-09-09 11:50:00,18.89,18.94,18.86,18.89,222500.0,14.7242,14.7632,14.7008,14.7242,222500.0
2011-09-09 12:00:00,18.9,18.93,18.86,18.87,170100.0,14.732,14.7554,14.7008,14.7086,170100.0
2011-09-09 12:10:00,18.86,18.92,18.84,18.91,151700.0,14.7008,14.7476,14.6853,14.7398,151700.0
2011-09-09 12:20:00,18.9,18.97,18.89,18.92,178700.0,14.732,14.7866,14.7242,14.7476,178700.0
2011-09-09 12:30:00,18.93,18.95,18.87,18.94,225500.0,14.7554,14.771,14.7086,14.7632,225500.0
2011-09-09 12:40:00,18.94,19.0,18.9,19.0,296000.0,14.7632,14.81,14.732,14.81,296000.0
2011-09-09 12:50:00,18.99,19.11,18.98,19.1,261500.0,14.8022,14.8957,14.7944,14.8879,261500.0
2011-09-09 13:00:00,19.09,19.1,19.01,19.07,246500.0,14.8801,14.8879,14.8178,14.8645,246500.0
2011-09-09 13:10:00,19.07,19.15,19.05,19.08,153300.0,14.8645,14.9269,14.8489,14.8723,153300.0
2011-09-09 13:20:00,19.09,19.09,19.02,19.07,140700.0,14.8801,14.8801,14.8256,14.8645,140700.0
2011-09-09 13:30:00,19.07,19.07,19.0,19.04,161300.0,14.8645,14.8645,14.81,14.8411,161300.0
2011-09-09 13:40:00,19.04,19.07,18.97,18.98,136200.0,14.8411,14.8645,14.7866,14.7944,136200.0
2011-09-09 13:50:00,18.97,19.01,18.95,18.98,136000.0,14.7866,14.8178,14.771,14.7944,136000.0
2011-09-09 14:00:00,18.97,19.03,18.96,19.03,211900.0,14.7866,14.8334,14.7788,14.8334,211900.0
2011-09-09 14:10:00,19.03,19.04,18.94,18.98,373700.0,14.8334,14.8411,14.7632,14.7944,373700.0
2011-09-09 14:20:00,18.97,19.01,18.91,18.93,300700.0,14.7866,14.8178,14.7398,14.7554,300700.0
2011-09-09 14:30:00,18.93,18.95,18.89,18.93,356000.0,14.7554,14.771,14.7242,14.7554,356000.0
2011-09-09 14:40:00,18.93,18.99,18.92,18.97,294800.0,14.7554,14.8022,14.7476,14.7866,294800.0
2011-09-09 14:50:00,18.97,18.98,18.93,18.96,308200.0,14.7866,14.7944,14.7554,14.7788,308200.0
2011-09-09 15:00:00,18.96,19.0,18.91,18.99,206400.0,14.7788,14.81,14.7398,14.8022,206400.0
2011-09-09 15:10:00,18.99,19.02,18.94,19.01,259400.0,14.8022,14.8256,14.7632,14.8178,259400.0
2011-09-09 15:20:00,19.0,19.01,18.9,18.9,278700.0,14.81,14.8178,14.732,14.732,278700.0
2011-09-09 15:30:00,18.91,19.03,18.9,19.03,420400.0,14.7398,14.8334,14.732,14.8334,420400.0
2011-09-09 15:40:00,19.02,19.07,18.98,19.05,764000.0,14.8256,14.8645,14.7944,14.8489,764000.0
2011-09-09 15:50:00,19.05,19.06,18.96,18.97,1272900.0,14.8489,14.8567,14.7788,14.7866,1272900.0
2011-09-12 09:30:00,18.72,18.91,18.7,18.86,552600.0,14.5917,14.7398,14.5761,14.7008,552600.0
2011-09-12 09:40:00,18.87,18.93,18.76,18.87,240400.0,14.7086,14.7554,14.6229,14.7086,240400.0
2011-09-12 09:50:00,18.87,19.06,18.85,19.0,257600.0,14.7086,14.8567,14.693,14.81,257600.0
2011-09-12 10:00:00,19.0,19.1,18.96,19.06,247900.0,14.81,14.8879,14.7788,14.8567,247900.0
2011-09-12 10:10:00,19.06,19.06,18.86,18.88,245700.0,14.8567,14.8567,14.7008,14.7164,245700.0
2011-09-12 10:20:00,18.89,18.94,18.86,18.86,186000.0,14.7242,14.7632,14.7008,14.7008,186000.0
2011-09-12 10:30:00,18.86,18.9,18.81,18.86,182900.0,14.7008,14.732,14.6619,14.7008,182900.0
2011-09-12 10:40:00,18.86,18.86,18.73,18.75,252600.0,14.7008,14.7008,14.5995,14.6151,252600.0
2011-09-12 10:50:00,18.75,18.83,18.73,18.76,136100.0,14.6151,14.6775,14.5995,14.6229,136100.0
2011-09-12 11:00:00,18.75,18.86,18.75,18.86,158600.0,14.6151,14.7008,14.6151,14.7008,158600.0
2011-09-12 11:10:00,18.86,18.9,18.79,18.87,174400.0,14.7008,14.732,14.6463,14.7086,174400.0
2011-09-12 11:20:00,18.87,18.94,18.85,18.91,172400.0,14.7086,14.7632,14.693,14.7398,172400.0
2011-09-12 11:30:00,18.91,19.0,18.89,19.0,346800.0,14.7398,14.81,14.7242,14.81,346800.0
2011-09-12 11:40:00,19.0,19.01,18.91,18.92,202500.0,14.81,14.8178,14.7398,14.7476,202500.0
2011-09-12 11:50:00,18.92,18.94,18.87,18.89,125800.0,14.7476,14.7632,14.7086,14.7242,125800.0
2011-09-12 12:00:00,18.89,18.95,18.87,18.92,140500.0,14.7242,14.771,14.7086,14.7476,140500.0
2011-09-12 12:10:00,18.92,18.93,18.87,18.88,124500.0,14.7476,14.7554,14.7086,14.7164,124500.0
2011-09-12 12:20:00,18.88,18.96,18.88,18.95,105700.0,14.7164,14.7788,14.7164,14.771,105700.0
2011-09-12 12:30:00,18.96,18.96,18.89,18.91,162900.0,14.7788,14.7788,14.7242,14.7398,162900.0
2011-09-12 12:40:00,18.9,18.92,18.89,18.89,128700.0,14.732,14.7476,14.7242,14.7242,128700.0
2011-09-12 12:50:00,18.89,18.96,18.89,18.96,122600.0,14.7242,14.7788,14.7242,14.7788,122600.0
2011-09-12 13:00:00,18.96,19.0,18.93,18.95,207400.0,14.7788,14.81,14.7554,14.771,207400.0
2011-09-12 13:10:00,18.95,18.98,18.93,18.94,172800.0,14.771,14.7944,14.7554,14.7632,172800.0
2011-09-12 13:20:00,18.94,18.95,18.92,18.93,150800.0,14.7632,14.771,14.7476,14.7554,150800.0
2011-09-12 13:30:00,18.93,18.93,18.82,18.85,203300.0,14.7554,14.7554,14.6697,14.693,203300.0
2011-09-12 13:40:00,18.85,18.91,18.84,18.89,203000.0,14.693,14.7398,14.6853,14.7242,203000.0
2011-09-12 13:50:00,18.89,18.94,18.89,18.93,132100.0,14.7242,14.7632,14.7242,14.7554,132100.0
2011-09-12 14:00:00,18.92,18.93,18.82,18.84,183200.0,14.7476,14.7554,14.6697,14.6853,183200.0
2011-09-12 14:10:00,18.85,18.85,18.8,18.81,289200.0,14.693,14.693,14.6541,14.6619,289200.0
2011-09-12 14:20:00,18.8,18.87,18.8,18.85,218900.0,14.6541,14.7086,14.6541,14.693,218900.0
2011-09-12 14:30:00,18.85,18.95,18.84,18.9,717600.0,14.693,14.771,14.6853,14.732,717600.0
2011-09-12 14:40:00,18.91,19.0,18.91,18.93,425000.0,14.7398,14.81,14.7398,14.7554,425000.0
2011-09-12 14:50:00,18.93,18.93,18.84,18.86,357600.0,14.7554,14.7554,14.6853,14.7008,357600.0
2011-09-12 15:00:00,18.86,18.88,18.82,18.83,376700.0,14.7008,14.7164,14.6697,14.6775,376700.0
2011-09-12 15:10:00,18.84,18.89,18.81,18.88,355700.0,14.6853,14.7242,14.6619,14.7164,355700.0
2011-09-12 15:20:00,18.88,18.94,18.83,18.91,536500.0,14.7164,14.7632,14.6775,14.7398,536500.0
2011-09-12 15:30:00,18.91,18.97,18.89,18.94,881700.0,14.7398,14.7866,14.7242,14.7632,881700.0
2011-09-12 15:40:00,18.93,19.02,18.91,18.98,799600.0,14.7554,14.8256,14.7398,14.7944,799600.0
2011-09-12 15:50:00,18.99,19.14,18.99,19.12,939400.0,14.8022,14.9191,14.8022,14.9035,939400.0
2011-09-13 09:30:00,19.26,19.27,18.99,19.0,601800.0,15.0126,15.0204,14.8022,14.81,601800.0
2011-09-13 09:40:00,19.0,19.03,18.95,19.01,515600.0,14.81,14.8334,14.771,14.8178,515600.0
2011-09-13 09:50:00,19.01,19.12,19.01,19.1,849900.0,14.8178,14.9035,14.8178,14.8879,849900.0
2011-09-13 10:00:00,19.1,19.21,19.1,19.19,611000.0,14.8879,14.9737,14.8879,14.9581,611000.0
2011-09-13 10:10:00,19.18,19.19,19.05,19.06,478800.0,14.9503,14.9581,14.8489,14.8567,478800.0
2011-09-13 10:20:00,19.06,19.08,18.98,18.98,448000.0,14.8567,14.8723,14.7944,14.7944,448000.0
2011-09-13 10:30:00,18.98,19.01,18.89,18.93,592900.0,14.7944,14.8178,14.7242,14.7554,592900.0
2011-09-13 10:40:00,18.92,19.0,18.91,18.98,425100.0,14.7476,14.81,14.7398,14.7944,425100.0
2011-09-13 10:50:00,18.98,19.02,18.88,18.94,243700.0,14.7944,14.8256,14.7164,14.7632,243700.0
2011-09-13 11:00:00,18.93,18.99,18.87,18.99,465300.0,14.7554,14.8022,14.7086,14.8022,465300.0
2011-09-13 11:10:00,18.98,19.06,18.98,19.0,316400.0,14.7944,14.8567,14.7944,14.81,316400.0
2011-09-13 11:20:00,19.01,19.01,18.95,18.97,164300.0,14.8178,14.8178,14.771,14.7866,164300.0
2011-09-13 11:30:00,18.97,19.0,18.96,19.0,131300.0,14.7866,14.81,14.7788,14.81,131300.0
2011-09-13 11:40:00,18.99,19.02,18.96,18.98,215700.0,14.8022,14.8256,14.7788,14.7944,215700.0
2011-09-13 11:50:00,18.98,19.01,18.96,18.97,124300.0,14.7944,14.8178,14.7788,14.7866,124300.0
2011-09-13 12:00:00,18.97,19.0,18.9,19.0,218500.0,14.7866,14.81,14.732,14.81,218500.0
2011-09-13 12:10:00,19.0,19.05,18.97,19.02,198400.0,14.81,14.8489,14.7866,14.8256,198400.0
2011-09-13 12:20:00,19.02,19.03,18.95,19.0,151000.0,14.8256,14.8334,14.771,14.81,151000.0
2011-09-13 12:30:00,19.0,19.01,18.96,18.99,163100.0,14.81,14.8178,14.7788,14.8022,163100.0
2011-09-13 12:40:00,19.0,19.01,18.96,18.98,141600.0,14.81,14.8178,14.7788,14.7944,141600.0
2011-09-13 12:50:00,18.98,19.03,18.96,19.02,199300.0,14.7944,14.8334,14.7788,14.8256,199300.0
2011-09-13 13:00:00,19.01,19.06,19.01,19.04,167100.0,14.8178,14.8567,14.8178,14.8411,167100.0
2011-09-13 13:10:00,19.03,19.06,19.01,19.02,182100.0,14.8334,14.8567,14.8178,14.8256,182100.0
2011-09-13 13:20:00,19.03,19.06,18.99,19.05,359700.0,14.8334,14.8567,14.8022,14.8489,359700.0
2011-09-13 13:30:00,19.05,19.09,19.04,19.09,298500.0,14.8489,14.8801,14.8411,14.8801,298500.0
2011-09-13 13:40:00,19.09,19.1,19.05,19.05,935600.0,14.8801,14.8879,14.8489,14.8489,935600.0
2011-09-13 13:50:00,19.06,19.06,19.04,19.05,600200.0,14.8567,14.8567,14.8411,14.8489,600200.0
2011-09-13 14:00:00,19.05,19.07,19.05,19.05,256200.0,14.8489,14.8645,14.8489,14.8489,256200.0
2011-09-13 14:10:00,19.06,19.1,19.05,19.1,404200.0,14.8567,14.8879,14.8489,14.8879,404200.0
2011-09-13 14:20:00,19.1,19.2,19.09,19.2,245100.0,14.8879,14.9659,14.8801,14.9659,245100.0
2011-09-13 14:30:00,19.2,19.22,19.17,19.17,232100.0,14.9659,14.9815,14.9425,14.9425,232100.0
2011-09-13 14:40:00,19.18,19.21,19.11,19.11,209300.0,14.9503,14.9737,14.8957,14.8957,209300.0
2011-09-13 14:50:00,19.11,19.15,19.09,19.13,459200.0,14.8957,14.9269,14.8801,14.9113,459200.0
2011-09-13 15:00:00,19.13,19.17,19.12,19.14,365100.0,14.9113,14.9425,14.9035,14.9191,365100.0
2011-09-13 15:10:00,19.14,19.16,19.07,19.09,519000.0,14.9191,14.9347,14.8645,14.8801,519000.0
2011-09-13 15:20:00,19.08,19.15,19.08,19.14,620600.0,14.8723,14.9269,14.8723,14.9191,620600.0
2011-09-13 15:30:00,19.14,19.23,19.14,19.19,532700.0,14.9191,14.9892,14.9191,14.9581,532700.0
2011-09-13 15:40:00,19.19,19.23,19.16,19.22,447400.0,14.9581,14.9892,14.9347,14.9815,447400.0
2011-09-13 15:50:00,19.22,19.23,19.14,19.15,1011000.0,14.9815,14.9892,14.9191,14.9269,1011000.0
2011-09-14 09:30:00,19.24,19.5,19.24,19.36,534400.0,14.997,15.1997,14.997,15.0906,534400.0
2011-09-14 09:40:00,19.36,19.45,19.34,19.42,349900.0,15.0906,15.1607,15.075,15.1373,349900.0
2011-09-14 09:50:00,19.42,19.43,19.31,19.37,255000.0,15.1373,15.1451,15.0516,15.0984,255000.0
2011-09-14 10:00:00,19.38,19.4,19.3,19.3,481700.0,15.1062,15.1218,15.0438,15.0438,481700.0
2011-09-14 10:10:00,19.31,19.36,19.2,19.23,492900.0,15.0516,15.0906,14.9659,14.9892,492900.0
2011-09-14 10:20:00,19.23,19.36,19.17,19.3,646300.0,14.9892,15.0906,14.9425,15.0438,646300.0
2011-09-14 10:30:00,19.31,19.37,19.26,19.32,809100.0,15.0516,15.0984,15.0126,15.0594,809100.0
2011-09-14 10:40:00,19.32,19.35,19.24,19.27,676300.0,15.0594,15.0828,14.997,15.0204,676300.0
2011-09-14 10:50:00,19.27,19.33,19.27,19.31,268900.0,15.0204,15.0672,15.0204,15.0516,268900.0
2011-09-14 11:00:00,19.31,19.35,19.27,19.29,314700.0,15.0516,15.0828,15.0204,15.036,314700.0
2011-09-14 11:10:00,19.3,19.36,19.29,19.32,322900.0,15.0438,15.0906,15.036,15.0594,322900.0
2011-09-14 11:20:00,19.32,19.41,19.29,19.41,476900.0,15.0594,15.1296,15.036,15.1296,476900.0
2011-09-14 11:30:00,19.41,19.44,19.34,19.39,390700.0,15.1296,15.1529,15.075,15.114,390700.0
2011-09-14 11:40:00,19.39,19.39,19.3,19.36,255500.0,15.114,15.114,15.0438,15.0906,255500.0
2011-09-14 11:50:00,19.36,19.42,19.35,19.42,202900.0,15.0906,15.1373,15.0828,15.1373,202900.0
2011-09-14 12:00:00,19.42,19.44,19.39,19.41,185000.0,15.1373,15.1529,15.114,15.1296,185000.0
2011-09-14 12:10:00,19.41,19.42,19.37,19.37,213400.0,15.1296,15.1373,15.0984,15.0984,213400.0
2011-09-14 12:20:00,19.38,19.44,19.37,19.43,168300.0,15.1062,15.1529,15.0984,15.1451,168300.0
2011-09-14 12:30:00,19.44,19.46,19.43,19.45,206100.0,15.1529,15.1685,15.1451,15.1607,206100.0
2011-09-14 12:40:00,19.45,19.5,19.44,19.46,240000.0,15.1607,15.1997,15.1529,15.1685,240000.0
2011-09-14 12:50:00,19.46,19.48,19.43,19.46,166400.0,15.1685,15.1841,15.1451,15.1685,166400.0
2011-09-14 13:00:00,19.46,19.5,19.46,19.49,233100.0,15.1685,15.1997,15.1685,15.1919,233100.0
2011-09-14 13:10:00,19.48,19.5,19.48,19.5,181900.0,15.1841,15.1997,15.1841,15.1997,181900.0
2011-09-14 13:20:00,19.5,19.5,19.45,19.5,176900.0,15.1997,15.1997,15.1607,15.1997,176900.0
2011-09-14 13:30:00,19.49,19.53,19.48,19.52,639500.0,15.1919,15.2231,15.1841,15.2153,639500.0
2011-09-14 13:40:00,19.52,19.58,19.52,19.57,620600.0,15.2153,15.2621,15.2153,15.2543,620600.0
2011-09-14 13:50:00,19.58,19.61,19.51,19.54,339500.0,15.2621,15.2854,15.2075,15.2309,339500.0
2011-09-14 14:00:00,19.55,19.65,19.54,19.63,349100.0,15.2387,15.3166,15.2309,15.301,349100.0
2011-09-14 14:10:00,19.63,19.66,19.59,19.64,278000.0,15.301,15.3244,15.2699,15.3088,278000.0
2011-09-14 14:20:00,19.64,19.65,19.61,19.64,313800.0,15.3088,15.3166,15.2854,15.3088,313800.0
2011-09-14 14:30:00,19.64,19.66,19.62,19.63,288400.0,15.3088,15.3244,15.2932,15.301,288400.0
2011-09-14 14:40:00,19.64,19.67,19.63,19.67,322300.0,15.3088,15.3322,15.301,15.3322,322300.0
2011-09-14 14:50:00,19.67,19.75,19.66,19.75,516400.0,15.3322,15.3946,15.3244,15.3946,516400.0
2011-09-14 15:00:00,19.75,19.79,19.75,19.79,280400.0,15.3946,15.4257,15.3946,15.4257,280400.0
2011-09-14 15:10:00,19.79,19.81,19.79,19.8,324400.0,15.4257,15.4413,15.4257,15.4335,324400.0
2011-09-14 15:20:00,19.8,19.86,19.79,19.84,490500.0,15.4335,15.4803,15.4257,15.4647,490500.0
2011-09-14 15:30:00,19.85,19.86,19.78,19.78,594400.0,15.4725,15.4803,15.418,15.418,594400.0
2011-09-14 15:40:00,19.79,19.8,19.57,19.62,719900.0,15.4257,15.4335,15.2543,15.2932,719900.0
2011-09-14 15:50:00,19.62,19.66,19.55,19.57,1597500.0,15.2932,15.3244,15.2387,15.2543,1597500.0
2011-09-15 09:30:00,19.79,19.85,19.64,19.73,580900.0,15.4257,15.4725,15.3088,15.379,580900.0
2011-09-15 09:40:00,19.72,19.76,19.69,19.75,520900.0,15.3712,15.4024,15.3478,15.3946,520900.0
2011-09-15 09:50:00,19.75,19.78,19.68,19.68,264500.0,15.3946,15.418,15.34,15.34,264500.0
2011-09-15 10:00:00,19.69,19.82,19.69,19.79,612700.0,15.3478,15.4491,15.3478,15.4257,612700.0
2011-09-15 10:10:00,19.79,19.8,19.69,19.75,324100.0,15.4257,15.4335,15.3478,15.3946,324100.0
2011-09-15 10:20:00,19.75,19.76,19.71,19.74,323300.0,15.3946,15.4024,15.3634,15.3868,323300.0
2011-09-15 10:30:00,19.73,19.73,19.63,19.63,271700.0,15.379,15.379,15.301,15.301,271700.0
2011-09-15 10:40:00,19.63,19.64,19.59,19.64,502500.0,15.301,15.3088,15.2699,15.3088,502500.0
2011-09-15 10:50:00,19.63,19.67,19.6,19.64,189000.0,15.301,15.3322,15.2777,15.3088,189000.0
2011-09-15 11:00:00,19.64,19.75,19.62,19.75,130900.0,15.3088,15.3946,15.2932,15.3946,130900.0
2011-09-15 11:10:00,19.75,19.8,19.74,19.79,141900.0,15.3946,15.4335,15.3868,15.4257,141900.0
2011-09-15 11:20:00,19.8,19.83,19.76,19.83,204500.0,15.4335,15.4569,15.4024,15.4569,204500.0
2011-09-15 11:30:00,19.83,19.84,19.79,19.79,355500.0,15.4569,15.4647,15.4257,15.4257,355500.0
2011-09-15 11:40:00,19.8,19.82,19.78,19.8,178800.0,15.4335,15.4491,15.418,15.4335,178800.0
2011-09-15 11:50:00,19.8,19.8,19.77,19.8,121400.0,15.4335,15.4335,15.4102,15.4335,121400.0
2011-09-15 12:00:00,19.79,19.82,19.77,19.82,154800.0,15.4257,15.4491,15.4102,15.4491,154800.0
2011-09-15 12:10:00,19.82,19.83,19.79,19.79,171200.0,15.4491,15.4569,15.4257,15.4257,171200.0
2011-09-15 12:20:00,19.79,19.82,19.77,19.82,104900.0,15.4257,15.4491,15.4102,15.4491,104900.0
2011-09-15 12:30:00,19.82,19.88,19.8,19.87,72700.0,15.4491,15.4959,15.4335,15.4881,72700.0
2011-09-15 12:40:00,19.87,19.9,19.86,19.89,110600.0,15.4881,15.5115,15.4803,15.5037,110600.0
2011-09-15 12:50:00,19.89,19.92,19.88,19.9,60800.0,15.5037,15.5271,15.4959,15.5115,60800.0
2011-09-15 13:00:00,19.9,19.93,19.89,19.92,99300.0,15.5115,15.5349,15.5037,15.5271,99300.0
2011-09-15 13:10:00,19.92,19.93,19.9,19.9,55000.0,15.5271,15.5349,15.5115,15.5115,55000.0
2011-09-15 13:20:00,19.9,19.93,19.89,19.9,104000.0,15.5115,15.5349,15.5037,15.5115,104000.0
2011-09-15 13:30:00,19.89,19.9,19.86,19.88,66200.0,15.5037,15.5115,15.4803,15.4959,66200.0
2011-09-15 13:40:00,19.87,19.91,19.86,19.89,97900.0,15.4881,15.5193,15.4803,15.5037,97900.0
2011-09-15 13:50:00,19.89,19.94,19.87,19.94,132300.0,15.5037,15.5427,15.4881,15.5427,132300.0
2011-09-15 14:00:00,19.94,19.98,19.93,19.97,156600.0,15.5427,15.5738,15.5349,15.5661,156600.0
2011-09-15 14:10:00,19.97,20.0,19.96,19.98,204700.0,15.5661,15.5894,15.5583,15.5738,204700.0
2011-09-15 14:20:00,19.98,19.98,19.93,19.96,131900.0,15.5738,15.5738,15.5349,15.5583,131900.0
2011-09-15 14:30:00,19.97,20.0,19.97,19.98,140600.0,15.5661,15.5894,15.5661,15.5738,140600.0
2011-09-15 14:40:00,19.99,20.01,19.97,19.98,158500.0,15.5816,15.5972,15.5661,15.5738,158500.0
2011-09-15 14:50:00,19.98,19.99,19.95,19.96,135600.0,15.5738,15.5816,15.5505,15.5583,135600.0
2011-09-15 15:00:00,19.96,20.01,19.95,20.0,152600.0,15.5583,15.5972,15.5505,15.5894,152600.0
2011-09-15 15:10:00,20.0,20.0,19.94,19.94,128000.0,15.5894,15.5894,15.5427,15.5427,128000.0
2011-09-15 15:20:00,19.94,19.97,19.88,19.91,222600.0,15.5427,15.5661,15.4959,15.5193,222600.0
2011-09-15 15:30:00,19.9,20.02,19.9,20.02,305800.0,15.5115,15.605,15.5115,15.605,305800.0
2011-09-15 15:40:00,20.02,20.04,19.98,20.04,512800.0,15.605,15.6206,15.5738,15.6206,512800.0
2011-09-15 15:50:00,20.04,20.04,19.97,19.98,730900.0,15.6206,15.6206,15.5661,15.5738,730900.0
2011-09-16 09:30:00,20.18,20.34,20.12,20.32,2509100.0,15.7297,15.8545,15.683,15.8389,2509100.0
2011-09-16 09:40:00,20.32,20.4,20.31,20.39,320600.0,15.8389,15.9012,15.8311,15.8934,320600.0
2011-09-16 09:50:00,20.39,20.4,20.3,20.33,351500.0,15.8934,15.9012,15.8233,15.8467,351500.0
2011-09-16 10:00:00,20.33,20.38,20.3,20.38,312300.0,15.8467,15.8856,15.8233,15.8856,312300.0
2011-09-16 10:10:00,20.38,20.45,20.35,20.35,450300.0,15.8856,15.9402,15.8623,15.8623,450300.0
2011-09-16 10:20:00,20.34,20.37,20.28,20.31,261600.0,15.8545,15.8778,15.8077,15.8311,261600.0
2011-09-16 10:30:00,20.32,20.33,20.27,20.3,293800.0,15.8389,15.8467,15.7999,15.8233,293800.0
2011-09-16 10:40:00,20.31,20.34,20.2,20.21,250300.0,15.8311,15.8545,15.7453,15.7531,250300.0
2011-09-16 10:50:00,20.21,20.23,20.12,20.17,265600.0,15.7531,15.7687,15.683,15.7219,265600.0
2011-09-16 11:00:00,20.18,20.21,20.16,20.21,272600.0,15.7297,15.7531,15.7142,15.7531,272600.0
2011-09-16 11:10:00,20.21,20.23,20.18,20.23,220500.0,15.7531,15.7687,15.7297,15.7687,220500.0
2011-09-16 11:20:00,20.23,20.25,20.21,20.24,150100.0,15.7687,15.7843,15.7531,15.7765,150100.0
2011-09-16 11:30:00,20.24,20.26,20.18,20.25,224800.0,15.7765,15.7921,15.7297,15.7843,224800.0
2011-09-16 11:40:00,20.26,20.31,20.25,20.3,263400.0,15.7921,15.8311,15.7843,15.8233,263400.0
2011-09-16 11:50:00,20.3,20.38,20.29,20.33,211600.0,15.8233,15.8856,15.8155,15.8467,211600.0
2011-09-16 12:00:00,20.33,20.37,20.33,20.36,135000.0,15.8467,15.8778,15.8467,15.87,135000.0
2011-09-16 12:10:00,20.36,20.38,20.35,20.37,143100.0,15.87,15.8856,15.8623,15.8778,143100.0
2011-09-16 12:20:00,20.38,20.38,20.34,20.37,131700.0,15.8856,15.8856,15.8545,15.8778,131700.0
2011-09-16 12:30:00,20.36,20.4,20.34,20.39,431700.0,15.87,15.9012,15.8545,15.8934,431700.0
2011-09-16 12:40:00,20.39,20.4,20.36,20.4,195800.0,15.8934,15.9012,15.87,15.9012,195800.0
2011-09-16 12:50:00,20.39,20.4,20.36,20.37,100000.0,15.8934,15.9012,15.87,15.8778,100000.0
2011-09-16 13:00:00,20.37,20.38,20.32,20.32,146300.0,15.8778,15.8856,15.8389,15.8389,146300.0
2011-09-16 13:10:00,20.31,20.32,20.29,20.29,108200.0,15.8311,15.8389,15.8155,15.8155,108200.0
2011-09-16 13:20:00,20.3,20.32,20.28,20.3,71400.0,15.8233,15.8389,15.8077,15.8233,71400.0
2011-09-16 13:30:00,20.3,20.3,20.16,20.19,256700.0,15.8233,15.8233,15.7142,15.7375,256700.0
2011-09-16 13:40:00,20.18,20.21,20.18,20.19,84900.0,15.7297,15.7531,15.7297,15.7375,84900.0
2011-09-16 13:50:00,20.19,20.23,20.19,20.22,174500.0,15.7375,15.7687,15.7375,15.7609,174500.0
2011-09-16 14:00:00,20.22,20.25,20.21,20.24,261400.0,15.7609,15.7843,15.7531,15.7765,261400.0
2011-09-16 14:10:00,20.24,20.27,20.24,20.26,190800.0,15.7765,15.7999,15.7765,15.7921,190800.0
2011-09-16 14:20:00,20.26,20.28,20.25,20.27,111700.0,15.7921,15.8077,15.7843,15.7999,111700.0
2011-09-16 14:30:00,20.26,20.31,20.24,20.3,187500.0,15.7921,15.8311,15.7765,15.8233,187500.0
2011-09-16 14:40:00,20.31,20.31,20.27,20.28,332700.0,15.8311,15.8311,15.7999,15.8077,332700.0
2011-09-16 14:50:00,20.29,20.32,20.28,20.3,172700.0,15.8155,15.8389,15.8077,15.8233,172700.0
2011-09-16 15:00:00,20.3,20.33,20.29,20.3,303600.0,15.8233,15.8467,15.8155,15.8233,303600.0
2011-09-16 15:10:00,20.3,20.32,20.3,20.31,182100.0,15.8233,15.8389,15.8233,15.8311,182100.0
2011-09-16 15:20:00,20.32,20.32,20.3,20.31,368900.0,15.8389,15.8389,15.8233,15.8311,368900.0
2011-09-16 15:30:00,20.31,20.32,20.29,20.3,482400.0,15.8311,15.8389,15.8155,15.8233,482400.0
2011-09-16 15:40:00,20.29,20.44,20.29,20.44,1189900.0,15.8155,15.9324,15.8155,15.9324,1189900.0
2011-09-16 15:50:00,20.43,20.45,20.37,20.37,2467800.0,15.9246,15.9402,15.8778,15.8778,2467800.0
2011-09-19 09:30:00,20.01,20.26,19.95,20.14,354700.0,15.5972,15.7921,15.5505,15.6986,354700.0
2011-09-19 09:40:00,20.14,20.14,19.98,19.99,212200.0,15.6986,15.6986,15.5738,15.5816,212200.0
2011-09-19 09:50:00,19.99,20.0,19.9,19.9,201300.0,15.5816,15.5894,15.5115,15.5115,201300.0
2011-09-19 10:00:00,19.9,20.04,19.9,20.0,192700.0,15.5115,15.6206,15.5115,15.5894,192700.0
2011-09-19 10:10:00,20.0,20.01,19.85,19.94,519200.0,15.5894,15.5972,15.4725,15.5427,519200.0
2011-09-19 10:20:00,19.95,19.96,19.89,19.93,169300.0,15.5505,15.5583,15.5037,15.5349,169300.0
2011-09-19 10:30:00,19.92,19.99,19.92,19.96,378600.0,15.5271,15.5816,15.5271,15.5583,378600.0
2011-09-19 10:40:00,19.96,19.96,19.88,19.92,203600.0,15.5583,15.5583,15.4959,15.5271,203600.0
2011-09-19 10:50:00,19.92,19.93,19.87,19.87,179500.0,15.5271,15.5349,15.4881,15.4881,179500.0
2011-09-19 11:00:00,19.87,19.95,19.87,19.9,204700.0,15.4881,15.5505,15.4881,15.5115,204700.0
2011-09-19 11:10:00,19.9,19.9,19.85,19.87,178600.0,15.5115,15.5115,15.4725,15.4881,178600.0
2011-09-19 11:20:00,19.86,19.91,19.82,19.82,130300.0,15.4803,15.5193,15.4491,15.4491,130300.0
2011-09-19 11:30:00,19.82,19.86,19.8,19.86,169000.0,15.4491,15.4803,15.4335,15.4803,169000.0
2011-09-19 11:40:00,19.85,19.92,19.84,19.91,227000.0,15.4725,15.5271,15.4647,15.5193,227000.0
2011-09-19 11:50:00,19.91,19.91,19.82,19.83,220600.0,15.5193,15.5193,15.4491,15.4569,220600.0
2011-09-19 12:00:00,19.83,19.86,19.78,19.8,166600.0,15.4569,15.4803,15.418,15.4335,166600.0
2011-09-19 12:10:00,19.8,19.81,19.77,19.77,102700.0,15.4335,15.4413,15.4102,15.4102,102700.0
2011-09-19 12:20:00,19.78,19.78,19.72,19.75,132800.0,15.418,15.418,15.3712,15.3946,132800.0
2011-09-19 12:30:00,19.75,19.8,19.73,19.76,222000.0,15.3946,15.4335,15.379,15.4024,222000.0
2011-09-19 12:40:00,19.76,19.77,19.7,19.71,161900.0,15.4024,15.4102,15.3556,15.3634,161900.0
2011-09-19 12:50:00,19.71,19.72,19.67,19.68,244900.0,15.3634,15.3712,15.3322,15.34,244900.0
2011-09-19 13:00:00,19.69,19.75,19.66,19.74,115500.0,15.3478,15.3946,15.3244,15.3868,115500.0
2011-09-19 13:10:00,19.75,19.75,19.68,19.71,123800.0,15.3946,15.3946,15.34,15.3634,123800.0
2011-09-19 13:20:00,19.7,19.71,19.68,19.7,165200.0,15.3556,15.3634,15.34,15.3556,165200.0
2011-09-19 13:30:00,19.71,19.71,19.68,19.7,93600.0,15.3634,15.3634,15.34,15.3556,93600.0
2011-09-19 13:40:00,19.7,19.71,19.69,19.69,94600.0,15.3556,15.3634,15.3478,15.3478,94600.0
2011-09-19 13:50:00,19.69,19.71,19.69,19.7,40400.0,15.3478,15.3634,15.3478,15.3556,40400.0
2011-09-19 14:00:00,19.69,19.74,19.66,19.72,168200.0,15.3478,15.3868,15.3244,15.3712,168200.0
2011-09-19 14:10:00,19.71,19.77,19.71,19.75,118100.0,15.3634,15.4102,15.3634,15.3946,118100.0
2011-09-19 14:20:00,19.75,19.76,19.71,19.73,190300.0,15.3946,15.4024,15.3634,15.379,190300.0
2011-09-19 14:30:00,19.73,19.77,19.72,19.76,123700.0,15.379,15.4102,15.3712,15.4024,123700.0
2011-09-19 14:40:00,19.76,19.82,19.75,19.8,455800.0,15.4024,15.4491,15.3946,15.4335,455800.0
2011-09-19 14:50:00,19.81,19.85,19.79,19.8,392900.0,15.4413,15.4725,15.4257,15.4335,392900.0
2011-09-19 15:00:00,19.81,19.82,19.8,19.81,271100.0,15.4413,15.4491,15.4335,15.4413,271100.0
2011-09-19 15:10:00,19.81,19.99,19.8,19.94,509000.0,15.4413,15.5816,15.4335,15.5427,509000.0
2011-09-19 15:20:00,19.94,20.04,19.93,20.02,298200.0,15.5427,15.6206,15.5349,15.605,298200.0
2011-09-19 15:30:00,20.02,20.14,20.01,20.13,493300.0,15.605,15.6986,15.5972,15.6908,493300.0
2011-09-19 15:40:00,20.12,20.13,20.02,20.03,485300.0,15.683,15.6908,15.605,15.6128,485300.0
2011-09-19 15:50:00,20.04,20.04,19.98,19.99,1214900.0,15.6206,15.6206,15.5738,15.5816,1214900.0
2011-09-20 09:30:00,20.12,20.18,20.04,20.1,479400.0,15.683,15.7297,15.6206,15.6674,479400.0
2011-09-20 09:40:00,20.09,20.11,20.0,20.05,386900.0,15.6596,15.6752,15.5894,15.6284,386900.0
2011-09-20 09:50:00,20.06,20.09,20.0,20.08,273600.0,15.6362,15.6596,15.5894,15.6518,273600.0
2011-09-20 10:00:00,20.07,20.13,20.01,20.04,492100.0,15.644,15.6908,15.5972,15.6206,492100.0
2011-09-20 10:10:00,20.04,20.09,20.02,20.07,570500.0,15.6206,15.6596,15.605,15.644,570500.0
2011-09-20 10:20:00,20.07,20.09,20.04,20.07,360100.0,15.644,15.6596,15.6206,15.644,360100.0
2011-09-20 10:30:00,20.07,20.1,20.05,20.09,345200.0,15.644,15.6674,15.6284,15.6596,345200.0
2011-09-20 10:40:00,20.09,20.16,20.09,20.14,1198500.0,15.6596,15.7142,15.6596,15.6986,1198500.0
2011-09-20 10:50:00,20.14,20.15,20.07,20.1,571500.0,15.6986,15.7064,15.644,15.6674,571500.0
2011-09-20 11:00:00,20.1,20.17,20.09,20.17,510300.0,15.6674,15.7219,15.6596,15.7219,510300.0
2011-09-20 11:10:00,20.17,20.21,20.14,20.18,268000.0,15.7219,15.7531,15.6986,15.7297,268000.0
2011-09-20 11:20:00,20.17,20.18,20.13,20.16,321900.0,15.7219,15.7297,15.6908,15.7142,321900.0
2011-09-20 11:30:00,20.16,20.2,20.12,20.18,223900.0,15.7142,15.7453,15.683,15.7297,223900.0
2011-09-20 11:40:00,20.19,20.2,20.15,20.2,216100.0,15.7375,15.7453,15.7064,15.7453,216100.0
2011-09-20 11:50:00,20.2,20.27,20.19,20.24,261000.0,15.7453,15.7999,15.7375,15.7765,261000.0
2011-09-20 12:00:00,20.24,20.24,20.15,20.17,127200.0,15.7765,15.7765,15.7064,15.7219,127200.0
2011-09-20 12:10:00,20.16,20.2,20.15,20.19,103400.0,15.7142,15.7453,15.7064,15.7375,103400.0
2011-09-20 12:20:00,20.19,20.24,20.18,20.24,164500.0,15.7375,15.7765,15.7297,15.7765,164500.0
2011-09-20 12:30:00,20.24,20.25,20.19,20.21,139100.0,15.7765,15.7843,15.7375,15.7531,139100.0
2011-09-20 12:40:00,20.21,20.21,20.18,20.2,129500.0,15.7531,15.7531,15.7297,15.7453,129500.0
2011-09-20 12:50:00,20.2,20.26,20.19,20.23,208700.0,15.7453,15.7921,15.7375,15.7687,208700.0
2011-09-20 13:00:00,20.23,20.28,20.22,20.27,223000.0,15.7687,15.8077,15.7609,15.7999,223000.0
2011-09-20 13:10:00,20.27,20.32,20.26,20.29,269900.0,15.7999,15.8389,15.7921,15.8155,269900.0
2011-09-20 13:20:00,20.29,20.3,20.26,20.29,132700.0,15.8155,15.8233,15.7921,15.8155,132700.0
2011-09-20 13:30:00,20.29,20.3,20.27,20.27,210700.0,15.8155,15.8233,15.7999,15.7999,210700.0
2011-09-20 13:40:00,20.27,20.3,20.25,20.3,225200.0,15.7999,15.8233,15.7843,15.8233,225200.0
2011-09-20 13:50:00,20.3,20.34,20.29,20.33,625900.0,15.8233,15.8545,15.8155,15.8467,625900.0
2011-09-20 14:00:00,20.34,20.4,20.33,20.39,396300.0,15.8545,15.9012,15.8467,15.8934,396300.0
2011-09-20 14:10:00,20.4,20.45,20.4,20.45,468300.0,15.9012,15.9402,15.9012,15.9402,468300.0
2011-09-20 14:20:00,20.45,20.45,20.37,20.38,376400.0,15.9402,15.9402,15.8778,15.8856,376400.0
2011-09-20 14:30:00,20.38,20.39,20.32,20.35,308100.0,15.8856,15.8934,15.8389,15.8623,308100.0
2011-09-20 14:40:00,20.35,20.35,20.27,20.3,275500.0,15.8623,15.8623,15.7999,15.8233,275500.0
2011-09-20 14:50:00,20.3,20.31,20.26,20.26,281700.0,15.8233,15.8311,15.7921,15.7921,281700.0
2011-09-20 15:00:00,20.26,20.26,20.15,20.16,379500.0,15.7921,15.7921,15.7064,15.7142,379500.0
2011-09-20 15:10:00,20.17,20.22,20.16,20.17,284900.0,15.7219,15.7609,15.7142,15.7219,284900.0
2011-09-20 15:20:00,20.16,20.17,20.14,20.14,234700.0,15.7142,15.7219,15.6986,15.6986,234700.0
2011-09-20 15:30:00,20.14,20.16,20.11,20.12,525000.0,15.6986,15.7142,15.6752,15.683,525000.0
2011-09-20 15:40:00,20.12,20.12,19.95,19.95,819100.0,15.683,15.683,15.5505,15.5505,819100.0
2011-09-20 15:50:00,19.96,19.97,19.9,19.94,1339300.0,15.5583,15.5661,15.5115,15.5427,1339300.0
2011-09-21 09:30:00,19.94,20.04,19.86,19.96,350100.0,15.5427,15.6206,15.4803,15.5583,350100.0
2011-09-21 09:40:00,19.96,19.97,19.88,19.89,389800.0,15.5583,15.5661,15.4959,15.5037,389800.0
2011-09-21 09:50:00,19.88,19.9,19.8,19.9,192400.0,15.4959,15.5115,15.4335,15.5115,192400.0
2011-09-21 10:00:00,19.9,19.95,19.83,19.83,1204800.0,15.5115,15.5505,15.4569,15.4569,1204800.0
2011-09-21 10:10:00,19.83,19.89,19.8,19.87,157400.0,15.4569,15.5037,15.4335,15.4881,157400.0
2011-09-21 10:20:00,19.87,19.92,19.81,19.83,225500.0,15.4881,15.5271,15.4413,15.4569,225500.0
2011-09-21 10:30:00,19.83,19.85,19.74,19.75,210300.0,15.4569,15.4725,15.3868,15.3946,210300.0
2011-09-21 10:40:00,19.75,19.81,19.72,19.74,452800.0,15.3946,15.4413,15.3712,15.3868,452800.0
2011-09-21 10:50:00,19.74,19.79,19.72,19.78,390100.0,15.3868,15.4257,15.3712,15.418,390100.0
2011-09-21 11:00:00,19.78,19.82,19.74,19.79,235400.0,15.418,15.4491,15.3868,15.4257,235400.0
2011-09-21 11:10:00,19.79,19.85,19.76,19.76,188700.0,15.4257,15.4725,15.4024,15.4024,188700.0
2011-09-21 11:20:00,19.78,19.79,19.73,19.76,136800.0,15.418,15.4257,15.379,15.4024,136800.0
2011-09-21 11:30:00,19.77,19.86,19.75,19.84,101600.0,15.4102,15.4803,15.3946,15.4647,101600.0
2011-09-21 11:40:00,19.84,19.88,19.82,19.87,307800.0,15.4647,15.4959,15.4491,15.4881,307800.0
2011-09-21 11:50:00,19.87,19.89,19.82,19.82,203100.0,15.4881,15.5037,15.4491,15.4491,203100.0
2011-09-21 12:00:00,19.83,19.88,19.82,19.86,135100.0,15.4569,15.4959,15.4491,15.4803,135100.0
2011-09-21 12:10:00,19.86,19.86,19.83,19.85,116700.0,15.4803,15.4803,15.4569,15.4725,116700.0
2011-09-21 12:20:00,19.85,19.86,19.71,19.73,268100.0,15.4725,15.4803,15.3634,15.379,268100.0
2011-09-21 12:30:00,19.74,19.84,19.73,19.8,150000.0,15.3868,15.4647,15.379,15.4335,150000.0
2011-09-21 12:40:00,19.79,19.84,19.71,19.73,239200.0,15.4257,15.4647,15.3634,15.379,239200.0
2011-09-21 12:50:00,19.72,19.74,19.66,19.71,129700.0,15.3712,15.3868,15.3244,15.3634,129700.0
2011-09-21 13:00:00,19.7,19.73,19.65,19.7,167600.0,15.3556,15.379,15.3166,15.3556,167600.0
2011-09-21 13:10:00,19.7,19.76,19.69,19.75,280500.0,15.3556,15.4024,15.3478,15.3946,280500.0
2011-09-21 13:20:00,19.75,19.78,19.73,19.76,99100.0,15.3946,15.418,15.379,15.4024,99100.0
2011-09-21 13:30:00,19.77,19.78,19.73,19.77,95100.0,15.4102,15.418,15.379,15.4102,95100.0
2011-09-21 13:40:00,19.77,19.79,19.71,19.71,152700.0,15.4102,15.4257,15.3634,15.3634,152700.0
2011-09-21 13:50:00,19.7,19.73,19.69,19.7,69100.0,15.3556,15.379,15.3478,15.3556,69100.0
2011-09-21 14:00:00,19.69,19.71,19.66,19.68,189500.0,15.3478,15.3634,15.3244,15.34,189500.0
2011-09-21 14:10:00,19.68,19.7,19.67,19.69,214900.0,15.34,15.3556,15.3322,15.3478,214900.0
2011-09-21 14:20:00,19.69,19.76,19.5,19.64,893500.0,15.3478,15.4024,15.1997,15.3088,893500.0
2011-09-21 14:30:00,19.63,19.65,19.36,19.45,479600.0,15.301,15.3166,15.0906,15.1607,479600.0
2011-09-21 14:40:00,19.45,19.55,19.38,19.54,246700.0,15.1607,15.2387,15.1062,15.2309,246700.0
2011-09-21 14:50:00,19.55,19.61,19.53,19.53,905100.0,15.2387,15.2854,15.2231,15.2231,905100.0
2011-09-21 15:00:00,19.52,19.62,19.49,19.54,435600.0,15.2153,15.2932,15.1919,15.2309,435600.0
2011-09-21 15:10:00,19.54,19.6,19.47,19.5,483000.0,15.2309,15.2777,15.1763,15.1997,483000.0
2011-09-21 15:20:00,19.5,19.53,19.37,19.38,353000.0,15.1997,15.2231,15.0984,15.1062,353000.0
2011-09-21 15:30:00,19.39,19.42,19.27,19.28,539500.0,15.114,15.1373,15.0204,15.0282,539500.0
2011-09-21 15:40:00,19.27,19.33,19.23,19.27,704500.0,15.0204,15.0672,14.9892,15.0204,704500.0
2011-09-21 15:50:00,19.27,19.28,19.16,19.16,1611900.0,15.0204,15.0282,14.9347,14.9347,1611900.0
2011-09-22 09:30:00,18.63,18.91,18.53,18.9,831900.0,14.5216,14.7398,14.4436,14.732,831900.0
2011-09-22 09:40:00,18.91,18.96,18.78,18.78,454500.0,14.7398,14.7788,14.6385,14.6385,454500.0
2011-09-22 09:50:00,18.78,18.86,18.69,18.74,334000.0,14.6385,14.7008,14.5683,14.6073,334000.0
2011-09-22 10:00:00,18.74,18.99,18.73,18.96,863400.0,14.6073,14.8022,14.5995,14.7788,863400.0
2011-09-22 10:10:00,18.97,19.12,18.96,19.12,608300.0,14.7866,14.9035,14.7788,14.9035,608300.0
2011-09-22 10:20:00,19.12,19.23,19.0,19.03,594600.0,14.9035,14.9892,14.81,14.8334,594600.0
2011-09-22 10:30:00,19.04,19.19,18.98,19.11,402500.0,14.8411,14.9581,14.7944,14.8957,402500.0
2011-09-22 10:40:00,19.1,19.28,19.1,19.26,1011700.0,14.8879,15.0282,14.8879,15.0126,1011700.0
2011-09-22 10:50:00,19.26,19.26,19.14,19.16,730600.0,15.0126,15.0126,14.9191,14.9347,730600.0
2011-09-22 11:00:00,19.16,19.18,19.07,19.07,409300.0,14.9347,14.9503,14.8645,14.8645,409300.0
2011-09-22 11:10:00,19.07,19.14,18.99,19.05,654400.0,14.8645,14.9191,14.8022,14.8489,654400.0
2011-09-22 11:20:00,19.05,19.1,18.97,19.01,318400.0,14.8489,14.8879,14.7866,14.8178,318400.0
2011-09-22 11:30:00,19.01,19.14,19.01,19.11,202200.0,14.8178,14.9191,14.8178,14.8957,202200.0
2011-09-22 11:40:00,19.11,19.19,19.04,19.16,319300.0,14.8957,14.9581,14.8411,14.9347,319300.0
2011-09-22 11:50:00,19.16,19.19,19.07,19.08,417000.0,14.9347,14.9581,14.8645,14.8723,417000.0
2011-09-22 12:00:00,19.07,19.1,18.99,19.04,451000.0,14.8645,14.8879,14.8022,14.8411,451000.0
2011-09-22 12:10:00,19.05,19.05,18.99,19.03,358400.0,14.8489,14.8489,14.8022,14.8334,358400.0
2011-09-22 12:20:00,19.02,19.05,18.98,19.0,290500.0,14.8256,14.8489,14.7944,14.81,290500.0
2011-09-22 12:30:00,18.99,19.07,18.99,19.06,408000.0,14.8022,14.8645,14.8022,14.8567,408000.0
2011-09-22 12:40:00,19.05,19.07,19.01,19.05,147500.0,14.8489,14.8645,14.8178,14.8489,147500.0
2011-09-22 12:50:00,19.05,19.1,19.04,19.07,219700.0,14.8489,14.8879,14.8411,14.8645,219700.0
2011-09-22 13:00:00,19.08,19.09,19.01,19.03,229900.0,14.8723,14.8801,14.8178,14.8334,229900.0
2011-09-22 13:10:00,19.03,19.06,19.02,19.04,425900.0,14.8334,14.8567,14.8256,14.8411,425900.0
2011-09-22 13:20:00,19.05,19.06,19.0,19.0,481500.0,14.8489,14.8567,14.81,14.81,481500.0
2011-09-22 13:30:00,19.0,19.06,18.99,19.04,520000.0,14.81,14.8567,14.8022,14.8411,520000.0
2011-09-22 13:40:00,19.03,19.06,18.99,19.02,385300.0,14.8334,14.8567,14.8022,14.8256,385300.0
2011-09-22 13:50:00,19.02,19.03,18.92,18.92,502400.0,14.8256,14.8334,14.7476,14.7476,502400.0
2011-09-22 14:00:00,18.92,18.94,18.86,18.92,308200.0,14.7476,14.7632,14.7008,14.7476,308200.0
2011-09-22 14:10:00,18.93,18.94,18.8,18.83,355400.0,14.7554,14.7632,14.6541,14.6775,355400.0
2011-09-22 14:20:00,18.83,19.03,18.83,18.94,804200.0,14.6775,14.8334,14.6775,14.7632,804200.0
2011-09-22 14:30:00,18.94,18.95,18.79,18.82,337500.0,14.7632,14.771,14.6463,14.6697,337500.0
2011-09-22 14:40:00,18.82,18.94,18.8,18.83,368000.0,14.6697,14.7632,14.6541,14.6775,368000.0
2011-09-22 14:50:00,18.84,18.86,18.72,18.72,262700.0,14.6853,14.7008,14.5917,14.5917,262700.0
2011-09-22 15:00:00,18.73,18.74,18.66,18.72,207900.0,14.5995,14.6073,14.5449,14.5917,207900.0
2011-09-22 15:10:00,18.72,18.77,18.68,18.7,372400.0,14.5917,14.6307,14.5605,14.5761,372400.0
2011-09-22 15:20:00,18.7,18.73,18.61,18.73,509300.0,14.5761,14.5995,14.506,14.5995,509300.0
2011-09-22 15:30:00,18.73,18.86,18.7,18.86,730700.0,14.5995,14.7008,14.5761,14.7008,730700.0
2011-09-22 15:40:00,18.86,19.0,18.77,18.95,1114200.0,14.7008,14.81,14.6307,14.771,1114200.0
2011-09-22 15:50:00,18.94,18.98,18.84,18.92,1561500.0,14.7632,14.7944,14.6853,14.7476,1561500.0
2011-09-23 09:30:00,18.85,19.21,18.85,19.17,1116100.0,14.693,14.9737,14.693,14.9425,1116100.0
2011-09-23 09:40:00,19.17,19.34,19.14,19.23,908100.0,14.9425,15.075,14.9191,14.9892,908100.0
2011-09-23 09:50:00,19.23,19.43,19.17,19.36,636900.0,14.9892,15.1451,14.9425,15.0906,636900.0
2011-09-23 10:00:00,19.36,19.43,19.34,19.43,598900.0,15.0906,15.1451,15.075,15.1451,598900.0
2011-09-23 10:10:00,19.42,19.57,19.36,19.51,749000.0,15.1373,15.2543,15.0906,15.2075,749000.0
2011-09-23 10:20:00,19.52,19.56,19.46,19.56,570900.0,15.2153,15.2465,15.1685,15.2465,570900.0
2011-09-23 10:30:00,19.56,19.72,19.54,19.72,439400.0,15.2465,15.3712,15.2309,15.3712,439400.0
2011-09-23 10:40:00,19.72,19.8,19.63,19.8,387400.0,15.3712,15.4335,15.301,15.4335,387400.0
2011-09-23 10:50:00,19.8,19.82,19.67,19.7,301500.0,15.4335,15.4491,15.3322,15.3556,301500.0
2011-09-23 11:00:00,19.7,19.81,19.64,19.81,295800.0,15.3556,15.4413,15.3088,15.4413,295800.0
2011-09-23 11:10:00,19.81,19.86,19.77,19.83,374700.0,15.4413,15.4803,15.4102,15.4569,374700.0
2011-09-23 11:20:00,19.82,19.85,19.73,19.79,258800.0,15.4491,15.4725,15.379,15.4257,258800.0
2011-09-23 11:30:00,19.79,19.79,19.68,19.7,262600.0,15.4257,15.4257,15.34,15.3556,262600.0
2011-09-23 11:40:00,19.71,19.76,19.58,19.58,325700.0,15.3634,15.4024,15.2621,15.2621,325700.0
2011-09-23 11:50:00,19.58,19.59,19.5,19.58,319800.0,15.2621,15.2699,15.1997,15.2621,319800.0
2011-09-23 12:00:00,19.59,19.59,19.48,19.52,327100.0,15.2699,15.2699,15.1841,15.2153,327100.0
2011-09-23 12:10:00,19.53,19.64,19.48,19.64,486600.0,15.2231,15.3088,15.1841,15.3088,486600.0
2011-09-23 12:20:00,19.63,19.67,19.63,19.66,413200.0,15.301,15.3322,15.301,15.3244,413200.0
2011-09-23 12:30:00,19.67,19.74,19.66,19.72,236400.0,15.3322,15.3868,15.3244,15.3712,236400.0
2011-09-23 12:40:00,19.71,19.76,19.59,19.66,380800.0,15.3634,15.4024,15.2699,15.3244,380800.0
2011-09-23 12:50:00,19.65,19.74,19.59,19.59,303900.0,15.3166,15.3868,15.2699,15.2699,303900.0
2011-09-23 13:00:00,19.6,19.65,19.53,19.55,224100.0,15.2777,15.3166,15.2231,15.2387,224100.0
2011-09-23 13:10:00,19.56,19.65,19.55,19.6,198900.0,15.2465,15.3166,15.2387,15.2777,198900.0
2011-09-23 13:20:00,19.6,19.64,19.58,19.59,290500.0,15.2777,15.3088,15.2621,15.2699,290500.0
2011-09-23 13:30:00,19.58,19.7,19.58,19.64,1177900.0,15.2621,15.3556,15.2621,15.3088,1177900.0
2011-09-23 13:40:00,19.64,19.75,19.61,19.75,308000.0,15.3088,15.3946,15.2854,15.3946,308000.0
2011-09-23 13:50:00,19.75,19.77,19.69,19.74,319100.0,15.3946,15.4102,15.3478,15.3868,319100.0
2011-09-23 14:00:00,19.75,19.78,19.67,19.69,461700.0,15.3946,15.418,15.3322,15.3478,461700.0
2011-09-23 14:10:00,19.7,19.71,19.64,19.65,143400.0,15.3556,15.3634,15.3088,15.3166,143400.0
2011-09-23 14:20:00,19.65,19.67,19.61,19.63,326300.0,15.3166,15.3322,15.2854,15.301,326300.0
2011-09-23 14:30:00,19.63,19.72,19.62,19.68,556100.0,15.301,15.3712,15.2932,15.34,556100.0
2011-09-23 14:40:00,19.68,19.71,19.64,19.67,302500.0,15.34,15.3634,15.3088,15.3322,302500.0
2011-09-23 14:50:00,19.67,19.71,19.65,19.69,404000.0,15.3322,15.3634,15.3166,15.3478,404000.0
2011-09-23 15:00:00,19.68,19.75,19.65,19.68,498300.0,15.34,15.3946,15.3166,15.34,498300.0
2011-09-23 15:10:00,19.68,19.77,19.66,19.76,493300.0,15.34,15.4102,15.3244,15.4024,493300.0
2011-09-23 15:20:00,19.75,19.86,19.73,19.86,457000.0,15.3946,15.4803,15.379,15.4803,457000.0
2011-09-23 15:30:00,19.86,19.87,19.79,19.81,863700.0,15.4803,15.4881,15.4257,15.4413,863700.0
2011-09-23 15:40:00,19.81,19.82,19.72,19.73,1156500.0,15.4413,15.4491,15.3712,15.379,1156500.0
2011-09-23 15:50:00,19.73,19.75,19.68,19.73,1276200.0,15.379,15.3946,15.34,15.379,1276200.0
2011-09-26 09:30:00,19.84,19.84,19.48,19.5,887500.0,15.4647,15.4647,15.1841,15.1997,887500.0
2011-09-26 09:40:00,19.51,19.64,19.49,19.61,481800.0,15.2075,15.3088,15.1919,15.2854,481800.0
2011-09-26 09:50:00,19.61,19.65,19.48,19.49,472300.0,15.2854,15.3166,15.1841,15.1919,472300.0
2011-09-26 10:00:00,19.48,19.56,19.36,19.41,679200.0,15.1841,15.2465,15.0906,15.1296,679200.0
2011-09-26 10:10:00,19.41,19.41,19.31,19.34,373500.0,15.1296,15.1296,15.0516,15.075,373500.0
2011-09-26 10:20:00,19.34,19.43,19.31,19.42,400700.0,15.075,15.1451,15.0516,15.1373,400700.0
2011-09-26 10:30:00,19.42,19.42,19.31,19.34,377700.0,15.1373,15.1373,15.0516,15.075,377700.0
2011-09-26 10:40:00,19.33,19.47,19.3,19.37,320800.0,15.0672,15.1763,15.0438,15.0984,320800.0
2011-09-26 10:50:00,19.37,19.6,19.37,19.57,506800.0,15.0984,15.2777,15.0984,15.2543,506800.0
2011-09-26 11:00:00,19.57,19.61,19.52,19.57,346000.0,15.2543,15.2854,15.2153,15.2543,346000.0
2011-09-26 11:10:00,19.56,19.68,19.55,19.63,622900.0,15.2465,15.34,15.2387,15.301,622900.0
2011-09-26 11:20:00,19.62,19.73,19.61,19.72,287100.0,15.2932,15.379,15.2854,15.3712,287100.0
2011-09-26 11:30:00,19.72,19.73,19.61,19.67,315000.0,15.3712,15.379,15.2854,15.3322,315000.0
2011-09-26 11:40:00,19.66,19.84,19.66,19.82,380500.0,15.3244,15.4647,15.3244,15.4491,380500.0
2011-09-26 11:50:00,19.82,19.83,19.76,19.79,214000.0,15.4491,15.4569,15.4024,15.4257,214000.0
2011-09-26 12:00:00,19.8,19.8,19.63,19.66,306800.0,15.4335,15.4335,15.301,15.3244,306800.0
2011-09-26 12:10:00,19.66,19.68,19.59,19.64,478300.0,15.3244,15.34,15.2699,15.3088,478300.0
2011-09-26 12:20:00,19.63,19.69,19.54,19.57,410600.0,15.301,15.3478,15.2309,15.2543,410600.0
2011-09-26 12:30:00,19.58,19.59,19.52,19.56,251200.0,15.2621,15.2699,15.2153,15.2465,251200.0
2011-09-26 12:40:00,19.55,19.55,19.41,19.41,384300.0,15.2387,15.2387,15.1296,15.1296,384300.0
2011-09-26 12:50:00,19.42,19.45,19.36,19.45,578800.0,15.1373,15.1607,15.0906,15.1607,578800.0
2011-09-26 13:00:00,19.45,19.47,19.39,19.43,360800.0,15.1607,15.1763,15.114,15.1451,360800.0
2011-09-26 13:10:00,19.42,19.5,19.39,19.49,369000.0,15.1373,15.1997,15.114,15.1919,369000.0
2011-09-26 13:20:00,19.5,19.58,19.5,19.55,324000.0,15.1997,15.2621,15.1997,15.2387,324000.0
2011-09-26 13:30:00,19.55,19.57,19.49,19.53,364800.0,15.2387,15.2543,15.1919,15.2231,364800.0
2011-09-26 13:40:00,19.53,19.55,19.49,19.51,337900.0,15.2231,15.2387,15.1919,15.2075,337900.0
2011-09-26 13:50:00,19.51,19.61,19.5,19.6,245500.0,15.2075,15.2854,15.1997,15.2777,245500.0
2011-09-26 14:00:00,19.6,19.65,19.55,19.6,534300.0,15.2777,15.3166,15.2387,15.2777,534300.0
2011-09-26 14:10:00,19.61,19.63,19.57,19.62,289800.0,15.2854,15.301,15.2543,15.2932,289800.0
2011-09-26 14:20:00,19.61,19.65,19.6,19.62,247300.0,15.2854,15.3166,15.2777,15.2932,247300.0
2011-09-26 14:30:00,19.63,19.69,19.59,19.66,296700.0,15.301,15.3478,15.2699,15.3244,296700.0
2011-09-26 14:40:00,19.66,19.69,19.66,19.67,305900.0,15.3244,15.3478,15.3244,15.3322,305900.0
2011-09-26 14:50:00,19.66,19.73,19.63,19.72,325400.0,15.3244,15.379,15.301,15.3712,325400.0
2011-09-26 15:00:00,19.72,19.77,19.72,19.77,473100.0,15.3712,15.4102,15.3712,15.4102,473100.0
2011-09-26 15:10:00,19.77,19.8,19.76,19.8,358400.0,15.4102,15.4335,15.4024,15.4335,358400.0
2011-09-26 15:20:00,19.8,19.8,19.77,19.8,357100.0,15.4335,15.4335,15.4102,15.4335,357100.0
2011-09-26 15:30:00,19.8,19.86,19.79,19.86,412400.0,15.4335,15.4803,15.4257,15.4803,412400.0
2011-09-26 15:40:00,19.86,19.86,19.81,19.82,715400.0,15.4803,15.4803,15.4413,15.4491,715400.0
2011-09-26 15:50:00,19.82,19.85,19.8,19.82,1175400.0,15.4491,15.4725,15.4335,15.4491,1175400.0
2011-09-27 09:30:00,20.23,20.31,20.17,20.24,576000.0,15.7687,15.8311,15.7219,15.7765,576000.0
2011-09-27 09:40:00,20.24,20.25,20.13,20.2,465600.0,15.7765,15.7843,15.6908,15.7453,465600.0
2011-09-27 09:50:00,20.2,20.37,20.2,20.3,312000.0,15.7453,15.8778,15.7453,15.8233,312000.0
2011-09-27 10:00:00,20.29,20.34,20.24,20.28,466200.0,15.8155,15.8545,15.7765,15.8077,466200.0
2011-09-27 10:10:00,20.28,20.38,20.25,20.33,631400.0,15.8077,15.8856,15.7843,15.8467,631400.0
2011-09-27 10:20:00,20.33,20.47,20.28,20.45,462900.0,15.8467,15.9558,15.8077,15.9402,462900.0
2011-09-27 10:30:00,20.45,20.47,20.31,20.31,412000.0,15.9402,15.9558,15.8311,15.8311,412000.0
2011-09-27 10:40:00,20.31,20.39,20.31,20.36,181700.0,15.8311,15.8934,15.8311,15.87,181700.0
2011-09-27 10:50:00,20.37,20.44,20.36,20.43,242400.0,15.8778,15.9324,15.87,15.9246,242400.0
2011-09-27 11:00:00,20.44,20.45,20.4,20.41,313300.0,15.9324,15.9402,15.9012,15.909,313300.0
2011-09-27 11:10:00,20.41,20.44,20.4,20.43,249400.0,15.909,15.9324,15.9012,15.9246,249400.0
2011-09-27 11:20:00,20.44,20.47,20.38,20.45,398200.0,15.9324,15.9558,15.8856,15.9402,398200.0
2011-09-27 11:30:00,20.46,20.48,20.42,20.47,229600.0,15.948,15.9636,15.9168,15.9558,229600.0
2011-09-27 11:40:00,20.47,20.48,20.45,20.46,200100.0,15.9558,15.9636,15.9402,15.948,200100.0
2011-09-27 11:50:00,20.46,20.54,20.46,20.54,352600.0,15.948,16.0104,15.948,16.0104,352600.0
2011-09-27 12:00:00,20.54,20.6,20.53,20.58,243100.0,16.0104,16.0571,16.0026,16.0415,243100.0
2011-09-27 12:10:00,20.59,20.63,20.57,20.59,197100.0,16.0493,16.0805,16.0337,16.0493,197100.0
2011-09-27 12:20:00,20.6,20.61,20.53,20.55,139300.0,16.0571,16.0649,16.0026,16.0181,139300.0
2011-09-27 12:30:00,20.54,20.56,20.52,20.53,320200.0,16.0104,16.0259,15.9948,16.0026,320200.0
2011-09-27 12:40:00,20.52,20.53,20.49,20.5,178600.0,15.9948,16.0026,15.9714,15.9792,178600.0
2011-09-27 12:50:00,20.5,20.52,20.46,20.5,265500.0,15.9792,15.9948,15.948,15.9792,265500.0
2011-09-27 13:00:00,20.5,20.53,20.47,20.52,328400.0,15.9792,16.0026,15.9558,15.9948,328400.0
2011-09-27 13:10:00,20.52,20.54,20.47,20.52,261700.0,15.9948,16.0104,15.9558,15.9948,261700.0
2011-09-27 13:20:00,20.52,20.55,20.52,20.54,240000.0,15.9948,16.0181,15.9948,16.0104,240000.0
2011-09-27 13:30:00,20.54,20.57,20.52,20.56,226800.0,16.0104,16.0337,15.9948,16.0259,226800.0
2011-09-27 13:40:00,20.56,20.57,20.53,20.57,215200.0,16.0259,16.0337,16.0026,16.0337,215200.0
2011-09-27 13:50:00,20.57,20.65,20.57,20.62,336100.0,16.0337,16.0961,16.0337,16.0727,336100.0
2011-09-27 14:00:00,20.62,20.66,20.62,20.65,146800.0,16.0727,16.1039,16.0727,16.0961,146800.0
2011-09-27 14:10:00,20.64,20.67,20.62,20.63,217300.0,16.0883,16.1117,16.0727,16.0805,217300.0
2011-09-27 14:20:00,20.63,20.66,20.59,20.59,304500.0,16.0805,16.1039,16.0493,16.0493,304500.0
2011-09-27 14:30:00,20.59,20.62,20.55,20.55,231800.0,16.0493,16.0727,16.0181,16.0181,231800.0
2011-09-27 14:40:00,20.55,20.55,20.49,20.5,216600.0,16.0181,16.0181,15.9714,15.9792,216600.0
2011-09-27 14:50:00,20.5,20.54,20.43,20.45,293700.0,15.9792,16.0104,15.9246,15.9402,293700.0
2011-09-27 15:00:00,20.46,20.46,20.37,20.42,350300.0,15.948,15.948,15.8778,15.9168,350300.0
2011-09-27 15:10:00,20.42,20.42,20.32,20.4,481400.0,15.9168,15.9168,15.8389,15.9012,481400.0
2011-09-27 15:20:00,20.4,20.41,20.28,20.31,367800.0,15.9012,15.909,15.8077,15.8311,367800.0
2011-09-27 15:30:00,20.32,20.39,20.3,20.33,826600.0,15.8389,15.8934,15.8233,15.8467,826600.0
2011-09-27 15:40:00,20.33,20.35,20.2,20.22,619200.0,15.8467,15.8623,15.7453,15.7609,619200.0
2011-09-27 15:50:00,20.22,20.25,20.14,20.25,1527800.0,15.7609,15.7843,15.6986,15.7843,1527800.0
2011-09-28 09:30:00,20.23,20.5,20.22,20.44,463500.0,15.7687,15.9792,15.7609,15.9324,463500.0
2011-09-28 09:40:00,20.43,20.45,20.28,20.35,526500.0,15.9246,15.9402,15.8077,15.8623,526500.0
2011-09-28 09:50:00,20.34,20.35,20.26,20.29,259100.0,15.8545,15.8623,15.7921,15.8155,259100.0
2011-09-28 10:00:00,20.29,20.29,20.19,20.24,355200.0,15.8155,15.8155,15.7375,15.7765,355200.0
2011-09-28 10:10:00,20.23,20.23,20.03,20.04,366600.0,15.7687,15.7687,15.6128,15.6206,366600.0
2011-09-28 10:20:00,20.05,20.17,20.03,20.15,284600.0,15.6284,15.7219,15.6128,15.7064,284600.0
2011-09-28 10:30:00,20.15,20.17,20.01,20.02,421700.0,15.7064,15.7219,15.5972,15.605,421700.0
2011-09-28 10:40:00,20.01,20.05,19.95,19.96,460400.0,15.5972,15.6284,15.5505,15.5583,460400.0
2011-09-28 10:50:00,19.95,20.03,19.92,20.0,506000.0,15.5505,15.6128,15.5271,15.5894,506000.0
2011-09-28 11:00:00,20.0,20.01,19.87,19.88,327500.0,15.5894,15.5972,15.4881,15.4959,327500.0
2011-09-28 11:10:00,19.88,19.96,19.85,19.91,170500.0,15.4959,15.5583,15.4725,15.5193,170500.0
2011-09-28 11:20:00,19.91,19.92,19.87,19.92,247900.0,15.5193,15.5271,15.4881,15.5271,247900.0
2011-09-28 11:30:00,19.92,20.03,19.87,19.98,368500.0,15.5271,15.6128,15.4881,15.5738,368500.0
2011-09-28 11:40:00,19.98,20.05,19.96,20.0,250900.0,15.5738,15.6284,15.5583,15.5894,250900.0
2011-09-28 11:50:00,20.0,20.09,20.0,20.04,166900.0,15.5894,15.6596,15.5894,15.6206,166900.0
2011-09-28 12:00:00,20.04,20.06,19.99,20.03,129800.0,15.6206,15.6362,15.5816,15.6128,129800.0
2011-09-28 12:10:00,20.03,20.06,20.0,20.01,130300.0,15.6128,15.6362,15.5894,15.5972,130300.0
2011-09-28 12:20:00,20.01,20.12,20.01,20.11,133800.0,15.5972,15.683,15.5972,15.6752,133800.0
2011-09-28 12:30:00,20.12,20.14,20.03,20.11,181500.0,15.683,15.6986,15.6128,15.6752,181500.0
2011-09-28 12:40:00,20.1,20.11,20.06,20.09,175800.0,15.6674,15.6752,15.6362,15.6596,175800.0
2011-09-28 12:50:00,20.1,20.16,20.08,20.15,177300.0,15.6674,15.7142,15.6518,15.7064,177300.0
2011-09-28 13:00:00,20.14,20.14,20.09,20.11,100800.0,15.6986,15.6986,15.6596,15.6752,100800.0
2011-09-28 13:10:00,20.11,20.2,20.09,20.16,314300.0,15.6752,15.7453,15.6596,15.7142,314300.0
2011-09-28 13:20:00,20.16,20.2,20.14,20.16,301700.0,15.7142,15.7453,15.6986,15.7142,301700.0
2011-09-28 13:30:00,20.16,20.16,20.05,20.11,322000.0,15.7142,15.7142,15.6284,15.6752,322000.0
2011-09-28 13:40:00,20.12,20.14,20.05,20.05,243700.0,15.683,15.6986,15.6284,15.6284,243700.0
2011-09-28 13:50:00,20.06,20.12,20.02,20.05,259400.0,15.6362,15.683,15.605,15.6284,259400.0
2011-09-28 14:00:00,20.04,20.04,19.94,19.96,429800.0,15.6206,15.6206,15.5427,15.5583,429800.0
2011-09-28 14:10:00,19.96,20.01,19.92,20.01,204300.0,15.5583,15.5972,15.5271,15.5972,204300.0
2011-09-28 14:20:00,20.01,20.05,19.97,20.0,204200.0,15.5972,15.6284,15.5661,15.5894,204200.0
2011-09-28 14:30:00,19.99,20.05,19.95,20.05,120200.0,15.5816,15.6284,15.5505,15.6284,120200.0
2011-09-28 14:40:00,20.05,20.08,19.99,19.99,137600.0,15.6284,15.6518,15.5816,15.5816,137600.0
2011-09-28 14:50:00,19.99,20.05,19.96,20.02,118900.0,15.5816,15.6284,15.5583,15.605,118900.0
2011-09-28 15:00:00,20.02,20.09,19.99,20.07,247800.0,15.605,15.6596,15.5816,15.644,247800.0
2011-09-28 15:10:00,20.08,20.16,20.07,20.12,334000.0,15.6518,15.7142,15.644,15.683,334000.0
2011-09-28 15:20:00,20.11,20.14,20.06,20.06,262700.0,15.6752,15.6986,15.6362,15.6362,262700.0
2011-09-28 15:30:00,20.06,20.07,19.9,19.92,500300.0,15.6362,15.644,15.5115,15.5271,500300.0
2011-09-28 15:40:00,19.92,19.97,19.84,19.86,611900.0,15.5271,15.5661,15.4647,15.4803,611900.0
2011-09-28 15:50:00,19.85,19.9,19.82,19.88,1259700.0,15.4725,15.5115,15.4491,15.4959,1259700.0
2011-09-29 09:30:00,20.19,20.31,20.1,20.19,437800.0,15.7375,15.8311,15.6674,15.7375,437800.0
2011-09-29 09:40:00,20.19,20.24,20.15,20.24,232100.0,15.7375,15.7765,15.7064,15.7765,232100.0
2011-09-29 09:50:00,20.25,20.28,20.09,20.12,319600.0,15.7843,15.8077,15.6596,15.683,319600.0
2011-09-29 10:00:00,20.11,20.15,20.01,20.04,309900.0,15.6752,15.7064,15.5972,15.6206,309900.0
2011-09-29 10:10:00,20.04,20.15,20.04,20.08,225500.0,15.6206,15.7064,15.6206,15.6518,225500.0
2011-09-29 10:20:00,20.08,20.08,19.94,19.97,275100.0,15.6518,15.6518,15.5427,15.5661,275100.0
2011-09-29 10:30:00,19.97,19.97,19.86,19.87,167600.0,15.5661,15.5661,15.4803,15.4881,167600.0
2011-09-29 10:40:00,19.86,19.9,19.8,19.88,158800.0,15.4803,15.5115,15.4335,15.4959,158800.0
2011-09-29 10:50:00,19.88,19.89,19.8,19.87,269200.0,15.4959,15.5037,15.4335,15.4881,269200.0
2011-09-29 11:00:00,19.86,19.89,19.82,19.84,322100.0,15.4803,15.5037,15.4491,15.4647,322100.0
2011-09-29 11:10:00,19.85,19.86,19.79,19.82,270400.0,15.4725,15.4803,15.4257,15.4491,270400.0
2011-09-29 11:20:00,19.82,19.84,19.73,19.82,228000.0,15.4491,15.4647,15.379,15.4491,228000.0
2011-09-29 11:30:00,19.82,19.86,19.8,19.81,100300.0,15.4491,15.4803,15.4335,15.4413,100300.0
2011-09-29 11:40:00,19.81,19.93,19.8,19.92,189600.0,15.4413,15.5349,15.4335,15.5271,189600.0
2011-09-29 11:50:00,19.92,19.93,19.88,19.89,135500.0,15.5271,15.5349,15.4959,15.5037,135500.0
2011-09-29 12:00:00,19.9,19.97,19.89,19.92,209900.0,15.5115,15.5661,15.5037,15.5271,209900.0
2011-09-29 12:10:00,19.91,19.94,19.9,19.94,110600.0,15.5193,15.5427,15.5115,15.5427,110600.0
2011-09-29 12:20:00,19.93,20.0,19.93,19.95,195700.0,15.5349,15.5894,15.5349,15.5505,195700.0
2011-09-29 12:30:00,19.95,19.95,19.84,19.88,168100.0,15.5505,15.5505,15.4647,15.4959,168100.0
2011-09-29 12:40:00,19.88,19.93,19.85,19.91,209800.0,15.4959,15.5349,15.4725,15.5193,209800.0
2011-09-29 12:50:00,19.91,19.98,19.89,19.92,185200.0,15.5193,15.5738,15.5037,15.5271,185200.0
2011-09-29 13:00:00,19.91,20.0,19.89,19.98,257800.0,15.5193,15.5894,15.5037,15.5738,257800.0
2011-09-29 13:10:00,19.98,20.02,19.92,19.92,136500.0,15.5738,15.605,15.5271,15.5271,136500.0
2011-09-29 13:20:00,19.93,19.94,19.85,19.85,124000.0,15.5349,15.5427,15.4725,15.4725,124000.0
2011-09-29 13:30:00,19.85,19.88,19.69,19.7,158900.0,15.4725,15.4959,15.3478,15.3556,158900.0
2011-09-29 13:40:00,19.7,19.73,19.64,19.69,165400.0,15.3556,15.379,15.3088,15.3478,165400.0
2011-09-29 13:50:00,19.69,19.73,19.63,19.69,161400.0,15.3478,15.379,15.301,15.3478,161400.0
2011-09-29 14:00:00,19.7,19.75,19.62,19.67,375800.0,15.3556,15.3946,15.2932,15.3322,375800.0
2011-09-29 14:10:00,19.67,19.67,19.57,19.64,321100.0,15.3322,15.3322,15.2543,15.3088,321100.0
2011-09-29 14:20:00,19.64,19.73,19.62,19.71,395900.0,15.3088,15.379,15.2932,15.3634,395900.0
2011-09-29 14:30:00,19.7,19.74,19.63,19.73,338400.0,15.3556,15.3868,15.301,15.379,338400.0
2011-09-29 14:40:00,19.73,19.76,19.67,19.68,396300.0,15.379,15.4024,15.3322,15.34,396300.0
2011-09-29 14:50:00,19.68,19.75,19.66,19.75,455200.0,15.34,15.3946,15.3244,15.3946,455200.0
2011-09-29 15:00:00,19.75,19.76,19.66,19.71,860500.0,15.3946,15.4024,15.3244,15.3634,860500.0
2011-09-29 15:10:00,19.71,19.83,19.71,19.8,889800.0,15.3634,15.4569,15.3634,15.4335,889800.0
2011-09-29 15:20:00,19.8,19.88,19.77,19.82,747700.0,15.4335,15.4959,15.4102,15.4491,747700.0
2011-09-29 15:30:00,19.83,19.95,19.82,19.95,831000.0,15.4569,15.5505,15.4491,15.5505,831000.0
2011-09-29 15:40:00,19.95,20.0,19.89,19.94,736000.0,15.5505,15.5894,15.5037,15.5427,736000.0
2011-09-29 15:50:00,19.94,20.02,19.94,20.02,1155300.0,15.5427,15.605,15.5427,15.605,1155300.0
2011-09-30 09:30:00,19.66,19.85,19.57,19.64,462200.0,15.3244,15.4725,15.2543,15.3088,462200.0
2011-09-30 09:40:00,19.64,19.79,19.6,19.66,394300.0,15.3088,15.4257,15.2777,15.3244,394300.0
2011-09-30 09:50:00,19.66,19.77,19.57,19.59,191500.0,15.3244,15.4102,15.2543,15.2699,191500.0
2011-09-30 10:00:00,19.58,19.71,19.56,19.69,547500.0,15.2621,15.3634,15.2465,15.3478,547500.0
2011-09-30 10:10:00,19.69,19.75,19.63,19.73,489700.0,15.3478,15.3946,15.301,15.379,489700.0
2011-09-30 10:20:00,19.73,19.79,19.7,19.75,784300.0,15.379,15.4257,15.3556,15.3946,784300.0
2011-09-30 10:30:00,19.75,19.77,19.69,19.69,637000.0,15.3946,15.4102,15.3478,15.3478,637000.0
2011-09-30 10:40:00,19.69,19.69,19.56,19.57,332100.0,15.3478,15.3478,15.2465,15.2543,332100.0
2011-09-30 10:50:00,19.57,19.66,19.57,19.62,479200.0,15.2543,15.3244,15.2543,15.2932,479200.0
2011-09-30 11:00:00,19.62,19.75,19.61,19.73,250700.0,15.2932,15.3946,15.2854,15.379,250700.0
2011-09-30 11:10:00,19.73,19.82,19.72,19.77,223300.0,15.379,15.4491,15.3712,15.4102,223300.0
2011-09-30 11:20:00,19.77,19.82,19.69,19.7,347300.0,15.4102,15.4491,15.3478,15.3556,347300.0
2011-09-30 11:30:00,19.71,19.8,19.7,19.73,201200.0,15.3634,15.4335,15.3556,15.379,201200.0
2011-09-30 11:40:00,19.73,19.76,19.69,19.73,130600.0,15.379,15.4024,15.3478,15.379,130600.0
2011-09-30 11:50:00,19.73,19.75,19.67,19.74,258800.0,15.379,15.3946,15.3322,15.3868,258800.0
2011-09-30 12:00:00,19.73,19.76,19.62,19.64,131300.0,15.379,15.4024,15.2932,15.3088,131300.0
2011-09-30 12:10:00,19.62,19.63,19.57,19.57,199600.0,15.2932,15.301,15.2543,15.2543,199600.0
2011-09-30 12:20:00,19.57,19.62,19.57,19.6,136500.0,15.2543,15.2932,15.2543,15.2777,136500.0
2011-09-30 12:30:00,19.6,19.61,19.55,19.6,214900.0,15.2777,15.2854,15.2387,15.2777,214900.0
2011-09-30 12:40:00,19.6,19.6,19.55,19.57,142800.0,15.2777,15.2777,15.2387,15.2543,142800.0
2011-09-30 12:50:00,19.57,19.58,19.53,19.53,138500.0,15.2543,15.2621,15.2231,15.2231,138500.0
2011-09-30 13:00:00,19.53,19.59,19.52,19.54,212500.0,15.2231,15.2699,15.2153,15.2309,212500.0
2011-09-30 13:10:00,19.55,19.57,19.53,19.57,204100.0,15.2387,15.2543,15.2231,15.2543,204100.0
2011-09-30 13:20:00,19.57,19.57,19.49,19.52,299200.0,15.2543,15.2543,15.1919,15.2153,299200.0
2011-09-30 13:30:00,19.52,19.6,19.52,19.58,139800.0,15.2153,15.2777,15.2153,15.2621,139800.0
2011-09-30 13:40:00,19.57,19.59,19.53,19.58,107400.0,15.2543,15.2699,15.2231,15.2621,107400.0
2011-09-30 13:50:00,19.58,19.59,19.5,19.5,222100.0,15.2621,15.2699,15.1997,15.1997,222100.0
2011-09-30 14:00:00,19.5,19.58,19.49,19.56,407800.0,15.1997,15.2621,15.1919,15.2465,407800.0
2011-09-30 14:10:00,19.55,19.6,19.55,19.55,172200.0,15.2387,15.2777,15.2387,15.2387,172200.0
2011-09-30 14:20:00,19.55,19.56,19.47,19.51,401900.0,15.2387,15.2465,15.1763,15.2075,401900.0
2011-09-30 14:30:00,19.51,19.52,19.45,19.51,353700.0,15.2075,15.2153,15.1607,15.2075,353700.0
2011-09-30 14:40:00,19.5,19.55,19.48,19.5,221800.0,15.1997,15.2387,15.1841,15.1997,221800.0
2011-09-30 14:50:00,19.5,19.53,19.43,19.5,345700.0,15.1997,15.2231,15.1451,15.1997,345700.0
2011-09-30 15:00:00,19.51,19.58,19.45,19.55,301900.0,15.2075,15.2621,15.1607,15.2387,301900.0
2011-09-30 15:10:00,19.55,19.55,19.49,19.53,218800.0,15.2387,15.2387,15.1919,15.2231,218800.0
2011-09-30 15:20:00,19.53,19.55,19.48,19.48,522400.0,15.2231,15.2387,15.1841,15.1841,522400.0
2011-09-30 15:30:00,19.48,19.51,19.43,19.45,508200.0,15.1841,15.2075,15.1451,15.1607,508200.0
2011-09-30 15:40:00,19.45,19.56,19.41,19.42,575900.0,15.1607,15.2465,15.1296,15.1373,575900.0
2011-09-30 15:50:00,19.42,19.44,19.33,19.33,1345000.0,15.1373,15.1529,15.0672,15.0672,1345000.0
2011-10-03 09:30:00,19.39,19.39,19.15,19.19,487300.0,15.114,15.114,14.9269,14.9581,487300.0
2011-10-03 09:40:00,19.2,19.36,19.18,19.2,316200.0,14.9659,15.0906,14.9503,14.9659,316200.0
2011-10-03 09:50:00,19.2,19.23,19.06,19.1,320000.0,14.9659,14.9892,14.8567,14.8879,320000.0
2011-10-03 10:00:00,19.09,19.45,19.07,19.42,448000.0,14.8801,15.1607,14.8645,15.1373,448000.0
2011-10-03 10:10:00,19.42,19.54,19.39,19.39,395400.0,15.1373,15.2309,15.114,15.114,395400.0
2011-10-03 10:20:00,19.38,19.42,19.3,19.39,294700.0,15.1062,15.1373,15.0438,15.114,294700.0
2011-10-03 10:30:00,19.39,19.41,19.25,19.27,305500.0,15.114,15.1296,15.0048,15.0204,305500.0
2011-10-03 10:40:00,19.27,19.29,19.19,19.25,261600.0,15.0204,15.036,14.9581,15.0048,261600.0
2011-10-03 10:50:00,19.25,19.28,19.14,19.24,286800.0,15.0048,15.0282,14.9191,14.997,286800.0
2011-10-03 11:00:00,19.24,19.32,19.18,19.32,281800.0,14.997,15.0594,14.9503,15.0594,281800.0
2011-10-03 11:10:00,19.31,19.39,19.27,19.39,345100.0,15.0516,15.114,15.0204,15.114,345100.0
2011-10-03 11:20:00,19.39,19.43,19.27,19.34,232800.0,15.114,15.1451,15.0204,15.075,232800.0
2011-10-03 11:30:00,19.33,19.45,19.32,19.35,246600.0,15.0672,15.1607,15.0594,15.0828,246600.0
2011-10-03 11:40:00,19.35,19.36,19.24,19.26,190500.0,15.0828,15.0906,14.997,15.0126,190500.0
2011-10-03 11:50:00,19.26,19.42,19.26,19.38,170600.0,15.0126,15.1373,15.0126,15.1062,170600.0
2011-10-03 12:00:00,19.39,19.4,19.32,19.33,183100.0,15.114,15.1218,15.0594,15.0672,183100.0
2011-10-03 12:10:00,19.32,19.32,19.2,19.21,160900.0,15.0594,15.0594,14.9659,14.9737,160900.0
2011-10-03 12:20:00,19.22,19.28,19.21,19.21,180800.0,14.9815,15.0282,14.9737,14.9737,180800.0
2011-10-03 12:30:00,19.21,19.22,19.13,19.2,200900.0,14.9737,14.9815,14.9113,14.9659,200900.0
2011-10-03 12:40:00,19.21,19.23,19.11,19.11,157100.0,14.9737,14.9892,14.8957,14.8957,157100.0
2011-10-03 12:50:00,19.12,19.12,19.06,19.1,205800.0,14.9035,14.9035,14.8567,14.8879,205800.0
2011-10-03 13:00:00,19.09,19.1,19.01,19.03,130300.0,14.8801,14.8879,14.8178,14.8334,130300.0
2011-10-03 13:10:00,19.04,19.06,18.94,19.0,208800.0,14.8411,14.8567,14.7632,14.81,208800.0
2011-10-03 13:20:00,19.0,19.01,18.97,19.0,195300.0,14.81,14.8178,14.7866,14.81,195300.0
2011-10-03 13:30:00,19.01,19.03,18.86,18.89,287100.0,14.8178,14.8334,14.7008,14.7242,287100.0
2011-10-03 13:40:00,18.88,18.99,18.88,18.94,401100.0,14.7164,14.8022,14.7164,14.7632,401100.0
2011-10-03 13:50:00,18.94,19.04,18.89,19.01,257300.0,14.7632,14.8411,14.7242,14.8178,257300.0
2011-10-03 14:00:00,19.01,19.09,18.98,19.09,263400.0,14.8178,14.8801,14.7944,14.8801,263400.0
2011-10-03 14:10:00,19.09,19.09,19.02,19.04,311500.0,14.8801,14.8801,14.8256,14.8411,311500.0
2011-10-03 14:20:00,19.03,19.08,18.99,19.01,259900.0,14.8334,14.8723,14.8022,14.8178,259900.0
2011-10-03 14:30:00,19.01,19.07,18.98,19.02,281600.0,14.8178,14.8645,14.7944,14.8256,281600.0
2011-10-03 14:40:00,19.02,19.03,18.93,18.97,265800.0,14.8256,14.8334,14.7554,14.7866,265800.0
2011-10-03 14:50:00,18.97,19.1,18.96,19.09,415800.0,14.7866,14.8879,14.7788,14.8801,415800.0
2011-10-03 15:00:00,19.09,19.22,19.06,19.11,389000.0,14.8801,14.9815,14.8567,14.8957,389000.0
2011-10-03 15:10:00,19.11,19.13,19.04,19.07,314000.0,14.8957,14.9113,14.8411,14.8645,314000.0
2011-10-03 15:20:00,19.07,19.08,19.0,19.02,436000.0,14.8645,14.8723,14.81,14.8256,436000.0
2011-10-03 15:30:00,19.02,19.13,18.98,19.08,613900.0,14.8256,14.9113,14.7944,14.8723,613900.0
2011-10-03 15:40:00,19.09,19.22,19.04,19.18,937900.0,14.8801,14.9815,14.8411,14.9503,937900.0
2011-10-03 15:50:00,19.18,19.19,18.96,18.96,1192900.0,14.9503,14.9581,14.7788,14.7788,1192900.0
2011-10-04 09:30:00,18.64,18.74,18.55,18.64,744300.0,14.5294,14.6073,14.4592,14.5294,744300.0
2011-10-04 09:40:00,18.64,18.81,18.64,18.8,458900.0,14.5294,14.6619,14.5294,14.6541,458900.0
2011-10-04 09:50:00,18.8,18.84,18.7,18.83,663300.0,14.6541,14.6853,14.5761,14.6775,663300.0
2011-10-04 10:00:00,18.84,18.89,18.73,18.79,630300.0,14.6853,14.7242,14.5995,14.6463,630300.0
2011-10-04 10:10:00,18.78,18.9,18.75,18.84,453800.0,14.6385,14.732,14.6151,14.6853,453800.0
2011-10-04 10:20:00,18.84,18.85,18.64,18.72,263800.0,14.6853,14.693,14.5294,14.5917,263800.0
2011-10-04 10:30:00,18.73,18.85,18.69,18.84,316400.0,14.5995,14.693,14.5683,14.6853,316400.0
2011-10-04 10:40:00,18.85,18.93,18.8,18.91,318900.0,14.693,14.7554,14.6541,14.7398,318900.0
2011-10-04 10:50:00,18.92,18.94,18.85,18.9,298500.0,14.7476,14.7632,14.693,14.732,298500.0
2011-10-04 11:00:00,18.91,19.05,18.83,19.04,637200.0,14.7398,14.8489,14.6775,14.8411,637200.0
2011-10-04 11:10:00,19.03,19.12,19.02,19.02,422100.0,14.8334,14.9035,14.8256,14.8256,422100.0
2011-10-04 11:20:00,19.03,19.08,19.01,19.05,364500.0,14.8334,14.8723,14.8178,14.8489,364500.0
2011-10-04 11:30:00,19.05,19.05,18.93,18.98,364600.0,14.8489,14.8489,14.7554,14.7944,364600.0
2011-10-04 11:40:00,18.97,19.11,18.97,19.09,310400.0,14.7866,14.8957,14.7866,14.8801,310400.0
2011-10-04 11:50:00,19.1,19.18,19.09,19.18,461700.0,14.8879,14.9503,14.8801,14.9503,461700.0
2011-10-04 12:00:00,19.18,19.31,19.18,19.29,389700.0,14.9503,15.0516,14.9503,15.036,389700.0
2011-10-04 12:10:00,19.29,19.29,19.14,19.16,313800.0,15.036,15.036,14.9191,14.9347,313800.0
2011-10-04 12:20:00,19.17,19.23,19.14,19.14,301500.0,14.9425,14.9892,14.9191,14.9191,301500.0
2011-10-04 12:30:00,19.14,19.19,19.11,19.17,171400.0,14.9191,14.9581,14.8957,14.9425,171400.0
2011-10-04 12:40:00,19.17,19.22,19.14,19.16,156900.0,14.9425,14.9815,14.9191,14.9347,156900.0
2011-10-04 12:50:00,19.17,19.21,19.13,19.16,219700.0,14.9425,14.9737,14.9113,14.9347,219700.0
2011-10-04 13:00:00,19.17,19.21,19.12,19.19,202300.0,14.9425,14.9737,14.9035,14.9581,202300.0
2011-10-04 13:10:00,19.19,19.2,19.07,19.1,256000.0,14.9581,14.9659,14.8645,14.8879,256000.0
2011-10-04 13:20:00,19.09,19.12,19.04,19.06,145500.0,14.8801,14.9035,14.8411,14.8567,145500.0
2011-10-04 13:30:00,19.07,19.11,19.02,19.02,263600.0,14.8645,14.8957,14.8256,14.8256,263600.0
2011-10-04 13:40:00,19.02,19.08,18.99,19.08,252200.0,14.8256,14.8723,14.8022,14.8723,252200.0
2011-10-04 13:50:00,19.08,19.11,18.99,19.01,254300.0,14.8723,14.8957,14.8022,14.8178,254300.0
2011-10-04 14:00:00,19.01,19.09,18.99,19.01,288600.0,14.8178,14.8801,14.8022,14.8178,288600.0
2011-10-04 14:10:00,19.01,19.04,18.98,18.98,310500.0,14.8178,14.8411,14.7944,14.7944,310500.0
2011-10-04 14:20:00,18.98,19.07,18.96,19.05,224600.0,14.7944,14.8645,14.7788,14.8489,224600.0
2011-10-04 14:30:00,19.05,19.18,19.05,19.08,267500.0,14.8489,14.9503,14.8489,14.8723,267500.0
2011-10-04 14:40:00,19.08,19.09,19.0,19.04,307800.0,14.8723,14.8801,14.81,14.8411,307800.0
2011-10-04 14:50:00,19.04,19.09,18.96,19.03,568600.0,14.8411,14.8801,14.7788,14.8334,568600.0
2011-10-04 15:00:00,19.03,19.1,18.94,18.95,377200.0,14.8334,14.8879,14.7632,14.771,377200.0
2011-10-04 15:10:00,18.95,19.04,18.92,19.04,346700.0,14.771,14.8411,14.7476,14.8411,346700.0
2011-10-04 15:20:00,19.04,19.17,19.0,19.14,362600.0,14.8411,14.9425,14.81,14.9191,362600.0
2011-10-04 15:30:00,19.13,19.27,19.12,19.24,550900.0,14.9113,15.0204,14.9035,14.997,550900.0
2011-10-04 15:40:00,19.24,19.53,19.2,19.51,1095700.0,14.997,15.2231,14.9659,15.2075,1095700.0
2011-10-04 15:50:00,19.5,19.72,19.47,19.65,1310300.0,15.1997,15.3712,15.1763,15.3166,1310300.0
2011-10-05 09:30:00,19.57,19.65,19.3,19.37,790300.0,15.2543,15.3166,15.0438,15.0984,790300.0
2011-10-05 09:40:00,19.37,19.54,19.34,19.52,435900.0,15.0984,15.2309,15.075,15.2153,435900.0
2011-10-05 09:50:00,19.51,19.55,19.35,19.46,343700.0,15.2075,15.2387,15.0828,15.1685,343700.0
2011-10-05 10:00:00,19.45,19.55,19.43,19.47,350500.0,15.1607,15.2387,15.1451,15.1763,350500.0
2011-10-05 10:10:00,19.46,19.54,19.44,19.47,223600.0,15.1685,15.2309,15.1529,15.1763,223600.0
2011-10-05 10:20:00,19.48,19.58,19.45,19.46,287300.0,15.1841,15.2621,15.1607,15.1685,287300.0
2011-10-05 10:30:00,19.46,19.56,19.46,19.51,177100.0,15.1685,15.2465,15.1685,15.2075,177100.0
2011-10-05 10:40:00,19.5,19.58,19.48,19.58,225800.0,15.1997,15.2621,15.1841,15.2621,225800.0
2011-10-05 10:50:00,19.58,19.63,19.54,19.61,197800.0,15.2621,15.301,15.2309,15.2854,197800.0
2011-10-05 11:00:00,19.62,19.63,19.48,19.49,185100.0,15.2932,15.301,15.1841,15.1919,185100.0
2011-10-05 11:10:00,19.5,19.53,19.44,19.53,368300.0,15.1997,15.2231,15.1529,15.2231,368300.0
2011-10-05 11:20:00,19.53,19.64,19.52,19.58,197300.0,15.2231,15.3088,15.2153,15.2621,197300.0
2011-10-05 11:30:00,19.59,19.66,19.58,19.62,163900.0,15.2699,15.3244,15.2621,15.2932,163900.0
2011-10-05 11:40:00,19.61,19.62,19.55,19.58,194000.0,15.2854,15.2932,15.2387,15.2621,194000.0
2011-10-05 11:50:00,19.59,19.65,19.58,19.6,147800.0,15.2699,15.3166,15.2621,15.2777,147800.0
2011-10-05 12:00:00,19.61,19.64,19.56,19.6,228500.0,15.2854,15.3088,15.2465,15.2777,228500.0
2011-10-05 12:10:00,19.61,19.61,19.48,19.49,146500.0,15.2854,15.2854,15.1841,15.1919,146500.0
2011-10-05 12:20:00,19.48,19.53,19.43,19.44,406000.0,15.1841,15.2231,15.1451,15.1529,406000.0
2011-10-05 12:30:00,19.45,19.51,19.44,19.49,295200.0,15.1607,15.2075,15.1529,15.1919,295200.0
2011-10-05 12:40:00,19.48,19.52,19.46,19.51,235000.0,15.1841,15.2153,15.1685,15.2075,235000.0
2011-10-05 12:50:00,19.51,19.57,19.5,19.53,328900.0,15.2075,15.2543,15.1997,15.2231,328900.0
2011-10-05 13:00:00,19.53,19.58,19.52,19.53,231600.0,15.2231,15.2621,15.2153,15.2231,231600.0
2011-10-05 13:10:00,19.52,19.54,19.47,19.51,305300.0,15.2153,15.2309,15.1763,15.2075,305300.0
2011-10-05 13:20:00,19.5,19.54,19.48,19.51,300900.0,15.1997,15.2309,15.1841,15.2075,300900.0
2011-10-05 13:30:00,19.51,19.63,19.51,19.63,577700.0,15.2075,15.301,15.2075,15.301,577700.0
2011-10-05 13:40:00,19.63,19.67,19.6,19.64,194600.0,15.301,15.3322,15.2777,15.3088,194600.0
2011-10-05 13:50:00,19.64,19.72,19.64,19.7,141200.0,15.3088,15.3712,15.3088,15.3556,141200.0
2011-10-05 14:00:00,19.71,19.71,19.63,19.63,232500.0,15.3634,15.3634,15.301,15.301,232500.0
2011-10-05 14:10:00,19.64,19.68,19.59,19.68,232000.0,15.3088,15.34,15.2699,15.34,232000.0
2011-10-05 14:20:00,19.68,19.72,19.65,19.68,144800.0,15.34,15.3712,15.3166,15.34,144800.0
2011-10-05 14:30:00,19.69,19.69,19.57,19.59,336600.0,15.3478,15.3478,15.2543,15.2699,336600.0
2011-10-05 14:40:00,19.59,19.7,19.58,19.69,284800.0,15.2699,15.3556,15.2621,15.3478,284800.0
2011-10-05 14:50:00,19.69,19.71,19.64,19.68,337300.0,15.3478,15.3634,15.3088,15.34,337300.0
2011-10-05 15:00:00,19.68,19.7,19.55,19.57,358500.0,15.34,15.3556,15.2387,15.2543,358500.0
2011-10-05 15:10:00,19.57,19.69,19.55,19.66,237100.0,15.2543,15.3478,15.2387,15.3244,237100.0
2011-10-05 15:20:00,19.67,19.68,19.56,19.61,406000.0,15.3322,15.34,15.2465,15.2854,406000.0
2011-10-05 15:30:00,19.61,19.79,19.61,19.78,441500.0,15.2854,15.4257,15.2854,15.418,441500.0
2011-10-05 15:40:00,19.77,19.78,19.67,19.7,860700.0,15.4102,15.418,15.3322,15.3556,860700.0
2011-10-05 15:50:00,19.71,19.81,19.69,19.74,1479100.0,15.3634,15.4413,15.3478,15.3868,1479100.0
2011-10-06 09:30:00,19.78,19.78,19.63,19.69,243300.0,15.418,15.418,15.301,15.3478,243300.0
2011-10-06 09:40:00,19.7,19.74,19.5,19.51,343300.0,15.3556,15.3868,15.1997,15.2075,343300.0
2011-10-06 09:50:00,19.52,19.53,19.38,19.46,318300.0,15.2153,15.2231,15.1062,15.1685,318300.0
2011-10-06 10:00:00,19.46,19.6,19.44,19.57,460100.0,15.1685,15.2777,15.1529,15.2543,460100.0
2011-10-06 10:10:00,19.57,19.71,19.56,19.68,204400.0,15.2543,15.3634,15.2465,15.34,204400.0
2011-10-06 10:20:00,19.68,19.79,19.66,19.79,383500.0,15.34,15.4257,15.3244,15.4257,383500.0
2011-10-06 10:30:00,19.79,19.83,19.75,19.77,257800.0,15.4257,15.4569,15.3946,15.4102,257800.0
2011-10-06 10:40:00,19.76,19.8,19.68,19.68,323300.0,15.4024,15.4335,15.34,15.34,323300.0
2011-10-06 10:50:00,19.68,19.76,19.68,19.71,208900.0,15.34,15.4024,15.34,15.3634,208900.0
2011-10-06 11:00:00,19.71,19.8,19.7,19.8,238600.0,15.3634,15.4335,15.3556,15.4335,238600.0
2011-10-06 11:10:00,19.79,19.82,19.75,19.76,227800.0,15.4257,15.4491,15.3946,15.4024,227800.0
2011-10-06 11:20:00,19.76,19.8,19.71,19.79,196500.0,15.4024,15.4335,15.3634,15.4257,196500.0
2011-10-06 11:30:00,19.8,19.95,19.8,19.95,274100.0,15.4335,15.5505,15.4335,15.5505,274100.0
2011-10-06 11:40:00,19.95,20.01,19.92,19.93,337400.0,15.5505,15.5972,15.5271,15.5349,337400.0
2011-10-06 11:50:00,19.94,19.96,19.91,19.94,86000.0,15.5427,15.5583,15.5193,15.5427,86000.0
2011-10-06 12:00:00,19.94,19.96,19.91,19.93,87600.0,15.5427,15.5583,15.5193,15.5349,87600.0
2011-10-06 12:10:00,19.92,20.0,19.91,19.99,85500.0,15.5271,15.5894,15.5193,15.5816,85500.0
2011-10-06 12:20:00,19.98,20.05,19.98,20.0,102000.0,15.5738,15.6284,15.5738,15.5894,102000.0
2011-10-06 12:30:00,20.0,20.05,19.98,20.04,152000.0,15.5894,15.6284,15.5738,15.6206,152000.0
2011-10-06 12:40:00,20.05,20.05,19.94,19.98,96800.0,15.6284,15.6284,15.5427,15.5738,96800.0
2011-10-06 12:50:00,19.98,20.02,19.94,20.0,175100.0,15.5738,15.605,15.5427,15.5894,175100.0
2011-10-06 13:00:00,20.0,20.06,19.99,20.05,135500.0,15.5894,15.6362,15.5816,15.6284,135500.0
2011-10-06 13:10:00,20.05,20.1,20.01,20.04,132900.0,15.6284,15.6674,15.5972,15.6206,132900.0
2011-10-06 13:20:00,20.03,20.07,19.99,20.01,177700.0,15.6128,15.644,15.5816,15.5972,177700.0
2011-10-06 13:30:00,20.01,20.05,19.98,20.0,157900.0,15.5972,15.6284,15.5738,15.5894,157900.0
2011-10-06 13:40:00,20.0,20.07,19.99,20.04,159800.0,15.5894,15.644,15.5816,15.6206,159800.0
2011-10-06 13:50:00,20.04,20.07,20.02,20.05,101500.0,15.6206,15.644,15.605,15.6284,101500.0
2011-10-06 14:00:00,20.05,20.1,20.01,20.09,156200.0,15.6284,15.6674,15.5972,15.6596,156200.0
2011-10-06 14:10:00,20.09,20.12,20.07,20.11,124400.0,15.6596,15.683,15.644,15.6752,124400.0
2011-10-06 14:20:00,20.11,20.14,20.09,20.11,117400.0,15.6752,15.6986,15.6596,15.6752,117400.0
2011-10-06 14:30:00,20.11,20.12,20.02,20.02,162800.0,15.6752,15.683,15.605,15.605,162800.0
2011-10-06 14:40:00,20.01,20.07,20.0,20.05,224100.0,15.5972,15.644,15.5894,15.6284,224100.0
2011-10-06 14:50:00,20.05,20.15,20.05,20.15,401700.0,15.6284,15.7064,15.6284,15.7064,401700.0
2011-10-06 15:00:00,20.14,20.15,20.07,20.15,276000.0,15.6986,15.7064,15.644,15.7064,276000.0
2011-10-06 15:10:00,20.15,20.17,20.04,20.04,151300.0,15.7064,15.7219,15.6206,15.6206,151300.0
2011-10-06 15:20:00,20.05,20.12,20.03,20.07,374600.0,15.6284,15.683,15.6128,15.644,374600.0
2011-10-06 15:30:00,20.07,20.17,20.06,20.16,233500.0,15.644,15.7219,15.6362,15.7142,233500.0
2011-10-06 15:40:00,20.17,20.23,20.14,20.19,399600.0,15.7219,15.7687,15.6986,15.7375,399600.0
2011-10-06 15:50:00,20.19,20.26,20.17,20.25,891200.0,15.7375,15.7921,15.7219,15.7843,891200.0
2011-10-07 09:30:00,20.41,20.54,20.39,20.49,672400.0,15.909,16.0104,15.8934,15.9714,672400.0
2011-10-07 09:40:00,20.49,20.53,20.46,20.51,899800.0,15.9714,16.0026,15.948,15.987,899800.0
2011-10-07 09:50:00,20.51,20.56,20.49,20.53,398000.0,15.987,16.0259,15.9714,16.0026,398000.0
2011-10-07 10:00:00,20.53,20.58,20.44,20.5,515800.0,16.0026,16.0415,15.9324,15.9792,515800.0
2011-10-07 10:10:00,20.49,20.61,20.49,20.49,650800.0,15.9714,16.0649,15.9714,15.9714,650800.0
2011-10-07 10:20:00,20.5,20.63,20.48,20.56,367800.0,15.9792,16.0805,15.9636,16.0259,367800.0
2011-10-07 10:30:00,20.56,20.65,20.56,20.58,278800.0,16.0259,16.0961,16.0259,16.0415,278800.0
2011-10-07 10:40:00,20.58,20.59,20.44,20.46,512200.0,16.0415,16.0493,15.9324,15.948,512200.0
2011-10-07 10:50:00,20.47,20.52,20.44,20.45,167200.0,15.9558,15.9948,15.9324,15.9402,167200.0
2011-10-07 11:00:00,20.45,20.45,20.34,20.44,385000.0,15.9402,15.9402,15.8545,15.9324,385000.0
2011-10-07 11:10:00,20.45,20.47,20.27,20.27,308900.0,15.9402,15.9558,15.7999,15.7999,308900.0
2011-10-07 11:20:00,20.27,20.42,20.22,20.39,202800.0,15.7999,15.9168,15.7609,15.8934,202800.0
2011-10-07 11:30:00,20.39,20.42,20.34,20.36,186400.0,15.8934,15.9168,15.8545,15.87,186400.0
2011-10-07 11:40:00,20.37,20.45,20.36,20.38,128400.0,15.8778,15.9402,15.87,15.8856,128400.0
2011-10-07 11:50:00,20.38,20.46,20.38,20.44,179000.0,15.8856,15.948,15.8856,15.9324,179000.0
2011-10-07 12:00:00,20.44,20.47,20.35,20.45,302000.0,15.9324,15.9558,15.8623,15.9402,302000.0
2011-10-07 12:10:00,20.46,20.48,20.29,20.3,266600.0,15.948,15.9636,15.8155,15.8233,266600.0
2011-10-07 12:20:00,20.31,20.34,20.18,20.26,385300.0,15.8311,15.8545,15.7297,15.7921,385300.0
2011-10-07 12:30:00,20.26,20.28,20.21,20.24,418700.0,15.7921,15.8077,15.7531,15.7765,418700.0
2011-10-07 12:40:00,20.25,20.26,20.17,20.23,238800.0,15.7843,15.7921,15.7219,15.7687,238800.0
2011-10-07 12:50:00,20.23,20.24,20.08,20.12,352500.0,15.7687,15.7765,15.6518,15.683,352500.0
2011-10-07 13:00:00,20.12,20.15,20.05,20.12,159700.0,15.683,15.7064,15.6284,15.683,159700.0
2011-10-07 13:10:00,20.13,20.23,20.11,20.21,230100.0,15.6908,15.7687,15.6752,15.7531,230100.0
2011-10-07 13:20:00,20.22,20.25,20.2,20.22,199000.0,15.7609,15.7843,15.7453,15.7609,199000.0
2011-10-07 13:30:00,20.21,20.25,20.18,20.24,108900.0,15.7531,15.7843,15.7297,15.7765,108900.0
2011-10-07 13:40:00,20.25,20.26,20.18,20.25,138300.0,15.7843,15.7921,15.7297,15.7843,138300.0
2011-10-07 13:50:00,20.24,20.33,20.21,20.3,124500.0,15.7765,15.8467,15.7531,15.8233,124500.0
2011-10-07 14:00:00,20.31,20.36,20.29,20.31,91600.0,15.8311,15.87,15.8155,15.8311,91600.0
2011-10-07 14:10:00,20.32,20.37,20.29,20.35,108900.0,15.8389,15.8778,15.8155,15.8623,108900.0
2011-10-07 14:20:00,20.36,20.46,20.35,20.37,165600.0,15.87,15.948,15.8623,15.8778,165600.0
2011-10-07 14:30:00,20.37,20.46,20.36,20.38,167600.0,15.8778,15.948,15.87,15.8856,167600.0
2011-10-07 14:40:00,20.39,20.44,20.35,20.4,217600.0,15.8934,15.9324,15.8623,15.9012,217600.0
2011-10-07 14:50:00,20.4,20.45,20.39,20.43,246500.0,15.9012,15.9402,15.8934,15.9246,246500.0
2011-10-07 15:00:00,20.43,20.47,20.39,20.47,213700.0,15.9246,15.9558,15.8934,15.9558,213700.0
2011-10-07 15:10:00,20.47,20.52,20.44,20.5,261200.0,15.9558,15.9948,15.9324,15.9792,261200.0
2011-10-07 15:20:00,20.5,20.56,20.48,20.55,473000.0,15.9792,16.0259,15.9636,16.0181,473000.0
2011-10-07 15:30:00,20.54,20.57,20.46,20.46,462600.0,16.0104,16.0337,15.948,15.948,462600.0
2011-10-07 15:40:00,20.46,20.5,20.4,20.46,459100.0,15.948,15.9792,15.9012,15.948,459100.0
2011-10-07 15:50:00,20.46,20.47,20.3,20.33,1106800.0,15.948,15.9558,15.8233,15.8467,1106800.0
2011-10-10 09:30:00,20.48,20.73,20.48,20.66,379800.0,15.9636,16.1585,15.9636,16.1039,379800.0
2011-10-10 09:40:00,20.65,20.69,20.6,20.66,193800.0,16.0961,16.1273,16.0571,16.1039,193800.0
2011-10-10 09:50:00,20.67,20.79,20.62,20.68,625100.0,16.1117,16.2052,16.0727,16.1195,625100.0
2011-10-10 10:00:00,20.69,20.69,20.62,20.68,180800.0,16.1273,16.1273,16.0727,16.1195,180800.0
2011-10-10 10:10:00,20.68,20.81,20.68,20.79,160300.0,16.1195,16.2208,16.1195,16.2052,160300.0
2011-10-10 10:20:00,20.79,20.85,20.78,20.81,242100.0,16.2052,16.252,16.1974,16.2208,242100.0
2011-10-10 10:30:00,20.82,20.86,20.77,20.77,287800.0,16.2286,16.2598,16.1896,16.1896,287800.0
2011-10-10 10:40:00,20.77,20.82,20.73,20.73,261900.0,16.1896,16.2286,16.1585,16.1585,261900.0
2011-10-10 10:50:00,20.73,20.74,20.68,20.73,222000.0,16.1585,16.1662,16.1195,16.1585,222000.0
2011-10-10 11:00:00,20.73,20.76,20.7,20.74,318400.0,16.1585,16.1818,16.1351,16.1662,318400.0
2011-10-10 11:10:00,20.74,20.75,20.65,20.68,367900.0,16.1662,16.174,16.0961,16.1195,367900.0
2011-10-10 11:20:00,20.68,20.7,20.66,20.7,219400.0,16.1195,16.1351,16.1039,16.1351,219400.0
2011-10-10 11:30:00,20.7,20.73,20.69,20.72,188200.0,16.1351,16.1585,16.1273,16.1507,188200.0
2011-10-10 11:40:00,20.72,20.73,20.7,20.7,114000.0,16.1507,16.1585,16.1351,16.1351,114000.0
2011-10-10 11:50:00,20.71,20.73,20.68,20.73,96100.0,16.1429,16.1585,16.1195,16.1585,96100.0
2011-10-10 12:00:00,20.73,20.77,20.72,20.73,107400.0,16.1585,16.1896,16.1507,16.1585,107400.0
2011-10-10 12:10:00,20.72,20.77,20.72,20.75,74500.0,16.1507,16.1896,16.1507,16.174,74500.0
2011-10-10 12:20:00,20.74,20.77,20.72,20.76,60100.0,16.1662,16.1896,16.1507,16.1818,60100.0
2011-10-10 12:30:00,20.76,20.77,20.71,20.71,87900.0,16.1818,16.1896,16.1429,16.1429,87900.0
2011-10-10 12:40:00,20.71,20.74,20.7,20.71,124400.0,16.1429,16.1662,16.1351,16.1429,124400.0
2011-10-10 12:50:00,20.71,20.73,20.68,20.71,110100.0,16.1429,16.1585,16.1195,16.1429,110100.0
2011-10-10 13:00:00,20.71,20.75,20.71,20.74,98500.0,16.1429,16.174,16.1429,16.1662,98500.0
2011-10-10 13:10:00,20.73,20.78,20.73,20.78,60000.0,16.1585,16.1974,16.1585,16.1974,60000.0
2011-10-10 13:20:00,20.78,20.81,20.74,20.74,124700.0,16.1974,16.2208,16.1662,16.1662,124700.0
2011-10-10 13:30:00,20.74,20.76,20.69,20.74,160200.0,16.1662,16.1818,16.1273,16.1662,160200.0
2011-10-10 13:40:00,20.75,20.79,20.74,20.77,162300.0,16.174,16.2052,16.1662,16.1896,162300.0
2011-10-10 13:50:00,20.77,20.8,20.76,20.79,55500.0,16.1896,16.213,16.1818,16.2052,55500.0
2011-10-10 14:00:00,20.78,20.79,20.69,20.72,139000.0,16.1974,16.2052,16.1273,16.1507,139000.0
2011-10-10 14:10:00,20.72,20.75,20.69,20.7,132800.0,16.1507,16.174,16.1273,16.1351,132800.0
2011-10-10 14:20:00,20.71,20.78,20.7,20.76,82800.0,16.1429,16.1974,16.1351,16.1818,82800.0
2011-10-10 14:30:00,20.76,20.77,20.73,20.75,101200.0,16.1818,16.1896,16.1585,16.174,101200.0
2011-10-10 14:40:00,20.75,20.76,20.71,20.73,143800.0,16.174,16.1818,16.1429,16.1585,143800.0
2011-10-10 14:50:00,20.73,20.76,20.72,20.75,161200.0,16.1585,16.1818,16.1507,16.174,161200.0
2011-10-10 15:00:00,20.75,20.75,20.68,20.7,122900.0,16.174,16.174,16.1195,16.1351,122900.0
2011-10-10 15:10:00,20.7,20.71,20.64,20.68,214700.0,16.1351,16.1429,16.0883,16.1195,214700.0
2011-10-10 15:20:00,20.69,20.69,20.61,20.61,334900.0,16.1273,16.1273,16.0649,16.0649,334900.0
2011-10-10 15:30:00,20.62,20.69,20.59,20.67,247700.0,16.0727,16.1273,16.0493,16.1117,247700.0
2011-10-10 15:40:00,20.67,20.77,20.63,20.77,433900.0,16.1117,16.1896,16.0805,16.1896,433900.0
2011-10-10 15:50:00,20.77,20.87,20.75,20.86,893100.0,16.1896,16.2676,16.174,16.2598,893100.0
2011-10-11 09:30:00,20.81,20.87,20.65,20.73,298500.0,16.2208,16.2676,16.0961,16.1585,298500.0
2011-10-11 09:40:00,20.72,20.77,20.62,20.76,162400.0,16.1507,16.1896,16.0727,16.1818,162400.0
2011-10-11 09:50:00,20.77,20.79,20.61,20.62,172000.0,16.1896,16.2052,16.0649,16.0727,172000.0
2011-10-11 10:00:00,20.62,20.63,20.55,20.6,158100.0,16.0727,16.0805,16.0181,16.0571,158100.0
2011-10-11 10:10:00,20.6,20.64,20.58,20.64,222500.0,16.0571,16.0883,16.0415,16.0883,222500.0
2011-10-11 10:20:00,20.64,20.74,20.62,20.74,298300.0,16.0883,16.1662,16.0727,16.1662,298300.0
2011-10-11 10:30:00,20.74,20.74,20.69,20.73,204000.0,16.1662,16.1662,16.1273,16.1585,204000.0
2011-10-11 10:40:00,20.74,20.77,20.71,20.73,156300.0,16.1662,16.1896,16.1429,16.1585,156300.0
2011-10-11 10:50:00,20.73,20.74,20.68,20.7,192800.0,16.1585,16.1662,16.1195,16.1351,192800.0
2011-10-11 11:00:00,20.7,20.7,20.58,20.63,184400.0,16.1351,16.1351,16.0415,16.0805,184400.0
2011-10-11 11:10:00,20.62,20.64,20.58,20.63,281500.0,16.0727,16.0883,16.0415,16.0805,281500.0
2011-10-11 11:20:00,20.63,20.64,20.58,20.62,167100.0,16.0805,16.0883,16.0415,16.0727,167100.0
2011-10-11 11:30:00,20.62,20.67,20.61,20.66,258000.0,16.0727,16.1117,16.0649,16.1039,258000.0
2011-10-11 11:40:00,20.65,20.71,20.63,20.69,194600.0,16.0961,16.1429,16.0805,16.1273,194600.0
2011-10-11 11:50:00,20.69,20.71,20.66,20.66,98100.0,16.1273,16.1429,16.1039,16.1039,98100.0
2011-10-11 12:00:00,20.66,20.68,20.64,20.64,111800.0,16.1039,16.1195,16.0883,16.0883,111800.0
2011-10-11 12:10:00,20.65,20.68,20.62,20.63,95900.0,16.0961,16.1195,16.0727,16.0805,95900.0
2011-10-11 12:20:00,20.63,20.68,20.62,20.66,56600.0,16.0805,16.1195,16.0727,16.1039,56600.0
2011-10-11 12:30:00,20.66,20.66,20.6,20.61,90500.0,16.1039,16.1039,16.0571,16.0649,90500.0
2011-10-11 12:40:00,20.61,20.62,20.58,20.59,109200.0,16.0649,16.0727,16.0415,16.0493,109200.0
2011-10-11 12:50:00,20.59,20.67,20.57,20.66,83800.0,16.0493,16.1117,16.0337,16.1039,83800.0
2011-10-11 13:00:00,20.66,20.68,20.6,20.65,92400.0,16.1039,16.1195,16.0571,16.0961,92400.0
2011-10-11 13:10:00,20.64,20.67,20.6,20.64,120900.0,16.0883,16.1117,16.0571,16.0883,120900.0
2011-10-11 13:20:00,20.64,20.71,20.64,20.71,87300.0,16.0883,16.1429,16.0883,16.1429,87300.0
2011-10-11 13:30:00,20.71,20.71,20.66,20.68,80800.0,16.1429,16.1429,16.1039,16.1195,80800.0
2011-10-11 13:40:00,20.68,20.72,20.67,20.7,77400.0,16.1195,16.1507,16.1117,16.1351,77400.0
2011-10-11 13:50:00,20.7,20.73,20.69,20.71,131000.0,16.1351,16.1585,16.1273,16.1429,131000.0
2011-10-11 14:00:00,20.71,20.71,20.64,20.65,185600.0,16.1429,16.1429,16.0883,16.0961,185600.0
2011-10-11 14:10:00,20.64,20.67,20.61,20.64,214500.0,16.0883,16.1117,16.0649,16.0883,214500.0
2011-10-11 14:20:00,20.64,20.65,20.53,20.56,222000.0,16.0883,16.0961,16.0026,16.0259,222000.0
2011-10-11 14:30:00,20.56,20.59,20.5,20.5,246500.0,16.0259,16.0493,15.9792,15.9792,246500.0
2011-10-11 14:40:00,20.5,20.53,20.5,20.51,250600.0,15.9792,16.0026,15.9792,15.987,250600.0
2011-10-11 14:50:00,20.51,20.58,20.48,20.57,214600.0,15.987,16.0415,15.9636,16.0337,214600.0
2011-10-11 15:00:00,20.57,20.61,20.56,20.6,406600.0,16.0337,16.0649,16.0259,16.0571,406600.0
2011-10-11 15:10:00,20.6,20.6,20.53,20.55,238700.0,16.0571,16.0571,16.0026,16.0181,238700.0
2011-10-11 15:20:00,20.55,20.58,20.51,20.52,429000.0,16.0181,16.0415,15.987,15.9948,429000.0
2011-10-11 15:30:00,20.53,20.59,20.5,20.55,942800.0,16.0026,16.0493,15.9792,16.0181,942800.0
2011-10-11 15:40:00,20.56,20.58,20.53,20.55,805200.0,16.0259,16.0415,16.0026,16.0181,805200.0
2011-10-11 15:50:00,20.54,20.57,20.52,20.54,1193000.0,16.0104,16.0337,15.9948,16.0104,1193000.0
2011-10-12 09:30:00,20.61,20.69,20.53,20.59,277000.0,16.0649,16.1273,16.0026,16.0493,277000.0
2011-10-12 09:40:00,20.59,20.63,20.52,20.53,448700.0,16.0493,16.0805,15.9948,16.0026,448700.0
2011-10-12 09:50:00,20.53,20.62,20.51,20.61,280300.0,16.0026,16.0727,15.987,16.0649,280300.0
2011-10-12 10:00:00,20.61,20.62,20.53,20.59,268800.0,16.0649,16.0727,16.0026,16.0493,268800.0
2011-10-12 10:10:00,20.59,20.65,20.57,20.64,317300.0,16.0493,16.0961,16.0337,16.0883,317300.0
2011-10-12 10:20:00,20.64,20.65,20.61,20.62,126300.0,16.0883,16.0961,16.0649,16.0727,126300.0
2011-10-12 10:30:00,20.63,20.65,20.6,20.65,166600.0,16.0805,16.0961,16.0571,16.0961,166600.0
2011-10-12 10:40:00,20.65,20.66,20.58,20.59,182600.0,16.0961,16.1039,16.0415,16.0493,182600.0
2011-10-12 10:50:00,20.59,20.6,20.52,20.55,184200.0,16.0493,16.0571,15.9948,16.0181,184200.0
2011-10-12 11:00:00,20.55,20.61,20.54,20.6,141300.0,16.0181,16.0649,16.0104,16.0571,141300.0
2011-10-12 11:10:00,20.6,20.65,20.58,20.64,188300.0,16.0571,16.0961,16.0415,16.0883,188300.0
2011-10-12 11:20:00,20.64,20.66,20.62,20.63,210500.0,16.0883,16.1039,16.0727,16.0805,210500.0
2011-10-12 11:30:00,20.63,20.65,20.62,20.64,82700.0,16.0805,16.0961,16.0727,16.0883,82700.0
2011-10-12 11:40:00,20.65,20.66,20.62,20.64,203600.0,16.0961,16.1039,16.0727,16.0883,203600.0
2011-10-12 11:50:00,20.65,20.67,20.64,20.65,148000.0,16.0961,16.1117,16.0883,16.0961,148000.0
2011-10-12 12:00:00,20.64,20.69,20.63,20.63,341300.0,16.0883,16.1273,16.0805,16.0805,341300.0
2011-10-12 12:10:00,20.63,20.69,20.62,20.68,84000.0,16.0805,16.1273,16.0727,16.1195,84000.0
2011-10-12 12:20:00,20.67,20.69,20.65,20.66,85100.0,16.1117,16.1273,16.0961,16.1039,85100.0
2011-10-12 12:30:00,20.66,20.69,20.64,20.65,154100.0,16.1039,16.1273,16.0883,16.0961,154100.0
2011-10-12 12:40:00,20.65,20.71,20.64,20.7,76900.0,16.0961,16.1429,16.0883,16.1351,76900.0
2011-10-12 12:50:00,20.7,20.8,20.69,20.77,198500.0,16.1351,16.213,16.1273,16.1896,198500.0
2011-10-12 13:00:00,20.77,20.83,20.76,20.83,281800.0,16.1896,16.2364,16.1818,16.2364,281800.0
2011-10-12 13:10:00,20.82,20.86,20.79,20.8,259800.0,16.2286,16.2598,16.2052,16.213,259800.0
2011-10-12 13:20:00,20.8,20.8,20.77,20.8,109200.0,16.213,16.213,16.1896,16.213,109200.0
2011-10-12 13:30:00,20.8,20.82,20.77,20.79,152300.0,16.213,16.2286,16.1896,16.2052,152300.0
2011-10-12 13:40:00,20.79,20.8,20.76,20.76,126600.0,16.2052,16.213,16.1818,16.1818,126600.0
2011-10-12 13:50:00,20.77,20.77,20.73,20.76,65000.0,16.1896,16.1896,16.1585,16.1818,65000.0
2011-10-12 14:00:00,20.77,20.82,20.75,20.79,221300.0,16.1896,16.2286,16.174,16.2052,221300.0
2011-10-12 14:10:00,20.8,20.82,20.78,20.79,139700.0,16.213,16.2286,16.1974,16.2052,139700.0
2011-10-12 14:20:00,20.8,20.81,20.78,20.79,148200.0,16.213,16.2208,16.1974,16.2052,148200.0
2011-10-12 14:30:00,20.79,20.85,20.79,20.83,208900.0,16.2052,16.252,16.2052,16.2364,208900.0
2011-10-12 14:40:00,20.83,20.85,20.78,20.8,271200.0,16.2364,16.252,16.1974,16.213,271200.0
2011-10-12 14:50:00,20.8,20.8,20.72,20.76,232200.0,16.213,16.213,16.1507,16.1818,232200.0
2011-10-12 15:00:00,20.75,20.8,20.74,20.76,178100.0,16.174,16.213,16.1662,16.1818,178100.0
2011-10-12 15:10:00,20.76,20.8,20.71,20.77,362400.0,16.1818,16.213,16.1429,16.1896,362400.0
2011-10-12 15:20:00,20.77,20.79,20.73,20.77,160700.0,16.1896,16.2052,16.1585,16.1896,160700.0
2011-10-12 15:30:00,20.78,20.8,20.74,20.76,278900.0,16.1974,16.213,16.1662,16.1818,278900.0
2011-10-12 15:40:00,20.76,20.79,20.62,20.64,478900.0,16.1818,16.2052,16.0727,16.0883,478900.0
2011-10-12 15:50:00,20.64,20.69,20.61,20.62,964800.0,16.0883,16.1273,16.0649,16.0727,964800.0
2011-10-13 09:30:00,20.37,20.78,20.34,20.44,326300.0,15.8778,16.1974,15.8545,15.9324,326300.0
2011-10-13 09:40:00,20.44,20.57,20.41,20.49,112800.0,15.9324,16.0337,15.909,15.9714,112800.0
2011-10-13 09:50:00,20.48,20.52,20.42,20.44,114700.0,15.9636,15.9948,15.9168,15.9324,114700.0
2011-10-13 10:00:00,20.44,20.49,20.37,20.45,146400.0,15.9324,15.9714,15.8778,15.9402,146400.0
2011-10-13 10:10:00,20.44,20.49,20.38,20.38,137400.0,15.9324,15.9714,15.8856,15.8856,137400.0
2011-10-13 10:20:00,20.37,20.46,20.32,20.44,116100.0,15.8778,15.948,15.8389,15.9324,116100.0
2011-10-13 10:30:00,20.43,20.5,20.41,20.42,128000.0,15.9246,15.9792,15.909,15.9168,128000.0
2011-10-13 10:40:00,20.42,20.42,20.3,20.31,116400.0,15.9168,15.9168,15.8233,15.8311,116400.0
2011-10-13 10:50:00,20.31,20.36,20.24,20.26,148900.0,15.8311,15.87,15.7765,15.7921,148900.0
2011-10-13 11:00:00,20.26,20.34,20.26,20.33,137900.0,15.7921,15.8545,15.7921,15.8467,137900.0
2011-10-13 11:10:00,20.33,20.42,20.32,20.35,193800.0,15.8467,15.9168,15.8389,15.8623,193800.0
2011-10-13 11:20:00,20.35,20.42,20.34,20.39,213100.0,15.8623,15.9168,15.8545,15.8934,213100.0
2011-10-13 11:30:00,20.39,20.48,20.38,20.48,171200.0,15.8934,15.9636,15.8856,15.9636,171200.0
2011-10-13 11:40:00,20.48,20.54,20.45,20.5,164000.0,15.9636,16.0104,15.9402,15.9792,164000.0
2011-10-13 11:50:00,20.49,20.57,20.46,20.55,347600.0,15.9714,16.0337,15.948,16.0181,347600.0
2011-10-13 12:00:00,20.55,20.59,20.53,20.53,159200.0,16.0181,16.0493,16.0026,16.0026,159200.0
2011-10-13 12:10:00,20.53,20.54,20.47,20.49,87400.0,16.0026,16.0104,15.9558,15.9714,87400.0
2011-10-13 12:20:00,20.48,20.51,20.38,20.39,102000.0,15.9636,15.987,15.8856,15.8934,102000.0
2011-10-13 12:30:00,20.39,20.43,20.38,20.42,85500.0,15.8934,15.9246,15.8856,15.9168,85500.0
2011-10-13 12:40:00,20.42,20.45,20.4,20.42,104800.0,15.9168,15.9402,15.9012,15.9168,104800.0
2011-10-13 12:50:00,20.42,20.51,20.41,20.47,94100.0,15.9168,15.987,15.909,15.9558,94100.0
2011-10-13 13:00:00,20.47,20.54,20.43,20.5,110300.0,15.9558,16.0104,15.9246,15.9792,110300.0
2011-10-13 13:10:00,20.51,20.54,20.49,20.5,234600.0,15.987,16.0104,15.9714,15.9792,234600.0
2011-10-13 13:20:00,20.49,20.57,20.49,20.54,94300.0,15.9714,16.0337,15.9714,16.0104,94300.0
2011-10-13 13:30:00,20.54,20.54,20.49,20.52,93200.0,16.0104,16.0104,15.9714,15.9948,93200.0
2011-10-13 13:40:00,20.51,20.57,20.47,20.54,105600.0,15.987,16.0337,15.9558,16.0104,105600.0
2011-10-13 13:50:00,20.54,20.58,20.52,20.54,122200.0,16.0104,16.0415,15.9948,16.0104,122200.0
2011-10-13 14:00:00,20.54,20.55,20.49,20.52,185900.0,16.0104,16.0181,15.9714,15.9948,185900.0
2011-10-13 14:10:00,20.51,20.53,20.47,20.53,95200.0,15.987,16.0026,15.9558,16.0026,95200.0
2011-10-13 14:20:00,20.53,20.54,20.46,20.49,121000.0,16.0026,16.0104,15.948,15.9714,121000.0
2011-10-13 14:30:00,20.49,20.52,20.45,20.46,145600.0,15.9714,15.9948,15.9402,15.948,145600.0
2011-10-13 14:40:00,20.46,20.57,20.44,20.56,118600.0,15.948,16.0337,15.9324,16.0259,118600.0
2011-10-13 14:50:00,20.56,20.56,20.52,20.53,116300.0,16.0259,16.0259,15.9948,16.0026,116300.0
2011-10-13 15:00:00,20.53,20.59,20.52,20.55,138400.0,16.0026,16.0493,15.9948,16.0181,138400.0
2011-10-13 15:10:00,20.55,20.57,20.52,20.55,160600.0,16.0181,16.0337,15.9948,16.0181,160600.0
2011-10-13 15:20:00,20.55,20.55,20.4,20.4,248700.0,16.0181,16.0181,15.9012,15.9012,248700.0
2011-10-13 15:30:00,20.41,20.44,20.38,20.39,231400.0,15.909,15.9324,15.8856,15.8934,231400.0
2011-10-13 15:40:00,20.39,20.45,20.37,20.39,400100.0,15.8934,15.9402,15.8778,15.8934,400100.0
2011-10-13 15:50:00,20.4,20.49,20.39,20.45,671100.0,15.9012,15.9714,15.8934,15.9402,671100.0
2011-10-14 09:30:00,20.73,20.75,20.54,20.71,494400.0,16.1585,16.174,16.0104,16.1429,494400.0
2011-10-14 09:40:00,20.71,20.76,20.63,20.72,265300.0,16.1429,16.1818,16.0805,16.1507,265300.0
2011-10-14 09:50:00,20.72,20.79,20.68,20.73,184900.0,16.1507,16.2052,16.1195,16.1585,184900.0
2011-10-14 10:00:00,20.72,20.76,20.66,20.73,239300.0,16.1507,16.1818,16.1039,16.1585,239300.0
2011-10-14 10:10:00,20.73,20.76,20.67,20.68,239100.0,16.1585,16.1818,16.1117,16.1195,239100.0
2011-10-14 10:20:00,20.68,20.7,20.65,20.67,128300.0,16.1195,16.1351,16.0961,16.1117,128300.0
2011-10-14 10:30:00,20.65,20.76,20.65,20.73,292000.0,16.0961,16.1818,16.0961,16.1585,292000.0
2011-10-14 10:40:00,20.73,20.84,20.73,20.76,233600.0,16.1585,16.2442,16.1585,16.1818,233600.0
2011-10-14 10:50:00,20.76,20.77,20.68,20.74,200200.0,16.1818,16.1896,16.1195,16.1662,200200.0
2011-10-14 11:00:00,20.74,20.77,20.68,20.71,262400.0,16.1662,16.1896,16.1195,16.1429,262400.0
2011-10-14 11:10:00,20.71,20.76,20.71,20.75,121500.0,16.1429,16.1818,16.1429,16.174,121500.0
2011-10-14 11:20:00,20.74,20.76,20.67,20.7,194900.0,16.1662,16.1818,16.1117,16.1351,194900.0
2011-10-14 11:30:00,20.7,20.75,20.69,20.74,130500.0,16.1351,16.174,16.1273,16.1662,130500.0
2011-10-14 11:40:00,20.74,20.76,20.73,20.73,89600.0,16.1662,16.1818,16.1585,16.1585,89600.0
2011-10-14 11:50:00,20.74,20.74,20.68,20.69,89900.0,16.1662,16.1662,16.1195,16.1273,89900.0
2011-10-14 12:00:00,20.68,20.69,20.64,20.66,71000.0,16.1195,16.1273,16.0883,16.1039,71000.0
2011-10-14 12:10:00,20.66,20.67,20.62,20.63,98900.0,16.1039,16.1117,16.0727,16.0805,98900.0
2011-10-14 12:20:00,20.64,20.7,20.64,20.69,142600.0,16.0883,16.1351,16.0883,16.1273,142600.0
2011-10-14 12:30:00,20.7,20.75,20.69,20.69,135500.0,16.1351,16.174,16.1273,16.1273,135500.0
2011-10-14 12:40:00,20.7,20.71,20.67,20.68,81500.0,16.1351,16.1429,16.1117,16.1195,81500.0
2011-10-14 12:50:00,20.69,20.76,20.68,20.75,187100.0,16.1273,16.1818,16.1195,16.174,187100.0
2011-10-14 13:00:00,20.75,20.76,20.73,20.75,87000.0,16.174,16.1818,16.1585,16.174,87000.0
2011-10-14 13:10:00,20.74,20.77,20.73,20.76,117700.0,16.1662,16.1896,16.1585,16.1818,117700.0
2011-10-14 13:20:00,20.76,20.76,20.73,20.74,90800.0,16.1818,16.1818,16.1585,16.1662,90800.0
2011-10-14 13:30:00,20.73,20.75,20.72,20.73,72000.0,16.1585,16.174,16.1507,16.1585,72000.0
2011-10-14 13:40:00,20.73,20.75,20.72,20.74,90500.0,16.1585,16.174,16.1507,16.1662,90500.0
2011-10-14 13:50:00,20.73,20.81,20.73,20.81,182700.0,16.1585,16.2208,16.1585,16.2208,182700.0
2011-10-14 14:00:00,20.81,20.83,20.79,20.8,174100.0,16.2208,16.2364,16.2052,16.213,174100.0
2011-10-14 14:10:00,20.8,20.83,20.78,20.79,321100.0,16.213,16.2364,16.1974,16.2052,321100.0
2011-10-14 14:20:00,20.79,20.85,20.78,20.85,105600.0,16.2052,16.252,16.1974,16.252,105600.0
2011-10-14 14:30:00,20.85,20.85,20.74,20.76,244700.0,16.252,16.252,16.1662,16.1818,244700.0
2011-10-14 14:40:00,20.76,20.77,20.73,20.74,62400.0,16.1818,16.1896,16.1585,16.1662,62400.0
2011-10-14 14:50:00,20.73,20.78,20.73,20.78,199800.0,16.1585,16.1974,16.1585,16.1974,199800.0
2011-10-14 15:00:00,20.78,20.85,20.77,20.82,292100.0,16.1974,16.252,16.1896,16.2286,292100.0
2011-10-14 15:10:00,20.81,20.83,20.77,20.78,257500.0,16.2208,16.2364,16.1896,16.1974,257500.0
2011-10-14 15:20:00,20.79,20.82,20.78,20.82,220900.0,16.2052,16.2286,16.1974,16.2286,220900.0
2011-10-14 15:30:00,20.82,20.92,20.82,20.86,582200.0,16.2286,16.3066,16.2286,16.2598,582200.0
2011-10-14 15:40:00,20.85,20.89,20.77,20.8,464000.0,16.252,16.2832,16.1896,16.213,464000.0
2011-10-14 15:50:00,20.81,21.0,20.78,20.92,2613300.0,16.2208,16.3689,16.1974,16.3066,2613300.0
2011-10-17 09:30:00,20.57,21.11,20.57,21.02,1009000.0,16.1412,16.5649,16.1412,16.4943,1009000.0
2011-10-17 09:40:00,21.02,21.27,21.01,21.11,781400.0,16.4943,16.6905,16.4865,16.5649,781400.0
2011-10-17 09:50:00,21.11,21.2,21.05,21.19,548600.0,16.5649,16.6356,16.5178,16.6277,548600.0
2011-10-17 10:00:00,21.18,21.25,21.18,21.23,565800.0,16.6199,16.6748,16.6199,16.6591,565800.0
2011-10-17 10:10:00,21.23,21.4,21.22,21.36,776900.0,16.6591,16.7925,16.6512,16.7611,776900.0
2011-10-17 10:20:00,21.37,21.38,21.04,21.05,729600.0,16.7689,16.7768,16.51,16.5178,729600.0
2011-10-17 10:30:00,21.05,21.2,21.02,21.18,694700.0,16.5178,16.6356,16.4943,16.6199,694700.0
2011-10-17 10:40:00,21.17,21.17,21.07,21.07,336000.0,16.612,16.612,16.5335,16.5335,336000.0
2011-10-17 10:50:00,21.07,21.13,21.0,21.05,555300.0,16.5335,16.5806,16.4786,16.5178,555300.0
2011-10-17 11:00:00,21.05,21.16,21.05,21.13,413300.0,16.5178,16.6042,16.5178,16.5806,413300.0
2011-10-17 11:10:00,21.13,21.13,21.01,21.01,475000.0,16.5806,16.5806,16.4865,16.4865,475000.0
2011-10-17 11:20:00,21.01,21.17,21.0,21.16,195800.0,16.4865,16.612,16.4786,16.6042,195800.0
2011-10-17 11:30:00,21.16,21.16,21.06,21.12,242600.0,16.6042,16.6042,16.5257,16.5728,242600.0
2011-10-17 11:40:00,21.12,21.13,21.06,21.06,173100.0,16.5728,16.5806,16.5257,16.5257,173100.0
2011-10-17 11:50:00,21.07,21.12,21.06,21.11,163200.0,16.5335,16.5728,16.5257,16.5649,163200.0
2011-10-17 12:00:00,21.11,21.11,21.08,21.08,95900.0,16.5649,16.5649,16.5414,16.5414,95900.0
2011-10-17 12:10:00,21.09,21.19,21.07,21.18,207700.0,16.5492,16.6277,16.5335,16.6199,207700.0
2011-10-17 12:20:00,21.18,21.21,21.16,21.19,383300.0,16.6199,16.6434,16.6042,16.6277,383300.0
2011-10-17 12:30:00,21.18,21.18,21.03,21.05,213700.0,16.6199,16.6199,16.5022,16.5178,213700.0
2011-10-17 12:40:00,21.04,21.12,21.02,21.02,208900.0,16.51,16.5728,16.4943,16.4943,208900.0
2011-10-17 12:50:00,21.03,21.08,20.98,21.01,260900.0,16.5022,16.5414,16.4629,16.4865,260900.0
2011-10-17 13:00:00,21.0,21.02,20.92,20.95,253600.0,16.4786,16.4943,16.4158,16.4394,253600.0
2011-10-17 13:10:00,20.95,21.04,20.95,21.0,416300.0,16.4394,16.51,16.4394,16.4786,416300.0
2011-10-17 13:20:00,21.0,21.04,20.97,20.97,115000.0,16.4786,16.51,16.4551,16.4551,115000.0
2011-10-17 13:30:00,20.97,21.01,20.92,20.94,256500.0,16.4551,16.4865,16.4158,16.4315,256500.0
2011-10-17 13:40:00,20.95,21.0,20.93,20.95,199500.0,16.4394,16.4786,16.4237,16.4394,199500.0
2011-10-17 13:50:00,20.95,21.0,20.94,20.99,222000.0,16.4394,16.4786,16.4315,16.4708,222000.0
2011-10-17 14:00:00,20.98,21.01,20.93,20.95,205000.0,16.4629,16.4865,16.4237,16.4394,205000.0
2011-10-17 14:10:00,20.94,20.98,20.94,20.95,150900.0,16.4315,16.4629,16.4315,16.4394,150900.0
2011-10-17 14:20:00,20.95,20.96,20.84,20.88,356900.0,16.4394,16.4472,16.3531,16.3844,356900.0
2011-10-17 14:30:00,20.88,20.89,20.8,20.82,285600.0,16.3844,16.3923,16.3217,16.3374,285600.0
2011-10-17 14:40:00,20.83,20.85,20.81,20.81,218000.0,16.3452,16.3609,16.3295,16.3295,218000.0
2011-10-17 14:50:00,20.82,20.89,20.78,20.89,230500.0,16.3374,16.3923,16.306,16.3923,230500.0
2011-10-17 15:00:00,20.88,20.91,20.84,20.84,151300.0,16.3844,16.408,16.3531,16.3531,151300.0
2011-10-17 15:10:00,20.85,20.91,20.83,20.87,320300.0,16.3609,16.408,16.3452,16.3766,320300.0
2011-10-17 15:20:00,20.88,20.88,20.78,20.84,254100.0,16.3844,16.3844,16.306,16.3531,254100.0
2011-10-17 15:30:00,20.83,20.87,20.78,20.78,435800.0,16.3452,16.3766,16.306,16.306,435800.0
2011-10-17 15:40:00,20.8,20.94,20.77,20.93,1206900.0,16.3217,16.4315,16.2981,16.4237,1206900.0
2011-10-17 15:50:00,20.93,20.94,20.85,20.87,1787300.0,16.4237,16.4315,16.3609,16.3766,1787300.0
2011-10-18 09:30:00,20.98,21.07,20.92,21.05,347300.0,16.4629,16.5335,16.4158,16.5178,347300.0
2011-10-18 09:40:00,21.05,21.07,20.82,20.84,179400.0,16.5178,16.5335,16.3374,16.3531,179400.0
2011-10-18 09:50:00,20.84,20.86,20.79,20.85,252900.0,16.3531,16.3688,16.3138,16.3609,252900.0
2011-10-18 10:00:00,20.86,20.92,20.81,20.9,472000.0,16.3688,16.4158,16.3295,16.4001,472000.0
2011-10-18 10:10:00,20.9,20.96,20.85,20.86,203700.0,16.4001,16.4472,16.3609,16.3688,203700.0
2011-10-18 10:20:00,20.85,21.11,20.85,21.11,395900.0,16.3609,16.5649,16.3609,16.5649,395900.0
2011-10-18 10:30:00,21.11,21.18,21.08,21.1,264500.0,16.5649,16.6199,16.5414,16.5571,264500.0
2011-10-18 10:40:00,21.11,21.22,21.11,21.18,396800.0,16.5649,16.6512,16.5649,16.6199,396800.0
2011-10-18 10:50:00,21.18,21.26,21.17,21.21,261800.0,16.6199,16.6826,16.612,16.6434,261800.0
2011-10-18 11:00:00,21.21,21.21,21.15,21.2,199400.0,16.6434,16.6434,16.5963,16.6356,199400.0
2011-10-18 11:10:00,21.2,21.24,21.18,21.22,283800.0,16.6356,16.6669,16.6199,16.6512,283800.0
2011-10-18 11:20:00,21.22,21.25,21.11,21.12,215300.0,16.6512,16.6748,16.5649,16.5728,215300.0
2011-10-18 11:30:00,21.12,21.28,21.12,21.27,224100.0,16.5728,16.6983,16.5728,16.6905,224100.0
2011-10-18 11:40:00,21.27,21.31,21.25,21.29,188700.0,16.6905,16.7219,16.6748,16.7062,188700.0
2011-10-18 11:50:00,21.29,21.37,21.28,21.3,349500.0,16.7062,16.7689,16.6983,16.714,349500.0
2011-10-18 12:00:00,21.3,21.34,21.29,21.32,128800.0,16.714,16.7454,16.7062,16.7297,128800.0
2011-10-18 12:10:00,21.32,21.33,21.22,21.22,143900.0,16.7297,16.7376,16.6512,16.6512,143900.0
2011-10-18 12:20:00,21.22,21.26,21.2,21.23,179100.0,16.6512,16.6826,16.6356,16.6591,179100.0
2011-10-18 12:30:00,21.23,21.3,21.21,21.3,120900.0,16.6591,16.714,16.6434,16.714,120900.0
2011-10-18 12:40:00,21.31,21.39,21.31,21.35,151000.0,16.7219,16.7846,16.7219,16.7533,151000.0
2011-10-18 12:50:00,21.36,21.37,21.3,21.35,126400.0,16.7611,16.7689,16.714,16.7533,126400.0
2011-10-18 13:00:00,21.35,21.4,21.33,21.4,98600.0,16.7533,16.7925,16.7376,16.7925,98600.0
2011-10-18 13:10:00,21.4,21.4,21.32,21.34,92000.0,16.7925,16.7925,16.7297,16.7454,92000.0
2011-10-18 13:20:00,21.34,21.34,21.3,21.32,185100.0,16.7454,16.7454,16.714,16.7297,185100.0
2011-10-18 13:30:00,21.33,21.33,21.27,21.31,164100.0,16.7376,16.7376,16.6905,16.7219,164100.0
2011-10-18 13:40:00,21.31,21.34,21.28,21.3,305500.0,16.7219,16.7454,16.6983,16.714,305500.0
2011-10-18 13:50:00,21.3,21.36,21.3,21.35,154000.0,16.714,16.7611,16.714,16.7533,154000.0
2011-10-18 14:00:00,21.35,21.36,21.31,21.33,169100.0,16.7533,16.7611,16.7219,16.7376,169100.0
2011-10-18 14:10:00,21.34,21.41,21.34,21.39,214800.0,16.7454,16.8003,16.7454,16.7846,214800.0
2011-10-18 14:20:00,21.4,21.43,21.37,21.39,147400.0,16.7925,16.816,16.7689,16.7846,147400.0
2011-10-18 14:30:00,21.39,21.44,21.35,21.35,187400.0,16.7846,16.8239,16.7533,16.7533,187400.0
2011-10-18 14:40:00,21.35,21.4,21.32,21.4,137800.0,16.7533,16.7925,16.7297,16.7925,137800.0
2011-10-18 14:50:00,21.4,21.45,21.39,21.43,237500.0,16.7925,16.8317,16.7846,16.816,237500.0
2011-10-18 15:00:00,21.43,21.61,21.43,21.57,489800.0,16.816,16.9573,16.816,16.9259,489800.0
2011-10-18 15:10:00,21.57,21.71,21.53,21.54,744600.0,16.9259,17.0357,16.8945,16.9023,744600.0
2011-10-18 15:20:00,21.54,21.61,21.45,21.45,511800.0,16.9023,16.9573,16.8317,16.8317,511800.0
2011-10-18 15:30:00,21.46,21.53,21.39,21.42,850800.0,16.8396,16.8945,16.7846,16.8082,850800.0
2011-10-18 15:40:00,21.41,21.53,21.39,21.52,731200.0,16.8003,16.8945,16.7846,16.8867,731200.0
2011-10-18 15:50:00,21.52,21.62,21.43,21.48,1579500.0,16.8867,16.9651,16.816,16.8553,1579500.0
2011-10-19 09:30:00,21.48,21.63,21.42,21.61,265400.0,16.8553,16.973,16.8082,16.9573,265400.0
2011-10-19 09:40:00,21.61,21.66,21.45,21.45,273700.0,16.9573,16.9965,16.8317,16.8317,273700.0
2011-10-19 09:50:00,21.45,21.49,21.33,21.47,266000.0,16.8317,16.8631,16.7376,16.8474,266000.0
2011-10-19 10:00:00,21.46,21.49,21.34,21.46,362600.0,16.8396,16.8631,16.7454,16.8396,362600.0
2011-10-19 10:10:00,21.46,21.5,21.43,21.49,226100.0,16.8396,16.871,16.816,16.8631,226100.0
2011-10-19 10:20:00,21.48,21.55,21.47,21.53,261800.0,16.8553,16.9102,16.8474,16.8945,261800.0
2011-10-19 10:30:00,21.54,21.54,21.44,21.47,267400.0,16.9023,16.9023,16.8239,16.8474,267400.0
2011-10-19 10:40:00,21.47,21.52,21.44,21.46,148200.0,16.8474,16.8867,16.8239,16.8396,148200.0
2011-10-19 10:50:00,21.46,21.53,21.46,21.48,175500.0,16.8396,16.8945,16.8396,16.8553,175500.0
2011-10-19 11:00:00,21.48,21.51,21.42,21.45,434500.0,16.8553,16.8788,16.8082,16.8317,434500.0
2011-10-19 11:10:00,21.45,21.46,21.28,21.28,870500.0,16.8317,16.8396,16.6983,16.6983,870500.0
2011-10-19 11:20:00,21.28,21.37,21.24,21.34,372700.0,16.6983,16.7689,16.6669,16.7454,372700.0
2011-10-19 11:30:00,21.35,21.41,21.34,21.39,180600.0,16.7533,16.8003,16.7454,16.7846,180600.0
2011-10-19 11:40:00,21.38,21.39,21.31,21.32,244000.0,16.7768,16.7846,16.7219,16.7297,244000.0
2011-10-19 11:50:00,21.32,21.35,21.28,21.3,228800.0,16.7297,16.7533,16.6983,16.714,228800.0
2011-10-19 12:00:00,21.31,21.31,21.27,21.27,151800.0,16.7219,16.7219,16.6905,16.6905,151800.0
2011-10-19 12:10:00,21.28,21.31,21.24,21.29,115300.0,16.6983,16.7219,16.6669,16.7062,115300.0
2011-10-19 12:20:00,21.29,21.36,21.29,21.34,154200.0,16.7062,16.7611,16.7062,16.7454,154200.0
2011-10-19 12:30:00,21.35,21.36,21.32,21.34,209500.0,16.7533,16.7611,16.7297,16.7454,209500.0
2011-10-19 12:40:00,21.34,21.35,21.3,21.35,106300.0,16.7454,16.7533,16.714,16.7533,106300.0
2011-10-19 12:50:00,21.35,21.38,21.34,21.34,92300.0,16.7533,16.7768,16.7454,16.7454,92300.0
2011-10-19 13:00:00,21.34,21.44,21.33,21.44,557700.0,16.7454,16.8239,16.7376,16.8239,557700.0
2011-10-19 13:10:00,21.44,21.45,21.38,21.38,107100.0,16.8239,16.8317,16.7768,16.7768,107100.0
2011-10-19 13:20:00,21.38,21.39,21.3,21.3,234500.0,16.7768,16.7846,16.714,16.714,234500.0
2011-10-19 13:30:00,21.3,21.31,21.24,21.25,128600.0,16.714,16.7219,16.6669,16.6748,128600.0
2011-10-19 13:40:00,21.25,21.27,21.22,21.23,112200.0,16.6748,16.6905,16.6512,16.6591,112200.0
2011-10-19 13:50:00,21.23,21.26,21.21,21.26,122300.0,16.6591,16.6826,16.6434,16.6826,122300.0
2011-10-19 14:00:00,21.26,21.36,21.18,21.22,566800.0,16.6826,16.7611,16.6199,16.6512,566800.0
2011-10-19 14:10:00,21.22,21.24,21.14,21.16,229200.0,16.6512,16.6669,16.5885,16.6042,229200.0
2011-10-19 14:20:00,21.16,21.17,21.06,21.07,267600.0,16.6042,16.612,16.5257,16.5335,267600.0
2011-10-19 14:30:00,21.07,21.13,21.03,21.13,368000.0,16.5335,16.5806,16.5022,16.5806,368000.0
2011-10-19 14:40:00,21.13,21.2,21.12,21.17,398900.0,16.5806,16.6356,16.5728,16.612,398900.0
2011-10-19 14:50:00,21.17,21.17,21.07,21.08,234500.0,16.612,16.612,16.5335,16.5414,234500.0
2011-10-19 15:00:00,21.08,21.1,21.03,21.07,263400.0,16.5414,16.5571,16.5022,16.5335,263400.0
2011-10-19 15:10:00,21.06,21.08,21.03,21.06,379400.0,16.5257,16.5414,16.5022,16.5257,379400.0
2011-10-19 15:20:00,21.05,21.1,21.02,21.02,268900.0,16.5178,16.5571,16.4943,16.4943,268900.0
2011-10-19 15:30:00,21.03,21.11,21.02,21.05,324300.0,16.5022,16.5649,16.4943,16.5178,324300.0
2011-10-19 15:40:00,21.05,21.12,20.99,21.1,448800.0,16.5178,16.5728,16.4708,16.5571,448800.0
2011-10-19 15:50:00,21.1,21.1,21.02,21.05,971100.0,16.5571,16.5571,16.4943,16.5178,971100.0
2011-10-20 09:30:00,21.05,21.29,21.05,21.27,283700.0,16.5178,16.7062,16.5178,16.6905,283700.0
2011-10-20 09:40:00,21.26,21.32,21.21,21.25,258500.0,16.6826,16.7297,16.6434,16.6748,258500.0
2011-10-20 09:50:00,21.25,21.26,21.1,21.14,138800.0,16.6748,16.6826,16.5571,16.5885,138800.0
2011-10-20 10:00:00,21.14,21.3,21.12,21.17,314900.0,16.5885,16.714,16.5728,16.612,314900.0
2011-10-20 10:10:00,21.17,21.29,21.15,21.28,316600.0,16.612,16.7062,16.5963,16.6983,316600.0
2011-10-20 10:20:00,21.29,21.31,21.21,21.28,462100.0,16.7062,16.7219,16.6434,16.6983,462100.0
2011-10-20 10:30:00,21.28,21.33,21.25,21.32,277200.0,16.6983,16.7376,16.6748,16.7297,277200.0
2011-10-20 10:40:00,21.33,21.35,21.27,21.29,221500.0,16.7376,16.7533,16.6905,16.7062,221500.0
2011-10-20 10:50:00,21.28,21.3,21.21,21.22,248600.0,16.6983,16.714,16.6434,16.6512,248600.0
2011-10-20 11:00:00,21.21,21.22,21.12,21.12,403200.0,16.6434,16.6512,16.5728,16.5728,403200.0
2011-10-20 11:10:00,21.12,21.13,21.07,21.1,264800.0,16.5728,16.5806,16.5335,16.5571,264800.0
2011-10-20 11:20:00,21.1,21.11,21.04,21.11,290100.0,16.5571,16.5649,16.51,16.5649,290100.0
2011-10-20 11:30:00,21.11,21.19,21.05,21.15,391500.0,16.5649,16.6277,16.5178,16.5963,391500.0
2011-10-20 11:40:00,21.15,21.2,21.13,21.18,364400.0,16.5963,16.6356,16.5806,16.6199,364400.0
2011-10-20 11:50:00,21.18,21.19,21.11,21.14,320900.0,16.6199,16.6277,16.5649,16.5885,320900.0
2011-10-20 12:00:00,21.14,21.18,21.11,21.12,297300.0,16.5885,16.6199,16.5649,16.5728,297300.0
2011-10-20 12:10:00,21.12,21.13,21.08,21.1,181100.0,16.5728,16.5806,16.5414,16.5571,181100.0
2011-10-20 12:20:00,21.09,21.19,21.09,21.19,369800.0,16.5492,16.6277,16.5492,16.6277,369800.0
2011-10-20 12:30:00,21.18,21.21,21.14,21.21,227900.0,16.6199,16.6434,16.5885,16.6434,227900.0
2011-10-20 12:40:00,21.2,21.25,21.18,21.21,147200.0,16.6356,16.6748,16.6199,16.6434,147200.0
2011-10-20 12:50:00,21.21,21.31,21.19,21.3,175500.0,16.6434,16.7219,16.6277,16.714,175500.0
2011-10-20 13:00:00,21.3,21.35,21.27,21.33,206600.0,16.714,16.7533,16.6905,16.7376,206600.0
2011-10-20 13:10:00,21.33,21.46,21.33,21.45,280900.0,16.7376,16.8396,16.7376,16.8317,280900.0
2011-10-20 13:20:00,21.45,21.54,21.43,21.49,303000.0,16.8317,16.9023,16.816,16.8631,303000.0
2011-10-20 13:30:00,21.49,21.53,21.49,21.51,255700.0,16.8631,16.8945,16.8631,16.8788,255700.0
2011-10-20 13:40:00,21.51,21.52,21.39,21.4,424200.0,16.8788,16.8867,16.7846,16.7925,424200.0
2011-10-20 13:50:00,21.39,21.43,21.34,21.34,232800.0,16.7846,16.816,16.7454,16.7454,232800.0
2011-10-20 14:00:00,21.34,21.4,21.28,21.28,190800.0,16.7454,16.7925,16.6983,16.6983,190800.0
2011-10-20 14:10:00,21.28,21.32,21.26,21.31,150500.0,16.6983,16.7297,16.6826,16.7219,150500.0
2011-10-20 14:20:00,21.32,21.4,21.3,21.37,151100.0,16.7297,16.7925,16.714,16.7689,151100.0
2011-10-20 14:30:00,21.37,21.42,21.34,21.42,267800.0,16.7689,16.8082,16.7454,16.8082,267800.0
2011-10-20 14:40:00,21.41,21.46,21.38,21.43,176800.0,16.8003,16.8396,16.7768,16.816,176800.0
2011-10-20 14:50:00,21.42,21.53,21.42,21.49,343000.0,16.8082,16.8945,16.8082,16.8631,343000.0
2011-10-20 15:00:00,21.49,21.5,21.41,21.45,227100.0,16.8631,16.871,16.8003,16.8317,227100.0
2011-10-20 15:10:00,21.44,21.47,21.39,21.47,167500.0,16.8239,16.8474,16.7846,16.8474,167500.0
2011-10-20 15:20:00,21.47,21.48,21.36,21.37,202300.0,16.8474,16.8553,16.7611,16.7689,202300.0
2011-10-20 15:30:00,21.37,21.44,21.34,21.41,520200.0,16.7689,16.8239,16.7454,16.8003,520200.0
2011-10-20 15:40:00,21.42,21.58,21.42,21.57,790700.0,16.8082,16.9337,16.8082,16.9259,790700.0
2011-10-20 15:50:00,21.56,21.58,21.48,21.51,931600.0,16.918,16.9337,16.8553,16.8788,931600.0
2011-10-21 09:30:00,21.73,21.93,21.71,21.91,1497400.0,17.0514,17.2084,17.0357,17.1927,1497400.0
2011-10-21 09:40:00,21.91,22.12,21.91,22.07,714900.0,17.1927,17.3575,17.1927,17.3182,714900.0
2011-10-21 09:50:00,22.06,22.1,22.01,22.01,474200.0,17.3104,17.3418,17.2712,17.2712,474200.0
2011-10-21 10:00:00,22.02,22.02,21.98,21.99,392300.0,17.279,17.279,17.2476,17.2555,392300.0
2011-10-21 10:10:00,21.98,22.11,21.95,22.11,498800.0,17.2476,17.3496,17.2241,17.3496,498800.0
2011-10-21 10:20:00,22.11,22.19,22.09,22.17,463000.0,17.3496,17.4124,17.3339,17.3967,463000.0
2011-10-21 10:30:00,22.16,22.2,21.99,22.02,549000.0,17.3889,17.4202,17.2555,17.279,549000.0
2011-10-21 10:40:00,22.02,22.12,22.01,22.09,437000.0,17.279,17.3575,17.2712,17.3339,437000.0
2011-10-21 10:50:00,22.08,22.14,22.05,22.12,518900.0,17.3261,17.3732,17.3025,17.3575,518900.0
2011-10-21 11:00:00,22.11,22.14,22.01,22.02,305400.0,17.3496,17.3732,17.2712,17.279,305400.0
2011-10-21 11:10:00,22.02,22.06,22.0,22.01,438800.0,17.279,17.3104,17.2633,17.2712,438800.0
2011-10-21 11:20:00,22.01,22.09,22.0,22.09,220000.0,17.2712,17.3339,17.2633,17.3339,220000.0
2011-10-21 11:30:00,22.09,22.09,22.04,22.05,178900.0,17.3339,17.3339,17.2947,17.3025,178900.0
2011-10-21 11:40:00,22.05,22.16,22.05,22.16,330700.0,17.3025,17.3889,17.3025,17.3889,330700.0
2011-10-21 11:50:00,22.15,22.17,22.12,22.13,191000.0,17.381,17.3967,17.3575,17.3653,191000.0
2011-10-21 12:00:00,22.14,22.14,22.03,22.05,152300.0,17.3732,17.3732,17.2868,17.3025,152300.0
2011-10-21 12:10:00,22.04,22.06,22.0,22.0,121800.0,17.2947,17.3104,17.2633,17.2633,121800.0
2011-10-21 12:20:00,22.0,22.07,21.99,22.06,181800.0,17.2633,17.3182,17.2555,17.3104,181800.0
2011-10-21 12:30:00,22.06,22.07,21.98,22.0,243900.0,17.3104,17.3182,17.2476,17.2633,243900.0
2011-10-21 12:40:00,22.01,22.02,21.98,21.98,98500.0,17.2712,17.279,17.2476,17.2476,98500.0
2011-10-21 12:50:00,21.98,22.01,21.97,22.01,102100.0,17.2476,17.2712,17.2398,17.2712,102100.0
2011-10-21 13:00:00,22.01,22.01,21.94,21.94,274700.0,17.2712,17.2712,17.2162,17.2162,274700.0
2011-10-21 13:10:00,21.94,21.95,21.89,21.92,127400.0,17.2162,17.2241,17.177,17.2005,127400.0
2011-10-21 13:20:00,21.92,21.95,21.87,21.88,115700.0,17.2005,17.2241,17.1613,17.1691,115700.0
2011-10-21 13:30:00,21.89,21.9,21.84,21.88,220900.0,17.177,17.1848,17.1378,17.1691,220900.0
2011-10-21 13:40:00,21.87,21.91,21.84,21.89,222800.0,17.1613,17.1927,17.1378,17.177,222800.0
2011-10-21 13:50:00,21.89,21.96,21.87,21.94,200900.0,17.177,17.2319,17.1613,17.2162,200900.0
2011-10-21 14:00:00,21.94,22.04,21.92,22.0,289200.0,17.2162,17.2947,17.2005,17.2633,289200.0
2011-10-21 14:10:00,22.0,22.05,21.99,22.0,155000.0,17.2633,17.3025,17.2555,17.2633,155000.0
2011-10-21 14:20:00,22.0,22.06,21.99,22.02,177100.0,17.2633,17.3104,17.2555,17.279,177100.0
2011-10-21 14:30:00,22.02,22.06,21.98,22.0,505700.0,17.279,17.3104,17.2476,17.2633,505700.0
2011-10-21 14:40:00,21.99,22.01,21.97,21.99,582800.0,17.2555,17.2712,17.2398,17.2555,582800.0
2011-10-21 14:50:00,21.99,22.0,21.91,21.97,324700.0,17.2555,17.2633,17.1927,17.2398,324700.0
2011-10-21 15:00:00,21.97,22.06,21.96,22.05,536600.0,17.2398,17.3104,17.2319,17.3025,536600.0
2011-10-21 15:10:00,22.05,22.11,22.02,22.03,446500.0,17.3025,17.3496,17.279,17.2868,446500.0
2011-10-21 15:20:00,22.04,22.1,22.03,22.06,254200.0,17.2947,17.3418,17.2868,17.3104,254200.0
2011-10-21 15:30:00,22.06,22.07,22.02,22.02,286000.0,17.3104,17.3182,17.279,17.279,286000.0
2011-10-21 15:40:00,22.02,22.05,21.98,22.05,449700.0,17.279,17.3025,17.2476,17.3025,449700.0
2011-10-21 15:50:00,22.05,22.13,22.05,22.12,1460000.0,17.3025,17.3653,17.3025,17.3575,1460000.0
2011-10-24 09:30:00,22.11,22.22,22.11,22.18,393300.0,17.3496,17.4359,17.3496,17.4046,393300.0
2011-10-24 09:40:00,22.18,22.22,22.13,22.22,215000.0,17.4046,17.4359,17.3653,17.4359,215000.0
2011-10-24 09:50:00,22.22,22.22,22.13,22.21,178200.0,17.4359,17.4359,17.3653,17.4281,178200.0
2011-10-24 10:00:00,22.2,22.35,22.16,22.35,401300.0,17.4202,17.538,17.3889,17.538,401300.0
2011-10-24 10:10:00,22.35,22.46,22.34,22.46,547900.0,17.538,17.6243,17.5301,17.6243,547900.0
2011-10-24 10:20:00,22.46,22.48,22.41,22.42,287800.0,17.6243,17.64,17.585,17.5929,287800.0
2011-10-24 10:30:00,22.41,22.42,22.32,22.32,376600.0,17.585,17.5929,17.5144,17.5144,376600.0
2011-10-24 10:40:00,22.32,22.34,22.28,22.29,201000.0,17.5144,17.5301,17.483,17.4909,201000.0
2011-10-24 10:50:00,22.29,22.3,22.2,22.24,290400.0,17.4909,17.4987,17.4202,17.4516,290400.0
2011-10-24 11:00:00,22.24,22.38,22.24,22.34,634500.0,17.4516,17.5615,17.4516,17.5301,634500.0
2011-10-24 11:10:00,22.34,22.36,22.28,22.32,195600.0,17.5301,17.5458,17.483,17.5144,195600.0
2011-10-24 11:20:00,22.32,22.42,22.29,22.41,282300.0,17.5144,17.5929,17.4909,17.585,282300.0
2011-10-24 11:30:00,22.4,22.42,22.28,22.3,450000.0,17.5772,17.5929,17.483,17.4987,450000.0
2011-10-24 11:40:00,22.31,22.37,22.28,22.3,182500.0,17.5066,17.5536,17.483,17.4987,182500.0
2011-10-24 11:50:00,22.3,22.31,22.26,22.3,209300.0,17.4987,17.5066,17.4673,17.4987,209300.0
2011-10-24 12:00:00,22.3,22.35,22.3,22.35,99100.0,17.4987,17.538,17.4987,17.538,99100.0
2011-10-24 12:10:00,22.35,22.38,22.32,22.34,178400.0,17.538,17.5615,17.5144,17.5301,178400.0
2011-10-24 12:20:00,22.33,22.34,22.26,22.28,620600.0,17.5223,17.5301,17.4673,17.483,620600.0
2011-10-24 12:30:00,22.28,22.3,22.16,22.16,480900.0,17.483,17.4987,17.3889,17.3889,480900.0
2011-10-24 12:40:00,22.17,22.21,22.15,22.17,406700.0,17.3967,17.4281,17.381,17.3967,406700.0
2011-10-24 12:50:00,22.18,22.2,22.17,22.19,102100.0,17.4046,17.4202,17.3967,17.4124,102100.0
2011-10-24 13:00:00,22.19,22.19,22.14,22.15,296500.0,17.4124,17.4124,17.3732,17.381,296500.0
2011-10-24 13:10:00,22.14,22.18,22.12,22.17,184700.0,17.3732,17.4046,17.3575,17.3967,184700.0
2011-10-24 13:20:00,22.18,22.2,22.16,22.18,157800.0,17.4046,17.4202,17.3889,17.4046,157800.0
2011-10-24 13:30:00,22.18,22.2,22.16,22.17,254100.0,17.4046,17.4202,17.3889,17.3967,254100.0
2011-10-24 13:40:00,22.17,22.17,22.13,22.16,534600.0,17.3967,17.3967,17.3653,17.3889,534600.0
2011-10-24 13:50:00,22.17,22.17,22.13,22.14,246600.0,17.3967,17.3967,17.3653,17.3732,246600.0
2011-10-24 14:00:00,22.14,22.15,22.11,22.12,210700.0,17.3732,17.381,17.3496,17.3575,210700.0
2011-10-24 14:10:00,22.12,22.13,22.0,22.02,280200.0,17.3575,17.3653,17.2633,17.279,280200.0
2011-10-24 14:20:00,22.02,22.09,22.01,22.09,250800.0,17.279,17.3339,17.2712,17.3339,250800.0
2011-10-24 14:30:00,22.09,22.1,21.98,22.0,457800.0,17.3339,17.3418,17.2476,17.2633,457800.0
2011-10-24 14:40:00,22.0,22.0,21.92,21.93,246500.0,17.2633,17.2633,17.2005,17.2084,246500.0
2011-10-24 14:50:00,21.93,21.93,21.89,21.9,391900.0,17.2084,17.2084,17.177,17.1848,391900.0
2011-10-24 15:00:00,21.91,21.94,21.9,21.92,444600.0,17.1927,17.2162,17.1848,17.2005,444600.0
2011-10-24 15:10:00,21.92,21.92,21.84,21.91,648500.0,17.2005,17.2005,17.1378,17.1927,648500.0
2011-10-24 15:20:00,21.91,21.92,21.79,21.8,561800.0,17.1927,17.2005,17.0985,17.1064,561800.0
2011-10-24 15:30:00,21.8,21.83,21.77,21.79,599300.0,17.1064,17.1299,17.0828,17.0985,599300.0
2011-10-24 15:40:00,21.78,21.81,21.74,21.77,839900.0,17.0907,17.1142,17.0593,17.0828,839900.0
2011-10-24 15:50:00,21.76,21.79,21.74,21.79,1678300.0,17.075,17.0985,17.0593,17.0985,1678300.0
2011-10-25 09:30:00,21.92,21.92,21.48,21.62,652200.0,17.2005,17.2005,16.8553,16.9651,652200.0
2011-10-25 09:40:00,21.62,21.81,21.62,21.71,460300.0,16.9651,17.1142,16.9651,17.0357,460300.0
2011-10-25 09:50:00,21.71,21.85,21.64,21.81,371000.0,17.0357,17.1456,16.9808,17.1142,371000.0
2011-10-25 10:00:00,21.8,21.82,21.7,21.81,626500.0,17.1064,17.1221,17.0279,17.1142,626500.0
2011-10-25 10:10:00,21.81,21.94,21.81,21.94,577800.0,17.1142,17.2162,17.1142,17.2162,577800.0
2011-10-25 10:20:00,21.93,22.0,21.89,21.96,594200.0,17.2084,17.2633,17.177,17.2319,594200.0
2011-10-25 10:30:00,21.96,22.03,21.92,22.01,949700.0,17.2319,17.2868,17.2005,17.2712,949700.0
2011-10-25 10:40:00,22.01,22.05,21.96,21.98,1090100.0,17.2712,17.3025,17.2319,17.2476,1090100.0
2011-10-25 10:50:00,21.99,22.0,21.88,21.89,389000.0,17.2555,17.2633,17.1691,17.177,389000.0
2011-10-25 11:00:00,21.89,21.96,21.79,21.84,512100.0,17.177,17.2319,17.0985,17.1378,512100.0
2011-10-25 11:10:00,21.84,21.87,21.75,21.78,492000.0,17.1378,17.1613,17.0671,17.0907,492000.0
2011-10-25 11:20:00,21.77,21.79,21.73,21.75,433200.0,17.0828,17.0985,17.0514,17.0671,433200.0
2011-10-25 11:30:00,21.75,21.76,21.71,21.74,691800.0,17.0671,17.075,17.0357,17.0593,691800.0
2011-10-25 11:40:00,21.74,21.76,21.65,21.66,307200.0,17.0593,17.075,16.9887,16.9965,307200.0
2011-10-25 11:50:00,21.66,21.68,21.62,21.64,419900.0,16.9965,17.0122,16.9651,16.9808,419900.0
2011-10-25 12:00:00,21.64,21.7,21.6,21.65,310300.0,16.9808,17.0279,16.9494,16.9887,310300.0
2011-10-25 12:10:00,21.66,21.68,21.63,21.65,471500.0,16.9965,17.0122,16.973,16.9887,471500.0
2011-10-25 12:20:00,21.66,21.66,21.63,21.66,411000.0,16.9965,16.9965,16.973,16.9965,411000.0
2011-10-25 12:30:00,21.66,21.68,21.62,21.63,343000.0,16.9965,17.0122,16.9651,16.973,343000.0
2011-10-25 12:40:00,21.62,21.63,21.5,21.52,290400.0,16.9651,16.973,16.871,16.8867,290400.0
2011-10-25 12:50:00,21.52,21.53,21.48,21.48,134600.0,16.8867,16.8945,16.8553,16.8553,134600.0
2011-10-25 13:00:00,21.48,21.6,21.48,21.6,212800.0,16.8553,16.9494,16.8553,16.9494,212800.0
2011-10-25 13:10:00,21.59,21.6,21.55,21.59,262800.0,16.9416,16.9494,16.9102,16.9416,262800.0
2011-10-25 13:20:00,21.58,21.61,21.54,21.56,530800.0,16.9337,16.9573,16.9023,16.918,530800.0
2011-10-25 13:30:00,21.56,21.62,21.55,21.61,362900.0,16.918,16.9651,16.9102,16.9573,362900.0
2011-10-25 13:40:00,21.61,21.64,21.59,21.62,241800.0,16.9573,16.9808,16.9416,16.9651,241800.0
2011-10-25 13:50:00,21.61,21.66,21.58,21.63,339100.0,16.9573,16.9965,16.9337,16.973,339100.0
2011-10-25 14:00:00,21.63,21.66,21.58,21.66,487800.0,16.973,16.9965,16.9337,16.9965,487800.0
2011-10-25 14:10:00,21.65,21.66,21.62,21.65,324000.0,16.9887,16.9965,16.9651,16.9887,324000.0
2011-10-25 14:20:00,21.64,21.66,21.62,21.62,292600.0,16.9808,16.9965,16.9651,16.9651,292600.0
2011-10-25 14:30:00,21.62,21.62,21.54,21.57,372100.0,16.9651,16.9651,16.9023,16.9259,372100.0
2011-10-25 14:40:00,21.57,21.65,21.54,21.64,180600.0,16.9259,16.9887,16.9023,16.9808,180600.0
2011-10-25 14:50:00,21.64,21.69,21.62,21.69,200500.0,16.9808,17.0201,16.9651,17.0201,200500.0
2011-10-25 15:00:00,21.69,21.73,21.66,21.68,185400.0,17.0201,17.0514,16.9965,17.0122,185400.0
2011-10-25 15:10:00,21.68,21.68,21.64,21.64,225000.0,17.0122,17.0122,16.9808,16.9808,225000.0
2011-10-25 15:20:00,21.65,21.66,21.6,21.62,260900.0,16.9887,16.9965,16.9494,16.9651,260900.0
2011-10-25 15:30:00,21.62,21.66,21.6,21.61,423300.0,16.9651,16.9965,16.9494,16.9573,423300.0
2011-10-25 15:40:00,21.61,21.65,21.48,21.5,703200.0,16.9573,16.9887,16.8553,16.871,703200.0
2011-10-25 15:50:00,21.5,21.53,21.46,21.53,890500.0,16.871,16.8945,16.8396,16.8945,890500.0
2011-10-26 09:30:00,21.72,21.92,21.67,21.8,711400.0,17.0436,17.2005,17.0044,17.1064,711400.0
2011-10-26 09:40:00,21.8,21.84,21.71,21.75,406000.0,17.1064,17.1378,17.0357,17.0671,406000.0
2011-10-26 09:50:00,21.75,21.81,21.71,21.76,286700.0,17.0671,17.1142,17.0357,17.075,286700.0
2011-10-26 10:00:00,21.76,21.83,21.69,21.69,379300.0,17.075,17.1299,17.0201,17.0201,379300.0
2011-10-26 10:10:00,21.7,21.72,21.58,21.64,793100.0,17.0279,17.0436,16.9337,16.9808,793100.0
2011-10-26 10:20:00,21.65,21.65,21.56,21.6,397200.0,16.9887,16.9887,16.918,16.9494,397200.0
2011-10-26 10:30:00,21.61,21.65,21.53,21.64,240300.0,16.9573,16.9887,16.8945,16.9808,240300.0
2011-10-26 10:40:00,21.64,21.64,21.49,21.49,307700.0,16.9808,16.9808,16.8631,16.8631,307700.0
2011-10-26 10:50:00,21.49,21.52,21.37,21.44,303800.0,16.8631,16.8867,16.7689,16.8239,303800.0
2011-10-26 11:00:00,21.44,21.51,21.42,21.42,323100.0,16.8239,16.8788,16.8082,16.8082,323100.0
2011-10-26 11:10:00,21.41,21.46,21.39,21.43,315100.0,16.8003,16.8396,16.7846,16.816,315100.0
2011-10-26 11:20:00,21.42,21.45,21.36,21.44,256400.0,16.8082,16.8317,16.7611,16.8239,256400.0
2011-10-26 11:30:00,21.43,21.46,21.4,21.41,165700.0,16.816,16.8396,16.7925,16.8003,165700.0
2011-10-26 11:40:00,21.41,21.53,21.4,21.5,296600.0,16.8003,16.8945,16.7925,16.871,296600.0
2011-10-26 11:50:00,21.49,21.55,21.49,21.53,81100.0,16.8631,16.9102,16.8631,16.8945,81100.0
2011-10-26 12:00:00,21.52,21.6,21.51,21.56,271300.0,16.8867,16.9494,16.8788,16.918,271300.0
2011-10-26 12:10:00,21.56,21.56,21.48,21.5,121800.0,16.918,16.918,16.8553,16.871,121800.0
2011-10-26 12:20:00,21.5,21.52,21.43,21.5,154900.0,16.871,16.8867,16.816,16.871,154900.0
2011-10-26 12:30:00,21.5,21.54,21.49,21.52,120100.0,16.871,16.9023,16.8631,16.8867,120100.0
2011-10-26 12:40:00,21.51,21.53,21.48,21.53,284400.0,16.8788,16.8945,16.8553,16.8945,284400.0
2011-10-26 12:50:00,21.53,21.54,21.48,21.5,135000.0,16.8945,16.9023,16.8553,16.871,135000.0
2011-10-26 13:00:00,21.5,21.5,21.43,21.44,81000.0,16.871,16.871,16.816,16.8239,81000.0
2011-10-26 13:10:00,21.44,21.46,21.4,21.45,215500.0,16.8239,16.8396,16.7925,16.8317,215500.0
2011-10-26 13:20:00,21.46,21.49,21.42,21.47,297800.0,16.8396,16.8631,16.8082,16.8474,297800.0
2011-10-26 13:30:00,21.47,21.57,21.47,21.53,454500.0,16.8474,16.9259,16.8474,16.8945,454500.0
2011-10-26 13:40:00,21.53,21.54,21.46,21.48,222100.0,16.8945,16.9023,16.8396,16.8553,222100.0
2011-10-26 13:50:00,21.48,21.54,21.43,21.5,670400.0,16.8553,16.9023,16.816,16.871,670400.0
2011-10-26 14:00:00,21.5,21.57,21.46,21.55,502400.0,16.871,16.9259,16.8396,16.9102,502400.0
2011-10-26 14:10:00,21.54,21.58,21.48,21.49,304100.0,16.9023,16.9337,16.8553,16.8631,304100.0
2011-10-26 14:20:00,21.49,21.54,21.48,21.53,180700.0,16.8631,16.9023,16.8553,16.8945,180700.0
2011-10-26 14:30:00,21.53,21.67,21.52,21.65,266200.0,16.8945,17.0044,16.8867,16.9887,266200.0
2011-10-26 14:40:00,21.65,21.67,21.59,21.63,153000.0,16.9887,17.0044,16.9416,16.973,153000.0
2011-10-26 14:50:00,21.63,21.63,21.54,21.58,183000.0,16.973,16.973,16.9023,16.9337,183000.0
2011-10-26 15:00:00,21.59,21.64,21.58,21.63,294000.0,16.9416,16.9808,16.9337,16.973,294000.0
2011-10-26 15:10:00,21.63,21.71,21.61,21.67,223700.0,16.973,17.0357,16.9573,17.0044,223700.0
2011-10-26 15:20:00,21.68,21.71,21.62,21.68,251000.0,17.0122,17.0357,16.9651,17.0122,251000.0
2011-10-26 15:30:00,21.68,21.77,21.65,21.71,417700.0,17.0122,17.0828,16.9887,17.0357,417700.0
2011-10-26 15:40:00,21.71,21.78,21.66,21.68,648700.0,17.0357,17.0907,16.9965,17.0122,648700.0
2011-10-26 15:50:00,21.68,21.69,21.62,21.64,1052300.0,17.0122,17.0201,16.9651,16.9808,1052300.0
2011-10-27 09:30:00,22.17,22.3,22.06,22.07,535300.0,17.3967,17.4987,17.3104,17.3182,535300.0
2011-10-27 09:40:00,22.07,22.14,22.06,22.12,477400.0,17.3182,17.3732,17.3104,17.3575,477400.0
2011-10-27 09:50:00,22.13,22.14,21.99,22.01,314900.0,17.3653,17.3732,17.2555,17.2712,314900.0
2011-10-27 10:00:00,22.0,22.03,21.93,21.97,695000.0,17.2633,17.2868,17.2084,17.2398,695000.0
2011-10-27 10:10:00,21.97,22.0,21.94,21.95,469500.0,17.2398,17.2633,17.2162,17.2241,469500.0
2011-10-27 10:20:00,21.95,21.96,21.86,21.9,265600.0,17.2241,17.2319,17.1534,17.1848,265600.0
2011-10-27 10:30:00,21.9,21.97,21.88,21.97,515000.0,17.1848,17.2398,17.1691,17.2398,515000.0
2011-10-27 10:40:00,21.96,22.09,21.96,22.05,583800.0,17.2319,17.3339,17.2319,17.3025,583800.0
2011-10-27 10:50:00,22.05,22.1,22.04,22.07,405600.0,17.3025,17.3418,17.2947,17.3182,405600.0
2011-10-27 11:00:00,22.07,22.1,22.07,22.08,200700.0,17.3182,17.3418,17.3182,17.3261,200700.0
2011-10-27 11:10:00,22.09,22.09,22.03,22.03,173900.0,17.3339,17.3339,17.2868,17.2868,173900.0
2011-10-27 11:20:00,22.03,22.04,21.97,22.04,227900.0,17.2868,17.2947,17.2398,17.2947,227900.0
2011-10-27 11:30:00,22.04,22.06,22.01,22.05,209400.0,17.2947,17.3104,17.2712,17.3025,209400.0
2011-10-27 11:40:00,22.05,22.06,22.0,22.02,140200.0,17.3025,17.3104,17.2633,17.279,140200.0
2011-10-27 11:50:00,22.03,22.06,22.01,22.05,305900.0,17.2868,17.3104,17.2712,17.3025,305900.0
2011-10-27 12:00:00,22.06,22.1,22.05,22.07,308300.0,17.3104,17.3418,17.3025,17.3182,308300.0
2011-10-27 12:10:00,22.07,22.08,22.05,22.07,140100.0,17.3182,17.3261,17.3025,17.3182,140100.0
2011-10-27 12:20:00,22.06,22.08,22.03,22.05,150600.0,17.3104,17.3261,17.2868,17.3025,150600.0
2011-10-27 12:30:00,22.04,22.1,22.04,22.08,143300.0,17.2947,17.3418,17.2947,17.3261,143300.0
2011-10-27 12:40:00,22.09,22.1,22.04,22.06,214200.0,17.3339,17.3418,17.2947,17.3104,214200.0
2011-10-27 12:50:00,22.06,22.08,22.02,22.07,119900.0,17.3104,17.3261,17.279,17.3182,119900.0
2011-10-27 13:00:00,22.06,22.09,22.06,22.08,91900.0,17.3104,17.3339,17.3104,17.3261,91900.0
2011-10-27 13:10:00,22.07,22.15,22.07,22.13,454200.0,17.3182,17.381,17.3182,17.3653,454200.0
2011-10-27 13:20:00,22.12,22.13,22.09,22.09,219200.0,17.3575,17.3653,17.3339,17.3339,219200.0
2011-10-27 13:30:00,22.1,22.15,22.06,22.1,371500.0,17.3418,17.381,17.3104,17.3418,371500.0
2011-10-27 13:40:00,22.1,22.15,22.09,22.1,261200.0,17.3418,17.381,17.3339,17.3418,261200.0
2011-10-27 13:50:00,22.09,22.14,22.09,22.1,348400.0,17.3339,17.3732,17.3339,17.3418,348400.0
2011-10-27 14:00:00,22.1,22.13,22.07,22.1,485500.0,17.3418,17.3653,17.3182,17.3418,485500.0
2011-10-27 14:10:00,22.1,22.1,22.02,22.02,185400.0,17.3418,17.3418,17.279,17.279,185400.0
2011-10-27 14:20:00,22.03,22.03,21.96,21.96,478900.0,17.2868,17.2868,17.2319,17.2319,478900.0
2011-10-27 14:30:00,21.97,22.04,21.95,22.03,439800.0,17.2398,17.2947,17.2241,17.2868,439800.0
2011-10-27 14:40:00,22.03,22.04,21.98,21.98,188800.0,17.2868,17.2947,17.2476,17.2476,188800.0
2011-10-27 14:50:00,21.98,21.99,21.89,21.92,565900.0,17.2476,17.2555,17.177,17.2005,565900.0
2011-10-27 15:00:00,21.92,22.02,21.91,22.01,476100.0,17.2005,17.279,17.1927,17.2712,476100.0
2011-10-27 15:10:00,22.0,22.05,21.99,22.04,361500.0,17.2633,17.3025,17.2555,17.2947,361500.0
2011-10-27 15:20:00,22.05,22.09,22.01,22.01,512800.0,17.3025,17.3339,17.2712,17.2712,512800.0
2011-10-27 15:30:00,22.02,22.02,21.98,22.0,384000.0,17.279,17.279,17.2476,17.2633,384000.0
2011-10-27 15:40:00,22.0,22.03,21.84,21.88,829100.0,17.2633,17.2868,17.1378,17.1691,829100.0
2011-10-27 15:50:00,21.88,21.91,21.79,21.91,1623400.0,17.1691,17.1927,17.0985,17.1927,1623400.0
2011-10-28 09:30:00,21.85,21.85,21.66,21.8,517700.0,17.1456,17.1456,16.9965,17.1064,517700.0
2011-10-28 09:40:00,21.79,21.79,21.66,21.66,297800.0,17.0985,17.0985,16.9965,16.9965,297800.0
2011-10-28 09:50:00,21.66,21.75,21.63,21.75,330100.0,16.9965,17.0671,16.973,17.0671,330100.0
2011-10-28 10:00:00,21.75,21.77,21.64,21.69,303500.0,17.0671,17.0828,16.9808,17.0201,303500.0
2011-10-28 10:10:00,21.68,21.7,21.53,21.54,384700.0,17.0122,17.0279,16.8945,16.9023,384700.0
2011-10-28 10:20:00,21.54,21.65,21.53,21.61,636700.0,16.9023,16.9887,16.8945,16.9573,636700.0
2011-10-28 10:30:00,21.61,21.66,21.6,21.61,276900.0,16.9573,16.9965,16.9494,16.9573,276900.0
2011-10-28 10:40:00,21.61,21.61,21.43,21.46,776900.0,16.9573,16.9573,16.816,16.8396,776900.0
2011-10-28 10:50:00,21.46,21.52,21.44,21.51,382000.0,16.8396,16.8867,16.8239,16.8788,382000.0
2011-10-28 11:00:00,21.51,21.58,21.51,21.58,262300.0,16.8788,16.9337,16.8788,16.9337,262300.0
2011-10-28 11:10:00,21.57,21.62,21.57,21.59,192200.0,16.9259,16.9651,16.9259,16.9416,192200.0
2011-10-28 11:20:00,21.6,21.63,21.58,21.61,230900.0,16.9494,16.973,16.9337,16.9573,230900.0
2011-10-28 11:30:00,21.6,21.67,21.6,21.62,467700.0,16.9494,17.0044,16.9494,16.9651,467700.0
2011-10-28 11:40:00,21.62,21.63,21.55,21.61,256300.0,16.9651,16.973,16.9102,16.9573,256300.0
2011-10-28 11:50:00,21.61,21.62,21.55,21.56,174700.0,16.9573,16.9651,16.9102,16.918,174700.0
2011-10-28 12:00:00,21.55,21.55,21.48,21.48,131500.0,16.9102,16.9102,16.8553,16.8553,131500.0
2011-10-28 12:10:00,21.48,21.52,21.43,21.43,169900.0,16.8553,16.8867,16.816,16.816,169900.0
2011-10-28 12:20:00,21.43,21.46,21.39,21.4,176800.0,16.816,16.8396,16.7846,16.7925,176800.0
2011-10-28 12:30:00,21.39,21.4,21.32,21.33,161400.0,16.7846,16.7925,16.7297,16.7376,161400.0
2011-10-28 12:40:00,21.33,21.33,21.26,21.31,502000.0,16.7376,16.7376,16.6826,16.7219,502000.0
2011-10-28 12:50:00,21.3,21.33,21.28,21.31,365800.0,16.714,16.7376,16.6983,16.7219,365800.0
2011-10-28 13:00:00,21.32,21.4,21.32,21.4,192500.0,16.7297,16.7925,16.7297,16.7925,192500.0
2011-10-28 13:10:00,21.39,21.4,21.34,21.35,256900.0,16.7846,16.7925,16.7454,16.7533,256900.0
2011-10-28 13:20:00,21.35,21.38,21.32,21.34,376700.0,16.7533,16.7768,16.7297,16.7454,376700.0
2011-10-28 13:30:00,21.34,21.38,21.32,21.38,395500.0,16.7454,16.7768,16.7297,16.7768,395500.0
2011-10-28 13:40:00,21.37,21.38,21.33,21.33,190700.0,16.7689,16.7768,16.7376,16.7376,190700.0
2011-10-28 13:50:00,21.33,21.38,21.32,21.35,210300.0,16.7376,16.7768,16.7297,16.7533,210300.0
2011-10-28 14:00:00,21.35,21.37,21.3,21.36,374300.0,16.7533,16.7689,16.714,16.7611,374300.0
2011-10-28 14:10:00,21.37,21.39,21.34,21.36,154000.0,16.7689,16.7846,16.7454,16.7611,154000.0
2011-10-28 14:20:00,21.36,21.4,21.33,21.37,241600.0,16.7611,16.7925,16.7376,16.7689,241600.0
2011-10-28 14:30:00,21.37,21.38,21.33,21.33,353300.0,16.7689,16.7768,16.7376,16.7376,353300.0
2011-10-28 14:40:00,21.33,21.38,21.31,21.36,143600.0,16.7376,16.7768,16.7219,16.7611,143600.0
2011-10-28 14:50:00,21.36,21.39,21.32,21.34,129600.0,16.7611,16.7846,16.7297,16.7454,129600.0
2011-10-28 15:00:00,21.35,21.4,21.33,21.34,365400.0,16.7533,16.7925,16.7376,16.7454,365400.0
2011-10-28 15:10:00,21.34,21.37,21.31,21.33,247700.0,16.7454,16.7689,16.7219,16.7376,247700.0
2011-10-28 15:20:00,21.32,21.37,21.32,21.36,244100.0,16.7297,16.7689,16.7297,16.7611,244100.0
2011-10-28 15:30:00,21.36,21.38,21.31,21.36,489600.0,16.7611,16.7768,16.7219,16.7611,489600.0
2011-10-28 15:40:00,21.36,21.44,21.35,21.43,383900.0,16.7611,16.8239,16.7533,16.816,383900.0
2011-10-28 15:50:00,21.44,21.44,21.35,21.38,1508700.0,16.8239,16.8239,16.7533,16.7768,1508700.0
2011-10-31 09:30:00,21.17,21.38,21.17,21.32,341800.0,16.612,16.7768,16.612,16.7297,341800.0
2011-10-31 09:40:00,21.32,21.43,21.3,21.35,382300.0,16.7297,16.816,16.714,16.7533,382300.0
2011-10-31 09:50:00,21.36,21.36,21.25,21.28,748700.0,16.7611,16.7611,16.6748,16.6983,748700.0
2011-10-31 10:00:00,21.28,21.28,21.22,21.25,247800.0,16.6983,16.6983,16.6512,16.6748,247800.0
2011-10-31 10:10:00,21.26,21.31,21.19,21.2,359300.0,16.6826,16.7219,16.6277,16.6356,359300.0
2011-10-31 10:20:00,21.19,21.28,21.19,21.27,423300.0,16.6277,16.6983,16.6277,16.6905,423300.0
2011-10-31 10:30:00,21.27,21.35,21.26,21.33,443500.0,16.6905,16.7533,16.6826,16.7376,443500.0
2011-10-31 10:40:00,21.32,21.32,21.21,21.23,307300.0,16.7297,16.7297,16.6434,16.6591,307300.0
2011-10-31 10:50:00,21.23,21.23,21.14,21.14,530800.0,16.6591,16.6591,16.5885,16.5885,530800.0
2011-10-31 11:00:00,21.14,21.21,21.11,21.12,349200.0,16.5885,16.6434,16.5649,16.5728,349200.0
2011-10-31 11:10:00,21.13,21.15,21.06,21.07,246900.0,16.5806,16.5963,16.5257,16.5335,246900.0
2011-10-31 11:20:00,21.07,21.09,21.05,21.05,303400.0,16.5335,16.5492,16.5178,16.5178,303400.0
2011-10-31 11:30:00,21.05,21.14,21.05,21.1,215900.0,16.5178,16.5885,16.5178,16.5571,215900.0
2011-10-31 11:40:00,21.1,21.16,21.09,21.1,321800.0,16.5571,16.6042,16.5492,16.5571,321800.0
2011-10-31 11:50:00,21.1,21.15,21.09,21.14,351500.0,16.5571,16.5963,16.5492,16.5885,351500.0
2011-10-31 12:00:00,21.14,21.15,21.1,21.11,587100.0,16.5885,16.5963,16.5571,16.5649,587100.0
2011-10-31 12:10:00,21.1,21.15,21.1,21.13,273300.0,16.5571,16.5963,16.5571,16.5806,273300.0
2011-10-31 12:20:00,21.13,21.15,21.07,21.08,129100.0,16.5806,16.5963,16.5335,16.5414,129100.0
2011-10-31 12:30:00,21.07,21.11,21.05,21.1,267500.0,16.5335,16.5649,16.5178,16.5571,267500.0
2011-10-31 12:40:00,21.09,21.14,21.09,21.12,107900.0,16.5492,16.5885,16.5492,16.5728,107900.0
2011-10-31 12:50:00,21.12,21.17,21.12,21.17,131700.0,16.5728,16.612,16.5728,16.612,131700.0
2011-10-31 13:00:00,21.16,21.21,21.15,21.21,244700.0,16.6042,16.6434,16.5963,16.6434,244700.0
2011-10-31 13:10:00,21.21,21.25,21.21,21.25,56300.0,16.6434,16.6748,16.6434,16.6748,56300.0
2011-10-31 13:20:00,21.24,21.24,21.2,21.22,127700.0,16.6669,16.6669,16.6356,16.6512,127700.0
2011-10-31 13:30:00,21.22,21.23,21.2,21.23,151800.0,16.6512,16.6591,16.6356,16.6591,151800.0
2011-10-31 13:40:00,21.23,21.28,21.21,21.27,168100.0,16.6591,16.6983,16.6434,16.6905,168100.0
2011-10-31 13:50:00,21.27,21.28,21.23,21.24,250900.0,16.6905,16.6983,16.6591,16.6669,250900.0
2011-10-31 14:00:00,21.24,21.26,21.2,21.23,168000.0,16.6669,16.6826,16.6356,16.6591,168000.0
2011-10-31 14:10:00,21.23,21.24,21.2,21.21,182500.0,16.6591,16.6669,16.6356,16.6434,182500.0
2011-10-31 14:20:00,21.22,21.25,21.21,21.24,93000.0,16.6512,16.6748,16.6434,16.6669,93000.0
2011-10-31 14:30:00,21.24,21.26,21.21,21.22,165200.0,16.6669,16.6826,16.6434,16.6512,165200.0
2011-10-31 14:40:00,21.22,21.25,21.2,21.25,102700.0,16.6512,16.6748,16.6356,16.6748,102700.0
2011-10-31 14:50:00,21.25,21.32,21.25,21.29,177300.0,16.6748,16.7297,16.6748,16.7062,177300.0
2011-10-31 15:00:00,21.28,21.29,21.2,21.2,159000.0,16.6983,16.7062,16.6356,16.6356,159000.0
2011-10-31 15:10:00,21.2,21.21,21.1,21.1,244400.0,16.6356,16.6434,16.5571,16.5571,244400.0
2011-10-31 15:20:00,21.1,21.15,21.09,21.14,189200.0,16.5571,16.5963,16.5492,16.5885,189200.0
2011-10-31 15:30:00,21.13,21.21,21.11,21.2,245200.0,16.5806,16.6434,16.5649,16.6356,245200.0
2011-10-31 15:40:00,21.2,21.2,21.07,21.1,599600.0,16.6356,16.6356,16.5335,16.5571,599600.0
2011-10-31 15:50:00,21.1,21.12,21.02,21.02,1151100.0,16.5571,16.5728,16.4943,16.4943,1151100.0
2011-11-01 09:30:00,20.39,20.6,20.34,20.55,863000.0,15.9999,16.1647,15.9607,16.1255,863000.0
2011-11-01 09:40:00,20.55,20.7,20.55,20.65,319700.0,16.1255,16.2432,16.1255,16.204,319700.0
2011-11-01 09:50:00,20.64,20.77,20.6,20.75,347300.0,16.1961,16.2981,16.1647,16.2824,347300.0
2011-11-01 10:00:00,20.74,20.85,20.63,20.81,843700.0,16.2746,16.3609,16.1883,16.3295,843700.0
2011-11-01 10:10:00,20.82,20.88,20.76,20.81,326100.0,16.3374,16.3844,16.2903,16.3295,326100.0
2011-11-01 10:20:00,20.81,20.88,20.77,20.85,383300.0,16.3295,16.3844,16.2981,16.3609,383300.0
2011-11-01 10:30:00,20.86,20.92,20.8,20.84,289300.0,16.3688,16.4158,16.3217,16.3531,289300.0
2011-11-01 10:40:00,20.84,20.87,20.79,20.81,374200.0,16.3531,16.3766,16.3138,16.3295,374200.0
2011-11-01 10:50:00,20.81,20.87,20.77,20.81,317900.0,16.3295,16.3766,16.2981,16.3295,317900.0
2011-11-01 11:00:00,20.8,20.82,20.76,20.77,226800.0,16.3217,16.3374,16.2903,16.2981,226800.0
2011-11-01 11:10:00,20.77,20.88,20.75,20.88,256100.0,16.2981,16.3844,16.2824,16.3844,256100.0
2011-11-01 11:20:00,20.88,20.88,20.8,20.81,232600.0,16.3844,16.3844,16.3217,16.3295,232600.0
2011-11-01 11:30:00,20.81,20.82,20.69,20.7,229600.0,16.3295,16.3374,16.2354,16.2432,229600.0
2011-11-01 11:40:00,20.69,20.72,20.63,20.66,223800.0,16.2354,16.2589,16.1883,16.2118,223800.0
2011-11-01 11:50:00,20.67,20.67,20.59,20.59,290900.0,16.2197,16.2197,16.1569,16.1569,290900.0
2011-11-01 12:00:00,20.59,20.68,20.53,20.68,300100.0,16.1569,16.2275,16.1098,16.2275,300100.0
2011-11-01 12:10:00,20.68,20.71,20.64,20.64,229700.0,16.2275,16.251,16.1961,16.1961,229700.0
2011-11-01 12:20:00,20.64,20.72,20.62,20.7,169200.0,16.1961,16.2589,16.1804,16.2432,169200.0
2011-11-01 12:30:00,20.69,20.76,20.66,20.75,276500.0,16.2354,16.2903,16.2118,16.2824,276500.0
2011-11-01 12:40:00,20.76,20.76,20.66,20.67,251000.0,16.2903,16.2903,16.2118,16.2197,251000.0
2011-11-01 12:50:00,20.66,20.67,20.6,20.62,210100.0,16.2118,16.2197,16.1647,16.1804,210100.0
2011-11-01 13:00:00,20.63,20.63,20.57,20.6,267800.0,16.1883,16.1883,16.1412,16.1647,267800.0
2011-11-01 13:10:00,20.61,20.63,20.59,20.61,165600.0,16.1726,16.1883,16.1569,16.1726,165600.0
2011-11-01 13:20:00,20.6,20.73,20.54,20.7,309200.0,16.1647,16.2667,16.1177,16.2432,309200.0
2011-11-01 13:30:00,20.71,20.86,20.71,20.78,437400.0,16.251,16.3688,16.251,16.306,437400.0
2011-11-01 13:40:00,20.79,20.91,20.78,20.86,211100.0,16.3138,16.408,16.306,16.3688,211100.0
2011-11-01 13:50:00,20.86,20.91,20.76,20.78,381800.0,16.3688,16.408,16.2903,16.306,381800.0
2011-11-01 14:00:00,20.78,20.89,20.73,20.87,369700.0,16.306,16.3923,16.2667,16.3766,369700.0
2011-11-01 14:10:00,20.86,20.93,20.83,20.86,293600.0,16.3688,16.4237,16.3452,16.3688,293600.0
2011-11-01 14:20:00,20.86,20.94,20.86,20.9,487000.0,16.3688,16.4315,16.3688,16.4001,487000.0
2011-11-01 14:30:00,20.89,20.94,20.87,20.87,483900.0,16.3923,16.4315,16.3766,16.3766,483900.0
2011-11-01 14:40:00,20.88,20.89,20.8,20.85,360100.0,16.3844,16.3923,16.3217,16.3609,360100.0
2011-11-01 14:50:00,20.85,20.86,20.73,20.76,340400.0,16.3609,16.3688,16.2667,16.2903,340400.0
2011-11-01 15:00:00,20.76,20.79,20.61,20.64,379100.0,16.2903,16.3138,16.1726,16.1961,379100.0
2011-11-01 15:10:00,20.64,20.7,20.62,20.66,294100.0,16.1961,16.2432,16.1804,16.2118,294100.0
2011-11-01 15:20:00,20.67,20.68,20.59,20.65,396700.0,16.2197,16.2275,16.1569,16.204,396700.0
2011-11-01 15:30:00,20.65,20.78,20.64,20.77,351400.0,16.204,16.306,16.1961,16.2981,351400.0
2011-11-01 15:40:00,20.77,20.77,20.53,20.64,881000.0,16.2981,16.2981,16.1098,16.1961,881000.0
2011-11-01 15:50:00,20.63,20.65,20.56,20.61,1066400.0,16.1883,16.204,16.1333,16.1726,1066400.0
2011-11-02 09:30:00,21.05,21.09,20.87,20.93,469400.0,16.5178,16.5492,16.3766,16.4237,469400.0
2011-11-02 09:40:00,20.93,20.93,20.82,20.9,200200.0,16.4237,16.4237,16.3374,16.4001,200200.0
2011-11-02 09:50:00,20.9,20.9,20.78,20.85,190100.0,16.4001,16.4001,16.306,16.3609,190100.0
2011-11-02 10:00:00,20.86,20.9,20.81,20.85,195200.0,16.3688,16.4001,16.3295,16.3609,195200.0
2011-11-02 10:10:00,20.85,20.9,20.83,20.85,136600.0,16.3609,16.4001,16.3452,16.3609,136600.0
2011-11-02 10:20:00,20.85,20.88,20.81,20.87,149900.0,16.3609,16.3844,16.3295,16.3766,149900.0
2011-11-02 10:30:00,20.86,20.94,20.81,20.93,350900.0,16.3688,16.4315,16.3295,16.4237,350900.0
2011-11-02 10:40:00,20.93,21.07,20.92,21.06,328200.0,16.4237,16.5335,16.4158,16.5257,328200.0
2011-11-02 10:50:00,21.06,21.12,21.05,21.07,312000.0,16.5257,16.5728,16.5178,16.5335,312000.0
2011-11-02 11:00:00,21.06,21.09,21.04,21.09,134800.0,16.5257,16.5492,16.51,16.5492,134800.0
2011-11-02 11:10:00,21.08,21.12,21.03,21.11,189000.0,16.5414,16.5728,16.5022,16.5649,189000.0
2011-11-02 11:20:00,21.11,21.14,21.01,21.02,263900.0,16.5649,16.5885,16.4865,16.4943,263900.0
2011-11-02 11:30:00,21.02,21.06,20.98,21.05,133000.0,16.4943,16.5257,16.4629,16.5178,133000.0
2011-11-02 11:40:00,21.06,21.12,21.05,21.07,178700.0,16.5257,16.5728,16.5178,16.5335,178700.0
2011-11-02 11:50:00,21.08,21.11,21.05,21.1,90000.0,16.5414,16.5649,16.5178,16.5571,90000.0
2011-11-02 12:00:00,21.1,21.12,21.07,21.1,162900.0,16.5571,16.5728,16.5335,16.5571,162900.0
2011-11-02 12:10:00,21.1,21.12,21.07,21.07,160900.0,16.5571,16.5728,16.5335,16.5335,160900.0
2011-11-02 12:20:00,21.08,21.15,21.06,21.15,125500.0,16.5414,16.5963,16.5257,16.5963,125500.0
2011-11-02 12:30:00,21.14,21.19,21.08,21.17,266100.0,16.5885,16.6277,16.5414,16.612,266100.0
2011-11-02 12:40:00,21.17,21.22,21.06,21.06,174800.0,16.612,16.6512,16.5257,16.5257,174800.0
2011-11-02 12:50:00,21.07,21.08,21.02,21.03,81900.0,16.5335,16.5414,16.4943,16.5022,81900.0
2011-11-02 13:00:00,21.03,21.04,20.96,21.01,183000.0,16.5022,16.51,16.4472,16.4865,183000.0
2011-11-02 13:10:00,21.01,21.04,20.99,21.03,171400.0,16.4865,16.51,16.4708,16.5022,171400.0
2011-11-02 13:20:00,21.03,21.04,20.99,21.04,230100.0,16.5022,16.51,16.4708,16.51,230100.0
2011-11-02 13:30:00,21.03,21.11,21.03,21.08,250900.0,16.5022,16.5649,16.5022,16.5414,250900.0
2011-11-02 13:40:00,21.09,21.14,21.07,21.1,201300.0,16.5492,16.5885,16.5335,16.5571,201300.0
2011-11-02 13:50:00,21.09,21.12,21.05,21.07,511700.0,16.5492,16.5728,16.5178,16.5335,511700.0
2011-11-02 14:00:00,21.07,21.14,21.02,21.08,424400.0,16.5335,16.5885,16.4943,16.5414,424400.0
2011-11-02 14:10:00,21.08,21.12,21.04,21.1,365500.0,16.5414,16.5728,16.51,16.5571,365500.0
2011-11-02 14:20:00,21.1,21.14,21.09,21.11,222100.0,16.5571,16.5885,16.5492,16.5649,222100.0
2011-11-02 14:30:00,21.11,21.24,21.09,21.21,544100.0,16.5649,16.6669,16.5492,16.6434,544100.0
2011-11-02 14:40:00,21.21,21.27,21.18,21.26,387100.0,16.6434,16.6905,16.6199,16.6826,387100.0
2011-11-02 14:50:00,21.26,21.31,21.24,21.29,390600.0,16.6826,16.7219,16.6669,16.7062,390600.0
2011-11-02 15:00:00,21.3,21.36,21.23,21.34,451600.0,16.714,16.7611,16.6591,16.7454,451600.0
2011-11-02 15:10:00,21.35,21.39,21.34,21.39,407800.0,16.7533,16.7846,16.7454,16.7846,407800.0
2011-11-02 15:20:00,21.39,21.44,21.37,21.39,759900.0,16.7846,16.8239,16.7689,16.7846,759900.0
2011-11-02 15:30:00,21.39,21.44,21.32,21.36,728900.0,16.7846,16.8239,16.7297,16.7611,728900.0
2011-11-02 15:40:00,21.36,21.4,21.29,21.32,808000.0,16.7611,16.7925,16.7062,16.7297,808000.0
2011-11-02 15:50:00,21.32,21.36,21.3,21.33,1087200.0,16.7297,16.7611,16.714,16.7376,1087200.0
2011-11-03 09:30:00,21.39,21.44,21.28,21.33,506900.0,16.7846,16.8239,16.6983,16.7376,506900.0
2011-11-03 09:40:00,21.32,21.45,21.32,21.33,608500.0,16.7297,16.8317,16.7297,16.7376,608500.0
2011-11-03 09:50:00,21.33,21.35,21.24,21.31,533900.0,16.7376,16.7533,16.6669,16.7219,533900.0
2011-11-03 10:00:00,21.31,21.31,21.09,21.1,668300.0,16.7219,16.7219,16.5492,16.5571,668300.0
2011-11-03 10:10:00,21.1,21.13,21.06,21.1,449700.0,16.5571,16.5806,16.5257,16.5571,449700.0
2011-11-03 10:20:00,21.09,21.13,21.06,21.1,405800.0,16.5492,16.5806,16.5257,16.5571,405800.0
2011-11-03 10:30:00,21.1,21.19,21.1,21.11,189900.0,16.5571,16.6277,16.5571,16.5649,189900.0
2011-11-03 10:40:00,21.11,21.31,21.11,21.29,376400.0,16.5649,16.7219,16.5649,16.7062,376400.0
2011-11-03 10:50:00,21.29,21.34,21.25,21.26,438600.0,16.7062,16.7454,16.6748,16.6826,438600.0
2011-11-03 11:00:00,21.26,21.3,21.21,21.25,155300.0,16.6826,16.714,16.6434,16.6748,155300.0
2011-11-03 11:10:00,21.25,21.38,21.24,21.38,276200.0,16.6748,16.7768,16.6669,16.7768,276200.0
2011-11-03 11:20:00,21.37,21.41,21.35,21.36,252900.0,16.7689,16.8003,16.7533,16.7611,252900.0
2011-11-03 11:30:00,21.37,21.4,21.33,21.33,198000.0,16.7689,16.7925,16.7376,16.7376,198000.0
2011-11-03 11:40:00,21.33,21.4,21.32,21.36,276700.0,16.7376,16.7925,16.7297,16.7611,276700.0
2011-11-03 11:50:00,21.36,21.4,21.34,21.36,189500.0,16.7611,16.7925,16.7454,16.7611,189500.0
2011-11-03 12:00:00,21.36,21.41,21.33,21.38,211500.0,16.7611,16.8003,16.7376,16.7768,211500.0
2011-11-03 12:10:00,21.38,21.39,21.28,21.31,349100.0,16.7768,16.7846,16.6983,16.7219,349100.0
2011-11-03 12:20:00,21.31,21.4,21.3,21.38,255800.0,16.7219,16.7925,16.714,16.7768,255800.0
2011-11-03 12:30:00,21.38,21.38,21.28,21.31,139900.0,16.7768,16.7768,16.6983,16.7219,139900.0
2011-11-03 12:40:00,21.31,21.42,21.3,21.4,171800.0,16.7219,16.8082,16.714,16.7925,171800.0
2011-11-03 12:50:00,21.41,21.44,21.38,21.44,204200.0,16.8003,16.8239,16.7768,16.8239,204200.0
2011-11-03 13:00:00,21.44,21.47,21.4,21.47,255600.0,16.8239,16.8474,16.7925,16.8474,255600.0
2011-11-03 13:10:00,21.47,21.52,21.47,21.47,184700.0,16.8474,16.8867,16.8474,16.8474,184700.0
2011-11-03 13:20:00,21.47,21.48,21.43,21.43,117500.0,16.8474,16.8553,16.816,16.816,117500.0
2011-11-03 13:30:00,21.44,21.48,21.43,21.48,179800.0,16.8239,16.8553,16.816,16.8553,179800.0
2011-11-03 13:40:00,21.48,21.58,21.47,21.58,184700.0,16.8553,16.9337,16.8474,16.9337,184700.0
2011-11-03 13:50:00,21.57,21.6,21.53,21.55,205100.0,16.9259,16.9494,16.8945,16.9102,205100.0
2011-11-03 14:00:00,21.55,21.59,21.53,21.56,164900.0,16.9102,16.9416,16.8945,16.918,164900.0
2011-11-03 14:10:00,21.57,21.58,21.5,21.5,141000.0,16.9259,16.9337,16.871,16.871,141000.0
2011-11-03 14:20:00,21.5,21.52,21.47,21.5,152000.0,16.871,16.8867,16.8474,16.871,152000.0
2011-11-03 14:30:00,21.5,21.52,21.48,21.51,164000.0,16.871,16.8867,16.8553,16.8788,164000.0
2011-11-03 14:40:00,21.51,21.51,21.43,21.45,175300.0,16.8788,16.8788,16.816,16.8317,175300.0
2011-11-03 14:50:00,21.45,21.51,21.43,21.5,139500.0,16.8317,16.8788,16.816,16.871,139500.0
2011-11-03 15:00:00,21.5,21.55,21.49,21.52,115500.0,16.871,16.9102,16.8631,16.8867,115500.0
2011-11-03 15:10:00,21.52,21.57,21.5,21.53,213100.0,16.8867,16.9259,16.871,16.8945,213100.0
2011-11-03 15:20:00,21.52,21.59,21.49,21.58,221100.0,16.8867,16.9416,16.8631,16.9337,221100.0
2011-11-03 15:30:00,21.57,21.62,21.55,21.57,263000.0,16.9259,16.9651,16.9102,16.9259,263000.0
2011-11-03 15:40:00,21.57,21.63,21.55,21.61,403600.0,16.9259,16.973,16.9102,16.9573,403600.0
2011-11-03 15:50:00,21.62,21.65,21.59,21.62,1071600.0,16.9651,16.9887,16.9416,16.9651,1071600.0
2011-11-04 09:30:00,21.49,21.66,21.43,21.61,383500.0,16.8631,16.9965,16.816,16.9573,383500.0
2011-11-04 09:40:00,21.61,21.63,21.5,21.62,157100.0,16.9573,16.973,16.871,16.9651,157100.0
2011-11-04 09:50:00,21.63,21.64,21.46,21.47,345600.0,16.973,16.9808,16.8396,16.8474,345600.0
2011-11-04 10:00:00,21.47,21.52,21.42,21.46,252600.0,16.8474,16.8867,16.8082,16.8396,252600.0
2011-11-04 10:10:00,21.46,21.55,21.45,21.46,196000.0,16.8396,16.9102,16.8317,16.8396,196000.0
2011-11-04 10:20:00,21.46,21.46,21.32,21.35,420600.0,16.8396,16.8396,16.7297,16.7533,420600.0
2011-11-04 10:30:00,21.34,21.36,21.21,21.26,320900.0,16.7454,16.7611,16.6434,16.6826,320900.0
2011-11-04 10:40:00,21.26,21.38,21.25,21.38,166000.0,16.6826,16.7768,16.6748,16.7768,166000.0
2011-11-04 10:50:00,21.38,21.41,21.33,21.41,260900.0,16.7768,16.8003,16.7376,16.8003,260900.0
2011-11-04 11:00:00,21.42,21.48,21.41,21.45,286000.0,16.8082,16.8553,16.8003,16.8317,286000.0
2011-11-04 11:10:00,21.44,21.49,21.38,21.38,163800.0,16.8239,16.8631,16.7768,16.7768,163800.0
2011-11-04 11:20:00,21.38,21.41,21.35,21.37,298200.0,16.7768,16.8003,16.7533,16.7689,298200.0
2011-11-04 11:30:00,21.37,21.47,21.37,21.47,200200.0,16.7689,16.8474,16.7689,16.8474,200200.0
2011-11-04 11:40:00,21.47,21.49,21.39,21.41,123700.0,16.8474,16.8631,16.7846,16.8003,123700.0
2011-11-04 11:50:00,21.41,21.42,21.34,21.42,395000.0,16.8003,16.8082,16.7454,16.8082,395000.0
2011-11-04 12:00:00,21.42,21.45,21.37,21.39,155300.0,16.8082,16.8317,16.7689,16.7846,155300.0
2011-11-04 12:10:00,21.39,21.47,21.37,21.42,277200.0,16.7846,16.8474,16.7689,16.8082,277200.0
2011-11-04 12:20:00,21.42,21.43,21.37,21.39,249100.0,16.8082,16.816,16.7689,16.7846,249100.0
2011-11-04 12:30:00,21.39,21.42,21.33,21.35,334200.0,16.7846,16.8082,16.7376,16.7533,334200.0
2011-11-04 12:40:00,21.34,21.36,21.29,21.33,202600.0,16.7454,16.7611,16.7062,16.7376,202600.0
2011-11-04 12:50:00,21.33,21.42,21.32,21.41,242000.0,16.7376,16.8082,16.7297,16.8003,242000.0
2011-11-04 13:00:00,21.41,21.44,21.38,21.41,134900.0,16.8003,16.8239,16.7768,16.8003,134900.0
2011-11-04 13:10:00,21.41,21.46,21.4,21.44,309700.0,16.8003,16.8396,16.7925,16.8239,309700.0
2011-11-04 13:20:00,21.44,21.46,21.42,21.43,136000.0,16.8239,16.8396,16.8082,16.816,136000.0
2011-11-04 13:30:00,21.43,21.48,21.43,21.46,135600.0,16.816,16.8553,16.816,16.8396,135600.0
2011-11-04 13:40:00,21.46,21.53,21.45,21.5,285600.0,16.8396,16.8945,16.8317,16.871,285600.0
2011-11-04 13:50:00,21.5,21.55,21.48,21.52,173900.0,16.871,16.9102,16.8553,16.8867,173900.0
2011-11-04 14:00:00,21.52,21.52,21.38,21.39,516200.0,16.8867,16.8867,16.7768,16.7846,516200.0
2011-11-04 14:10:00,21.4,21.47,21.39,21.47,100500.0,16.7925,16.8474,16.7846,16.8474,100500.0
2011-11-04 14:20:00,21.46,21.52,21.45,21.51,124300.0,16.8396,16.8867,16.8317,16.8788,124300.0
2011-11-04 14:30:00,21.51,21.53,21.45,21.46,164800.0,16.8788,16.8945,16.8317,16.8396,164800.0
2011-11-04 14:40:00,21.46,21.52,21.43,21.5,252300.0,16.8396,16.8867,16.816,16.871,252300.0
2011-11-04 14:50:00,21.5,21.5,21.46,21.48,171600.0,16.871,16.871,16.8396,16.8553,171600.0
2011-11-04 15:00:00,21.48,21.49,21.42,21.42,203100.0,16.8553,16.8631,16.8082,16.8082,203100.0
2011-11-04 15:10:00,21.43,21.49,21.42,21.48,137300.0,16.816,16.8631,16.8082,16.8553,137300.0
2011-11-04 15:20:00,21.47,21.52,21.46,21.5,192300.0,16.8474,16.8867,16.8396,16.871,192300.0
2011-11-04 15:30:00,21.5,21.54,21.48,21.48,224800.0,16.871,16.9023,16.8553,16.8553,224800.0
2011-11-04 15:40:00,21.49,21.59,21.49,21.55,272700.0,16.8631,16.9416,16.8631,16.9102,272700.0
2011-11-04 15:50:00,21.56,21.56,21.47,21.55,777200.0,16.918,16.918,16.8474,16.9102,777200.0
2011-11-07 09:30:00,21.6,21.62,21.49,21.55,794300.0,16.9494,16.9651,16.8631,16.9102,794300.0
2011-11-07 09:40:00,21.55,21.58,21.48,21.5,1384700.0,16.9102,16.9337,16.8553,16.871,1384700.0
2011-11-07 09:50:00,21.5,21.69,21.5,21.61,674100.0,16.871,17.0201,16.871,16.9573,674100.0
2011-11-07 10:00:00,21.6,21.64,21.55,21.63,410500.0,16.9494,16.9808,16.9102,16.973,410500.0
2011-11-07 10:10:00,21.63,21.69,21.62,21.65,318800.0,16.973,17.0201,16.9651,16.9887,318800.0
2011-11-07 10:20:00,21.66,21.71,21.65,21.69,275000.0,16.9965,17.0357,16.9887,17.0201,275000.0
2011-11-07 10:30:00,21.69,21.74,21.65,21.68,390300.0,17.0201,17.0593,16.9887,17.0122,390300.0
2011-11-07 10:40:00,21.68,21.73,21.62,21.64,183300.0,17.0122,17.0514,16.9651,16.9808,183300.0
2011-11-07 10:50:00,21.64,21.82,21.63,21.79,570000.0,16.9808,17.1221,16.973,17.0985,570000.0
2011-11-07 11:00:00,21.8,21.86,21.75,21.85,784700.0,17.1064,17.1534,17.0671,17.1456,784700.0
2011-11-07 11:10:00,21.85,21.98,21.85,21.87,486000.0,17.1456,17.2476,17.1456,17.1613,486000.0
2011-11-07 11:20:00,21.87,21.9,21.78,21.81,280800.0,17.1613,17.1848,17.0907,17.1142,280800.0
2011-11-07 11:30:00,21.82,21.85,21.77,21.85,197400.0,17.1221,17.1456,17.0828,17.1456,197400.0
2011-11-07 11:40:00,21.86,21.87,21.79,21.83,207400.0,17.1534,17.1613,17.0985,17.1299,207400.0
2011-11-07 11:50:00,21.83,21.85,21.81,21.81,318800.0,17.1299,17.1456,17.1142,17.1142,318800.0
2011-11-07 12:00:00,21.81,21.91,21.8,21.9,191100.0,17.1142,17.1927,17.1064,17.1848,191100.0
2011-11-07 12:10:00,21.9,21.92,21.79,21.81,215100.0,17.1848,17.2005,17.0985,17.1142,215100.0
2011-11-07 12:20:00,21.81,21.89,21.79,21.87,282200.0,17.1142,17.177,17.0985,17.1613,282200.0
2011-11-07 12:30:00,21.87,21.88,21.79,21.8,423700.0,17.1613,17.1691,17.0985,17.1064,423700.0
2011-11-07 12:40:00,21.8,21.87,21.79,21.86,519300.0,17.1064,17.1613,17.0985,17.1534,519300.0
2011-11-07 12:50:00,21.85,21.91,21.85,21.9,196300.0,17.1456,17.1927,17.1456,17.1848,196300.0
2011-11-07 13:00:00,21.9,21.92,21.87,21.91,180100.0,17.1848,17.2005,17.1613,17.1927,180100.0
2011-11-07 13:10:00,21.91,21.98,21.9,21.98,162900.0,17.1927,17.2476,17.1848,17.2476,162900.0
2011-11-07 13:20:00,21.98,21.98,21.94,21.96,91100.0,17.2476,17.2476,17.2162,17.2319,91100.0
2011-11-07 13:30:00,21.96,21.96,21.92,21.93,103100.0,17.2319,17.2319,17.2005,17.2084,103100.0
2011-11-07 13:40:00,21.93,21.95,21.86,21.86,241000.0,17.2084,17.2241,17.1534,17.1534,241000.0
2011-11-07 13:50:00,21.86,22.0,21.85,21.98,466500.0,17.1534,17.2633,17.1456,17.2476,466500.0
2011-11-07 14:00:00,21.98,22.09,21.94,22.08,461100.0,17.2476,17.3339,17.2162,17.3261,461100.0
2011-11-07 14:10:00,22.09,22.13,22.03,22.05,350800.0,17.3339,17.3653,17.2868,17.3025,350800.0
2011-11-07 14:20:00,22.04,22.12,22.03,22.1,258700.0,17.2947,17.3575,17.2868,17.3418,258700.0
2011-11-07 14:30:00,22.09,22.13,22.06,22.12,165000.0,17.3339,17.3653,17.3104,17.3575,165000.0
2011-11-07 14:40:00,22.12,22.14,22.08,22.12,194600.0,17.3575,17.3732,17.3261,17.3575,194600.0
2011-11-07 14:50:00,22.13,22.16,22.11,22.16,303300.0,17.3653,17.3889,17.3496,17.3889,303300.0
2011-11-07 15:00:00,22.16,22.19,22.13,22.17,361700.0,17.3889,17.4124,17.3653,17.3967,361700.0
2011-11-07 15:10:00,22.17,22.23,22.15,22.16,351500.0,17.3967,17.4438,17.381,17.3889,351500.0
2011-11-07 15:20:00,22.15,22.2,22.14,22.14,318700.0,17.381,17.4202,17.3732,17.3732,318700.0
2011-11-07 15:30:00,22.14,22.24,22.14,22.23,507000.0,17.3732,17.4516,17.3732,17.4438,507000.0
2011-11-07 15:40:00,22.24,22.27,22.19,22.25,690000.0,17.4516,17.4752,17.4124,17.4595,690000.0
2011-11-07 15:50:00,22.25,22.32,22.23,22.3,1839000.0,17.4595,17.5144,17.4438,17.4987,1839000.0
2011-11-08 09:30:00,22.48,22.5,22.29,22.31,535000.0,17.64,17.6557,17.4909,17.5066,535000.0
2011-11-08 09:40:00,22.31,22.44,22.29,22.39,434700.0,17.5066,17.6086,17.4909,17.5693,434700.0
2011-11-08 09:50:00,22.39,22.45,22.35,22.41,388200.0,17.5693,17.6164,17.538,17.585,388200.0
2011-11-08 10:00:00,22.41,22.43,22.27,22.29,319400.0,17.585,17.6007,17.4752,17.4909,319400.0
2011-11-08 10:10:00,22.29,22.29,22.16,22.25,421000.0,17.4909,17.4909,17.3889,17.4595,421000.0
2011-11-08 10:20:00,22.26,22.26,22.09,22.13,609600.0,17.4673,17.4673,17.3339,17.3653,609600.0
2011-11-08 10:30:00,22.14,22.15,22.06,22.13,419100.0,17.3732,17.381,17.3104,17.3653,419100.0
2011-11-08 10:40:00,22.14,22.15,22.11,22.12,254100.0,17.3732,17.381,17.3496,17.3575,254100.0
2011-11-08 10:50:00,22.12,22.15,22.06,22.12,365800.0,17.3575,17.381,17.3104,17.3575,365800.0
2011-11-08 11:00:00,22.11,22.15,22.07,22.12,375700.0,17.3496,17.381,17.3182,17.3575,375700.0
2011-11-08 11:10:00,22.13,22.13,22.04,22.1,307400.0,17.3653,17.3653,17.2947,17.3418,307400.0
2011-11-08 11:20:00,22.1,22.12,22.04,22.08,356800.0,17.3418,17.3575,17.2947,17.3261,356800.0
2011-11-08 11:30:00,22.08,22.12,22.07,22.09,271800.0,17.3261,17.3575,17.3182,17.3339,271800.0
2011-11-08 11:40:00,22.1,22.19,22.06,22.18,151000.0,17.3418,17.4124,17.3104,17.4046,151000.0
2011-11-08 11:50:00,22.18,22.2,22.13,22.19,276000.0,17.4046,17.4202,17.3653,17.4124,276000.0
2011-11-08 12:00:00,22.18,22.24,22.14,22.23,270600.0,17.4046,17.4516,17.3732,17.4438,270600.0
2011-11-08 12:10:00,22.23,22.26,22.21,22.25,108400.0,17.4438,17.4673,17.4281,17.4595,108400.0
2011-11-08 12:20:00,22.26,22.28,22.2,22.24,114100.0,17.4673,17.483,17.4202,17.4516,114100.0
2011-11-08 12:30:00,22.24,22.27,22.21,22.25,233300.0,17.4516,17.4752,17.4281,17.4595,233300.0
2011-11-08 12:40:00,22.26,22.27,22.16,22.17,167800.0,17.4673,17.4752,17.3889,17.3967,167800.0
2011-11-08 12:50:00,22.18,22.18,22.13,22.14,82400.0,17.4046,17.4046,17.3653,17.3732,82400.0
2011-11-08 13:00:00,22.14,22.23,22.14,22.17,160300.0,17.3732,17.4438,17.3732,17.3967,160300.0
2011-11-08 13:10:00,22.16,22.19,22.11,22.15,142800.0,17.3889,17.4124,17.3496,17.381,142800.0
2011-11-08 13:20:00,22.14,22.26,22.13,22.21,182700.0,17.3732,17.4673,17.3653,17.4281,182700.0
2011-11-08 13:30:00,22.22,22.26,22.2,22.26,107500.0,17.4359,17.4673,17.4202,17.4673,107500.0
2011-11-08 13:40:00,22.26,22.43,22.25,22.39,338700.0,17.4673,17.6007,17.4595,17.5693,338700.0
2011-11-08 13:50:00,22.39,22.43,22.35,22.39,359100.0,17.5693,17.6007,17.538,17.5693,359100.0
2011-11-08 14:00:00,22.4,22.41,22.34,22.37,206300.0,17.5772,17.585,17.5301,17.5536,206300.0
2011-11-08 14:10:00,22.37,22.47,22.35,22.43,327100.0,17.5536,17.6321,17.538,17.6007,327100.0
2011-11-08 14:20:00,22.44,22.59,22.42,22.58,519100.0,17.6086,17.7263,17.5929,17.7184,519100.0
2011-11-08 14:30:00,22.59,22.62,22.52,22.55,428300.0,17.7263,17.7498,17.6713,17.6949,428300.0
2011-11-08 14:40:00,22.54,22.55,22.51,22.53,332800.0,17.687,17.6949,17.6635,17.6792,332800.0
2011-11-08 14:50:00,22.52,22.55,22.5,22.54,272100.0,17.6713,17.6949,17.6557,17.687,272100.0
2011-11-08 15:00:00,22.53,22.55,22.47,22.52,266900.0,17.6792,17.6949,17.6321,17.6713,266900.0
2011-11-08 15:10:00,22.52,22.58,22.5,22.57,307500.0,17.6713,17.7184,17.6557,17.7106,307500.0
2011-11-08 15:20:00,22.57,22.6,22.54,22.58,359400.0,17.7106,17.7341,17.687,17.7184,359400.0
2011-11-08 15:30:00,22.58,22.67,22.57,22.66,615000.0,17.7184,17.7891,17.7106,17.7812,615000.0
2011-11-08 15:40:00,22.66,22.73,22.63,22.72,882700.0,17.7812,17.8361,17.7577,17.8283,882700.0
2011-11-08 15:50:00,22.73,22.8,22.72,22.76,2417100.0,17.8361,17.8911,17.8283,17.8597,2417100.0
2011-11-09 09:30:00,22.37,22.83,22.33,22.74,1118800.0,17.5536,17.9146,17.5223,17.844,1118800.0
2011-11-09 09:40:00,22.74,22.74,22.56,22.57,705800.0,17.844,17.844,17.7027,17.7106,705800.0
2011-11-09 09:50:00,22.58,22.59,22.39,22.44,452100.0,17.7184,17.7263,17.5693,17.6086,452100.0
2011-11-09 10:00:00,22.44,22.5,22.4,22.42,548500.0,17.6086,17.6557,17.5772,17.5929,548500.0
2011-11-09 10:10:00,22.41,22.52,22.38,22.4,591300.0,17.585,17.6713,17.5615,17.5772,591300.0
2011-11-09 10:20:00,22.4,22.51,22.4,22.44,528300.0,17.5772,17.6635,17.5772,17.6086,528300.0
2011-11-09 10:30:00,22.44,22.45,22.3,22.32,351200.0,17.6086,17.6164,17.4987,17.5144,351200.0
2011-11-09 10:40:00,22.32,22.47,22.3,22.45,367400.0,17.5144,17.6321,17.4987,17.6164,367400.0
2011-11-09 10:50:00,22.45,22.48,22.37,22.37,432200.0,17.6164,17.64,17.5536,17.5536,432200.0
2011-11-09 11:00:00,22.38,22.43,22.33,22.41,273400.0,17.5615,17.6007,17.5223,17.585,273400.0
2011-11-09 11:10:00,22.41,22.46,22.38,22.42,302200.0,17.585,17.6243,17.5615,17.5929,302200.0
2011-11-09 11:20:00,22.42,22.46,22.41,22.42,232900.0,17.5929,17.6243,17.585,17.5929,232900.0
2011-11-09 11:30:00,22.43,22.49,22.39,22.48,219500.0,17.6007,17.6478,17.5693,17.64,219500.0
2011-11-09 11:40:00,22.48,22.48,22.39,22.45,141700.0,17.64,17.64,17.5693,17.6164,141700.0
2011-11-09 11:50:00,22.45,22.5,22.42,22.42,154900.0,17.6164,17.6557,17.5929,17.5929,154900.0
2011-11-09 12:00:00,22.42,22.43,22.33,22.34,189600.0,17.5929,17.6007,17.5223,17.5301,189600.0
2011-11-09 12:10:00,22.34,22.35,22.32,22.34,104800.0,17.5301,17.538,17.5144,17.5301,104800.0
2011-11-09 12:20:00,22.35,22.41,22.32,22.33,182200.0,17.538,17.585,17.5144,17.5223,182200.0
2011-11-09 12:30:00,22.33,22.36,22.31,22.36,150400.0,17.5223,17.5458,17.5066,17.5458,150400.0
2011-11-09 12:40:00,22.36,22.4,22.33,22.39,228700.0,17.5458,17.5772,17.5223,17.5693,228700.0
2011-11-09 12:50:00,22.39,22.41,22.37,22.39,87300.0,17.5693,17.585,17.5536,17.5693,87300.0
2011-11-09 13:00:00,22.39,22.42,22.36,22.36,129000.0,17.5693,17.5929,17.5458,17.5458,129000.0
2011-11-09 13:10:00,22.36,22.37,22.24,22.24,178200.0,17.5458,17.5536,17.4516,17.4516,178200.0
2011-11-09 13:20:00,22.24,22.3,22.24,22.29,166800.0,17.4516,17.4987,17.4516,17.4909,166800.0
2011-11-09 13:30:00,22.29,22.31,22.27,22.3,213200.0,17.4909,17.5066,17.4752,17.4987,213200.0
2011-11-09 13:40:00,22.3,22.33,22.29,22.3,162400.0,17.4987,17.5223,17.4909,17.4987,162400.0
2011-11-09 13:50:00,22.3,22.31,22.2,22.21,347800.0,17.4987,17.5066,17.4202,17.4281,347800.0
2011-11-09 14:00:00,22.21,22.22,22.05,22.09,258800.0,17.4281,17.4359,17.3025,17.3339,258800.0
2011-11-09 14:10:00,22.09,22.16,22.07,22.16,378300.0,17.3339,17.3889,17.3182,17.3889,378300.0
2011-11-09 14:20:00,22.16,22.2,22.07,22.12,401800.0,17.3889,17.4202,17.3182,17.3575,401800.0
2011-11-09 14:30:00,22.12,22.2,22.1,22.15,465300.0,17.3575,17.4202,17.3418,17.381,465300.0
2011-11-09 14:40:00,22.15,22.2,22.09,22.16,216700.0,17.381,17.4202,17.3339,17.3889,216700.0
2011-11-09 14:50:00,22.16,22.17,22.1,22.1,214400.0,17.3889,17.3967,17.3418,17.3418,214400.0
2011-11-09 15:00:00,22.11,22.21,22.09,22.21,364900.0,17.3496,17.4281,17.3339,17.4281,364900.0
2011-11-09 15:10:00,22.21,22.26,22.16,22.25,444300.0,17.4281,17.4673,17.3889,17.4595,444300.0
2011-11-09 15:20:00,22.25,22.32,22.23,22.25,399800.0,17.4595,17.5144,17.4438,17.4595,399800.0
2011-11-09 15:30:00,22.25,22.25,22.15,22.15,394600.0,17.4595,17.4595,17.381,17.381,394600.0
2011-11-09 15:40:00,22.15,22.2,22.11,22.18,582300.0,17.381,17.4202,17.3496,17.4046,582300.0
2011-11-09 15:50:00,22.18,22.28,22.16,22.21,1145500.0,17.4046,17.483,17.3889,17.4281,1145500.0
2011-11-10 09:30:00,22.46,22.55,22.39,22.43,394700.0,17.6243,17.6949,17.5693,17.6007,394700.0
2011-11-10 09:40:00,22.44,22.55,22.4,22.41,685600.0,17.6086,17.6949,17.5772,17.585,685600.0
2011-11-10 09:50:00,22.42,22.43,22.32,22.34,298000.0,17.5929,17.6007,17.5144,17.5301,298000.0
2011-11-10 10:00:00,22.34,22.35,22.27,22.27,652900.0,17.5301,17.538,17.4752,17.4752,652900.0
2011-11-10 10:10:00,22.27,22.31,22.19,22.21,325800.0,17.4752,17.5066,17.4124,17.4281,325800.0
2011-11-10 10:20:00,22.21,22.3,22.19,22.22,179400.0,17.4281,17.4987,17.4124,17.4359,179400.0
2011-11-10 10:30:00,22.22,22.25,22.17,22.25,182500.0,17.4359,17.4595,17.3967,17.4595,182500.0
2011-11-10 10:40:00,22.24,22.25,22.11,22.14,304900.0,17.4516,17.4595,17.3496,17.3732,304900.0
2011-11-10 10:50:00,22.14,22.28,22.13,22.18,1405800.0,17.3732,17.483,17.3653,17.4046,1405800.0
2011-11-10 11:00:00,22.19,22.27,22.12,22.14,1633500.0,17.4124,17.4752,17.3575,17.3732,1633500.0
2011-11-10 11:10:00,22.14,22.23,22.14,22.22,484800.0,17.3732,17.4438,17.3732,17.4359,484800.0
2011-11-10 11:20:00,22.22,22.39,22.21,22.34,603700.0,17.4359,17.5693,17.4281,17.5301,603700.0
2011-11-10 11:30:00,22.34,22.44,22.3,22.39,804100.0,17.5301,17.6086,17.4987,17.5693,804100.0
2011-11-10 11:40:00,22.38,22.47,22.37,22.44,656200.0,17.5615,17.6321,17.5536,17.6086,656200.0
2011-11-10 11:50:00,22.44,22.44,22.36,22.41,140900.0,17.6086,17.6086,17.5458,17.585,140900.0
2011-11-10 12:00:00,22.42,22.48,22.38,22.47,279400.0,17.5929,17.64,17.5615,17.6321,279400.0
2011-11-10 12:10:00,22.47,22.5,22.41,22.45,178800.0,17.6321,17.6557,17.585,17.6164,178800.0
2011-11-10 12:20:00,22.46,22.46,22.39,22.4,155200.0,17.6243,17.6243,17.5693,17.5772,155200.0
2011-11-10 12:30:00,22.4,22.41,22.27,22.32,181100.0,17.5772,17.585,17.4752,17.5144,181100.0
2011-11-10 12:40:00,22.31,22.38,22.31,22.34,181600.0,17.5066,17.5615,17.5066,17.5301,181600.0
2011-11-10 12:50:00,22.34,22.51,22.33,22.5,570100.0,17.5301,17.6635,17.5223,17.6557,570100.0
2011-11-10 13:00:00,22.5,22.58,22.49,22.58,245700.0,17.6557,17.7184,17.6478,17.7184,245700.0
2011-11-10 13:10:00,22.58,22.79,22.58,22.77,972000.0,17.7184,17.8832,17.7184,17.8675,972000.0
2011-11-10 13:20:00,22.78,22.8,22.65,22.67,267400.0,17.8754,17.8911,17.7734,17.7891,267400.0
2011-11-10 13:30:00,22.67,22.68,22.58,22.59,270800.0,17.7891,17.7969,17.7184,17.7263,270800.0
2011-11-10 13:40:00,22.58,22.64,22.54,22.54,193200.0,17.7184,17.7655,17.687,17.687,193200.0
2011-11-10 13:50:00,22.53,22.66,22.53,22.64,281400.0,17.6792,17.7812,17.6792,17.7655,281400.0
2011-11-10 14:00:00,22.63,22.73,22.6,22.68,756100.0,17.7577,17.8361,17.7341,17.7969,756100.0
2011-11-10 14:10:00,22.67,22.68,22.58,22.64,245800.0,17.7891,17.7969,17.7184,17.7655,245800.0
2011-11-10 14:20:00,22.63,22.66,22.56,22.56,330900.0,17.7577,17.7812,17.7027,17.7027,330900.0
2011-11-10 14:30:00,22.56,22.57,22.5,22.5,280000.0,17.7027,17.7106,17.6557,17.6557,280000.0
2011-11-10 14:40:00,22.5,22.57,22.5,22.53,229100.0,17.6557,17.7106,17.6557,17.6792,229100.0
2011-11-10 14:50:00,22.54,22.57,22.46,22.46,223000.0,17.687,17.7106,17.6243,17.6243,223000.0
2011-11-10 15:00:00,22.47,22.52,22.46,22.46,176000.0,17.6321,17.6713,17.6243,17.6243,176000.0
2011-11-10 15:10:00,22.46,22.52,22.44,22.44,182200.0,17.6243,17.6713,17.6086,17.6086,182200.0
2011-11-10 15:20:00,22.45,22.59,22.43,22.54,365200.0,17.6164,17.7263,17.6007,17.687,365200.0
2011-11-10 15:30:00,22.55,22.58,22.43,22.47,430000.0,17.6949,17.7184,17.6007,17.6321,430000.0
2011-11-10 15:40:00,22.47,22.5,22.43,22.48,546400.0,17.6321,17.6557,17.6007,17.64,546400.0
2011-11-10 15:50:00,22.48,22.53,22.44,22.46,1350300.0,17.64,17.6792,17.6086,17.6243,1350300.0
2011-11-11 09:30:00,22.75,23.21,22.75,23.2,1365800.0,17.8518,18.2128,17.8518,18.2049,1365800.0
2011-11-11 09:40:00,23.2,23.46,23.17,23.2,1840500.0,18.2049,18.409,18.1814,18.2049,1840500.0
2011-11-11 09:50:00,23.2,23.23,23.09,23.1,830400.0,18.2049,18.2285,18.1186,18.1265,830400.0
2011-11-11 10:00:00,23.1,23.25,23.07,23.07,607700.0,18.1265,18.2442,18.1029,18.1029,607700.0
2011-11-11 10:10:00,23.08,23.15,23.06,23.15,452400.0,18.1108,18.1657,18.0951,18.1657,452400.0
2011-11-11 10:20:00,23.16,23.16,23.1,23.13,275300.0,18.1736,18.1736,18.1265,18.15,275300.0
2011-11-11 10:30:00,23.13,23.24,23.09,23.23,633700.0,18.15,18.2363,18.1186,18.2285,633700.0
2011-11-11 10:40:00,23.24,23.24,23.14,23.21,518200.0,18.2363,18.2363,18.1579,18.2128,518200.0
2011-11-11 10:50:00,23.21,23.27,23.19,23.23,537100.0,18.2128,18.2599,18.1971,18.2285,537100.0
2011-11-11 11:00:00,23.23,23.42,23.23,23.37,706800.0,18.2285,18.3776,18.2285,18.3383,706800.0
2011-11-11 11:10:00,23.37,23.59,23.34,23.57,1440300.0,18.3383,18.511,18.3148,18.4953,1440300.0
2011-11-11 11:20:00,23.58,23.72,23.56,23.68,1189500.0,18.5031,18.613,18.4874,18.5816,1189500.0
2011-11-11 11:30:00,23.68,23.75,23.56,23.59,1043400.0,18.5816,18.6365,18.4874,18.511,1043400.0
2011-11-11 11:40:00,23.59,23.69,23.52,23.53,1190400.0,18.511,18.5894,18.456,18.4639,1190400.0
2011-11-11 11:50:00,23.53,23.53,23.42,23.48,656900.0,18.4639,18.4639,18.3776,18.4247,656900.0
2011-11-11 12:00:00,23.48,23.55,23.46,23.54,412100.0,18.4247,18.4796,18.409,18.4717,412100.0
2011-11-11 12:10:00,23.54,23.56,23.39,23.4,534500.0,18.4717,18.4874,18.354,18.3619,534500.0
2011-11-11 12:20:00,23.41,23.49,23.36,23.48,412400.0,18.3697,18.4325,18.3305,18.4247,412400.0
2011-11-11 12:30:00,23.47,23.47,23.35,23.38,282100.0,18.4168,18.4168,18.3226,18.3462,282100.0
2011-11-11 12:40:00,23.39,23.42,23.36,23.37,339400.0,18.354,18.3776,18.3305,18.3383,339400.0
2011-11-11 12:50:00,23.37,23.4,23.34,23.39,353200.0,18.3383,18.3619,18.3148,18.354,353200.0
2011-11-11 13:00:00,23.4,23.41,23.37,23.4,376800.0,18.3619,18.3697,18.3383,18.3619,376800.0
2011-11-11 13:10:00,23.4,23.41,23.36,23.37,372100.0,18.3619,18.3697,18.3305,18.3383,372100.0
2011-11-11 13:20:00,23.36,23.37,23.32,23.34,207000.0,18.3305,18.3383,18.2991,18.3148,207000.0
2011-11-11 13:30:00,23.35,23.35,23.26,23.28,351500.0,18.3226,18.3226,18.252,18.2677,351500.0
2011-11-11 13:40:00,23.27,23.32,23.25,23.27,657800.0,18.2599,18.2991,18.2442,18.2599,657800.0
2011-11-11 13:50:00,23.26,23.27,23.2,23.24,454600.0,18.252,18.2599,18.2049,18.2363,454600.0
2011-11-11 14:00:00,23.25,23.3,23.21,23.3,368900.0,18.2442,18.2834,18.2128,18.2834,368900.0
2011-11-11 14:10:00,23.3,23.34,23.25,23.3,773300.0,18.2834,18.3148,18.2442,18.2834,773300.0
2011-11-11 14:20:00,23.3,23.32,23.23,23.28,316600.0,18.2834,18.2991,18.2285,18.2677,316600.0
2011-11-11 14:30:00,23.28,23.31,23.22,23.28,360900.0,18.2677,18.2913,18.2206,18.2677,360900.0
2011-11-11 14:40:00,23.28,23.32,23.23,23.24,356300.0,18.2677,18.2991,18.2285,18.2363,356300.0
2011-11-11 14:50:00,23.25,23.25,23.14,23.15,389300.0,18.2442,18.2442,18.1579,18.1657,389300.0
2011-11-11 15:00:00,23.15,23.16,23.1,23.12,520500.0,18.1657,18.1736,18.1265,18.1422,520500.0
2011-11-11 15:10:00,23.12,23.17,23.05,23.1,697700.0,18.1422,18.1814,18.0872,18.1265,697700.0
2011-11-11 15:20:00,23.09,23.13,23.07,23.12,591500.0,18.1186,18.15,18.1029,18.1422,591500.0
2011-11-11 15:30:00,23.13,23.14,23.09,23.1,511600.0,18.15,18.1579,18.1186,18.1265,511600.0
2011-11-11 15:40:00,23.1,23.13,23.09,23.11,917800.0,18.1265,18.15,18.1186,18.1343,917800.0
2011-11-11 15:50:00,23.12,23.14,23.06,23.1,2357900.0,18.1422,18.1579,18.0951,18.1265,2357900.0
2011-11-14 09:30:00,23.2,23.7,23.2,23.7,3411200.0,18.2049,18.5973,18.2049,18.5973,3411200.0
2011-11-14 09:40:00,23.69,23.9,23.59,23.76,2212400.0,18.5894,18.7542,18.511,18.6444,2212400.0
2011-11-14 09:50:00,23.77,23.97,23.7,23.96,1219900.0,18.6522,18.8092,18.5973,18.8013,1219900.0
2011-11-14 10:00:00,23.96,24.0,23.84,23.98,1567000.0,18.8013,18.8327,18.7071,18.817,1567000.0
2011-11-14 10:10:00,23.98,23.99,23.81,23.87,891900.0,18.817,18.8249,18.6836,18.7307,891900.0
2011-11-14 10:20:00,23.87,23.98,23.86,23.89,621500.0,18.7307,18.817,18.7228,18.7464,621500.0
2011-11-14 10:30:00,23.89,23.96,23.82,23.94,714900.0,18.7464,18.8013,18.6915,18.7856,714900.0
2011-11-14 10:40:00,23.94,23.94,23.81,23.93,626200.0,18.7856,18.7856,18.6836,18.7778,626200.0
2011-11-14 10:50:00,23.93,23.93,23.67,23.73,602800.0,18.7778,18.7778,18.5737,18.6208,602800.0
2011-11-14 11:00:00,23.73,23.81,23.69,23.74,531700.0,18.6208,18.6836,18.5894,18.6287,531700.0
2011-11-14 11:10:00,23.74,23.79,23.64,23.65,1000000.0,18.6287,18.6679,18.5502,18.5581,1000000.0
2011-11-14 11:20:00,23.66,23.72,23.6,23.71,900500.0,18.5659,18.613,18.5188,18.6051,900500.0
2011-11-14 11:30:00,23.71,23.74,23.56,23.67,1310500.0,18.6051,18.6287,18.4874,18.5737,1310500.0
2011-11-14 11:40:00,23.67,23.68,23.51,23.54,636000.0,18.5737,18.5816,18.4482,18.4717,636000.0
2011-11-14 11:50:00,23.54,23.58,23.47,23.51,635500.0,18.4717,18.5031,18.4168,18.4482,635500.0
2011-11-14 12:00:00,23.51,23.6,23.49,23.59,336800.0,18.4482,18.5188,18.4325,18.511,336800.0
2011-11-14 12:10:00,23.58,23.6,23.52,23.59,479300.0,18.5031,18.5188,18.456,18.511,479300.0
2011-11-14 12:20:00,23.58,23.61,23.5,23.54,233700.0,18.5031,18.5267,18.4404,18.4717,233700.0
2011-11-14 12:30:00,23.54,23.58,23.5,23.55,313000.0,18.4717,18.5031,18.4404,18.4796,313000.0
2011-11-14 12:40:00,23.56,23.65,23.55,23.61,475000.0,18.4874,18.5581,18.4796,18.5267,475000.0
2011-11-14 12:50:00,23.61,23.62,23.54,23.56,263600.0,18.5267,18.5345,18.4717,18.4874,263600.0
2011-11-14 13:00:00,23.56,23.57,23.52,23.55,243500.0,18.4874,18.4953,18.456,18.4796,243500.0
2011-11-14 13:10:00,23.55,23.55,23.42,23.42,385000.0,18.4796,18.4796,18.3776,18.3776,385000.0
2011-11-14 13:20:00,23.43,23.43,23.35,23.43,292200.0,18.3854,18.3854,18.3226,18.3854,292200.0
2011-11-14 13:30:00,23.43,23.5,23.42,23.49,389900.0,18.3854,18.4404,18.3776,18.4325,389900.0
2011-11-14 13:40:00,23.49,23.59,23.48,23.55,570500.0,18.4325,18.511,18.4247,18.4796,570500.0
2011-11-14 13:50:00,23.56,23.56,23.49,23.5,303900.0,18.4874,18.4874,18.4325,18.4404,303900.0
2011-11-14 14:00:00,23.5,23.53,23.46,23.52,267400.0,18.4404,18.4639,18.409,18.456,267400.0
2011-11-14 14:10:00,23.53,23.65,23.52,23.58,681400.0,18.4639,18.5581,18.456,18.5031,681400.0
2011-11-14 14:20:00,23.58,23.63,23.51,23.52,229800.0,18.5031,18.5424,18.4482,18.456,229800.0
2011-11-14 14:30:00,23.52,23.53,23.39,23.42,583900.0,18.456,18.4639,18.354,18.3776,583900.0
2011-11-14 14:40:00,23.42,23.51,23.42,23.45,328500.0,18.3776,18.4482,18.3776,18.4011,328500.0
2011-11-14 14:50:00,23.46,23.52,23.43,23.45,269600.0,18.409,18.456,18.3854,18.4011,269600.0
2011-11-14 15:00:00,23.45,23.52,23.43,23.43,528000.0,18.4011,18.456,18.3854,18.3854,528000.0
2011-11-14 15:10:00,23.43,23.49,23.37,23.38,422200.0,18.3854,18.4325,18.3383,18.3462,422200.0
2011-11-14 15:20:00,23.38,23.48,23.37,23.47,370400.0,18.3462,18.4247,18.3383,18.4168,370400.0
2011-11-14 15:30:00,23.46,23.53,23.46,23.52,608300.0,18.409,18.4639,18.409,18.456,608300.0
2011-11-14 15:40:00,23.52,23.61,23.51,23.56,849300.0,18.456,18.5267,18.4482,18.4874,849300.0
2011-11-14 15:50:00,23.56,23.6,23.47,23.51,1580600.0,18.4874,18.5188,18.4168,18.4482,1580600.0
2011-11-15 09:30:00,23.34,23.47,23.27,23.43,936500.0,18.3148,18.4168,18.2599,18.3854,936500.0
2011-11-15 09:40:00,23.43,23.56,23.39,23.52,817800.0,18.3854,18.4874,18.354,18.456,817800.0
2011-11-15 09:50:00,23.52,23.53,23.4,23.42,270800.0,18.456,18.4639,18.3619,18.3776,270800.0
2011-11-15 10:00:00,23.42,23.42,23.29,23.36,344200.0,18.3776,18.3776,18.2756,18.3305,344200.0
2011-11-15 10:10:00,23.35,23.36,23.23,23.23,309500.0,18.3226,18.3305,18.2285,18.2285,309500.0
2011-11-15 10:20:00,23.23,23.27,23.19,23.24,293200.0,18.2285,18.2599,18.1971,18.2363,293200.0
2011-11-15 10:30:00,23.25,23.29,23.21,23.28,299200.0,18.2442,18.2756,18.2128,18.2677,299200.0
2011-11-15 10:40:00,23.28,23.29,23.15,23.16,331100.0,18.2677,18.2756,18.1657,18.1736,331100.0
2011-11-15 10:50:00,23.16,23.17,23.09,23.1,419000.0,18.1736,18.1814,18.1186,18.1265,419000.0
2011-11-15 11:00:00,23.09,23.14,23.09,23.13,190700.0,18.1186,18.1579,18.1186,18.15,190700.0
2011-11-15 11:10:00,23.13,23.21,23.1,23.15,199000.0,18.15,18.2128,18.1265,18.1657,199000.0
2011-11-15 11:20:00,23.15,23.16,23.09,23.13,266900.0,18.1657,18.1736,18.1186,18.15,266900.0
2011-11-15 11:30:00,23.13,23.13,23.0,23.0,273800.0,18.15,18.15,18.048,18.048,273800.0
2011-11-15 11:40:00,23.0,23.02,22.95,22.96,489300.0,18.048,18.0637,18.0088,18.0166,489300.0
2011-11-15 11:50:00,22.96,22.97,22.89,22.92,643800.0,18.0166,18.0245,17.9617,17.9852,643800.0
2011-11-15 12:00:00,22.91,23.02,22.89,22.95,846400.0,17.9774,18.0637,17.9617,18.0088,846400.0
2011-11-15 12:10:00,22.95,22.99,22.93,22.95,435000.0,18.0088,18.0402,17.9931,18.0088,435000.0
2011-11-15 12:20:00,22.95,22.99,22.93,22.93,259100.0,18.0088,18.0402,17.9931,17.9931,259100.0
2011-11-15 12:30:00,22.94,23.1,22.94,23.09,560800.0,18.0009,18.1265,18.0009,18.1186,560800.0
2011-11-15 12:40:00,23.08,23.11,23.06,23.06,225900.0,18.1108,18.1343,18.0951,18.0951,225900.0
2011-11-15 12:50:00,23.06,23.1,23.04,23.09,290000.0,18.0951,18.1265,18.0794,18.1186,290000.0
2011-11-15 13:00:00,23.1,23.17,23.09,23.13,267500.0,18.1265,18.1814,18.1186,18.15,267500.0
2011-11-15 13:10:00,23.13,23.18,23.09,23.11,208600.0,18.15,18.1892,18.1186,18.1343,208600.0
2011-11-15 13:20:00,23.12,23.16,23.11,23.14,124900.0,18.1422,18.1736,18.1343,18.1579,124900.0
2011-11-15 13:30:00,23.14,23.2,23.14,23.19,357800.0,18.1579,18.2049,18.1579,18.1971,357800.0
2011-11-15 13:40:00,23.19,23.2,23.11,23.13,149800.0,18.1971,18.2049,18.1343,18.15,149800.0
2011-11-15 13:50:00,23.13,23.17,23.05,23.09,190500.0,18.15,18.1814,18.0872,18.1186,190500.0
2011-11-15 14:00:00,23.09,23.09,23.06,23.07,75400.0,18.1186,18.1186,18.0951,18.1029,75400.0
2011-11-15 14:10:00,23.06,23.08,23.03,23.05,287800.0,18.0951,18.1108,18.0715,18.0872,287800.0
2011-11-15 14:20:00,23.06,23.1,23.03,23.07,176700.0,18.0951,18.1265,18.0715,18.1029,176700.0
2011-11-15 14:30:00,23.07,23.12,23.07,23.11,135800.0,18.1029,18.1422,18.1029,18.1343,135800.0
2011-11-15 14:40:00,23.11,23.14,23.08,23.11,216100.0,18.1343,18.1579,18.1108,18.1343,216100.0
2011-11-15 14:50:00,23.11,23.16,23.1,23.15,240100.0,18.1343,18.1736,18.1265,18.1657,240100.0
2011-11-15 15:00:00,23.15,23.31,23.14,23.29,630800.0,18.1657,18.2913,18.1579,18.2756,630800.0
2011-11-15 15:10:00,23.28,23.36,23.28,23.28,376100.0,18.2677,18.3305,18.2677,18.2677,376100.0
2011-11-15 15:20:00,23.29,23.33,23.26,23.27,201000.0,18.2756,18.307,18.252,18.2599,201000.0
2011-11-15 15:30:00,23.28,23.3,23.22,23.3,515100.0,18.2677,18.2834,18.2206,18.2834,515100.0
2011-11-15 15:40:00,23.3,23.36,23.28,23.35,496400.0,18.2834,18.3305,18.2677,18.3226,496400.0
2011-11-15 15:50:00,23.35,23.36,23.19,23.21,879600.0,18.3226,18.3305,18.1971,18.2128,879600.0
2011-11-16 09:30:00,22.89,23.26,22.8,23.25,583200.0,17.9617,18.252,17.8911,18.2442,583200.0
2011-11-16 09:40:00,23.25,23.4,23.16,23.33,654100.0,18.2442,18.3619,18.1736,18.307,654100.0
2011-11-16 09:50:00,23.33,23.46,23.32,23.36,577500.0,18.307,18.409,18.2991,18.3305,577500.0
2011-11-16 10:00:00,23.35,23.43,23.29,23.36,929600.0,18.3226,18.3854,18.2756,18.3305,929600.0
2011-11-16 10:10:00,23.35,23.46,23.32,23.42,348800.0,18.3226,18.409,18.2991,18.3776,348800.0
2011-11-16 10:20:00,23.41,23.58,23.41,23.49,709600.0,18.3697,18.5031,18.3697,18.4325,709600.0
2011-11-16 10:30:00,23.49,23.64,23.44,23.63,663100.0,18.4325,18.5502,18.3933,18.5424,663100.0
2011-11-16 10:40:00,23.63,23.79,23.6,23.77,840300.0,18.5424,18.6679,18.5188,18.6522,840300.0
2011-11-16 10:50:00,23.78,23.85,23.77,23.79,442600.0,18.6601,18.715,18.6522,18.6679,442600.0
2011-11-16 11:00:00,23.8,23.88,23.77,23.77,480200.0,18.6758,18.7385,18.6522,18.6522,480200.0
2011-11-16 11:10:00,23.78,23.87,23.74,23.87,451900.0,18.6601,18.7307,18.6287,18.7307,451900.0
2011-11-16 11:20:00,23.86,23.95,23.85,23.9,797500.0,18.7228,18.7935,18.715,18.7542,797500.0
2011-11-16 11:30:00,23.89,23.9,23.83,23.85,472600.0,18.7464,18.7542,18.6993,18.715,472600.0
2011-11-16 11:40:00,23.85,23.89,23.8,23.82,615800.0,18.715,18.7464,18.6758,18.6915,615800.0
2011-11-16 11:50:00,23.82,23.84,23.79,23.8,323300.0,18.6915,18.7071,18.6679,18.6758,323300.0
2011-11-16 12:00:00,23.79,23.83,23.76,23.78,344500.0,18.6679,18.6993,18.6444,18.6601,344500.0
2011-11-16 12:10:00,23.78,23.86,23.73,23.86,636100.0,18.6601,18.7228,18.6208,18.7228,636100.0
2011-11-16 12:20:00,23.86,23.88,23.84,23.88,229900.0,18.7228,18.7385,18.7071,18.7385,229900.0
2011-11-16 12:30:00,23.88,24.05,23.87,23.99,957100.0,18.7385,18.8719,18.7307,18.8249,957100.0
2011-11-16 12:40:00,23.99,23.99,23.87,23.88,315400.0,18.8249,18.8249,18.7307,18.7385,315400.0
2011-11-16 12:50:00,23.88,23.92,23.84,23.88,235800.0,18.7385,18.7699,18.7071,18.7385,235800.0
2011-11-16 13:00:00,23.88,23.9,23.84,23.86,176200.0,18.7385,18.7542,18.7071,18.7228,176200.0
2011-11-16 13:10:00,23.86,23.86,23.82,23.86,220900.0,18.7228,18.7228,18.6915,18.7228,220900.0
2011-11-16 13:20:00,23.87,24.03,23.85,24.02,526100.0,18.7307,18.8562,18.715,18.8484,526100.0
2011-11-16 13:30:00,24.01,24.02,23.99,24.0,301600.0,18.8405,18.8484,18.8249,18.8327,301600.0
2011-11-16 13:40:00,24.01,24.03,24.0,24.01,322100.0,18.8405,18.8562,18.8327,18.8405,322100.0
2011-11-16 13:50:00,24.01,24.01,23.89,23.9,454800.0,18.8405,18.8405,18.7464,18.7542,454800.0
2011-11-16 14:00:00,23.89,23.93,23.89,23.89,246400.0,18.7464,18.7778,18.7464,18.7464,246400.0
2011-11-16 14:10:00,23.89,23.9,23.85,23.9,371100.0,18.7464,18.7542,18.715,18.7542,371100.0
2011-11-16 14:20:00,23.9,23.92,23.82,23.82,836600.0,18.7542,18.7699,18.6915,18.6915,836600.0
2011-11-16 14:30:00,23.83,23.85,23.8,23.81,427200.0,18.6993,18.715,18.6758,18.6836,427200.0
2011-11-16 14:40:00,23.81,23.82,23.73,23.76,862500.0,18.6836,18.6915,18.6208,18.6444,862500.0
2011-11-16 14:50:00,23.76,23.79,23.69,23.76,380500.0,18.6444,18.6679,18.5894,18.6444,380500.0
2011-11-16 15:00:00,23.76,23.81,23.76,23.79,674000.0,18.6444,18.6836,18.6444,18.6679,674000.0
2011-11-16 15:10:00,23.78,23.82,23.61,23.65,946200.0,18.6601,18.6915,18.5267,18.5581,946200.0
2011-11-16 15:20:00,23.65,23.71,23.64,23.65,478900.0,18.5581,18.6051,18.5502,18.5581,478900.0
2011-11-16 15:30:00,23.65,23.66,23.54,23.6,738800.0,18.5581,18.5659,18.4717,18.5188,738800.0
2011-11-16 15:40:00,23.6,23.66,23.54,23.59,937900.0,18.5188,18.5659,18.4717,18.511,937900.0
2011-11-16 15:50:00,23.58,23.59,23.47,23.51,1565600.0,18.5031,18.511,18.4168,18.4482,1565600.0
2011-11-17 09:30:00,23.46,23.62,23.43,23.51,757400.0,18.409,18.5345,18.3854,18.4482,757400.0
2011-11-17 09:40:00,23.52,23.59,23.48,23.53,763100.0,18.456,18.511,18.4247,18.4639,763100.0
2011-11-17 09:50:00,23.53,23.79,23.52,23.73,702700.0,18.4639,18.6679,18.456,18.6208,702700.0
2011-11-17 10:00:00,23.73,23.84,23.65,23.83,651400.0,18.6208,18.7071,18.5581,18.6993,651400.0
2011-11-17 10:10:00,23.82,23.83,23.78,23.83,646000.0,18.6915,18.6993,18.6601,18.6993,646000.0
2011-11-17 10:20:00,23.83,23.83,23.72,23.83,459600.0,18.6993,18.6993,18.613,18.6993,459600.0
2011-11-17 10:30:00,23.84,23.92,23.76,23.88,720800.0,18.7071,18.7699,18.6444,18.7385,720800.0
2011-11-17 10:40:00,23.88,23.89,23.77,23.78,426100.0,18.7385,18.7464,18.6522,18.6601,426100.0
2011-11-17 10:50:00,23.78,23.83,23.73,23.73,345300.0,18.6601,18.6993,18.6208,18.6208,345300.0
2011-11-17 11:00:00,23.73,23.79,23.66,23.73,397200.0,18.6208,18.6679,18.5659,18.6208,397200.0
2011-11-17 11:10:00,23.73,23.76,23.68,23.72,413100.0,18.6208,18.6444,18.5816,18.613,413100.0
2011-11-17 11:20:00,23.73,23.74,23.64,23.64,363700.0,18.6208,18.6287,18.5502,18.5502,363700.0
2011-11-17 11:30:00,23.65,23.7,23.64,23.69,338000.0,18.5581,18.5973,18.5502,18.5894,338000.0
2011-11-17 11:40:00,23.68,23.73,23.66,23.69,282200.0,18.5816,18.6208,18.5659,18.5894,282200.0
2011-11-17 11:50:00,23.69,23.74,23.66,23.7,251600.0,18.5894,18.6287,18.5659,18.5973,251600.0
2011-11-17 12:00:00,23.7,23.71,23.56,23.59,313700.0,18.5973,18.6051,18.4874,18.511,313700.0
2011-11-17 12:10:00,23.58,23.59,23.49,23.52,200600.0,18.5031,18.511,18.4325,18.456,200600.0
2011-11-17 12:20:00,23.52,23.53,23.4,23.42,414500.0,18.456,18.4639,18.3619,18.3776,414500.0
2011-11-17 12:30:00,23.42,23.42,23.23,23.3,668300.0,18.3776,18.3776,18.2285,18.2834,668300.0
2011-11-17 12:40:00,23.3,23.41,23.23,23.38,576000.0,18.2834,18.3697,18.2285,18.3462,576000.0
2011-11-17 12:50:00,23.38,23.51,23.37,23.49,471400.0,18.3462,18.4482,18.3383,18.4325,471400.0
2011-11-17 13:00:00,23.48,23.51,23.39,23.43,352300.0,18.4247,18.4482,18.354,18.3854,352300.0
2011-11-17 13:10:00,23.42,23.5,23.39,23.48,293500.0,18.3776,18.4404,18.354,18.4247,293500.0
2011-11-17 13:20:00,23.48,23.51,23.43,23.48,299000.0,18.4247,18.4482,18.3854,18.4247,299000.0
2011-11-17 13:30:00,23.48,23.54,23.46,23.52,330500.0,18.4247,18.4717,18.409,18.456,330500.0
2011-11-17 13:40:00,23.52,23.55,23.45,23.45,227000.0,18.456,18.4796,18.4011,18.4011,227000.0
2011-11-17 13:50:00,23.46,23.54,23.35,23.52,421600.0,18.409,18.4717,18.3226,18.456,421600.0
2011-11-17 14:00:00,23.52,23.55,23.48,23.5,225700.0,18.456,18.4796,18.4247,18.4404,225700.0
2011-11-17 14:10:00,23.5,23.5,23.44,23.44,322900.0,18.4404,18.4404,18.3933,18.3933,322900.0
2011-11-17 14:20:00,23.45,23.48,23.34,23.39,505100.0,18.4011,18.4247,18.3148,18.354,505100.0
2011-11-17 14:30:00,23.39,23.44,23.3,23.32,336700.0,18.354,18.3933,18.2834,18.2991,336700.0
2011-11-17 14:40:00,23.31,23.45,23.31,23.41,312700.0,18.2913,18.4011,18.2913,18.3697,312700.0
2011-11-17 14:50:00,23.42,23.42,23.38,23.4,275700.0,18.3776,18.3776,18.3462,18.3619,275700.0
2011-11-17 15:00:00,23.4,23.46,23.34,23.34,436400.0,18.3619,18.409,18.3148,18.3148,436400.0
2011-11-17 15:10:00,23.35,23.36,23.29,23.3,385900.0,18.3226,18.3305,18.2756,18.2834,385900.0
2011-11-17 15:20:00,23.31,23.41,23.29,23.35,442500.0,18.2913,18.3697,18.2756,18.3226,442500.0
2011-11-17 15:30:00,23.35,23.38,23.27,23.28,501900.0,18.3226,18.3462,18.2599,18.2677,501900.0
2011-11-17 15:40:00,23.28,23.32,23.23,23.31,918400.0,18.2677,18.2991,18.2285,18.2913,918400.0
2011-11-17 15:50:00,23.3,23.4,23.23,23.4,1045300.0,18.2834,18.3619,18.2285,18.3619,1045300.0
2011-11-18 09:30:00,23.42,23.46,23.18,23.2,1192300.0,18.3776,18.409,18.1892,18.2049,1192300.0
2011-11-18 09:40:00,23.2,23.25,22.98,23.0,905100.0,18.2049,18.2442,18.0323,18.048,905100.0
2011-11-18 09:50:00,23.0,23.1,22.95,23.07,869100.0,18.048,18.1265,18.0088,18.1029,869100.0
2011-11-18 10:00:00,23.07,23.1,22.96,22.98,366400.0,18.1029,18.1265,18.0166,18.0323,366400.0
2011-11-18 10:10:00,22.98,23.03,22.93,22.96,647900.0,18.0323,18.0715,17.9931,18.0166,647900.0
2011-11-18 10:20:00,22.96,23.05,22.94,23.03,496300.0,18.0166,18.0872,18.0009,18.0715,496300.0
2011-11-18 10:30:00,23.02,23.16,23.0,23.15,508300.0,18.0637,18.1736,18.048,18.1657,508300.0
2011-11-18 10:40:00,23.15,23.21,23.09,23.21,276800.0,18.1657,18.2128,18.1186,18.2128,276800.0
2011-11-18 10:50:00,23.21,23.27,23.2,23.21,267400.0,18.2128,18.2599,18.2049,18.2128,267400.0
2011-11-18 11:00:00,23.22,23.25,23.18,23.18,250000.0,18.2206,18.2442,18.1892,18.1892,250000.0
2011-11-18 11:10:00,23.19,23.23,23.17,23.19,154200.0,18.1971,18.2285,18.1814,18.1971,154200.0
2011-11-18 11:20:00,23.2,23.26,23.2,23.22,200600.0,18.2049,18.252,18.2049,18.2206,200600.0
2011-11-18 11:30:00,23.23,23.24,23.14,23.18,156300.0,18.2285,18.2363,18.1579,18.1892,156300.0
2011-11-18 11:40:00,23.18,23.21,23.14,23.17,174300.0,18.1892,18.2128,18.1579,18.1814,174300.0
2011-11-18 11:50:00,23.16,23.19,23.15,23.17,187600.0,18.1736,18.1971,18.1657,18.1814,187600.0
2011-11-18 12:00:00,23.16,23.17,23.08,23.14,266500.0,18.1736,18.1814,18.1108,18.1579,266500.0
2011-11-18 12:10:00,23.15,23.22,23.14,23.18,279500.0,18.1657,18.2206,18.1579,18.1892,279500.0
2011-11-18 12:20:00,23.18,23.23,23.16,23.19,269200.0,18.1892,18.2285,18.1736,18.1971,269200.0
2011-11-18 12:30:00,23.19,23.24,23.18,23.23,246800.0,18.1971,18.2363,18.1892,18.2285,246800.0
2011-11-18 12:40:00,23.23,23.26,23.21,23.25,243300.0,18.2285,18.252,18.2128,18.2442,243300.0
2011-11-18 12:50:00,23.26,23.26,23.19,23.19,155800.0,18.252,18.252,18.1971,18.1971,155800.0
2011-11-18 13:00:00,23.19,23.21,23.17,23.2,175200.0,18.1971,18.2128,18.1814,18.2049,175200.0
2011-11-18 13:10:00,23.2,23.25,23.18,23.23,135200.0,18.2049,18.2442,18.1892,18.2285,135200.0
2011-11-18 13:20:00,23.24,23.26,23.21,23.21,171200.0,18.2363,18.252,18.2128,18.2128,171200.0
2011-11-18 13:30:00,23.22,23.28,23.21,23.26,207500.0,18.2206,18.2677,18.2128,18.252,207500.0
2011-11-18 13:40:00,23.26,23.29,23.23,23.26,157700.0,18.252,18.2756,18.2285,18.252,157700.0
2011-11-18 13:50:00,23.25,23.26,23.2,23.21,145100.0,18.2442,18.252,18.2049,18.2128,145100.0
2011-11-18 14:00:00,23.21,23.21,23.16,23.19,148100.0,18.2128,18.2128,18.1736,18.1971,148100.0
2011-11-18 14:10:00,23.19,23.27,23.18,23.23,339300.0,18.1971,18.2599,18.1892,18.2285,339300.0
2011-11-18 14:20:00,23.22,23.29,23.22,23.27,372900.0,18.2206,18.2756,18.2206,18.2599,372900.0
2011-11-18 14:30:00,23.28,23.36,23.27,23.33,353400.0,18.2677,18.3305,18.2599,18.307,353400.0
2011-11-18 14:40:00,23.34,23.4,23.32,23.36,323000.0,18.3148,18.3619,18.2991,18.3305,323000.0
2011-11-18 14:50:00,23.36,23.38,23.3,23.35,347000.0,18.3305,18.3462,18.2834,18.3226,347000.0
2011-11-18 15:00:00,23.35,23.36,23.3,23.35,254800.0,18.3226,18.3305,18.2834,18.3226,254800.0
2011-11-18 15:10:00,23.36,23.45,23.35,23.36,388100.0,18.3305,18.4011,18.3226,18.3305,388100.0
2011-11-18 15:20:00,23.37,23.37,23.33,23.34,205700.0,18.3383,18.3383,18.307,18.3148,205700.0
2011-11-18 15:30:00,23.34,23.39,23.32,23.35,441200.0,18.3148,18.354,18.2991,18.3226,441200.0
2011-11-18 15:40:00,23.35,23.4,23.31,23.39,649700.0,18.3226,18.3619,18.2913,18.354,649700.0
2011-11-18 15:50:00,23.39,23.39,23.3,23.32,1339000.0,18.354,18.354,18.2834,18.2991,1339000.0
2011-11-21 09:30:00,22.94,23.22,22.94,23.05,454300.0,18.0009,18.2206,18.0009,18.0872,454300.0
2011-11-21 09:40:00,23.06,23.07,22.97,23.0,390000.0,18.0951,18.1029,18.0245,18.048,390000.0
2011-11-21 09:50:00,23.0,23.16,22.98,23.12,552600.0,18.048,18.1736,18.0323,18.1422,552600.0
2011-11-21 10:00:00,23.13,23.15,23.04,23.06,395000.0,18.15,18.1657,18.0794,18.0951,395000.0
2011-11-21 10:10:00,23.07,23.12,23.03,23.06,354400.0,18.1029,18.1422,18.0715,18.0951,354400.0
2011-11-21 10:20:00,23.06,23.13,23.03,23.09,386800.0,18.0951,18.15,18.0715,18.1186,386800.0
2011-11-21 10:30:00,23.1,23.12,23.01,23.11,401100.0,18.1265,18.1422,18.0558,18.1343,401100.0
2011-11-21 10:40:00,23.12,23.17,23.01,23.03,365400.0,18.1422,18.1814,18.0558,18.0715,365400.0
2011-11-21 10:50:00,23.04,23.07,23.0,23.0,248400.0,18.0794,18.1029,18.048,18.048,248400.0
2011-11-21 11:00:00,23.0,23.02,22.93,22.98,387700.0,18.048,18.0637,17.9931,18.0323,387700.0
2011-11-21 11:10:00,22.97,23.07,22.97,23.05,307800.0,18.0245,18.1029,18.0245,18.0872,307800.0
2011-11-21 11:20:00,23.06,23.1,23.01,23.07,326200.0,18.0951,18.1265,18.0558,18.1029,326200.0
2011-11-21 11:30:00,23.06,23.08,22.94,22.95,309100.0,18.0951,18.1108,18.0009,18.0088,309100.0
2011-11-21 11:40:00,22.95,22.98,22.87,22.95,314400.0,18.0088,18.0323,17.946,18.0088,314400.0
2011-11-21 11:50:00,22.95,22.99,22.93,22.96,271600.0,18.0088,18.0402,17.9931,18.0166,271600.0
2011-11-21 12:00:00,22.96,22.97,22.91,22.91,167400.0,18.0166,18.0245,17.9774,17.9774,167400.0
2011-11-21 12:10:00,22.91,22.96,22.89,22.89,154000.0,17.9774,18.0166,17.9617,17.9617,154000.0
2011-11-21 12:20:00,22.89,22.92,22.85,22.85,173100.0,17.9617,17.9852,17.9303,17.9303,173100.0
2011-11-21 12:30:00,22.85,22.92,22.82,22.91,215100.0,17.9303,17.9852,17.9068,17.9774,215100.0
2011-11-21 12:40:00,22.91,22.98,22.91,22.97,99900.0,17.9774,18.0323,17.9774,18.0245,99900.0
2011-11-21 12:50:00,22.97,22.98,22.94,22.94,125500.0,18.0245,18.0323,18.0009,18.0009,125500.0
2011-11-21 13:00:00,22.94,23.04,22.94,23.02,178300.0,18.0009,18.0794,18.0009,18.0637,178300.0
2011-11-21 13:10:00,23.03,23.03,22.97,23.0,173700.0,18.0715,18.0715,18.0245,18.048,173700.0
2011-11-21 13:20:00,22.99,23.01,22.97,22.98,140600.0,18.0402,18.0558,18.0245,18.0323,140600.0
2011-11-21 13:30:00,22.98,23.0,22.96,22.98,84300.0,18.0323,18.048,18.0166,18.0323,84300.0
2011-11-21 13:40:00,22.98,23.0,22.97,22.97,136000.0,18.0323,18.048,18.0245,18.0245,136000.0
2011-11-21 13:50:00,22.98,22.99,22.95,22.95,151100.0,18.0323,18.0402,18.0088,18.0088,151100.0
2011-11-21 14:00:00,22.95,22.95,22.9,22.95,190600.0,18.0088,18.0088,17.9695,18.0088,190600.0
2011-11-21 14:10:00,22.95,23.07,22.95,23.02,434000.0,18.0088,18.1029,18.0088,18.0637,434000.0
2011-11-21 14:20:00,23.02,23.04,23.0,23.02,166300.0,18.0637,18.0794,18.048,18.0637,166300.0
2011-11-21 14:30:00,23.01,23.04,22.97,23.01,200100.0,18.0558,18.0794,18.0245,18.0558,200100.0
2011-11-21 14:40:00,23.01,23.08,23.01,23.03,270900.0,18.0558,18.1108,18.0558,18.0715,270900.0
2011-11-21 14:50:00,23.04,23.05,22.98,22.98,483200.0,18.0794,18.0872,18.0323,18.0323,483200.0
2011-11-21 15:00:00,22.98,23.01,22.93,22.98,353400.0,18.0323,18.0558,17.9931,18.0323,353400.0
2011-11-21 15:10:00,22.98,23.09,22.97,23.08,358600.0,18.0323,18.1186,18.0245,18.1108,358600.0
2011-11-21 15:20:00,23.08,23.18,23.06,23.13,501900.0,18.1108,18.1892,18.0951,18.15,501900.0
2011-11-21 15:30:00,23.13,23.22,23.12,23.2,541800.0,18.15,18.2206,18.1422,18.2049,541800.0
2011-11-21 15:40:00,23.21,23.22,23.15,23.2,368300.0,18.2128,18.2206,18.1657,18.2049,368300.0
2011-11-21 15:50:00,23.2,23.2,23.08,23.09,642300.0,18.2049,18.2049,18.1108,18.1186,642300.0
2011-11-22 09:30:00,23.1,23.14,22.82,22.91,452500.0,18.1265,18.1579,17.9068,17.9774,452500.0
2011-11-22 09:40:00,22.92,22.98,22.89,22.95,297500.0,17.9852,18.0323,17.9617,18.0088,297500.0
2011-11-22 09:50:00,22.95,22.97,22.91,22.94,213700.0,18.0088,18.0245,17.9774,18.0009,213700.0
2011-11-22 10:00:00,22.95,23.01,22.92,22.95,342500.0,18.0088,18.0558,17.9852,18.0088,342500.0
2011-11-22 10:10:00,22.96,23.02,22.94,23.01,270600.0,18.0166,18.0637,18.0009,18.0558,270600.0
2011-11-22 10:20:00,23.01,23.08,22.98,23.05,323300.0,18.0558,18.1108,18.0323,18.0872,323300.0
2011-11-22 10:30:00,23.06,23.06,22.95,22.99,266600.0,18.0951,18.0951,18.0088,18.0402,266600.0
2011-11-22 10:40:00,22.99,23.01,22.89,22.93,328100.0,18.0402,18.0558,17.9617,17.9931,328100.0
2011-11-22 10:50:00,22.93,22.95,22.86,22.9,319200.0,17.9931,18.0088,17.9381,17.9695,319200.0
2011-11-22 11:00:00,22.91,22.93,22.88,22.92,199600.0,17.9774,17.9931,17.9538,17.9852,199600.0
2011-11-22 11:10:00,22.93,22.95,22.86,22.94,282000.0,17.9931,18.0088,17.9381,18.0009,282000.0
2011-11-22 11:20:00,22.94,22.94,22.84,22.87,150400.0,18.0009,18.0009,17.9225,17.946,150400.0
2011-11-22 11:30:00,22.87,22.88,22.81,22.85,206200.0,17.946,17.9538,17.8989,17.9303,206200.0
2011-11-22 11:40:00,22.85,22.9,22.82,22.87,217200.0,17.9303,17.9695,17.9068,17.946,217200.0
2011-11-22 11:50:00,22.87,22.89,22.85,22.85,169000.0,17.946,17.9617,17.9303,17.9303,169000.0
2011-11-22 12:00:00,22.86,23.14,22.86,23.1,502700.0,17.9381,18.1579,17.9381,18.1265,502700.0
2011-11-22 12:10:00,23.11,23.11,22.98,23.01,252700.0,18.1343,18.1343,18.0323,18.0558,252700.0
2011-11-22 12:20:00,23.02,23.03,22.95,22.97,166900.0,18.0637,18.0715,18.0088,18.0245,166900.0
2011-11-22 12:30:00,22.98,23.04,22.96,22.97,116400.0,18.0323,18.0794,18.0166,18.0245,116400.0
2011-11-22 12:40:00,22.98,23.02,22.94,22.95,81800.0,18.0323,18.0637,18.0009,18.0088,81800.0
2011-11-22 12:50:00,22.95,23.03,22.95,23.02,130000.0,18.0088,18.0715,18.0088,18.0637,130000.0
2011-11-22 13:00:00,23.02,23.08,23.02,23.04,248200.0,18.0637,18.1108,18.0637,18.0794,248200.0
2011-11-22 13:10:00,23.03,23.13,23.02,23.13,193500.0,18.0715,18.15,18.0637,18.15,193500.0
2011-11-22 13:20:00,23.14,23.17,23.11,23.14,350200.0,18.1579,18.1814,18.1343,18.1579,350200.0
2011-11-22 13:30:00,23.14,23.15,23.11,23.14,147200.0,18.1579,18.1657,18.1343,18.1579,147200.0
2011-11-22 13:40:00,23.14,23.14,23.09,23.09,175100.0,18.1579,18.1579,18.1186,18.1186,175100.0
2011-11-22 13:50:00,23.09,23.09,22.99,23.01,271900.0,18.1186,18.1186,18.0402,18.0558,271900.0
2011-11-22 14:00:00,23.02,23.05,23.0,23.0,143000.0,18.0637,18.0872,18.048,18.048,143000.0
2011-11-22 14:10:00,23.0,23.05,23.0,23.02,126700.0,18.048,18.0872,18.048,18.0637,126700.0
2011-11-22 14:20:00,23.02,23.02,22.96,23.01,162500.0,18.0637,18.0637,18.0166,18.0558,162500.0
2011-11-22 14:30:00,23.0,23.01,22.95,22.97,170300.0,18.048,18.0558,18.0088,18.0245,170300.0
2011-11-22 14:40:00,22.97,23.01,22.96,22.97,152700.0,18.0245,18.0558,18.0166,18.0245,152700.0
2011-11-22 14:50:00,22.97,22.98,22.9,22.93,179500.0,18.0245,18.0323,17.9695,17.9931,179500.0
2011-11-22 15:00:00,22.93,22.95,22.85,22.87,483500.0,17.9931,18.0088,17.9303,17.946,483500.0
2011-11-22 15:10:00,22.87,22.89,22.84,22.85,342800.0,17.946,17.9617,17.9225,17.9303,342800.0
2011-11-22 15:20:00,22.86,22.87,22.82,22.83,421000.0,17.9381,17.946,17.9068,17.9146,421000.0
2011-11-22 15:30:00,22.83,22.84,22.78,22.78,825900.0,17.9146,17.9225,17.8754,17.8754,825900.0
2011-11-22 15:40:00,22.78,22.84,22.78,22.84,491800.0,17.8754,17.9225,17.8754,17.9225,491800.0
2011-11-22 15:50:00,22.84,22.87,22.8,22.83,888100.0,17.9225,17.946,17.8911,17.9146,888100.0
2011-11-23 09:30:00,22.71,22.71,22.52,22.57,321300.0,17.8204,17.8204,17.6713,17.7106,321300.0
2011-11-23 09:40:00,22.58,22.6,22.51,22.59,213900.0,17.7184,17.7341,17.6635,17.7263,213900.0
2011-11-23 09:50:00,22.59,22.61,22.45,22.45,393600.0,17.7263,17.742,17.6164,17.6164,393600.0
2011-11-23 10:00:00,22.46,22.51,22.44,22.47,263000.0,17.6243,17.6635,17.6086,17.6321,263000.0
2011-11-23 10:10:00,22.48,22.49,22.4,22.44,387100.0,17.64,17.6478,17.5772,17.6086,387100.0
2011-11-23 10:20:00,22.45,22.49,22.43,22.43,252100.0,17.6164,17.6478,17.6007,17.6007,252100.0
2011-11-23 10:30:00,22.44,22.48,22.42,22.47,280400.0,17.6086,17.64,17.5929,17.6321,280400.0
2011-11-23 10:40:00,22.48,22.48,22.4,22.46,547400.0,17.64,17.64,17.5772,17.6243,547400.0
2011-11-23 10:50:00,22.46,22.55,22.45,22.51,264300.0,17.6243,17.6949,17.6164,17.6635,264300.0
2011-11-23 11:00:00,22.51,22.53,22.4,22.42,341200.0,17.6635,17.6792,17.5772,17.5929,341200.0
2011-11-23 11:10:00,22.41,22.47,22.39,22.47,181600.0,17.585,17.6321,17.5693,17.6321,181600.0
2011-11-23 11:20:00,22.47,22.52,22.44,22.45,217500.0,17.6321,17.6713,17.6086,17.6164,217500.0
2011-11-23 11:30:00,22.45,22.54,22.42,22.53,358000.0,17.6164,17.687,17.5929,17.6792,358000.0
2011-11-23 11:40:00,22.53,22.56,22.49,22.54,165600.0,17.6792,17.7027,17.6478,17.687,165600.0
2011-11-23 11:50:00,22.54,22.56,22.5,22.55,250700.0,17.687,17.7027,17.6557,17.6949,250700.0
2011-11-23 12:00:00,22.54,22.56,22.51,22.52,265600.0,17.687,17.7027,17.6635,17.6713,265600.0
2011-11-23 12:10:00,22.51,22.52,22.48,22.49,152700.0,17.6635,17.6713,17.64,17.6478,152700.0
2011-11-23 12:20:00,22.49,22.49,22.44,22.44,287900.0,17.6478,17.6478,17.6086,17.6086,287900.0
2011-11-23 12:30:00,22.44,22.44,22.4,22.42,153300.0,17.6086,17.6086,17.5772,17.5929,153300.0
2011-11-23 12:40:00,22.42,22.47,22.41,22.46,98800.0,17.5929,17.6321,17.585,17.6243,98800.0
2011-11-23 12:50:00,22.47,22.54,22.46,22.53,190700.0,17.6321,17.687,17.6243,17.6792,190700.0
2011-11-23 13:00:00,22.52,22.53,22.49,22.51,98500.0,17.6713,17.6792,17.6478,17.6635,98500.0
2011-11-23 13:10:00,22.51,22.51,22.48,22.48,119700.0,17.6635,17.6635,17.64,17.64,119700.0
2011-11-23 13:20:00,22.49,22.53,22.47,22.52,350600.0,17.6478,17.6792,17.6321,17.6713,350600.0
2011-11-23 13:30:00,22.53,22.57,22.51,22.51,193200.0,17.6792,17.7106,17.6635,17.6635,193200.0
2011-11-23 13:40:00,22.51,22.54,22.48,22.51,291100.0,17.6635,17.687,17.64,17.6635,291100.0
2011-11-23 13:50:00,22.52,22.57,22.49,22.52,157900.0,17.6713,17.7106,17.6478,17.6713,157900.0
2011-11-23 14:00:00,22.52,22.54,22.5,22.53,165700.0,17.6713,17.687,17.6557,17.6792,165700.0
2011-11-23 14:10:00,22.54,22.54,22.48,22.54,331600.0,17.687,17.687,17.64,17.687,331600.0
2011-11-23 14:20:00,22.53,22.55,22.46,22.51,264900.0,17.6792,17.6949,17.6243,17.6635,264900.0
2011-11-23 14:30:00,22.51,22.54,22.49,22.51,358800.0,17.6635,17.687,17.6478,17.6635,358800.0
2011-11-23 14:40:00,22.51,22.55,22.5,22.54,155000.0,17.6635,17.6949,17.6557,17.687,155000.0
2011-11-23 14:50:00,22.54,22.56,22.51,22.55,299900.0,17.687,17.7027,17.6635,17.6949,299900.0
2011-11-23 15:00:00,22.54,22.59,22.5,22.55,387100.0,17.687,17.7263,17.6557,17.6949,387100.0
2011-11-23 15:10:00,22.57,22.65,22.56,22.59,297700.0,17.7106,17.7734,17.7027,17.7263,297700.0
2011-11-23 15:20:00,22.58,22.63,22.55,22.58,282300.0,17.7184,17.7577,17.6949,17.7184,282300.0
2011-11-23 15:30:00,22.58,22.64,22.57,22.62,307700.0,17.7184,17.7655,17.7106,17.7498,307700.0
2011-11-23 15:40:00,22.62,22.71,22.61,22.63,569400.0,17.7498,17.8204,17.742,17.7577,569400.0
2011-11-23 15:50:00,22.63,22.65,22.49,22.49,805700.0,17.7577,17.7734,17.6478,17.6478,805700.0
2011-11-25 09:30:00,22.55,22.69,22.39,22.66,429800.0,17.6949,17.8047,17.5693,17.7812,429800.0
2011-11-25 09:40:00,22.66,22.7,22.63,22.64,196400.0,17.7812,17.8126,17.7577,17.7655,196400.0
2011-11-25 09:50:00,22.64,22.77,22.64,22.7,142700.0,17.7655,17.8675,17.7655,17.8126,142700.0
2011-11-25 10:00:00,22.7,22.84,22.7,22.8,280200.0,17.8126,17.9225,17.8126,17.8911,280200.0
2011-11-25 10:10:00,22.8,22.9,22.78,22.87,229800.0,17.8911,17.9695,17.8754,17.946,229800.0
2011-11-25 10:20:00,22.87,22.91,22.8,22.83,178600.0,17.946,17.9774,17.8911,17.9146,178600.0
2011-11-25 10:30:00,22.83,22.98,22.83,22.96,484300.0,17.9146,18.0323,17.9146,18.0166,484300.0
2011-11-25 10:40:00,22.95,22.97,22.91,22.96,220400.0,18.0088,18.0245,17.9774,18.0166,220400.0
2011-11-25 10:50:00,22.95,22.96,22.91,22.94,353200.0,18.0088,18.0166,17.9774,18.0009,353200.0
2011-11-25 11:00:00,22.94,22.96,22.9,22.94,243200.0,18.0009,18.0166,17.9695,18.0009,243200.0
2011-11-25 11:10:00,22.95,23.02,22.94,22.98,244800.0,18.0088,18.0637,18.0009,18.0323,244800.0
2011-11-25 11:20:00,22.98,22.99,22.91,22.91,175700.0,18.0323,18.0402,17.9774,17.9774,175700.0
2011-11-25 11:30:00,22.91,22.94,22.86,22.9,222400.0,17.9774,18.0009,17.9381,17.9695,222400.0
2011-11-25 11:40:00,22.89,22.91,22.86,22.86,301700.0,17.9617,17.9774,17.9381,17.9381,301700.0
2011-11-25 11:50:00,22.87,22.89,22.83,22.86,320600.0,17.946,17.9617,17.9146,17.9381,320600.0
2011-11-25 12:00:00,22.86,22.87,22.78,22.8,243600.0,17.9381,17.946,17.8754,17.8911,243600.0
2011-11-25 12:10:00,22.81,22.84,22.8,22.83,125400.0,17.8989,17.9225,17.8911,17.9146,125400.0
2011-11-25 12:20:00,22.82,22.87,22.77,22.86,225300.0,17.9068,17.946,17.8675,17.9381,225300.0
2011-11-25 12:30:00,22.86,22.87,22.8,22.8,232500.0,17.9381,17.946,17.8911,17.8911,232500.0
2011-11-25 12:40:00,22.8,22.81,22.72,22.78,264100.0,17.8911,17.8989,17.8283,17.8754,264100.0
2011-11-25 12:50:00,22.78,22.81,22.67,22.69,522100.0,17.8754,17.8989,17.7891,17.8047,522100.0
2011-11-28 09:30:00,23.16,23.44,22.96,23.33,1049800.0,18.1736,18.3933,18.0166,18.307,1049800.0
2011-11-28 09:40:00,23.34,23.38,23.31,23.32,502200.0,18.3148,18.3462,18.2913,18.2991,502200.0
2011-11-28 09:50:00,23.32,23.49,23.3,23.46,907300.0,18.2991,18.4325,18.2834,18.409,907300.0
2011-11-28 10:00:00,23.47,23.55,23.44,23.49,466000.0,18.4168,18.4796,18.3933,18.4325,466000.0
2011-11-28 10:10:00,23.5,23.52,23.44,23.49,438800.0,18.4404,18.456,18.3933,18.4325,438800.0
2011-11-28 10:20:00,23.5,23.55,23.48,23.52,344400.0,18.4404,18.4796,18.4247,18.456,344400.0
2011-11-28 10:30:00,23.52,23.64,23.52,23.59,468500.0,18.456,18.5502,18.456,18.511,468500.0
2011-11-28 10:40:00,23.59,23.68,23.59,23.62,417100.0,18.511,18.5816,18.511,18.5345,417100.0
2011-11-28 10:50:00,23.62,23.62,23.57,23.59,455300.0,18.5345,18.5345,18.4953,18.511,455300.0
2011-11-28 11:00:00,23.58,23.62,23.56,23.61,235400.0,18.5031,18.5345,18.4874,18.5267,235400.0
2011-11-28 11:10:00,23.61,23.65,23.59,23.64,315600.0,18.5267,18.5581,18.511,18.5502,315600.0
2011-11-28 11:20:00,23.63,23.64,23.61,23.62,214800.0,18.5424,18.5502,18.5267,18.5345,214800.0
2011-11-28 11:30:00,23.62,23.65,23.53,23.55,277500.0,18.5345,18.5581,18.4639,18.4796,277500.0
2011-11-28 11:40:00,23.54,23.56,23.48,23.52,281900.0,18.4717,18.4874,18.4247,18.456,281900.0
2011-11-28 11:50:00,23.53,23.53,23.48,23.5,295100.0,18.4639,18.4639,18.4247,18.4404,295100.0
2011-11-28 12:00:00,23.5,23.57,23.5,23.57,154200.0,18.4404,18.4953,18.4404,18.4953,154200.0
2011-11-28 12:10:00,23.57,23.57,23.52,23.52,153100.0,18.4953,18.4953,18.456,18.456,153100.0
2011-11-28 12:20:00,23.52,23.52,23.48,23.49,134800.0,18.456,18.456,18.4247,18.4325,134800.0
2011-11-28 12:30:00,23.49,23.49,23.45,23.48,241600.0,18.4325,18.4325,18.4011,18.4247,241600.0
2011-11-28 12:40:00,23.49,23.49,23.46,23.46,292200.0,18.4325,18.4325,18.409,18.409,292200.0
2011-11-28 12:50:00,23.46,23.47,23.37,23.37,252000.0,18.409,18.4168,18.3383,18.3383,252000.0
2011-11-28 13:00:00,23.37,23.38,23.33,23.35,145400.0,18.3383,18.3462,18.307,18.3226,145400.0
2011-11-28 13:10:00,23.36,23.4,23.34,23.34,273700.0,18.3305,18.3619,18.3148,18.3148,273700.0
2011-11-28 13:20:00,23.35,23.36,23.33,23.34,141500.0,18.3226,18.3305,18.307,18.3148,141500.0
2011-11-28 13:30:00,23.34,23.42,23.34,23.41,173000.0,18.3148,18.3776,18.3148,18.3697,173000.0
2011-11-28 13:40:00,23.41,23.45,23.41,23.44,388300.0,18.3697,18.4011,18.3697,18.3933,388300.0
2011-11-28 13:50:00,23.45,23.46,23.4,23.4,182500.0,18.4011,18.409,18.3619,18.3619,182500.0
2011-11-28 14:00:00,23.4,23.44,23.4,23.43,115800.0,18.3619,18.3933,18.3619,18.3854,115800.0
2011-11-28 14:10:00,23.42,23.44,23.41,23.41,108500.0,18.3776,18.3933,18.3697,18.3697,108500.0
2011-11-28 14:20:00,23.41,23.44,23.39,23.41,189200.0,18.3697,18.3933,18.354,18.3697,189200.0
2011-11-28 14:30:00,23.4,23.41,23.38,23.38,200400.0,18.3619,18.3697,18.3462,18.3462,200400.0
2011-11-28 14:40:00,23.38,23.44,23.37,23.41,240200.0,18.3462,18.3933,18.3383,18.3697,240200.0
2011-11-28 14:50:00,23.41,23.42,23.35,23.37,169800.0,18.3697,18.3776,18.3226,18.3383,169800.0
2011-11-28 15:00:00,23.36,23.39,23.27,23.3,241300.0,18.3305,18.354,18.2599,18.2834,241300.0
2011-11-28 15:10:00,23.29,23.33,23.23,23.31,249800.0,18.2756,18.307,18.2285,18.2913,249800.0
2011-11-28 15:20:00,23.31,23.38,23.28,23.31,272300.0,18.2913,18.3462,18.2677,18.2913,272300.0
2011-11-28 15:30:00,23.31,23.34,23.28,23.3,399400.0,18.2913,18.3148,18.2677,18.2834,399400.0
2011-11-28 15:40:00,23.29,23.3,23.19,23.21,418900.0,18.2756,18.2834,18.1971,18.2128,418900.0
2011-11-28 15:50:00,23.21,23.38,23.2,23.37,723900.0,18.2128,18.3462,18.2049,18.3383,723900.0
2011-11-29 09:30:00,23.56,23.72,23.47,23.72,537600.0,18.4874,18.613,18.4168,18.613,537600.0
2011-11-29 09:40:00,23.72,23.79,23.6,23.62,517200.0,18.613,18.6679,18.5188,18.5345,517200.0
2011-11-29 09:50:00,23.63,23.75,23.61,23.74,519700.0,18.5424,18.6365,18.5267,18.6287,519700.0
2011-11-29 10:00:00,23.74,23.97,23.7,23.96,1174400.0,18.6287,18.8092,18.5973,18.8013,1174400.0
2011-11-29 10:10:00,23.96,24.0,23.9,23.93,426800.0,18.8013,18.8327,18.7542,18.7778,426800.0
2011-11-29 10:20:00,23.93,23.95,23.89,23.95,224100.0,18.7778,18.7935,18.7464,18.7935,224100.0
2011-11-29 10:30:00,23.95,24.0,23.92,23.95,888700.0,18.7935,18.8327,18.7699,18.7935,888700.0
2011-11-29 10:40:00,23.95,24.04,23.94,23.98,676300.0,18.7935,18.8641,18.7856,18.817,676300.0
2011-11-29 10:50:00,23.99,24.03,23.96,24.01,612300.0,18.8249,18.8562,18.8013,18.8405,612300.0
2011-11-29 11:00:00,24.01,24.01,23.92,23.97,292100.0,18.8405,18.8405,18.7699,18.8092,292100.0
2011-11-29 11:10:00,23.97,24.04,23.97,24.04,239000.0,18.8092,18.8641,18.8092,18.8641,239000.0
2011-11-29 11:20:00,24.04,24.08,24.01,24.06,605300.0,18.8641,18.8955,18.8405,18.8798,605300.0
2011-11-29 11:30:00,24.06,24.09,24.03,24.04,439600.0,18.8798,18.9033,18.8562,18.8641,439600.0
2011-11-29 11:40:00,24.04,24.06,24.02,24.06,370900.0,18.8641,18.8798,18.8484,18.8798,370900.0
2011-11-29 11:50:00,24.06,24.08,24.0,24.04,156300.0,18.8798,18.8955,18.8327,18.8641,156300.0
2011-11-29 12:00:00,24.04,24.09,24.0,24.07,458000.0,18.8641,18.9033,18.8327,18.8876,458000.0
2011-11-29 12:10:00,24.08,24.08,24.0,24.01,199500.0,18.8955,18.8955,18.8327,18.8405,199500.0
2011-11-29 12:20:00,24.01,24.02,23.96,23.98,285600.0,18.8405,18.8484,18.8013,18.817,285600.0
2011-11-29 12:30:00,23.98,23.98,23.89,23.9,401600.0,18.817,18.817,18.7464,18.7542,401600.0
2011-11-29 12:40:00,23.9,23.94,23.88,23.93,855500.0,18.7542,18.7856,18.7385,18.7778,855500.0
2011-11-29 12:50:00,23.92,24.01,23.92,24.01,684200.0,18.7699,18.8405,18.7699,18.8405,684200.0
2011-11-29 13:00:00,24.01,24.07,23.99,24.05,356400.0,18.8405,18.8876,18.8249,18.8719,356400.0
2011-11-29 13:10:00,24.05,24.07,24.03,24.05,166400.0,18.8719,18.8876,18.8562,18.8719,166400.0
2011-11-29 13:20:00,24.04,24.12,24.04,24.05,483500.0,18.8641,18.9269,18.8641,18.8719,483500.0
2011-11-29 13:30:00,24.05,24.08,24.0,24.08,272000.0,18.8719,18.8955,18.8327,18.8955,272000.0
2011-11-29 13:40:00,24.07,24.08,24.01,24.05,314000.0,18.8876,18.8955,18.8405,18.8719,314000.0
2011-11-29 13:50:00,24.05,24.08,23.98,23.98,294900.0,18.8719,18.8955,18.817,18.817,294900.0
2011-11-29 14:00:00,23.98,24.06,23.98,24.05,320600.0,18.817,18.8798,18.817,18.8719,320600.0
2011-11-29 14:10:00,24.05,24.14,24.05,24.14,404400.0,18.8719,18.9426,18.8719,18.9426,404400.0
2011-11-29 14:20:00,24.14,24.18,24.05,24.13,705200.0,18.9426,18.9739,18.8719,18.9347,705200.0
2011-11-29 14:30:00,24.14,24.21,24.12,24.13,1373900.0,18.9426,18.9975,18.9269,18.9347,1373900.0
2011-11-29 14:40:00,24.14,24.21,24.14,24.16,478500.0,18.9426,18.9975,18.9426,18.9583,478500.0
2011-11-29 14:50:00,24.15,24.22,24.12,24.19,359300.0,18.9504,19.0053,18.9269,18.9818,359300.0
2011-11-29 15:00:00,24.18,24.25,24.17,24.24,562600.0,18.9739,19.0289,18.9661,19.021,562600.0
2011-11-29 15:10:00,24.24,24.35,24.23,24.25,711900.0,19.021,19.1073,19.0132,19.0289,711900.0
2011-11-29 15:20:00,24.26,24.32,24.25,24.29,748200.0,19.0367,19.0838,19.0289,19.0603,748200.0
2011-11-29 15:30:00,24.28,24.35,24.28,24.3,732900.0,19.0524,19.1073,19.0524,19.0681,732900.0
2011-11-29 15:40:00,24.3,24.39,24.28,24.32,1158800.0,19.0681,19.1387,19.0524,19.0838,1158800.0
2011-11-29 15:50:00,24.32,24.36,24.24,24.31,2095900.0,19.0838,19.1152,19.021,19.076,2095900.0
2011-11-30 09:30:00,24.88,25.1,24.62,24.63,1869500.0,19.5232,19.6959,19.3192,19.3271,1869500.0
2011-11-30 09:40:00,24.63,24.79,24.58,24.67,869400.0,19.3271,19.4526,19.2878,19.3584,869400.0
2011-11-30 09:50:00,24.67,24.76,24.63,24.72,795800.0,19.3584,19.4291,19.3271,19.3977,795800.0
2011-11-30 10:00:00,24.72,24.8,24.7,24.75,906500.0,19.3977,19.4605,19.382,19.4212,906500.0
2011-11-30 10:10:00,24.75,24.79,24.7,24.76,597100.0,19.4212,19.4526,19.382,19.4291,597100.0
2011-11-30 10:20:00,24.75,24.8,24.71,24.8,693900.0,19.4212,19.4605,19.3898,19.4605,693900.0
2011-11-30 10:30:00,24.8,24.83,24.67,24.67,712500.0,19.4605,19.484,19.3584,19.3584,712500.0
2011-11-30 10:40:00,24.68,24.69,24.59,24.61,556200.0,19.3663,19.3741,19.2957,19.3114,556200.0
2011-11-30 10:50:00,24.61,24.63,24.51,24.63,624200.0,19.3114,19.3271,19.2329,19.3271,624200.0
2011-11-30 11:00:00,24.62,24.63,24.55,24.55,329400.0,19.3192,19.3271,19.2643,19.2643,329400.0
2011-11-30 11:10:00,24.55,24.56,24.49,24.53,514700.0,19.2643,19.2721,19.2172,19.2486,514700.0
2011-11-30 11:20:00,24.54,24.6,24.52,24.6,279200.0,19.2564,19.3035,19.2407,19.3035,279200.0
2011-11-30 11:30:00,24.6,24.65,24.58,24.62,337600.0,19.3035,19.3428,19.2878,19.3192,337600.0
2011-11-30 11:40:00,24.62,24.63,24.49,24.49,328900.0,19.3192,19.3271,19.2172,19.2172,328900.0
2011-11-30 11:50:00,24.5,24.5,24.36,24.39,476500.0,19.225,19.225,19.1152,19.1387,476500.0
2011-11-30 12:00:00,24.39,24.4,24.3,24.31,492200.0,19.1387,19.1466,19.0681,19.076,492200.0
2011-11-30 12:10:00,24.3,24.32,24.14,24.14,625500.0,19.0681,19.0838,18.9426,18.9426,625500.0
2011-11-30 12:20:00,24.15,24.2,24.1,24.12,413100.0,18.9504,18.9896,18.9112,18.9269,413100.0
2011-11-30 12:30:00,24.11,24.12,23.85,23.91,1301700.0,18.919,18.9269,18.715,18.7621,1301700.0
2011-11-30 12:40:00,23.91,24.05,23.91,24.03,938100.0,18.7621,18.8719,18.7621,18.8562,938100.0
2011-11-30 12:50:00,24.04,24.04,23.96,23.99,432400.0,18.8641,18.8641,18.8013,18.8249,432400.0
2011-11-30 13:00:00,23.99,24.06,23.99,24.0,411100.0,18.8249,18.8798,18.8249,18.8327,411100.0
2011-11-30 13:10:00,24.0,24.01,23.92,23.92,299000.0,18.8327,18.8405,18.7699,18.7699,299000.0
2011-11-30 13:20:00,23.92,23.94,23.87,23.87,439100.0,18.7699,18.7856,18.7307,18.7307,439100.0
2011-11-30 13:30:00,23.87,23.93,23.86,23.92,320200.0,18.7307,18.7778,18.7228,18.7699,320200.0
2011-11-30 13:40:00,23.91,23.92,23.87,23.87,400800.0,18.7621,18.7699,18.7307,18.7307,400800.0
2011-11-30 13:50:00,23.87,23.89,23.82,23.86,637200.0,18.7307,18.7464,18.6915,18.7228,637200.0
2011-11-30 14:00:00,23.87,23.92,23.85,23.86,412800.0,18.7307,18.7699,18.715,18.7228,412800.0
2011-11-30 14:10:00,23.85,23.86,23.75,23.77,475900.0,18.715,18.7228,18.6365,18.6522,475900.0
2011-11-30 14:20:00,23.77,23.85,23.75,23.83,693200.0,18.6522,18.715,18.6365,18.6993,693200.0
2011-11-30 14:30:00,23.84,23.88,23.8,23.8,623700.0,18.7071,18.7385,18.6758,18.6758,623700.0
2011-11-30 14:40:00,23.8,23.81,23.76,23.76,425400.0,18.6758,18.6836,18.6444,18.6444,425400.0
2011-11-30 14:50:00,23.77,23.82,23.75,23.82,396200.0,18.6522,18.6915,18.6365,18.6915,396200.0
2011-11-30 15:00:00,23.82,23.89,23.81,23.89,695800.0,18.6915,18.7464,18.6836,18.7464,695800.0
2011-11-30 15:10:00,23.89,23.95,23.87,23.87,786200.0,18.7464,18.7935,18.7307,18.7307,786200.0
2011-11-30 15:20:00,23.87,23.9,23.84,23.9,481200.0,18.7307,18.7542,18.7071,18.7542,481200.0
2011-11-30 15:30:00,23.9,23.94,23.89,23.94,608700.0,18.7542,18.7856,18.7464,18.7856,608700.0
2011-11-30 15:40:00,23.94,23.99,23.93,23.95,1050200.0,18.7856,18.8249,18.7778,18.7935,1050200.0
2011-11-30 15:50:00,23.95,24.03,23.94,24.02,1536300.0,18.7935,18.8562,18.7856,18.8484,1536300.0
2011-12-01 09:30:00,23.91,24.0,23.85,23.95,396600.0,18.7621,18.8327,18.715,18.7935,396600.0
2011-12-01 09:40:00,23.95,24.05,23.89,23.97,625100.0,18.7935,18.8719,18.7464,18.8092,625100.0
2011-12-01 09:50:00,23.96,24.16,23.96,24.12,345600.0,18.8013,18.9583,18.8013,18.9269,345600.0
2011-12-01 10:00:00,24.12,24.22,24.06,24.08,728100.0,18.9269,19.0053,18.8798,18.8955,728100.0
2011-12-01 10:10:00,24.09,24.13,24.03,24.04,468300.0,18.9033,18.9347,18.8562,18.8641,468300.0
2011-12-01 10:20:00,24.05,24.07,23.98,24.01,507600.0,18.8719,18.8876,18.817,18.8405,507600.0
2011-12-01 10:30:00,24.01,24.01,23.92,23.94,444900.0,18.8405,18.8405,18.7699,18.7856,444900.0
2011-12-01 10:40:00,23.93,23.93,23.88,23.89,377800.0,18.7778,18.7778,18.7385,18.7464,377800.0
2011-12-01 10:50:00,23.89,23.91,23.87,23.89,242100.0,18.7464,18.7621,18.7307,18.7464,242100.0
2011-12-01 11:00:00,23.9,23.9,23.89,23.89,289200.0,18.7542,18.7542,18.7464,18.7464,289200.0
2011-12-01 11:10:00,23.89,23.9,23.84,23.87,412500.0,18.7464,18.7542,18.7071,18.7307,412500.0
2011-12-01 11:20:00,23.88,23.91,23.87,23.89,211600.0,18.7385,18.7621,18.7307,18.7464,211600.0
2011-12-01 11:30:00,23.89,23.9,23.83,23.86,407800.0,18.7464,18.7542,18.6993,18.7228,407800.0
2011-12-01 11:40:00,23.86,23.93,23.86,23.89,278900.0,18.7228,18.7778,18.7228,18.7464,278900.0
2011-12-01 11:50:00,23.89,23.95,23.89,23.94,158400.0,18.7464,18.7935,18.7464,18.7856,158400.0
2011-12-01 12:00:00,23.95,23.95,23.9,23.9,213500.0,18.7935,18.7935,18.7542,18.7542,213500.0
2011-12-01 12:10:00,23.91,23.94,23.9,23.93,160700.0,18.7621,18.7856,18.7542,18.7778,160700.0
2011-12-01 12:20:00,23.93,23.97,23.93,23.95,140200.0,18.7778,18.8092,18.7778,18.7935,140200.0
2011-12-01 12:30:00,23.96,23.97,23.94,23.94,167100.0,18.8013,18.8092,18.7856,18.7856,167100.0
2011-12-01 12:40:00,23.95,23.96,23.91,23.94,272500.0,18.7935,18.8013,18.7621,18.7856,272500.0
2011-12-01 12:50:00,23.93,23.95,23.89,23.9,370700.0,18.7778,18.7935,18.7464,18.7542,370700.0
2011-12-01 13:00:00,23.91,23.95,23.91,23.93,123700.0,18.7621,18.7935,18.7621,18.7778,123700.0
2011-12-01 13:10:00,23.93,23.99,23.92,23.99,220900.0,18.7778,18.8249,18.7699,18.8249,220900.0
2011-12-01 13:20:00,23.99,24.01,23.97,24.0,113400.0,18.8249,18.8405,18.8092,18.8327,113400.0
2011-12-01 13:30:00,24.0,24.02,23.99,24.0,281000.0,18.8327,18.8484,18.8249,18.8327,281000.0
2011-12-01 13:40:00,24.0,24.03,24.0,24.02,415900.0,18.8327,18.8562,18.8327,18.8484,415900.0
2011-12-01 13:50:00,24.03,24.03,23.99,24.03,325900.0,18.8562,18.8562,18.8249,18.8562,325900.0
2011-12-01 14:00:00,24.03,24.04,23.99,24.03,293300.0,18.8562,18.8641,18.8249,18.8562,293300.0
2011-12-01 14:10:00,24.03,24.05,23.99,24.01,254300.0,18.8562,18.8719,18.8249,18.8405,254300.0
2011-12-01 14:20:00,24.01,24.03,23.98,24.0,301000.0,18.8405,18.8562,18.817,18.8327,301000.0
2011-12-01 14:30:00,23.99,23.99,23.94,23.94,336700.0,18.8249,18.8249,18.7856,18.7856,336700.0
2011-12-01 14:40:00,23.94,23.97,23.92,23.97,292400.0,18.7856,18.8092,18.7699,18.8092,292400.0
2011-12-01 14:50:00,23.97,23.97,23.91,23.91,372800.0,18.8092,18.8092,18.7621,18.7621,372800.0
2011-12-01 15:00:00,23.91,23.93,23.87,23.88,254000.0,18.7621,18.7778,18.7307,18.7385,254000.0
2011-12-01 15:10:00,23.89,23.9,23.88,23.89,240300.0,18.7464,18.7542,18.7385,18.7464,240300.0
2011-12-01 15:20:00,23.9,23.95,23.89,23.94,336500.0,18.7542,18.7935,18.7464,18.7856,336500.0
2011-12-01 15:30:00,23.94,23.96,23.91,23.91,348500.0,18.7856,18.8013,18.7621,18.7621,348500.0
2011-12-01 15:40:00,23.92,23.94,23.85,23.89,642800.0,18.7699,18.7856,18.715,18.7464,642800.0
2011-12-01 15:50:00,23.88,23.91,23.84,23.88,948500.0,18.7385,18.7621,18.7071,18.7385,948500.0
2011-12-02 09:30:00,24.12,24.24,23.95,24.0,1515500.0,18.9269,19.021,18.7935,18.8327,1515500.0
2011-12-02 09:40:00,24.0,24.21,23.99,24.08,800100.0,18.8327,18.9975,18.8249,18.8955,800100.0
2011-12-02 09:50:00,24.08,24.19,24.07,24.08,805300.0,18.8955,18.9818,18.8876,18.8955,805300.0
2011-12-02 10:00:00,24.08,24.13,24.04,24.11,507600.0,18.8955,18.9347,18.8641,18.919,507600.0
2011-12-02 10:10:00,24.1,24.2,24.1,24.17,772400.0,18.9112,18.9896,18.9112,18.9661,772400.0
2011-12-02 10:20:00,24.17,24.32,24.16,24.3,616400.0,18.9661,19.0838,18.9583,19.0681,616400.0
2011-12-02 10:30:00,24.3,24.33,24.26,24.3,721200.0,19.0681,19.0916,19.0367,19.0681,721200.0
2011-12-02 10:40:00,24.3,24.35,24.24,24.26,495400.0,19.0681,19.1073,19.021,19.0367,495400.0
2011-12-02 10:50:00,24.26,24.3,24.24,24.25,211900.0,19.0367,19.0681,19.021,19.0289,211900.0
2011-12-02 11:00:00,24.25,24.28,24.17,24.21,373000.0,19.0289,19.0524,18.9661,18.9975,373000.0
2011-12-02 11:10:00,24.21,24.24,24.17,24.21,489500.0,18.9975,19.021,18.9661,18.9975,489500.0
2011-12-02 11:20:00,24.21,24.21,24.1,24.19,489900.0,18.9975,18.9975,18.9112,18.9818,489900.0
2011-12-02 11:30:00,24.19,24.21,24.14,24.21,504800.0,18.9818,18.9975,18.9426,18.9975,504800.0
2011-12-02 11:40:00,24.21,24.22,24.11,24.12,638100.0,18.9975,19.0053,18.919,18.9269,638100.0
2011-12-02 11:50:00,24.11,24.17,24.09,24.16,166000.0,18.919,18.9661,18.9033,18.9583,166000.0
2011-12-02 12:00:00,24.17,24.18,24.08,24.09,298800.0,18.9661,18.9739,18.8955,18.9033,298800.0
2011-12-02 12:10:00,24.09,24.12,24.07,24.12,309500.0,18.9033,18.9269,18.8876,18.9269,309500.0
2011-12-02 12:20:00,24.12,24.22,24.1,24.2,199400.0,18.9269,19.0053,18.9112,18.9896,199400.0
2011-12-02 12:30:00,24.2,24.28,24.19,24.27,325200.0,18.9896,19.0524,18.9818,19.0446,325200.0
2011-12-02 12:40:00,24.27,24.35,24.26,24.34,447400.0,19.0446,19.1073,19.0367,19.0995,447400.0
2011-12-02 12:50:00,24.34,24.36,24.32,24.32,262600.0,19.0995,19.1152,19.0838,19.0838,262600.0
2011-12-02 13:00:00,24.32,24.36,24.28,24.31,357600.0,19.0838,19.1152,19.0524,19.076,357600.0
2011-12-02 13:10:00,24.31,24.32,24.23,24.3,217700.0,19.076,19.0838,19.0132,19.0681,217700.0
2011-12-02 13:20:00,24.29,24.32,24.22,24.22,521700.0,19.0603,19.0838,19.0053,19.0053,521700.0
2011-12-02 13:30:00,24.22,24.24,24.18,24.22,207200.0,19.0053,19.021,18.9739,19.0053,207200.0
2011-12-02 13:40:00,24.22,24.32,24.22,24.27,253500.0,19.0053,19.0838,19.0053,19.0446,253500.0
2011-12-02 13:50:00,24.27,24.31,24.24,24.29,166800.0,19.0446,19.076,19.021,19.0603,166800.0
2011-12-02 14:00:00,24.29,24.3,24.12,24.17,414900.0,19.0603,19.0681,18.9269,18.9661,414900.0
2011-12-02 14:10:00,24.17,24.19,24.14,24.18,241200.0,18.9661,18.9818,18.9426,18.9739,241200.0
2011-12-02 14:20:00,24.19,24.22,24.17,24.19,180600.0,18.9818,19.0053,18.9661,18.9818,180600.0
2011-12-02 14:30:00,24.18,24.2,24.15,24.17,252000.0,18.9739,18.9896,18.9504,18.9661,252000.0
2011-12-02 14:40:00,24.17,24.21,24.16,24.21,469000.0,18.9661,18.9975,18.9583,18.9975,469000.0
2011-12-02 14:50:00,24.2,24.26,24.19,24.21,347300.0,18.9896,19.0367,18.9818,18.9975,347300.0
2011-12-02 15:00:00,24.2,24.29,24.19,24.28,563800.0,18.9896,19.0603,18.9818,19.0524,563800.0
2011-12-02 15:10:00,24.28,24.33,24.28,24.31,604100.0,19.0524,19.0916,19.0524,19.076,604100.0
2011-12-02 15:20:00,24.31,24.33,24.29,24.32,423500.0,19.076,19.0916,19.0603,19.0838,423500.0
2011-12-02 15:30:00,24.32,24.38,24.3,24.34,669800.0,19.0838,19.1309,19.0681,19.0995,669800.0
2011-12-02 15:40:00,24.34,24.36,24.27,24.31,628900.0,19.0995,19.1152,19.0446,19.076,628900.0
2011-12-02 15:50:00,24.31,24.35,24.27,24.3,979900.0,19.076,19.1073,19.0446,19.0681,979900.0
2011-12-05 09:30:00,24.51,24.51,24.27,24.47,972700.0,19.2329,19.2329,19.0446,19.2015,972700.0
2011-12-05 09:40:00,24.47,24.57,24.43,24.56,682600.0,19.2015,19.28,19.1701,19.2721,682600.0
2011-12-05 09:50:00,24.56,24.67,24.54,24.66,485400.0,19.2721,19.3584,19.2564,19.3506,485400.0
2011-12-05 10:00:00,24.66,24.67,24.46,24.53,659800.0,19.3506,19.3584,19.1937,19.2486,659800.0
2011-12-05 10:10:00,24.54,24.55,24.45,24.46,316700.0,19.2564,19.2643,19.1858,19.1937,316700.0
2011-12-05 10:20:00,24.46,24.5,24.44,24.49,265500.0,19.1937,19.225,19.178,19.2172,265500.0
2011-12-05 10:30:00,24.49,24.53,24.49,24.5,429300.0,19.2172,19.2486,19.2172,19.225,429300.0
2011-12-05 10:40:00,24.5,24.56,24.48,24.49,646200.0,19.225,19.2721,19.2094,19.2172,646200.0
2011-12-05 10:50:00,24.48,24.5,24.42,24.43,248500.0,19.2094,19.225,19.1623,19.1701,248500.0
2011-12-05 11:00:00,24.43,24.52,24.43,24.46,374900.0,19.1701,19.2407,19.1701,19.1937,374900.0
2011-12-05 11:10:00,24.46,24.48,24.42,24.45,212800.0,19.1937,19.2094,19.1623,19.1858,212800.0
2011-12-05 11:20:00,24.45,24.45,24.36,24.39,214000.0,19.1858,19.1858,19.1152,19.1387,214000.0
2011-12-05 11:30:00,24.39,24.42,24.34,24.41,358400.0,19.1387,19.1623,19.0995,19.1544,358400.0
2011-12-05 11:40:00,24.42,24.44,24.39,24.44,86400.0,19.1623,19.178,19.1387,19.178,86400.0
2011-12-05 11:50:00,24.45,24.48,24.41,24.46,154500.0,19.1858,19.2094,19.1544,19.1937,154500.0
2011-12-05 12:00:00,24.46,24.5,24.44,24.47,164800.0,19.1937,19.225,19.178,19.2015,164800.0
2011-12-05 12:10:00,24.47,24.51,24.45,24.48,314800.0,19.2015,19.2329,19.1858,19.2094,314800.0
2011-12-05 12:20:00,24.48,24.51,24.47,24.49,318900.0,19.2094,19.2329,19.2015,19.2172,318900.0
2011-12-05 12:30:00,24.49,24.52,24.48,24.49,152800.0,19.2172,19.2407,19.2094,19.2172,152800.0
2011-12-05 12:40:00,24.5,24.54,24.49,24.52,179900.0,19.225,19.2564,19.2172,19.2407,179900.0
2011-12-05 12:50:00,24.51,24.55,24.5,24.51,354800.0,19.2329,19.2643,19.225,19.2329,354800.0
2011-12-05 13:00:00,24.5,24.52,24.49,24.49,62000.0,19.225,19.2407,19.2172,19.2172,62000.0
2011-12-05 13:10:00,24.49,24.5,24.48,24.48,86000.0,19.2172,19.225,19.2094,19.2094,86000.0
2011-12-05 13:20:00,24.48,24.49,24.46,24.48,75400.0,19.2094,19.2172,19.1937,19.2094,75400.0
2011-12-05 13:30:00,24.48,24.51,24.46,24.46,118700.0,19.2094,19.2329,19.1937,19.1937,118700.0
2011-12-05 13:40:00,24.46,24.47,24.33,24.34,284300.0,19.1937,19.2015,19.0916,19.0995,284300.0
2011-12-05 13:50:00,24.33,24.38,24.3,24.37,312700.0,19.0916,19.1309,19.0681,19.123,312700.0
2011-12-05 14:00:00,24.37,24.37,24.25,24.28,361900.0,19.123,19.123,19.0289,19.0524,361900.0
2011-12-05 14:10:00,24.29,24.34,24.26,24.33,200100.0,19.0603,19.0995,19.0367,19.0916,200100.0
2011-12-05 14:20:00,24.34,24.36,24.3,24.35,161500.0,19.0995,19.1152,19.0681,19.1073,161500.0
2011-12-05 14:30:00,24.35,24.35,24.29,24.33,196000.0,19.1073,19.1073,19.0603,19.0916,196000.0
2011-12-05 14:40:00,24.33,24.34,24.29,24.32,196000.0,19.0916,19.0995,19.0603,19.0838,196000.0
2011-12-05 14:50:00,24.31,24.37,24.28,24.35,271800.0,19.076,19.123,19.0524,19.1073,271800.0
2011-12-05 15:00:00,24.36,24.4,24.26,24.29,475700.0,19.1152,19.1466,19.0367,19.0603,475700.0
2011-12-05 15:10:00,24.29,24.3,24.2,24.25,343200.0,19.0603,19.0681,18.9896,19.0289,343200.0
2011-12-05 15:20:00,24.25,24.28,24.21,24.22,342200.0,19.0289,19.0524,18.9975,19.0053,342200.0
2011-12-05 15:30:00,24.22,24.29,24.21,24.21,478600.0,19.0053,19.0603,18.9975,18.9975,478600.0
2011-12-05 15:40:00,24.21,24.3,24.18,24.28,804300.0,18.9975,19.0681,18.9739,19.0524,804300.0
2011-12-05 15:50:00,24.28,24.34,24.26,24.33,765600.0,19.0524,19.0995,19.0367,19.0916,765600.0
2011-12-06 09:30:00,24.3,24.35,24.23,24.27,408200.0,19.0681,19.1073,19.0132,19.0446,408200.0
2011-12-06 09:40:00,24.28,24.29,24.21,24.23,247400.0,19.0524,19.0603,18.9975,19.0132,247400.0
2011-12-06 09:50:00,24.23,24.29,24.22,24.26,311700.0,19.0132,19.0603,19.0053,19.0367,311700.0
2011-12-06 10:00:00,24.25,24.34,24.25,24.26,430100.0,19.0289,19.0995,19.0289,19.0367,430100.0
2011-12-06 10:10:00,24.26,24.34,24.23,24.32,220300.0,19.0367,19.0995,19.0132,19.0838,220300.0
2011-12-06 10:20:00,24.32,24.47,24.32,24.46,312600.0,19.0838,19.2015,19.0838,19.1937,312600.0
2011-12-06 10:30:00,24.47,24.53,24.42,24.47,849700.0,19.2015,19.2486,19.1623,19.2015,849700.0
2011-12-06 10:40:00,24.48,24.48,24.38,24.41,332200.0,19.2094,19.2094,19.1309,19.1544,332200.0
2011-12-06 10:50:00,24.4,24.45,24.33,24.36,264200.0,19.1466,19.1858,19.0916,19.1152,264200.0
2011-12-06 11:00:00,24.37,24.39,24.32,24.32,199100.0,19.123,19.1387,19.0838,19.0838,199100.0
2011-12-06 11:10:00,24.32,24.36,24.3,24.3,215000.0,19.0838,19.1152,19.0681,19.0681,215000.0
2011-12-06 11:20:00,24.3,24.35,24.3,24.31,286800.0,19.0681,19.1073,19.0681,19.076,286800.0
2011-12-06 11:30:00,24.31,24.36,24.29,24.34,417000.0,19.076,19.1152,19.0603,19.0995,417000.0
2011-12-06 11:40:00,24.33,24.34,24.29,24.31,283400.0,19.0916,19.0995,19.0603,19.076,283400.0
2011-12-06 11:50:00,24.31,24.5,24.31,24.48,464300.0,19.076,19.225,19.076,19.2094,464300.0
2011-12-06 12:00:00,24.48,24.48,24.42,24.46,298700.0,19.2094,19.2094,19.1623,19.1937,298700.0
2011-12-06 12:10:00,24.46,24.52,24.45,24.5,679300.0,19.1937,19.2407,19.1858,19.225,679300.0
2011-12-06 12:20:00,24.5,24.52,24.47,24.47,361300.0,19.225,19.2407,19.2015,19.2015,361300.0
2011-12-06 12:30:00,24.48,24.54,24.46,24.53,417800.0,19.2094,19.2564,19.1937,19.2486,417800.0
2011-12-06 12:40:00,24.53,24.6,24.53,24.58,881600.0,19.2486,19.3035,19.2486,19.2878,881600.0
2011-12-06 12:50:00,24.58,24.7,24.57,24.67,562100.0,19.2878,19.382,19.28,19.3584,562100.0
2011-12-06 13:00:00,24.67,24.74,24.65,24.74,401900.0,19.3584,19.4134,19.3428,19.4134,401900.0
2011-12-06 13:10:00,24.74,24.74,24.62,24.73,365700.0,19.4134,19.4134,19.3192,19.4055,365700.0
2011-12-06 13:20:00,24.73,24.76,24.7,24.7,186100.0,19.4055,19.4291,19.382,19.382,186100.0
2011-12-06 13:30:00,24.7,24.73,24.69,24.73,190500.0,19.382,19.4055,19.3741,19.4055,190500.0
2011-12-06 13:40:00,24.73,24.74,24.63,24.66,407100.0,19.4055,19.4134,19.3271,19.3506,407100.0
2011-12-06 13:50:00,24.66,24.73,24.66,24.68,160000.0,19.3506,19.4055,19.3506,19.3663,160000.0
2011-12-06 14:00:00,24.68,24.72,24.59,24.7,598000.0,19.3663,19.3977,19.2957,19.382,598000.0
2011-12-06 14:10:00,24.7,24.74,24.67,24.73,353300.0,19.382,19.4134,19.3584,19.4055,353300.0
2011-12-06 14:20:00,24.74,24.74,24.69,24.73,284500.0,19.4134,19.4134,19.3741,19.4055,284500.0
2011-12-06 14:30:00,24.72,24.79,24.69,24.78,468500.0,19.3977,19.4526,19.3741,19.4448,468500.0
2011-12-06 14:40:00,24.79,24.85,24.78,24.82,471300.0,19.4526,19.4997,19.4448,19.4761,471300.0
2011-12-06 14:50:00,24.81,24.89,24.81,24.81,445800.0,19.4683,19.5311,19.4683,19.4683,445800.0
2011-12-06 15:00:00,24.81,24.85,24.79,24.82,693900.0,19.4683,19.4997,19.4526,19.4761,693900.0
2011-12-06 15:10:00,24.82,24.89,24.81,24.83,572900.0,19.4761,19.5311,19.4683,19.484,572900.0
2011-12-06 15:20:00,24.84,24.86,24.76,24.76,791200.0,19.4918,19.5075,19.4291,19.4291,791200.0
2011-12-06 15:30:00,24.76,24.81,24.76,24.76,592500.0,19.4291,19.4683,19.4291,19.4291,592500.0
2011-12-06 15:40:00,24.76,24.81,24.73,24.81,747700.0,19.4291,19.4683,19.4055,19.4683,747700.0
2011-12-06 15:50:00,24.81,24.81,24.74,24.74,865700.0,19.4683,19.4683,19.4134,19.4134,865700.0
2011-12-07 09:30:00,24.57,24.88,24.57,24.88,673100.0,19.28,19.5232,19.28,19.5232,673100.0
2011-12-07 09:40:00,24.88,24.97,24.7,24.97,835300.0,19.5232,19.5939,19.382,19.5939,835300.0
2011-12-07 09:50:00,24.97,25.1,24.91,25.04,1735300.0,19.5939,19.6959,19.5468,19.6488,1735300.0
2011-12-07 10:00:00,25.03,25.17,25.02,25.13,719900.0,19.6409,19.7508,19.6331,19.7194,719900.0
2011-12-07 10:10:00,25.14,25.24,25.13,25.2,1017200.0,19.7273,19.8057,19.7194,19.7743,1017200.0
2011-12-07 10:20:00,25.2,25.2,25.04,25.08,738700.0,19.7743,19.7743,19.6488,19.6802,738700.0
2011-12-07 10:30:00,25.09,25.19,25.03,25.17,1138000.0,19.688,19.7665,19.6409,19.7508,1138000.0
2011-12-07 10:40:00,25.18,25.22,25.12,25.19,1105700.0,19.7586,19.79,19.7116,19.7665,1105700.0
2011-12-07 10:50:00,25.18,25.24,25.13,25.16,1086500.0,19.7586,19.8057,19.7194,19.7429,1086500.0
2011-12-07 11:00:00,25.17,25.22,25.11,25.19,819900.0,19.7508,19.79,19.7037,19.7665,819900.0
2011-12-07 11:10:00,25.19,25.19,25.11,25.13,559700.0,19.7665,19.7665,19.7037,19.7194,559700.0
2011-12-07 11:20:00,25.14,25.18,25.11,25.13,464700.0,19.7273,19.7586,19.7037,19.7194,464700.0
2011-12-07 11:30:00,25.14,25.15,25.03,25.04,561000.0,19.7273,19.7351,19.6409,19.6488,561000.0
2011-12-07 11:40:00,25.03,25.04,24.95,24.98,491800.0,19.6409,19.6488,19.5782,19.6017,491800.0
2011-12-07 11:50:00,24.98,24.99,24.95,24.99,370300.0,19.6017,19.6095,19.5782,19.6095,370300.0
2011-12-07 12:00:00,24.98,25.04,24.98,24.99,666600.0,19.6017,19.6488,19.6017,19.6095,666600.0
2011-12-07 12:10:00,25.0,25.01,24.97,25.0,703600.0,19.6174,19.6252,19.5939,19.6174,703600.0
2011-12-07 12:20:00,24.99,25.11,24.99,25.1,430000.0,19.6095,19.7037,19.6095,19.6959,430000.0
2011-12-07 12:30:00,25.1,25.11,25.05,25.05,192700.0,19.6959,19.7037,19.6566,19.6566,192700.0
2011-12-07 12:40:00,25.06,25.08,25.05,25.08,242300.0,19.6645,19.6802,19.6566,19.6802,242300.0
2011-12-07 12:50:00,25.08,25.09,25.03,25.05,255100.0,19.6802,19.688,19.6409,19.6566,255100.0
2011-12-07 13:00:00,25.05,25.06,25.03,25.03,142600.0,19.6566,19.6645,19.6409,19.6409,142600.0
2011-12-07 13:10:00,25.03,25.03,24.97,25.0,322900.0,19.6409,19.6409,19.5939,19.6174,322900.0
2011-12-07 13:20:00,25.0,25.05,24.95,25.03,439400.0,19.6174,19.6566,19.5782,19.6409,439400.0
2011-12-07 13:30:00,25.02,25.03,24.96,24.98,245700.0,19.6331,19.6409,19.586,19.6017,245700.0
2011-12-07 13:40:00,24.97,24.98,24.9,24.94,259200.0,19.5939,19.6017,19.5389,19.5703,259200.0
2011-12-07 13:50:00,24.95,24.96,24.91,24.96,253200.0,19.5782,19.586,19.5468,19.586,253200.0
2011-12-07 14:00:00,24.95,24.99,24.94,24.94,420400.0,19.5782,19.6095,19.5703,19.5703,420400.0
2011-12-07 14:10:00,24.94,24.95,24.88,24.91,337800.0,19.5703,19.5782,19.5232,19.5468,337800.0
2011-12-07 14:20:00,24.9,24.93,24.88,24.92,255100.0,19.5389,19.5625,19.5232,19.5546,255100.0
2011-12-07 14:30:00,24.91,24.93,24.86,24.92,426200.0,19.5468,19.5625,19.5075,19.5546,426200.0
2011-12-07 14:40:00,24.92,24.99,24.86,24.87,1596900.0,19.5546,19.6095,19.5075,19.5154,1596900.0
2011-12-07 14:50:00,24.87,24.92,24.86,24.89,286000.0,19.5154,19.5546,19.5075,19.5311,286000.0
2011-12-07 15:00:00,24.9,24.93,24.89,24.92,329600.0,19.5389,19.5625,19.5311,19.5546,329600.0
2011-12-07 15:10:00,24.92,25.05,24.92,25.02,1102600.0,19.5546,19.6566,19.5546,19.6331,1102600.0
2011-12-07 15:20:00,25.02,25.12,25.01,25.09,783000.0,19.6331,19.7116,19.6252,19.688,783000.0
2011-12-07 15:30:00,25.1,25.22,25.08,25.19,1425900.0,19.6959,19.79,19.6802,19.7665,1425900.0
2011-12-07 15:40:00,25.2,25.24,25.1,25.2,1951900.0,19.7743,19.8057,19.6959,19.7743,1951900.0
2011-12-07 15:50:00,25.2,25.22,25.15,25.2,3757600.0,19.7743,19.79,19.7351,19.7743,3757600.0
2011-12-08 09:30:00,24.97,25.11,24.92,25.1,864000.0,19.5939,19.7037,19.5546,19.6959,864000.0
2011-12-08 09:40:00,25.1,25.16,25.05,25.13,1252600.0,19.6959,19.7429,19.6566,19.7194,1252600.0
2011-12-08 09:50:00,25.14,25.17,25.1,25.11,387000.0,19.7273,19.7508,19.6959,19.7037,387000.0
2011-12-08 10:00:00,25.1,25.13,25.08,25.08,621300.0,19.6959,19.7194,19.6802,19.6802,621300.0
2011-12-08 10:10:00,25.08,25.14,25.07,25.1,923800.0,19.6802,19.7273,19.6723,19.6959,923800.0
2011-12-08 10:20:00,25.1,25.17,25.05,25.14,1424100.0,19.6959,19.7508,19.6566,19.7273,1424100.0
2011-12-08 10:30:00,25.14,25.2,25.08,25.18,924700.0,19.7273,19.7743,19.6802,19.7586,924700.0
2011-12-08 10:40:00,25.18,25.21,25.14,25.17,629800.0,19.7586,19.7822,19.7273,19.7508,629800.0
2011-12-08 10:50:00,25.17,25.22,25.14,25.21,1102600.0,19.7508,19.79,19.7273,19.7822,1102600.0
2011-12-08 11:00:00,25.21,25.21,25.1,25.12,474600.0,19.7822,19.7822,19.6959,19.7116,474600.0
2011-12-08 11:10:00,25.11,25.16,25.09,25.13,401000.0,19.7037,19.7429,19.688,19.7194,401000.0
2011-12-08 11:20:00,25.13,25.21,25.12,25.14,505500.0,19.7194,19.7822,19.7116,19.7273,505500.0
2011-12-08 11:30:00,25.14,25.18,25.08,25.08,439900.0,19.7273,19.7586,19.6802,19.6802,439900.0
2011-12-08 11:40:00,25.08,25.12,25.06,25.12,356300.0,19.6802,19.7116,19.6645,19.7116,356300.0
2011-12-08 11:50:00,25.11,25.14,25.07,25.07,535100.0,19.7037,19.7273,19.6723,19.6723,535100.0
2011-12-08 12:00:00,25.07,25.08,25.01,25.07,327000.0,19.6723,19.6802,19.6252,19.6723,327000.0
2011-12-08 12:10:00,25.07,25.07,25.04,25.06,258000.0,19.6723,19.6723,19.6488,19.6645,258000.0
2011-12-08 12:20:00,25.05,25.06,25.01,25.01,749700.0,19.6566,19.6645,19.6252,19.6252,749700.0
2011-12-08 12:30:00,25.01,25.02,25.0,25.01,412600.0,19.6252,19.6331,19.6174,19.6252,412600.0
2011-12-08 12:40:00,25.0,25.01,24.97,25.0,398500.0,19.6174,19.6252,19.5939,19.6174,398500.0
2011-12-08 12:50:00,25.01,25.11,25.0,25.07,576500.0,19.6252,19.7037,19.6174,19.6723,576500.0
2011-12-08 13:00:00,25.07,25.07,24.99,24.99,641700.0,19.6723,19.6723,19.6095,19.6095,641700.0
2011-12-08 13:10:00,25.0,25.08,24.95,25.08,589100.0,19.6174,19.6802,19.5782,19.6802,589100.0
2011-12-08 13:20:00,25.07,25.15,25.04,25.14,547200.0,19.6723,19.7351,19.6488,19.7273,547200.0
2011-12-08 13:30:00,25.14,25.14,25.06,25.13,816500.0,19.7273,19.7273,19.6645,19.7194,816500.0
2011-12-08 13:40:00,25.13,25.15,25.07,25.08,574100.0,19.7194,19.7351,19.6723,19.6802,574100.0
2011-12-08 13:50:00,25.08,25.11,25.08,25.08,209700.0,19.6802,19.7037,19.6802,19.6802,209700.0
2011-12-08 14:00:00,25.08,25.09,25.02,25.09,323800.0,19.6802,19.688,19.6331,19.688,323800.0
2011-12-08 14:10:00,25.09,25.11,25.06,25.08,180400.0,19.688,19.7037,19.6645,19.6802,180400.0
2011-12-08 14:20:00,25.09,25.09,25.0,25.02,349100.0,19.688,19.688,19.6174,19.6331,349100.0
2011-12-08 14:30:00,25.01,25.06,24.99,25.04,557300.0,19.6252,19.6645,19.6095,19.6488,557300.0
2011-12-08 14:40:00,25.03,25.05,25.01,25.04,478000.0,19.6409,19.6566,19.6252,19.6488,478000.0
2011-12-08 14:50:00,25.04,25.05,24.98,25.01,454300.0,19.6488,19.6566,19.6017,19.6252,454300.0
2011-12-08 15:00:00,25.0,25.02,24.99,25.01,435400.0,19.6174,19.6331,19.6095,19.6252,435400.0
2011-12-08 15:10:00,25.01,25.11,25.0,25.09,508800.0,19.6252,19.7037,19.6174,19.688,508800.0
2011-12-08 15:20:00,25.08,25.12,25.04,25.09,401900.0,19.6802,19.7116,19.6488,19.688,401900.0
2011-12-08 15:30:00,25.09,25.14,25.02,25.03,929900.0,19.688,19.7273,19.6331,19.6409,929900.0
2011-12-08 15:40:00,25.03,25.04,24.88,24.93,1092000.0,19.6409,19.6488,19.5232,19.5625,1092000.0
2011-12-08 15:50:00,24.93,24.94,24.83,24.9,1623800.0,19.5625,19.5703,19.484,19.5389,1623800.0
2011-12-09 09:30:00,25.05,25.24,24.97,25.13,999900.0,19.6566,19.8057,19.5939,19.7194,999900.0
2011-12-09 09:40:00,25.12,25.19,25.1,25.19,754400.0,19.7116,19.7665,19.6959,19.7665,754400.0
2011-12-09 09:50:00,25.18,25.21,25.15,25.2,1386900.0,19.7586,19.7822,19.7351,19.7743,1386900.0
2011-12-09 10:00:00,25.19,25.25,25.18,25.23,493700.0,19.7665,19.8136,19.7586,19.7979,493700.0
2011-12-09 10:10:00,25.23,25.25,25.17,25.18,481900.0,19.7979,19.8136,19.7508,19.7586,481900.0
2011-12-09 10:20:00,25.17,25.21,25.17,25.21,516100.0,19.7508,19.7822,19.7508,19.7822,516100.0
2011-12-09 10:30:00,25.21,25.22,25.17,25.18,1001000.0,19.7822,19.79,19.7508,19.7586,1001000.0
2011-12-09 10:40:00,25.18,25.21,25.13,25.18,1273200.0,19.7586,19.7822,19.7194,19.7586,1273200.0
2011-12-09 10:50:00,25.18,25.21,25.12,25.18,784600.0,19.7586,19.7822,19.7116,19.7586,784600.0
2011-12-09 11:00:00,25.19,25.25,25.14,25.16,896800.0,19.7665,19.8136,19.7273,19.7429,896800.0
2011-12-09 11:10:00,25.16,25.18,25.13,25.16,582200.0,19.7429,19.7586,19.7194,19.7429,582200.0
2011-12-09 11:20:00,25.17,25.19,25.13,25.17,1205800.0,19.7508,19.7665,19.7194,19.7508,1205800.0
2011-12-09 11:30:00,25.17,25.17,25.1,25.1,229400.0,19.7508,19.7508,19.6959,19.6959,229400.0
2011-12-09 11:40:00,25.11,25.15,25.1,25.1,423200.0,19.7037,19.7351,19.6959,19.6959,423200.0
2011-12-09 11:50:00,25.11,25.11,25.05,25.05,192300.0,19.7037,19.7037,19.6566,19.6566,192300.0
2011-12-09 12:00:00,25.05,25.06,24.97,24.98,359100.0,19.6566,19.6645,19.5939,19.6017,359100.0
2011-12-09 12:10:00,24.98,24.99,24.93,24.99,256100.0,19.6017,19.6095,19.5625,19.6095,256100.0
2011-12-09 12:20:00,24.99,25.0,24.96,24.97,199600.0,19.6095,19.6174,19.586,19.5939,199600.0
2011-12-09 12:30:00,24.98,25.04,24.95,25.01,243500.0,19.6017,19.6488,19.5782,19.6252,243500.0
2011-12-09 12:40:00,25.01,25.06,24.98,25.04,233900.0,19.6252,19.6645,19.6017,19.6488,233900.0
2011-12-09 12:50:00,25.04,25.07,25.03,25.05,148300.0,19.6488,19.6723,19.6409,19.6566,148300.0
2011-12-09 13:00:00,25.05,25.07,25.03,25.05,175600.0,19.6566,19.6723,19.6409,19.6566,175600.0
2011-12-09 13:10:00,25.05,25.07,25.05,25.07,156900.0,19.6566,19.6723,19.6566,19.6723,156900.0
2011-12-09 13:20:00,25.07,25.09,25.05,25.07,247000.0,19.6723,19.688,19.6566,19.6723,247000.0
2011-12-09 13:30:00,25.07,25.11,25.07,25.08,571600.0,19.6723,19.7037,19.6723,19.6802,571600.0
2011-12-09 13:40:00,25.08,25.12,25.08,25.09,151600.0,19.6802,19.7116,19.6802,19.688,151600.0
2011-12-09 13:50:00,25.08,25.09,24.98,24.98,406900.0,19.6802,19.688,19.6017,19.6017,406900.0
2011-12-09 14:00:00,24.98,25.01,24.98,25.01,213000.0,19.6017,19.6252,19.6017,19.6252,213000.0
2011-12-09 14:10:00,25.0,25.02,24.99,25.0,182100.0,19.6174,19.6331,19.6095,19.6174,182100.0
2011-12-09 14:20:00,25.0,25.0,24.95,24.99,502700.0,19.6174,19.6174,19.5782,19.6095,502700.0
2011-12-09 14:30:00,24.98,25.0,24.98,24.99,332500.0,19.6017,19.6174,19.6017,19.6095,332500.0
2011-12-09 14:40:00,24.99,25.0,24.97,24.99,578900.0,19.6095,19.6174,19.5939,19.6095,578900.0
2011-12-09 14:50:00,24.99,25.0,24.97,24.99,529500.0,19.6095,19.6174,19.5939,19.6095,529500.0
2011-12-09 15:00:00,24.98,25.0,24.97,25.0,356900.0,19.6017,19.6174,19.5939,19.6174,356900.0
2011-12-09 15:10:00,25.0,25.01,24.97,24.97,302600.0,19.6174,19.6252,19.5939,19.5939,302600.0
2011-12-09 15:20:00,24.97,25.05,24.97,25.02,667200.0,19.5939,19.6566,19.5939,19.6331,667200.0
2011-12-09 15:30:00,25.02,25.02,24.98,24.99,310600.0,19.6331,19.6331,19.6017,19.6095,310600.0
2011-12-09 15:40:00,24.98,25.01,24.93,24.94,629800.0,19.6017,19.6252,19.5625,19.5703,629800.0
2011-12-09 15:50:00,24.94,25.0,24.94,24.98,680500.0,19.5703,19.6174,19.5703,19.6017,680500.0
2011-12-12 09:30:00,24.72,24.84,24.7,24.76,453900.0,19.3977,19.4918,19.382,19.4291,453900.0
2011-12-12 09:40:00,24.75,24.76,24.68,24.75,459500.0,19.4212,19.4291,19.3663,19.4212,459500.0
2011-12-12 09:50:00,24.75,24.75,24.6,24.6,301700.0,19.4212,19.4212,19.3035,19.3035,301700.0
2011-12-12 10:00:00,24.61,24.69,24.6,24.67,307800.0,19.3114,19.3741,19.3035,19.3584,307800.0
2011-12-12 10:10:00,24.67,24.68,24.59,24.6,396000.0,19.3584,19.3663,19.2957,19.3035,396000.0
2011-12-12 10:20:00,24.61,24.61,24.57,24.59,346300.0,19.3114,19.3114,19.28,19.2957,346300.0
2011-12-12 10:30:00,24.6,24.6,24.53,24.53,428900.0,19.3035,19.3035,19.2486,19.2486,428900.0
2011-12-12 10:40:00,24.53,24.54,24.5,24.51,920000.0,19.2486,19.2564,19.225,19.2329,920000.0
2011-12-12 10:50:00,24.52,24.53,24.51,24.52,254000.0,19.2407,19.2486,19.2329,19.2407,254000.0
2011-12-12 11:00:00,24.53,24.53,24.47,24.49,357100.0,19.2486,19.2486,19.2015,19.2172,357100.0
2011-12-12 11:10:00,24.49,24.51,24.48,24.5,203500.0,19.2172,19.2329,19.2094,19.225,203500.0
2011-12-12 11:20:00,24.49,24.51,24.47,24.49,314700.0,19.2172,19.2329,19.2015,19.2172,314700.0
2011-12-12 11:30:00,24.49,24.5,24.47,24.5,204400.0,19.2172,19.225,19.2015,19.225,204400.0
2011-12-12 11:40:00,24.5,24.5,24.43,24.45,450700.0,19.225,19.225,19.1701,19.1858,450700.0
2011-12-12 11:50:00,24.45,24.45,24.38,24.43,311400.0,19.1858,19.1858,19.1309,19.1701,311400.0
2011-12-12 12:00:00,24.44,24.47,24.43,24.46,153800.0,19.178,19.2015,19.1701,19.1937,153800.0
2011-12-12 12:10:00,24.46,24.5,24.45,24.5,172200.0,19.1937,19.225,19.1858,19.225,172200.0
2011-12-12 12:20:00,24.5,24.51,24.48,24.5,340500.0,19.225,19.2329,19.2094,19.225,340500.0
2011-12-12 12:30:00,24.5,24.51,24.49,24.5,256000.0,19.225,19.2329,19.2172,19.225,256000.0
2011-12-12 12:40:00,24.5,24.5,24.47,24.47,123900.0,19.225,19.225,19.2015,19.2015,123900.0
2011-12-12 12:50:00,24.47,24.49,24.46,24.47,157400.0,19.2015,19.2172,19.1937,19.2015,157400.0
2011-12-12 13:00:00,24.47,24.49,24.45,24.46,326600.0,19.2015,19.2172,19.1858,19.1937,326600.0
2011-12-12 13:10:00,24.46,24.53,24.44,24.5,273600.0,19.1937,19.2486,19.178,19.225,273600.0
2011-12-12 13:20:00,24.51,24.55,24.5,24.54,165100.0,19.2329,19.2643,19.225,19.2564,165100.0
2011-12-12 13:30:00,24.54,24.55,24.53,24.54,109200.0,19.2564,19.2643,19.2486,19.2564,109200.0
2011-12-12 13:40:00,24.54,24.55,24.53,24.55,180000.0,19.2564,19.2643,19.2486,19.2643,180000.0
2011-12-12 13:50:00,24.55,24.57,24.5,24.52,387600.0,19.2643,19.28,19.225,19.2407,387600.0
2011-12-12 14:00:00,24.51,24.52,24.49,24.51,213000.0,19.2329,19.2407,19.2172,19.2329,213000.0
2011-12-12 14:10:00,24.51,24.59,24.48,24.58,231100.0,19.2329,19.2957,19.2094,19.2878,231100.0
2011-12-12 14:20:00,24.59,24.65,24.58,24.63,306200.0,19.2957,19.3428,19.2878,19.3271,306200.0
2011-12-12 14:30:00,24.63,24.64,24.58,24.6,253000.0,19.3271,19.3349,19.2878,19.3035,253000.0
2011-12-12 14:40:00,24.59,24.63,24.59,24.63,178800.0,19.2957,19.3271,19.2957,19.3271,178800.0
2011-12-12 14:50:00,24.63,24.76,24.62,24.75,284100.0,19.3271,19.4291,19.3192,19.4212,284100.0
2011-12-12 15:00:00,24.74,24.76,24.64,24.64,483300.0,19.4134,19.4291,19.3349,19.3349,483300.0
2011-12-12 15:10:00,24.64,24.65,24.62,24.62,252900.0,19.3349,19.3428,19.3192,19.3192,252900.0
2011-12-12 15:20:00,24.62,24.65,24.57,24.63,657600.0,19.3192,19.3428,19.28,19.3271,657600.0
2011-12-12 15:30:00,24.63,24.69,24.62,24.67,583700.0,19.3271,19.3741,19.3192,19.3584,583700.0
2011-12-12 15:40:00,24.67,24.73,24.67,24.68,801700.0,19.3584,19.4055,19.3584,19.3663,801700.0
2011-12-12 15:50:00,24.68,24.7,24.66,24.68,1619600.0,19.3663,19.382,19.3506,19.3663,1619600.0
2011-12-13 09:30:00,24.8,24.8,24.62,24.62,566500.0,19.4605,19.4605,19.3192,19.3192,566500.0
2011-12-13 09:40:00,24.63,24.64,24.52,24.55,407000.0,19.3271,19.3349,19.2407,19.2643,407000.0
2011-12-13 09:50:00,24.55,24.6,24.52,24.57,686700.0,19.2643,19.3035,19.2407,19.28,686700.0
2011-12-13 10:00:00,24.57,24.68,24.54,24.6,629500.0,19.28,19.3663,19.2564,19.3035,629500.0
2011-12-13 10:10:00,24.6,24.68,24.6,24.62,391000.0,19.3035,19.3663,19.3035,19.3192,391000.0
2011-12-13 10:20:00,24.62,24.63,24.55,24.56,385700.0,19.3192,19.3271,19.2643,19.2721,385700.0
2011-12-13 10:30:00,24.56,24.59,24.52,24.56,346600.0,19.2721,19.2957,19.2407,19.2721,346600.0
2011-12-13 10:40:00,24.56,24.58,24.48,24.52,394000.0,19.2721,19.2878,19.2094,19.2407,394000.0
2011-12-13 10:50:00,24.53,24.55,24.51,24.52,296900.0,19.2486,19.2643,19.2329,19.2407,296900.0
2011-12-13 11:00:00,24.52,24.54,24.49,24.49,376500.0,19.2407,19.2564,19.2172,19.2172,376500.0
2011-12-13 11:10:00,24.5,24.52,24.49,24.5,405000.0,19.225,19.2407,19.2172,19.225,405000.0
2011-12-13 11:20:00,24.5,24.55,24.48,24.53,295700.0,19.225,19.2643,19.2094,19.2486,295700.0
2011-12-13 11:30:00,24.54,24.56,24.52,24.53,367100.0,19.2564,19.2721,19.2407,19.2486,367100.0
2011-12-13 11:40:00,24.53,24.53,24.5,24.51,385000.0,19.2486,19.2486,19.225,19.2329,385000.0
2011-12-13 11:50:00,24.51,24.52,24.49,24.5,256900.0,19.2329,19.2407,19.2172,19.225,256900.0
2011-12-13 12:00:00,24.51,24.52,24.5,24.5,125600.0,19.2329,19.2407,19.225,19.225,125600.0
2011-12-13 12:10:00,24.5,24.51,24.48,24.48,161500.0,19.225,19.2329,19.2094,19.2094,161500.0
2011-12-13 12:20:00,24.48,24.49,24.47,24.48,281000.0,19.2094,19.2172,19.2015,19.2094,281000.0
2011-12-13 12:30:00,24.47,24.48,24.45,24.45,98900.0,19.2015,19.2094,19.1858,19.1858,98900.0
2011-12-13 12:40:00,24.45,24.49,24.45,24.48,141500.0,19.1858,19.2172,19.1858,19.2094,141500.0
2011-12-13 12:50:00,24.49,24.51,24.48,24.5,99600.0,19.2172,19.2329,19.2094,19.225,99600.0
2011-12-13 13:00:00,24.5,24.51,24.46,24.48,263300.0,19.225,19.2329,19.1937,19.2094,263300.0
2011-12-13 13:10:00,24.49,24.52,24.48,24.5,121800.0,19.2172,19.2407,19.2094,19.225,121800.0
2011-12-13 13:20:00,24.5,24.51,24.46,24.48,212400.0,19.225,19.2329,19.1937,19.2094,212400.0
2011-12-13 13:30:00,24.48,24.48,24.4,24.42,563300.0,19.2094,19.2094,19.1466,19.1623,563300.0
2011-12-13 13:40:00,24.43,24.48,24.41,24.44,409800.0,19.1701,19.2094,19.1544,19.178,409800.0
2011-12-13 13:50:00,24.44,24.5,24.44,24.5,233500.0,19.178,19.225,19.178,19.225,233500.0
2011-12-13 14:00:00,24.5,24.61,24.49,24.56,409900.0,19.225,19.3114,19.2172,19.2721,409900.0
2011-12-13 14:10:00,24.56,24.56,24.4,24.41,378000.0,19.2721,19.2721,19.1466,19.1544,378000.0
2011-12-13 14:20:00,24.41,24.45,24.35,24.42,539000.0,19.1544,19.1858,19.1073,19.1623,539000.0
2011-12-13 14:30:00,24.42,24.42,24.26,24.28,455800.0,19.1623,19.1623,19.0367,19.0524,455800.0
2011-12-13 14:40:00,24.28,24.34,24.24,24.27,389200.0,19.0524,19.0995,19.021,19.0446,389200.0
2011-12-13 14:50:00,24.27,24.36,24.27,24.33,245900.0,19.0446,19.1152,19.0446,19.0916,245900.0
2011-12-13 15:00:00,24.32,24.37,24.31,24.34,300100.0,19.0838,19.123,19.076,19.0995,300100.0
2011-12-13 15:10:00,24.34,24.35,24.21,24.23,368100.0,19.0995,19.1073,18.9975,19.0132,368100.0
2011-12-13 15:20:00,24.23,24.24,24.1,24.13,824300.0,19.0132,19.021,18.9112,18.9347,824300.0
2011-12-13 15:30:00,24.13,24.16,24.04,24.1,552200.0,18.9347,18.9583,18.8641,18.9112,552200.0
2011-12-13 15:40:00,24.11,24.2,24.1,24.19,387400.0,18.919,18.9896,18.9112,18.9818,387400.0
2011-12-13 15:50:00,24.18,24.19,24.07,24.16,1019800.0,18.9739,18.9818,18.8876,18.9583,1019800.0
2011-12-14 09:30:00,24.16,24.48,24.12,24.38,786800.0,18.9583,19.2094,18.9269,19.1309,786800.0
2011-12-14 09:40:00,24.38,24.39,24.22,24.25,851000.0,19.1309,19.1387,19.0053,19.0289,851000.0
2011-12-14 09:50:00,24.24,24.32,24.23,24.29,921000.0,19.021,19.0838,19.0132,19.0603,921000.0
2011-12-14 10:00:00,24.28,24.3,24.21,24.22,554700.0,19.0524,19.0681,18.9975,19.0053,554700.0
2011-12-14 10:10:00,24.22,24.22,24.15,24.17,716600.0,19.0053,19.0053,18.9504,18.9661,716600.0
2011-12-14 10:20:00,24.18,24.23,24.18,24.21,918500.0,18.9739,19.0132,18.9739,18.9975,918500.0
2011-12-14 10:30:00,24.22,24.32,24.21,24.32,722800.0,19.0053,19.0838,18.9975,19.0838,722800.0
2011-12-14 10:40:00,24.32,24.33,24.27,24.33,316200.0,19.0838,19.0916,19.0446,19.0916,316200.0
2011-12-14 10:50:00,24.33,24.34,24.27,24.29,355400.0,19.0916,19.0995,19.0446,19.0603,355400.0
2011-12-14 11:00:00,24.29,24.3,24.28,24.29,390800.0,19.0603,19.0681,19.0524,19.0603,390800.0
2011-12-14 11:10:00,24.3,24.36,24.27,24.32,385900.0,19.0681,19.1152,19.0446,19.0838,385900.0
2011-12-14 11:20:00,24.32,24.35,24.29,24.32,242900.0,19.0838,19.1073,19.0603,19.0838,242900.0
2011-12-14 11:30:00,24.33,24.37,24.25,24.29,376000.0,19.0916,19.123,19.0289,19.0603,376000.0
2011-12-14 11:40:00,24.29,24.31,24.24,24.28,1664000.0,19.0603,19.076,19.021,19.0524,1664000.0
2011-12-14 11:50:00,24.28,24.28,24.24,24.25,391400.0,19.0524,19.0524,19.021,19.0289,391400.0
2011-12-14 12:00:00,24.26,24.28,24.22,24.28,430400.0,19.0367,19.0524,19.0053,19.0524,430400.0
2011-12-14 12:10:00,24.28,24.3,24.26,24.27,593700.0,19.0524,19.0681,19.0367,19.0446,593700.0
2011-12-14 12:20:00,24.27,24.31,24.26,24.3,419000.0,19.0446,19.076,19.0367,19.0681,419000.0
2011-12-14 12:30:00,24.3,24.39,24.3,24.32,706400.0,19.0681,19.1387,19.0681,19.0838,706400.0
2011-12-14 12:40:00,24.32,24.44,24.32,24.4,350500.0,19.0838,19.178,19.0838,19.1466,350500.0
2011-12-14 12:50:00,24.4,24.41,24.37,24.41,294200.0,19.1466,19.1544,19.123,19.1544,294200.0
2011-12-14 13:00:00,24.4,24.43,24.32,24.41,399700.0,19.1466,19.1701,19.0838,19.1544,399700.0
2011-12-14 13:10:00,24.41,24.52,24.39,24.51,361100.0,19.1544,19.2407,19.1387,19.2329,361100.0
2011-12-14 13:20:00,24.51,24.52,24.47,24.5,427900.0,19.2329,19.2407,19.2015,19.225,427900.0
2011-12-14 13:30:00,24.5,24.58,24.48,24.52,362900.0,19.225,19.2878,19.2094,19.2407,362900.0
2011-12-14 13:40:00,24.52,24.52,24.44,24.44,281000.0,19.2407,19.2407,19.178,19.178,281000.0
2011-12-14 13:50:00,24.45,24.48,24.42,24.46,265200.0,19.1858,19.2094,19.1623,19.1937,265200.0
2011-12-14 14:00:00,24.46,24.49,24.41,24.45,402900.0,19.1937,19.2172,19.1544,19.1858,402900.0
2011-12-14 14:10:00,24.44,24.5,24.41,24.49,351700.0,19.178,19.225,19.1544,19.2172,351700.0
2011-12-14 14:20:00,24.49,24.57,24.48,24.52,543000.0,19.2172,19.28,19.2094,19.2407,543000.0
2011-12-14 14:30:00,24.52,24.52,24.41,24.45,386600.0,19.2407,19.2407,19.1544,19.1858,386600.0
2011-12-14 14:40:00,24.44,24.51,24.44,24.5,710100.0,19.178,19.2329,19.178,19.225,710100.0
2011-12-14 14:50:00,24.51,24.51,24.45,24.5,587800.0,19.2329,19.2329,19.1858,19.225,587800.0
2011-12-14 15:00:00,24.5,24.51,24.41,24.42,553500.0,19.225,19.2329,19.1544,19.1623,553500.0
2011-12-14 15:10:00,24.43,24.53,24.42,24.5,623600.0,19.1701,19.2486,19.1623,19.225,623600.0
2011-12-14 15:20:00,24.49,24.5,24.44,24.48,528300.0,19.2172,19.225,19.178,19.2094,528300.0
2011-12-14 15:30:00,24.48,24.51,24.45,24.46,569400.0,19.2094,19.2329,19.1858,19.1937,569400.0
2011-12-14 15:40:00,24.46,24.52,24.46,24.52,611700.0,19.1937,19.2407,19.1937,19.2407,611700.0
2011-12-14 15:50:00,24.52,24.52,24.45,24.46,1283700.0,19.2407,19.2407,19.1858,19.1937,1283700.0
2011-12-15 09:30:00,24.67,24.7,24.55,24.64,828800.0,19.3584,19.382,19.2643,19.3349,828800.0
2011-12-15 09:40:00,24.64,24.67,24.59,24.65,413000.0,19.3349,19.3584,19.2957,19.3428,413000.0
2011-12-15 09:50:00,24.65,24.74,24.62,24.68,621300.0,19.3428,19.4134,19.3192,19.3663,621300.0
2011-12-15 10:00:00,24.67,24.75,24.57,24.59,824300.0,19.3584,19.4212,19.28,19.2957,824300.0
2011-12-15 10:10:00,24.6,24.62,24.55,24.61,401100.0,19.3035,19.3192,19.2643,19.3114,401100.0
2011-12-15 10:20:00,24.61,24.65,24.58,24.6,599600.0,19.3114,19.3428,19.2878,19.3035,599600.0
2011-12-15 10:30:00,24.6,24.65,24.55,24.59,594500.0,19.3035,19.3428,19.2643,19.2957,594500.0
2011-12-15 10:40:00,24.59,24.61,24.57,24.58,397700.0,19.2957,19.3114,19.28,19.2878,397700.0
2011-12-15 10:50:00,24.58,24.59,24.55,24.55,504000.0,19.2878,19.2957,19.2643,19.2643,504000.0
2011-12-15 11:00:00,24.55,24.59,24.55,24.57,365800.0,19.2643,19.2957,19.2643,19.28,365800.0
2011-12-15 11:10:00,24.58,24.61,24.57,24.58,375900.0,19.2878,19.3114,19.28,19.2878,375900.0
2011-12-15 11:20:00,24.58,24.6,24.55,24.59,406000.0,19.2878,19.3035,19.2643,19.2957,406000.0
2011-12-15 11:30:00,24.6,24.66,24.58,24.66,505500.0,19.3035,19.3506,19.2878,19.3506,505500.0
2011-12-15 11:40:00,24.65,24.66,24.61,24.62,397400.0,19.3428,19.3506,19.3114,19.3192,397400.0
2011-12-15 11:50:00,24.62,24.62,24.58,24.6,310800.0,19.3192,19.3192,19.2878,19.3035,310800.0
2011-12-15 12:00:00,24.6,24.61,24.58,24.6,307800.0,19.3035,19.3114,19.2878,19.3035,307800.0
2011-12-15 12:10:00,24.6,24.62,24.59,24.61,250500.0,19.3035,19.3192,19.2957,19.3114,250500.0
2011-12-15 12:20:00,24.6,24.66,24.6,24.64,232000.0,19.3035,19.3506,19.3035,19.3349,232000.0
2011-12-15 12:30:00,24.65,24.66,24.62,24.63,123600.0,19.3428,19.3506,19.3192,19.3271,123600.0
2011-12-15 12:40:00,24.63,24.65,24.62,24.63,179700.0,19.3271,19.3428,19.3192,19.3271,179700.0
2011-12-15 12:50:00,24.64,24.64,24.59,24.6,173900.0,19.3349,19.3349,19.2957,19.3035,173900.0
2011-12-15 13:00:00,24.61,24.63,24.6,24.62,290500.0,19.3114,19.3271,19.3035,19.3192,290500.0
2011-12-15 13:10:00,24.63,24.66,24.6,24.65,175800.0,19.3271,19.3506,19.3035,19.3428,175800.0
2011-12-15 13:20:00,24.66,24.66,24.6,24.6,234100.0,19.3506,19.3506,19.3035,19.3035,234100.0
2011-12-15 13:30:00,24.6,24.61,24.58,24.58,357500.0,19.3035,19.3114,19.2878,19.2878,357500.0
2011-12-15 13:40:00,24.58,24.68,24.56,24.63,521300.0,19.2878,19.3663,19.2721,19.3271,521300.0
2011-12-15 13:50:00,24.64,24.68,24.62,24.64,404400.0,19.3349,19.3663,19.3192,19.3349,404400.0
2011-12-15 14:00:00,24.65,24.65,24.6,24.61,296800.0,19.3428,19.3428,19.3035,19.3114,296800.0
2011-12-15 14:10:00,24.62,24.66,24.6,24.65,213800.0,19.3192,19.3506,19.3035,19.3428,213800.0
2011-12-15 14:20:00,24.64,24.68,24.63,24.64,314300.0,19.3349,19.3663,19.3271,19.3349,314300.0
2011-12-15 14:30:00,24.63,24.64,24.59,24.63,254700.0,19.3271,19.3349,19.2957,19.3271,254700.0
2011-12-15 14:40:00,24.63,24.63,24.61,24.61,245500.0,19.3271,19.3271,19.3114,19.3114,245500.0
2011-12-15 14:50:00,24.62,24.63,24.59,24.62,310300.0,19.3192,19.3271,19.2957,19.3192,310300.0
2011-12-15 15:00:00,24.62,24.66,24.59,24.63,385800.0,19.3192,19.3506,19.2957,19.3271,385800.0
2011-12-15 15:10:00,24.63,24.68,24.62,24.68,344000.0,19.3271,19.3663,19.3192,19.3663,344000.0
2011-12-15 15:20:00,24.68,24.7,24.62,24.63,1055400.0,19.3663,19.382,19.3192,19.3271,1055400.0
2011-12-15 15:30:00,24.64,24.7,24.63,24.69,859400.0,19.3349,19.382,19.3271,19.3741,859400.0
2011-12-15 15:40:00,24.68,24.69,24.59,24.65,841200.0,19.3663,19.3741,19.2957,19.3428,841200.0
2011-12-15 15:50:00,24.66,24.66,24.6,24.65,1443300.0,19.3506,19.3506,19.3035,19.3428,1443300.0
2011-12-16 09:30:00,24.82,24.87,24.71,24.74,1675100.0,19.4761,19.5154,19.3898,19.4134,1675100.0
2011-12-16 09:40:00,24.75,24.78,24.7,24.76,387200.0,19.4212,19.4448,19.382,19.4291,387200.0
2011-12-16 09:50:00,24.76,24.83,24.69,24.75,859300.0,19.4291,19.484,19.3741,19.4212,859300.0
2011-12-16 10:00:00,24.75,24.78,24.7,24.76,613600.0,19.4212,19.4448,19.382,19.4291,613600.0
2011-12-16 10:10:00,24.75,24.76,24.61,24.66,958500.0,19.4212,19.4291,19.3114,19.3506,958500.0
2011-12-16 10:20:00,24.66,24.68,24.58,24.6,501800.0,19.3506,19.3663,19.2878,19.3035,501800.0
2011-12-16 10:30:00,24.6,24.61,24.58,24.58,578300.0,19.3035,19.3114,19.2878,19.2878,578300.0
2011-12-16 10:40:00,24.59,24.59,24.53,24.55,414200.0,19.2957,19.2957,19.2486,19.2643,414200.0
2011-12-16 10:50:00,24.54,24.57,24.51,24.55,569900.0,19.2564,19.28,19.2329,19.2643,569900.0
2011-12-16 11:00:00,24.55,24.64,24.54,24.63,503700.0,19.2643,19.3349,19.2564,19.3271,503700.0
2011-12-16 11:10:00,24.64,24.77,24.63,24.76,892600.0,19.3349,19.4369,19.3271,19.4291,892600.0
2011-12-16 11:20:00,24.77,24.83,24.76,24.82,299200.0,19.4369,19.484,19.4291,19.4761,299200.0
2011-12-16 11:30:00,24.82,24.83,24.78,24.8,597700.0,19.4761,19.484,19.4448,19.4605,597700.0
2011-12-16 11:40:00,24.8,24.83,24.8,24.81,194700.0,19.4605,19.484,19.4605,19.4683,194700.0
2011-12-16 11:50:00,24.81,24.88,24.81,24.83,389600.0,19.4683,19.5232,19.4683,19.484,389600.0
2011-12-16 12:00:00,24.83,24.86,24.81,24.84,499200.0,19.484,19.5075,19.4683,19.4918,499200.0
2011-12-16 12:10:00,24.84,24.86,24.84,24.84,207300.0,19.4918,19.5075,19.4918,19.4918,207300.0
2011-12-16 12:20:00,24.85,24.85,24.75,24.77,344900.0,19.4997,19.4997,19.4212,19.4369,344900.0
2011-12-16 12:30:00,24.77,24.8,24.72,24.78,477400.0,19.4369,19.4605,19.3977,19.4448,477400.0
2011-12-16 12:40:00,24.78,24.81,24.73,24.77,1098100.0,19.4448,19.4683,19.4055,19.4369,1098100.0
2011-12-16 12:50:00,24.77,24.86,24.76,24.85,493000.0,19.4369,19.5075,19.4291,19.4997,493000.0
2011-12-16 13:00:00,24.85,24.88,24.8,24.8,245400.0,19.4997,19.5232,19.4605,19.4605,245400.0
2011-12-16 13:10:00,24.8,24.84,24.79,24.8,273900.0,19.4605,19.4918,19.4526,19.4605,273900.0
2011-12-16 13:20:00,24.8,24.83,24.8,24.83,192300.0,19.4605,19.484,19.4605,19.484,192300.0
2011-12-16 13:30:00,24.83,24.83,24.78,24.82,347500.0,19.484,19.484,19.4448,19.4761,347500.0
2011-12-16 13:40:00,24.83,24.87,24.81,24.87,216600.0,19.484,19.5154,19.4683,19.5154,216600.0
2011-12-16 13:50:00,24.87,24.88,24.77,24.8,487700.0,19.5154,19.5232,19.4369,19.4605,487700.0
2011-12-16 14:00:00,24.8,24.81,24.75,24.8,426500.0,19.4605,19.4683,19.4212,19.4605,426500.0
2011-12-16 14:10:00,24.8,24.87,24.78,24.82,376300.0,19.4605,19.5154,19.4448,19.4761,376300.0
2011-12-16 14:20:00,24.82,24.82,24.74,24.75,495000.0,19.4761,19.4761,19.4134,19.4212,495000.0
2011-12-16 14:30:00,24.76,24.86,24.75,24.86,684600.0,19.4291,19.5075,19.4212,19.5075,684600.0
2011-12-16 14:40:00,24.85,24.91,24.82,24.91,709100.0,19.4997,19.5468,19.4761,19.5468,709100.0
2011-12-16 14:50:00,24.91,24.95,24.9,24.93,689700.0,19.5468,19.5782,19.5389,19.5625,689700.0
2011-12-16 15:00:00,24.94,24.96,24.93,24.95,690700.0,19.5703,19.586,19.5625,19.5782,690700.0
2011-12-16 15:10:00,24.95,24.98,24.94,24.96,638900.0,19.5782,19.6017,19.5703,19.586,638900.0
2011-12-16 15:20:00,24.96,24.99,24.92,24.94,1210600.0,19.586,19.6095,19.5546,19.5703,1210600.0
2011-12-16 15:30:00,24.93,24.98,24.93,24.97,1237100.0,19.5625,19.6017,19.5625,19.5939,1237100.0
2011-12-16 15:40:00,24.98,25.0,24.93,24.98,1456700.0,19.6017,19.6174,19.5625,19.6017,1456700.0
2011-12-16 15:50:00,24.98,25.02,24.95,25.0,1916400.0,19.6017,19.6331,19.5782,19.6174,1916400.0
2011-12-19 09:30:00,25.05,25.25,25.05,25.1,710600.0,19.6566,19.8136,19.6566,19.6959,710600.0
2011-12-19 09:40:00,25.1,25.19,25.05,25.13,511900.0,19.6959,19.7665,19.6566,19.7194,511900.0
2011-12-19 09:50:00,25.12,25.17,25.09,25.11,548200.0,19.7116,19.7508,19.688,19.7037,548200.0
2011-12-19 10:00:00,25.12,25.15,25.04,25.1,946500.0,19.7116,19.7351,19.6488,19.6959,946500.0
2011-12-19 10:10:00,25.11,25.11,25.0,25.04,536900.0,19.7037,19.7037,19.6174,19.6488,536900.0
2011-12-19 10:20:00,25.05,25.05,24.99,25.0,815100.0,19.6566,19.6566,19.6095,19.6174,815100.0
2011-12-19 10:30:00,25.0,25.08,25.0,25.0,474900.0,19.6174,19.6802,19.6174,19.6174,474900.0
2011-12-19 10:40:00,25.0,25.01,24.92,24.96,590500.0,19.6174,19.6252,19.5546,19.586,590500.0
2011-12-19 10:50:00,24.96,24.97,24.91,24.91,315500.0,19.586,19.5939,19.5468,19.5468,315500.0
2011-12-19 11:00:00,24.92,24.94,24.86,24.88,356600.0,19.5546,19.5703,19.5075,19.5232,356600.0
2011-12-19 11:10:00,24.88,24.93,24.88,24.9,212700.0,19.5232,19.5625,19.5232,19.5389,212700.0
2011-12-19 11:20:00,24.9,24.91,24.79,24.87,452800.0,19.5389,19.5468,19.4526,19.5154,452800.0
2011-12-19 11:30:00,24.87,24.88,24.83,24.84,292000.0,19.5154,19.5232,19.484,19.4918,292000.0
2011-12-19 11:40:00,24.84,24.86,24.79,24.84,427500.0,19.4918,19.5075,19.4526,19.4918,427500.0
2011-12-19 11:50:00,24.84,24.88,24.81,24.83,314200.0,19.4918,19.5232,19.4683,19.484,314200.0
2011-12-19 12:00:00,24.83,24.86,24.82,24.85,207900.0,19.484,19.5075,19.4761,19.4997,207900.0
2011-12-19 12:10:00,24.86,24.87,24.84,24.85,138300.0,19.5075,19.5154,19.4918,19.4997,138300.0
2011-12-19 12:20:00,24.85,24.91,24.85,24.9,269400.0,19.4997,19.5468,19.4997,19.5389,269400.0
2011-12-19 12:30:00,24.91,24.91,24.86,24.89,231300.0,19.5468,19.5468,19.5075,19.5311,231300.0
2011-12-19 12:40:00,24.89,24.91,24.88,24.89,150300.0,19.5311,19.5468,19.5232,19.5311,150300.0
2011-12-19 12:50:00,24.9,24.93,24.89,24.91,148600.0,19.5389,19.5625,19.5311,19.5468,148600.0
2011-12-19 13:00:00,24.92,24.93,24.9,24.91,252700.0,19.5546,19.5625,19.5389,19.5468,252700.0
2011-12-19 13:10:00,24.91,24.92,24.86,24.88,157800.0,19.5468,19.5546,19.5075,19.5232,157800.0
2011-12-19 13:20:00,24.88,24.9,24.83,24.83,179000.0,19.5232,19.5389,19.484,19.484,179000.0
2011-12-19 13:30:00,24.84,24.84,24.79,24.8,155300.0,19.4918,19.4918,19.4526,19.4605,155300.0
2011-12-19 13:40:00,24.8,24.81,24.78,24.8,118600.0,19.4605,19.4683,19.4448,19.4605,118600.0
2011-12-19 13:50:00,24.8,24.87,24.8,24.87,362100.0,19.4605,19.5154,19.4605,19.5154,362100.0
2011-12-19 14:00:00,24.87,24.88,24.85,24.86,248700.0,19.5154,19.5232,19.4997,19.5075,248700.0
2011-12-19 14:10:00,24.86,24.9,24.84,24.86,274100.0,19.5075,19.5389,19.4918,19.5075,274100.0
2011-12-19 14:20:00,24.87,24.91,24.85,24.89,300200.0,19.5154,19.5468,19.4997,19.5311,300200.0
2011-12-19 14:30:00,24.89,24.91,24.83,24.85,256800.0,19.5311,19.5468,19.484,19.4997,256800.0
2011-12-19 14:40:00,24.85,24.87,24.84,24.85,207500.0,19.4997,19.5154,19.4918,19.4997,207500.0
2011-12-19 14:50:00,24.84,24.88,24.81,24.85,310100.0,19.4918,19.5232,19.4683,19.4997,310100.0
2011-12-19 15:00:00,24.85,24.86,24.69,24.73,558400.0,19.4997,19.5075,19.3741,19.4055,558400.0
2011-12-19 15:10:00,24.73,24.75,24.7,24.74,498400.0,19.4055,19.4212,19.382,19.4134,498400.0
2011-12-19 15:20:00,24.75,24.77,24.67,24.69,310400.0,19.4212,19.4369,19.3584,19.3741,310400.0
2011-12-19 15:30:00,24.69,24.71,24.64,24.7,654700.0,19.3741,19.3898,19.3349,19.382,654700.0
2011-12-19 15:40:00,24.7,24.73,24.67,24.7,578000.0,19.382,19.4055,19.3584,19.382,578000.0
2011-12-19 15:50:00,24.69,24.73,24.65,24.71,700900.0,19.3741,19.4055,19.3428,19.3898,700900.0
2011-12-20 09:30:00,25.15,25.49,25.11,25.46,1280700.0,19.7351,20.0019,19.7037,19.9784,1280700.0
2011-12-20 09:40:00,25.46,25.65,25.42,25.42,727600.0,19.9784,20.1274,19.947,19.947,727600.0
2011-12-20 09:50:00,25.41,25.42,25.34,25.4,363600.0,19.9391,19.947,19.8842,19.9313,363600.0
2011-12-20 10:00:00,25.39,25.42,25.3,25.36,364600.0,19.9234,19.947,19.8528,19.8999,364600.0
2011-12-20 10:10:00,25.36,25.38,25.33,25.35,566800.0,19.8999,19.9156,19.8763,19.892,566800.0
2011-12-20 10:20:00,25.35,25.39,25.34,25.39,500000.0,19.892,19.9234,19.8842,19.9234,500000.0
2011-12-20 10:30:00,25.39,25.41,25.35,25.4,343300.0,19.9234,19.9391,19.892,19.9313,343300.0
2011-12-20 10:40:00,25.4,25.54,25.4,25.51,656200.0,19.9313,20.0411,19.9313,20.0176,656200.0
2011-12-20 10:50:00,25.5,25.51,25.44,25.5,457900.0,20.0097,20.0176,19.9627,20.0097,457900.0
2011-12-20 11:00:00,25.5,25.61,25.5,25.6,467900.0,20.0097,20.0961,20.0097,20.0882,467900.0
2011-12-20 11:10:00,25.6,25.61,25.55,25.55,397700.0,20.0882,20.0961,20.049,20.049,397700.0
2011-12-20 11:20:00,25.55,25.59,25.51,25.52,386700.0,20.049,20.0804,20.0176,20.0254,386700.0
2011-12-20 11:30:00,25.53,25.57,25.5,25.52,258300.0,20.0333,20.0647,20.0097,20.0254,258300.0
2011-12-20 11:40:00,25.52,25.58,25.52,25.58,299500.0,20.0254,20.0725,20.0254,20.0725,299500.0
2011-12-20 11:50:00,25.59,25.61,25.55,25.57,368800.0,20.0804,20.0961,20.049,20.0647,368800.0
2011-12-20 12:00:00,25.57,25.59,25.5,25.52,313500.0,20.0647,20.0804,20.0097,20.0254,313500.0
2011-12-20 12:10:00,25.53,25.53,25.48,25.51,384300.0,20.0333,20.0333,19.994,20.0176,384300.0
2011-12-20 12:20:00,25.51,25.51,25.46,25.48,374100.0,20.0176,20.0176,19.9784,19.994,374100.0
2011-12-20 12:30:00,25.49,25.49,25.46,25.48,136700.0,20.0019,20.0019,19.9784,19.994,136700.0
2011-12-20 12:40:00,25.48,25.51,25.47,25.51,352000.0,19.994,20.0176,19.9862,20.0176,352000.0
2011-12-20 12:50:00,25.49,25.53,25.48,25.5,285200.0,20.0019,20.0333,19.994,20.0097,285200.0
2011-12-20 13:00:00,25.51,25.58,25.51,25.58,535000.0,20.0176,20.0725,20.0176,20.0725,535000.0
2011-12-20 13:10:00,25.58,25.6,25.51,25.52,290000.0,20.0725,20.0882,20.0176,20.0254,290000.0
2011-12-20 13:20:00,25.52,25.55,25.5,25.52,173000.0,20.0254,20.049,20.0097,20.0254,173000.0
2011-12-20 13:30:00,25.52,25.55,25.52,25.55,102800.0,20.0254,20.049,20.0254,20.049,102800.0
2011-12-20 13:40:00,25.55,25.56,25.52,25.55,245200.0,20.049,20.0568,20.0254,20.049,245200.0
2011-12-20 13:50:00,25.54,25.57,25.53,25.57,248200.0,20.0411,20.0647,20.0333,20.0647,248200.0
2011-12-20 14:00:00,25.56,25.59,25.5,25.54,521900.0,20.0568,20.0804,20.0097,20.0411,521900.0
2011-12-20 14:10:00,25.53,25.58,25.53,25.57,327800.0,20.0333,20.0725,20.0333,20.0647,327800.0
2011-12-20 14:20:00,25.56,25.62,25.55,25.61,345800.0,20.0568,20.1039,20.049,20.0961,345800.0
2011-12-20 14:30:00,25.61,25.64,25.58,25.62,432800.0,20.0961,20.1196,20.0725,20.1039,432800.0
2011-12-20 14:40:00,25.62,25.67,25.59,25.62,553600.0,20.1039,20.1431,20.0804,20.1039,553600.0
2011-12-20 14:50:00,25.62,25.66,25.61,25.64,562900.0,20.1039,20.1353,20.0961,20.1196,562900.0
2011-12-20 15:00:00,25.64,25.7,25.63,25.7,275900.0,20.1196,20.1667,20.1118,20.1667,275900.0
2011-12-20 15:10:00,25.7,25.73,25.67,25.71,448200.0,20.1667,20.1902,20.1431,20.1745,448200.0
2011-12-20 15:20:00,25.72,25.72,25.66,25.67,332100.0,20.1824,20.1824,20.1353,20.1431,332100.0
2011-12-20 15:30:00,25.66,25.7,25.63,25.7,789000.0,20.1353,20.1667,20.1118,20.1667,789000.0
2011-12-20 15:40:00,25.7,25.76,25.68,25.75,1394400.0,20.1667,20.2138,20.151,20.2059,1394400.0
2011-12-20 15:50:00,25.75,25.76,25.71,25.74,1236100.0,20.2059,20.2138,20.1745,20.1981,1236100.0
2011-12-21 09:30:00,25.76,25.82,25.69,25.72,798700.0,20.2138,20.2608,20.1588,20.1824,798700.0
2011-12-21 09:40:00,25.72,25.74,25.68,25.73,735200.0,20.1824,20.1981,20.151,20.1902,735200.0
2011-12-21 09:50:00,25.73,25.74,25.64,25.71,451800.0,20.1902,20.1981,20.1196,20.1745,451800.0
2011-12-21 10:00:00,25.71,25.72,25.64,25.65,1119500.0,20.1745,20.1824,20.1196,20.1274,1119500.0
2011-12-21 10:10:00,25.65,25.69,25.6,25.69,833100.0,20.1274,20.1588,20.0882,20.1588,833100.0
2011-12-21 10:20:00,25.69,25.72,25.57,25.58,798300.0,20.1588,20.1824,20.0647,20.0725,798300.0
2011-12-21 10:30:00,25.57,25.6,25.52,25.53,1018900.0,20.0647,20.0882,20.0254,20.0333,1018900.0
2011-12-21 10:40:00,25.53,25.59,25.5,25.5,566700.0,20.0333,20.0804,20.0097,20.0097,566700.0
2011-12-21 10:50:00,25.5,25.55,25.5,25.51,681400.0,20.0097,20.049,20.0097,20.0176,681400.0
2011-12-21 11:00:00,25.51,25.56,25.48,25.55,729000.0,20.0176,20.0568,19.994,20.049,729000.0
2011-12-21 11:10:00,25.55,25.58,25.5,25.53,333700.0,20.049,20.0725,20.0097,20.0333,333700.0
2011-12-21 11:20:00,25.53,25.6,25.52,25.58,204600.0,20.0333,20.0882,20.0254,20.0725,204600.0
2011-12-21 11:30:00,25.58,25.63,25.58,25.59,190000.0,20.0725,20.1118,20.0725,20.0804,190000.0
2011-12-21 11:40:00,25.59,25.64,25.56,25.63,248100.0,20.0804,20.1196,20.0568,20.1118,248100.0
2011-12-21 11:50:00,25.62,25.64,25.6,25.64,170300.0,20.1039,20.1196,20.0882,20.1196,170300.0
2011-12-21 12:00:00,25.64,25.69,25.62,25.62,431200.0,20.1196,20.1588,20.1039,20.1039,431200.0
2011-12-21 12:10:00,25.62,25.71,25.6,25.69,502700.0,20.1039,20.1745,20.0882,20.1588,502700.0
2011-12-21 12:20:00,25.68,25.69,25.62,25.68,355500.0,20.151,20.1588,20.1039,20.151,355500.0
2011-12-21 12:30:00,25.68,25.74,25.64,25.72,290300.0,20.151,20.1981,20.1196,20.1824,290300.0
2011-12-21 12:40:00,25.72,25.74,25.67,25.68,213400.0,20.1824,20.1981,20.1431,20.151,213400.0
2011-12-21 12:50:00,25.68,25.76,25.68,25.75,305700.0,20.151,20.2138,20.151,20.2059,305700.0
2011-12-21 13:00:00,25.75,25.86,25.74,25.85,390300.0,20.2059,20.2922,20.1981,20.2844,390300.0
2011-12-21 13:10:00,25.84,25.87,25.81,25.83,656600.0,20.2765,20.3001,20.253,20.2687,656600.0
2011-12-21 13:20:00,25.83,25.83,25.78,25.79,219700.0,20.2687,20.2687,20.2295,20.2373,219700.0
2011-12-21 13:30:00,25.79,25.82,25.76,25.8,293600.0,20.2373,20.2608,20.2138,20.2452,293600.0
2011-12-21 13:40:00,25.8,25.81,25.73,25.77,245200.0,20.2452,20.253,20.1902,20.2216,245200.0
2011-12-21 13:50:00,25.77,25.88,25.77,25.84,342500.0,20.2216,20.3079,20.2216,20.2765,342500.0
2011-12-21 14:00:00,25.84,25.94,25.83,25.92,401300.0,20.2765,20.355,20.2687,20.3393,401300.0
2011-12-21 14:10:00,25.93,25.95,25.9,25.9,307300.0,20.3472,20.3629,20.3236,20.3236,307300.0
2011-12-21 14:20:00,25.9,25.95,25.89,25.94,238900.0,20.3236,20.3629,20.3158,20.355,238900.0
2011-12-21 14:30:00,25.94,25.95,25.87,25.94,390900.0,20.355,20.3629,20.3001,20.355,390900.0
2011-12-21 14:40:00,25.93,25.98,25.9,25.95,261900.0,20.3472,20.3864,20.3236,20.3629,261900.0
2011-12-21 14:50:00,25.95,25.99,25.95,25.96,340300.0,20.3629,20.3942,20.3629,20.3707,340300.0
2011-12-21 15:00:00,25.97,25.98,25.94,25.98,281200.0,20.3785,20.3864,20.355,20.3864,281200.0
2011-12-21 15:10:00,25.97,26.04,25.97,25.99,752600.0,20.3785,20.4335,20.3785,20.3942,752600.0
2011-12-21 15:20:00,25.99,26.0,25.97,25.97,175800.0,20.3942,20.4021,20.3785,20.3785,175800.0
2011-12-21 15:30:00,25.98,26.03,25.97,26.0,406100.0,20.3864,20.4256,20.3785,20.4021,406100.0
2011-12-21 15:40:00,26.0,26.0,25.92,25.95,472900.0,20.4021,20.4021,20.3393,20.3629,472900.0
2011-12-21 15:50:00,25.95,25.98,25.9,25.96,552900.0,20.3629,20.3864,20.3236,20.3707,552900.0
2011-12-22 09:30:00,25.93,25.95,25.69,25.75,727600.0,20.3472,20.3629,20.1588,20.2059,727600.0
2011-12-22 09:40:00,25.75,25.83,25.73,25.8,526800.0,20.2059,20.2687,20.1902,20.2452,526800.0
2011-12-22 09:50:00,25.79,25.85,25.75,25.75,428900.0,20.2373,20.2844,20.2059,20.2059,428900.0
2011-12-22 10:00:00,25.76,25.82,25.69,25.73,552400.0,20.2138,20.2608,20.1588,20.1902,552400.0
2011-12-22 10:10:00,25.73,25.81,25.69,25.78,573000.0,20.1902,20.253,20.1588,20.2295,573000.0
2011-12-22 10:20:00,25.78,25.81,25.74,25.76,293800.0,20.2295,20.253,20.1981,20.2138,293800.0
2011-12-22 10:30:00,25.76,25.77,25.69,25.76,523600.0,20.2138,20.2216,20.1588,20.2138,523600.0
2011-12-22 10:40:00,25.75,25.76,25.51,25.52,759500.0,20.2059,20.2138,20.0176,20.0254,759500.0
2011-12-22 10:50:00,25.52,25.6,25.51,25.55,466300.0,20.0254,20.0882,20.0176,20.049,466300.0
2011-12-22 11:00:00,25.54,25.57,25.49,25.5,310800.0,20.0411,20.0647,20.0019,20.0097,310800.0
2011-12-22 11:10:00,25.5,25.55,25.5,25.52,277400.0,20.0097,20.049,20.0097,20.0254,277400.0
2011-12-22 11:20:00,25.53,25.57,25.49,25.55,229100.0,20.0333,20.0647,20.0019,20.049,229100.0
2011-12-22 11:30:00,25.56,25.57,25.51,25.54,201000.0,20.0568,20.0647,20.0176,20.0411,201000.0
2011-12-22 11:40:00,25.54,25.62,25.52,25.62,233200.0,20.0411,20.1039,20.0254,20.1039,233200.0
2011-12-22 11:50:00,25.62,25.64,25.6,25.61,262700.0,20.1039,20.1196,20.0882,20.0961,262700.0
2011-12-22 12:00:00,25.61,25.65,25.59,25.65,299300.0,20.0961,20.1274,20.0804,20.1274,299300.0
2011-12-22 12:10:00,25.65,25.68,25.64,25.68,125500.0,20.1274,20.151,20.1196,20.151,125500.0
2011-12-22 12:20:00,25.68,25.68,25.63,25.64,179500.0,20.151,20.151,20.1118,20.1196,179500.0
2011-12-22 12:30:00,25.64,25.64,25.61,25.63,183600.0,20.1196,20.1196,20.0961,20.1118,183600.0
2011-12-22 12:40:00,25.63,25.63,25.55,25.56,288800.0,20.1118,20.1118,20.049,20.0568,288800.0
2011-12-22 12:50:00,25.57,25.6,25.54,25.56,201300.0,20.0647,20.0882,20.0411,20.0568,201300.0
2011-12-22 13:00:00,25.56,25.57,25.54,25.57,297900.0,20.0568,20.0647,20.0411,20.0647,297900.0
2011-12-22 13:10:00,25.57,25.61,25.53,25.54,210100.0,20.0647,20.0961,20.0333,20.0411,210100.0
2011-12-22 13:20:00,25.54,25.56,25.49,25.56,311800.0,20.0411,20.0568,20.0019,20.0568,311800.0
2011-12-22 13:30:00,25.56,25.56,25.49,25.49,187500.0,20.0568,20.0568,20.0019,20.0019,187500.0
2011-12-22 13:40:00,25.5,25.52,25.48,25.52,94500.0,20.0097,20.0254,19.994,20.0254,94500.0
2011-12-22 13:50:00,25.52,25.54,25.51,25.52,186400.0,20.0254,20.0411,20.0176,20.0254,186400.0
2011-12-22 14:00:00,25.52,25.55,25.49,25.55,286200.0,20.0254,20.049,20.0019,20.049,286200.0
2011-12-22 14:10:00,25.55,25.56,25.54,25.55,114900.0,20.049,20.0568,20.0411,20.049,114900.0
2011-12-22 14:20:00,25.55,25.56,25.54,25.55,194600.0,20.049,20.0568,20.0411,20.049,194600.0
2011-12-22 14:30:00,25.56,25.56,25.52,25.52,248900.0,20.0568,20.0568,20.0254,20.0254,248900.0
2011-12-22 14:40:00,25.52,25.53,25.5,25.51,133200.0,20.0254,20.0333,20.0097,20.0176,133200.0
2011-12-22 14:50:00,25.5,25.52,25.49,25.5,387600.0,20.0097,20.0254,20.0019,20.0097,387600.0
2011-12-22 15:00:00,25.5,25.53,25.49,25.51,348800.0,20.0097,20.0333,20.0019,20.0176,348800.0
2011-12-22 15:10:00,25.51,25.51,25.44,25.44,428200.0,20.0176,20.0176,19.9627,19.9627,428200.0
2011-12-22 15:20:00,25.45,25.48,25.43,25.48,454300.0,19.9705,19.994,19.9548,19.994,454300.0
2011-12-22 15:30:00,25.48,25.58,25.48,25.57,532100.0,19.994,20.0725,19.994,20.0647,532100.0
2011-12-22 15:40:00,25.57,25.57,25.49,25.5,622400.0,20.0647,20.0647,20.0019,20.0097,622400.0
2011-12-22 15:50:00,25.49,25.5,25.45,25.47,1434100.0,20.0019,20.0097,19.9705,19.9862,1434100.0
2011-12-23 09:30:00,25.6,25.63,25.44,25.45,253200.0,20.0882,20.1118,19.9627,19.9705,253200.0
2011-12-23 09:40:00,25.45,25.48,25.35,25.37,252600.0,19.9705,19.994,19.892,19.9077,252600.0
2011-12-23 09:50:00,25.37,25.37,25.17,25.2,749900.0,19.9077,19.9077,19.7508,19.7743,749900.0
2011-12-23 10:00:00,25.2,25.36,25.2,25.28,508000.0,19.7743,19.8999,19.7743,19.8371,508000.0
2011-12-23 10:10:00,25.28,25.38,25.28,25.37,355300.0,19.8371,19.9156,19.8371,19.9077,355300.0
2011-12-23 10:20:00,25.37,25.4,25.32,25.34,274000.0,19.9077,19.9313,19.8685,19.8842,274000.0
2011-12-23 10:30:00,25.34,25.39,25.32,25.39,420300.0,19.8842,19.9234,19.8685,19.9234,420300.0
2011-12-23 10:40:00,25.39,25.45,25.35,25.43,397500.0,19.9234,19.9705,19.892,19.9548,397500.0
2011-12-23 10:50:00,25.44,25.44,25.41,25.43,180000.0,19.9627,19.9627,19.9391,19.9548,180000.0
2011-12-23 11:00:00,25.43,25.45,25.4,25.4,141400.0,19.9548,19.9705,19.9313,19.9313,141400.0
2011-12-23 11:10:00,25.41,25.45,25.4,25.45,200900.0,19.9391,19.9705,19.9313,19.9705,200900.0
2011-12-23 11:20:00,25.45,25.45,25.39,25.4,167600.0,19.9705,19.9705,19.9234,19.9313,167600.0
2011-12-23 11:30:00,25.39,25.4,25.38,25.38,163500.0,19.9234,19.9313,19.9156,19.9156,163500.0
2011-12-23 11:40:00,25.38,25.39,25.36,25.38,207300.0,19.9156,19.9234,19.8999,19.9156,207300.0
2011-12-23 11:50:00,25.38,25.39,25.34,25.37,211300.0,19.9156,19.9234,19.8842,19.9077,211300.0
2011-12-23 12:00:00,25.37,25.38,25.36,25.37,95200.0,19.9077,19.9156,19.8999,19.9077,95200.0
2011-12-23 12:10:00,25.37,25.37,25.32,25.33,251400.0,19.9077,19.9077,19.8685,19.8763,251400.0
2011-12-23 12:20:00,25.34,25.34,25.31,25.33,175200.0,19.8842,19.8842,19.8607,19.8763,175200.0
2011-12-23 12:30:00,25.33,25.36,25.32,25.32,193700.0,19.8763,19.8999,19.8685,19.8685,193700.0
2011-12-23 12:40:00,25.32,25.33,25.29,25.31,253200.0,19.8685,19.8763,19.845,19.8607,253200.0
2011-12-23 12:50:00,25.31,25.31,25.29,25.31,112700.0,19.8607,19.8607,19.845,19.8607,112700.0
2011-12-23 13:00:00,25.31,25.31,25.24,25.26,241400.0,19.8607,19.8607,19.8057,19.8214,241400.0
2011-12-23 13:10:00,25.26,25.26,25.25,25.26,53200.0,19.8214,19.8214,19.8136,19.8214,53200.0
2011-12-23 13:20:00,25.25,25.27,25.25,25.27,177600.0,19.8136,19.8293,19.8136,19.8293,177600.0
2011-12-23 13:30:00,25.27,25.27,25.26,25.27,76400.0,19.8293,19.8293,19.8214,19.8293,76400.0
2011-12-23 13:40:00,25.27,25.28,25.26,25.27,119200.0,19.8293,19.8371,19.8214,19.8293,119200.0
2011-12-23 13:50:00,25.27,25.28,25.26,25.27,115900.0,19.8293,19.8371,19.8214,19.8293,115900.0
2011-12-23 14:00:00,25.28,25.29,25.26,25.29,161400.0,19.8371,19.845,19.8214,19.845,161400.0
2011-12-23 14:10:00,25.29,25.31,25.26,25.27,225500.0,19.845,19.8607,19.8214,19.8293,225500.0
2011-12-23 14:20:00,25.26,25.27,25.22,25.23,232300.0,19.8214,19.8293,19.79,19.7979,232300.0
2011-12-23 14:30:00,25.23,25.23,25.19,25.2,191900.0,19.7979,19.7979,19.7665,19.7743,191900.0
2011-12-23 14:40:00,25.2,25.25,25.18,25.23,407500.0,19.7743,19.8136,19.7586,19.7979,407500.0
2011-12-23 14:50:00,25.23,25.24,25.21,25.21,236400.0,19.7979,19.8057,19.7822,19.7822,236400.0
2011-12-23 15:00:00,25.22,25.23,25.21,25.22,192600.0,19.79,19.7979,19.7822,19.79,192600.0
2011-12-23 15:10:00,25.23,25.23,25.2,25.21,305700.0,19.7979,19.7979,19.7743,19.7822,305700.0
2011-12-23 15:20:00,25.21,25.21,25.15,25.18,454300.0,19.7822,19.7822,19.7351,19.7586,454300.0
2011-12-23 15:30:00,25.18,25.21,25.18,25.2,582600.0,19.7586,19.7822,19.7586,19.7743,582600.0
2011-12-23 15:40:00,25.19,25.25,25.19,25.21,755500.0,19.7665,19.8136,19.7665,19.7822,755500.0
2011-12-23 15:50:00,25.2,25.27,25.2,25.25,1017900.0,19.7743,19.8293,19.7743,19.8136,1017900.0
2011-12-27 09:30:00,25.21,25.26,25.16,25.19,228200.0,19.7822,19.8214,19.7429,19.7665,228200.0
2011-12-27 09:40:00,25.19,25.36,25.18,25.34,387600.0,19.7665,19.8999,19.7586,19.8842,387600.0
2011-12-27 09:50:00,25.35,25.44,25.34,25.44,356600.0,19.892,19.9627,19.8842,19.9627,356600.0
2011-12-27 10:00:00,25.42,25.5,25.39,25.46,421200.0,19.947,20.0097,19.9234,19.9784,421200.0
2011-12-27 10:10:00,25.46,25.64,25.45,25.61,366100.0,19.9784,20.1196,19.9705,20.0961,366100.0
2011-12-27 10:20:00,25.6,25.63,25.57,25.57,292100.0,20.0882,20.1118,20.0647,20.0647,292100.0
2011-12-27 10:30:00,25.58,25.58,25.52,25.52,153000.0,20.0725,20.0725,20.0254,20.0254,153000.0
2011-12-27 10:40:00,25.52,25.58,25.51,25.58,189100.0,20.0254,20.0725,20.0176,20.0725,189100.0
2011-12-27 10:50:00,25.58,25.59,25.52,25.57,151300.0,20.0725,20.0804,20.0254,20.0647,151300.0
2011-12-27 11:00:00,25.56,25.6,25.54,25.56,153400.0,20.0568,20.0882,20.0411,20.0568,153400.0
2011-12-27 11:10:00,25.57,25.67,25.57,25.65,225200.0,20.0647,20.1431,20.0647,20.1274,225200.0
2011-12-27 11:20:00,25.66,25.71,25.63,25.64,187800.0,20.1353,20.1745,20.1118,20.1196,187800.0
2011-12-27 11:30:00,25.64,25.65,25.62,25.63,130500.0,20.1196,20.1274,20.1039,20.1118,130500.0
2011-12-27 11:40:00,25.64,25.64,25.6,25.61,138400.0,20.1196,20.1196,20.0882,20.0961,138400.0
2011-12-27 11:50:00,25.62,25.64,25.6,25.61,76300.0,20.1039,20.1196,20.0882,20.0961,76300.0
2011-12-27 12:00:00,25.62,25.64,25.61,25.64,140100.0,20.1039,20.1196,20.0961,20.1196,140100.0
2011-12-27 12:10:00,25.64,25.65,25.57,25.57,120600.0,20.1196,20.1274,20.0647,20.0647,120600.0
2011-12-27 12:20:00,25.57,25.62,25.56,25.6,191400.0,20.0647,20.1039,20.0568,20.0882,191400.0
2011-12-27 12:30:00,25.6,25.64,25.6,25.63,104500.0,20.0882,20.1196,20.0882,20.1118,104500.0
2011-12-27 12:40:00,25.63,25.66,25.63,25.64,92900.0,20.1118,20.1353,20.1118,20.1196,92900.0
2011-12-27 12:50:00,25.63,25.65,25.63,25.65,52200.0,20.1118,20.1274,20.1118,20.1274,52200.0
2011-12-27 13:00:00,25.65,25.65,25.61,25.62,174400.0,20.1274,20.1274,20.0961,20.1039,174400.0
2011-12-27 13:10:00,25.62,25.62,25.59,25.6,156800.0,20.1039,20.1039,20.0804,20.0882,156800.0
2011-12-27 13:20:00,25.6,25.64,25.59,25.63,181500.0,20.0882,20.1196,20.0804,20.1118,181500.0
2011-12-27 13:30:00,25.63,25.65,25.62,25.63,71800.0,20.1118,20.1274,20.1039,20.1118,71800.0
2011-12-27 13:40:00,25.63,25.7,25.62,25.7,106000.0,20.1118,20.1667,20.1039,20.1667,106000.0
2011-12-27 13:50:00,25.7,25.7,25.66,25.68,132000.0,20.1667,20.1667,20.1353,20.151,132000.0
2011-12-27 14:00:00,25.67,25.68,25.64,25.65,85700.0,20.1431,20.151,20.1196,20.1274,85700.0
2011-12-27 14:10:00,25.65,25.7,25.65,25.68,169700.0,20.1274,20.1667,20.1274,20.151,169700.0
2011-12-27 14:20:00,25.68,25.68,25.61,25.64,152700.0,20.151,20.151,20.0961,20.1196,152700.0
2011-12-27 14:30:00,25.63,25.65,25.59,25.64,227000.0,20.1118,20.1274,20.0804,20.1196,227000.0
2011-12-27 14:40:00,25.64,25.65,25.6,25.61,138700.0,20.1196,20.1274,20.0882,20.0961,138700.0
2011-12-27 14:50:00,25.62,25.62,25.57,25.58,173700.0,20.1039,20.1039,20.0647,20.0725,173700.0
2011-12-27 15:00:00,25.59,25.6,25.57,25.59,184500.0,20.0804,20.0882,20.0647,20.0804,184500.0
2011-12-27 15:10:00,25.58,25.59,25.58,25.58,89300.0,20.0725,20.0804,20.0725,20.0725,89300.0
2011-12-27 15:20:00,25.59,25.59,25.5,25.53,344600.0,20.0804,20.0804,20.0097,20.0333,344600.0
2011-12-27 15:30:00,25.54,25.56,25.5,25.52,299100.0,20.0411,20.0568,20.0097,20.0254,299100.0
2011-12-27 15:40:00,25.53,25.6,25.52,25.6,404000.0,20.0333,20.0882,20.0254,20.0882,404000.0
2011-12-27 15:50:00,25.59,25.6,25.52,25.52,1254400.0,20.0804,20.0882,20.0254,20.0254,1254400.0
2011-12-28 09:30:00,25.61,25.67,25.51,25.53,334900.0,20.0961,20.1431,20.0176,20.0333,334900.0
2011-12-28 09:40:00,25.53,25.65,25.52,25.65,433000.0,20.0333,20.1274,20.0254,20.1274,433000.0
2011-12-28 09:50:00,25.66,25.67,25.56,25.61,324200.0,20.1353,20.1431,20.0568,20.0961,324200.0
2011-12-28 10:00:00,25.61,25.61,25.5,25.57,328100.0,20.0961,20.0961,20.0097,20.0647,328100.0
2011-12-28 10:10:00,25.55,25.55,25.45,25.5,275700.0,20.049,20.049,19.9705,20.0097,275700.0
2011-12-28 10:20:00,25.51,25.55,25.42,25.43,277100.0,20.0176,20.049,19.947,19.9548,277100.0
2011-12-28 10:30:00,25.42,25.49,25.41,25.46,138400.0,19.947,20.0019,19.9391,19.9784,138400.0
2011-12-28 10:40:00,25.45,25.47,25.4,25.41,157400.0,19.9705,19.9862,19.9313,19.9391,157400.0
2011-12-28 10:50:00,25.41,25.48,25.36,25.47,207100.0,19.9391,19.994,19.8999,19.9862,207100.0
2011-12-28 11:00:00,25.46,25.46,25.41,25.41,132900.0,19.9784,19.9784,19.9391,19.9391,132900.0
2011-12-28 11:10:00,25.42,25.42,25.34,25.35,315000.0,19.947,19.947,19.8842,19.892,315000.0
2011-12-28 11:20:00,25.35,25.36,25.3,25.31,297700.0,19.892,19.8999,19.8528,19.8607,297700.0
2011-12-28 11:30:00,25.3,25.37,25.29,25.34,415100.0,19.8528,19.9077,19.845,19.8842,415100.0
2011-12-28 11:40:00,25.34,25.34,25.27,25.29,171000.0,19.8842,19.8842,19.8293,19.845,171000.0
2011-12-28 11:50:00,25.29,25.35,25.28,25.31,296800.0,19.845,19.892,19.8371,19.8607,296800.0
2011-12-28 12:00:00,25.31,25.32,25.23,25.25,357200.0,19.8607,19.8685,19.7979,19.8136,357200.0
2011-12-28 12:10:00,25.24,25.29,25.24,25.29,217000.0,19.8057,19.845,19.8057,19.845,217000.0
2011-12-28 12:20:00,25.29,25.3,25.23,25.25,201100.0,19.845,19.8528,19.7979,19.8136,201100.0
2011-12-28 12:30:00,25.25,25.28,25.24,25.28,114000.0,19.8136,19.8371,19.8057,19.8371,114000.0
2011-12-28 12:40:00,25.27,25.28,25.24,25.25,84600.0,19.8293,19.8371,19.8057,19.8136,84600.0
2011-12-28 12:50:00,25.25,25.26,25.21,25.25,94000.0,19.8136,19.8214,19.7822,19.8136,94000.0
2011-12-28 13:00:00,25.25,25.26,25.24,25.25,60600.0,19.8136,19.8214,19.8057,19.8136,60600.0
2011-12-28 13:10:00,25.25,25.26,25.24,25.25,120700.0,19.8136,19.8214,19.8057,19.8136,120700.0
2011-12-28 13:20:00,25.25,25.26,25.23,25.25,128900.0,19.8136,19.8214,19.7979,19.8136,128900.0
2011-12-28 13:30:00,25.25,25.27,25.24,25.25,191500.0,19.8136,19.8293,19.8057,19.8136,191500.0
2011-12-28 13:40:00,25.26,25.27,25.24,25.24,149900.0,19.8214,19.8293,19.8057,19.8057,149900.0
2011-12-28 13:50:00,25.25,25.26,25.23,25.25,190100.0,19.8136,19.8214,19.7979,19.8136,190100.0
2011-12-28 14:00:00,25.26,25.26,25.2,25.2,237500.0,19.8214,19.8214,19.7743,19.7743,237500.0
2011-12-28 14:10:00,25.2,25.21,25.17,25.18,227300.0,19.7743,19.7822,19.7508,19.7586,227300.0
2011-12-28 14:20:00,25.19,25.21,25.17,25.19,239300.0,19.7665,19.7822,19.7508,19.7665,239300.0
2011-12-28 14:30:00,25.19,25.19,25.13,25.13,190200.0,19.7665,19.7665,19.7194,19.7194,190200.0
2011-12-28 14:40:00,25.14,25.14,25.04,25.05,314000.0,19.7273,19.7273,19.6488,19.6566,314000.0
2011-12-28 14:50:00,25.05,25.16,25.05,25.13,389700.0,19.6566,19.7429,19.6566,19.7194,389700.0
2011-12-28 15:00:00,25.14,25.19,25.12,25.19,208800.0,19.7273,19.7665,19.7116,19.7665,208800.0
2011-12-28 15:10:00,25.18,25.19,25.1,25.11,300900.0,19.7586,19.7665,19.6959,19.7037,300900.0
2011-12-28 15:20:00,25.1,25.15,25.04,25.05,516500.0,19.6959,19.7351,19.6488,19.6566,516500.0
2011-12-28 15:30:00,25.05,25.12,25.04,25.09,735000.0,19.6566,19.7116,19.6488,19.688,735000.0
2011-12-28 15:40:00,25.1,25.14,25.04,25.05,744900.0,19.6959,19.7273,19.6488,19.6566,744900.0
2011-12-28 15:50:00,25.06,25.09,25.01,25.08,1500900.0,19.6645,19.688,19.6252,19.6802,1500900.0
2011-12-29 09:30:00,25.07,25.32,25.05,25.26,455900.0,19.6723,19.8685,19.6566,19.8214,455900.0
2011-12-29 09:40:00,25.25,25.41,25.25,25.4,201400.0,19.8136,19.9391,19.8136,19.9313,201400.0
2011-12-29 09:50:00,25.41,25.48,25.4,25.47,168600.0,19.9391,19.994,19.9313,19.9862,168600.0
2011-12-29 10:00:00,25.47,25.55,25.45,25.54,254500.0,19.9862,20.049,19.9705,20.0411,254500.0
2011-12-29 10:10:00,25.53,25.55,25.52,25.52,202600.0,20.0333,20.049,20.0254,20.0254,202600.0
2011-12-29 10:20:00,25.52,25.52,25.41,25.47,288500.0,20.0254,20.0254,19.9391,19.9862,288500.0
2011-12-29 10:30:00,25.47,25.53,25.39,25.41,226400.0,19.9862,20.0333,19.9234,19.9391,226400.0
2011-12-29 10:40:00,25.4,25.46,25.39,25.42,306200.0,19.9313,19.9784,19.9234,19.947,306200.0
2011-12-29 10:50:00,25.42,25.5,25.39,25.42,410800.0,19.947,20.0097,19.9234,19.947,410800.0
2011-12-29 11:00:00,25.42,25.47,25.35,25.35,335800.0,19.947,19.9862,19.892,19.892,335800.0
2011-12-29 11:10:00,25.35,25.45,25.35,25.44,387900.0,19.892,19.9705,19.892,19.9627,387900.0
2011-12-29 11:20:00,25.44,25.55,25.43,25.5,385400.0,19.9627,20.049,19.9548,20.0097,385400.0
2011-12-29 11:30:00,25.5,25.57,25.49,25.53,286300.0,20.0097,20.0647,20.0019,20.0333,286300.0
2011-12-29 11:40:00,25.52,25.52,25.51,25.52,95500.0,20.0254,20.0254,20.0176,20.0254,95500.0
2011-12-29 11:50:00,25.52,25.54,25.47,25.5,364300.0,20.0254,20.0411,19.9862,20.0097,364300.0
2011-12-29 12:00:00,25.5,25.5,25.45,25.46,90600.0,20.0097,20.0097,19.9705,19.9784,90600.0
2011-12-29 12:10:00,25.46,25.5,25.46,25.49,157700.0,19.9784,20.0097,19.9784,20.0019,157700.0
2011-12-29 12:20:00,25.49,25.58,25.49,25.56,340900.0,20.0019,20.0725,20.0019,20.0568,340900.0
2011-12-29 12:30:00,25.56,25.61,25.54,25.6,253400.0,20.0568,20.0961,20.0411,20.0882,253400.0
2011-12-29 12:40:00,25.6,25.65,25.6,25.64,131700.0,20.0882,20.1274,20.0882,20.1196,131700.0
2011-12-29 12:50:00,25.65,25.65,25.61,25.61,77400.0,20.1274,20.1274,20.0961,20.0961,77400.0
2011-12-29 13:00:00,25.61,25.62,25.53,25.53,128200.0,20.0961,20.1039,20.0333,20.0333,128200.0
2011-12-29 13:10:00,25.54,25.58,25.51,25.53,129300.0,20.0411,20.0725,20.0176,20.0333,129300.0
2011-12-29 13:20:00,25.53,25.57,25.52,25.55,67600.0,20.0333,20.0647,20.0254,20.049,67600.0
2011-12-29 13:30:00,25.55,25.63,25.55,25.63,187100.0,20.049,20.1118,20.049,20.1118,187100.0
2011-12-29 13:40:00,25.63,25.67,25.63,25.65,170000.0,20.1118,20.1431,20.1118,20.1274,170000.0
2011-12-29 13:50:00,25.65,25.68,25.63,25.67,190000.0,20.1274,20.151,20.1118,20.1431,190000.0
2011-12-29 14:00:00,25.67,25.75,25.66,25.66,458600.0,20.1431,20.2059,20.1353,20.1353,458600.0
2011-12-29 14:10:00,25.66,25.68,25.63,25.67,252000.0,20.1353,20.151,20.1118,20.1431,252000.0
2011-12-29 14:20:00,25.67,25.69,25.65,25.66,160800.0,20.1431,20.1588,20.1274,20.1353,160800.0
2011-12-29 14:30:00,25.65,25.66,25.51,25.54,471400.0,20.1274,20.1353,20.0176,20.0411,471400.0
2011-12-29 14:40:00,25.54,25.58,25.5,25.56,212300.0,20.0411,20.0725,20.0097,20.0568,212300.0
2011-12-29 14:50:00,25.57,25.59,25.55,25.59,151100.0,20.0647,20.0804,20.049,20.0804,151100.0
2011-12-29 15:00:00,25.58,25.61,25.56,25.57,204400.0,20.0725,20.0961,20.0568,20.0647,204400.0
2011-12-29 15:10:00,25.57,25.61,25.55,25.58,200400.0,20.0647,20.0961,20.049,20.0725,200400.0
2011-12-29 15:20:00,25.58,25.66,25.57,25.66,280300.0,20.0725,20.1353,20.0647,20.1353,280300.0
2011-12-29 15:30:00,25.65,25.68,25.6,25.66,364100.0,20.1274,20.151,20.0882,20.1353,364100.0
2011-12-29 15:40:00,25.66,25.72,25.62,25.62,571800.0,20.1353,20.1824,20.1039,20.1039,571800.0
2011-12-29 15:50:00,25.63,25.7,25.63,25.67,1068100.0,20.1118,20.1667,20.1118,20.1431,1068100.0
2011-12-30 09:30:00,25.64,25.71,25.51,25.62,266200.0,20.1196,20.1745,20.0176,20.1039,266200.0
2011-12-30 09:40:00,25.61,25.7,25.58,25.69,112400.0,20.0961,20.1667,20.0725,20.1588,112400.0
2011-12-30 09:50:00,25.69,25.71,25.64,25.69,151200.0,20.1588,20.1745,20.1196,20.1588,151200.0
2011-12-30 10:00:00,25.7,25.71,25.62,25.64,313800.0,20.1667,20.1745,20.1039,20.1196,313800.0
2011-12-30 10:10:00,25.64,25.67,25.64,25.67,104000.0,20.1196,20.1431,20.1196,20.1431,104000.0
2011-12-30 10:20:00,25.67,25.69,25.66,25.67,111900.0,20.1431,20.1588,20.1353,20.1431,111900.0
2011-12-30 10:30:00,25.67,25.68,25.62,25.63,86800.0,20.1431,20.151,20.1039,20.1118,86800.0
2011-12-30 10:40:00,25.62,25.65,25.6,25.65,98000.0,20.1039,20.1274,20.0882,20.1274,98000.0
2011-12-30 10:50:00,25.65,25.69,25.63,25.69,192800.0,20.1274,20.1588,20.1118,20.1588,192800.0
2011-12-30 11:00:00,25.68,25.71,25.63,25.7,427600.0,20.151,20.1745,20.1118,20.1667,427600.0
2011-12-30 11:10:00,25.7,25.71,25.68,25.69,145700.0,20.1667,20.1745,20.151,20.1588,145700.0
2011-12-30 11:20:00,25.69,25.74,25.69,25.71,197500.0,20.1588,20.1981,20.1588,20.1745,197500.0
2011-12-30 11:30:00,25.71,25.71,25.68,25.68,107900.0,20.1745,20.1745,20.151,20.151,107900.0
2011-12-30 11:40:00,25.68,25.71,25.67,25.71,110900.0,20.151,20.1745,20.1431,20.1745,110900.0
2011-12-30 11:50:00,25.71,25.71,25.66,25.68,110300.0,20.1745,20.1745,20.1353,20.151,110300.0
2011-12-30 12:00:00,25.67,25.68,25.65,25.68,109400.0,20.1431,20.151,20.1274,20.151,109400.0
2011-12-30 12:10:00,25.67,25.68,25.65,25.68,99500.0,20.1431,20.151,20.1274,20.151,99500.0
2011-12-30 12:20:00,25.68,25.7,25.67,25.7,74000.0,20.151,20.1667,20.1431,20.1667,74000.0
2011-12-30 12:30:00,25.7,25.71,25.69,25.71,76000.0,20.1667,20.1745,20.1588,20.1745,76000.0
2011-12-30 12:40:00,25.71,25.71,25.7,25.7,147300.0,20.1745,20.1745,20.1667,20.1667,147300.0
2011-12-30 12:50:00,25.71,25.71,25.7,25.71,105500.0,20.1745,20.1745,20.1667,20.1745,105500.0
2011-12-30 13:00:00,25.7,25.71,25.66,25.66,140200.0,20.1667,20.1745,20.1353,20.1353,140200.0
2011-12-30 13:10:00,25.67,25.67,25.64,25.64,64500.0,20.1431,20.1431,20.1196,20.1196,64500.0
2011-12-30 13:20:00,25.64,25.65,25.6,25.6,138400.0,20.1196,20.1274,20.0882,20.0882,138400.0
2011-12-30 13:30:00,25.6,25.6,25.58,25.59,132400.0,20.0882,20.0882,20.0725,20.0804,132400.0
2011-12-30 13:40:00,25.59,25.59,25.55,25.55,102100.0,20.0804,20.0804,20.049,20.049,102100.0
2011-12-30 13:50:00,25.55,25.56,25.53,25.54,96600.0,20.049,20.0568,20.0333,20.0411,96600.0
2011-12-30 14:00:00,25.54,25.54,25.53,25.53,37400.0,20.0411,20.0411,20.0333,20.0333,37400.0
2011-12-30 14:10:00,25.53,25.54,25.47,25.48,192900.0,20.0333,20.0411,19.9862,19.994,192900.0
2011-12-30 14:20:00,25.48,25.48,25.42,25.43,162100.0,19.994,19.994,19.947,19.9548,162100.0
2011-12-30 14:30:00,25.44,25.46,25.42,25.42,398300.0,19.9627,19.9784,19.947,19.947,398300.0
2011-12-30 14:40:00,25.43,25.43,25.4,25.41,124000.0,19.9548,19.9548,19.9313,19.9391,124000.0
2011-12-30 14:50:00,25.4,25.41,25.38,25.4,203900.0,19.9313,19.9391,19.9156,19.9313,203900.0
2011-12-30 15:00:00,25.4,25.45,25.4,25.44,134900.0,19.9313,19.9705,19.9313,19.9627,134900.0
2011-12-30 15:10:00,25.44,25.49,25.43,25.49,173500.0,19.9627,20.0019,19.9548,20.0019,173500.0
2011-12-30 15:20:00,25.49,25.5,25.43,25.43,247700.0,20.0019,20.0097,19.9548,19.9548,247700.0
2011-12-30 15:30:00,25.43,25.44,25.41,25.41,174000.0,19.9548,19.9627,19.9391,19.9391,174000.0
2011-12-30 15:40:00,25.41,25.45,25.39,25.44,580600.0,19.9391,19.9705,19.9234,19.9627,580600.0
2011-12-30 15:50:00,25.44,25.45,25.38,25.38,829300.0,19.9627,19.9705,19.9156,19.9156,829300.0
2012-01-03 09:30:00,25.66,25.87,25.65,25.84,328900.0,20.1353,20.3001,20.1274,20.2765,328900.0
2012-01-03 09:40:00,25.84,25.89,25.81,25.86,719700.0,20.2765,20.3158,20.253,20.2922,719700.0
2012-01-03 09:50:00,25.85,25.87,25.77,25.79,456500.0,20.2844,20.3001,20.2216,20.2373,456500.0
2012-01-03 10:00:00,25.8,25.85,25.79,25.8,496300.0,20.2452,20.2844,20.2373,20.2452,496300.0
2012-01-03 10:10:00,25.8,25.88,25.8,25.87,388300.0,20.2452,20.3079,20.2452,20.3001,388300.0
2012-01-03 10:20:00,25.87,25.91,25.87,25.89,468000.0,20.3001,20.3315,20.3001,20.3158,468000.0
2012-01-03 10:30:00,25.9,25.98,25.89,25.97,254300.0,20.3236,20.3864,20.3158,20.3785,254300.0
2012-01-03 10:40:00,25.97,26.0,25.94,25.96,591500.0,20.3785,20.4021,20.355,20.3707,591500.0
2012-01-03 10:50:00,25.96,26.0,25.94,25.98,205200.0,20.3707,20.4021,20.355,20.3864,205200.0
2012-01-03 11:00:00,25.98,26.01,25.97,25.99,545200.0,20.3864,20.4099,20.3785,20.3942,545200.0
2012-01-03 11:10:00,26.0,26.0,25.93,25.94,446900.0,20.4021,20.4021,20.3472,20.355,446900.0
2012-01-03 11:20:00,25.94,25.94,25.91,25.92,148600.0,20.355,20.355,20.3315,20.3393,148600.0
2012-01-03 11:30:00,25.93,25.93,25.89,25.91,198000.0,20.3472,20.3472,20.3158,20.3315,198000.0
2012-01-03 11:40:00,25.92,25.92,25.79,25.82,265800.0,20.3393,20.3393,20.2373,20.2608,265800.0
2012-01-03 11:50:00,25.82,25.88,25.82,25.87,260000.0,20.2608,20.3079,20.2608,20.3001,260000.0
2012-01-03 12:00:00,25.88,25.89,25.87,25.88,161300.0,20.3079,20.3158,20.3001,20.3079,161300.0
2012-01-03 12:10:00,25.88,25.9,25.85,25.9,223400.0,20.3079,20.3236,20.2844,20.3236,223400.0
2012-01-03 12:20:00,25.9,25.91,25.82,25.84,229400.0,20.3236,20.3315,20.2608,20.2765,229400.0
2012-01-03 12:30:00,25.84,25.84,25.7,25.71,167400.0,20.2765,20.2765,20.1667,20.1745,167400.0
2012-01-03 12:40:00,25.71,25.76,25.65,25.65,197600.0,20.1745,20.2138,20.1274,20.1274,197600.0
2012-01-03 12:50:00,25.64,25.72,25.64,25.71,453700.0,20.1196,20.1824,20.1196,20.1745,453700.0
2012-01-03 13:00:00,25.71,25.72,25.67,25.67,180400.0,20.1745,20.1824,20.1431,20.1431,180400.0
2012-01-03 13:10:00,25.68,25.7,25.64,25.7,319000.0,20.151,20.1667,20.1196,20.1667,319000.0
2012-01-03 13:20:00,25.7,25.76,25.7,25.74,292500.0,20.1667,20.2138,20.1667,20.1981,292500.0
2012-01-03 13:30:00,25.74,25.75,25.71,25.71,160000.0,20.1981,20.2059,20.1745,20.1745,160000.0
2012-01-03 13:40:00,25.71,25.75,25.68,25.71,318700.0,20.1745,20.2059,20.151,20.1745,318700.0
2012-01-03 13:50:00,25.71,25.72,25.67,25.67,99600.0,20.1745,20.1824,20.1431,20.1431,99600.0
2012-01-03 14:00:00,25.67,25.69,25.64,25.64,139200.0,20.1431,20.1588,20.1196,20.1196,139200.0
2012-01-03 14:10:00,25.63,25.65,25.56,25.58,173000.0,20.1118,20.1274,20.0568,20.0725,173000.0
2012-01-03 14:20:00,25.58,25.61,25.57,25.61,131500.0,20.0725,20.0961,20.0647,20.0961,131500.0
2012-01-03 14:30:00,25.61,25.62,25.55,25.55,241500.0,20.0961,20.1039,20.049,20.049,241500.0
2012-01-03 14:40:00,25.55,25.58,25.54,25.56,180600.0,20.049,20.0725,20.0411,20.0568,180600.0
2012-01-03 14:50:00,25.56,25.63,25.55,25.62,198900.0,20.0568,20.1118,20.049,20.1039,198900.0
2012-01-03 15:00:00,25.62,25.63,25.59,25.63,308300.0,20.1039,20.1118,20.0804,20.1118,308300.0
2012-01-03 15:10:00,25.63,25.63,25.56,25.57,339200.0,20.1118,20.1118,20.0568,20.0647,339200.0
2012-01-03 15:20:00,25.57,25.58,25.44,25.46,614200.0,20.0647,20.0725,19.9627,19.9784,614200.0
2012-01-03 15:30:00,25.46,25.51,25.44,25.49,875300.0,19.9784,20.0176,19.9627,20.0019,875300.0
2012-01-03 15:40:00,25.49,25.55,25.49,25.54,545200.0,20.0019,20.049,20.0019,20.0411,545200.0
2012-01-03 15:50:00,25.54,25.56,25.49,25.51,873700.0,20.0411,20.0568,20.0019,20.0176,873700.0
2012-01-04 09:30:00,25.52,25.57,25.46,25.49,257800.0,20.0254,20.0647,19.9784,20.0019,257800.0
2012-01-04 09:40:00,25.48,25.59,25.47,25.58,179200.0,19.994,20.0804,19.9862,20.0725,179200.0
2012-01-04 09:50:00,25.58,25.7,25.58,25.67,209100.0,20.0725,20.1667,20.0725,20.1431,209100.0
2012-01-04 10:00:00,25.67,25.72,25.64,25.7,357600.0,20.1431,20.1824,20.1196,20.1667,357600.0
2012-01-04 10:10:00,25.7,25.74,25.67,25.74,537000.0,20.1667,20.1981,20.1431,20.1981,537000.0
2012-01-04 10:20:00,25.74,25.79,25.73,25.76,379000.0,20.1981,20.2373,20.1902,20.2138,379000.0
2012-01-04 10:30:00,25.76,25.78,25.74,25.74,439000.0,20.2138,20.2295,20.1981,20.1981,439000.0
2012-01-04 10:40:00,25.75,25.8,25.74,25.79,272800.0,20.2059,20.2452,20.1981,20.2373,272800.0
2012-01-04 10:50:00,25.79,25.95,25.79,25.92,425800.0,20.2373,20.3629,20.2373,20.3393,425800.0
2012-01-04 11:00:00,25.91,25.98,25.89,25.98,290100.0,20.3315,20.3864,20.3158,20.3864,290100.0
2012-01-04 11:10:00,25.98,26.1,25.98,26.1,610500.0,20.3864,20.4806,20.3864,20.4806,610500.0
2012-01-04 11:20:00,26.1,26.19,26.03,26.19,854000.0,20.4806,20.5512,20.4256,20.5512,854000.0
2012-01-04 11:30:00,26.19,26.19,26.1,26.16,385500.0,20.5512,20.5512,20.4806,20.5276,385500.0
2012-01-04 11:40:00,26.15,26.17,26.07,26.09,428300.0,20.5198,20.5355,20.457,20.4727,428300.0
2012-01-04 11:50:00,26.1,26.13,26.08,26.1,561000.0,20.4806,20.5041,20.4649,20.4806,561000.0
2012-01-04 12:00:00,26.1,26.23,26.08,26.2,306700.0,20.4806,20.5826,20.4649,20.559,306700.0
2012-01-04 12:10:00,26.19,26.21,26.19,26.2,270700.0,20.5512,20.5669,20.5512,20.559,270700.0
2012-01-04 12:20:00,26.19,26.23,26.19,26.22,256100.0,20.5512,20.5826,20.5512,20.5747,256100.0
2012-01-04 12:30:00,26.23,26.24,26.19,26.22,251700.0,20.5826,20.5904,20.5512,20.5747,251700.0
2012-01-04 12:40:00,26.21,26.29,26.21,26.29,557900.0,20.5669,20.6297,20.5669,20.6297,557900.0
2012-01-04 12:50:00,26.29,26.34,26.26,26.34,263700.0,20.6297,20.6689,20.6061,20.6689,263700.0
2012-01-04 13:00:00,26.33,26.34,26.13,26.33,889000.0,20.661,20.6689,20.5041,20.661,889000.0
2012-01-04 13:10:00,26.33,26.37,26.3,26.31,410900.0,20.661,20.6924,20.6375,20.6453,410900.0
2012-01-04 13:20:00,26.31,26.35,26.3,26.3,335300.0,20.6453,20.6767,20.6375,20.6375,335300.0
2012-01-04 13:30:00,26.31,26.33,26.29,26.33,354900.0,20.6453,20.661,20.6297,20.661,354900.0
2012-01-04 13:40:00,26.34,26.37,26.3,26.34,452400.0,20.6689,20.6924,20.6375,20.6689,452400.0
2012-01-04 13:50:00,26.35,26.4,26.35,26.38,333100.0,20.6767,20.716,20.6767,20.7003,333100.0
2012-01-04 14:00:00,26.38,26.39,26.33,26.35,372800.0,20.7003,20.7081,20.661,20.6767,372800.0
2012-01-04 14:10:00,26.35,26.37,26.33,26.37,254600.0,20.6767,20.6924,20.661,20.6924,254600.0
2012-01-04 14:20:00,26.37,26.37,26.3,26.3,201700.0,20.6924,20.6924,20.6375,20.6375,201700.0
2012-01-04 14:30:00,26.31,26.32,26.28,26.29,233600.0,20.6453,20.6532,20.6218,20.6297,233600.0
2012-01-04 14:40:00,26.28,26.35,26.28,26.3,317600.0,20.6218,20.6767,20.6218,20.6375,317600.0
2012-01-04 14:50:00,26.3,26.36,26.3,26.33,251000.0,20.6375,20.6846,20.6375,20.661,251000.0
2012-01-04 15:00:00,26.32,26.43,26.32,26.43,551900.0,20.6532,20.7395,20.6532,20.7395,551900.0
2012-01-04 15:10:00,26.42,26.43,26.39,26.39,322200.0,20.7317,20.7395,20.7081,20.7081,322200.0
2012-01-04 15:20:00,26.4,26.44,26.35,26.44,704800.0,20.716,20.7474,20.6767,20.7474,704800.0
2012-01-04 15:30:00,26.44,26.46,26.43,26.45,774400.0,20.7474,20.7631,20.7395,20.7552,774400.0
2012-01-04 15:40:00,26.45,26.51,26.43,26.46,1466000.0,20.7552,20.8023,20.7395,20.7631,1466000.0
2012-01-04 15:50:00,26.46,26.48,26.4,26.45,1722700.0,20.7631,20.7787,20.716,20.7552,1722700.0
2012-01-05 09:30:00,26.36,26.37,26.21,26.21,440400.0,20.6846,20.6924,20.5669,20.5669,440400.0
2012-01-05 09:40:00,26.21,26.21,26.03,26.07,541600.0,20.5669,20.5669,20.4256,20.457,541600.0
2012-01-05 09:50:00,26.07,26.15,26.05,26.12,483600.0,20.457,20.5198,20.4413,20.4963,483600.0
2012-01-05 10:00:00,26.11,26.13,26.05,26.12,587200.0,20.4884,20.5041,20.4413,20.4963,587200.0
2012-01-05 10:10:00,26.12,26.21,26.07,26.2,589200.0,20.4963,20.5669,20.457,20.559,589200.0
2012-01-05 10:20:00,26.19,26.24,26.17,26.21,660800.0,20.5512,20.5904,20.5355,20.5669,660800.0
2012-01-05 10:30:00,26.22,26.29,26.11,26.12,421600.0,20.5747,20.6297,20.4884,20.4963,421600.0
2012-01-05 10:40:00,26.12,26.16,26.05,26.08,547400.0,20.4963,20.5276,20.4413,20.4649,547400.0
2012-01-05 10:50:00,26.08,26.11,26.06,26.1,285600.0,20.4649,20.4884,20.4492,20.4806,285600.0
2012-01-05 11:00:00,26.09,26.09,26.05,26.05,207800.0,20.4727,20.4727,20.4413,20.4413,207800.0
2012-01-05 11:10:00,26.05,26.07,26.02,26.04,293500.0,20.4413,20.457,20.4178,20.4335,293500.0
2012-01-05 11:20:00,26.03,26.1,26.03,26.09,427300.0,20.4256,20.4806,20.4256,20.4727,427300.0
2012-01-05 11:30:00,26.1,26.1,26.05,26.09,362100.0,20.4806,20.4806,20.4413,20.4727,362100.0
2012-01-05 11:40:00,26.09,26.11,26.04,26.09,451400.0,20.4727,20.4884,20.4335,20.4727,451400.0
2012-01-05 11:50:00,26.09,26.1,26.02,26.02,172200.0,20.4727,20.4806,20.4178,20.4178,172200.0
2012-01-05 12:00:00,26.02,26.05,26.0,26.01,241200.0,20.4178,20.4413,20.4021,20.4099,241200.0
2012-01-05 12:10:00,26.02,26.05,26.01,26.03,298800.0,20.4178,20.4413,20.4099,20.4256,298800.0
2012-01-05 12:20:00,26.04,26.05,26.0,26.01,352000.0,20.4335,20.4413,20.4021,20.4099,352000.0
2012-01-05 12:30:00,26.02,26.03,25.98,26.0,303900.0,20.4178,20.4256,20.3864,20.4021,303900.0
2012-01-05 12:40:00,25.99,26.08,25.99,26.07,327700.0,20.3942,20.4649,20.3942,20.457,327700.0
2012-01-05 12:50:00,26.08,26.18,26.07,26.17,465900.0,20.4649,20.5433,20.457,20.5355,465900.0
2012-01-05 13:00:00,26.17,26.23,26.15,26.2,271000.0,20.5355,20.5826,20.5198,20.559,271000.0
2012-01-05 13:10:00,26.2,26.2,26.16,26.19,125900.0,20.559,20.559,20.5276,20.5512,125900.0
2012-01-05 13:20:00,26.19,26.22,26.16,26.21,279500.0,20.5512,20.5747,20.5276,20.5669,279500.0
2012-01-05 13:30:00,26.21,26.3,26.19,26.27,400800.0,20.5669,20.6375,20.5512,20.614,400800.0
2012-01-05 13:40:00,26.27,26.38,26.27,26.37,426800.0,20.614,20.7003,20.614,20.6924,426800.0
2012-01-05 13:50:00,26.36,26.4,26.34,26.34,168000.0,20.6846,20.716,20.6689,20.6689,168000.0
2012-01-05 14:00:00,26.34,26.35,26.3,26.32,123300.0,20.6689,20.6767,20.6375,20.6532,123300.0
2012-01-05 14:10:00,26.32,26.35,26.28,26.3,179100.0,20.6532,20.6767,20.6218,20.6375,179100.0
2012-01-05 14:20:00,26.3,26.33,26.3,26.32,176100.0,20.6375,20.661,20.6375,20.6532,176100.0
2012-01-05 14:30:00,26.31,26.35,26.29,26.32,208200.0,20.6453,20.6767,20.6297,20.6532,208200.0
2012-01-05 14:40:00,26.32,26.4,26.31,26.37,334500.0,20.6532,20.716,20.6453,20.6924,334500.0
2012-01-05 14:50:00,26.37,26.39,26.35,26.35,160600.0,20.6924,20.7081,20.6767,20.6767,160600.0
2012-01-05 15:00:00,26.35,26.39,26.32,26.37,155800.0,20.6767,20.7081,20.6532,20.6924,155800.0
2012-01-05 15:10:00,26.38,26.38,26.32,26.38,221800.0,20.7003,20.7003,20.6532,20.7003,221800.0
2012-01-05 15:20:00,26.39,26.44,26.38,26.4,326000.0,20.7081,20.7474,20.7003,20.716,326000.0
2012-01-05 15:30:00,26.41,26.42,26.35,26.36,272600.0,20.7238,20.7317,20.6767,20.6846,272600.0
2012-01-05 15:40:00,26.35,26.43,26.35,26.4,521200.0,20.6767,20.7395,20.6767,20.716,521200.0
2012-01-05 15:50:00,26.41,26.42,26.37,26.38,550300.0,20.7238,20.7317,20.6924,20.7003,550300.0
2012-01-06 09:30:00,26.36,26.36,26.2,26.25,323000.0,20.6846,20.6846,20.559,20.5983,323000.0
2012-01-06 09:40:00,26.24,26.25,26.12,26.15,499300.0,20.5904,20.5983,20.4963,20.5198,499300.0
2012-01-06 09:50:00,26.15,26.21,26.09,26.16,293200.0,20.5198,20.5669,20.4727,20.5276,293200.0
2012-01-06 10:00:00,26.17,26.2,26.12,26.19,362300.0,20.5355,20.559,20.4963,20.5512,362300.0
2012-01-06 10:10:00,26.19,26.28,26.18,26.27,652800.0,20.5512,20.6218,20.5433,20.614,652800.0
2012-01-06 10:20:00,26.27,26.28,26.21,26.22,404000.0,20.614,20.6218,20.5669,20.5747,404000.0
2012-01-06 10:30:00,26.23,26.25,26.21,26.23,175100.0,20.5826,20.5983,20.5669,20.5826,175100.0
2012-01-06 10:40:00,26.23,26.25,26.17,26.24,359000.0,20.5826,20.5983,20.5355,20.5904,359000.0
2012-01-06 10:50:00,26.25,26.26,26.09,26.11,361600.0,20.5983,20.6061,20.4727,20.4884,361600.0
2012-01-06 11:00:00,26.12,26.25,26.12,26.21,288400.0,20.4963,20.5983,20.4963,20.5669,288400.0
2012-01-06 11:10:00,26.22,26.34,26.2,26.33,485200.0,20.5747,20.6689,20.559,20.661,485200.0
2012-01-06 11:20:00,26.33,26.33,26.29,26.33,171400.0,20.661,20.661,20.6297,20.661,171400.0
2012-01-06 11:30:00,26.33,26.34,26.3,26.33,194500.0,20.661,20.6689,20.6375,20.661,194500.0
2012-01-06 11:40:00,26.32,26.35,26.3,26.33,312700.0,20.6532,20.6767,20.6375,20.661,312700.0
2012-01-06 11:50:00,26.33,26.36,26.26,26.28,484000.0,20.661,20.6846,20.6061,20.6218,484000.0
2012-01-06 12:00:00,26.29,26.29,26.23,26.24,179300.0,20.6297,20.6297,20.5826,20.5904,179300.0
2012-01-06 12:10:00,26.24,26.27,26.22,26.24,168700.0,20.5904,20.614,20.5747,20.5904,168700.0
2012-01-06 12:20:00,26.23,26.3,26.23,26.3,160600.0,20.5826,20.6375,20.5826,20.6375,160600.0
2012-01-06 12:30:00,26.29,26.3,26.28,26.29,145000.0,20.6297,20.6375,20.6218,20.6297,145000.0
2012-01-06 12:40:00,26.3,26.3,26.26,26.29,231600.0,20.6375,20.6375,20.6061,20.6297,231600.0
2012-01-06 12:50:00,26.29,26.3,26.28,26.29,51000.0,20.6297,20.6375,20.6218,20.6297,51000.0
2012-01-06 13:00:00,26.29,26.35,26.29,26.32,241400.0,20.6297,20.6767,20.6297,20.6532,241400.0
2012-01-06 13:10:00,26.32,26.34,26.29,26.3,233200.0,20.6532,20.6689,20.6297,20.6375,233200.0
2012-01-06 13:20:00,26.3,26.3,26.23,26.27,208400.0,20.6375,20.6375,20.5826,20.614,208400.0
2012-01-06 13:30:00,26.27,26.31,26.25,26.29,90800.0,20.614,20.6453,20.5983,20.6297,90800.0
2012-01-06 13:40:00,26.29,26.35,26.29,26.33,80400.0,20.6297,20.6767,20.6297,20.661,80400.0
2012-01-06 13:50:00,26.33,26.41,26.32,26.34,327200.0,20.661,20.7238,20.6532,20.6689,327200.0
2012-01-06 14:00:00,26.34,26.37,26.33,26.33,143800.0,20.6689,20.6924,20.661,20.661,143800.0
2012-01-06 14:10:00,26.33,26.33,26.26,26.29,101000.0,20.661,20.661,20.6061,20.6297,101000.0
2012-01-06 14:20:00,26.29,26.33,26.28,26.31,60400.0,20.6297,20.661,20.6218,20.6453,60400.0
2012-01-06 14:30:00,26.3,26.37,26.3,26.34,174600.0,20.6375,20.6924,20.6375,20.6689,174600.0
2012-01-06 14:40:00,26.33,26.34,26.27,26.28,210100.0,20.661,20.6689,20.614,20.6218,210100.0
2012-01-06 14:50:00,26.27,26.3,26.24,26.27,415400.0,20.614,20.6375,20.5904,20.614,415400.0
2012-01-06 15:00:00,26.26,26.32,26.26,26.3,241000.0,20.6061,20.6532,20.6061,20.6375,241000.0
2012-01-06 15:10:00,26.3,26.33,26.28,26.31,497000.0,20.6375,20.661,20.6218,20.6453,497000.0
2012-01-06 15:20:00,26.31,26.33,26.29,26.31,450500.0,20.6453,20.661,20.6297,20.6453,450500.0
2012-01-06 15:30:00,26.3,26.42,26.29,26.42,857000.0,20.6375,20.7317,20.6297,20.7317,857000.0
2012-01-06 15:40:00,26.41,26.46,26.34,26.36,479700.0,20.7238,20.7631,20.6689,20.6846,479700.0
2012-01-06 15:50:00,26.36,26.36,26.3,26.34,956400.0,20.6846,20.6846,20.6375,20.6689,956400.0
2012-01-09 09:30:00,26.38,26.38,26.27,26.3,290000.0,20.7003,20.7003,20.614,20.6375,290000.0
2012-01-09 09:40:00,26.3,26.3,26.18,26.22,320000.0,20.6375,20.6375,20.5433,20.5747,320000.0
2012-01-09 09:50:00,26.22,26.23,26.15,26.17,362700.0,20.5747,20.5826,20.5198,20.5355,362700.0
2012-01-09 10:00:00,26.18,26.18,26.09,26.17,273100.0,20.5433,20.5433,20.4727,20.5355,273100.0
2012-01-09 10:10:00,26.17,26.22,26.17,26.18,402200.0,20.5355,20.5747,20.5355,20.5433,402200.0
2012-01-09 10:20:00,26.19,26.22,26.18,26.21,135800.0,20.5512,20.5747,20.5433,20.5669,135800.0
2012-01-09 10:30:00,26.21,26.21,26.07,26.08,414400.0,20.5669,20.5669,20.457,20.4649,414400.0
2012-01-09 10:40:00,26.09,26.13,26.06,26.08,323600.0,20.4727,20.5041,20.4492,20.4649,323600.0
2012-01-09 10:50:00,26.08,26.1,26.02,26.09,345400.0,20.4649,20.4806,20.4178,20.4727,345400.0
2012-01-09 11:00:00,26.08,26.09,25.96,26.01,325200.0,20.4649,20.4727,20.3707,20.4099,325200.0
2012-01-09 11:10:00,26.0,26.04,25.98,26.02,241500.0,20.4021,20.4335,20.3864,20.4178,241500.0
2012-01-09 11:20:00,26.02,26.13,26.01,26.12,196800.0,20.4178,20.5041,20.4099,20.4963,196800.0
2012-01-09 11:30:00,26.12,26.13,26.07,26.1,429700.0,20.4963,20.5041,20.457,20.4806,429700.0
2012-01-09 11:40:00,26.1,26.11,26.03,26.05,316300.0,20.4806,20.4884,20.4256,20.4413,316300.0
2012-01-09 11:50:00,26.05,26.1,26.04,26.06,174300.0,20.4413,20.4806,20.4335,20.4492,174300.0
2012-01-09 12:00:00,26.06,26.07,25.98,26.0,336300.0,20.4492,20.457,20.3864,20.4021,336300.0
2012-01-09 12:10:00,26.0,26.01,25.99,26.0,175000.0,20.4021,20.4099,20.3942,20.4021,175000.0
2012-01-09 12:20:00,25.99,26.04,25.96,26.03,252600.0,20.3942,20.4335,20.3707,20.4256,252600.0
2012-01-09 12:30:00,26.03,26.1,26.02,26.08,176900.0,20.4256,20.4806,20.4178,20.4649,176900.0
2012-01-09 12:40:00,26.08,26.13,26.07,26.1,252500.0,20.4649,20.5041,20.457,20.4806,252500.0
2012-01-09 12:50:00,26.11,26.11,26.05,26.06,77700.0,20.4884,20.4884,20.4413,20.4492,77700.0
2012-01-09 13:00:00,26.07,26.1,26.04,26.05,101600.0,20.457,20.4806,20.4335,20.4413,101600.0
2012-01-09 13:10:00,26.06,26.09,26.05,26.08,128700.0,20.4492,20.4727,20.4413,20.4649,128700.0
2012-01-09 13:20:00,26.08,26.1,26.07,26.08,208800.0,20.4649,20.4806,20.457,20.4649,208800.0
2012-01-09 13:30:00,26.09,26.1,26.03,26.08,413000.0,20.4727,20.4806,20.4256,20.4649,413000.0
2012-01-09 13:40:00,26.09,26.16,26.07,26.13,460600.0,20.4727,20.5276,20.457,20.5041,460600.0
2012-01-09 13:50:00,26.14,26.16,26.13,26.14,117900.0,20.5119,20.5276,20.5041,20.5119,117900.0
2012-01-09 14:00:00,26.14,26.2,26.12,26.17,350300.0,20.5119,20.559,20.4963,20.5355,350300.0
2012-01-09 14:10:00,26.18,26.2,26.15,26.19,178600.0,20.5433,20.559,20.5198,20.5512,178600.0
2012-01-09 14:20:00,26.19,26.21,26.17,26.17,78300.0,20.5512,20.5669,20.5355,20.5355,78300.0
2012-01-09 14:30:00,26.18,26.21,26.15,26.15,258600.0,20.5433,20.5669,20.5198,20.5198,258600.0
2012-01-09 14:40:00,26.15,26.18,26.12,26.15,244600.0,20.5198,20.5433,20.4963,20.5198,244600.0
2012-01-09 14:50:00,26.16,26.21,26.14,26.2,216800.0,20.5276,20.5669,20.5119,20.559,216800.0
2012-01-09 15:00:00,26.2,26.25,26.16,26.19,331600.0,20.559,20.5983,20.5276,20.5512,331600.0
2012-01-09 15:10:00,26.2,26.21,26.18,26.19,94400.0,20.559,20.5669,20.5433,20.5512,94400.0
2012-01-09 15:20:00,26.19,26.2,26.12,26.13,267100.0,20.5512,20.559,20.4963,20.5041,267100.0
2012-01-09 15:30:00,26.12,26.12,26.09,26.12,427700.0,20.4963,20.4963,20.4727,20.4963,427700.0
2012-01-09 15:40:00,26.12,26.2,26.11,26.14,432800.0,20.4963,20.559,20.4884,20.5119,432800.0
2012-01-09 15:50:00,26.14,26.14,26.09,26.11,1052900.0,20.5119,20.5119,20.4727,20.4884,1052900.0
2012-01-10 09:30:00,26.31,26.47,26.29,26.41,354500.0,20.6453,20.7709,20.6297,20.7238,354500.0
2012-01-10 09:40:00,26.41,26.46,26.33,26.33,433300.0,20.7238,20.7631,20.661,20.661,433300.0
2012-01-10 09:50:00,26.33,26.4,26.33,26.37,184200.0,20.661,20.716,20.661,20.6924,184200.0
2012-01-10 10:00:00,26.38,26.41,26.35,26.39,543300.0,20.7003,20.7238,20.6767,20.7081,543300.0
2012-01-10 10:10:00,26.39,26.46,26.38,26.39,387700.0,20.7081,20.7631,20.7003,20.7081,387700.0
2012-01-10 10:20:00,26.4,26.48,26.37,26.46,353600.0,20.716,20.7787,20.6924,20.7631,353600.0
2012-01-10 10:30:00,26.46,26.51,26.43,26.44,324600.0,20.7631,20.8023,20.7395,20.7474,324600.0
2012-01-10 10:40:00,26.43,26.54,26.43,26.52,276600.0,20.7395,20.8258,20.7395,20.8101,276600.0
2012-01-10 10:50:00,26.52,26.53,26.49,26.49,178600.0,20.8101,20.818,20.7866,20.7866,178600.0
2012-01-10 11:00:00,26.49,26.5,26.44,26.49,461900.0,20.7866,20.7944,20.7474,20.7866,461900.0
2012-01-10 11:10:00,26.49,26.5,26.48,26.5,136400.0,20.7866,20.7944,20.7787,20.7944,136400.0
2012-01-10 11:20:00,26.5,26.52,26.42,26.42,227300.0,20.7944,20.8101,20.7317,20.7317,227300.0
2012-01-10 11:30:00,26.42,26.45,26.37,26.38,203600.0,20.7317,20.7552,20.6924,20.7003,203600.0
2012-01-10 11:40:00,26.38,26.45,26.34,26.37,229700.0,20.7003,20.7552,20.6689,20.6924,229700.0
2012-01-10 11:50:00,26.37,26.39,26.33,26.33,254400.0,20.6924,20.7081,20.661,20.661,254400.0
2012-01-10 12:00:00,26.34,26.42,26.34,26.4,243600.0,20.6689,20.7317,20.6689,20.716,243600.0
2012-01-10 12:10:00,26.4,26.44,26.36,26.36,309900.0,20.716,20.7474,20.6846,20.6846,309900.0
2012-01-10 12:20:00,26.36,26.37,26.28,26.29,122800.0,20.6846,20.6924,20.6218,20.6297,122800.0
2012-01-10 12:30:00,26.29,26.34,26.29,26.31,138400.0,20.6297,20.6689,20.6297,20.6453,138400.0
2012-01-10 12:40:00,26.32,26.35,26.31,26.32,77700.0,20.6532,20.6767,20.6453,20.6532,77700.0
2012-01-10 12:50:00,26.33,26.4,26.32,26.4,108900.0,20.661,20.716,20.6532,20.716,108900.0
2012-01-10 13:00:00,26.4,26.4,26.31,26.31,146000.0,20.716,20.716,20.6453,20.6453,146000.0
2012-01-10 13:10:00,26.31,26.32,26.28,26.32,128800.0,20.6453,20.6532,20.6218,20.6532,128800.0
2012-01-10 13:20:00,26.32,26.32,26.26,26.3,111500.0,20.6532,20.6532,20.6061,20.6375,111500.0
2012-01-10 13:30:00,26.31,26.34,26.3,26.3,152300.0,20.6453,20.6689,20.6375,20.6375,152300.0
2012-01-10 13:40:00,26.3,26.34,26.29,26.29,90300.0,20.6375,20.6689,20.6297,20.6297,90300.0
2012-01-10 13:50:00,26.3,26.31,26.28,26.3,64100.0,20.6375,20.6453,20.6218,20.6375,64100.0
2012-01-10 14:00:00,26.31,26.32,26.28,26.29,126400.0,20.6453,20.6532,20.6218,20.6297,126400.0
2012-01-10 14:10:00,26.29,26.33,26.28,26.3,248800.0,20.6297,20.661,20.6218,20.6375,248800.0
2012-01-10 14:20:00,26.29,26.3,26.27,26.28,111600.0,20.6297,20.6375,20.614,20.6218,111600.0
2012-01-10 14:30:00,26.29,26.31,26.29,26.3,111800.0,20.6297,20.6453,20.6297,20.6375,111800.0
2012-01-10 14:40:00,26.31,26.35,26.27,26.34,212700.0,20.6453,20.6767,20.614,20.6689,212700.0
2012-01-10 14:50:00,26.34,26.41,26.34,26.39,249900.0,20.6689,20.7238,20.6689,20.7081,249900.0
2012-01-10 15:00:00,26.4,26.43,26.39,26.43,135300.0,20.716,20.7395,20.7081,20.7395,135300.0
2012-01-10 15:10:00,26.43,26.43,26.38,26.4,263500.0,20.7395,20.7395,20.7003,20.716,263500.0
2012-01-10 15:20:00,26.4,26.41,26.35,26.39,186400.0,20.716,20.7238,20.6767,20.7081,186400.0
2012-01-10 15:30:00,26.39,26.42,26.38,26.42,376300.0,20.7081,20.7317,20.7003,20.7317,376300.0
2012-01-10 15:40:00,26.42,26.44,26.4,26.41,244500.0,20.7317,20.7474,20.716,20.7238,244500.0
2012-01-10 15:50:00,26.42,26.43,26.4,26.43,566700.0,20.7317,20.7395,20.716,20.7395,566700.0
2012-01-11 09:30:00,26.58,26.6,26.45,26.55,832900.0,20.8572,20.8729,20.7552,20.8337,832900.0
2012-01-11 09:40:00,26.56,26.59,26.52,26.52,298900.0,20.8415,20.8651,20.8101,20.8101,298900.0
2012-01-11 09:50:00,26.53,26.55,26.46,26.5,251400.0,20.818,20.8337,20.7631,20.7944,251400.0
2012-01-11 10:00:00,26.49,26.51,26.45,26.48,311100.0,20.7866,20.8023,20.7552,20.7787,311100.0
2012-01-11 10:10:00,26.48,26.48,26.43,26.47,124700.0,20.7787,20.7787,20.7395,20.7709,124700.0
2012-01-11 10:20:00,26.46,26.51,26.44,26.49,187500.0,20.7631,20.8023,20.7474,20.7866,187500.0
2012-01-11 10:30:00,26.49,26.52,26.47,26.5,464700.0,20.7866,20.8101,20.7709,20.7944,464700.0
2012-01-11 10:40:00,26.5,26.5,26.37,26.38,348600.0,20.7944,20.7944,20.6924,20.7003,348600.0
2012-01-11 10:50:00,26.38,26.38,26.22,26.22,275600.0,20.7003,20.7003,20.5747,20.5747,275600.0
2012-01-11 11:00:00,26.22,26.3,26.22,26.27,296800.0,20.5747,20.6375,20.5747,20.614,296800.0
2012-01-11 11:10:00,26.26,26.34,26.26,26.31,284600.0,20.6061,20.6689,20.6061,20.6453,284600.0
2012-01-11 11:20:00,26.31,26.31,26.27,26.31,220600.0,20.6453,20.6453,20.614,20.6453,220600.0
2012-01-11 11:30:00,26.3,26.41,26.3,26.41,208300.0,20.6375,20.7238,20.6375,20.7238,208300.0
2012-01-11 11:40:00,26.4,26.46,26.39,26.44,268200.0,20.716,20.7631,20.7081,20.7474,268200.0
2012-01-11 11:50:00,26.44,26.44,26.4,26.41,188800.0,20.7474,20.7474,20.716,20.7238,188800.0
2012-01-11 12:00:00,26.41,26.46,26.4,26.42,144600.0,20.7238,20.7631,20.716,20.7317,144600.0
2012-01-11 12:10:00,26.42,26.43,26.39,26.42,218900.0,20.7317,20.7395,20.7081,20.7317,218900.0
2012-01-11 12:20:00,26.43,26.45,26.39,26.44,217300.0,20.7395,20.7552,20.7081,20.7474,217300.0
2012-01-11 12:30:00,26.44,26.45,26.43,26.43,168700.0,20.7474,20.7552,20.7395,20.7395,168700.0
2012-01-11 12:40:00,26.43,26.46,26.4,26.46,84000.0,20.7395,20.7631,20.716,20.7631,84000.0
2012-01-11 12:50:00,26.46,26.53,26.44,26.52,237700.0,20.7631,20.818,20.7474,20.8101,237700.0
2012-01-11 13:00:00,26.52,26.57,26.5,26.55,963800.0,20.8101,20.8494,20.7944,20.8337,963800.0
2012-01-11 13:10:00,26.55,26.6,26.5,26.51,417200.0,20.8337,20.8729,20.7944,20.8023,417200.0
2012-01-11 13:20:00,26.51,26.53,26.49,26.53,152700.0,20.8023,20.818,20.7866,20.818,152700.0
2012-01-11 13:30:00,26.53,26.57,26.5,26.55,228800.0,20.818,20.8494,20.7944,20.8337,228800.0
2012-01-11 13:40:00,26.54,26.54,26.5,26.5,582200.0,20.8258,20.8258,20.7944,20.7944,582200.0
2012-01-11 13:50:00,26.5,26.52,26.49,26.5,137800.0,20.7944,20.8101,20.7866,20.7944,137800.0
2012-01-11 14:00:00,26.5,26.54,26.5,26.51,237600.0,20.7944,20.8258,20.7944,20.8023,237600.0
2012-01-11 14:10:00,26.51,26.55,26.49,26.51,390200.0,20.8023,20.8337,20.7866,20.8023,390200.0
2012-01-11 14:20:00,26.51,26.54,26.48,26.52,253000.0,20.8023,20.8258,20.7787,20.8101,253000.0
2012-01-11 14:30:00,26.51,26.56,26.48,26.56,215100.0,20.8023,20.8415,20.7787,20.8415,215100.0
2012-01-11 14:40:00,26.56,26.6,26.53,26.55,191800.0,20.8415,20.8729,20.818,20.8337,191800.0
2012-01-11 14:50:00,26.55,26.56,26.53,26.55,183600.0,20.8337,20.8415,20.818,20.8337,183600.0
2012-01-11 15:00:00,26.55,26.56,26.53,26.53,146100.0,20.8337,20.8415,20.818,20.818,146100.0
2012-01-11 15:10:00,26.54,26.54,26.49,26.54,92200.0,20.8258,20.8258,20.7866,20.8258,92200.0
2012-01-11 15:20:00,26.54,26.59,26.51,26.58,406300.0,20.8258,20.8651,20.8023,20.8572,406300.0
2012-01-11 15:30:00,26.58,26.58,26.53,26.55,189800.0,20.8572,20.8572,20.818,20.8337,189800.0
2012-01-11 15:40:00,26.56,26.56,26.52,26.53,230700.0,20.8415,20.8415,20.8101,20.818,230700.0
2012-01-11 15:50:00,26.53,26.56,26.5,26.55,503100.0,20.818,20.8415,20.7944,20.8337,503100.0
2012-01-12 09:30:00,26.55,26.68,26.47,26.49,352500.0,20.8337,20.9357,20.7709,20.7866,352500.0
2012-01-12 09:40:00,26.5,26.52,26.43,26.46,266100.0,20.7944,20.8101,20.7395,20.7631,266100.0
2012-01-12 09:50:00,26.46,26.51,26.42,26.49,265900.0,20.7631,20.8023,20.7317,20.7866,265900.0
2012-01-12 10:00:00,26.48,26.52,26.4,26.43,277500.0,20.7787,20.8101,20.716,20.7395,277500.0
2012-01-12 10:10:00,26.42,26.42,26.26,26.27,339000.0,20.7317,20.7317,20.6061,20.614,339000.0
2012-01-12 10:20:00,26.27,26.29,26.22,26.24,494300.0,20.614,20.6297,20.5747,20.5904,494300.0
2012-01-12 10:30:00,26.24,26.27,26.18,26.19,620500.0,20.5904,20.614,20.5433,20.5512,620500.0
2012-01-12 10:40:00,26.2,26.2,26.12,26.12,375400.0,20.559,20.559,20.4963,20.4963,375400.0
2012-01-12 10:50:00,26.13,26.18,26.11,26.11,216500.0,20.5041,20.5433,20.4884,20.4884,216500.0
2012-01-12 11:00:00,26.11,26.19,26.11,26.14,433000.0,20.4884,20.5512,20.4884,20.5119,433000.0
2012-01-12 11:10:00,26.15,26.22,26.14,26.2,388700.0,20.5198,20.5747,20.5119,20.559,388700.0
2012-01-12 11:20:00,26.2,26.21,26.17,26.21,341400.0,20.559,20.5669,20.5355,20.5669,341400.0
2012-01-12 11:30:00,26.21,26.25,26.21,26.23,187700.0,20.5669,20.5983,20.5669,20.5826,187700.0
2012-01-12 11:40:00,26.23,26.24,26.2,26.21,106400.0,20.5826,20.5904,20.559,20.5669,106400.0
2012-01-12 11:50:00,26.2,26.21,26.2,26.2,161600.0,20.559,20.5669,20.559,20.559,161600.0
2012-01-12 12:00:00,26.2,26.22,26.2,26.21,87400.0,20.559,20.5747,20.559,20.5669,87400.0
2012-01-12 12:10:00,26.21,26.22,26.2,26.21,87500.0,20.5669,20.5747,20.559,20.5669,87500.0
2012-01-12 12:20:00,26.21,26.23,26.14,26.14,306500.0,20.5669,20.5826,20.5119,20.5119,306500.0
2012-01-12 12:30:00,26.14,26.17,26.13,26.15,135000.0,20.5119,20.5355,20.5041,20.5198,135000.0
2012-01-12 12:40:00,26.15,26.19,26.14,26.17,474000.0,20.5198,20.5512,20.5119,20.5355,474000.0
2012-01-12 12:50:00,26.17,26.2,26.17,26.17,81200.0,20.5355,20.559,20.5355,20.5355,81200.0
2012-01-12 13:00:00,26.17,26.21,26.17,26.19,76600.0,20.5355,20.5669,20.5355,20.5512,76600.0
2012-01-12 13:10:00,26.19,26.21,26.18,26.19,283700.0,20.5512,20.5669,20.5433,20.5512,283700.0
2012-01-12 13:20:00,26.19,26.2,26.16,26.17,173300.0,20.5512,20.559,20.5276,20.5355,173300.0
2012-01-12 13:30:00,26.17,26.19,26.15,26.17,220000.0,20.5355,20.5512,20.5198,20.5355,220000.0
2012-01-12 13:40:00,26.18,26.19,26.14,26.15,292700.0,20.5433,20.5512,20.5119,20.5198,292700.0
2012-01-12 13:50:00,26.15,26.18,26.14,26.18,145500.0,20.5198,20.5433,20.5119,20.5433,145500.0
2012-01-12 14:00:00,26.18,26.21,26.16,26.18,497600.0,20.5433,20.5669,20.5276,20.5433,497600.0
2012-01-12 14:10:00,26.18,26.22,26.18,26.21,287200.0,20.5433,20.5747,20.5433,20.5669,287200.0
2012-01-12 14:20:00,26.22,26.31,26.21,26.26,328900.0,20.5747,20.6453,20.5669,20.6061,328900.0
2012-01-12 14:30:00,26.25,26.3,26.25,26.3,180500.0,20.5983,20.6375,20.5983,20.6375,180500.0
2012-01-12 14:40:00,26.3,26.3,26.23,26.27,278700.0,20.6375,20.6375,20.5826,20.614,278700.0
2012-01-12 14:50:00,26.27,26.33,26.26,26.32,145300.0,20.614,20.661,20.6061,20.6532,145300.0
2012-01-12 15:00:00,26.31,26.32,26.28,26.3,174000.0,20.6453,20.6532,20.6218,20.6375,174000.0
2012-01-12 15:10:00,26.3,26.32,26.27,26.31,289600.0,20.6375,20.6532,20.614,20.6453,289600.0
2012-01-12 15:20:00,26.32,26.41,26.31,26.39,275700.0,20.6532,20.7238,20.6453,20.7081,275700.0
2012-01-12 15:30:00,26.39,26.4,26.34,26.36,399000.0,20.7081,20.716,20.6689,20.6846,399000.0
2012-01-12 15:40:00,26.36,26.48,26.36,26.46,375100.0,20.6846,20.7787,20.6846,20.7631,375100.0
2012-01-12 15:50:00,26.46,26.47,26.39,26.39,549000.0,20.7631,20.7709,20.7081,20.7081,549000.0
2012-01-13 09:30:00,26.3,26.33,26.18,26.33,217800.0,20.6375,20.661,20.5433,20.661,217800.0
2012-01-13 09:40:00,26.34,26.41,26.22,26.31,195800.0,20.6689,20.7238,20.5747,20.6453,195800.0
2012-01-13 09:50:00,26.31,26.34,26.22,26.24,329000.0,20.6453,20.6689,20.5747,20.5904,329000.0
2012-01-13 10:00:00,26.24,26.33,26.17,26.2,493800.0,20.5904,20.661,20.5355,20.559,493800.0
2012-01-13 10:10:00,26.2,26.25,26.17,26.18,141900.0,20.559,20.5983,20.5355,20.5433,141900.0
2012-01-13 10:20:00,26.18,26.19,26.06,26.07,525500.0,20.5433,20.5512,20.4492,20.457,525500.0
2012-01-13 10:30:00,26.07,26.15,26.05,26.12,314100.0,20.457,20.5198,20.4413,20.4963,314100.0
2012-01-13 10:40:00,26.11,26.26,26.11,26.25,543400.0,20.4884,20.6061,20.4884,20.5983,543400.0
2012-01-13 10:50:00,26.25,26.25,26.21,26.24,271200.0,20.5983,20.5983,20.5669,20.5904,271200.0
2012-01-13 11:00:00,26.24,26.36,26.23,26.3,108500.0,20.5904,20.6846,20.5826,20.6375,108500.0
2012-01-13 11:10:00,26.3,26.36,26.27,26.3,202200.0,20.6375,20.6846,20.614,20.6375,202200.0
2012-01-13 11:20:00,26.3,26.32,26.27,26.3,293900.0,20.6375,20.6532,20.614,20.6375,293900.0
2012-01-13 11:30:00,26.31,26.35,26.28,26.3,98200.0,20.6453,20.6767,20.6218,20.6375,98200.0
2012-01-13 11:40:00,26.31,26.41,26.31,26.4,137200.0,20.6453,20.7238,20.6453,20.716,137200.0
2012-01-13 11:50:00,26.4,26.43,26.32,26.33,219600.0,20.716,20.7395,20.6532,20.661,219600.0
2012-01-13 12:00:00,26.33,26.34,26.29,26.34,364600.0,20.661,20.6689,20.6297,20.6689,364600.0
2012-01-13 12:10:00,26.34,26.35,26.27,26.35,63600.0,20.6689,20.6767,20.614,20.6767,63600.0
2012-01-13 12:20:00,26.36,26.38,26.32,26.32,124500.0,20.6846,20.7003,20.6532,20.6532,124500.0
2012-01-13 12:30:00,26.32,26.32,26.25,26.3,797500.0,20.6532,20.6532,20.5983,20.6375,797500.0
2012-01-13 12:40:00,26.29,26.3,26.24,26.3,287500.0,20.6297,20.6375,20.5904,20.6375,287500.0
2012-01-13 12:50:00,26.3,26.31,26.29,26.31,130000.0,20.6375,20.6453,20.6297,20.6453,130000.0
2012-01-13 13:00:00,26.31,26.31,26.15,26.16,174000.0,20.6453,20.6453,20.5198,20.5276,174000.0
2012-01-13 13:10:00,26.15,26.19,26.11,26.17,184300.0,20.5198,20.5512,20.4884,20.5355,184300.0
2012-01-13 13:20:00,26.17,26.17,26.13,26.16,198900.0,20.5355,20.5355,20.5041,20.5276,198900.0
2012-01-13 13:30:00,26.16,26.2,26.13,26.14,164600.0,20.5276,20.559,20.5041,20.5119,164600.0
2012-01-13 13:40:00,26.15,26.21,26.13,26.19,107400.0,20.5198,20.5669,20.5041,20.5512,107400.0
2012-01-13 13:50:00,26.19,26.25,26.19,26.2,108500.0,20.5512,20.5983,20.5512,20.559,108500.0
2012-01-13 14:00:00,26.2,26.24,26.19,26.2,101400.0,20.559,20.5904,20.5512,20.559,101400.0
2012-01-13 14:10:00,26.19,26.23,26.19,26.21,89400.0,20.5512,20.5826,20.5512,20.5669,89400.0
2012-01-13 14:20:00,26.21,26.3,26.21,26.27,230100.0,20.5669,20.6375,20.5669,20.614,230100.0
2012-01-13 14:30:00,26.27,26.28,26.23,26.24,133900.0,20.614,20.6218,20.5826,20.5904,133900.0
2012-01-13 14:40:00,26.24,26.27,26.21,26.25,107100.0,20.5904,20.614,20.5669,20.5983,107100.0
2012-01-13 14:50:00,26.25,26.3,26.23,26.3,230300.0,20.5983,20.6375,20.5826,20.6375,230300.0
2012-01-13 15:00:00,26.29,26.37,26.28,26.36,234600.0,20.6297,20.6924,20.6218,20.6846,234600.0
2012-01-13 15:10:00,26.36,26.36,26.32,26.32,147900.0,20.6846,20.6846,20.6532,20.6532,147900.0
2012-01-13 15:20:00,26.32,26.34,26.31,26.32,435200.0,20.6532,20.6689,20.6453,20.6532,435200.0
2012-01-13 15:30:00,26.31,26.36,26.3,26.32,460700.0,20.6453,20.6846,20.6375,20.6532,460700.0
2012-01-13 15:40:00,26.32,26.35,26.31,26.33,356000.0,20.6532,20.6767,20.6453,20.661,356000.0
2012-01-13 15:50:00,26.33,26.34,26.29,26.32,943100.0,20.661,20.6689,20.6297,20.6532,943100.0
2012-01-17 09:30:00,26.51,26.76,26.46,26.73,835800.0,20.8023,20.9985,20.7631,20.9749,835800.0
2012-01-17 09:40:00,26.72,26.76,26.66,26.71,460400.0,20.9671,20.9985,20.92,20.9592,460400.0
2012-01-17 09:50:00,26.72,26.75,26.68,26.7,467100.0,20.9671,20.9906,20.9357,20.9514,467100.0
2012-01-17 10:00:00,26.7,26.71,26.57,26.6,450200.0,20.9514,20.9592,20.8494,20.8729,450200.0
2012-01-17 10:10:00,26.6,26.61,26.55,26.6,329500.0,20.8729,20.8808,20.8337,20.8729,329500.0
2012-01-17 10:20:00,26.6,26.69,26.58,26.65,662000.0,20.8729,20.9435,20.8572,20.9121,662000.0
2012-01-17 10:30:00,26.65,26.73,26.64,26.69,641000.0,20.9121,20.9749,20.9043,20.9435,641000.0
2012-01-17 10:40:00,26.69,26.71,26.62,26.62,334300.0,20.9435,20.9592,20.8886,20.8886,334300.0
2012-01-17 10:50:00,26.63,26.72,26.63,26.69,183500.0,20.8964,20.9671,20.8964,20.9435,183500.0
2012-01-17 11:00:00,26.69,26.75,26.68,26.71,477800.0,20.9435,20.9906,20.9357,20.9592,477800.0
2012-01-17 11:10:00,26.7,26.71,26.58,26.6,352200.0,20.9514,20.9592,20.8572,20.8729,352200.0
2012-01-17 11:20:00,26.6,26.68,26.6,26.66,271300.0,20.8729,20.9357,20.8729,20.92,271300.0
2012-01-17 11:30:00,26.65,26.72,26.64,26.66,191800.0,20.9121,20.9671,20.9043,20.92,191800.0
2012-01-17 11:40:00,26.66,26.7,26.63,26.7,222100.0,20.92,20.9514,20.8964,20.9514,222100.0
2012-01-17 11:50:00,26.7,26.72,26.64,26.64,172500.0,20.9514,20.9671,20.9043,20.9043,172500.0
2012-01-17 12:00:00,26.64,26.66,26.63,26.64,49200.0,20.9043,20.92,20.8964,20.9043,49200.0
2012-01-17 12:10:00,26.64,26.71,26.64,26.7,151000.0,20.9043,20.9592,20.9043,20.9514,151000.0
2012-01-17 12:20:00,26.7,26.74,26.67,26.73,175100.0,20.9514,20.9828,20.9278,20.9749,175100.0
2012-01-17 12:30:00,26.73,26.74,26.65,26.68,206900.0,20.9749,20.9828,20.9121,20.9357,206900.0
2012-01-17 12:40:00,26.67,26.69,26.65,26.69,163700.0,20.9278,20.9435,20.9121,20.9435,163700.0
2012-01-17 12:50:00,26.69,26.71,26.67,26.71,69700.0,20.9435,20.9592,20.9278,20.9592,69700.0
2012-01-17 13:00:00,26.7,26.72,26.68,26.7,118500.0,20.9514,20.9671,20.9357,20.9514,118500.0
2012-01-17 13:10:00,26.71,26.71,26.65,26.67,84600.0,20.9592,20.9592,20.9121,20.9278,84600.0
2012-01-17 13:20:00,26.67,26.71,26.65,26.66,808600.0,20.9278,20.9592,20.9121,20.92,808600.0
2012-01-17 13:30:00,26.66,26.71,26.64,26.7,312800.0,20.92,20.9592,20.9043,20.9514,312800.0
2012-01-17 13:40:00,26.7,26.73,26.69,26.73,394700.0,20.9514,20.9749,20.9435,20.9749,394700.0
2012-01-17 13:50:00,26.73,26.77,26.73,26.74,233200.0,20.9749,21.0063,20.9749,20.9828,233200.0
2012-01-17 14:00:00,26.74,26.76,26.73,26.74,148400.0,20.9828,20.9985,20.9749,20.9828,148400.0
2012-01-17 14:10:00,26.73,26.79,26.73,26.79,180400.0,20.9749,21.022,20.9749,21.022,180400.0
2012-01-17 14:20:00,26.78,26.82,26.77,26.79,259300.0,21.0142,21.0455,21.0063,21.022,259300.0
2012-01-17 14:30:00,26.78,26.79,26.71,26.72,311500.0,21.0142,21.022,20.9592,20.9671,311500.0
2012-01-17 14:40:00,26.72,26.74,26.69,26.71,399400.0,20.9671,20.9828,20.9435,20.9592,399400.0
2012-01-17 14:50:00,26.7,26.74,26.7,26.71,186500.0,20.9514,20.9828,20.9514,20.9592,186500.0
2012-01-17 15:00:00,26.71,26.73,26.66,26.69,441800.0,20.9592,20.9749,20.92,20.9435,441800.0
2012-01-17 15:10:00,26.68,26.73,26.65,26.71,297900.0,20.9357,20.9749,20.9121,20.9592,297900.0
2012-01-17 15:20:00,26.71,26.85,26.7,26.84,564400.0,20.9592,21.0691,20.9514,21.0612,564400.0
2012-01-17 15:30:00,26.85,26.89,26.82,26.87,693400.0,21.0691,21.1005,21.0455,21.0848,693400.0
2012-01-17 15:40:00,26.86,26.87,26.75,26.78,706900.0,21.0769,21.0848,20.9906,21.0142,706900.0
2012-01-17 15:50:00,26.78,26.83,26.77,26.78,694400.0,21.0142,21.0534,21.0063,21.0142,694400.0
2012-01-18 09:30:00,26.73,26.83,26.69,26.8,293800.0,20.9749,21.0534,20.9435,21.0298,293800.0
2012-01-18 09:40:00,26.8,26.96,26.8,26.93,345500.0,21.0298,21.1554,21.0298,21.1319,345500.0
2012-01-18 09:50:00,26.93,27.02,26.92,27.01,1253000.0,21.1319,21.2025,21.124,21.1946,1253000.0
2012-01-18 10:00:00,27.01,27.2,27.01,27.1,1024400.0,21.1946,21.3437,21.1946,21.2653,1024400.0
2012-01-18 10:10:00,27.1,27.19,27.09,27.18,526400.0,21.2653,21.3359,21.2574,21.328,526400.0
2012-01-18 10:20:00,27.18,27.28,27.15,27.26,655000.0,21.328,21.4065,21.3045,21.3908,655000.0
2012-01-18 10:30:00,27.25,27.33,27.24,27.26,770400.0,21.383,21.4457,21.3751,21.3908,770400.0
2012-01-18 10:40:00,27.25,27.3,27.23,27.3,481500.0,21.383,21.4222,21.3673,21.4222,481500.0
2012-01-18 10:50:00,27.29,27.37,27.29,27.36,371400.0,21.4143,21.4771,21.4143,21.4693,371400.0
2012-01-18 11:00:00,27.36,27.38,27.29,27.31,439400.0,21.4693,21.485,21.4143,21.43,439400.0
2012-01-18 11:10:00,27.3,27.33,27.25,27.3,406200.0,21.4222,21.4457,21.383,21.4222,406200.0
2012-01-18 11:20:00,27.3,27.34,27.26,27.29,750600.0,21.4222,21.4536,21.3908,21.4143,750600.0
2012-01-18 11:30:00,27.3,27.33,27.2,27.25,359900.0,21.4222,21.4457,21.3437,21.383,359900.0
2012-01-18 11:40:00,27.26,27.29,27.23,27.28,439000.0,21.3908,21.4143,21.3673,21.4065,439000.0
2012-01-18 11:50:00,27.28,27.39,27.28,27.39,295100.0,21.4065,21.4928,21.4065,21.4928,295100.0
2012-01-18 12:00:00,27.39,27.42,27.38,27.39,339400.0,21.4928,21.5164,21.485,21.4928,339400.0
2012-01-18 12:10:00,27.38,27.42,27.36,27.39,635000.0,21.485,21.5164,21.4693,21.4928,635000.0
2012-01-18 12:20:00,27.39,27.45,27.39,27.44,311600.0,21.4928,21.5399,21.4928,21.5321,311600.0
2012-01-18 12:30:00,27.44,27.49,27.43,27.47,320900.0,21.5321,21.5713,21.5242,21.5556,320900.0
2012-01-18 12:40:00,27.46,27.49,27.43,27.43,270000.0,21.5477,21.5713,21.5242,21.5242,270000.0
2012-01-18 12:50:00,27.43,27.44,27.36,27.36,224000.0,21.5242,21.5321,21.4693,21.4693,224000.0
2012-01-18 13:00:00,27.36,27.38,27.32,27.33,476300.0,21.4693,21.485,21.4379,21.4457,476300.0
2012-01-18 13:10:00,27.33,27.36,27.32,27.33,182400.0,21.4457,21.4693,21.4379,21.4457,182400.0
2012-01-18 13:20:00,27.34,27.43,27.33,27.39,438900.0,21.4536,21.5242,21.4457,21.4928,438900.0
2012-01-18 13:30:00,27.39,27.45,27.39,27.4,275200.0,21.4928,21.5399,21.4928,21.5007,275200.0
2012-01-18 13:40:00,27.4,27.42,27.38,27.4,270100.0,21.5007,21.5164,21.485,21.5007,270100.0
2012-01-18 13:50:00,27.39,27.39,27.32,27.36,191300.0,21.4928,21.4928,21.4379,21.4693,191300.0
2012-01-18 14:00:00,27.36,27.4,27.35,27.39,239700.0,21.4693,21.5007,21.4614,21.4928,239700.0
2012-01-18 14:10:00,27.39,27.42,27.38,27.39,301400.0,21.4928,21.5164,21.485,21.4928,301400.0
2012-01-18 14:20:00,27.39,27.45,27.36,27.45,540800.0,21.4928,21.5399,21.4693,21.5399,540800.0
2012-01-18 14:30:00,27.45,27.47,27.34,27.36,563400.0,21.5399,21.5556,21.4536,21.4693,563400.0
2012-01-18 14:40:00,27.36,27.41,27.36,27.38,408500.0,21.4693,21.5085,21.4693,21.485,408500.0
2012-01-18 14:50:00,27.38,27.4,27.36,27.39,240500.0,21.485,21.5007,21.4693,21.4928,240500.0
2012-01-18 15:00:00,27.39,27.46,27.39,27.41,496200.0,21.4928,21.5477,21.4928,21.5085,496200.0
2012-01-18 15:10:00,27.41,27.53,27.4,27.44,487800.0,21.5085,21.6027,21.5007,21.5321,487800.0
2012-01-18 15:20:00,27.44,27.57,27.41,27.49,657100.0,21.5321,21.6341,21.5085,21.5713,657100.0
2012-01-18 15:30:00,27.48,27.49,27.39,27.42,326700.0,21.5634,21.5713,21.4928,21.5164,326700.0
2012-01-18 15:40:00,27.42,27.44,27.36,27.39,593800.0,21.5164,21.5321,21.4693,21.4928,593800.0
2012-01-18 15:50:00,27.38,27.47,27.38,27.46,984400.0,21.485,21.5556,21.485,21.5477,984400.0
2012-01-19 09:30:00,27.44,27.5,27.19,27.2,425700.0,21.5321,21.5791,21.3359,21.3437,425700.0
2012-01-19 09:40:00,27.2,27.23,27.08,27.1,756800.0,21.3437,21.3673,21.2496,21.2653,756800.0
2012-01-19 09:50:00,27.11,27.15,27.0,27.13,539400.0,21.2731,21.3045,21.1868,21.2888,539400.0
2012-01-19 10:00:00,27.13,27.15,26.95,26.97,647600.0,21.2888,21.3045,21.1476,21.1632,647600.0
2012-01-19 10:10:00,26.98,27.14,26.97,27.12,716800.0,21.1711,21.2966,21.1632,21.2809,716800.0
2012-01-19 10:20:00,27.13,27.17,27.08,27.13,556700.0,21.2888,21.3202,21.2496,21.2888,556700.0
2012-01-19 10:30:00,27.13,27.17,27.1,27.13,389100.0,21.2888,21.3202,21.2653,21.2888,389100.0
2012-01-19 10:40:00,27.13,27.24,27.11,27.21,458600.0,21.2888,21.3751,21.2731,21.3516,458600.0
2012-01-19 10:50:00,27.21,27.31,27.2,27.23,452300.0,21.3516,21.43,21.3437,21.3673,452300.0
2012-01-19 11:00:00,27.24,27.28,27.16,27.2,296800.0,21.3751,21.4065,21.3123,21.3437,296800.0
2012-01-19 11:10:00,27.21,27.23,27.11,27.19,388700.0,21.3516,21.3673,21.2731,21.3359,388700.0
2012-01-19 11:20:00,27.19,27.22,27.18,27.19,201800.0,21.3359,21.3594,21.328,21.3359,201800.0
2012-01-19 11:30:00,27.19,27.2,27.12,27.16,308200.0,21.3359,21.3437,21.2809,21.3123,308200.0
2012-01-19 11:40:00,27.17,27.2,27.15,27.18,196800.0,21.3202,21.3437,21.3045,21.328,196800.0
2012-01-19 11:50:00,27.18,27.19,27.14,27.14,185000.0,21.328,21.3359,21.2966,21.2966,185000.0
2012-01-19 12:00:00,27.14,27.16,27.09,27.1,207800.0,21.2966,21.3123,21.2574,21.2653,207800.0
2012-01-19 12:10:00,27.1,27.16,27.1,27.15,136500.0,21.2653,21.3123,21.2653,21.3045,136500.0
2012-01-19 12:20:00,27.14,27.18,27.11,27.17,195900.0,21.2966,21.328,21.2731,21.3202,195900.0
2012-01-19 12:30:00,27.18,27.19,27.14,27.17,164200.0,21.328,21.3359,21.2966,21.3202,164200.0
2012-01-19 12:40:00,27.17,27.24,27.16,27.21,152600.0,21.3202,21.3751,21.3123,21.3516,152600.0
2012-01-19 12:50:00,27.21,27.28,27.2,27.24,168500.0,21.3516,21.4065,21.3437,21.3751,168500.0
2012-01-19 13:00:00,27.24,27.29,27.2,27.28,241100.0,21.3751,21.4143,21.3437,21.4065,241100.0
2012-01-19 13:10:00,27.28,27.33,27.25,27.25,143900.0,21.4065,21.4457,21.383,21.383,143900.0
2012-01-19 13:20:00,27.26,27.33,27.24,27.33,153900.0,21.3908,21.4457,21.3751,21.4457,153900.0
2012-01-19 13:30:00,27.33,27.33,27.26,27.29,291200.0,21.4457,21.4457,21.3908,21.4143,291200.0
2012-01-19 13:40:00,27.28,27.3,27.27,27.28,159100.0,21.4065,21.4222,21.3987,21.4065,159100.0
2012-01-19 13:50:00,27.28,27.33,27.26,27.27,482800.0,21.4065,21.4457,21.3908,21.3987,482800.0
2012-01-19 14:00:00,27.27,27.31,27.26,27.31,217500.0,21.3987,21.43,21.3908,21.43,217500.0
2012-01-19 14:10:00,27.31,27.34,27.29,27.31,251900.0,21.43,21.4536,21.4143,21.43,251900.0
2012-01-19 14:20:00,27.31,27.34,27.29,27.33,602600.0,21.43,21.4536,21.4143,21.4457,602600.0
2012-01-19 14:30:00,27.33,27.38,27.31,27.35,407800.0,21.4457,21.485,21.43,21.4614,407800.0
2012-01-19 14:40:00,27.35,27.39,27.34,27.35,478800.0,21.4614,21.4928,21.4536,21.4614,478800.0
2012-01-19 14:50:00,27.35,27.36,27.31,27.31,119700.0,21.4614,21.4693,21.43,21.43,119700.0
2012-01-19 15:00:00,27.32,27.4,27.31,27.4,284000.0,21.4379,21.5007,21.43,21.5007,284000.0
2012-01-19 15:10:00,27.41,27.43,27.33,27.34,269400.0,21.5085,21.5242,21.4457,21.4536,269400.0
2012-01-19 15:20:00,27.33,27.35,27.29,27.32,338800.0,21.4457,21.4614,21.4143,21.4379,338800.0
2012-01-19 15:30:00,27.32,27.38,27.31,27.33,273000.0,21.4379,21.485,21.43,21.4457,273000.0
2012-01-19 15:40:00,27.33,27.39,27.32,27.33,338700.0,21.4457,21.4928,21.4379,21.4457,338700.0
2012-01-19 15:50:00,27.33,27.37,27.31,27.35,1049200.0,21.4457,21.4771,21.43,21.4614,1049200.0
2012-01-20 09:30:00,27.25,27.33,26.98,27.0,1200100.0,21.383,21.4457,21.1711,21.1868,1200100.0
2012-01-20 09:40:00,26.99,27.12,26.99,27.06,301300.0,21.1789,21.2809,21.1789,21.2339,301300.0
2012-01-20 09:50:00,27.05,27.1,26.98,27.07,234800.0,21.226,21.2653,21.1711,21.2417,234800.0
2012-01-20 10:00:00,27.07,27.11,27.0,27.05,320500.0,21.2417,21.2731,21.1868,21.226,320500.0
2012-01-20 10:10:00,27.04,27.07,26.91,26.92,357900.0,21.2182,21.2417,21.1162,21.124,357900.0
2012-01-20 10:20:00,26.93,27.02,26.9,26.96,449300.0,21.1319,21.2025,21.1083,21.1554,449300.0
2012-01-20 10:30:00,26.96,26.96,26.82,26.86,495000.0,21.1554,21.1554,21.0455,21.0769,495000.0
2012-01-20 10:40:00,26.86,26.87,26.81,26.85,318700.0,21.0769,21.0848,21.0377,21.0691,318700.0
2012-01-20 10:50:00,26.86,26.86,26.74,26.78,337700.0,21.0769,21.0769,20.9828,21.0142,337700.0
2012-01-20 11:00:00,26.78,26.83,26.75,26.81,315800.0,21.0142,21.0534,20.9906,21.0377,315800.0
2012-01-20 11:10:00,26.82,26.88,26.78,26.84,305300.0,21.0455,21.0926,21.0142,21.0612,305300.0
2012-01-20 11:20:00,26.83,26.85,26.76,26.8,608800.0,21.0534,21.0691,20.9985,21.0298,608800.0
2012-01-20 11:30:00,26.8,26.8,26.64,26.67,650700.0,21.0298,21.0298,20.9043,20.9278,650700.0
2012-01-20 11:40:00,26.68,26.71,26.64,26.68,462100.0,20.9357,20.9592,20.9043,20.9357,462100.0
2012-01-20 11:50:00,26.69,26.7,26.63,26.65,307200.0,20.9435,20.9514,20.8964,20.9121,307200.0
2012-01-20 12:00:00,26.66,26.77,26.66,26.73,302900.0,20.92,21.0063,20.92,20.9749,302900.0
2012-01-20 12:10:00,26.74,26.79,26.7,26.75,391200.0,20.9828,21.022,20.9514,20.9906,391200.0
2012-01-20 12:20:00,26.76,26.76,26.7,26.73,200600.0,20.9985,20.9985,20.9514,20.9749,200600.0
2012-01-20 12:30:00,26.73,26.73,26.68,26.69,230900.0,20.9749,20.9749,20.9357,20.9435,230900.0
2012-01-20 12:40:00,26.69,26.72,26.68,26.68,162700.0,20.9435,20.9671,20.9357,20.9357,162700.0
2012-01-20 12:50:00,26.68,26.71,26.65,26.66,171100.0,20.9357,20.9592,20.9121,20.92,171100.0
2012-01-20 13:00:00,26.66,26.68,26.64,26.64,209500.0,20.92,20.9357,20.9043,20.9043,209500.0
2012-01-20 13:10:00,26.64,26.65,26.62,26.63,164300.0,20.9043,20.9121,20.8886,20.8964,164300.0
2012-01-20 13:20:00,26.63,26.69,26.61,26.69,202700.0,20.8964,20.9435,20.8808,20.9435,202700.0
2012-01-20 13:30:00,26.68,26.68,26.64,26.64,211600.0,20.9357,20.9357,20.9043,20.9043,211600.0
2012-01-20 13:40:00,26.64,26.67,26.64,26.67,201800.0,20.9043,20.9278,20.9043,20.9278,201800.0
2012-01-20 13:50:00,26.67,26.67,26.57,26.57,457600.0,20.9278,20.9278,20.8494,20.8494,457600.0
2012-01-20 14:00:00,26.57,26.62,26.56,26.62,222600.0,20.8494,20.8886,20.8415,20.8886,222600.0
2012-01-20 14:10:00,26.61,26.63,26.6,26.6,145200.0,20.8808,20.8964,20.8729,20.8729,145200.0
2012-01-20 14:20:00,26.6,26.62,26.54,26.54,298800.0,20.8729,20.8886,20.8258,20.8258,298800.0
2012-01-20 14:30:00,26.54,26.56,26.42,26.47,552500.0,20.8258,20.8415,20.7317,20.7709,552500.0
2012-01-20 14:40:00,26.46,26.53,26.46,26.5,184900.0,20.7631,20.818,20.7631,20.7944,184900.0
2012-01-20 14:50:00,26.5,26.55,26.49,26.5,577800.0,20.7944,20.8337,20.7866,20.7944,577800.0
2012-01-20 15:00:00,26.5,26.57,26.5,26.56,394600.0,20.7944,20.8494,20.7944,20.8415,394600.0
2012-01-20 15:10:00,26.57,26.58,26.5,26.5,307000.0,20.8494,20.8572,20.7944,20.7944,307000.0
2012-01-20 15:20:00,26.51,26.51,26.45,26.47,494300.0,20.8023,20.8023,20.7552,20.7709,494300.0
2012-01-20 15:30:00,26.48,26.49,26.43,26.45,576100.0,20.7787,20.7866,20.7395,20.7552,576100.0
2012-01-20 15:40:00,26.44,26.57,26.44,26.57,562500.0,20.7474,20.8494,20.7474,20.8494,562500.0
2012-01-20 15:50:00,26.57,26.57,26.51,26.54,1060900.0,20.8494,20.8494,20.8023,20.8258,1060900.0
2012-01-23 09:30:00,26.46,26.46,26.26,26.33,333000.0,20.8735,20.8735,20.7157,20.7709,333000.0
2012-01-23 09:40:00,26.33,26.41,26.26,26.33,322500.0,20.7709,20.834,20.7157,20.7709,322500.0
2012-01-23 09:50:00,26.34,26.39,26.3,26.33,324900.0,20.7788,20.8182,20.7472,20.7709,324900.0
2012-01-23 10:00:00,26.33,26.35,26.3,26.32,549000.0,20.7709,20.7867,20.7472,20.763,549000.0
2012-01-23 10:10:00,26.33,26.37,26.3,26.37,511300.0,20.7709,20.8025,20.7472,20.8025,511300.0
2012-01-23 10:20:00,26.37,26.38,26.32,26.33,466700.0,20.8025,20.8103,20.763,20.7709,466700.0
2012-01-23 10:30:00,26.32,26.37,26.3,26.33,348000.0,20.763,20.8025,20.7472,20.7709,348000.0
2012-01-23 10:40:00,26.33,26.34,26.26,26.31,335600.0,20.7709,20.7788,20.7157,20.7551,335600.0
2012-01-23 10:50:00,26.31,26.31,26.17,26.21,401700.0,20.7551,20.7551,20.6447,20.6762,401700.0
2012-01-23 11:00:00,26.22,26.26,26.09,26.1,303700.0,20.6841,20.7157,20.5816,20.5895,303700.0
2012-01-23 11:10:00,26.09,26.09,26.02,26.03,634500.0,20.5816,20.5816,20.5263,20.5342,634500.0
2012-01-23 11:20:00,26.03,26.04,25.99,26.0,374800.0,20.5342,20.5421,20.5027,20.5106,374800.0
2012-01-23 11:30:00,26.0,26.04,25.94,25.98,487400.0,20.5106,20.5421,20.4632,20.4948,487400.0
2012-01-23 11:40:00,25.97,26.01,25.93,25.98,247400.0,20.4869,20.5185,20.4554,20.4948,247400.0
2012-01-23 11:50:00,25.98,26.09,25.97,26.05,485500.0,20.4948,20.5816,20.4869,20.55,485500.0
2012-01-23 12:00:00,26.06,26.06,25.98,26.05,229100.0,20.5579,20.5579,20.4948,20.55,229100.0
2012-01-23 12:10:00,26.05,26.08,26.0,26.08,193000.0,20.55,20.5737,20.5106,20.5737,193000.0
2012-01-23 12:20:00,26.07,26.14,26.04,26.13,243600.0,20.5658,20.621,20.5421,20.6131,243600.0
2012-01-23 12:30:00,26.14,26.2,26.13,26.18,217500.0,20.621,20.6683,20.6131,20.6526,217500.0
2012-01-23 12:40:00,26.18,26.19,26.07,26.07,231700.0,20.6526,20.6605,20.5658,20.5658,231700.0
2012-01-23 12:50:00,26.07,26.11,26.07,26.1,229800.0,20.5658,20.5973,20.5658,20.5895,229800.0
2012-01-23 13:00:00,26.11,26.19,26.07,26.17,352200.0,20.5973,20.6605,20.5658,20.6447,352200.0
2012-01-23 13:10:00,26.18,26.19,26.09,26.1,322700.0,20.6526,20.6605,20.5816,20.5895,322700.0
2012-01-23 13:20:00,26.1,26.18,26.1,26.17,268200.0,20.5895,20.6526,20.5895,20.6447,268200.0
2012-01-23 13:30:00,26.17,26.2,26.13,26.13,266100.0,20.6447,20.6683,20.6131,20.6131,266100.0
2012-01-23 13:40:00,26.13,26.14,26.05,26.12,297200.0,20.6131,20.621,20.55,20.6052,297200.0
2012-01-23 13:50:00,26.12,26.16,26.07,26.14,196300.0,20.6052,20.6368,20.5658,20.621,196300.0
2012-01-23 14:00:00,26.15,26.16,26.08,26.11,212100.0,20.6289,20.6368,20.5737,20.5973,212100.0
2012-01-23 14:10:00,26.1,26.13,26.05,26.08,429900.0,20.5895,20.6131,20.55,20.5737,429900.0
2012-01-23 14:20:00,26.08,26.21,26.07,26.21,467400.0,20.5737,20.6762,20.5658,20.6762,467400.0
2012-01-23 14:30:00,26.21,26.21,26.11,26.13,737300.0,20.6762,20.6762,20.5973,20.6131,737300.0
2012-01-23 14:40:00,26.13,26.22,26.12,26.14,487000.0,20.6131,20.6841,20.6052,20.621,487000.0
2012-01-23 14:50:00,26.14,26.3,26.1,26.27,425200.0,20.621,20.7472,20.5895,20.7236,425200.0
2012-01-23 15:00:00,26.27,26.32,26.21,26.27,552500.0,20.7236,20.763,20.6762,20.7236,552500.0
2012-01-23 15:10:00,26.27,26.36,26.26,26.33,284400.0,20.7236,20.7946,20.7157,20.7709,284400.0
2012-01-23 15:20:00,26.34,26.41,26.33,26.36,239300.0,20.7788,20.834,20.7709,20.7946,239300.0
2012-01-23 15:30:00,26.35,26.41,26.35,26.39,232600.0,20.7867,20.834,20.7867,20.8182,232600.0
2012-01-23 15:40:00,26.4,26.41,26.35,26.39,451100.0,20.8261,20.834,20.7867,20.8182,451100.0
2012-01-23 15:50:00,26.38,26.38,26.33,26.34,562800.0,20.8103,20.8103,20.7709,20.7788,562800.0
2012-01-24 09:30:00,26.22,26.32,26.17,26.25,303700.0,20.6841,20.763,20.6447,20.7078,303700.0
2012-01-24 09:40:00,26.25,26.35,26.24,26.34,290800.0,20.7078,20.7867,20.6999,20.7788,290800.0
2012-01-24 09:50:00,26.34,26.35,26.24,26.31,337000.0,20.7788,20.7867,20.6999,20.7551,337000.0
2012-01-24 10:00:00,26.31,26.41,26.28,26.38,404000.0,20.7551,20.834,20.7315,20.8103,404000.0
2012-01-24 10:10:00,26.38,26.42,26.32,26.35,287100.0,20.8103,20.8419,20.763,20.7867,287100.0
2012-01-24 10:20:00,26.35,26.43,26.33,26.39,294500.0,20.7867,20.8498,20.7709,20.8182,294500.0
2012-01-24 10:30:00,26.4,26.48,26.35,26.45,689900.0,20.8261,20.8892,20.7867,20.8656,689900.0
2012-01-24 10:40:00,26.45,26.53,26.44,26.47,405900.0,20.8656,20.9287,20.8577,20.8813,405900.0
2012-01-24 10:50:00,26.48,26.64,26.46,26.64,1143700.0,20.8892,21.0154,20.8735,21.0154,1143700.0
2012-01-24 11:00:00,26.63,26.68,26.6,26.64,379800.0,21.0076,21.047,20.9839,21.0154,379800.0
2012-01-24 11:10:00,26.63,26.72,26.63,26.68,194200.0,21.0076,21.0786,21.0076,21.047,194200.0
2012-01-24 11:20:00,26.67,26.81,26.67,26.73,449200.0,21.0391,21.1496,21.0391,21.0864,449200.0
2012-01-24 11:30:00,26.73,26.79,26.67,26.68,252500.0,21.0864,21.1338,21.0391,21.047,252500.0
2012-01-24 11:40:00,26.68,26.72,26.67,26.71,309800.0,21.047,21.0786,21.0391,21.0707,309800.0
2012-01-24 11:50:00,26.72,26.75,26.66,26.74,188200.0,21.0786,21.1022,21.0312,21.0943,188200.0
2012-01-24 12:00:00,26.74,26.89,26.73,26.88,427600.0,21.0943,21.2127,21.0864,21.2048,427600.0
2012-01-24 12:10:00,26.88,26.91,26.83,26.85,356200.0,21.2048,21.2284,21.1653,21.1811,356200.0
2012-01-24 12:20:00,26.84,26.89,26.84,26.85,108800.0,21.1732,21.2127,21.1732,21.1811,108800.0
2012-01-24 12:30:00,26.85,26.91,26.85,26.89,119600.0,21.1811,21.2284,21.1811,21.2127,119600.0
2012-01-24 12:40:00,26.88,26.9,26.78,26.79,202300.0,21.2048,21.2206,21.1259,21.1338,202300.0
2012-01-24 12:50:00,26.78,26.82,26.76,26.81,204600.0,21.1259,21.1574,21.1101,21.1496,204600.0
2012-01-24 13:00:00,26.8,26.81,26.73,26.75,201500.0,21.1417,21.1496,21.0864,21.1022,201500.0
2012-01-24 13:10:00,26.75,26.8,26.71,26.8,494500.0,21.1022,21.1417,21.0707,21.1417,494500.0
2012-01-24 13:20:00,26.8,26.8,26.76,26.76,99000.0,21.1417,21.1417,21.1101,21.1101,99000.0
2012-01-24 13:30:00,26.76,26.81,26.71,26.8,237800.0,21.1101,21.1496,21.0707,21.1417,237800.0
2012-01-24 13:40:00,26.8,26.83,26.78,26.81,232200.0,21.1417,21.1653,21.1259,21.1496,232200.0
2012-01-24 13:50:00,26.82,26.86,26.8,26.85,224700.0,21.1574,21.189,21.1417,21.1811,224700.0
2012-01-24 14:00:00,26.85,26.87,26.83,26.85,347200.0,21.1811,21.1969,21.1653,21.1811,347200.0
2012-01-24 14:10:00,26.85,26.9,26.84,26.87,215000.0,21.1811,21.2206,21.1732,21.1969,215000.0
2012-01-24 14:20:00,26.87,26.89,26.87,26.88,213500.0,21.1969,21.2127,21.1969,21.2048,213500.0
2012-01-24 14:30:00,26.89,26.89,26.84,26.89,271700.0,21.2127,21.2127,21.1732,21.2127,271700.0
2012-01-24 14:40:00,26.89,26.92,26.88,26.89,263000.0,21.2127,21.2363,21.2048,21.2127,263000.0
2012-01-24 14:50:00,26.9,26.91,26.87,26.89,361900.0,21.2206,21.2284,21.1969,21.2127,361900.0
2012-01-24 15:00:00,26.89,26.91,26.86,26.88,336400.0,21.2127,21.2284,21.189,21.2048,336400.0
2012-01-24 15:10:00,26.89,26.91,26.87,26.88,405900.0,21.2127,21.2284,21.1969,21.2048,405900.0
2012-01-24 15:20:00,26.88,26.89,26.85,26.87,327700.0,21.2048,21.2127,21.1811,21.1969,327700.0
2012-01-24 15:30:00,26.87,26.91,26.82,26.89,595300.0,21.1969,21.2284,21.1574,21.2127,595300.0
2012-01-24 15:40:00,26.89,26.89,26.83,26.87,469900.0,21.2127,21.2127,21.1653,21.1969,469900.0
2012-01-24 15:50:00,26.87,26.88,26.86,26.87,580100.0,21.1969,21.2048,21.189,21.1969,580100.0
2012-01-25 09:30:00,26.83,26.87,26.77,26.79,217200.0,21.1653,21.1969,21.118,21.1338,217200.0
2012-01-25 09:40:00,26.79,26.82,26.74,26.76,646200.0,21.1338,21.1574,21.0943,21.1101,646200.0
2012-01-25 09:50:00,26.76,26.81,26.74,26.81,201400.0,21.1101,21.1496,21.0943,21.1496,201400.0
2012-01-25 10:00:00,26.8,26.81,26.68,26.74,408300.0,21.1417,21.1496,21.047,21.0943,408300.0
2012-01-25 10:10:00,26.74,26.84,26.73,26.79,593100.0,21.0943,21.1732,21.0864,21.1338,593100.0
2012-01-25 10:20:00,26.8,26.84,26.75,26.79,274500.0,21.1417,21.1732,21.1022,21.1338,274500.0
2012-01-25 10:30:00,26.79,26.83,26.77,26.82,456900.0,21.1338,21.1653,21.118,21.1574,456900.0
2012-01-25 10:40:00,26.82,26.89,26.82,26.86,264700.0,21.1574,21.2127,21.1574,21.189,264700.0
2012-01-25 10:50:00,26.86,26.88,26.82,26.85,642100.0,21.189,21.2048,21.1574,21.1811,642100.0
2012-01-25 11:00:00,26.84,26.85,26.77,26.8,207600.0,21.1732,21.1811,21.118,21.1417,207600.0
2012-01-25 11:10:00,26.8,26.87,26.8,26.82,462100.0,21.1417,21.1969,21.1417,21.1574,462100.0
2012-01-25 11:20:00,26.82,26.88,26.82,26.87,820100.0,21.1574,21.2048,21.1574,21.1969,820100.0
2012-01-25 11:30:00,26.87,26.95,26.86,26.92,386300.0,21.1969,21.26,21.189,21.2363,386300.0
2012-01-25 11:40:00,26.93,26.93,26.87,26.87,227900.0,21.2442,21.2442,21.1969,21.1969,227900.0
2012-01-25 11:50:00,26.87,26.91,26.85,26.89,453700.0,21.1969,21.2284,21.1811,21.2127,453700.0
2012-01-25 12:00:00,26.89,26.92,26.86,26.86,380300.0,21.2127,21.2363,21.189,21.189,380300.0
2012-01-25 12:10:00,26.86,26.89,26.85,26.88,87700.0,21.189,21.2127,21.1811,21.2048,87700.0
2012-01-25 12:20:00,26.88,26.99,26.87,26.95,211600.0,21.2048,21.2916,21.1969,21.26,211600.0
2012-01-25 12:30:00,26.95,27.0,26.89,26.96,248300.0,21.26,21.2994,21.2127,21.2679,248300.0
2012-01-25 12:40:00,26.95,26.96,26.92,26.95,203400.0,21.26,21.2679,21.2363,21.26,203400.0
2012-01-25 12:50:00,26.95,27.0,26.9,26.96,215600.0,21.26,21.2994,21.2206,21.2679,215600.0
2012-01-25 13:00:00,26.96,27.05,26.96,27.03,433800.0,21.2679,21.3389,21.2679,21.3231,433800.0
2012-01-25 13:10:00,27.03,27.09,26.98,27.03,358200.0,21.3231,21.3704,21.2837,21.3231,358200.0
2012-01-25 13:20:00,27.04,27.09,27.01,27.03,356900.0,21.331,21.3704,21.3073,21.3231,356900.0
2012-01-25 13:30:00,27.03,27.09,26.98,27.08,306200.0,21.3231,21.3704,21.2837,21.3625,306200.0
2012-01-25 13:40:00,27.08,27.13,27.07,27.13,196900.0,21.3625,21.402,21.3547,21.402,196900.0
2012-01-25 13:50:00,27.13,27.18,27.08,27.15,550200.0,21.402,21.4414,21.3625,21.4178,550200.0
2012-01-25 14:00:00,27.14,27.15,26.97,26.98,633800.0,21.4099,21.4178,21.2758,21.2837,633800.0
2012-01-25 14:10:00,26.99,27.03,26.95,27.0,250800.0,21.2916,21.3231,21.26,21.2994,250800.0
2012-01-25 14:20:00,27.01,27.04,26.95,26.99,503500.0,21.3073,21.331,21.26,21.2916,503500.0
2012-01-25 14:30:00,26.99,27.01,26.92,26.96,502600.0,21.2916,21.3073,21.2363,21.2679,502600.0
2012-01-25 14:40:00,26.95,27.01,26.89,26.97,359600.0,21.26,21.3073,21.2127,21.2758,359600.0
2012-01-25 14:50:00,26.97,26.98,26.9,26.92,484300.0,21.2758,21.2837,21.2206,21.2363,484300.0
2012-01-25 15:00:00,26.92,26.93,26.83,26.86,580800.0,21.2363,21.2442,21.1653,21.189,580800.0
2012-01-25 15:10:00,26.87,26.89,26.84,26.87,372000.0,21.1969,21.2127,21.1732,21.1969,372000.0
2012-01-25 15:20:00,26.87,26.92,26.84,26.89,499500.0,21.1969,21.2363,21.1732,21.2127,499500.0
2012-01-25 15:30:00,26.89,26.96,26.88,26.93,633600.0,21.2127,21.2679,21.2048,21.2442,633600.0
2012-01-25 15:40:00,26.94,27.0,26.93,26.99,815900.0,21.2521,21.2994,21.2442,21.2916,815900.0
2012-01-25 15:50:00,26.98,26.99,26.91,26.91,798800.0,21.2837,21.2916,21.2284,21.2284,798800.0
2012-01-26 09:30:00,26.97,27.01,26.65,26.66,481000.0,21.2758,21.3073,21.0233,21.0312,481000.0
2012-01-26 09:40:00,26.66,26.73,26.55,26.73,483500.0,21.0312,21.0864,20.9444,21.0864,483500.0
2012-01-26 09:50:00,26.73,26.96,26.71,26.86,423100.0,21.0864,21.2679,21.0707,21.189,423100.0
2012-01-26 10:00:00,26.85,26.86,26.7,26.73,487600.0,21.1811,21.189,21.0628,21.0864,487600.0
2012-01-26 10:10:00,26.73,26.73,26.55,26.57,483900.0,21.0864,21.0864,20.9444,20.9602,483900.0
2012-01-26 10:20:00,26.58,26.58,26.46,26.49,573900.0,20.9681,20.9681,20.8735,20.8971,573900.0
2012-01-26 10:30:00,26.49,26.55,26.46,26.51,737300.0,20.8971,20.9444,20.8735,20.9129,737300.0
2012-01-26 10:40:00,26.49,26.51,26.39,26.44,768900.0,20.8971,20.9129,20.8182,20.8577,768900.0
2012-01-26 10:50:00,26.43,26.52,26.41,26.41,494100.0,20.8498,20.9208,20.834,20.834,494100.0
2012-01-26 11:00:00,26.42,26.49,26.41,26.46,269300.0,20.8419,20.8971,20.834,20.8735,269300.0
2012-01-26 11:10:00,26.46,26.49,26.42,26.44,231400.0,20.8735,20.8971,20.8419,20.8577,231400.0
2012-01-26 11:20:00,26.44,26.46,26.27,26.28,446300.0,20.8577,20.8735,20.7236,20.7315,446300.0
2012-01-26 11:30:00,26.28,26.33,26.25,26.3,413300.0,20.7315,20.7709,20.7078,20.7472,413300.0
2012-01-26 11:40:00,26.31,26.4,26.3,26.39,353500.0,20.7551,20.8261,20.7472,20.8182,353500.0
2012-01-26 11:50:00,26.39,26.51,26.39,26.47,467800.0,20.8182,20.9129,20.8182,20.8813,467800.0
2012-01-26 12:00:00,26.46,26.46,26.39,26.41,334500.0,20.8735,20.8735,20.8182,20.834,334500.0
2012-01-26 12:10:00,26.41,26.45,26.34,26.36,342900.0,20.834,20.8656,20.7788,20.7946,342900.0
2012-01-26 12:20:00,26.35,26.37,26.29,26.34,445300.0,20.7867,20.8025,20.7393,20.7788,445300.0
2012-01-26 12:30:00,26.35,26.46,26.34,26.45,171400.0,20.7867,20.8735,20.7788,20.8656,171400.0
2012-01-26 12:40:00,26.46,26.57,26.44,26.56,370100.0,20.8735,20.9602,20.8577,20.9523,370100.0
2012-01-26 12:50:00,26.56,26.6,26.53,26.54,299200.0,20.9523,20.9839,20.9287,20.9366,299200.0
2012-01-26 13:00:00,26.55,26.63,26.55,26.6,111500.0,20.9444,21.0076,20.9444,20.9839,111500.0
2012-01-26 13:10:00,26.6,26.62,26.57,26.61,178000.0,20.9839,20.9997,20.9602,20.9918,178000.0
2012-01-26 13:20:00,26.61,26.64,26.59,26.6,166600.0,20.9918,21.0154,20.976,20.9839,166600.0
2012-01-26 13:30:00,26.6,26.61,26.58,26.61,231700.0,20.9839,20.9918,20.9681,20.9918,231700.0
2012-01-26 13:40:00,26.6,26.65,26.59,26.61,309500.0,20.9839,21.0233,20.976,20.9918,309500.0
2012-01-26 13:50:00,26.6,26.66,26.6,26.63,192800.0,20.9839,21.0312,20.9839,21.0076,192800.0
2012-01-26 14:00:00,26.63,26.63,26.59,26.63,174200.0,21.0076,21.0076,20.976,21.0076,174200.0
2012-01-26 14:10:00,26.63,26.63,26.58,26.61,384700.0,21.0076,21.0076,20.9681,20.9918,384700.0
2012-01-26 14:20:00,26.62,26.62,26.5,26.61,567400.0,20.9997,20.9997,20.905,20.9918,567400.0
2012-01-26 14:30:00,26.62,26.68,26.6,26.62,329700.0,20.9997,21.047,20.9839,20.9997,329700.0
2012-01-26 14:40:00,26.63,26.8,26.62,26.76,555100.0,21.0076,21.1417,20.9997,21.1101,555100.0
2012-01-26 14:50:00,26.76,26.81,26.72,26.75,329000.0,21.1101,21.1496,21.0786,21.1022,329000.0
2012-01-26 15:00:00,26.75,26.78,26.7,26.77,372700.0,21.1022,21.1259,21.0628,21.118,372700.0
2012-01-26 15:10:00,26.77,26.86,26.75,26.82,604600.0,21.118,21.189,21.1022,21.1574,604600.0
2012-01-26 15:20:00,26.82,26.87,26.81,26.85,863400.0,21.1574,21.1969,21.1496,21.1811,863400.0
2012-01-26 15:30:00,26.85,26.96,26.83,26.96,663700.0,21.1811,21.2679,21.1653,21.2679,663700.0
2012-01-26 15:40:00,26.96,26.97,26.91,26.94,669500.0,21.2679,21.2758,21.2284,21.2521,669500.0
2012-01-26 15:50:00,26.94,26.97,26.91,26.96,993100.0,21.2521,21.2758,21.2284,21.2679,993100.0
2012-01-27 09:30:00,26.89,26.96,26.82,26.9,316700.0,21.2127,21.2679,21.1574,21.2206,316700.0
2012-01-27 09:40:00,26.9,26.91,26.84,26.85,239600.0,21.2206,21.2284,21.1732,21.1811,239600.0
2012-01-27 09:50:00,26.86,26.93,26.79,26.92,450900.0,21.189,21.2442,21.1338,21.2363,450900.0
2012-01-27 10:00:00,26.92,26.99,26.87,26.99,706300.0,21.2363,21.2916,21.1969,21.2916,706300.0
2012-01-27 10:10:00,26.99,27.0,26.92,26.95,242200.0,21.2916,21.2994,21.2363,21.26,242200.0
2012-01-27 10:20:00,26.96,27.09,26.91,27.08,415900.0,21.2679,21.3704,21.2284,21.3625,415900.0
2012-01-27 10:30:00,27.08,27.12,26.94,26.95,406500.0,21.3625,21.3941,21.2521,21.26,406500.0
2012-01-27 10:40:00,26.95,26.97,26.85,26.88,319900.0,21.26,21.2758,21.1811,21.2048,319900.0
2012-01-27 10:50:00,26.88,26.95,26.86,26.94,258300.0,21.2048,21.26,21.189,21.2521,258300.0
2012-01-27 11:00:00,26.94,26.99,26.91,26.97,294700.0,21.2521,21.2916,21.2284,21.2758,294700.0
2012-01-27 11:10:00,26.97,27.01,26.95,27.01,167800.0,21.2758,21.3073,21.26,21.3073,167800.0
2012-01-27 11:20:00,27.0,27.02,26.94,26.94,316400.0,21.2994,21.3152,21.2521,21.2521,316400.0
2012-01-27 11:30:00,26.94,26.95,26.88,26.91,327800.0,21.2521,21.26,21.2048,21.2284,327800.0
2012-01-27 11:40:00,26.91,26.91,26.84,26.88,183200.0,21.2284,21.2284,21.1732,21.2048,183200.0
2012-01-27 11:50:00,26.88,26.95,26.87,26.88,162600.0,21.2048,21.26,21.1969,21.2048,162600.0
2012-01-27 12:00:00,26.88,26.92,26.8,26.82,152500.0,21.2048,21.2363,21.1417,21.1574,152500.0
2012-01-27 12:10:00,26.83,26.83,26.73,26.78,175000.0,21.1653,21.1653,21.0864,21.1259,175000.0
2012-01-27 12:20:00,26.77,26.85,26.76,26.85,129400.0,21.118,21.1811,21.1101,21.1811,129400.0
2012-01-27 12:30:00,26.84,26.85,26.81,26.85,177500.0,21.1732,21.1811,21.1496,21.1811,177500.0
2012-01-27 12:40:00,26.85,26.94,26.84,26.91,234600.0,21.1811,21.2521,21.1732,21.2284,234600.0
2012-01-27 12:50:00,26.9,26.92,26.87,26.87,249800.0,21.2206,21.2363,21.1969,21.1969,249800.0
2012-01-27 13:00:00,26.88,26.94,26.86,26.91,185900.0,21.2048,21.2521,21.189,21.2284,185900.0
2012-01-27 13:10:00,26.9,26.96,26.9,26.93,292400.0,21.2206,21.2679,21.2206,21.2442,292400.0
2012-01-27 13:20:00,26.92,26.93,26.88,26.9,371000.0,21.2363,21.2442,21.2048,21.2206,371000.0
2012-01-27 13:30:00,26.9,26.99,26.89,26.95,265900.0,21.2206,21.2916,21.2127,21.26,265900.0
2012-01-27 13:40:00,26.96,26.96,26.93,26.96,120600.0,21.2679,21.2679,21.2442,21.2679,120600.0
2012-01-27 13:50:00,26.96,26.96,26.92,26.94,178300.0,21.2679,21.2679,21.2363,21.2521,178300.0
2012-01-27 14:00:00,26.95,26.96,26.92,26.94,218400.0,21.26,21.2679,21.2363,21.2521,218400.0
2012-01-27 14:10:00,26.93,26.96,26.89,26.91,207200.0,21.2442,21.2679,21.2127,21.2284,207200.0
2012-01-27 14:20:00,26.91,26.94,26.88,26.92,146000.0,21.2284,21.2521,21.2048,21.2363,146000.0
2012-01-27 14:30:00,26.91,26.94,26.88,26.93,349800.0,21.2284,21.2521,21.2048,21.2442,349800.0
2012-01-27 14:40:00,26.93,26.94,26.86,26.88,203900.0,21.2442,21.2521,21.189,21.2048,203900.0
2012-01-27 14:50:00,26.89,26.93,26.86,26.91,142500.0,21.2127,21.2442,21.189,21.2284,142500.0
2012-01-27 15:00:00,26.9,26.94,26.89,26.92,168900.0,21.2206,21.2521,21.2127,21.2363,168900.0
2012-01-27 15:10:00,26.92,26.98,26.88,26.93,244700.0,21.2363,21.2837,21.2048,21.2442,244700.0
2012-01-27 15:20:00,26.93,26.95,26.9,26.93,161000.0,21.2442,21.26,21.2206,21.2442,161000.0
2012-01-27 15:30:00,26.94,26.95,26.92,26.94,206800.0,21.2521,21.26,21.2363,21.2521,206800.0
2012-01-27 15:40:00,26.94,26.97,26.92,26.96,288200.0,21.2521,21.2758,21.2363,21.2679,288200.0
2012-01-27 15:50:00,26.96,26.98,26.91,26.91,677600.0,21.2679,21.2837,21.2284,21.2284,677600.0
2012-01-30 09:30:00,26.68,26.72,26.56,26.64,263100.0,21.047,21.0786,20.9523,21.0154,263100.0
2012-01-30 09:40:00,26.64,26.78,26.58,26.58,247100.0,21.0154,21.1259,20.9681,20.9681,247100.0
2012-01-30 09:50:00,26.58,26.6,26.48,26.5,295300.0,20.9681,20.9839,20.8892,20.905,295300.0
2012-01-30 10:00:00,26.5,26.57,26.43,26.47,664600.0,20.905,20.9602,20.8498,20.8813,664600.0
2012-01-30 10:10:00,26.46,26.51,26.41,26.47,504200.0,20.8735,20.9129,20.834,20.8813,504200.0
2012-01-30 10:20:00,26.48,26.48,26.41,26.41,259200.0,20.8892,20.8892,20.834,20.834,259200.0
2012-01-30 10:30:00,26.41,26.51,26.41,26.45,306600.0,20.834,20.9129,20.834,20.8656,306600.0
2012-01-30 10:40:00,26.45,26.45,26.4,26.42,162400.0,20.8656,20.8656,20.8261,20.8419,162400.0
2012-01-30 10:50:00,26.41,26.44,26.4,26.42,217800.0,20.834,20.8577,20.8261,20.8419,217800.0
2012-01-30 11:00:00,26.43,26.55,26.42,26.53,589900.0,20.8498,20.9444,20.8419,20.9287,589900.0
2012-01-30 11:10:00,26.53,26.58,26.46,26.49,273100.0,20.9287,20.9681,20.8735,20.8971,273100.0
2012-01-30 11:20:00,26.49,26.56,26.49,26.49,337800.0,20.8971,20.9523,20.8971,20.8971,337800.0
2012-01-30 11:30:00,26.5,26.51,26.46,26.46,188400.0,20.905,20.9129,20.8735,20.8735,188400.0
2012-01-30 11:40:00,26.47,26.5,26.39,26.43,241100.0,20.8813,20.905,20.8182,20.8498,241100.0
2012-01-30 11:50:00,26.43,26.46,26.38,26.44,215100.0,20.8498,20.8735,20.8103,20.8577,215100.0
2012-01-30 12:00:00,26.44,26.51,26.41,26.5,139500.0,20.8577,20.9129,20.834,20.905,139500.0
2012-01-30 12:10:00,26.5,26.54,26.48,26.49,102900.0,20.905,20.9366,20.8892,20.8971,102900.0
2012-01-30 12:20:00,26.48,26.59,26.48,26.58,196200.0,20.8892,20.976,20.8892,20.9681,196200.0
2012-01-30 12:30:00,26.57,26.58,26.54,26.55,163700.0,20.9602,20.9681,20.9366,20.9444,163700.0
2012-01-30 12:40:00,26.55,26.59,26.53,26.53,209100.0,20.9444,20.976,20.9287,20.9287,209100.0
2012-01-30 12:50:00,26.53,26.55,26.52,26.53,113800.0,20.9287,20.9444,20.9208,20.9287,113800.0
2012-01-30 13:00:00,26.52,26.58,26.5,26.5,203200.0,20.9208,20.9681,20.905,20.905,203200.0
2012-01-30 13:10:00,26.49,26.54,26.45,26.54,253700.0,20.8971,20.9366,20.8656,20.9366,253700.0
2012-01-30 13:20:00,26.54,26.59,26.51,26.54,153900.0,20.9366,20.976,20.9129,20.9366,153900.0
2012-01-30 13:30:00,26.54,26.6,26.51,26.58,132100.0,20.9366,20.9839,20.9129,20.9681,132100.0
2012-01-30 13:40:00,26.58,26.61,26.53,26.57,308300.0,20.9681,20.9918,20.9287,20.9602,308300.0
2012-01-30 13:50:00,26.56,26.62,26.56,26.59,247200.0,20.9523,20.9997,20.9523,20.976,247200.0
2012-01-30 14:00:00,26.59,26.62,26.58,26.59,156500.0,20.976,20.9997,20.9681,20.976,156500.0
2012-01-30 14:10:00,26.6,26.67,26.57,26.62,210700.0,20.9839,21.0391,20.9602,20.9997,210700.0
2012-01-30 14:20:00,26.63,26.64,26.58,26.6,141400.0,21.0076,21.0154,20.9681,20.9839,141400.0
2012-01-30 14:30:00,26.6,26.67,26.58,26.64,190600.0,20.9839,21.0391,20.9681,21.0154,190600.0
2012-01-30 14:40:00,26.63,26.75,26.63,26.72,228400.0,21.0076,21.1022,21.0076,21.0786,228400.0
2012-01-30 14:50:00,26.72,26.73,26.7,26.71,137200.0,21.0786,21.0864,21.0628,21.0707,137200.0
2012-01-30 15:00:00,26.71,26.76,26.69,26.75,283600.0,21.0707,21.1101,21.0549,21.1022,283600.0
2012-01-30 15:10:00,26.75,26.78,26.73,26.75,157600.0,21.1022,21.1259,21.0864,21.1022,157600.0
2012-01-30 15:20:00,26.75,26.79,26.73,26.77,145100.0,21.1022,21.1338,21.0864,21.118,145100.0
2012-01-30 15:30:00,26.77,26.81,26.73,26.74,454000.0,21.118,21.1496,21.0864,21.0943,454000.0
2012-01-30 15:40:00,26.74,26.81,26.72,26.79,326400.0,21.0943,21.1496,21.0786,21.1338,326400.0
2012-01-30 15:50:00,26.8,26.84,26.78,26.8,988800.0,21.1417,21.1732,21.1259,21.1417,988800.0
2012-01-31 09:30:00,27.08,27.25,27.03,27.14,626200.0,21.3625,21.4967,21.3231,21.4099,626200.0
2012-01-31 09:40:00,27.15,27.19,27.04,27.15,730100.0,21.4178,21.4493,21.331,21.4178,730100.0
2012-01-31 09:50:00,27.15,27.41,27.14,27.28,1062800.0,21.4178,21.6229,21.4099,21.5203,1062800.0
2012-01-31 10:00:00,27.28,27.3,27.16,27.26,1024000.0,21.5203,21.5361,21.4257,21.5045,1024000.0
2012-01-31 10:10:00,27.26,27.4,27.24,27.38,603200.0,21.5045,21.615,21.4888,21.5992,603200.0
2012-01-31 10:20:00,27.37,27.4,27.34,27.38,317700.0,21.5913,21.615,21.5677,21.5992,317700.0
2012-01-31 10:30:00,27.37,27.38,27.24,27.27,442400.0,21.5913,21.5992,21.4888,21.5124,442400.0
2012-01-31 10:40:00,27.28,27.35,27.21,27.28,1067500.0,21.5203,21.5755,21.4651,21.5203,1067500.0
2012-01-31 10:50:00,27.28,27.28,27.18,27.21,466600.0,21.5203,21.5203,21.4414,21.4651,466600.0
2012-01-31 11:00:00,27.21,27.29,27.21,27.26,464800.0,21.4651,21.5282,21.4651,21.5045,464800.0
2012-01-31 11:10:00,27.25,27.26,27.2,27.25,626800.0,21.4967,21.5045,21.4572,21.4967,626800.0
2012-01-31 11:20:00,27.25,27.33,27.25,27.27,471000.0,21.4967,21.5598,21.4967,21.5124,471000.0
2012-01-31 11:30:00,27.26,27.29,27.21,27.27,335300.0,21.5045,21.5282,21.4651,21.5124,335300.0
2012-01-31 11:40:00,27.26,27.34,27.26,27.27,286800.0,21.5045,21.5677,21.5045,21.5124,286800.0
2012-01-31 11:50:00,27.27,27.31,27.25,27.27,224600.0,21.5124,21.544,21.4967,21.5124,224600.0
2012-01-31 12:00:00,27.27,27.29,27.22,27.25,205900.0,21.5124,21.5282,21.473,21.4967,205900.0
2012-01-31 12:10:00,27.25,27.28,27.24,27.27,310500.0,21.4967,21.5203,21.4888,21.5124,310500.0
2012-01-31 12:20:00,27.27,27.29,27.14,27.14,384300.0,21.5124,21.5282,21.4099,21.4099,384300.0
2012-01-31 12:30:00,27.14,27.2,27.1,27.11,190500.0,21.4099,21.4572,21.3783,21.3862,190500.0
2012-01-31 12:40:00,27.1,27.11,26.96,27.06,765000.0,21.3783,21.3862,21.2679,21.3468,765000.0
2012-01-31 12:50:00,27.06,27.09,27.03,27.03,168800.0,21.3468,21.3704,21.3231,21.3231,168800.0
2012-01-31 13:00:00,27.03,27.04,26.95,26.96,388000.0,21.3231,21.331,21.26,21.2679,388000.0
2012-01-31 13:10:00,26.95,27.01,26.93,26.99,349700.0,21.26,21.3073,21.2442,21.2916,349700.0
2012-01-31 13:20:00,26.99,27.0,26.97,26.99,138700.0,21.2916,21.2994,21.2758,21.2916,138700.0
2012-01-31 13:30:00,26.99,27.01,26.94,26.95,286300.0,21.2916,21.3073,21.2521,21.26,286300.0
2012-01-31 13:40:00,26.95,26.96,26.91,26.91,188500.0,21.26,21.2679,21.2284,21.2284,188500.0
2012-01-31 13:50:00,26.91,26.92,26.85,26.89,103900.0,21.2284,21.2363,21.1811,21.2127,103900.0
2012-01-31 14:00:00,26.89,26.91,26.88,26.91,128600.0,21.2127,21.2284,21.2048,21.2284,128600.0
2012-01-31 14:10:00,26.9,27.01,26.9,26.99,386200.0,21.2206,21.3073,21.2206,21.2916,386200.0
2012-01-31 14:20:00,27.0,27.01,26.96,26.97,225100.0,21.2994,21.3073,21.2679,21.2758,225100.0
2012-01-31 14:30:00,26.97,26.99,26.94,26.95,227100.0,21.2758,21.2916,21.2521,21.26,227100.0
2012-01-31 14:40:00,26.96,26.96,26.93,26.95,85000.0,21.2679,21.2679,21.2442,21.26,85000.0
2012-01-31 14:50:00,26.94,26.98,26.94,26.97,195300.0,21.2521,21.2837,21.2521,21.2758,195300.0
2012-01-31 15:00:00,26.96,26.97,26.89,26.94,438700.0,21.2679,21.2758,21.2127,21.2521,438700.0
2012-01-31 15:10:00,26.93,26.94,26.87,26.94,323800.0,21.2442,21.2521,21.1969,21.2521,323800.0
2012-01-31 15:20:00,26.94,26.94,26.84,26.88,474100.0,21.2521,21.2521,21.1732,21.2048,474100.0
2012-01-31 15:30:00,26.89,26.89,26.79,26.82,444200.0,21.2127,21.2127,21.1338,21.1574,444200.0
2012-01-31 15:40:00,26.82,26.91,26.81,26.88,540300.0,21.1574,21.2284,21.1496,21.2048,540300.0
2012-01-31 15:50:00,26.88,26.91,26.83,26.84,1252700.0,21.2048,21.2284,21.1653,21.1732,1252700.0
2012-02-01 09:30:00,27.16,27.38,27.08,27.13,764500.0,21.4257,21.5992,21.3625,21.402,764500.0
2012-02-01 09:40:00,27.13,27.14,26.98,27.01,402200.0,21.402,21.4099,21.2837,21.3073,402200.0
2012-02-01 09:50:00,27.02,27.02,26.92,26.95,295200.0,21.3152,21.3152,21.2363,21.26,295200.0
2012-02-01 10:00:00,26.96,27.03,26.92,27.03,513800.0,21.2679,21.3231,21.2363,21.3231,513800.0
2012-02-01 10:10:00,27.04,27.07,26.98,27.0,528000.0,21.331,21.3547,21.2837,21.2994,528000.0
2012-02-01 10:20:00,27.0,27.01,26.97,27.0,302500.0,21.2994,21.3073,21.2758,21.2994,302500.0
2012-02-01 10:30:00,27.0,27.0,26.93,26.95,248100.0,21.2994,21.2994,21.2442,21.26,248100.0
2012-02-01 10:40:00,26.96,26.96,26.89,26.91,330000.0,21.2679,21.2679,21.2127,21.2284,330000.0
2012-02-01 10:50:00,26.91,26.96,26.9,26.91,226500.0,21.2284,21.2679,21.2206,21.2284,226500.0
2012-02-01 11:00:00,26.91,26.95,26.89,26.92,246600.0,21.2284,21.26,21.2127,21.2363,246600.0
2012-02-01 11:10:00,26.93,26.93,26.89,26.9,232400.0,21.2442,21.2442,21.2127,21.2206,232400.0
2012-02-01 11:20:00,26.9,26.95,26.88,26.95,317500.0,21.2206,21.26,21.2048,21.26,317500.0
2012-02-01 11:30:00,26.94,27.03,26.93,27.02,246800.0,21.2521,21.3231,21.2442,21.3152,246800.0
2012-02-01 11:40:00,27.02,27.07,26.99,27.02,810100.0,21.3152,21.3547,21.2916,21.3152,810100.0
2012-02-01 11:50:00,27.02,27.14,27.01,27.09,448500.0,21.3152,21.4099,21.3073,21.3704,448500.0
2012-02-01 12:00:00,27.08,27.1,27.0,27.01,273900.0,21.3625,21.3783,21.2994,21.3073,273900.0
2012-02-01 12:10:00,27.0,27.03,26.99,26.99,347600.0,21.2994,21.3231,21.2916,21.2916,347600.0
2012-02-01 12:20:00,27.0,27.01,26.97,27.0,115400.0,21.2994,21.3073,21.2758,21.2994,115400.0
2012-02-01 12:30:00,27.0,27.02,26.99,27.01,54700.0,21.2994,21.3152,21.2916,21.3073,54700.0
2012-02-01 12:40:00,27.0,27.04,27.0,27.0,327900.0,21.2994,21.331,21.2994,21.2994,327900.0
2012-02-01 12:50:00,27.0,27.02,26.98,26.98,148800.0,21.2994,21.3152,21.2837,21.2837,148800.0
2012-02-01 13:00:00,26.98,27.0,26.96,26.98,284500.0,21.2837,21.2994,21.2679,21.2837,284500.0
2012-02-01 13:10:00,26.98,27.0,26.95,26.99,295400.0,21.2837,21.2994,21.26,21.2916,295400.0
2012-02-01 13:20:00,27.0,27.07,27.0,27.07,453100.0,21.2994,21.3547,21.2994,21.3547,453100.0
2012-02-01 13:30:00,27.07,27.08,27.03,27.07,189600.0,21.3547,21.3625,21.3231,21.3547,189600.0
2012-02-01 13:40:00,27.07,27.07,27.01,27.01,226300.0,21.3547,21.3547,21.3073,21.3073,226300.0
2012-02-01 13:50:00,27.01,27.02,26.9,26.93,465500.0,21.3073,21.3152,21.2206,21.2442,465500.0
2012-02-01 14:00:00,26.93,26.96,26.91,26.93,132800.0,21.2442,21.2679,21.2284,21.2442,132800.0
2012-02-01 14:10:00,26.92,26.98,26.91,26.95,151400.0,21.2363,21.2837,21.2284,21.26,151400.0
2012-02-01 14:20:00,26.95,26.99,26.95,26.98,129000.0,21.26,21.2916,21.26,21.2837,129000.0
2012-02-01 14:30:00,26.99,27.0,26.95,26.98,113200.0,21.2916,21.2994,21.26,21.2837,113200.0
2012-02-01 14:40:00,26.96,26.98,26.91,26.94,318000.0,21.2679,21.2837,21.2284,21.2521,318000.0
2012-02-01 14:50:00,26.93,26.95,26.91,26.91,142400.0,21.2442,21.26,21.2284,21.2284,142400.0
2012-02-01 15:00:00,26.91,26.95,26.9,26.92,442200.0,21.2284,21.26,21.2206,21.2363,442200.0
2012-02-01 15:10:00,26.91,26.98,26.91,26.98,209200.0,21.2284,21.2837,21.2284,21.2837,209200.0
2012-02-01 15:20:00,26.98,26.99,26.9,26.9,253700.0,21.2837,21.2916,21.2206,21.2206,253700.0
2012-02-01 15:30:00,26.91,26.98,26.9,26.98,373900.0,21.2284,21.2837,21.2206,21.2837,373900.0
2012-02-01 15:40:00,26.98,27.02,26.94,26.99,561700.0,21.2837,21.3152,21.2521,21.2916,561700.0
2012-02-01 15:50:00,26.99,27.0,26.87,26.88,1518400.0,21.2916,21.2994,21.1969,21.2048,1518400.0
2012-02-02 09:30:00,26.88,26.98,26.81,26.83,122300.0,21.2048,21.2837,21.1496,21.1653,122300.0
2012-02-02 09:40:00,26.84,26.85,26.74,26.77,278100.0,21.1732,21.1811,21.0943,21.118,278100.0
2012-02-02 09:50:00,26.77,26.79,26.71,26.72,245900.0,21.118,21.1338,21.0707,21.0786,245900.0
2012-02-02 10:00:00,26.72,26.76,26.69,26.74,357500.0,21.0786,21.1101,21.0549,21.0943,357500.0
2012-02-02 10:10:00,26.74,26.78,26.72,26.74,231500.0,21.0943,21.1259,21.0786,21.0943,231500.0
2012-02-02 10:20:00,26.74,26.81,26.73,26.75,271900.0,21.0943,21.1496,21.0864,21.1022,271900.0
2012-02-02 10:30:00,26.76,26.85,26.75,26.82,402400.0,21.1101,21.1811,21.1022,21.1574,402400.0
2012-02-02 10:40:00,26.83,26.95,26.81,26.82,257800.0,21.1653,21.26,21.1496,21.1574,257800.0
2012-02-02 10:50:00,26.82,26.84,26.79,26.81,366700.0,21.1574,21.1732,21.1338,21.1496,366700.0
2012-02-02 11:00:00,26.82,26.88,26.82,26.85,391500.0,21.1574,21.2048,21.1574,21.1811,391500.0
2012-02-02 11:10:00,26.85,26.87,26.84,26.85,199400.0,21.1811,21.1969,21.1732,21.1811,199400.0
2012-02-02 11:20:00,26.85,26.86,26.67,26.67,352700.0,21.1811,21.189,21.0391,21.0391,352700.0
2012-02-02 11:30:00,26.67,26.73,26.65,26.68,181200.0,21.0391,21.0864,21.0233,21.047,181200.0
2012-02-02 11:40:00,26.67,26.69,26.5,26.6,606100.0,21.0391,21.0549,20.905,20.9839,606100.0
2012-02-02 11:50:00,26.6,26.62,26.53,26.54,279500.0,20.9839,20.9997,20.9287,20.9366,279500.0
2012-02-02 12:00:00,26.55,26.58,26.52,26.55,247100.0,20.9444,20.9681,20.9208,20.9444,247100.0
2012-02-02 12:10:00,26.55,26.58,26.53,26.55,277300.0,20.9444,20.9681,20.9287,20.9444,277300.0
2012-02-02 12:20:00,26.55,26.6,26.55,26.6,152300.0,20.9444,20.9839,20.9444,20.9839,152300.0
2012-02-02 12:30:00,26.6,26.6,26.54,26.56,249600.0,20.9839,20.9839,20.9366,20.9523,249600.0
2012-02-02 12:40:00,26.55,26.6,26.55,26.58,141800.0,20.9444,20.9839,20.9444,20.9681,141800.0
2012-02-02 12:50:00,26.58,26.65,26.57,26.65,352400.0,20.9681,21.0233,20.9602,21.0233,352400.0
2012-02-02 13:00:00,26.65,26.68,26.6,26.6,179400.0,21.0233,21.047,20.9839,20.9839,179400.0
2012-02-02 13:10:00,26.61,26.65,26.6,26.63,146500.0,20.9918,21.0233,20.9839,21.0076,146500.0
2012-02-02 13:20:00,26.63,26.64,26.62,26.63,137700.0,21.0076,21.0154,20.9997,21.0076,137700.0
2012-02-02 13:30:00,26.63,26.66,26.63,26.66,119400.0,21.0076,21.0312,21.0076,21.0312,119400.0
2012-02-02 13:40:00,26.66,26.69,26.65,26.65,144000.0,21.0312,21.0549,21.0233,21.0233,144000.0
2012-02-02 13:50:00,26.65,26.67,26.65,26.65,80800.0,21.0233,21.0391,21.0233,21.0233,80800.0
2012-02-02 14:00:00,26.66,26.7,26.65,26.7,298800.0,21.0312,21.0628,21.0233,21.0628,298800.0
2012-02-02 14:10:00,26.69,26.75,26.69,26.75,383000.0,21.0549,21.1022,21.0549,21.1022,383000.0
2012-02-02 14:20:00,26.74,26.84,26.74,26.84,331100.0,21.0943,21.1732,21.0943,21.1732,331100.0
2012-02-02 14:30:00,26.84,26.85,26.81,26.84,232700.0,21.1732,21.1811,21.1496,21.1732,232700.0
2012-02-02 14:40:00,26.83,26.84,26.77,26.8,115800.0,21.1653,21.1732,21.118,21.1417,115800.0
2012-02-02 14:50:00,26.79,26.82,26.76,26.82,135000.0,21.1338,21.1574,21.1101,21.1574,135000.0
2012-02-02 15:00:00,26.82,26.84,26.79,26.79,115300.0,21.1574,21.1732,21.1338,21.1338,115300.0
2012-02-02 15:10:00,26.79,26.85,26.76,26.77,228400.0,21.1338,21.1811,21.1101,21.118,228400.0
2012-02-02 15:20:00,26.76,26.81,26.75,26.8,360500.0,21.1101,21.1496,21.1022,21.1417,360500.0
2012-02-02 15:30:00,26.79,26.83,26.79,26.82,277800.0,21.1338,21.1653,21.1338,21.1574,277800.0
2012-02-02 15:40:00,26.82,26.86,26.79,26.81,690900.0,21.1574,21.189,21.1338,21.1496,690900.0
2012-02-02 15:50:00,26.82,26.84,26.79,26.82,849000.0,21.1574,21.1732,21.1338,21.1574,849000.0
2012-02-03 09:30:00,27.07,27.25,27.05,27.11,463400.0,21.3547,21.4967,21.3389,21.3862,463400.0
2012-02-03 09:40:00,27.11,27.14,27.03,27.07,281500.0,21.3862,21.4099,21.3231,21.3547,281500.0
2012-02-03 09:50:00,27.07,27.08,27.01,27.02,193000.0,21.3547,21.3625,21.3073,21.3152,193000.0
2012-02-03 10:00:00,27.02,27.06,26.92,26.99,604200.0,21.3152,21.3468,21.2363,21.2916,604200.0
2012-02-03 10:10:00,27.0,27.01,26.96,26.96,273900.0,21.2994,21.3073,21.2679,21.2679,273900.0
2012-02-03 10:20:00,26.96,27.01,26.95,27.0,341600.0,21.2679,21.3073,21.26,21.2994,341600.0
2012-02-03 10:30:00,27.0,27.07,26.96,27.04,285400.0,21.2994,21.3547,21.2679,21.331,285400.0
2012-02-03 10:40:00,27.04,27.04,27.0,27.03,229600.0,21.331,21.331,21.2994,21.3231,229600.0
2012-02-03 10:50:00,27.03,27.05,27.0,27.01,243200.0,21.3231,21.3389,21.2994,21.3073,243200.0
2012-02-03 11:00:00,27.0,27.01,26.94,26.98,239500.0,21.2994,21.3073,21.2521,21.2837,239500.0
2012-02-03 11:10:00,26.98,27.1,26.96,27.08,620500.0,21.2837,21.3783,21.2679,21.3625,620500.0
2012-02-03 11:20:00,27.08,27.17,27.07,27.14,278600.0,21.3625,21.4335,21.3547,21.4099,278600.0
2012-02-03 11:30:00,27.14,27.16,27.11,27.11,96100.0,21.4099,21.4257,21.3862,21.3862,96100.0
2012-02-03 11:40:00,27.11,27.14,27.09,27.12,100300.0,21.3862,21.4099,21.3704,21.3941,100300.0
2012-02-03 11:50:00,27.12,27.16,27.12,27.13,153300.0,21.3941,21.4257,21.3941,21.402,153300.0
2012-02-03 12:00:00,27.13,27.14,27.09,27.13,188600.0,21.402,21.4099,21.3704,21.402,188600.0
2012-02-03 12:10:00,27.13,27.16,27.12,27.14,55700.0,21.402,21.4257,21.3941,21.4099,55700.0
2012-02-03 12:20:00,27.13,27.2,27.13,27.2,263700.0,21.402,21.4572,21.402,21.4572,263700.0
2012-02-03 12:30:00,27.2,27.26,27.19,27.25,204700.0,21.4572,21.5045,21.4493,21.4967,204700.0
2012-02-03 12:40:00,27.25,27.29,27.21,27.21,98300.0,21.4967,21.5282,21.4651,21.4651,98300.0
2012-02-03 12:50:00,27.21,27.24,27.17,27.21,356300.0,21.4651,21.4888,21.4335,21.4651,356300.0
2012-02-03 13:00:00,27.21,27.24,27.21,27.21,126200.0,21.4651,21.4888,21.4651,21.4651,126200.0
2012-02-03 13:10:00,27.21,27.22,27.2,27.21,196500.0,21.4651,21.473,21.4572,21.4651,196500.0
2012-02-03 13:20:00,27.21,27.21,27.18,27.19,64300.0,21.4651,21.4651,21.4414,21.4493,64300.0
2012-02-03 13:30:00,27.19,27.21,27.16,27.17,327800.0,21.4493,21.4651,21.4257,21.4335,327800.0
2012-02-03 13:40:00,27.17,27.18,27.14,27.15,390200.0,21.4335,21.4414,21.4099,21.4178,390200.0
2012-02-03 13:50:00,27.16,27.21,27.15,27.2,1026000.0,21.4257,21.4651,21.4178,21.4572,1026000.0
2012-02-03 14:00:00,27.2,27.21,27.18,27.2,466100.0,21.4572,21.4651,21.4414,21.4572,466100.0
2012-02-03 14:10:00,27.2,27.21,27.17,27.21,351800.0,21.4572,21.4651,21.4335,21.4651,351800.0
2012-02-03 14:20:00,27.21,27.21,27.17,27.2,283900.0,21.4651,21.4651,21.4335,21.4572,283900.0
2012-02-03 14:30:00,27.2,27.21,27.18,27.18,386800.0,21.4572,21.4651,21.4414,21.4414,386800.0
2012-02-03 14:40:00,27.18,27.22,27.17,27.21,255900.0,21.4414,21.473,21.4335,21.4651,255900.0
2012-02-03 14:50:00,27.21,27.25,27.2,27.24,380100.0,21.4651,21.4967,21.4572,21.4888,380100.0
2012-02-03 15:00:00,27.24,27.26,27.2,27.2,548200.0,21.4888,21.5045,21.4572,21.4572,548200.0
2012-02-03 15:10:00,27.2,27.22,27.19,27.2,192400.0,21.4572,21.473,21.4493,21.4572,192400.0
2012-02-03 15:20:00,27.21,27.23,27.19,27.22,477300.0,21.4651,21.4809,21.4493,21.473,477300.0
2012-02-03 15:30:00,27.22,27.26,27.2,27.23,670800.0,21.473,21.5045,21.4572,21.4809,670800.0
2012-02-03 15:40:00,27.23,27.28,27.22,27.25,584900.0,21.4809,21.5203,21.473,21.4967,584900.0
2012-02-03 15:50:00,27.25,27.27,27.19,27.19,1123700.0,21.4967,21.5124,21.4493,21.4493,1123700.0
2012-02-06 09:30:00,27.16,27.18,26.96,27.17,229700.0,21.4257,21.4414,21.2679,21.4335,229700.0
2012-02-06 09:40:00,27.16,27.24,27.13,27.2,218200.0,21.4257,21.4888,21.402,21.4572,218200.0
2012-02-06 09:50:00,27.2,27.29,27.19,27.19,758900.0,21.4572,21.5282,21.4493,21.4493,758900.0
2012-02-06 10:00:00,27.19,27.29,27.17,27.27,296000.0,21.4493,21.5282,21.4335,21.5124,296000.0
2012-02-06 10:10:00,27.27,27.3,27.24,27.26,332400.0,21.5124,21.5361,21.4888,21.5045,332400.0
2012-02-06 10:20:00,27.25,27.26,27.19,27.2,169000.0,21.4967,21.5045,21.4493,21.4572,169000.0
2012-02-06 10:30:00,27.2,27.23,27.19,27.19,179000.0,21.4572,21.4809,21.4493,21.4493,179000.0
2012-02-06 10:40:00,27.18,27.18,27.12,27.14,208800.0,21.4414,21.4414,21.3941,21.4099,208800.0
2012-02-06 10:50:00,27.14,27.21,27.13,27.21,199000.0,21.4099,21.4651,21.402,21.4651,199000.0
2012-02-06 11:00:00,27.2,27.25,27.19,27.23,335700.0,21.4572,21.4967,21.4493,21.4809,335700.0
2012-02-06 11:10:00,27.24,27.25,27.19,27.2,109000.0,21.4888,21.4967,21.4493,21.4572,109000.0
2012-02-06 11:20:00,27.19,27.22,27.17,27.21,310500.0,21.4493,21.473,21.4335,21.4651,310500.0
2012-02-06 11:30:00,27.22,27.29,27.22,27.25,214100.0,21.473,21.5282,21.473,21.4967,214100.0
2012-02-06 11:40:00,27.26,27.26,27.21,27.22,155800.0,21.5045,21.5045,21.4651,21.473,155800.0
2012-02-06 11:50:00,27.23,27.25,27.2,27.23,256200.0,21.4809,21.4967,21.4572,21.4809,256200.0
2012-02-06 12:00:00,27.24,27.25,27.23,27.25,86600.0,21.4888,21.4967,21.4809,21.4967,86600.0
2012-02-06 12:10:00,27.25,27.25,27.22,27.23,112200.0,21.4967,21.4967,21.473,21.4809,112200.0
2012-02-06 12:20:00,27.23,27.26,27.22,27.26,137200.0,21.4809,21.5045,21.473,21.5045,137200.0
2012-02-06 12:30:00,27.26,27.29,27.25,27.28,167700.0,21.5045,21.5282,21.4967,21.5203,167700.0
2012-02-06 12:40:00,27.28,27.28,27.23,27.24,240100.0,21.5203,21.5203,21.4809,21.4888,240100.0
2012-02-06 12:50:00,27.25,27.26,27.23,27.23,124700.0,21.4967,21.5045,21.4809,21.4809,124700.0
2012-02-06 13:00:00,27.23,27.23,27.17,27.18,155100.0,21.4809,21.4809,21.4335,21.4414,155100.0
2012-02-06 13:10:00,27.18,27.18,27.11,27.12,147100.0,21.4414,21.4414,21.3862,21.3941,147100.0
2012-02-06 13:20:00,27.12,27.16,27.1,27.15,202800.0,21.3941,21.4257,21.3783,21.4178,202800.0
2012-02-06 13:30:00,27.14,27.16,27.11,27.11,417400.0,21.4099,21.4257,21.3862,21.3862,417400.0
2012-02-06 13:40:00,27.11,27.13,27.08,27.09,168400.0,21.3862,21.402,21.3625,21.3704,168400.0
2012-02-06 13:50:00,27.09,27.1,27.06,27.08,207600.0,21.3704,21.3783,21.3468,21.3625,207600.0
2012-02-06 14:00:00,27.09,27.12,27.08,27.1,119900.0,21.3704,21.3941,21.3625,21.3783,119900.0
2012-02-06 14:10:00,27.09,27.12,27.08,27.08,129200.0,21.3704,21.3941,21.3625,21.3625,129200.0
2012-02-06 14:20:00,27.08,27.09,27.06,27.07,72300.0,21.3625,21.3704,21.3468,21.3547,72300.0
2012-02-06 14:30:00,27.07,27.08,27.02,27.05,182700.0,21.3547,21.3625,21.3152,21.3389,182700.0
2012-02-06 14:40:00,27.06,27.06,27.02,27.05,162600.0,21.3468,21.3468,21.3152,21.3389,162600.0
2012-02-06 14:50:00,27.05,27.07,27.04,27.05,176400.0,21.3389,21.3547,21.331,21.3389,176400.0
2012-02-06 15:00:00,27.06,27.08,27.04,27.06,200100.0,21.3468,21.3625,21.331,21.3468,200100.0
2012-02-06 15:10:00,27.06,27.07,27.03,27.05,212900.0,21.3468,21.3547,21.3231,21.3389,212900.0
2012-02-06 15:20:00,27.05,27.05,27.0,27.04,269300.0,21.3389,21.3389,21.2994,21.331,269300.0
2012-02-06 15:30:00,27.03,27.06,27.02,27.04,399900.0,21.3231,21.3468,21.3152,21.331,399900.0
2012-02-06 15:40:00,27.04,27.06,26.99,27.04,767200.0,21.331,21.3468,21.2916,21.331,767200.0
2012-02-06 15:50:00,27.05,27.05,26.99,26.99,1404500.0,21.3389,21.3389,21.2916,21.2916,1404500.0
2012-02-07 09:30:00,27.04,27.22,27.03,27.12,320700.0,21.331,21.473,21.3231,21.3941,320700.0
2012-02-07 09:40:00,27.11,27.21,27.11,27.17,205900.0,21.3862,21.4651,21.3862,21.4335,205900.0
2012-02-07 09:50:00,27.16,27.17,27.06,27.13,326500.0,21.4257,21.4335,21.3468,21.402,326500.0
2012-02-07 10:00:00,27.13,27.15,27.06,27.15,439900.0,21.402,21.4178,21.3468,21.4178,439900.0
2012-02-07 10:10:00,27.15,27.19,27.12,27.17,389300.0,21.4178,21.4493,21.3941,21.4335,389300.0
2012-02-07 10:20:00,27.17,27.19,27.14,27.16,158700.0,21.4335,21.4493,21.4099,21.4257,158700.0
2012-02-07 10:30:00,27.17,27.21,27.15,27.16,237400.0,21.4335,21.4651,21.4178,21.4257,237400.0
2012-02-07 10:40:00,27.17,27.21,27.16,27.17,204200.0,21.4335,21.4651,21.4257,21.4335,204200.0
2012-02-07 10:50:00,27.17,27.2,27.16,27.19,115700.0,21.4335,21.4572,21.4257,21.4493,115700.0
2012-02-07 11:00:00,27.19,27.2,27.16,27.16,219300.0,21.4493,21.4572,21.4257,21.4257,219300.0
2012-02-07 11:10:00,27.16,27.21,27.14,27.19,236200.0,21.4257,21.4651,21.4099,21.4493,236200.0
2012-02-07 11:20:00,27.2,27.21,27.18,27.2,172700.0,21.4572,21.4651,21.4414,21.4572,172700.0
2012-02-07 11:30:00,27.2,27.2,27.15,27.16,242400.0,21.4572,21.4572,21.4178,21.4257,242400.0
2012-02-07 11:40:00,27.16,27.16,27.14,27.14,130700.0,21.4257,21.4257,21.4099,21.4099,130700.0
2012-02-07 11:50:00,27.14,27.16,27.1,27.13,157800.0,21.4099,21.4257,21.3783,21.402,157800.0
2012-02-07 12:00:00,27.14,27.15,27.11,27.12,107600.0,21.4099,21.4178,21.3862,21.3941,107600.0
2012-02-07 12:10:00,27.12,27.12,27.06,27.07,224000.0,21.3941,21.3941,21.3468,21.3547,224000.0
2012-02-07 12:20:00,27.06,27.08,27.02,27.03,318200.0,21.3468,21.3625,21.3152,21.3231,318200.0
2012-02-07 12:30:00,27.03,27.05,26.99,27.01,341700.0,21.3231,21.3389,21.2916,21.3073,341700.0
2012-02-07 12:40:00,27.01,27.03,26.99,27.0,250900.0,21.3073,21.3231,21.2916,21.2994,250900.0
2012-02-07 12:50:00,27.0,27.03,26.98,27.02,190300.0,21.2994,21.3231,21.2837,21.3152,190300.0
2012-02-07 13:00:00,27.02,27.06,27.02,27.04,306500.0,21.3152,21.3468,21.3152,21.331,306500.0
2012-02-07 13:10:00,27.05,27.05,27.01,27.02,186500.0,21.3389,21.3389,21.3073,21.3152,186500.0
2012-02-07 13:20:00,27.03,27.05,27.01,27.05,198200.0,21.3231,21.3389,21.3073,21.3389,198200.0
2012-02-07 13:30:00,27.05,27.05,27.03,27.05,128500.0,21.3389,21.3389,21.3231,21.3389,128500.0
2012-02-07 13:40:00,27.04,27.06,27.02,27.05,170400.0,21.331,21.3468,21.3152,21.3389,170400.0
2012-02-07 13:50:00,27.05,27.06,27.03,27.04,85600.0,21.3389,21.3468,21.3231,21.331,85600.0
2012-02-07 14:00:00,27.03,27.06,27.0,27.0,387600.0,21.3231,21.3468,21.2994,21.2994,387600.0
2012-02-07 14:10:00,27.0,27.04,27.0,27.02,1606700.0,21.2994,21.331,21.2994,21.3152,1606700.0
2012-02-07 14:20:00,27.02,27.07,27.01,27.03,386000.0,21.3152,21.3547,21.3073,21.3231,386000.0
2012-02-07 14:30:00,27.02,27.04,27.01,27.02,180700.0,21.3152,21.331,21.3073,21.3152,180700.0
2012-02-07 14:40:00,27.02,27.03,26.99,27.0,215200.0,21.3152,21.3231,21.2916,21.2994,215200.0
2012-02-07 14:50:00,27.0,27.0,26.94,26.95,376500.0,21.2994,21.2994,21.2521,21.26,376500.0
2012-02-07 15:00:00,26.95,27.0,26.92,26.98,365100.0,21.26,21.2994,21.2363,21.2837,365100.0
2012-02-07 15:10:00,26.98,27.0,26.97,26.98,226000.0,21.2837,21.2994,21.2758,21.2837,226000.0
2012-02-07 15:20:00,26.99,27.0,26.97,26.98,331000.0,21.2916,21.2994,21.2758,21.2837,331000.0
2012-02-07 15:30:00,26.99,27.0,26.97,26.98,291700.0,21.2916,21.2994,21.2758,21.2837,291700.0
2012-02-07 15:40:00,26.98,27.0,26.94,26.96,483800.0,21.2837,21.2994,21.2521,21.2679,483800.0
2012-02-07 15:50:00,26.96,26.99,26.95,26.95,790700.0,21.2679,21.2916,21.26,21.26,790700.0
2012-02-08 09:30:00,26.89,26.96,26.84,26.91,418100.0,21.2127,21.2679,21.1732,21.2284,418100.0
2012-02-08 09:40:00,26.91,27.04,26.9,26.98,720500.0,21.2284,21.331,21.2206,21.2837,720500.0
2012-02-08 09:50:00,26.98,27.01,26.95,26.97,581500.0,21.2837,21.3073,21.26,21.2758,581500.0
2012-02-08 10:00:00,26.96,26.98,26.93,26.94,441200.0,21.2679,21.2837,21.2442,21.2521,441200.0
2012-02-08 10:10:00,26.94,26.96,26.92,26.94,487200.0,21.2521,21.2679,21.2363,21.2521,487200.0
2012-02-08 10:20:00,26.95,26.95,26.91,26.95,329000.0,21.26,21.26,21.2284,21.26,329000.0
2012-02-08 10:30:00,26.94,26.96,26.91,26.94,435800.0,21.2521,21.2679,21.2284,21.2521,435800.0
2012-02-08 10:40:00,26.95,26.99,26.93,26.98,375000.0,21.26,21.2916,21.2442,21.2837,375000.0
2012-02-08 10:50:00,26.97,26.99,26.95,26.98,312100.0,21.2758,21.2916,21.26,21.2837,312100.0
2012-02-08 11:00:00,26.98,27.0,26.86,26.88,525600.0,21.2837,21.2994,21.189,21.2048,525600.0
2012-02-08 11:10:00,26.88,26.91,26.86,26.88,447400.0,21.2048,21.2284,21.189,21.2048,447400.0
2012-02-08 11:20:00,26.87,26.9,26.85,26.9,718300.0,21.1969,21.2206,21.1811,21.2206,718300.0
2012-02-08 11:30:00,26.9,26.9,26.86,26.89,405100.0,21.2206,21.2206,21.189,21.2127,405100.0
2012-02-08 11:40:00,26.89,26.9,26.84,26.89,167400.0,21.2127,21.2206,21.1732,21.2127,167400.0
2012-02-08 11:50:00,26.9,26.91,26.88,26.9,192300.0,21.2206,21.2284,21.2048,21.2206,192300.0
2012-02-08 12:00:00,26.89,26.91,26.88,26.89,336600.0,21.2127,21.2284,21.2048,21.2127,336600.0
2012-02-08 12:10:00,26.89,26.97,26.89,26.95,296900.0,21.2127,21.2758,21.2127,21.26,296900.0
2012-02-08 12:20:00,26.95,26.95,26.92,26.92,71700.0,21.26,21.26,21.2363,21.2363,71700.0
2012-02-08 12:30:00,26.92,26.93,26.89,26.9,180700.0,21.2363,21.2442,21.2127,21.2206,180700.0
2012-02-08 12:40:00,26.91,26.91,26.89,26.89,138100.0,21.2284,21.2284,21.2127,21.2127,138100.0
2012-02-08 12:50:00,26.89,26.92,26.89,26.89,300300.0,21.2127,21.2363,21.2127,21.2127,300300.0
2012-02-08 13:00:00,26.89,26.92,26.88,26.92,373300.0,21.2127,21.2363,21.2048,21.2363,373300.0
2012-02-08 13:10:00,26.92,26.95,26.88,26.93,660000.0,21.2363,21.26,21.2048,21.2442,660000.0
2012-02-08 13:20:00,26.94,26.95,26.91,26.95,360700.0,21.2521,21.26,21.2284,21.26,360700.0
2012-02-08 13:30:00,26.95,26.96,26.93,26.95,438900.0,21.26,21.2679,21.2442,21.26,438900.0
2012-02-08 13:40:00,26.95,26.97,26.94,26.96,216900.0,21.26,21.2758,21.2521,21.2679,216900.0
2012-02-08 13:50:00,26.96,26.99,26.95,26.96,198800.0,21.2679,21.2916,21.26,21.2679,198800.0
2012-02-08 14:00:00,26.96,26.99,26.94,26.94,172400.0,21.2679,21.2916,21.2521,21.2521,172400.0
2012-02-08 14:10:00,26.94,26.95,26.94,26.95,160500.0,21.2521,21.26,21.2521,21.26,160500.0
2012-02-08 14:20:00,26.95,26.98,26.94,26.94,361300.0,21.26,21.2837,21.2521,21.2521,361300.0
2012-02-08 14:30:00,26.94,26.96,26.92,26.93,233700.0,21.2521,21.2679,21.2363,21.2442,233700.0
2012-02-08 14:40:00,26.93,26.97,26.91,26.97,331300.0,21.2442,21.2758,21.2284,21.2758,331300.0
2012-02-08 14:50:00,26.96,27.01,26.94,27.0,631900.0,21.2679,21.3073,21.2521,21.2994,631900.0
2012-02-08 15:00:00,27.0,27.0,26.95,26.96,514400.0,21.2994,21.2994,21.26,21.2679,514400.0
2012-02-08 15:10:00,26.96,26.99,26.94,26.99,210200.0,21.2679,21.2916,21.2521,21.2916,210200.0
2012-02-08 15:20:00,26.99,26.99,26.93,26.95,528600.0,21.2916,21.2916,21.2442,21.26,528600.0
2012-02-08 15:30:00,26.94,26.98,26.94,26.96,324800.0,21.2521,21.2837,21.2521,21.2679,324800.0
2012-02-08 15:40:00,26.96,26.97,26.93,26.95,750400.0,21.2679,21.2758,21.2442,21.26,750400.0
2012-02-08 15:50:00,26.94,26.99,26.88,26.88,2172500.0,21.2521,21.2916,21.2048,21.2048,2172500.0
2012-02-09 09:30:00,26.96,26.98,26.84,26.89,999200.0,21.2679,21.2837,21.1732,21.2127,999200.0
2012-02-09 09:40:00,26.88,26.93,26.78,26.88,378800.0,21.2048,21.2442,21.1259,21.2048,378800.0
2012-02-09 09:50:00,26.87,26.94,26.86,26.94,261800.0,21.1969,21.2521,21.189,21.2521,261800.0
2012-02-09 10:00:00,26.93,26.94,26.86,26.89,598300.0,21.2442,21.2521,21.189,21.2127,598300.0
2012-02-09 10:10:00,26.89,26.97,26.89,26.97,606800.0,21.2127,21.2758,21.2127,21.2758,606800.0
2012-02-09 10:20:00,26.96,26.98,26.85,26.92,688100.0,21.2679,21.2837,21.1811,21.2363,688100.0
2012-02-09 10:30:00,26.91,26.94,26.89,26.93,376400.0,21.2284,21.2521,21.2127,21.2442,376400.0
2012-02-09 10:40:00,26.92,26.94,26.9,26.92,300100.0,21.2363,21.2521,21.2206,21.2363,300100.0
2012-02-09 10:50:00,26.92,26.94,26.91,26.93,186000.0,21.2363,21.2521,21.2284,21.2442,186000.0
2012-02-09 11:00:00,26.93,26.95,26.91,26.92,191600.0,21.2442,21.26,21.2284,21.2363,191600.0
2012-02-09 11:10:00,26.93,26.99,26.92,26.93,439900.0,21.2442,21.2916,21.2363,21.2442,439900.0
2012-02-09 11:20:00,26.93,26.98,26.93,26.93,195200.0,21.2442,21.2837,21.2442,21.2442,195200.0
2012-02-09 11:30:00,26.94,26.96,26.91,26.92,172000.0,21.2521,21.2679,21.2284,21.2363,172000.0
2012-02-09 11:40:00,26.92,26.96,26.88,26.95,205000.0,21.2363,21.2679,21.2048,21.26,205000.0
2012-02-09 11:50:00,26.95,27.01,26.95,26.98,379300.0,21.26,21.3073,21.26,21.2837,379300.0
2012-02-09 12:00:00,26.98,27.0,26.98,27.0,936200.0,21.2837,21.2994,21.2837,21.2994,936200.0
2012-02-09 12:10:00,27.0,27.01,26.99,27.0,394900.0,21.2994,21.3073,21.2916,21.2994,394900.0
2012-02-09 12:20:00,27.0,27.0,26.94,26.94,537500.0,21.2994,21.2994,21.2521,21.2521,537500.0
2012-02-09 12:30:00,26.94,26.95,26.83,26.85,761900.0,21.2521,21.26,21.1653,21.1811,761900.0
2012-02-09 12:40:00,26.85,26.91,26.84,26.88,361400.0,21.1811,21.2284,21.1732,21.2048,361400.0
2012-02-09 12:50:00,26.88,26.9,26.79,26.84,310400.0,21.2048,21.2206,21.1338,21.1732,310400.0
2012-02-09 13:00:00,26.85,26.86,26.82,26.85,1140300.0,21.1811,21.189,21.1574,21.1811,1140300.0
2012-02-09 13:10:00,26.85,26.91,26.83,26.9,489700.0,21.1811,21.2284,21.1653,21.2206,489700.0
2012-02-09 13:20:00,26.9,26.94,26.87,26.92,626300.0,21.2206,21.2521,21.1969,21.2363,626300.0
2012-02-09 13:30:00,26.92,26.93,26.89,26.92,308500.0,21.2363,21.2442,21.2127,21.2363,308500.0
2012-02-09 13:40:00,26.93,26.94,26.89,26.93,263500.0,21.2442,21.2521,21.2127,21.2442,263500.0
2012-02-09 13:50:00,26.92,26.95,26.92,26.93,101700.0,21.2363,21.26,21.2363,21.2442,101700.0
2012-02-09 14:00:00,26.94,26.99,26.92,26.94,275300.0,21.2521,21.2916,21.2363,21.2521,275300.0
2012-02-09 14:10:00,26.94,26.96,26.91,26.92,117100.0,21.2521,21.2679,21.2284,21.2363,117100.0
2012-02-09 14:20:00,26.91,26.96,26.91,26.95,164200.0,21.2284,21.2679,21.2284,21.26,164200.0
2012-02-09 14:30:00,26.95,26.95,26.9,26.91,263800.0,21.26,21.26,21.2206,21.2284,263800.0
2012-02-09 14:40:00,26.91,26.94,26.9,26.92,114000.0,21.2284,21.2521,21.2206,21.2363,114000.0
2012-02-09 14:50:00,26.92,26.95,26.91,26.94,288000.0,21.2363,21.26,21.2284,21.2521,288000.0
2012-02-09 15:00:00,26.94,26.94,26.9,26.9,157700.0,21.2521,21.2521,21.2206,21.2206,157700.0
2012-02-09 15:10:00,26.91,26.92,26.88,26.9,245400.0,21.2284,21.2363,21.2048,21.2206,245400.0
2012-02-09 15:20:00,26.9,26.92,26.89,26.91,217900.0,21.2206,21.2363,21.2127,21.2284,217900.0
2012-02-09 15:30:00,26.92,26.92,26.9,26.91,163800.0,21.2363,21.2363,21.2206,21.2284,163800.0
2012-02-09 15:40:00,26.91,26.92,26.88,26.9,448300.0,21.2284,21.2363,21.2048,21.2206,448300.0
2012-02-09 15:50:00,26.89,26.91,26.88,26.89,711800.0,21.2127,21.2284,21.2048,21.2127,711800.0
2012-02-10 09:30:00,26.74,26.92,26.69,26.91,510200.0,21.0943,21.2363,21.0549,21.2284,510200.0
2012-02-10 09:40:00,26.91,26.96,26.89,26.94,365300.0,21.2284,21.2679,21.2127,21.2521,365300.0
2012-02-10 09:50:00,26.95,26.95,26.91,26.93,199600.0,21.26,21.26,21.2284,21.2442,199600.0
2012-02-10 10:00:00,26.92,26.97,26.89,26.96,777600.0,21.2363,21.2758,21.2127,21.2679,777600.0
2012-02-10 10:10:00,26.95,27.0,26.93,27.0,510300.0,21.26,21.2994,21.2442,21.2994,510300.0
2012-02-10 10:20:00,27.0,27.01,26.95,26.98,297800.0,21.2994,21.3073,21.26,21.2837,297800.0
2012-02-10 10:30:00,26.98,27.0,26.95,26.99,292800.0,21.2837,21.2994,21.26,21.2916,292800.0
2012-02-10 10:40:00,27.0,27.0,26.97,26.98,214700.0,21.2994,21.2994,21.2758,21.2837,214700.0
2012-02-10 10:50:00,26.98,27.0,26.97,26.98,256500.0,21.2837,21.2994,21.2758,21.2837,256500.0
2012-02-10 11:00:00,26.98,27.07,26.98,27.04,663900.0,21.2837,21.3547,21.2837,21.331,663900.0
2012-02-10 11:10:00,27.05,27.05,27.02,27.04,156800.0,21.3389,21.3389,21.3152,21.331,156800.0
2012-02-10 11:20:00,27.04,27.04,27.0,27.0,252900.0,21.331,21.331,21.2994,21.2994,252900.0
2012-02-10 11:30:00,27.01,27.05,27.01,27.05,288900.0,21.3073,21.3389,21.3073,21.3389,288900.0
2012-02-10 11:40:00,27.05,27.05,27.03,27.05,214000.0,21.3389,21.3389,21.3231,21.3389,214000.0
2012-02-10 11:50:00,27.05,27.08,27.04,27.07,241700.0,21.3389,21.3625,21.331,21.3547,241700.0
2012-02-10 12:00:00,27.07,27.11,27.05,27.06,129500.0,21.3547,21.3862,21.3389,21.3468,129500.0
2012-02-10 12:10:00,27.07,27.09,27.04,27.05,76500.0,21.3547,21.3704,21.331,21.3389,76500.0
2012-02-10 12:20:00,27.05,27.06,27.02,27.04,140500.0,21.3389,21.3468,21.3152,21.331,140500.0
2012-02-10 12:30:00,27.04,27.09,27.04,27.07,128900.0,21.331,21.3704,21.331,21.3547,128900.0
2012-02-10 12:40:00,27.08,27.11,27.07,27.09,173800.0,21.3625,21.3862,21.3547,21.3704,173800.0
2012-02-10 12:50:00,27.09,27.12,27.08,27.08,198000.0,21.3704,21.3941,21.3625,21.3625,198000.0
2012-02-10 13:00:00,27.08,27.1,27.07,27.07,114600.0,21.3625,21.3783,21.3547,21.3547,114600.0
2012-02-10 13:10:00,27.08,27.1,27.07,27.08,84500.0,21.3625,21.3783,21.3547,21.3625,84500.0
2012-02-10 13:20:00,27.08,27.1,27.05,27.05,135600.0,21.3625,21.3783,21.3389,21.3389,135600.0
2012-02-10 13:30:00,27.06,27.07,26.91,26.94,308700.0,21.3468,21.3547,21.2284,21.2521,308700.0
2012-02-10 13:40:00,26.94,27.0,26.93,26.97,111600.0,21.2521,21.2994,21.2442,21.2758,111600.0
2012-02-10 13:50:00,26.97,26.97,26.89,26.9,175700.0,21.2758,21.2758,21.2127,21.2206,175700.0
2012-02-10 14:00:00,26.91,26.94,26.91,26.93,124100.0,21.2284,21.2521,21.2284,21.2442,124100.0
2012-02-10 14:10:00,26.94,26.96,26.9,26.95,94300.0,21.2521,21.2679,21.2206,21.26,94300.0
2012-02-10 14:20:00,26.95,26.98,26.93,26.95,133700.0,21.26,21.2837,21.2442,21.26,133700.0
2012-02-10 14:30:00,26.95,27.04,26.95,26.99,332100.0,21.26,21.331,21.26,21.2916,332100.0
2012-02-10 14:40:00,26.99,27.0,26.98,26.99,88500.0,21.2916,21.2994,21.2837,21.2916,88500.0
2012-02-10 14:50:00,26.99,27.01,26.98,26.99,250600.0,21.2916,21.3073,21.2837,21.2916,250600.0
2012-02-10 15:00:00,27.0,27.0,26.96,26.97,227500.0,21.2994,21.2994,21.2679,21.2758,227500.0
2012-02-10 15:10:00,26.96,27.0,26.95,26.99,158600.0,21.2679,21.2994,21.26,21.2916,158600.0
2012-02-10 15:20:00,27.0,27.06,26.99,27.06,171400.0,21.2994,21.3468,21.2916,21.3468,171400.0
2012-02-10 15:30:00,27.05,27.06,27.01,27.04,394700.0,21.3389,21.3468,21.3073,21.331,394700.0
2012-02-10 15:40:00,27.04,27.07,27.01,27.02,416800.0,21.331,21.3547,21.3073,21.3152,416800.0
2012-02-10 15:50:00,27.02,27.08,27.02,27.08,436500.0,21.3152,21.3625,21.3152,21.3625,436500.0
2012-02-13 09:30:00,27.28,27.34,27.2,27.26,293700.0,21.5203,21.5677,21.4572,21.5045,293700.0
2012-02-13 09:40:00,27.26,27.28,27.17,27.23,179000.0,21.5045,21.5203,21.4335,21.4809,179000.0
2012-02-13 09:50:00,27.24,27.34,27.21,27.28,577300.0,21.4888,21.5677,21.4651,21.5203,577300.0
2012-02-13 10:00:00,27.28,27.39,27.25,27.31,661000.0,21.5203,21.6071,21.4967,21.544,661000.0
2012-02-13 10:10:00,27.32,27.33,27.21,27.24,206700.0,21.5519,21.5598,21.4651,21.4888,206700.0
2012-02-13 10:20:00,27.24,27.36,27.22,27.33,486700.0,21.4888,21.5834,21.473,21.5598,486700.0
2012-02-13 10:30:00,27.34,27.35,27.26,27.26,297000.0,21.5677,21.5755,21.5045,21.5045,297000.0
2012-02-13 10:40:00,27.27,27.34,27.27,27.31,269300.0,21.5124,21.5677,21.5124,21.544,269300.0
2012-02-13 10:50:00,27.31,27.32,27.28,27.32,268000.0,21.544,21.5519,21.5203,21.5519,268000.0
2012-02-13 11:00:00,27.32,27.34,27.28,27.29,279100.0,21.5519,21.5677,21.5203,21.5282,279100.0
2012-02-13 11:10:00,27.29,27.33,27.25,27.28,192600.0,21.5282,21.5598,21.4967,21.5203,192600.0
2012-02-13 11:20:00,27.28,27.28,27.23,27.23,114800.0,21.5203,21.5203,21.4809,21.4809,114800.0
2012-02-13 11:30:00,27.23,27.27,27.23,27.24,98900.0,21.4809,21.5124,21.4809,21.4888,98900.0
2012-02-13 11:40:00,27.25,27.29,27.21,27.24,320400.0,21.4967,21.5282,21.4651,21.4888,320400.0
2012-02-13 11:50:00,27.23,27.25,27.19,27.25,391600.0,21.4809,21.4967,21.4493,21.4967,391600.0
2012-02-13 12:00:00,27.25,27.26,27.23,27.25,187400.0,21.4967,21.5045,21.4809,21.4967,187400.0
2012-02-13 12:10:00,27.26,27.27,27.21,27.24,327800.0,21.5045,21.5124,21.4651,21.4888,327800.0
2012-02-13 12:20:00,27.24,27.3,27.22,27.28,241900.0,21.4888,21.5361,21.473,21.5203,241900.0
2012-02-13 12:30:00,27.28,27.3,27.27,27.29,86600.0,21.5203,21.5361,21.5124,21.5282,86600.0
2012-02-13 12:40:00,27.3,27.3,27.28,27.29,163500.0,21.5361,21.5361,21.5203,21.5282,163500.0
2012-02-13 12:50:00,27.29,27.3,27.29,27.29,102400.0,21.5282,21.5361,21.5282,21.5282,102400.0
2012-02-13 13:00:00,27.3,27.3,27.29,27.3,131700.0,21.5361,21.5361,21.5282,21.5361,131700.0
2012-02-13 13:10:00,27.3,27.3,27.29,27.3,64500.0,21.5361,21.5361,21.5282,21.5361,64500.0
2012-02-13 13:20:00,27.3,27.34,27.27,27.32,403900.0,21.5361,21.5677,21.5124,21.5519,403900.0
2012-02-13 13:30:00,27.33,27.39,27.32,27.33,359000.0,21.5598,21.6071,21.5519,21.5598,359000.0
2012-02-13 13:40:00,27.32,27.36,27.32,27.35,416100.0,21.5519,21.5834,21.5519,21.5755,416100.0
2012-02-13 13:50:00,27.35,27.36,27.35,27.35,160700.0,21.5755,21.5834,21.5755,21.5755,160700.0
2012-02-13 14:00:00,27.35,27.39,27.35,27.37,130100.0,21.5755,21.6071,21.5755,21.5913,130100.0
2012-02-13 14:10:00,27.37,27.4,27.36,27.39,186500.0,21.5913,21.615,21.5834,21.6071,186500.0
2012-02-13 14:20:00,27.4,27.4,27.37,27.4,117200.0,21.615,21.615,21.5913,21.615,117200.0
2012-02-13 14:30:00,27.39,27.41,27.36,27.37,251200.0,21.6071,21.6229,21.5834,21.5913,251200.0
2012-02-13 14:40:00,27.37,27.4,27.36,27.38,428900.0,21.5913,21.615,21.5834,21.5992,428900.0
2012-02-13 14:50:00,27.39,27.43,27.38,27.42,282400.0,21.6071,21.6387,21.5992,21.6308,282400.0
2012-02-13 15:00:00,27.42,27.43,27.42,27.43,114300.0,21.6308,21.6387,21.6308,21.6387,114300.0
2012-02-13 15:10:00,27.42,27.43,27.42,27.43,65000.0,21.6308,21.6387,21.6308,21.6387,65000.0
2012-02-13 15:20:00,27.42,27.43,27.41,27.41,137500.0,21.6308,21.6387,21.6229,21.6229,137500.0
2012-02-13 15:30:00,27.41,27.45,27.39,27.45,413700.0,21.6229,21.6544,21.6071,21.6544,413700.0
2012-02-13 15:40:00,27.45,27.46,27.41,27.41,532000.0,21.6544,21.6623,21.6229,21.6229,532000.0
2012-02-13 15:50:00,27.41,27.42,27.38,27.4,1289300.0,21.6229,21.6308,21.5992,21.615,1289300.0
2012-02-14 09:30:00,27.2,27.39,27.2,27.34,385700.0,21.4572,21.6071,21.4572,21.5677,385700.0
2012-02-14 09:40:00,27.34,27.39,27.31,27.39,267600.0,21.5677,21.6071,21.544,21.6071,267600.0
2012-02-14 09:50:00,27.39,27.4,27.31,27.35,454500.0,21.6071,21.615,21.544,21.5755,454500.0
2012-02-14 10:00:00,27.34,27.36,27.25,27.25,269500.0,21.5677,21.5834,21.4967,21.4967,269500.0
2012-02-14 10:10:00,27.26,27.29,27.23,27.26,284100.0,21.5045,21.5282,21.4809,21.5045,284100.0
2012-02-14 10:20:00,27.26,27.34,27.24,27.33,156400.0,21.5045,21.5677,21.4888,21.5598,156400.0
2012-02-14 10:30:00,27.33,27.33,27.27,27.29,134900.0,21.5598,21.5598,21.5124,21.5282,134900.0
2012-02-14 10:40:00,27.29,27.3,27.28,27.3,83600.0,21.5282,21.5361,21.5203,21.5361,83600.0
2012-02-14 10:50:00,27.3,27.3,27.29,27.3,135400.0,21.5361,21.5361,21.5282,21.5361,135400.0
2012-02-14 11:00:00,27.3,27.35,27.29,27.34,151400.0,21.5361,21.5755,21.5282,21.5677,151400.0
2012-02-14 11:10:00,27.34,27.4,27.31,27.34,300300.0,21.5677,21.615,21.544,21.5677,300300.0
2012-02-14 11:20:00,27.35,27.39,27.33,27.39,189700.0,21.5755,21.6071,21.5598,21.6071,189700.0
2012-02-14 11:30:00,27.38,27.5,27.35,27.36,880400.0,21.5992,21.6939,21.5755,21.5834,880400.0
2012-02-14 11:40:00,27.37,27.39,27.35,27.36,110200.0,21.5913,21.6071,21.5755,21.5834,110200.0
2012-02-14 11:50:00,27.36,27.36,27.24,27.25,297100.0,21.5834,21.5834,21.4888,21.4967,297100.0
2012-02-14 12:00:00,27.25,27.31,27.23,27.31,294900.0,21.4967,21.544,21.4809,21.544,294900.0
2012-02-14 12:10:00,27.31,27.33,27.28,27.3,180900.0,21.544,21.5598,21.5203,21.5361,180900.0
2012-02-14 12:20:00,27.3,27.3,27.28,27.28,58500.0,21.5361,21.5361,21.5203,21.5203,58500.0
2012-02-14 12:30:00,27.27,27.28,27.2,27.21,184000.0,21.5124,21.5203,21.4572,21.4651,184000.0
2012-02-14 12:40:00,27.21,27.25,27.18,27.24,139400.0,21.4651,21.4967,21.4414,21.4888,139400.0
2012-02-14 12:50:00,27.24,27.25,27.17,27.21,163900.0,21.4888,21.4967,21.4335,21.4651,163900.0
2012-02-14 13:00:00,27.21,27.22,27.17,27.17,196400.0,21.4651,21.473,21.4335,21.4335,196400.0
2012-02-14 13:10:00,27.18,27.18,27.1,27.12,358500.0,21.4414,21.4414,21.3783,21.3941,358500.0
2012-02-14 13:20:00,27.11,27.15,27.11,27.15,64700.0,21.3862,21.4178,21.3862,21.4178,64700.0
2012-02-14 13:30:00,27.14,27.21,27.14,27.2,134600.0,21.4099,21.4651,21.4099,21.4572,134600.0
2012-02-14 13:40:00,27.2,27.21,27.19,27.19,36900.0,21.4572,21.4651,21.4493,21.4493,36900.0
2012-02-14 13:50:00,27.2,27.23,27.19,27.23,71900.0,21.4572,21.4809,21.4493,21.4809,71900.0
2012-02-14 14:00:00,27.23,27.23,27.18,27.18,131200.0,21.4809,21.4809,21.4414,21.4414,131200.0
2012-02-14 14:10:00,27.18,27.21,27.17,27.19,159600.0,21.4414,21.4651,21.4335,21.4493,159600.0
2012-02-14 14:20:00,27.18,27.19,27.13,27.14,150300.0,21.4414,21.4493,21.402,21.4099,150300.0
2012-02-14 14:30:00,27.14,27.14,27.09,27.11,324500.0,21.4099,21.4099,21.3704,21.3862,324500.0
2012-02-14 14:40:00,27.12,27.14,27.08,27.1,360300.0,21.3941,21.4099,21.3625,21.3783,360300.0
2012-02-14 14:50:00,27.1,27.14,27.09,27.13,93700.0,21.3783,21.4099,21.3704,21.402,93700.0
2012-02-14 15:00:00,27.13,27.22,27.12,27.18,236600.0,21.402,21.473,21.3941,21.4414,236600.0
2012-02-14 15:10:00,27.19,27.2,27.14,27.16,131400.0,21.4493,21.4572,21.4099,21.4257,131400.0
2012-02-14 15:20:00,27.15,27.16,27.05,27.06,401900.0,21.4178,21.4257,21.3389,21.3468,401900.0
2012-02-14 15:30:00,27.06,27.11,27.05,27.11,540600.0,21.3468,21.3862,21.3389,21.3862,540600.0
2012-02-14 15:40:00,27.11,27.2,27.1,27.19,572000.0,21.3862,21.4572,21.3783,21.4493,572000.0
2012-02-14 15:50:00,27.19,27.23,27.17,27.21,1014200.0,21.4493,21.4809,21.4335,21.4651,1014200.0
2012-02-15 09:30:00,27.23,27.35,27.2,27.22,283300.0,21.4809,21.5755,21.4572,21.473,283300.0
2012-02-15 09:40:00,27.21,27.29,27.21,27.24,587500.0,21.4651,21.5282,21.4651,21.4888,587500.0
2012-02-15 09:50:00,27.23,27.28,27.22,27.26,380700.0,21.4809,21.5203,21.473,21.5045,380700.0
2012-02-15 10:00:00,27.25,27.33,27.25,27.26,267600.0,21.4967,21.5598,21.4967,21.5045,267600.0
2012-02-15 10:10:00,27.25,27.28,27.22,27.23,277700.0,21.4967,21.5203,21.473,21.4809,277700.0
2012-02-15 10:20:00,27.23,27.28,27.2,27.27,188800.0,21.4809,21.5203,21.4572,21.5124,188800.0
2012-02-15 10:30:00,27.27,27.29,27.24,27.28,185900.0,21.5124,21.5282,21.4888,21.5203,185900.0
2012-02-15 10:40:00,27.28,27.31,27.26,27.3,386900.0,21.5203,21.544,21.5045,21.5361,386900.0
2012-02-15 10:50:00,27.29,27.31,27.28,27.29,275000.0,21.5282,21.544,21.5203,21.5282,275000.0
2012-02-15 11:00:00,27.29,27.31,27.28,27.3,178300.0,21.5282,21.544,21.5203,21.5361,178300.0
2012-02-15 11:10:00,27.3,27.34,27.29,27.33,567100.0,21.5361,21.5677,21.5282,21.5598,567100.0
2012-02-15 11:20:00,27.33,27.34,27.31,27.34,171500.0,21.5598,21.5677,21.544,21.5677,171500.0
2012-02-15 11:30:00,27.34,27.34,27.31,27.33,148100.0,21.5677,21.5677,21.544,21.5598,148100.0
2012-02-15 11:40:00,27.33,27.39,27.32,27.37,332400.0,21.5598,21.6071,21.5519,21.5913,332400.0
2012-02-15 11:50:00,27.38,27.43,27.37,27.42,188500.0,21.5992,21.6387,21.5913,21.6308,188500.0
2012-02-15 12:00:00,27.41,27.45,27.37,27.44,718900.0,21.6229,21.6544,21.5913,21.6465,718900.0
2012-02-15 12:10:00,27.44,27.45,27.41,27.42,220200.0,21.6465,21.6544,21.6229,21.6308,220200.0
2012-02-15 12:20:00,27.42,27.42,27.36,27.4,219500.0,21.6308,21.6308,21.5834,21.615,219500.0
2012-02-15 12:30:00,27.39,27.43,27.36,27.42,235700.0,21.6071,21.6387,21.5834,21.6308,235700.0
2012-02-15 12:40:00,27.41,27.43,27.39,27.4,311000.0,21.6229,21.6387,21.6071,21.615,311000.0
2012-02-15 12:50:00,27.4,27.43,27.38,27.39,815600.0,21.615,21.6387,21.5992,21.6071,815600.0
2012-02-15 13:00:00,27.38,27.4,27.31,27.4,707000.0,21.5992,21.615,21.544,21.615,707000.0
2012-02-15 13:10:00,27.39,27.41,27.37,27.39,592200.0,21.6071,21.6229,21.5913,21.6071,592200.0
2012-02-15 13:20:00,27.38,27.42,27.37,27.42,286500.0,21.5992,21.6308,21.5913,21.6308,286500.0
2012-02-15 13:30:00,27.42,27.44,27.41,27.43,173000.0,21.6308,21.6465,21.6229,21.6387,173000.0
2012-02-15 13:40:00,27.44,27.48,27.43,27.46,227600.0,21.6465,21.6781,21.6387,21.6623,227600.0
2012-02-15 13:50:00,27.46,27.53,27.46,27.52,277700.0,21.6623,21.7175,21.6623,21.7097,277700.0
2012-02-15 14:00:00,27.51,27.52,27.49,27.51,638000.0,21.7018,21.7097,21.686,21.7018,638000.0
2012-02-15 14:10:00,27.5,27.51,27.4,27.41,369700.0,21.6939,21.7018,21.615,21.6229,369700.0
2012-02-15 14:20:00,27.41,27.46,27.41,27.44,363600.0,21.6229,21.6623,21.6229,21.6465,363600.0
2012-02-15 14:30:00,27.44,27.46,27.4,27.44,280100.0,21.6465,21.6623,21.615,21.6465,280100.0
2012-02-15 14:40:00,27.44,27.45,27.43,27.44,283400.0,21.6465,21.6544,21.6387,21.6465,283400.0
2012-02-15 14:50:00,27.44,27.47,27.37,27.38,450900.0,21.6465,21.6702,21.5913,21.5992,450900.0
2012-02-15 15:00:00,27.38,27.41,27.35,27.38,482500.0,21.5992,21.6229,21.5755,21.5992,482500.0
2012-02-15 15:10:00,27.38,27.42,27.36,27.37,500100.0,21.5992,21.6308,21.5834,21.5913,500100.0
2012-02-15 15:20:00,27.38,27.42,27.37,27.39,370500.0,21.5992,21.6308,21.5913,21.6071,370500.0
2012-02-15 15:30:00,27.39,27.41,27.37,27.4,597700.0,21.6071,21.6229,21.5913,21.615,597700.0
2012-02-15 15:40:00,27.4,27.44,27.39,27.39,752400.0,21.615,21.6465,21.6071,21.6071,752400.0
2012-02-15 15:50:00,27.39,27.42,27.36,27.42,1627400.0,21.6071,21.6308,21.5834,21.6308,1627400.0
2012-02-16 09:30:00,27.33,27.58,27.33,27.51,462000.0,21.5598,21.757,21.5598,21.7018,462000.0
2012-02-16 09:40:00,27.52,27.52,27.44,27.47,369100.0,21.7097,21.7097,21.6465,21.6702,369100.0
2012-02-16 09:50:00,27.48,27.5,27.42,27.44,404800.0,21.6781,21.6939,21.6308,21.6465,404800.0
2012-02-16 10:00:00,27.44,27.48,27.32,27.32,432100.0,21.6465,21.6781,21.5519,21.5519,432100.0
2012-02-16 10:10:00,27.32,27.36,27.26,27.3,581200.0,21.5519,21.5834,21.5045,21.5361,581200.0
2012-02-16 10:20:00,27.29,27.3,27.25,27.26,378200.0,21.5282,21.5361,21.4967,21.5045,378200.0
2012-02-16 10:30:00,27.26,27.28,27.25,27.26,279400.0,21.5045,21.5203,21.4967,21.5045,279400.0
2012-02-16 10:40:00,27.26,27.27,27.2,27.21,181400.0,21.5045,21.5124,21.4572,21.4651,181400.0
2012-02-16 10:50:00,27.21,27.26,27.2,27.23,195300.0,21.4651,21.5045,21.4572,21.4809,195300.0
2012-02-16 11:00:00,27.24,27.26,27.19,27.22,366400.0,21.4888,21.5045,21.4493,21.473,366400.0
2012-02-16 11:10:00,27.21,27.21,27.14,27.16,284500.0,21.4651,21.4651,21.4099,21.4257,284500.0
2012-02-16 11:20:00,27.16,27.22,27.14,27.21,237300.0,21.4257,21.473,21.4099,21.4651,237300.0
2012-02-16 11:30:00,27.2,27.27,27.18,27.26,472000.0,21.4572,21.5124,21.4414,21.5045,472000.0
2012-02-16 11:40:00,27.26,27.27,27.2,27.21,165800.0,21.5045,21.5124,21.4572,21.4651,165800.0
2012-02-16 11:50:00,27.21,27.28,27.2,27.26,176700.0,21.4651,21.5203,21.4572,21.5045,176700.0
2012-02-16 12:00:00,27.26,27.29,27.26,27.27,161400.0,21.5045,21.5282,21.5045,21.5124,161400.0
2012-02-16 12:10:00,27.26,27.28,27.24,27.25,114300.0,21.5045,21.5203,21.4888,21.4967,114300.0
2012-02-16 12:20:00,27.25,27.29,27.24,27.25,186900.0,21.4967,21.5282,21.4888,21.4967,186900.0
2012-02-16 12:30:00,27.24,27.26,27.22,27.25,111200.0,21.4888,21.5045,21.473,21.4967,111200.0
2012-02-16 12:40:00,27.26,27.27,27.24,27.25,83000.0,21.5045,21.5124,21.4888,21.4967,83000.0
2012-02-16 12:50:00,27.26,27.29,27.25,27.29,99200.0,21.5045,21.5282,21.4967,21.5282,99200.0
2012-02-16 13:00:00,27.29,27.3,27.25,27.29,260700.0,21.5282,21.5361,21.4967,21.5282,260700.0
2012-02-16 13:10:00,27.29,27.33,27.29,27.33,252900.0,21.5282,21.5598,21.5282,21.5598,252900.0
2012-02-16 13:20:00,27.33,27.33,27.29,27.33,473000.0,21.5598,21.5598,21.5282,21.5598,473000.0
2012-02-16 13:30:00,27.33,27.33,27.3,27.3,133200.0,21.5598,21.5598,21.5361,21.5361,133200.0
2012-02-16 13:40:00,27.3,27.3,27.28,27.29,95400.0,21.5361,21.5361,21.5203,21.5282,95400.0
2012-02-16 13:50:00,27.29,27.3,27.29,27.3,46600.0,21.5282,21.5361,21.5282,21.5361,46600.0
2012-02-16 14:00:00,27.3,27.3,27.28,27.28,107700.0,21.5361,21.5361,21.5203,21.5203,107700.0
2012-02-16 14:10:00,27.29,27.29,27.28,27.29,55200.0,21.5282,21.5282,21.5203,21.5282,55200.0
2012-02-16 14:20:00,27.28,27.3,27.28,27.3,200700.0,21.5203,21.5361,21.5203,21.5361,200700.0
2012-02-16 14:30:00,27.3,27.31,27.27,27.28,262200.0,21.5361,21.544,21.5124,21.5203,262200.0
2012-02-16 14:40:00,27.28,27.3,27.27,27.29,241700.0,21.5203,21.5361,21.5124,21.5282,241700.0
2012-02-16 14:50:00,27.29,27.31,27.28,27.31,263700.0,21.5282,21.544,21.5203,21.544,263700.0
2012-02-16 15:00:00,27.31,27.33,27.3,27.32,810900.0,21.544,21.5598,21.5361,21.5519,810900.0
2012-02-16 15:10:00,27.32,27.36,27.3,27.32,380000.0,21.5519,21.5834,21.5361,21.5519,380000.0
2012-02-16 15:20:00,27.32,27.34,27.29,27.33,228600.0,21.5519,21.5677,21.5282,21.5598,228600.0
2012-02-16 15:30:00,27.34,27.39,27.33,27.37,780200.0,21.5677,21.6071,21.5598,21.5913,780200.0
2012-02-16 15:40:00,27.37,27.4,27.36,27.38,239500.0,21.5913,21.615,21.5834,21.5992,239500.0
2012-02-16 15:50:00,27.38,27.39,27.31,27.32,1040500.0,21.5992,21.6071,21.544,21.5519,1040500.0
2012-02-17 09:30:00,27.46,27.59,27.43,27.59,1206500.0,21.6623,21.7649,21.6387,21.7649,1206500.0
2012-02-17 09:40:00,27.59,27.73,27.58,27.68,420000.0,21.7649,21.8753,21.757,21.8359,420000.0
2012-02-17 09:50:00,27.69,27.72,27.68,27.7,148500.0,21.8438,21.8674,21.8359,21.8516,148500.0
2012-02-17 10:00:00,27.7,27.71,27.6,27.69,204800.0,21.8516,21.8595,21.7728,21.8438,204800.0
2012-02-17 10:10:00,27.69,27.77,27.68,27.76,372600.0,21.8438,21.9069,21.8359,21.899,372600.0
2012-02-17 10:20:00,27.76,27.84,27.75,27.78,224400.0,21.899,21.9621,21.8911,21.9148,224400.0
2012-02-17 10:30:00,27.79,27.82,27.78,27.8,211600.0,21.9226,21.9463,21.9148,21.9305,211600.0
2012-02-17 10:40:00,27.8,27.81,27.74,27.76,204900.0,21.9305,21.9384,21.8832,21.899,204900.0
2012-02-17 10:50:00,27.76,27.82,27.76,27.77,152100.0,21.899,21.9463,21.899,21.9069,152100.0
2012-02-17 11:00:00,27.77,27.77,27.7,27.7,222700.0,21.9069,21.9069,21.8516,21.8516,222700.0
2012-02-17 11:10:00,27.7,27.76,27.67,27.75,161300.0,21.8516,21.899,21.828,21.8911,161300.0
2012-02-17 11:20:00,27.76,27.77,27.72,27.75,133300.0,21.899,21.9069,21.8674,21.8911,133300.0
2012-02-17 11:30:00,27.74,27.79,27.73,27.73,134000.0,21.8832,21.9226,21.8753,21.8753,134000.0
2012-02-17 11:40:00,27.73,27.75,27.7,27.73,102800.0,21.8753,21.8911,21.8516,21.8753,102800.0
2012-02-17 11:50:00,27.73,27.76,27.72,27.75,85400.0,21.8753,21.899,21.8674,21.8911,85400.0
2012-02-17 12:00:00,27.76,27.76,27.72,27.73,109100.0,21.899,21.899,21.8674,21.8753,109100.0
2012-02-17 12:10:00,27.72,27.78,27.72,27.77,136700.0,21.8674,21.9148,21.8674,21.9069,136700.0
2012-02-17 12:20:00,27.76,27.78,27.73,27.74,111000.0,21.899,21.9148,21.8753,21.8832,111000.0
2012-02-17 12:30:00,27.75,27.76,27.74,27.74,90800.0,21.8911,21.899,21.8832,21.8832,90800.0
2012-02-17 12:40:00,27.74,27.75,27.73,27.74,160900.0,21.8832,21.8911,21.8753,21.8832,160900.0
2012-02-17 12:50:00,27.75,27.75,27.74,27.74,38800.0,21.8911,21.8911,21.8832,21.8832,38800.0
2012-02-17 13:00:00,27.74,27.75,27.66,27.66,110300.0,21.8832,21.8911,21.8201,21.8201,110300.0
2012-02-17 13:10:00,27.66,27.69,27.66,27.68,86500.0,21.8201,21.8438,21.8201,21.8359,86500.0
2012-02-17 13:20:00,27.69,27.69,27.64,27.64,221800.0,21.8438,21.8438,21.8043,21.8043,221800.0
2012-02-17 13:30:00,27.65,27.65,27.63,27.64,109200.0,21.8122,21.8122,21.7964,21.8043,109200.0
2012-02-17 13:40:00,27.64,27.64,27.62,27.62,83300.0,21.8043,21.8043,21.7885,21.7885,83300.0
2012-02-17 13:50:00,27.63,27.63,27.6,27.6,204500.0,21.7964,21.7964,21.7728,21.7728,204500.0
2012-02-17 14:00:00,27.61,27.68,27.6,27.67,235000.0,21.7806,21.8359,21.7728,21.828,235000.0
2012-02-17 14:10:00,27.66,27.67,27.64,27.65,144300.0,21.8201,21.828,21.8043,21.8122,144300.0
2012-02-17 14:20:00,27.64,27.65,27.64,27.64,159000.0,21.8043,21.8122,21.8043,21.8043,159000.0
2012-02-17 14:30:00,27.64,27.65,27.62,27.64,163800.0,21.8043,21.8122,21.7885,21.8043,163800.0
2012-02-17 14:40:00,27.64,27.65,27.61,27.64,155000.0,21.8043,21.8122,21.7806,21.8043,155000.0
2012-02-17 14:50:00,27.64,27.68,27.64,27.65,297100.0,21.8043,21.8359,21.8043,21.8122,297100.0
2012-02-17 15:00:00,27.65,27.68,27.64,27.65,476100.0,21.8122,21.8359,21.8043,21.8122,476100.0
2012-02-17 15:10:00,27.65,27.67,27.64,27.67,96700.0,21.8122,21.828,21.8043,21.828,96700.0
2012-02-17 15:20:00,27.67,27.73,27.66,27.7,390200.0,21.828,21.8753,21.8201,21.8516,390200.0
2012-02-17 15:30:00,27.7,27.7,27.65,27.7,348300.0,21.8516,21.8516,21.8122,21.8516,348300.0
2012-02-17 15:40:00,27.7,27.74,27.69,27.72,330600.0,21.8516,21.8832,21.8438,21.8674,330600.0
2012-02-17 15:50:00,27.71,27.73,27.68,27.69,574800.0,21.8595,21.8753,21.8359,21.8438,574800.0
2012-02-21 09:30:00,28.23,28.46,28.06,28.12,1902600.0,22.2697,22.4512,22.1356,22.183,1902600.0
2012-02-21 09:40:00,28.12,28.16,27.99,28.1,1032200.0,22.183,22.2145,22.0804,22.1672,1032200.0
2012-02-21 09:50:00,28.1,28.1,27.82,27.85,1057900.0,22.1672,22.1672,21.9463,21.97,1057900.0
2012-02-21 10:00:00,27.85,27.92,27.83,27.87,341300.0,21.97,22.0252,21.9542,21.9858,341300.0
2012-02-21 10:10:00,27.87,27.96,27.84,27.92,266000.0,21.9858,22.0568,21.9621,22.0252,266000.0
2012-02-21 10:20:00,27.91,27.99,27.91,27.95,188100.0,22.0173,22.0804,22.0173,22.0489,188100.0
2012-02-21 10:30:00,27.95,28.0,27.93,28.0,180400.0,22.0489,22.0883,22.0331,22.0883,180400.0
2012-02-21 10:40:00,27.99,28.03,27.95,27.95,893000.0,22.0804,22.112,22.0489,22.0489,893000.0
2012-02-21 10:50:00,27.95,27.96,27.89,27.95,402100.0,22.0489,22.0568,22.0015,22.0489,402100.0
2012-02-21 11:00:00,27.94,27.95,27.89,27.92,402600.0,22.041,22.0489,22.0015,22.0252,402600.0
2012-02-21 11:10:00,27.92,28.0,27.91,27.96,287500.0,22.0252,22.0883,22.0173,22.0568,287500.0
2012-02-21 11:20:00,27.96,28.0,27.95,27.99,374800.0,22.0568,22.0883,22.0489,22.0804,374800.0
2012-02-21 11:30:00,28.0,28.0,27.95,27.97,148300.0,22.0883,22.0883,22.0489,22.0646,148300.0
2012-02-21 11:40:00,27.97,27.98,27.93,27.96,127900.0,22.0646,22.0725,22.0331,22.0568,127900.0
2012-02-21 11:50:00,27.96,28.01,27.95,28.0,247200.0,22.0568,22.0962,22.0489,22.0883,247200.0
2012-02-21 12:00:00,28.0,28.02,27.97,27.98,195000.0,22.0883,22.1041,22.0646,22.0725,195000.0
2012-02-21 12:10:00,27.98,28.0,27.91,27.95,179600.0,22.0725,22.0883,22.0173,22.0489,179600.0
2012-02-21 12:20:00,27.95,27.96,27.87,27.91,310800.0,22.0489,22.0568,21.9858,22.0173,310800.0
2012-02-21 12:30:00,27.91,27.94,27.9,27.9,119800.0,22.0173,22.041,22.0094,22.0094,119800.0
2012-02-21 12:40:00,27.91,27.92,27.86,27.89,104000.0,22.0173,22.0252,21.9779,22.0015,104000.0
2012-02-21 12:50:00,27.88,27.91,27.87,27.88,156600.0,21.9936,22.0173,21.9858,21.9936,156600.0
2012-02-21 13:00:00,27.87,27.89,27.85,27.87,99000.0,21.9858,22.0015,21.97,21.9858,99000.0
2012-02-21 13:10:00,27.87,27.89,27.85,27.87,79200.0,21.9858,22.0015,21.97,21.9858,79200.0
2012-02-21 13:20:00,27.87,27.89,27.84,27.88,227200.0,21.9858,22.0015,21.9621,21.9936,227200.0
2012-02-21 13:30:00,27.87,27.93,27.82,27.91,428000.0,21.9858,22.0331,21.9463,22.0173,428000.0
2012-02-21 13:40:00,27.9,27.91,27.84,27.87,166400.0,22.0094,22.0173,21.9621,21.9858,166400.0
2012-02-21 13:50:00,27.87,27.89,27.85,27.87,77500.0,21.9858,22.0015,21.97,21.9858,77500.0
2012-02-21 14:00:00,27.87,27.89,27.85,27.86,254000.0,21.9858,22.0015,21.97,21.9779,254000.0
2012-02-21 14:10:00,27.86,27.87,27.76,27.77,388200.0,21.9779,21.9858,21.899,21.9069,388200.0
2012-02-21 14:20:00,27.78,27.8,27.76,27.78,322200.0,21.9148,21.9305,21.899,21.9148,322200.0
2012-02-21 14:30:00,27.78,27.81,27.72,27.73,454800.0,21.9148,21.9384,21.8674,21.8753,454800.0
2012-02-21 14:40:00,27.73,27.8,27.71,27.79,441500.0,21.8753,21.9305,21.8595,21.9226,441500.0
2012-02-21 14:50:00,27.78,27.81,27.74,27.78,232600.0,21.9148,21.9384,21.8832,21.9148,232600.0
2012-02-21 15:00:00,27.78,27.8,27.74,27.76,377100.0,21.9148,21.9305,21.8832,21.899,377100.0
2012-02-21 15:10:00,27.76,27.76,27.65,27.66,350000.0,21.899,21.899,21.8122,21.8201,350000.0
2012-02-21 15:20:00,27.66,27.73,27.66,27.73,396700.0,21.8201,21.8753,21.8201,21.8753,396700.0
2012-02-21 15:30:00,27.73,27.76,27.69,27.75,357100.0,21.8753,21.899,21.8438,21.8911,357100.0
2012-02-21 15:40:00,27.74,27.79,27.73,27.76,415000.0,21.8832,21.9226,21.8753,21.899,415000.0
2012-02-21 15:50:00,27.76,27.76,27.72,27.75,552500.0,21.899,21.899,21.8674,21.8911,552500.0
2012-02-22 09:30:00,27.57,27.67,27.35,27.37,781400.0,21.7491,21.828,21.5755,21.5913,781400.0
2012-02-22 09:40:00,27.38,27.44,27.26,27.27,755900.0,21.5992,21.6465,21.5045,21.5124,755900.0
2012-02-22 09:50:00,27.26,27.31,27.15,27.17,1722800.0,21.5045,21.544,21.4178,21.4335,1722800.0
2012-02-22 10:00:00,27.18,27.2,27.06,27.19,869300.0,21.4414,21.4572,21.3468,21.4493,869300.0
2012-02-22 10:10:00,27.2,27.28,27.14,27.18,488400.0,21.4572,21.5203,21.4099,21.4414,488400.0
2012-02-22 10:20:00,27.18,27.21,27.07,27.1,447500.0,21.4414,21.4651,21.3547,21.3783,447500.0
2012-02-22 10:30:00,27.09,27.16,27.07,27.11,603800.0,21.3704,21.4257,21.3547,21.3862,603800.0
2012-02-22 10:40:00,27.11,27.16,27.08,27.11,541500.0,21.3862,21.4257,21.3625,21.3862,541500.0
2012-02-22 10:50:00,27.1,27.11,26.96,27.05,804100.0,21.3783,21.3862,21.2679,21.3389,804100.0
2012-02-22 11:00:00,27.05,27.06,27.02,27.05,436200.0,21.3389,21.3468,21.3152,21.3389,436200.0
2012-02-22 11:10:00,27.05,27.05,26.93,26.97,822700.0,21.3389,21.3389,21.2442,21.2758,822700.0
2012-02-22 11:20:00,26.97,27.04,26.96,27.01,565000.0,21.2758,21.331,21.2679,21.3073,565000.0
2012-02-22 11:30:00,27.02,27.06,27.0,27.03,444300.0,21.3152,21.3468,21.2994,21.3231,444300.0
2012-02-22 11:40:00,27.04,27.04,26.9,26.91,538800.0,21.331,21.331,21.2206,21.2284,538800.0
2012-02-22 11:50:00,26.91,26.91,26.86,26.89,346900.0,21.2284,21.2284,21.189,21.2127,346900.0
2012-02-22 12:00:00,26.89,26.92,26.85,26.9,444400.0,21.2127,21.2363,21.1811,21.2206,444400.0
2012-02-22 12:10:00,26.9,26.91,26.77,26.77,666300.0,21.2206,21.2284,21.118,21.118,666300.0
2012-02-22 12:20:00,26.77,26.8,26.75,26.8,770600.0,21.118,21.1417,21.1022,21.1417,770600.0
2012-02-22 12:30:00,26.8,26.84,26.78,26.83,275000.0,21.1417,21.1732,21.1259,21.1653,275000.0
2012-02-22 12:40:00,26.82,26.9,26.81,26.88,477600.0,21.1574,21.2206,21.1496,21.2048,477600.0
2012-02-22 12:50:00,26.89,27.0,26.87,26.97,484100.0,21.2127,21.2994,21.1969,21.2758,484100.0
2012-02-22 13:00:00,26.97,27.0,26.94,27.0,274600.0,21.2758,21.2994,21.2521,21.2994,274600.0
2012-02-22 13:10:00,27.0,27.0,26.98,27.0,235700.0,21.2994,21.2994,21.2837,21.2994,235700.0
2012-02-22 13:20:00,27.0,27.0,26.93,26.99,317500.0,21.2994,21.2994,21.2442,21.2916,317500.0
2012-02-22 13:30:00,26.99,27.0,26.96,26.96,162500.0,21.2916,21.2994,21.2679,21.2679,162500.0
2012-02-22 13:40:00,26.96,26.99,26.96,26.98,113700.0,21.2679,21.2916,21.2679,21.2837,113700.0
2012-02-22 13:50:00,26.99,27.0,26.96,26.97,391500.0,21.2916,21.2994,21.2679,21.2758,391500.0
2012-02-22 14:00:00,26.97,27.0,26.97,26.99,220100.0,21.2758,21.2994,21.2758,21.2916,220100.0
2012-02-22 14:10:00,26.99,27.0,26.97,26.99,370200.0,21.2916,21.2994,21.2758,21.2916,370200.0
2012-02-22 14:20:00,26.99,26.99,26.95,26.96,423900.0,21.2916,21.2916,21.26,21.2679,423900.0
2012-02-22 14:30:00,26.96,26.97,26.9,26.94,729700.0,21.2679,21.2758,21.2206,21.2521,729700.0
2012-02-22 14:40:00,26.95,27.0,26.91,26.97,406300.0,21.26,21.2994,21.2284,21.2758,406300.0
2012-02-22 14:50:00,26.97,26.99,26.95,26.95,238700.0,21.2758,21.2916,21.26,21.26,238700.0
2012-02-22 15:00:00,26.95,26.96,26.94,26.96,240200.0,21.26,21.2679,21.2521,21.2679,240200.0
2012-02-22 15:10:00,26.96,26.97,26.93,26.93,469400.0,21.2679,21.2758,21.2442,21.2442,469400.0
2012-02-22 15:20:00,26.94,26.98,26.93,26.97,567400.0,21.2521,21.2837,21.2442,21.2758,567400.0
2012-02-22 15:30:00,26.97,27.05,26.97,27.03,909400.0,21.2758,21.3389,21.2758,21.3231,909400.0
2012-02-22 15:40:00,27.04,27.04,26.98,26.99,679700.0,21.331,21.331,21.2837,21.2916,679700.0
2012-02-22 15:50:00,26.98,26.98,26.95,26.96,1028300.0,21.2837,21.2837,21.26,21.2679,1028300.0
2012-02-23 09:30:00,26.88,26.88,26.7,26.75,400600.0,21.2048,21.2048,21.0628,21.1022,400600.0
2012-02-23 09:40:00,26.74,26.76,26.63,26.67,742100.0,21.0943,21.1101,21.0076,21.0391,742100.0
2012-02-23 09:50:00,26.67,26.68,26.58,26.61,267800.0,21.0391,21.047,20.9681,20.9918,267800.0
2012-02-23 10:00:00,26.61,26.8,26.6,26.63,342000.0,20.9918,21.1417,20.9839,21.0076,342000.0
2012-02-23 10:10:00,26.62,26.72,26.62,26.7,339800.0,20.9997,21.0786,20.9997,21.0628,339800.0
2012-02-23 10:20:00,26.71,26.74,26.68,26.74,708900.0,21.0707,21.0943,21.047,21.0943,708900.0
2012-02-23 10:30:00,26.74,26.78,26.72,26.78,421900.0,21.0943,21.1259,21.0786,21.1259,421900.0
2012-02-23 10:40:00,26.78,26.85,26.77,26.84,771400.0,21.1259,21.1811,21.118,21.1732,771400.0
2012-02-23 10:50:00,26.84,26.98,26.8,26.94,509600.0,21.1732,21.2837,21.1417,21.2521,509600.0
2012-02-23 11:00:00,26.94,26.98,26.88,26.98,413400.0,21.2521,21.2837,21.2048,21.2837,413400.0
2012-02-23 11:10:00,26.98,27.0,26.96,26.96,530000.0,21.2837,21.2994,21.2679,21.2679,530000.0
2012-02-23 11:20:00,26.96,26.99,26.85,26.85,597900.0,21.2679,21.2916,21.1811,21.1811,597900.0
2012-02-23 11:30:00,26.85,26.93,26.85,26.87,216600.0,21.1811,21.2442,21.1811,21.1969,216600.0
2012-02-23 11:40:00,26.87,26.92,26.87,26.88,218000.0,21.1969,21.2363,21.1969,21.2048,218000.0
2012-02-23 11:50:00,26.88,26.91,26.85,26.85,234300.0,21.2048,21.2284,21.1811,21.1811,234300.0
2012-02-23 12:00:00,26.86,26.9,26.85,26.9,223600.0,21.189,21.2206,21.1811,21.2206,223600.0
2012-02-23 12:10:00,26.9,26.91,26.89,26.91,151600.0,21.2206,21.2284,21.2127,21.2284,151600.0
2012-02-23 12:20:00,26.91,26.91,26.88,26.89,136600.0,21.2284,21.2284,21.2048,21.2127,136600.0
2012-02-23 12:30:00,26.89,26.93,26.89,26.91,195900.0,21.2127,21.2442,21.2127,21.2284,195900.0
2012-02-23 12:40:00,26.91,26.95,26.91,26.95,191400.0,21.2284,21.26,21.2284,21.26,191400.0
2012-02-23 12:50:00,26.95,27.0,26.94,26.99,625200.0,21.26,21.2994,21.2521,21.2916,625200.0
2012-02-23 13:00:00,26.98,27.03,26.95,27.0,780500.0,21.2837,21.3231,21.26,21.2994,780500.0
2012-02-23 13:10:00,27.01,27.11,27.0,27.08,360000.0,21.3073,21.3862,21.2994,21.3625,360000.0
2012-02-23 13:20:00,27.08,27.11,26.99,27.0,381900.0,21.3625,21.3862,21.2916,21.2994,381900.0
2012-02-23 13:30:00,27.0,27.08,27.0,27.07,475100.0,21.2994,21.3625,21.2994,21.3547,475100.0
2012-02-23 13:40:00,27.08,27.11,27.03,27.08,901800.0,21.3625,21.3862,21.3231,21.3625,901800.0
2012-02-23 13:50:00,27.09,27.09,27.03,27.06,684200.0,21.3704,21.3704,21.3231,21.3468,684200.0
2012-02-23 14:00:00,27.06,27.09,26.98,27.01,888400.0,21.3468,21.3704,21.2837,21.3073,888400.0
2012-02-23 14:10:00,27.0,27.03,27.0,27.03,159400.0,21.2994,21.3231,21.2994,21.3231,159400.0
2012-02-23 14:20:00,27.03,27.09,27.02,27.08,237800.0,21.3231,21.3704,21.3152,21.3625,237800.0
2012-02-23 14:30:00,27.08,27.08,27.03,27.03,233000.0,21.3625,21.3625,21.3231,21.3231,233000.0
2012-02-23 14:40:00,27.03,27.09,27.03,27.09,232700.0,21.3231,21.3704,21.3231,21.3704,232700.0
2012-02-23 14:50:00,27.09,27.17,27.08,27.14,1123200.0,21.3704,21.4335,21.3625,21.4099,1123200.0
2012-02-23 15:00:00,27.14,27.14,27.12,27.13,144100.0,21.4099,21.4099,21.3941,21.402,144100.0
2012-02-23 15:10:00,27.14,27.24,27.14,27.2,631500.0,21.4099,21.4888,21.4099,21.4572,631500.0
2012-02-23 15:20:00,27.2,27.2,27.11,27.12,478700.0,21.4572,21.4572,21.3862,21.3941,478700.0
2012-02-23 15:30:00,27.12,27.15,27.12,27.12,317800.0,21.3941,21.4178,21.3941,21.3941,317800.0
2012-02-23 15:40:00,27.12,27.13,27.05,27.07,431400.0,21.3941,21.402,21.3389,21.3547,431400.0
2012-02-23 15:50:00,27.07,27.14,27.06,27.07,2219700.0,21.3547,21.4099,21.3468,21.3547,2219700.0
2012-02-24 09:30:00,27.06,27.06,26.88,26.89,416000.0,21.3468,21.3468,21.2048,21.2127,416000.0
2012-02-24 09:40:00,26.89,26.9,26.72,26.84,800800.0,21.2127,21.2206,21.0786,21.1732,800800.0
2012-02-24 09:50:00,26.84,26.93,26.84,26.9,613000.0,21.1732,21.2442,21.1732,21.2206,613000.0
2012-02-24 10:00:00,26.89,27.03,26.87,26.99,496100.0,21.2127,21.3231,21.1969,21.2916,496100.0
2012-02-24 10:10:00,26.99,27.01,26.96,26.98,294400.0,21.2916,21.3073,21.2679,21.2837,294400.0
2012-02-24 10:20:00,26.98,26.98,26.94,26.96,215200.0,21.2837,21.2837,21.2521,21.2679,215200.0
2012-02-24 10:30:00,26.95,26.95,26.89,26.93,257500.0,21.26,21.26,21.2127,21.2442,257500.0
2012-02-24 10:40:00,26.93,26.95,26.9,26.92,259400.0,21.2442,21.26,21.2206,21.2363,259400.0
2012-02-24 10:50:00,26.91,26.93,26.89,26.93,502100.0,21.2284,21.2442,21.2127,21.2442,502100.0
2012-02-24 11:00:00,26.93,26.97,26.92,26.96,345200.0,21.2442,21.2758,21.2363,21.2679,345200.0
2012-02-24 11:10:00,26.95,27.08,26.95,27.05,410200.0,21.26,21.3625,21.26,21.3389,410200.0
2012-02-24 11:20:00,27.05,27.09,27.03,27.09,284700.0,21.3389,21.3704,21.3231,21.3704,284700.0
2012-02-24 11:30:00,27.09,27.09,27.05,27.05,82200.0,21.3704,21.3704,21.3389,21.3389,82200.0
2012-02-24 11:40:00,27.05,27.09,27.04,27.09,188500.0,21.3389,21.3704,21.331,21.3704,188500.0
2012-02-24 11:50:00,27.09,27.11,27.09,27.1,221600.0,21.3704,21.3862,21.3704,21.3783,221600.0
2012-02-24 12:00:00,27.09,27.1,27.09,27.1,75400.0,21.3704,21.3783,21.3704,21.3783,75400.0
2012-02-24 12:10:00,27.09,27.13,27.09,27.11,251600.0,21.3704,21.402,21.3704,21.3862,251600.0
2012-02-24 12:20:00,27.12,27.12,27.11,27.11,161300.0,21.3941,21.3941,21.3862,21.3862,161300.0
2012-02-24 12:30:00,27.11,27.12,27.1,27.1,66500.0,21.3862,21.3941,21.3783,21.3783,66500.0
2012-02-24 12:40:00,27.1,27.11,27.05,27.05,198800.0,21.3783,21.3862,21.3389,21.3389,198800.0
2012-02-24 12:50:00,27.05,27.07,27.03,27.07,219600.0,21.3389,21.3547,21.3231,21.3547,219600.0
2012-02-24 13:00:00,27.07,27.08,27.06,27.07,68500.0,21.3547,21.3625,21.3468,21.3547,68500.0
2012-02-24 13:10:00,27.07,27.1,27.07,27.08,130400.0,21.3547,21.3783,21.3547,21.3625,130400.0
2012-02-24 13:20:00,27.08,27.09,27.08,27.08,125400.0,21.3625,21.3704,21.3625,21.3625,125400.0
2012-02-24 13:30:00,27.08,27.09,27.05,27.06,144500.0,21.3625,21.3704,21.3389,21.3468,144500.0
2012-02-24 13:40:00,27.06,27.07,27.0,27.01,154500.0,21.3468,21.3547,21.2994,21.3073,154500.0
2012-02-24 13:50:00,27.02,27.06,27.0,27.06,207000.0,21.3152,21.3468,21.2994,21.3468,207000.0
2012-02-24 14:00:00,27.05,27.07,27.03,27.03,274900.0,21.3389,21.3547,21.3231,21.3231,274900.0
2012-02-24 14:10:00,27.04,27.04,26.99,27.0,223100.0,21.331,21.331,21.2916,21.2994,223100.0
2012-02-24 14:20:00,27.0,27.0,26.94,26.96,325500.0,21.2994,21.2994,21.2521,21.2679,325500.0
2012-02-24 14:30:00,26.96,27.0,26.94,27.0,546500.0,21.2679,21.2994,21.2521,21.2994,546500.0
2012-02-24 14:40:00,27.0,27.0,26.97,26.99,134800.0,21.2994,21.2994,21.2758,21.2916,134800.0
2012-02-24 14:50:00,26.98,26.99,26.89,26.91,355300.0,21.2837,21.2916,21.2127,21.2284,355300.0
2012-02-24 15:00:00,26.91,26.97,26.89,26.95,182100.0,21.2284,21.2758,21.2127,21.26,182100.0
2012-02-24 15:10:00,26.96,26.98,26.94,26.96,251800.0,21.2679,21.2837,21.2521,21.2679,251800.0
2012-02-24 15:20:00,26.95,26.97,26.89,26.92,463500.0,21.26,21.2758,21.2127,21.2363,463500.0
2012-02-24 15:30:00,26.92,26.99,26.92,26.98,332000.0,21.2363,21.2916,21.2363,21.2837,332000.0
2012-02-24 15:40:00,26.98,27.02,26.94,27.0,820600.0,21.2837,21.3152,21.2521,21.2994,820600.0
2012-02-24 15:50:00,27.0,27.17,26.97,27.16,2448800.0,21.2994,21.4335,21.2758,21.4257,2448800.0
2012-02-27 09:30:00,27.27,27.48,27.2,27.35,1323600.0,21.5124,21.6781,21.4572,21.5755,1323600.0
2012-02-27 09:40:00,27.35,27.7,27.34,27.69,1188800.0,21.5755,21.8516,21.5677,21.8438,1188800.0
2012-02-27 09:50:00,27.69,28.06,27.63,27.77,2136500.0,21.8438,22.1356,21.7964,21.9069,2136500.0
2012-02-27 10:00:00,27.77,28.0,27.76,27.94,1190500.0,21.9069,22.0883,21.899,22.041,1190500.0
2012-02-27 10:10:00,27.95,28.03,27.85,28.0,1170200.0,22.0489,22.112,21.97,22.0883,1170200.0
2012-02-27 10:20:00,28.0,28.01,27.84,27.87,766700.0,22.0883,22.0962,21.9621,21.9858,766700.0
2012-02-27 10:30:00,27.88,27.9,27.71,27.72,599400.0,21.9936,22.0094,21.8595,21.8674,599400.0
2012-02-27 10:40:00,27.73,27.8,27.68,27.69,609300.0,21.8753,21.9305,21.8359,21.8438,609300.0
2012-02-27 10:50:00,27.69,27.7,27.59,27.6,554500.0,21.8438,21.8516,21.7649,21.7728,554500.0
2012-02-27 11:00:00,27.6,27.66,27.57,27.62,640100.0,21.7728,21.8201,21.7491,21.7885,640100.0
2012-02-27 11:10:00,27.61,27.77,27.58,27.71,504500.0,21.7806,21.9069,21.757,21.8595,504500.0
2012-02-27 11:20:00,27.71,27.79,27.69,27.77,444000.0,21.8595,21.9226,21.8438,21.9069,444000.0
2012-02-27 11:30:00,27.78,27.8,27.69,27.7,260900.0,21.9148,21.9305,21.8438,21.8516,260900.0
2012-02-27 11:40:00,27.7,27.76,27.6,27.63,313600.0,21.8516,21.899,21.7728,21.7964,313600.0
2012-02-27 11:50:00,27.63,27.73,27.63,27.71,202700.0,21.7964,21.8753,21.7964,21.8595,202700.0
2012-02-27 12:00:00,27.71,27.75,27.69,27.69,194400.0,21.8595,21.8911,21.8438,21.8438,194400.0
2012-02-27 12:10:00,27.69,27.71,27.62,27.65,215200.0,21.8438,21.8595,21.7885,21.8122,215200.0
2012-02-27 12:20:00,27.64,27.7,27.63,27.64,165200.0,21.8043,21.8516,21.7964,21.8043,165200.0
2012-02-27 12:30:00,27.63,27.71,27.61,27.69,203100.0,21.7964,21.8595,21.7806,21.8438,203100.0
2012-02-27 12:40:00,27.69,27.72,27.67,27.71,170000.0,21.8438,21.8674,21.828,21.8595,170000.0
2012-02-27 12:50:00,27.71,27.75,27.6,27.62,315100.0,21.8595,21.8911,21.7728,21.7885,315100.0
2012-02-27 13:00:00,27.62,27.64,27.56,27.59,228700.0,21.7885,21.8043,21.7412,21.7649,228700.0
2012-02-27 13:10:00,27.58,27.61,27.57,27.6,293400.0,21.757,21.7806,21.7491,21.7728,293400.0
2012-02-27 13:20:00,27.6,27.6,27.54,27.58,377800.0,21.7728,21.7728,21.7254,21.757,377800.0
2012-02-27 13:30:00,27.58,27.68,27.55,27.67,314500.0,21.757,21.8359,21.7333,21.828,314500.0
2012-02-27 13:40:00,27.67,27.68,27.55,27.55,274400.0,21.828,21.8359,21.7333,21.7333,274400.0
2012-02-27 13:50:00,27.56,27.56,27.46,27.49,324700.0,21.7412,21.7412,21.6623,21.686,324700.0
2012-02-27 14:00:00,27.49,27.51,27.45,27.47,380200.0,21.686,21.7018,21.6544,21.6702,380200.0
2012-02-27 14:10:00,27.48,27.48,27.42,27.43,230600.0,21.6781,21.6781,21.6308,21.6387,230600.0
2012-02-27 14:20:00,27.43,27.43,27.4,27.43,230800.0,21.6387,21.6387,21.615,21.6387,230800.0
2012-02-27 14:30:00,27.43,27.43,27.31,27.33,425400.0,21.6387,21.6387,21.544,21.5598,425400.0
2012-02-27 14:40:00,27.33,27.38,27.3,27.38,427600.0,21.5598,21.5992,21.5361,21.5992,427600.0
2012-02-27 14:50:00,27.38,27.47,27.37,27.46,405400.0,21.5992,21.6702,21.5913,21.6623,405400.0
2012-02-27 15:00:00,27.47,27.55,27.46,27.54,818700.0,21.6702,21.7333,21.6623,21.7254,818700.0
2012-02-27 15:10:00,27.54,27.54,27.36,27.39,401200.0,21.7254,21.7254,21.5834,21.6071,401200.0
2012-02-27 15:20:00,27.41,27.42,27.38,27.41,296800.0,21.6229,21.6308,21.5992,21.6229,296800.0
2012-02-27 15:30:00,27.41,27.49,27.4,27.41,395500.0,21.6229,21.686,21.615,21.6229,395500.0
2012-02-27 15:40:00,27.41,27.46,27.35,27.36,561500.0,21.6229,21.6623,21.5755,21.5834,561500.0
2012-02-27 15:50:00,27.36,27.41,27.34,27.34,1106300.0,21.5834,21.6229,21.5677,21.5677,1106300.0
2012-02-28 09:30:00,27.34,27.53,27.25,27.29,499900.0,21.5677,21.7175,21.4967,21.5282,499900.0
2012-02-28 09:40:00,27.28,27.42,27.21,27.41,677100.0,21.5203,21.6308,21.4651,21.6229,677100.0
2012-02-28 09:50:00,27.41,27.41,27.17,27.29,595900.0,21.6229,21.6229,21.4335,21.5282,595900.0
2012-02-28 10:00:00,27.3,27.34,27.24,27.25,647600.0,21.5361,21.5677,21.4888,21.4967,647600.0
2012-02-28 10:10:00,27.25,27.26,27.16,27.19,1048600.0,21.4967,21.5045,21.4257,21.4493,1048600.0
2012-02-28 10:20:00,27.19,27.26,27.19,27.21,419600.0,21.4493,21.5045,21.4493,21.4651,419600.0
2012-02-28 10:30:00,27.21,27.28,27.2,27.23,630600.0,21.4651,21.5203,21.4572,21.4809,630600.0
2012-02-28 10:40:00,27.23,27.26,27.2,27.2,350100.0,21.4809,21.5045,21.4572,21.4572,350100.0
2012-02-28 10:50:00,27.2,27.24,27.18,27.22,194400.0,21.4572,21.4888,21.4414,21.473,194400.0
2012-02-28 11:00:00,27.21,27.25,27.21,27.25,258000.0,21.4651,21.4967,21.4651,21.4967,258000.0
2012-02-28 11:10:00,27.25,27.26,27.18,27.22,504500.0,21.4967,21.5045,21.4414,21.473,504500.0
2012-02-28 11:20:00,27.23,27.23,27.11,27.16,726200.0,21.4809,21.4809,21.3862,21.4257,726200.0
2012-02-28 11:30:00,27.17,27.33,27.17,27.32,480700.0,21.4335,21.5598,21.4335,21.5519,480700.0
2012-02-28 11:40:00,27.32,27.33,27.29,27.3,244300.0,21.5519,21.5598,21.5282,21.5361,244300.0
2012-02-28 11:50:00,27.3,27.41,27.29,27.41,256400.0,21.5361,21.6229,21.5282,21.6229,256400.0
2012-02-28 12:00:00,27.41,27.6,27.41,27.54,548000.0,21.6229,21.7728,21.6229,21.7254,548000.0
2012-02-28 12:10:00,27.54,27.58,27.47,27.48,265500.0,21.7254,21.757,21.6702,21.6781,265500.0
2012-02-28 12:20:00,27.49,27.51,27.45,27.51,317300.0,21.686,21.7018,21.6544,21.7018,317300.0
2012-02-28 12:30:00,27.51,27.56,27.49,27.53,521100.0,21.7018,21.7412,21.686,21.7175,521100.0
2012-02-28 12:40:00,27.52,27.55,27.48,27.55,203900.0,21.7097,21.7333,21.6781,21.7333,203900.0
2012-02-28 12:50:00,27.55,27.55,27.5,27.5,152900.0,21.7333,21.7333,21.6939,21.6939,152900.0
2012-02-28 13:00:00,27.5,27.6,27.5,27.57,444600.0,21.6939,21.7728,21.6939,21.7491,444600.0
2012-02-28 13:10:00,27.58,27.6,27.51,27.51,284500.0,21.757,21.7728,21.7018,21.7018,284500.0
2012-02-28 13:20:00,27.51,27.56,27.5,27.55,446200.0,21.7018,21.7412,21.6939,21.7333,446200.0
2012-02-28 13:30:00,27.55,27.6,27.54,27.55,394200.0,21.7333,21.7728,21.7254,21.7333,394200.0
2012-02-28 13:40:00,27.55,27.55,27.49,27.49,340900.0,21.7333,21.7333,21.686,21.686,340900.0
2012-02-28 13:50:00,27.5,27.51,27.44,27.5,334300.0,21.6939,21.7018,21.6465,21.6939,334300.0
2012-02-28 14:00:00,27.49,27.53,27.49,27.49,376800.0,21.686,21.7175,21.686,21.686,376800.0
2012-02-28 14:10:00,27.49,27.51,27.47,27.5,291700.0,21.686,21.7018,21.6702,21.6939,291700.0
2012-02-28 14:20:00,27.51,27.52,27.48,27.49,406800.0,21.7018,21.7097,21.6781,21.686,406800.0
2012-02-28 14:30:00,27.49,27.52,27.48,27.48,145100.0,21.686,21.7097,21.6781,21.6781,145100.0
2012-02-28 14:40:00,27.49,27.5,27.46,27.48,509500.0,21.686,21.6939,21.6623,21.6781,509500.0
2012-02-28 14:50:00,27.49,27.53,27.48,27.51,291300.0,21.686,21.7175,21.6781,21.7018,291300.0
2012-02-28 15:00:00,27.51,27.52,27.5,27.5,143400.0,21.7018,21.7097,21.6939,21.6939,143400.0
2012-02-28 15:10:00,27.5,27.54,27.5,27.52,216700.0,21.6939,21.7254,21.6939,21.7097,216700.0
2012-02-28 15:20:00,27.53,27.58,27.52,27.56,292900.0,21.7175,21.757,21.7097,21.7412,292900.0
2012-02-28 15:30:00,27.55,27.64,27.55,27.62,416000.0,21.7333,21.8043,21.7333,21.7885,416000.0
2012-02-28 15:40:00,27.62,27.7,27.61,27.68,702200.0,21.7885,21.8516,21.7806,21.8359,702200.0
2012-02-28 15:50:00,27.68,27.73,27.67,27.7,1382200.0,21.8359,21.8753,21.828,21.8516,1382200.0
2012-02-29 09:30:00,27.8,28.05,27.75,28.01,1036100.0,21.9305,22.1278,21.8911,22.0962,1036100.0
2012-02-29 09:40:00,28.01,28.07,27.99,28.05,825900.0,22.0962,22.1435,22.0804,22.1278,825900.0
2012-02-29 09:50:00,28.05,28.14,28.03,28.13,516000.0,22.1278,22.1987,22.112,22.1909,516000.0
2012-02-29 10:00:00,28.14,28.15,28.05,28.08,600800.0,22.1987,22.2066,22.1278,22.1514,600800.0
2012-02-29 10:10:00,28.08,28.19,28.08,28.15,511300.0,22.1514,22.2382,22.1514,22.2066,511300.0
2012-02-29 10:20:00,28.15,28.22,28.15,28.22,594700.0,22.2066,22.2619,22.2066,22.2619,594700.0
2012-02-29 10:30:00,28.21,28.25,28.18,28.2,602700.0,22.254,22.2855,22.2303,22.2461,602700.0
2012-02-29 10:40:00,28.2,28.2,28.08,28.09,620200.0,22.2461,22.2461,22.1514,22.1593,620200.0
2012-02-29 10:50:00,28.08,28.09,27.98,28.08,606000.0,22.1514,22.1593,22.0725,22.1514,606000.0
2012-02-29 11:00:00,28.08,28.17,28.07,28.17,429500.0,22.1514,22.2224,22.1435,22.2224,429500.0
2012-02-29 11:10:00,28.17,28.2,28.14,28.16,500400.0,22.2224,22.2461,22.1987,22.2145,500400.0
2012-02-29 11:20:00,28.16,28.18,28.14,28.15,472500.0,22.2145,22.2303,22.1987,22.2066,472500.0
2012-02-29 11:30:00,28.15,28.23,28.13,28.19,496800.0,22.2066,22.2697,22.1909,22.2382,496800.0
2012-02-29 11:40:00,28.2,28.21,28.14,28.16,254000.0,22.2461,22.254,22.1987,22.2145,254000.0
2012-02-29 11:50:00,28.17,28.24,28.15,28.22,257000.0,22.2224,22.2776,22.2066,22.2619,257000.0
2012-02-29 12:00:00,28.22,28.29,28.2,28.26,401500.0,22.2619,22.3171,22.2461,22.2934,401500.0
2012-02-29 12:10:00,28.26,28.31,28.25,28.27,362300.0,22.2934,22.3329,22.2855,22.3013,362300.0
2012-02-29 12:20:00,28.28,28.31,28.27,28.31,189200.0,22.3092,22.3329,22.3013,22.3329,189200.0
2012-02-29 12:30:00,28.31,28.34,28.3,28.34,312400.0,22.3329,22.3565,22.325,22.3565,312400.0
2012-02-29 12:40:00,28.34,28.34,28.28,28.28,267500.0,22.3565,22.3565,22.3092,22.3092,267500.0
2012-02-29 12:50:00,28.28,28.3,28.26,28.3,118500.0,22.3092,22.325,22.2934,22.325,118500.0
2012-02-29 13:00:00,28.3,28.39,28.29,28.37,299600.0,22.325,22.396,22.3171,22.3802,299600.0
2012-02-29 13:10:00,28.37,28.39,28.32,28.35,216900.0,22.3802,22.396,22.3407,22.3644,216900.0
2012-02-29 13:20:00,28.35,28.39,28.35,28.38,200700.0,22.3644,22.396,22.3644,22.3881,200700.0
2012-02-29 13:30:00,28.38,28.39,28.35,28.35,361800.0,22.3881,22.396,22.3644,22.3644,361800.0
2012-02-29 13:40:00,28.36,28.41,28.35,28.41,283700.0,22.3723,22.4117,22.3644,22.4117,283700.0
2012-02-29 13:50:00,28.42,28.48,28.4,28.48,392000.0,22.4196,22.467,22.4039,22.467,392000.0
2012-02-29 14:00:00,28.48,28.52,28.45,28.46,488800.0,22.467,22.4985,22.4433,22.4512,488800.0
2012-02-29 14:10:00,28.45,28.47,28.38,28.38,252700.0,22.4433,22.4591,22.3881,22.3881,252700.0
2012-02-29 14:20:00,28.38,28.45,28.36,28.45,377000.0,22.3881,22.4433,22.3723,22.4433,377000.0
2012-02-29 14:30:00,28.45,28.47,28.36,28.36,394800.0,22.4433,22.4591,22.3723,22.3723,394800.0
2012-02-29 14:40:00,28.37,28.4,28.35,28.39,409000.0,22.3802,22.4039,22.3644,22.396,409000.0
2012-02-29 14:50:00,28.39,28.42,28.37,28.4,568800.0,22.396,22.4196,22.3802,22.4039,568800.0
2012-02-29 15:00:00,28.4,28.41,28.37,28.37,354300.0,22.4039,22.4117,22.3802,22.3802,354300.0
2012-02-29 15:10:00,28.37,28.44,28.37,28.44,337100.0,22.3802,22.4354,22.3802,22.4354,337100.0
2012-02-29 15:20:00,28.44,28.48,28.43,28.45,493300.0,22.4354,22.467,22.4275,22.4433,493300.0
2012-02-29 15:30:00,28.44,28.45,28.35,28.37,810200.0,22.4354,22.4433,22.3644,22.3802,810200.0
2012-02-29 15:40:00,28.37,28.43,28.35,28.39,663700.0,22.3802,22.4275,22.3644,22.396,663700.0
2012-02-29 15:50:00,28.39,28.42,28.37,28.37,1011400.0,22.396,22.4196,22.3802,22.3802,1011400.0
2012-03-01 09:30:00,28.41,28.53,28.31,28.4,611100.0,22.4117,22.5064,22.3329,22.4039,611100.0
2012-03-01 09:40:00,28.4,28.6,28.4,28.46,657700.0,22.4039,22.5616,22.4039,22.4512,657700.0
2012-03-01 09:50:00,28.47,28.52,28.42,28.42,383600.0,22.4591,22.4985,22.4196,22.4196,383600.0
2012-03-01 10:00:00,28.41,28.41,28.28,28.29,396700.0,22.4117,22.4117,22.3092,22.3171,396700.0
2012-03-01 10:10:00,28.29,28.29,28.24,28.26,388600.0,22.3171,22.3171,22.2776,22.2934,388600.0
2012-03-01 10:20:00,28.27,28.29,28.25,28.26,326900.0,22.3013,22.3171,22.2855,22.2934,326900.0
2012-03-01 10:30:00,28.25,28.26,28.14,28.15,327200.0,22.2855,22.2934,22.1987,22.2066,327200.0
2012-03-01 10:40:00,28.14,28.15,28.09,28.13,258300.0,22.1987,22.2066,22.1593,22.1909,258300.0
2012-03-01 10:50:00,28.14,28.17,28.11,28.17,243300.0,22.1987,22.2224,22.1751,22.2224,243300.0
2012-03-01 11:00:00,28.17,28.21,28.15,28.19,249700.0,22.2224,22.254,22.2066,22.2382,249700.0
2012-03-01 11:10:00,28.19,28.25,28.18,28.23,306800.0,22.2382,22.2855,22.2303,22.2697,306800.0
2012-03-01 11:20:00,28.23,28.28,28.2,28.21,259200.0,22.2697,22.3092,22.2461,22.254,259200.0
2012-03-01 11:30:00,28.22,28.26,28.17,28.19,236800.0,22.2619,22.2934,22.2224,22.2382,236800.0
2012-03-01 11:40:00,28.18,28.23,28.18,28.22,98200.0,22.2303,22.2697,22.2303,22.2619,98200.0
2012-03-01 11:50:00,28.21,28.22,28.16,28.17,159800.0,22.254,22.2619,22.2145,22.2224,159800.0
2012-03-01 12:00:00,28.17,28.18,28.12,28.14,224800.0,22.2224,22.2303,22.183,22.1987,224800.0
2012-03-01 12:10:00,28.15,28.17,28.14,28.16,78000.0,22.2066,22.2224,22.1987,22.2145,78000.0
2012-03-01 12:20:00,28.16,28.18,28.14,28.17,154600.0,22.2145,22.2303,22.1987,22.2224,154600.0
2012-03-01 12:30:00,28.17,28.17,28.11,28.12,92200.0,22.2224,22.2224,22.1751,22.183,92200.0
2012-03-01 12:40:00,28.12,28.16,28.11,28.16,101200.0,22.183,22.2145,22.1751,22.2145,101200.0
2012-03-01 12:50:00,28.15,28.16,28.11,28.13,134000.0,22.2066,22.2145,22.1751,22.1909,134000.0
2012-03-01 13:00:00,28.13,28.15,28.13,28.14,116900.0,22.1909,22.2066,22.1909,22.1987,116900.0
2012-03-01 13:10:00,28.14,28.18,28.11,28.18,336100.0,22.1987,22.2303,22.1751,22.2303,336100.0
2012-03-01 13:20:00,28.17,28.33,28.17,28.32,410300.0,22.2224,22.3486,22.2224,22.3407,410300.0
2012-03-01 13:30:00,28.32,28.34,28.3,28.31,142600.0,22.3407,22.3565,22.325,22.3329,142600.0
2012-03-01 13:40:00,28.31,28.34,28.3,28.34,154700.0,22.3329,22.3565,22.325,22.3565,154700.0
2012-03-01 13:50:00,28.34,28.35,28.3,28.31,175900.0,22.3565,22.3644,22.325,22.3329,175900.0
2012-03-01 14:00:00,28.31,28.33,28.29,28.32,187600.0,22.3329,22.3486,22.3171,22.3407,187600.0
2012-03-01 14:10:00,28.32,28.34,28.28,28.33,195500.0,22.3407,22.3565,22.3092,22.3486,195500.0
2012-03-01 14:20:00,28.33,28.36,28.33,28.34,415300.0,22.3486,22.3723,22.3486,22.3565,415300.0
2012-03-01 14:30:00,28.35,28.39,28.33,28.35,290000.0,22.3644,22.396,22.3486,22.3644,290000.0
2012-03-01 14:40:00,28.35,28.39,28.34,28.39,158400.0,22.3644,22.396,22.3565,22.396,158400.0
2012-03-01 14:50:00,28.39,28.4,28.36,28.38,245200.0,22.396,22.4039,22.3723,22.3881,245200.0
2012-03-01 15:00:00,28.38,28.39,28.29,28.3,371800.0,22.3881,22.396,22.3171,22.325,371800.0
2012-03-01 15:10:00,28.31,28.35,28.25,28.25,280500.0,22.3329,22.3644,22.2855,22.2855,280500.0
2012-03-01 15:20:00,28.25,28.28,28.23,28.28,276500.0,22.2855,22.3092,22.2697,22.3092,276500.0
2012-03-01 15:30:00,28.28,28.3,28.26,28.29,486400.0,22.3092,22.325,22.2934,22.3171,486400.0
2012-03-01 15:40:00,28.29,28.33,28.28,28.33,347600.0,22.3171,22.3486,22.3092,22.3486,347600.0
2012-03-01 15:50:00,28.33,28.39,28.32,28.38,955000.0,22.3486,22.396,22.3407,22.3881,955000.0
2012-03-02 09:30:00,28.34,28.44,28.28,28.41,765000.0,22.3565,22.4354,22.3092,22.4117,765000.0
2012-03-02 09:40:00,28.41,28.5,28.41,28.49,531500.0,22.4117,22.4827,22.4117,22.4749,531500.0
2012-03-02 09:50:00,28.49,28.5,28.44,28.49,445500.0,22.4749,22.4827,22.4354,22.4749,445500.0
2012-03-02 10:00:00,28.49,28.55,28.47,28.55,518800.0,22.4749,22.5222,22.4591,22.5222,518800.0
2012-03-02 10:10:00,28.55,28.67,28.54,28.61,803300.0,22.5222,22.6168,22.5143,22.5695,803300.0
2012-03-02 10:20:00,28.62,28.67,28.61,28.65,336400.0,22.5774,22.6168,22.5695,22.6011,336400.0
2012-03-02 10:30:00,28.65,28.67,28.6,28.61,401800.0,22.6011,22.6168,22.5616,22.5695,401800.0
2012-03-02 10:40:00,28.6,28.61,28.52,28.54,300500.0,22.5616,22.5695,22.4985,22.5143,300500.0
2012-03-02 10:50:00,28.54,28.6,28.53,28.58,242800.0,22.5143,22.5616,22.5064,22.5459,242800.0
2012-03-02 11:00:00,28.59,28.59,28.53,28.54,263500.0,22.5537,22.5537,22.5064,22.5143,263500.0
2012-03-02 11:10:00,28.54,28.54,28.49,28.53,211200.0,22.5143,22.5143,22.4749,22.5064,211200.0
2012-03-02 11:20:00,28.53,28.53,28.52,28.53,59700.0,22.5064,22.5064,22.4985,22.5064,59700.0
2012-03-02 11:30:00,28.53,28.55,28.51,28.52,292100.0,22.5064,22.5222,22.4906,22.4985,292100.0
2012-03-02 11:40:00,28.53,28.53,28.4,28.42,559100.0,22.5064,22.5064,22.4039,22.4196,559100.0
2012-03-02 11:50:00,28.42,28.51,28.41,28.5,294600.0,22.4196,22.4906,22.4117,22.4827,294600.0
2012-03-02 12:00:00,28.51,28.51,28.46,28.47,189100.0,22.4906,22.4906,22.4512,22.4591,189100.0
2012-03-02 12:10:00,28.46,28.48,28.39,28.41,596900.0,22.4512,22.467,22.396,22.4117,596900.0
2012-03-02 12:20:00,28.41,28.43,28.39,28.43,175400.0,22.4117,22.4275,22.396,22.4275,175400.0
2012-03-02 12:30:00,28.42,28.43,28.36,28.36,304600.0,22.4196,22.4275,22.3723,22.3723,304600.0
2012-03-02 12:40:00,28.36,28.37,28.35,28.37,155600.0,22.3723,22.3802,22.3644,22.3802,155600.0
2012-03-02 12:50:00,28.36,28.37,28.34,28.34,178700.0,22.3723,22.3802,22.3565,22.3565,178700.0
2012-03-02 13:00:00,28.34,28.37,28.31,28.36,357400.0,22.3565,22.3802,22.3329,22.3723,357400.0
2012-03-02 13:10:00,28.36,28.37,28.31,28.31,497500.0,22.3723,22.3802,22.3329,22.3329,497500.0
2012-03-02 13:20:00,28.31,28.32,28.24,28.26,296700.0,22.3329,22.3407,22.2776,22.2934,296700.0
2012-03-02 13:30:00,28.26,28.34,28.26,28.31,204600.0,22.2934,22.3565,22.2934,22.3329,204600.0
2012-03-02 13:40:00,28.31,28.33,28.27,28.27,184400.0,22.3329,22.3486,22.3013,22.3013,184400.0
2012-03-02 13:50:00,28.27,28.28,28.21,28.26,177700.0,22.3013,22.3092,22.254,22.2934,177700.0
2012-03-02 14:00:00,28.27,28.28,28.24,28.27,488900.0,22.3013,22.3092,22.2776,22.3013,488900.0
2012-03-02 14:10:00,28.27,28.29,28.26,28.28,206500.0,22.3013,22.3171,22.2934,22.3092,206500.0
2012-03-02 14:20:00,28.28,28.29,28.23,28.24,196700.0,22.3092,22.3171,22.2697,22.2776,196700.0
2012-03-02 14:30:00,28.24,28.24,28.2,28.23,230800.0,22.2776,22.2776,22.2461,22.2697,230800.0
2012-03-02 14:40:00,28.23,28.23,28.21,28.23,174600.0,22.2697,22.2697,22.254,22.2697,174600.0
2012-03-02 14:50:00,28.23,28.29,28.22,28.29,287800.0,22.2697,22.3171,22.2619,22.3171,287800.0
2012-03-02 15:00:00,28.29,28.3,28.24,28.24,406800.0,22.3171,22.325,22.2776,22.2776,406800.0
2012-03-02 15:10:00,28.24,28.26,28.22,28.24,380500.0,22.2776,22.2934,22.2619,22.2776,380500.0
2012-03-02 15:20:00,28.23,28.24,28.21,28.24,363000.0,22.2697,22.2776,22.254,22.2776,363000.0
2012-03-02 15:30:00,28.24,28.24,28.15,28.15,886200.0,22.2776,22.2776,22.2066,22.2066,886200.0
2012-03-02 15:40:00,28.16,28.18,28.11,28.15,507300.0,22.2145,22.2303,22.1751,22.2066,507300.0
2012-03-02 15:50:00,28.15,28.16,28.12,28.14,645100.0,22.2066,22.2145,22.183,22.1987,645100.0
2012-03-05 09:30:00,27.97,28.05,27.92,28.02,636100.0,22.0646,22.1278,22.0252,22.1041,636100.0
2012-03-05 09:40:00,28.03,28.1,27.99,28.1,417700.0,22.112,22.1672,22.0804,22.1672,417700.0
2012-03-05 09:50:00,28.1,28.32,28.09,28.23,653300.0,22.1672,22.3407,22.1593,22.2697,653300.0
2012-03-05 10:00:00,28.22,28.33,28.21,28.21,533500.0,22.2619,22.3486,22.254,22.254,533500.0
2012-03-05 10:10:00,28.21,28.22,28.11,28.16,356900.0,22.254,22.2619,22.1751,22.2145,356900.0
2012-03-05 10:20:00,28.16,28.16,27.97,27.98,607500.0,22.2145,22.2145,22.0646,22.0725,607500.0
2012-03-05 10:30:00,27.98,28.05,27.98,28.0,727400.0,22.0725,22.1278,22.0725,22.0883,727400.0
2012-03-05 10:40:00,28.0,28.05,27.99,28.04,313800.0,22.0883,22.1278,22.0804,22.1199,313800.0
2012-03-05 10:50:00,28.04,28.08,28.04,28.04,222300.0,22.1199,22.1514,22.1199,22.1199,222300.0
2012-03-05 11:00:00,28.04,28.06,27.95,27.99,788900.0,22.1199,22.1356,22.0489,22.0804,788900.0
2012-03-05 11:10:00,28.0,28.07,27.99,28.06,617700.0,22.0883,22.1435,22.0804,22.1356,617700.0
2012-03-05 11:20:00,28.06,28.12,28.05,28.07,289200.0,22.1356,22.183,22.1278,22.1435,289200.0
2012-03-05 11:30:00,28.07,28.08,28.04,28.04,187500.0,22.1435,22.1514,22.1199,22.1199,187500.0
2012-03-05 11:40:00,28.04,28.07,28.04,28.07,128500.0,22.1199,22.1435,22.1199,22.1435,128500.0
2012-03-05 11:50:00,28.06,28.07,27.99,28.0,301600.0,22.1356,22.1435,22.0804,22.0883,301600.0
2012-03-05 12:00:00,28.0,28.11,28.0,28.1,640600.0,22.0883,22.1751,22.0883,22.1672,640600.0
2012-03-05 12:10:00,28.1,28.11,28.06,28.07,224300.0,22.1672,22.1751,22.1356,22.1435,224300.0
2012-03-05 12:20:00,28.07,28.1,28.06,28.09,168400.0,22.1435,22.1672,22.1356,22.1593,168400.0
2012-03-05 12:30:00,28.09,28.1,28.06,28.09,153400.0,22.1593,22.1672,22.1356,22.1593,153400.0
2012-03-05 12:40:00,28.09,28.14,28.09,28.12,271900.0,22.1593,22.1987,22.1593,22.183,271900.0
2012-03-05 12:50:00,28.11,28.12,28.07,28.08,132500.0,22.1751,22.183,22.1435,22.1514,132500.0
2012-03-05 13:00:00,28.09,28.18,28.08,28.17,371700.0,22.1593,22.2303,22.1514,22.2224,371700.0
2012-03-05 13:10:00,28.16,28.24,28.16,28.23,321300.0,22.2145,22.2776,22.2145,22.2697,321300.0
2012-03-05 13:20:00,28.23,28.26,28.23,28.26,283500.0,22.2697,22.2934,22.2697,22.2934,283500.0
2012-03-05 13:30:00,28.25,28.28,28.25,28.26,258300.0,22.2855,22.3092,22.2855,22.2934,258300.0
2012-03-05 13:40:00,28.25,28.26,28.25,28.25,85100.0,22.2855,22.2934,22.2855,22.2855,85100.0
2012-03-05 13:50:00,28.25,28.26,28.18,28.21,268700.0,22.2855,22.2934,22.2303,22.254,268700.0
2012-03-05 14:00:00,28.2,28.28,28.2,28.21,334100.0,22.2461,22.3092,22.2461,22.254,334100.0
2012-03-05 14:10:00,28.2,28.25,28.2,28.22,186400.0,22.2461,22.2855,22.2461,22.2619,186400.0
2012-03-05 14:20:00,28.23,28.25,28.19,28.25,318400.0,22.2697,22.2855,22.2382,22.2855,318400.0
2012-03-05 14:30:00,28.24,28.27,28.21,28.22,414500.0,22.2776,22.3013,22.254,22.2619,414500.0
2012-03-05 14:40:00,28.22,28.24,28.21,28.21,181900.0,22.2619,22.2776,22.254,22.254,181900.0
2012-03-05 14:50:00,28.22,28.3,28.21,28.29,378100.0,22.2619,22.325,22.254,22.3171,378100.0
2012-03-05 15:00:00,28.29,28.33,28.28,28.33,436600.0,22.3171,22.3486,22.3092,22.3486,436600.0
2012-03-05 15:10:00,28.33,28.33,28.27,28.28,404100.0,22.3486,22.3486,22.3013,22.3092,404100.0
2012-03-05 15:20:00,28.28,28.3,28.22,28.3,545100.0,22.3092,22.325,22.2619,22.325,545100.0
2012-03-05 15:30:00,28.3,28.3,28.28,28.28,484000.0,22.325,22.325,22.3092,22.3092,484000.0
2012-03-05 15:40:00,28.28,28.29,28.23,28.24,550500.0,22.3092,22.3171,22.2697,22.2776,550500.0
2012-03-05 15:50:00,28.23,28.26,28.22,28.23,793500.0,22.2697,22.2934,22.2619,22.2697,793500.0
2012-03-06 09:30:00,27.86,28.01,27.82,27.98,965000.0,21.9779,22.0962,21.9463,22.0725,965000.0
2012-03-06 09:40:00,27.98,27.99,27.95,27.96,495400.0,22.0725,22.0804,22.0489,22.0568,495400.0
2012-03-06 09:50:00,27.96,27.99,27.93,27.94,471000.0,22.0568,22.0804,22.0331,22.041,471000.0
2012-03-06 10:00:00,27.94,27.99,27.93,27.95,689700.0,22.041,22.0804,22.0331,22.0489,689700.0
2012-03-06 10:10:00,27.95,28.09,27.94,28.06,526600.0,22.0489,22.1593,22.041,22.1356,526600.0
2012-03-06 10:20:00,28.06,28.06,27.98,27.99,455000.0,22.1356,22.1356,22.0725,22.0804,455000.0
2012-03-06 10:30:00,27.99,27.99,27.98,27.99,180200.0,22.0804,22.0804,22.0725,22.0804,180200.0
2012-03-06 10:40:00,27.99,28.0,27.95,27.97,388600.0,22.0804,22.0883,22.0489,22.0646,388600.0
2012-03-06 10:50:00,27.97,28.03,27.93,28.02,280500.0,22.0646,22.112,22.0331,22.1041,280500.0
2012-03-06 11:00:00,28.01,28.01,27.95,27.95,272200.0,22.0962,22.0962,22.0489,22.0489,272200.0
2012-03-06 11:10:00,27.95,28.0,27.92,27.93,402700.0,22.0489,22.0883,22.0252,22.0331,402700.0
2012-03-06 11:20:00,27.94,27.99,27.92,27.99,402800.0,22.041,22.0804,22.0252,22.0804,402800.0
2012-03-06 11:30:00,27.99,27.99,27.96,27.98,230700.0,22.0804,22.0804,22.0568,22.0725,230700.0
2012-03-06 11:40:00,27.98,28.0,27.97,27.99,154900.0,22.0725,22.0883,22.0646,22.0804,154900.0
2012-03-06 11:50:00,27.99,28.0,27.94,27.95,220700.0,22.0804,22.0883,22.041,22.0489,220700.0
2012-03-06 12:00:00,27.95,27.96,27.89,27.91,121500.0,22.0489,22.0568,22.0015,22.0173,121500.0
2012-03-06 12:10:00,27.91,27.94,27.87,27.87,174600.0,22.0173,22.041,21.9858,21.9858,174600.0
2012-03-06 12:20:00,27.87,27.88,27.82,27.86,255700.0,21.9858,21.9936,21.9463,21.9779,255700.0
2012-03-06 12:30:00,27.86,27.88,27.83,27.88,280000.0,21.9779,21.9936,21.9542,21.9936,280000.0
2012-03-06 12:40:00,27.88,27.94,27.88,27.94,101200.0,21.9936,22.041,21.9936,22.041,101200.0
2012-03-06 12:50:00,27.94,27.99,27.94,27.98,239300.0,22.041,22.0804,22.041,22.0725,239300.0
2012-03-06 13:00:00,27.98,27.98,27.89,27.91,234100.0,22.0725,22.0725,22.0015,22.0173,234100.0
2012-03-06 13:10:00,27.91,27.94,27.87,27.87,227700.0,22.0173,22.041,21.9858,21.9858,227700.0
2012-03-06 13:20:00,27.88,27.89,27.81,27.82,334200.0,21.9936,22.0015,21.9384,21.9463,334200.0
2012-03-06 13:30:00,27.82,27.85,27.78,27.85,333600.0,21.9463,21.97,21.9148,21.97,333600.0
2012-03-06 13:40:00,27.85,27.86,27.8,27.83,202300.0,21.97,21.9779,21.9305,21.9542,202300.0
2012-03-06 13:50:00,27.84,27.9,27.84,27.88,167200.0,21.9621,22.0094,21.9621,21.9936,167200.0
2012-03-06 14:00:00,27.88,27.94,27.85,27.94,302100.0,21.9936,22.041,21.97,22.041,302100.0
2012-03-06 14:10:00,27.94,27.99,27.92,27.96,194600.0,22.041,22.0804,22.0252,22.0568,194600.0
2012-03-06 14:20:00,27.96,27.97,27.89,27.89,364000.0,22.0568,22.0646,22.0015,22.0015,364000.0
2012-03-06 14:30:00,27.89,27.89,27.81,27.82,483300.0,22.0015,22.0015,21.9384,21.9463,483300.0
2012-03-06 14:40:00,27.82,27.85,27.81,27.84,295200.0,21.9463,21.97,21.9384,21.9621,295200.0
2012-03-06 14:50:00,27.84,27.88,27.83,27.86,203000.0,21.9621,21.9936,21.9542,21.9779,203000.0
2012-03-06 15:00:00,27.86,27.89,27.85,27.87,306100.0,21.9779,22.0015,21.97,21.9858,306100.0
2012-03-06 15:10:00,27.88,27.89,27.85,27.88,287800.0,21.9936,22.0015,21.97,21.9936,287800.0
2012-03-06 15:20:00,27.88,27.9,27.86,27.89,365300.0,21.9936,22.0094,21.9779,22.0015,365300.0
2012-03-06 15:30:00,27.89,27.89,27.84,27.85,349300.0,22.0015,22.0015,21.9621,21.97,349300.0
2012-03-06 15:40:00,27.85,27.88,27.79,27.83,674100.0,21.97,21.9936,21.9226,21.9542,674100.0
2012-03-06 15:50:00,27.84,27.86,27.82,27.85,684800.0,21.9621,21.9779,21.9463,21.97,684800.0
2012-03-07 09:30:00,27.95,28.18,27.91,28.18,415500.0,22.0489,22.2303,22.0173,22.2303,415500.0
2012-03-07 09:40:00,28.18,28.26,28.13,28.25,495300.0,22.2303,22.2934,22.1909,22.2855,495300.0
2012-03-07 09:50:00,28.25,28.54,28.25,28.5,1567400.0,22.2855,22.5143,22.2855,22.4827,1567400.0
2012-03-07 10:00:00,28.5,28.59,28.49,28.55,1054900.0,22.4827,22.5537,22.4749,22.5222,1054900.0
2012-03-07 10:10:00,28.55,28.58,28.46,28.46,718200.0,22.5222,22.5459,22.4512,22.4512,718200.0
2012-03-07 10:20:00,28.46,28.54,28.42,28.44,1277600.0,22.4512,22.5143,22.4196,22.4354,1277600.0
2012-03-07 10:30:00,28.43,28.53,28.39,28.53,1259000.0,22.4275,22.5064,22.396,22.5064,1259000.0
2012-03-07 10:40:00,28.53,28.62,28.51,28.61,856700.0,22.5064,22.5774,22.4906,22.5695,856700.0
2012-03-07 10:50:00,28.6,28.66,28.54,28.58,710100.0,22.5616,22.609,22.5143,22.5459,710100.0
2012-03-07 11:00:00,28.58,28.66,28.54,28.66,500200.0,22.5459,22.609,22.5143,22.609,500200.0
2012-03-07 11:10:00,28.66,28.74,28.65,28.72,798300.0,22.609,22.6721,22.6011,22.6563,798300.0
2012-03-07 11:20:00,28.72,28.76,28.65,28.65,980000.0,22.6563,22.6878,22.6011,22.6011,980000.0
2012-03-07 11:30:00,28.64,28.7,28.59,28.7,571700.0,22.5932,22.6405,22.5537,22.6405,571700.0
2012-03-07 11:40:00,28.7,28.82,28.68,28.8,410400.0,22.6405,22.7352,22.6247,22.7194,410400.0
2012-03-07 11:50:00,28.8,28.81,28.74,28.75,414500.0,22.7194,22.7273,22.6721,22.68,414500.0
2012-03-07 12:00:00,28.75,28.79,28.69,28.7,490700.0,22.68,22.7115,22.6326,22.6405,490700.0
2012-03-07 12:10:00,28.69,28.69,28.65,28.66,337600.0,22.6326,22.6326,22.6011,22.609,337600.0
2012-03-07 12:20:00,28.66,28.68,28.64,28.67,542000.0,22.609,22.6247,22.5932,22.6168,542000.0
2012-03-07 12:30:00,28.66,28.68,28.59,28.63,671500.0,22.609,22.6247,22.5537,22.5853,671500.0
2012-03-07 12:40:00,28.64,28.72,28.6,28.72,575300.0,22.5932,22.6563,22.5616,22.6563,575300.0
2012-03-07 12:50:00,28.71,28.72,28.65,28.71,260100.0,22.6484,22.6563,22.6011,22.6484,260100.0
2012-03-07 13:00:00,28.71,28.78,28.7,28.7,473900.0,22.6484,22.7036,22.6405,22.6405,473900.0
2012-03-07 13:10:00,28.7,28.7,28.56,28.6,560700.0,22.6405,22.6405,22.5301,22.5616,560700.0
2012-03-07 13:20:00,28.6,28.73,28.6,28.73,370700.0,22.5616,22.6642,22.5616,22.6642,370700.0
2012-03-07 13:30:00,28.73,28.79,28.71,28.79,424200.0,22.6642,22.7115,22.6484,22.7115,424200.0
2012-03-07 13:40:00,28.79,28.8,28.71,28.75,467200.0,22.7115,22.7194,22.6484,22.68,467200.0
2012-03-07 13:50:00,28.75,28.79,28.74,28.76,376700.0,22.68,22.7115,22.6721,22.6878,376700.0
2012-03-07 14:00:00,28.77,28.82,28.76,28.76,437400.0,22.6957,22.7352,22.6878,22.6878,437400.0
2012-03-07 14:10:00,28.77,28.8,28.74,28.79,436100.0,22.6957,22.7194,22.6721,22.7115,436100.0
2012-03-07 14:20:00,28.79,28.84,28.78,28.81,916700.0,22.7115,22.751,22.7036,22.7273,916700.0
2012-03-07 14:30:00,28.82,28.82,28.8,28.81,231300.0,22.7352,22.7352,22.7194,22.7273,231300.0
2012-03-07 14:40:00,28.8,28.9,28.79,28.9,632100.0,22.7194,22.7983,22.7115,22.7983,632100.0
2012-03-07 14:50:00,28.9,28.94,28.89,28.89,586000.0,22.7983,22.8298,22.7904,22.7904,586000.0
2012-03-07 15:00:00,28.89,28.92,28.84,28.85,474400.0,22.7904,22.8141,22.751,22.7588,474400.0
2012-03-07 15:10:00,28.86,28.91,28.82,28.9,583400.0,22.7667,22.8062,22.7352,22.7983,583400.0
2012-03-07 15:20:00,28.9,28.95,28.87,28.93,483100.0,22.7983,22.8377,22.7746,22.822,483100.0
2012-03-07 15:30:00,28.94,29.0,28.9,28.98,971400.0,22.8298,22.8772,22.7983,22.8614,971400.0
2012-03-07 15:40:00,28.98,28.98,28.89,28.89,1135600.0,22.8614,22.8614,22.7904,22.7904,1135600.0
2012-03-07 15:50:00,28.9,28.93,28.85,28.89,1908100.0,22.7983,22.822,22.7588,22.7904,1908100.0
2012-03-08 09:30:00,28.86,29.19,28.86,29.18,2131700.0,22.7667,23.0271,22.7667,23.0192,2131700.0
2012-03-08 09:40:00,29.19,29.35,29.15,29.35,1730500.0,23.0271,23.1533,22.9955,23.1533,1730500.0
2012-03-08 09:50:00,29.34,29.34,29.19,29.24,886800.0,23.1454,23.1454,23.0271,23.0665,886800.0
2012-03-08 10:00:00,29.25,29.26,29.17,29.18,687100.0,23.0744,23.0823,23.0113,23.0192,687100.0
2012-03-08 10:10:00,29.18,29.23,29.16,29.2,742100.0,23.0192,23.0586,23.0034,23.0349,742100.0
2012-03-08 10:20:00,29.21,29.22,29.14,29.15,492500.0,23.0428,23.0507,22.9876,22.9955,492500.0
2012-03-08 10:30:00,29.15,29.2,29.12,29.12,548100.0,22.9955,23.0349,22.9718,22.9718,548100.0
2012-03-08 10:40:00,29.13,29.19,29.12,29.15,543400.0,22.9797,23.0271,22.9718,22.9955,543400.0
2012-03-08 10:50:00,29.15,29.24,29.15,29.22,618200.0,22.9955,23.0665,22.9955,23.0507,618200.0
2012-03-08 11:00:00,29.21,29.25,29.19,29.24,385700.0,23.0428,23.0744,23.0271,23.0665,385700.0
2012-03-08 11:10:00,29.25,29.26,29.18,29.19,526000.0,23.0744,23.0823,23.0192,23.0271,526000.0
2012-03-08 11:20:00,29.2,29.25,29.18,29.19,363000.0,23.0349,23.0744,23.0192,23.0271,363000.0
2012-03-08 11:30:00,29.19,29.24,29.17,29.23,421500.0,23.0271,23.0665,23.0113,23.0586,421500.0
2012-03-08 11:40:00,29.23,29.24,29.2,29.2,281000.0,23.0586,23.0665,23.0349,23.0349,281000.0
2012-03-08 11:50:00,29.21,29.26,29.2,29.25,510200.0,23.0428,23.0823,23.0349,23.0744,510200.0
2012-03-08 12:00:00,29.25,29.29,29.25,29.28,422400.0,23.0744,23.1059,23.0744,23.0981,422400.0
2012-03-08 12:10:00,29.28,29.41,29.27,29.41,620600.0,23.0981,23.2006,23.0902,23.2006,620600.0
2012-03-08 12:20:00,29.41,29.44,29.35,29.36,575900.0,23.2006,23.2243,23.1533,23.1612,575900.0
2012-03-08 12:30:00,29.37,29.37,29.32,29.36,216400.0,23.1691,23.1691,23.1296,23.1612,216400.0
2012-03-08 12:40:00,29.36,29.37,29.28,29.36,331900.0,23.1612,23.1691,23.0981,23.1612,331900.0
2012-03-08 12:50:00,29.36,29.44,29.36,29.4,405100.0,23.1612,23.2243,23.1612,23.1927,405100.0
2012-03-08 13:00:00,29.4,29.41,29.36,29.4,289900.0,23.1927,23.2006,23.1612,23.1927,289900.0
2012-03-08 13:10:00,29.4,29.43,29.39,29.42,296900.0,23.1927,23.2164,23.1848,23.2085,296900.0
2012-03-08 13:20:00,29.41,29.44,29.38,29.43,588500.0,23.2006,23.2243,23.1769,23.2164,588500.0
2012-03-08 13:30:00,29.42,29.43,29.39,29.4,241200.0,23.2085,23.2164,23.1848,23.1927,241200.0
2012-03-08 13:40:00,29.39,29.41,29.36,29.38,276400.0,23.1848,23.2006,23.1612,23.1769,276400.0
2012-03-08 13:50:00,29.38,29.39,29.33,29.35,134000.0,23.1769,23.1848,23.1375,23.1533,134000.0
2012-03-08 14:00:00,29.34,29.35,29.27,29.27,365000.0,23.1454,23.1533,23.0902,23.0902,365000.0
2012-03-08 14:10:00,29.27,29.27,29.2,29.23,302300.0,23.0902,23.0902,23.0349,23.0586,302300.0
2012-03-08 14:20:00,29.22,29.31,29.2,29.27,391100.0,23.0507,23.1217,23.0349,23.0902,391100.0
2012-03-08 14:30:00,29.27,29.27,29.19,29.2,251500.0,23.0902,23.0902,23.0271,23.0349,251500.0
2012-03-08 14:40:00,29.2,29.27,29.2,29.26,221600.0,23.0349,23.0902,23.0349,23.0823,221600.0
2012-03-08 14:50:00,29.25,29.38,29.25,29.3,801800.0,23.0744,23.1769,23.0744,23.1138,801800.0
2012-03-08 15:00:00,29.3,29.33,29.27,29.28,275300.0,23.1138,23.1375,23.0902,23.0981,275300.0
2012-03-08 15:10:00,29.28,29.3,29.27,29.27,435500.0,23.0981,23.1138,23.0902,23.0902,435500.0
2012-03-08 15:20:00,29.27,29.29,29.26,29.28,356900.0,23.0902,23.1059,23.0823,23.0981,356900.0
2012-03-08 15:30:00,29.28,29.32,29.26,29.32,615700.0,23.0981,23.1296,23.0823,23.1296,615700.0
2012-03-08 15:40:00,29.32,29.41,29.31,29.37,885500.0,23.1296,23.2006,23.1217,23.1691,885500.0
2012-03-08 15:50:00,29.37,29.4,29.33,29.35,1040300.0,23.1691,23.1927,23.1375,23.1533,1040300.0
2012-03-09 09:30:00,29.46,29.49,29.36,29.41,614600.0,23.2401,23.2637,23.1612,23.2006,614600.0
2012-03-09 09:40:00,29.41,29.43,29.35,29.42,524700.0,23.2006,23.2164,23.1533,23.2085,524700.0
2012-03-09 09:50:00,29.42,29.49,29.41,29.42,653600.0,23.2085,23.2637,23.2006,23.2085,653600.0
2012-03-09 10:00:00,29.41,29.55,29.4,29.55,758500.0,23.2006,23.3111,23.1927,23.3111,758500.0
2012-03-09 10:10:00,29.55,29.57,29.5,29.54,458800.0,23.3111,23.3268,23.2716,23.3032,458800.0
2012-03-09 10:20:00,29.55,29.6,29.52,29.57,580700.0,23.3111,23.3505,23.2874,23.3268,580700.0
2012-03-09 10:30:00,29.59,29.72,29.58,29.72,689900.0,23.3426,23.4452,23.3347,23.4452,689900.0
2012-03-09 10:40:00,29.71,29.74,29.65,29.65,618900.0,23.4373,23.4609,23.3899,23.3899,618900.0
2012-03-09 10:50:00,29.66,29.71,29.63,29.7,322000.0,23.3978,23.4373,23.3742,23.4294,322000.0
2012-03-09 11:00:00,29.69,29.71,29.68,29.68,253500.0,23.4215,23.4373,23.4136,23.4136,253500.0
2012-03-09 11:10:00,29.68,29.7,29.63,29.66,229500.0,23.4136,23.4294,23.3742,23.3978,229500.0
2012-03-09 11:20:00,29.66,29.72,29.66,29.69,308700.0,23.3978,23.4452,23.3978,23.4215,308700.0
2012-03-09 11:30:00,29.69,29.72,29.67,29.72,257700.0,23.4215,23.4452,23.4057,23.4452,257700.0
2012-03-09 11:40:00,29.72,29.75,29.7,29.74,292500.0,23.4452,23.4688,23.4294,23.4609,292500.0
2012-03-09 11:50:00,29.75,29.77,29.72,29.75,350300.0,23.4688,23.4846,23.4452,23.4688,350300.0
2012-03-09 12:00:00,29.76,29.78,29.71,29.71,300200.0,23.4767,23.4925,23.4373,23.4373,300200.0
2012-03-09 12:10:00,29.71,29.73,29.66,29.7,434100.0,23.4373,23.453,23.3978,23.4294,434100.0
2012-03-09 12:20:00,29.7,29.73,29.65,29.68,339300.0,23.4294,23.453,23.3899,23.4136,339300.0
2012-03-09 12:30:00,29.68,29.75,29.67,29.74,329900.0,23.4136,23.4688,23.4057,23.4609,329900.0
2012-03-09 12:40:00,29.75,29.75,29.71,29.75,201400.0,23.4688,23.4688,23.4373,23.4688,201400.0
2012-03-09 12:50:00,29.76,29.78,29.71,29.75,280700.0,23.4767,23.4925,23.4373,23.4688,280700.0
2012-03-09 13:00:00,29.75,29.83,29.74,29.82,302100.0,23.4688,23.5319,23.4609,23.524,302100.0
2012-03-09 13:10:00,29.82,29.94,29.81,29.88,1068700.0,23.524,23.6187,23.5162,23.5714,1068700.0
2012-03-09 13:20:00,29.88,29.9,29.81,29.83,250800.0,23.5714,23.5872,23.5162,23.5319,250800.0
2012-03-09 13:30:00,29.83,29.85,29.77,29.83,318400.0,23.5319,23.5477,23.4846,23.5319,318400.0
2012-03-09 13:40:00,29.84,29.88,29.81,29.84,219800.0,23.5398,23.5714,23.5162,23.5398,219800.0
2012-03-09 13:50:00,29.84,29.87,29.81,29.86,398100.0,23.5398,23.5635,23.5162,23.5556,398100.0
2012-03-09 14:00:00,29.85,29.86,29.77,29.79,394000.0,23.5477,23.5556,23.4846,23.5004,394000.0
2012-03-09 14:10:00,29.78,29.82,29.75,29.81,331800.0,23.4925,23.524,23.4688,23.5162,331800.0
2012-03-09 14:20:00,29.82,29.83,29.78,29.81,235600.0,23.524,23.5319,23.4925,23.5162,235600.0
2012-03-09 14:30:00,29.81,29.88,29.8,29.87,496800.0,23.5162,23.5714,23.5083,23.5635,496800.0
2012-03-09 14:40:00,29.87,29.88,29.79,29.79,374200.0,23.5635,23.5714,23.5004,23.5004,374200.0
2012-03-09 14:50:00,29.8,29.8,29.72,29.74,497800.0,23.5083,23.5083,23.4452,23.4609,497800.0
2012-03-09 15:00:00,29.75,29.78,29.72,29.77,381200.0,23.4688,23.4925,23.4452,23.4846,381200.0
2012-03-09 15:10:00,29.78,29.78,29.71,29.75,439100.0,23.4925,23.4925,23.4373,23.4688,439100.0
2012-03-09 15:20:00,29.76,29.8,29.72,29.76,732500.0,23.4767,23.5083,23.4452,23.4767,732500.0
2012-03-09 15:30:00,29.77,29.79,29.72,29.78,742600.0,23.4846,23.5004,23.4452,23.4925,742600.0
2012-03-09 15:40:00,29.79,29.83,29.77,29.77,1035700.0,23.5004,23.5319,23.4846,23.4846,1035700.0
2012-03-09 15:50:00,29.77,29.82,29.76,29.8,1496700.0,23.4846,23.524,23.4767,23.5083,1496700.0
2012-03-12 09:30:00,29.94,30.07,29.92,29.96,998300.0,23.6187,23.7213,23.6029,23.6345,998300.0
2012-03-12 09:40:00,29.96,30.02,29.89,29.95,821700.0,23.6345,23.6818,23.5793,23.6266,821700.0
2012-03-12 09:50:00,29.94,29.96,29.85,29.88,583900.0,23.6187,23.6345,23.5477,23.5714,583900.0
2012-03-12 10:00:00,29.88,29.91,29.81,29.81,709700.0,23.5714,23.595,23.5162,23.5162,709700.0
2012-03-12 10:10:00,29.81,29.89,29.79,29.87,596700.0,23.5162,23.5793,23.5004,23.5635,596700.0
2012-03-12 10:20:00,29.88,29.91,29.82,29.87,428400.0,23.5714,23.595,23.524,23.5635,428400.0
2012-03-12 10:30:00,29.87,29.88,29.82,29.82,348200.0,23.5635,23.5714,23.524,23.524,348200.0
2012-03-12 10:40:00,29.82,29.95,29.82,29.91,304300.0,23.524,23.6266,23.524,23.595,304300.0
2012-03-12 10:50:00,29.91,29.93,29.79,29.82,339300.0,23.595,23.6108,23.5004,23.524,339300.0
2012-03-12 11:00:00,29.82,29.85,29.77,29.78,283100.0,23.524,23.5477,23.4846,23.4925,283100.0
2012-03-12 11:10:00,29.78,29.86,29.78,29.78,224100.0,23.4925,23.5556,23.4925,23.4925,224100.0
2012-03-12 11:20:00,29.78,29.8,29.72,29.79,278900.0,23.4925,23.5083,23.4452,23.5004,278900.0
2012-03-12 11:30:00,29.8,29.8,29.71,29.73,433200.0,23.5083,23.5083,23.4373,23.453,433200.0
2012-03-12 11:40:00,29.73,29.75,29.7,29.73,589100.0,23.453,23.4688,23.4294,23.453,589100.0
2012-03-12 11:50:00,29.72,29.78,29.72,29.75,326200.0,23.4452,23.4925,23.4452,23.4688,326200.0
2012-03-12 12:00:00,29.75,29.82,29.73,29.81,217500.0,23.4688,23.524,23.453,23.5162,217500.0
2012-03-12 12:10:00,29.81,29.88,29.78,29.87,234200.0,23.5162,23.5714,23.4925,23.5635,234200.0
2012-03-12 12:20:00,29.87,29.91,29.83,29.83,236800.0,23.5635,23.595,23.5319,23.5319,236800.0
2012-03-12 12:30:00,29.83,29.85,29.82,29.84,107200.0,23.5319,23.5477,23.524,23.5398,107200.0
2012-03-12 12:40:00,29.85,29.9,29.84,29.89,134100.0,23.5477,23.5872,23.5398,23.5793,134100.0
2012-03-12 12:50:00,29.88,29.9,29.84,29.9,141700.0,23.5714,23.5872,23.5398,23.5872,141700.0
2012-03-12 13:00:00,29.9,29.9,29.85,29.88,138400.0,23.5872,23.5872,23.5477,23.5714,138400.0
2012-03-12 13:10:00,29.89,29.89,29.82,29.88,206100.0,23.5793,23.5793,23.524,23.5714,206100.0
2012-03-12 13:20:00,29.88,29.92,29.85,29.92,156900.0,23.5714,23.6029,23.5477,23.6029,156900.0
2012-03-12 13:30:00,29.91,29.91,29.85,29.86,168000.0,23.595,23.595,23.5477,23.5556,168000.0
2012-03-12 13:40:00,29.87,29.9,29.85,29.88,194700.0,23.5635,23.5872,23.5477,23.5714,194700.0
2012-03-12 13:50:00,29.89,29.9,29.87,29.9,114000.0,23.5793,23.5872,23.5635,23.5872,114000.0
2012-03-12 14:00:00,29.9,29.9,29.85,29.86,186200.0,23.5872,23.5872,23.5477,23.5556,186200.0
2012-03-12 14:10:00,29.85,29.91,29.85,29.85,251000.0,23.5477,23.595,23.5477,23.5477,251000.0
2012-03-12 14:20:00,29.85,29.88,29.85,29.87,100800.0,23.5477,23.5714,23.5477,23.5635,100800.0
2012-03-12 14:30:00,29.88,29.88,29.82,29.86,280200.0,23.5714,23.5714,23.524,23.5556,280200.0
2012-03-12 14:40:00,29.86,29.87,29.84,29.87,168900.0,23.5556,23.5635,23.5398,23.5635,168900.0
2012-03-12 14:50:00,29.87,29.89,29.86,29.88,120600.0,23.5635,23.5793,23.5556,23.5714,120600.0
2012-03-12 15:00:00,29.88,29.88,29.82,29.82,276800.0,23.5714,23.5714,23.524,23.524,276800.0
2012-03-12 15:10:00,29.82,29.87,29.82,29.86,165400.0,23.524,23.5635,23.524,23.5556,165400.0
2012-03-12 15:20:00,29.86,29.87,29.81,29.81,193300.0,23.5556,23.5635,23.5162,23.5162,193300.0
2012-03-12 15:30:00,29.81,29.86,29.81,29.84,355600.0,23.5162,23.5556,23.5162,23.5398,355600.0
2012-03-12 15:40:00,29.84,29.85,29.81,29.84,390600.0,23.5398,23.5477,23.5162,23.5398,390600.0
2012-03-12 15:50:00,29.83,29.86,29.83,29.84,548800.0,23.5319,23.5556,23.5319,23.5398,548800.0
2012-03-13 09:30:00,30.03,30.13,29.95,30.13,587600.0,23.6897,23.7686,23.6266,23.7686,587600.0
2012-03-13 09:40:00,30.12,30.14,29.99,30.05,410600.0,23.7607,23.7765,23.6582,23.7055,410600.0
2012-03-13 09:50:00,30.04,30.14,29.97,30.03,1060600.0,23.6976,23.7765,23.6424,23.6897,1060600.0
2012-03-13 10:00:00,30.01,30.03,29.99,30.03,373500.0,23.6739,23.6897,23.6582,23.6897,373500.0
2012-03-13 10:10:00,30.03,30.07,30.0,30.07,532800.0,23.6897,23.7213,23.666,23.7213,532800.0
2012-03-13 10:20:00,30.06,30.24,30.06,30.15,873900.0,23.7134,23.8554,23.7134,23.7844,873900.0
2012-03-13 10:30:00,30.15,30.22,30.05,30.14,1066700.0,23.7844,23.8396,23.7055,23.7765,1066700.0
2012-03-13 10:40:00,30.14,30.26,30.1,30.24,681500.0,23.7765,23.8711,23.7449,23.8554,681500.0
2012-03-13 10:50:00,30.24,30.31,30.23,30.25,649000.0,23.8554,23.9106,23.8475,23.8633,649000.0
2012-03-13 11:00:00,30.26,30.28,30.24,30.26,343600.0,23.8711,23.8869,23.8554,23.8711,343600.0
2012-03-13 11:10:00,30.26,30.27,30.18,30.2,446800.0,23.8711,23.879,23.808,23.8238,446800.0
2012-03-13 11:20:00,30.2,30.29,30.19,30.27,815700.0,23.8238,23.8948,23.8159,23.879,815700.0
2012-03-13 11:30:00,30.26,30.27,30.21,30.26,750500.0,23.8711,23.879,23.8317,23.8711,750500.0
2012-03-13 11:40:00,30.25,30.31,30.25,30.3,632600.0,23.8633,23.9106,23.8633,23.9027,632600.0
2012-03-13 11:50:00,30.3,30.33,30.26,30.3,596100.0,23.9027,23.9264,23.8711,23.9027,596100.0
2012-03-13 12:00:00,30.3,30.3,30.2,30.24,640700.0,23.9027,23.9027,23.8238,23.8554,640700.0
2012-03-13 12:10:00,30.24,30.26,30.19,30.24,307600.0,23.8554,23.8711,23.8159,23.8554,307600.0
2012-03-13 12:20:00,30.23,30.24,30.17,30.2,589200.0,23.8475,23.8554,23.8002,23.8238,589200.0
2012-03-13 12:30:00,30.2,30.23,30.16,30.17,167400.0,23.8238,23.8475,23.7923,23.8002,167400.0
2012-03-13 12:40:00,30.17,30.24,30.17,30.22,161900.0,23.8002,23.8554,23.8002,23.8396,161900.0
2012-03-13 12:50:00,30.22,30.25,30.21,30.24,231700.0,23.8396,23.8633,23.8317,23.8554,231700.0
2012-03-13 13:00:00,30.24,30.25,30.2,30.23,227600.0,23.8554,23.8633,23.8238,23.8475,227600.0
2012-03-13 13:10:00,30.23,30.27,30.23,30.25,209500.0,23.8475,23.879,23.8475,23.8633,209500.0
2012-03-13 13:20:00,30.25,30.28,30.23,30.25,267600.0,23.8633,23.8869,23.8475,23.8633,267600.0
2012-03-13 13:30:00,30.25,30.26,30.23,30.24,277100.0,23.8633,23.8711,23.8475,23.8554,277100.0
2012-03-13 13:40:00,30.24,30.25,30.22,30.24,195800.0,23.8554,23.8633,23.8396,23.8554,195800.0
2012-03-13 13:50:00,30.25,30.26,30.23,30.23,251500.0,23.8633,23.8711,23.8475,23.8475,251500.0
2012-03-13 14:00:00,30.24,30.24,30.21,30.23,139700.0,23.8554,23.8554,23.8317,23.8475,139700.0
2012-03-13 14:10:00,30.24,30.3,30.2,30.22,331400.0,23.8554,23.9027,23.8238,23.8396,331400.0
2012-03-13 14:20:00,30.22,30.27,30.16,30.2,358400.0,23.8396,23.879,23.7923,23.8238,358400.0
2012-03-13 14:30:00,30.21,30.24,30.18,30.24,437900.0,23.8317,23.8554,23.808,23.8554,437900.0
2012-03-13 14:40:00,30.24,30.27,30.19,30.2,652200.0,23.8554,23.879,23.8159,23.8238,652200.0
2012-03-13 14:50:00,30.19,30.24,30.15,30.16,562600.0,23.8159,23.8554,23.7844,23.7923,562600.0
2012-03-13 15:00:00,30.16,30.24,30.16,30.21,1011800.0,23.7923,23.8554,23.7923,23.8317,1011800.0
2012-03-13 15:10:00,30.21,30.25,30.2,30.24,753700.0,23.8317,23.8633,23.8238,23.8554,753700.0
2012-03-13 15:20:00,30.24,30.26,30.22,30.24,1020800.0,23.8554,23.8711,23.8396,23.8554,1020800.0
2012-03-13 15:30:00,30.24,30.27,30.19,30.22,948200.0,23.8554,23.879,23.8159,23.8396,948200.0
2012-03-13 15:40:00,30.22,30.27,30.21,30.22,1630700.0,23.8396,23.879,23.8317,23.8396,1630700.0
2012-03-13 15:50:00,30.21,30.24,30.19,30.23,1625500.0,23.8317,23.8554,23.8159,23.8475,1625500.0
2012-03-14 09:30:00,30.51,30.6,30.42,30.47,1197900.0,24.0684,24.1394,23.9974,24.0368,1197900.0
2012-03-14 09:40:00,30.46,30.49,30.43,30.43,617100.0,24.0289,24.0526,24.0053,24.0053,617100.0
2012-03-14 09:50:00,30.43,30.48,30.43,30.46,729500.0,24.0053,24.0447,24.0053,24.0289,729500.0
2012-03-14 10:00:00,30.46,30.46,30.4,30.45,822600.0,24.0289,24.0289,23.9816,24.021,822600.0
2012-03-14 10:10:00,30.44,30.49,30.43,30.46,944800.0,24.0131,24.0526,24.0053,24.0289,944800.0
2012-03-14 10:20:00,30.46,30.47,30.37,30.41,757300.0,24.0289,24.0368,23.9579,23.9895,757300.0
2012-03-14 10:30:00,30.41,30.43,30.38,30.43,325500.0,23.9895,24.0053,23.9658,24.0053,325500.0
2012-03-14 10:40:00,30.42,30.43,30.31,30.31,468800.0,23.9974,24.0053,23.9106,23.9106,468800.0
2012-03-14 10:50:00,30.32,30.32,30.25,30.25,376300.0,23.9185,23.9185,23.8633,23.8633,376300.0
2012-03-14 11:00:00,30.26,30.34,30.25,30.33,214500.0,23.8711,23.9343,23.8633,23.9264,214500.0
2012-03-14 11:10:00,30.32,30.39,30.3,30.33,486400.0,23.9185,23.9737,23.9027,23.9264,486400.0
2012-03-14 11:20:00,30.33,30.34,30.31,30.31,252600.0,23.9264,23.9343,23.9106,23.9106,252600.0
2012-03-14 11:30:00,30.32,30.32,30.25,30.29,389700.0,23.9185,23.9185,23.8633,23.8948,389700.0
2012-03-14 11:40:00,30.29,30.29,30.23,30.28,413200.0,23.8948,23.8948,23.8475,23.8869,413200.0
2012-03-14 11:50:00,30.28,30.28,30.22,30.23,342300.0,23.8869,23.8869,23.8396,23.8475,342300.0
2012-03-14 12:00:00,30.24,30.26,30.18,30.2,417000.0,23.8554,23.8711,23.808,23.8238,417000.0
2012-03-14 12:10:00,30.21,30.24,30.18,30.18,283500.0,23.8317,23.8554,23.808,23.808,283500.0
2012-03-14 12:20:00,30.19,30.26,30.19,30.25,200700.0,23.8159,23.8711,23.8159,23.8633,200700.0
2012-03-14 12:30:00,30.26,30.37,30.24,30.31,694600.0,23.8711,23.9579,23.8554,23.9106,694600.0
2012-03-14 12:40:00,30.31,30.35,30.3,30.35,143700.0,23.9106,23.9421,23.9027,23.9421,143700.0
2012-03-14 12:50:00,30.35,30.36,30.34,30.35,349000.0,23.9421,23.95,23.9343,23.9421,349000.0
2012-03-14 13:00:00,30.35,30.46,30.34,30.45,810300.0,23.9421,24.0289,23.9343,24.021,810300.0
2012-03-14 13:10:00,30.45,30.45,30.38,30.42,258900.0,24.021,24.021,23.9658,23.9974,258900.0
2012-03-14 13:20:00,30.42,30.42,30.39,30.41,304000.0,23.9974,23.9974,23.9737,23.9895,304000.0
2012-03-14 13:30:00,30.4,30.42,30.34,30.36,377100.0,23.9816,23.9974,23.9343,23.95,377100.0
2012-03-14 13:40:00,30.36,30.41,30.34,30.39,242300.0,23.95,23.9895,23.9343,23.9737,242300.0
2012-03-14 13:50:00,30.39,30.43,30.37,30.4,681600.0,23.9737,24.0053,23.9579,23.9816,681600.0
2012-03-14 14:00:00,30.4,30.45,30.4,30.45,677700.0,23.9816,24.021,23.9816,24.021,677700.0
2012-03-14 14:10:00,30.45,30.46,30.41,30.43,306800.0,24.021,24.0289,23.9895,24.0053,306800.0
2012-03-14 14:20:00,30.43,30.45,30.41,30.42,267900.0,24.0053,24.021,23.9895,23.9974,267900.0
2012-03-14 14:30:00,30.42,30.45,30.41,30.44,225700.0,23.9974,24.021,23.9895,24.0131,225700.0
2012-03-14 14:40:00,30.44,30.5,30.42,30.44,410500.0,24.0131,24.0605,23.9974,24.0131,410500.0
2012-03-14 14:50:00,30.44,30.44,30.38,30.4,456800.0,24.0131,24.0131,23.9658,23.9816,456800.0
2012-03-14 15:00:00,30.4,30.41,30.35,30.39,250500.0,23.9816,23.9895,23.9421,23.9737,250500.0
2012-03-14 15:10:00,30.39,30.4,30.35,30.36,559100.0,23.9737,23.9816,23.9421,23.95,559100.0
2012-03-14 15:20:00,30.36,30.45,30.35,30.43,299100.0,23.95,24.021,23.9421,24.0053,299100.0
2012-03-14 15:30:00,30.44,30.49,30.42,30.46,1319700.0,24.0131,24.0526,23.9974,24.0289,1319700.0
2012-03-14 15:40:00,30.47,30.5,30.45,30.47,881600.0,24.0368,24.0605,24.021,24.0368,881600.0
2012-03-14 15:50:00,30.47,30.5,30.46,30.48,820600.0,24.0368,24.0605,24.0289,24.0447,820600.0
2012-03-15 09:30:00,30.45,30.56,30.43,30.43,499700.0,24.021,24.1078,24.0053,24.0053,499700.0
2012-03-15 09:40:00,30.44,30.49,30.35,30.47,516200.0,24.0131,24.0526,23.9421,24.0368,516200.0
2012-03-15 09:50:00,30.47,30.54,30.44,30.48,907200.0,24.0368,24.092,24.0131,24.0447,907200.0
2012-03-15 10:00:00,30.48,30.49,30.3,30.34,584300.0,24.0447,24.0526,23.9027,23.9343,584300.0
2012-03-15 10:10:00,30.34,30.37,30.26,30.36,594500.0,23.9343,23.9579,23.8711,23.95,594500.0
2012-03-15 10:20:00,30.36,30.41,30.33,30.36,593800.0,23.95,23.9895,23.9264,23.95,593800.0
2012-03-15 10:30:00,30.36,30.42,30.34,30.34,506400.0,23.95,23.9974,23.9343,23.9343,506400.0
2012-03-15 10:40:00,30.35,30.36,30.25,30.27,525500.0,23.9421,23.95,23.8633,23.879,525500.0
2012-03-15 10:50:00,30.26,30.29,30.21,30.26,429600.0,23.8711,23.8948,23.8317,23.8711,429600.0
2012-03-15 11:00:00,30.26,30.31,30.24,30.24,268500.0,23.8711,23.9106,23.8554,23.8554,268500.0
2012-03-15 11:10:00,30.25,30.28,30.21,30.27,303700.0,23.8633,23.8869,23.8317,23.879,303700.0
2012-03-15 11:20:00,30.27,30.36,30.25,30.34,315600.0,23.879,23.95,23.8633,23.9343,315600.0
2012-03-15 11:30:00,30.34,30.38,30.32,30.36,706500.0,23.9343,23.9658,23.9185,23.95,706500.0
2012-03-15 11:40:00,30.37,30.39,30.35,30.37,450700.0,23.9579,23.9737,23.9421,23.9579,450700.0
2012-03-15 11:50:00,30.37,30.44,30.36,30.4,368200.0,23.9579,24.0131,23.95,23.9816,368200.0
2012-03-15 12:00:00,30.41,30.46,30.4,30.45,318900.0,23.9895,24.0289,23.9816,24.021,318900.0
2012-03-15 12:10:00,30.44,30.46,30.37,30.46,321600.0,24.0131,24.0289,23.9579,24.0289,321600.0
2012-03-15 12:20:00,30.46,30.56,30.46,30.54,654000.0,24.0289,24.1078,24.0289,24.092,654000.0
2012-03-15 12:30:00,30.54,30.58,30.51,30.55,321700.0,24.092,24.1236,24.0684,24.0999,321700.0
2012-03-15 12:40:00,30.55,30.64,30.52,30.6,569200.0,24.0999,24.1709,24.0763,24.1394,569200.0
2012-03-15 12:50:00,30.6,30.61,30.53,30.57,274500.0,24.1394,24.1473,24.0841,24.1157,274500.0
2012-03-15 13:00:00,30.57,30.6,30.51,30.57,355100.0,24.1157,24.1394,24.0684,24.1157,355100.0
2012-03-15 13:10:00,30.57,30.6,30.53,30.6,224000.0,24.1157,24.1394,24.0841,24.1394,224000.0
2012-03-15 13:20:00,30.6,30.6,30.55,30.57,222300.0,24.1394,24.1394,24.0999,24.1157,222300.0
2012-03-15 13:30:00,30.57,30.62,30.55,30.6,233400.0,24.1157,24.1551,24.0999,24.1394,233400.0
2012-03-15 13:40:00,30.61,30.69,30.6,30.67,455000.0,24.1473,24.2104,24.1394,24.1946,455000.0
2012-03-15 13:50:00,30.68,30.69,30.56,30.6,501400.0,24.2025,24.2104,24.1078,24.1394,501400.0
2012-03-15 14:00:00,30.6,30.64,30.55,30.57,344200.0,24.1394,24.1709,24.0999,24.1157,344200.0
2012-03-15 14:10:00,30.57,30.6,30.55,30.57,401900.0,24.1157,24.1394,24.0999,24.1157,401900.0
2012-03-15 14:20:00,30.57,30.59,30.52,30.57,361400.0,24.1157,24.1315,24.0763,24.1157,361400.0
2012-03-15 14:30:00,30.57,30.61,30.55,30.58,316900.0,24.1157,24.1473,24.0999,24.1236,316900.0
2012-03-15 14:40:00,30.58,30.62,30.56,30.61,308400.0,24.1236,24.1551,24.1078,24.1473,308400.0
2012-03-15 14:50:00,30.61,30.63,30.6,30.61,298300.0,24.1473,24.163,24.1394,24.1473,298300.0
2012-03-15 15:00:00,30.61,30.71,30.6,30.71,881200.0,24.1473,24.2261,24.1394,24.2261,881200.0
2012-03-15 15:10:00,30.7,30.72,30.69,30.7,564700.0,24.2183,24.234,24.2104,24.2183,564700.0
2012-03-15 15:20:00,30.7,30.76,30.68,30.7,944400.0,24.2183,24.2656,24.2025,24.2183,944400.0
2012-03-15 15:30:00,30.69,30.8,30.69,30.75,855600.0,24.2104,24.2971,24.2104,24.2577,855600.0
2012-03-15 15:40:00,30.75,30.8,30.72,30.76,1349700.0,24.2577,24.2971,24.234,24.2656,1349700.0
2012-03-15 15:50:00,30.74,30.75,30.66,30.68,1357400.0,24.2498,24.2577,24.1867,24.2025,1357400.0
2012-03-16 09:30:00,30.62,30.66,30.53,30.58,2131000.0,24.1551,24.1867,24.0841,24.1236,2131000.0
2012-03-16 09:40:00,30.59,30.59,30.34,30.36,433200.0,24.1315,24.1315,23.9343,23.95,433200.0
2012-03-16 09:50:00,30.36,30.37,30.26,30.27,381500.0,23.95,23.9579,23.8711,23.879,381500.0
2012-03-16 10:00:00,30.27,30.35,30.26,30.29,490100.0,23.879,23.9421,23.8711,23.8948,490100.0
2012-03-16 10:10:00,30.29,30.36,30.15,30.16,1136500.0,23.8948,23.95,23.7844,23.7923,1136500.0
2012-03-16 10:20:00,30.16,30.24,30.14,30.18,761000.0,23.7923,23.8554,23.7765,23.808,761000.0
2012-03-16 10:30:00,30.17,30.26,30.14,30.25,436400.0,23.8002,23.8711,23.7765,23.8633,436400.0
2012-03-16 10:40:00,30.25,30.27,30.21,30.22,240300.0,23.8633,23.879,23.8317,23.8396,240300.0
2012-03-16 10:50:00,30.21,30.3,30.21,30.28,268200.0,23.8317,23.9027,23.8317,23.8869,268200.0
2012-03-16 11:00:00,30.28,30.38,30.28,30.38,302300.0,23.8869,23.9658,23.8869,23.9658,302300.0
2012-03-16 11:10:00,30.38,30.42,30.37,30.39,284800.0,23.9658,23.9974,23.9579,23.9737,284800.0
2012-03-16 11:20:00,30.39,30.41,30.29,30.29,355800.0,23.9737,23.9895,23.8948,23.8948,355800.0
2012-03-16 11:30:00,30.29,30.4,30.28,30.36,419700.0,23.8948,23.9816,23.8869,23.95,419700.0
2012-03-16 11:40:00,30.36,30.4,30.33,30.38,185600.0,23.95,23.9816,23.9264,23.9658,185600.0
2012-03-16 11:50:00,30.38,30.43,30.36,30.43,206800.0,23.9658,24.0053,23.95,24.0053,206800.0
2012-03-16 12:00:00,30.42,30.43,30.33,30.33,313100.0,23.9974,24.0053,23.9264,23.9264,313100.0
2012-03-16 12:10:00,30.33,30.35,30.33,30.33,84200.0,23.9264,23.9421,23.9264,23.9264,84200.0
2012-03-16 12:20:00,30.33,30.34,30.3,30.32,179800.0,23.9264,23.9343,23.9027,23.9185,179800.0
2012-03-16 12:30:00,30.33,30.35,30.33,30.34,93000.0,23.9264,23.9421,23.9264,23.9343,93000.0
2012-03-16 12:40:00,30.34,30.35,30.31,30.33,143300.0,23.9343,23.9421,23.9106,23.9264,143300.0
2012-03-16 12:50:00,30.33,30.36,30.33,30.34,173300.0,23.9264,23.95,23.9264,23.9343,173300.0
2012-03-16 13:00:00,30.35,30.38,30.35,30.37,153400.0,23.9421,23.9658,23.9421,23.9579,153400.0
2012-03-16 13:10:00,30.37,30.4,30.36,30.36,294200.0,23.9579,23.9816,23.95,23.95,294200.0
2012-03-16 13:20:00,30.36,30.38,30.35,30.37,111300.0,23.95,23.9658,23.9421,23.9579,111300.0
2012-03-16 13:30:00,30.37,30.4,30.36,30.4,229400.0,23.9579,23.9816,23.95,23.9816,229400.0
2012-03-16 13:40:00,30.4,30.4,30.37,30.37,112500.0,23.9816,23.9816,23.9579,23.9579,112500.0
2012-03-16 13:50:00,30.38,30.42,30.37,30.4,143900.0,23.9658,23.9974,23.9579,23.9816,143900.0
2012-03-16 14:00:00,30.4,30.41,30.39,30.39,145800.0,23.9816,23.9895,23.9737,23.9737,145800.0
2012-03-16 14:10:00,30.4,30.41,30.38,30.39,223100.0,23.9816,23.9895,23.9658,23.9737,223100.0
2012-03-16 14:20:00,30.41,30.41,30.39,30.4,132600.0,23.9895,23.9895,23.9737,23.9816,132600.0
2012-03-16 14:30:00,30.39,30.44,30.39,30.43,160900.0,23.9737,24.0131,23.9737,24.0053,160900.0
2012-03-16 14:40:00,30.43,30.5,30.42,30.48,240400.0,24.0053,24.0605,23.9974,24.0447,240400.0
2012-03-16 14:50:00,30.49,30.49,30.45,30.48,420200.0,24.0526,24.0526,24.021,24.0447,420200.0
2012-03-16 15:00:00,30.48,30.48,30.46,30.46,447000.0,24.0447,24.0447,24.0289,24.0289,447000.0
2012-03-16 15:10:00,30.46,30.47,30.45,30.45,411600.0,24.0289,24.0368,24.021,24.021,411600.0
2012-03-16 15:20:00,30.45,30.46,30.44,30.44,376300.0,24.021,24.0289,24.0131,24.0131,376300.0
2012-03-16 15:30:00,30.44,30.5,30.43,30.49,705900.0,24.0131,24.0605,24.0053,24.0526,705900.0
2012-03-16 15:40:00,30.49,30.5,30.44,30.46,575800.0,24.0526,24.0605,24.0131,24.0289,575800.0
2012-03-16 15:50:00,30.45,30.47,30.4,30.42,873200.0,24.021,24.0368,23.9816,23.9974,873200.0
2012-03-19 09:30:00,30.35,30.43,30.29,30.32,298900.0,23.9421,24.0053,23.8948,23.9185,298900.0
2012-03-19 09:40:00,30.31,30.37,30.3,30.37,318300.0,23.9106,23.9579,23.9027,23.9579,318300.0
2012-03-19 09:50:00,30.36,30.49,30.35,30.49,396400.0,23.95,24.0526,23.9421,24.0526,396400.0
2012-03-19 10:00:00,30.49,30.5,30.37,30.38,425800.0,24.0526,24.0605,23.9579,23.9658,425800.0
2012-03-19 10:10:00,30.38,30.41,30.36,30.39,150500.0,23.9658,23.9895,23.95,23.9737,150500.0
2012-03-19 10:20:00,30.39,30.4,30.34,30.36,213300.0,23.9737,23.9816,23.9343,23.95,213300.0
2012-03-19 10:30:00,30.36,30.42,30.36,30.41,306700.0,23.95,23.9974,23.95,23.9895,306700.0
2012-03-19 10:40:00,30.42,30.42,30.37,30.38,348800.0,23.9974,23.9974,23.9579,23.9658,348800.0
2012-03-19 10:50:00,30.38,30.39,30.29,30.32,315300.0,23.9658,23.9737,23.8948,23.9185,315300.0
2012-03-19 11:00:00,30.32,30.32,30.25,30.27,396500.0,23.9185,23.9185,23.8633,23.879,396500.0
2012-03-19 11:10:00,30.27,30.28,30.25,30.25,251000.0,23.879,23.8869,23.8633,23.8633,251000.0
2012-03-19 11:20:00,30.25,30.26,30.15,30.16,607900.0,23.8633,23.8711,23.7844,23.7923,607900.0
2012-03-19 11:30:00,30.16,30.17,30.13,30.16,249200.0,23.7923,23.8002,23.7686,23.7923,249200.0
2012-03-19 11:40:00,30.16,30.19,30.15,30.18,275700.0,23.7923,23.8159,23.7844,23.808,275700.0
2012-03-19 11:50:00,30.19,30.23,30.16,30.23,292200.0,23.8159,23.8475,23.7923,23.8475,292200.0
2012-03-19 12:00:00,30.23,30.25,30.22,30.25,140500.0,23.8475,23.8633,23.8396,23.8633,140500.0
2012-03-19 12:10:00,30.25,30.26,30.22,30.22,252100.0,23.8633,23.8711,23.8396,23.8396,252100.0
2012-03-19 12:20:00,30.23,30.23,30.18,30.19,178300.0,23.8475,23.8475,23.808,23.8159,178300.0
2012-03-19 12:30:00,30.19,30.24,30.19,30.22,192900.0,23.8159,23.8554,23.8159,23.8396,192900.0
2012-03-19 12:40:00,30.23,30.26,30.22,30.25,249500.0,23.8475,23.8711,23.8396,23.8633,249500.0
2012-03-19 12:50:00,30.25,30.26,30.24,30.25,259800.0,23.8633,23.8711,23.8554,23.8633,259800.0
2012-03-19 13:00:00,30.25,30.34,30.24,30.33,320000.0,23.8633,23.9343,23.8554,23.9264,320000.0
2012-03-19 13:10:00,30.34,30.38,30.33,30.35,174300.0,23.9343,23.9658,23.9264,23.9421,174300.0
2012-03-19 13:20:00,30.35,30.38,30.32,30.37,180500.0,23.9421,23.9658,23.9185,23.9579,180500.0
2012-03-19 13:30:00,30.38,30.4,30.37,30.39,201400.0,23.9658,23.9816,23.9579,23.9737,201400.0
2012-03-19 13:40:00,30.39,30.42,30.36,30.36,230100.0,23.9737,23.9974,23.95,23.95,230100.0
2012-03-19 13:50:00,30.37,30.37,30.33,30.34,310700.0,23.9579,23.9579,23.9264,23.9343,310700.0
2012-03-19 14:00:00,30.34,30.38,30.34,30.37,179800.0,23.9343,23.9658,23.9343,23.9579,179800.0
2012-03-19 14:10:00,30.38,30.45,30.37,30.44,220600.0,23.9658,24.021,23.9579,24.0131,220600.0
2012-03-19 14:20:00,30.45,30.45,30.43,30.44,134300.0,24.021,24.021,24.0053,24.0131,134300.0
2012-03-19 14:30:00,30.45,30.45,30.42,30.45,253700.0,24.021,24.021,23.9974,24.021,253700.0
2012-03-19 14:40:00,30.45,30.46,30.44,30.45,233000.0,24.021,24.0289,24.0131,24.021,233000.0
2012-03-19 14:50:00,30.46,30.46,30.45,30.45,103800.0,24.0289,24.0289,24.021,24.021,103800.0
2012-03-19 15:00:00,30.46,30.48,30.45,30.46,394100.0,24.0289,24.0447,24.021,24.0289,394100.0
2012-03-19 15:10:00,30.46,30.51,30.46,30.5,252900.0,24.0289,24.0684,24.0289,24.0605,252900.0
2012-03-19 15:20:00,30.5,30.52,30.5,30.51,267400.0,24.0605,24.0763,24.0605,24.0684,267400.0
2012-03-19 15:30:00,30.52,30.61,30.51,30.6,678000.0,24.0763,24.1473,24.0684,24.1394,678000.0
2012-03-19 15:40:00,30.6,30.61,30.54,30.56,704700.0,24.1394,24.1473,24.092,24.1078,704700.0
2012-03-19 15:50:00,30.56,30.56,30.5,30.52,443100.0,24.1078,24.1078,24.0605,24.0763,443100.0
2012-03-20 09:30:00,30.41,30.51,30.34,30.45,364300.0,23.9895,24.0684,23.9343,24.021,364300.0
2012-03-20 09:40:00,30.44,30.45,30.34,30.41,284300.0,24.0131,24.021,23.9343,23.9895,284300.0
2012-03-20 09:50:00,30.42,30.45,30.37,30.39,311800.0,23.9974,24.021,23.9579,23.9737,311800.0
2012-03-20 10:00:00,30.39,30.52,30.38,30.52,306000.0,23.9737,24.0763,23.9658,24.0763,306000.0
2012-03-20 10:10:00,30.51,30.55,30.49,30.52,370700.0,24.0684,24.0999,24.0526,24.0763,370700.0
2012-03-20 10:20:00,30.52,30.55,30.45,30.48,407700.0,24.0763,24.0999,24.021,24.0447,407700.0
2012-03-20 10:30:00,30.48,30.49,30.43,30.45,233400.0,24.0447,24.0526,24.0053,24.021,233400.0
2012-03-20 10:40:00,30.45,30.56,30.45,30.55,301900.0,24.021,24.1078,24.021,24.0999,301900.0
2012-03-20 10:50:00,30.55,30.69,30.55,30.69,377400.0,24.0999,24.2104,24.0999,24.2104,377400.0
2012-03-20 11:00:00,30.69,30.71,30.66,30.68,211800.0,24.2104,24.2261,24.1867,24.2025,211800.0
2012-03-20 11:10:00,30.69,30.71,30.67,30.67,188000.0,24.2104,24.2261,24.1946,24.1946,188000.0
2012-03-20 11:20:00,30.67,30.74,30.67,30.72,163500.0,24.1946,24.2498,24.1946,24.234,163500.0
2012-03-20 11:30:00,30.72,30.72,30.67,30.67,150300.0,24.234,24.234,24.1946,24.1946,150300.0
2012-03-20 11:40:00,30.67,30.68,30.6,30.6,193100.0,24.1946,24.2025,24.1394,24.1394,193100.0
2012-03-20 11:50:00,30.61,30.61,30.59,30.6,116100.0,24.1473,24.1473,24.1315,24.1394,116100.0
2012-03-20 12:00:00,30.6,30.62,30.58,30.62,249200.0,24.1394,24.1551,24.1236,24.1551,249200.0
2012-03-20 12:10:00,30.62,30.65,30.61,30.63,118900.0,24.1551,24.1788,24.1473,24.163,118900.0
2012-03-20 12:20:00,30.63,30.64,30.61,30.63,142100.0,24.163,24.1709,24.1473,24.163,142100.0
2012-03-20 12:30:00,30.64,30.64,30.61,30.61,87400.0,24.1709,24.1709,24.1473,24.1473,87400.0
2012-03-20 12:40:00,30.61,30.62,30.59,30.6,78700.0,24.1473,24.1551,24.1315,24.1394,78700.0
2012-03-20 12:50:00,30.6,30.6,30.55,30.55,132400.0,24.1394,24.1394,24.0999,24.0999,132400.0
2012-03-20 13:00:00,30.56,30.66,30.55,30.65,210500.0,24.1078,24.1867,24.0999,24.1788,210500.0
2012-03-20 13:10:00,30.65,30.7,30.65,30.7,147600.0,24.1788,24.2183,24.1788,24.2183,147600.0
2012-03-20 13:20:00,30.7,30.73,30.68,30.69,157100.0,24.2183,24.2419,24.2025,24.2104,157100.0
2012-03-20 13:30:00,30.69,30.71,30.69,30.71,72200.0,24.2104,24.2261,24.2104,24.2261,72200.0
2012-03-20 13:40:00,30.71,30.73,30.67,30.67,196700.0,24.2261,24.2419,24.1946,24.1946,196700.0
2012-03-20 13:50:00,30.67,30.7,30.66,30.69,230600.0,24.1946,24.2183,24.1867,24.2104,230600.0
2012-03-20 14:00:00,30.69,30.7,30.65,30.65,159500.0,24.2104,24.2183,24.1788,24.1788,159500.0
2012-03-20 14:10:00,30.65,30.69,30.64,30.67,255400.0,24.1788,24.2104,24.1709,24.1946,255400.0
2012-03-20 14:20:00,30.67,30.71,30.67,30.71,155000.0,24.1946,24.2261,24.1946,24.2261,155000.0
2012-03-20 14:30:00,30.71,30.72,30.64,30.64,254400.0,24.2261,24.234,24.1709,24.1709,254400.0
2012-03-20 14:40:00,30.64,30.65,30.62,30.63,163000.0,24.1709,24.1788,24.1551,24.163,163000.0
2012-03-20 14:50:00,30.64,30.68,30.63,30.68,207900.0,24.1709,24.2025,24.163,24.2025,207900.0
2012-03-20 15:00:00,30.68,30.68,30.64,30.65,284000.0,24.2025,24.2025,24.1709,24.1788,284000.0
2012-03-20 15:10:00,30.64,30.67,30.63,30.67,359600.0,24.1709,24.1946,24.163,24.1946,359600.0
2012-03-20 15:20:00,30.66,30.68,30.63,30.63,391300.0,24.1867,24.2025,24.163,24.163,391300.0
2012-03-20 15:30:00,30.64,30.67,30.62,30.62,257100.0,24.1709,24.1946,24.1551,24.1551,257100.0
2012-03-20 15:40:00,30.62,30.67,30.59,30.61,471400.0,24.1551,24.1946,24.1315,24.1473,471400.0
2012-03-20 15:50:00,30.61,30.61,30.58,30.6,529400.0,24.1473,24.1473,24.1236,24.1394,529400.0
2012-03-21 09:30:00,30.64,30.84,30.64,30.83,384200.0,24.1709,24.3287,24.1709,24.3208,384200.0
2012-03-21 09:40:00,30.83,30.83,30.7,30.74,352000.0,24.3208,24.3208,24.2183,24.2498,352000.0
2012-03-21 09:50:00,30.73,30.77,30.68,30.72,555700.0,24.2419,24.2735,24.2025,24.234,555700.0
2012-03-21 10:00:00,30.71,30.72,30.65,30.69,532900.0,24.2261,24.234,24.1788,24.2104,532900.0
2012-03-21 10:10:00,30.69,30.8,30.66,30.74,422200.0,24.2104,24.2971,24.1867,24.2498,422200.0
2012-03-21 10:20:00,30.74,30.89,30.73,30.87,357800.0,24.2498,24.3681,24.2419,24.3524,357800.0
2012-03-21 10:30:00,30.87,30.92,30.87,30.92,303700.0,24.3524,24.3918,24.3524,24.3918,303700.0
2012-03-21 10:40:00,30.92,30.92,30.85,30.88,352000.0,24.3918,24.3918,24.3366,24.3602,352000.0
2012-03-21 10:50:00,30.89,30.91,30.82,30.82,152000.0,24.3681,24.3839,24.3129,24.3129,152000.0
2012-03-21 11:00:00,30.82,30.89,30.8,30.88,237400.0,24.3129,24.3681,24.2971,24.3602,237400.0
2012-03-21 11:10:00,30.89,30.92,30.87,30.92,228800.0,24.3681,24.3918,24.3524,24.3918,228800.0
2012-03-21 11:20:00,30.92,30.95,30.91,30.94,132900.0,24.3918,24.4155,24.3839,24.4076,132900.0
2012-03-21 11:30:00,30.93,30.98,30.93,30.97,155100.0,24.3997,24.4391,24.3997,24.4312,155100.0
2012-03-21 11:40:00,30.97,30.98,30.92,30.93,250700.0,24.4312,24.4391,24.3918,24.3997,250700.0
2012-03-21 11:50:00,30.92,30.95,30.9,30.95,268300.0,24.3918,24.4155,24.376,24.4155,268300.0
2012-03-21 12:00:00,30.95,30.95,30.9,30.91,182000.0,24.4155,24.4155,24.376,24.3839,182000.0
2012-03-21 12:10:00,30.91,30.94,30.87,30.9,375600.0,24.3839,24.4076,24.3524,24.376,375600.0
2012-03-21 12:20:00,30.9,30.9,30.88,30.89,119300.0,24.376,24.376,24.3602,24.3681,119300.0
2012-03-21 12:30:00,30.9,30.92,30.88,30.88,129800.0,24.376,24.3918,24.3602,24.3602,129800.0
2012-03-21 12:40:00,30.89,30.89,30.88,30.89,77400.0,24.3681,24.3681,24.3602,24.3681,77400.0
2012-03-21 12:50:00,30.89,30.89,30.87,30.89,117000.0,24.3681,24.3681,24.3524,24.3681,117000.0
2012-03-21 13:00:00,30.89,30.9,30.86,30.88,231600.0,24.3681,24.376,24.3445,24.3602,231600.0
2012-03-21 13:10:00,30.88,30.88,30.84,30.88,271000.0,24.3602,24.3602,24.3287,24.3602,271000.0
2012-03-21 13:20:00,30.88,30.88,30.84,30.85,127400.0,24.3602,24.3602,24.3287,24.3366,127400.0
2012-03-21 13:30:00,30.84,30.86,30.79,30.8,168800.0,24.3287,24.3445,24.2892,24.2971,168800.0
2012-03-21 13:40:00,30.81,30.83,30.79,30.82,422100.0,24.305,24.3208,24.2892,24.3129,422100.0
2012-03-21 13:50:00,30.82,30.82,30.78,30.79,338300.0,24.3129,24.3129,24.2814,24.2892,338300.0
2012-03-21 14:00:00,30.8,30.81,30.74,30.74,329600.0,24.2971,24.305,24.2498,24.2498,329600.0
2012-03-21 14:10:00,30.75,30.8,30.75,30.79,150200.0,24.2577,24.2971,24.2577,24.2892,150200.0
2012-03-21 14:20:00,30.8,30.81,30.76,30.79,334900.0,24.2971,24.305,24.2656,24.2892,334900.0
2012-03-21 14:30:00,30.79,30.83,30.78,30.8,234400.0,24.2892,24.3208,24.2814,24.2971,234400.0
2012-03-21 14:40:00,30.8,30.84,30.78,30.8,392500.0,24.2971,24.3287,24.2814,24.2971,392500.0
2012-03-21 14:50:00,30.8,30.86,30.78,30.85,421600.0,24.2971,24.3445,24.2814,24.3366,421600.0
2012-03-21 15:00:00,30.85,30.9,30.81,30.9,378400.0,24.3366,24.376,24.305,24.376,378400.0
2012-03-21 15:10:00,30.9,30.95,30.89,30.94,254000.0,24.376,24.4155,24.3681,24.4076,254000.0
2012-03-21 15:20:00,30.94,30.96,30.93,30.96,315300.0,24.4076,24.4234,24.3997,24.4234,315300.0
2012-03-21 15:30:00,30.96,31.0,30.94,30.99,496300.0,24.4234,24.4549,24.4076,24.447,496300.0
2012-03-21 15:40:00,30.98,30.99,30.91,30.91,520300.0,24.4391,24.447,24.3839,24.3839,520300.0
2012-03-21 15:50:00,30.91,30.92,30.86,30.88,708700.0,24.3839,24.3918,24.3445,24.3602,708700.0
2012-03-22 09:30:00,30.68,30.82,30.58,30.77,539500.0,24.2025,24.3129,24.1236,24.2735,539500.0
2012-03-22 09:40:00,30.77,31.0,30.77,30.99,755000.0,24.2735,24.4549,24.2735,24.447,755000.0
2012-03-22 09:50:00,30.98,30.99,30.82,30.82,627300.0,24.4391,24.447,24.3129,24.3129,627300.0
2012-03-22 10:00:00,30.81,30.87,30.8,30.86,249200.0,24.305,24.3524,24.2971,24.3445,249200.0
2012-03-22 10:10:00,30.86,30.95,30.84,30.89,282700.0,24.3445,24.4155,24.3287,24.3681,282700.0
2012-03-22 10:20:00,30.89,30.94,30.89,30.94,183000.0,24.3681,24.4076,24.3681,24.4076,183000.0
2012-03-22 10:30:00,30.93,30.94,30.86,30.87,329100.0,24.3997,24.4076,24.3445,24.3524,329100.0
2012-03-22 10:40:00,30.87,30.88,30.82,30.83,225000.0,24.3524,24.3602,24.3129,24.3208,225000.0
2012-03-22 10:50:00,30.83,30.84,30.66,30.68,329900.0,24.3208,24.3287,24.1867,24.2025,329900.0
2012-03-22 11:00:00,30.68,30.69,30.61,30.62,414000.0,24.2025,24.2104,24.1473,24.1551,414000.0
2012-03-22 11:10:00,30.62,30.78,30.61,30.75,432800.0,24.1551,24.2814,24.1473,24.2577,432800.0
2012-03-22 11:20:00,30.75,30.94,30.75,30.89,482300.0,24.2577,24.4076,24.2577,24.3681,482300.0
2012-03-22 11:30:00,30.89,30.94,30.88,30.94,258600.0,24.3681,24.4076,24.3602,24.4076,258600.0
2012-03-22 11:40:00,30.94,30.95,30.91,30.91,132600.0,24.4076,24.4155,24.3839,24.3839,132600.0
2012-03-22 11:50:00,30.91,30.98,30.91,30.98,278600.0,24.3839,24.4391,24.3839,24.4391,278600.0
2012-03-22 12:00:00,30.98,30.99,30.96,30.97,126500.0,24.4391,24.447,24.4234,24.4312,126500.0
2012-03-22 12:10:00,30.97,30.98,30.95,30.96,167500.0,24.4312,24.4391,24.4155,24.4234,167500.0
2012-03-22 12:20:00,30.96,30.96,30.91,30.91,120800.0,24.4234,24.4234,24.3839,24.3839,120800.0
2012-03-22 12:30:00,30.9,30.97,30.9,30.96,174000.0,24.376,24.4312,24.376,24.4234,174000.0
2012-03-22 12:40:00,30.96,30.98,30.96,30.98,128800.0,24.4234,24.4391,24.4234,24.4391,128800.0
2012-03-22 12:50:00,30.98,31.0,30.96,30.99,247400.0,24.4391,24.4549,24.4234,24.447,247400.0
2012-03-22 13:00:00,30.99,31.0,30.93,30.94,300700.0,24.447,24.4549,24.3997,24.4076,300700.0
2012-03-22 13:10:00,30.93,30.98,30.93,30.93,197300.0,24.3997,24.4391,24.3997,24.3997,197300.0
2012-03-22 13:20:00,30.94,30.94,30.89,30.92,288900.0,24.4076,24.4076,24.3681,24.3918,288900.0
2012-03-22 13:30:00,30.92,30.94,30.9,30.92,293100.0,24.3918,24.4076,24.376,24.3918,293100.0
2012-03-22 13:40:00,30.92,30.93,30.89,30.89,258300.0,24.3918,24.3997,24.3681,24.3681,258300.0
2012-03-22 13:50:00,30.89,30.93,30.89,30.92,240900.0,24.3681,24.3997,24.3681,24.3918,240900.0
2012-03-22 14:00:00,30.92,30.96,30.9,30.96,197700.0,24.3918,24.4234,24.376,24.4234,197700.0
2012-03-22 14:10:00,30.96,30.98,30.92,30.93,424300.0,24.4234,24.4391,24.3918,24.3997,424300.0
2012-03-22 14:20:00,30.93,30.96,30.89,30.9,359500.0,24.3997,24.4234,24.3681,24.376,359500.0
2012-03-22 14:30:00,30.9,30.9,30.85,30.88,323500.0,24.376,24.376,24.3366,24.3602,323500.0
2012-03-22 14:40:00,30.89,30.89,30.84,30.84,274100.0,24.3681,24.3681,24.3287,24.3287,274100.0
2012-03-22 14:50:00,30.84,30.85,30.83,30.83,229200.0,24.3287,24.3366,24.3208,24.3208,229200.0
2012-03-22 15:00:00,30.83,30.83,30.78,30.81,183200.0,24.3208,24.3208,24.2814,24.305,183200.0
2012-03-22 15:10:00,30.81,30.85,30.79,30.82,237500.0,24.305,24.3366,24.2892,24.3129,237500.0
2012-03-22 15:20:00,30.82,30.9,30.8,30.87,377100.0,24.3129,24.376,24.2971,24.3524,377100.0
2012-03-22 15:30:00,30.87,30.98,30.86,30.97,427700.0,24.3524,24.4391,24.3445,24.4312,427700.0
2012-03-22 15:40:00,30.97,30.98,30.93,30.95,491000.0,24.4312,24.4391,24.3997,24.4155,491000.0
2012-03-22 15:50:00,30.95,30.98,30.93,30.94,462800.0,24.4155,24.4391,24.3997,24.4076,462800.0
2012-03-23 09:30:00,30.56,30.7,30.4,30.63,936400.0,24.1078,24.2183,23.9816,24.163,936400.0
2012-03-23 09:40:00,30.63,30.69,30.52,30.68,359900.0,24.163,24.2104,24.0763,24.2025,359900.0
2012-03-23 09:50:00,30.68,30.69,30.57,30.61,510500.0,24.2025,24.2104,24.1157,24.1473,510500.0
2012-03-23 10:00:00,30.61,30.61,30.22,30.24,1163000.0,24.1473,24.1473,23.8396,23.8554,1163000.0
2012-03-23 10:10:00,30.23,30.23,30.1,30.13,853400.0,23.8475,23.8475,23.7449,23.7686,853400.0
2012-03-23 10:20:00,30.13,30.22,30.13,30.21,838100.0,23.7686,23.8396,23.7686,23.8317,838100.0
2012-03-23 10:30:00,30.21,30.38,30.21,30.37,751400.0,23.8317,23.9658,23.8317,23.9579,751400.0
2012-03-23 10:40:00,30.37,30.45,30.37,30.42,557200.0,23.9579,24.021,23.9579,23.9974,557200.0
2012-03-23 10:50:00,30.42,30.44,30.33,30.39,363500.0,23.9974,24.0131,23.9264,23.9737,363500.0
2012-03-23 11:00:00,30.39,30.39,30.32,30.32,298300.0,23.9737,23.9737,23.9185,23.9185,298300.0
2012-03-23 11:10:00,30.32,30.36,30.28,30.32,404500.0,23.9185,23.95,23.8869,23.9185,404500.0
2012-03-23 11:20:00,30.33,30.35,30.27,30.32,514900.0,23.9264,23.9421,23.879,23.9185,514900.0
2012-03-23 11:30:00,30.33,30.38,30.32,30.37,381300.0,23.9264,23.9658,23.9185,23.9579,381300.0
2012-03-23 11:40:00,30.37,30.4,30.35,30.36,329600.0,23.9579,23.9816,23.9421,23.95,329600.0
2012-03-23 11:50:00,30.37,30.57,30.36,30.49,943700.0,23.9579,24.1157,23.95,24.0526,943700.0
2012-03-23 12:00:00,30.5,30.55,30.47,30.55,257400.0,24.0605,24.0999,24.0368,24.0999,257400.0
2012-03-23 12:10:00,30.55,30.57,30.46,30.48,225400.0,24.0999,24.1157,24.0289,24.0447,225400.0
2012-03-23 12:20:00,30.49,30.5,30.4,30.44,764900.0,24.0526,24.0605,23.9816,24.0131,764900.0
2012-03-23 12:30:00,30.45,30.46,30.4,30.42,127900.0,24.021,24.0289,23.9816,23.9974,127900.0
2012-03-23 12:40:00,30.42,30.48,30.42,30.48,225700.0,23.9974,24.0447,23.9974,24.0447,225700.0
2012-03-23 12:50:00,30.48,30.49,30.44,30.46,231500.0,24.0447,24.0526,24.0131,24.0289,231500.0
2012-03-23 13:00:00,30.46,30.49,30.46,30.48,193900.0,24.0289,24.0526,24.0289,24.0447,193900.0
2012-03-23 13:10:00,30.47,30.51,30.47,30.51,146700.0,24.0368,24.0684,24.0368,24.0684,146700.0
2012-03-23 13:20:00,30.51,30.55,30.5,30.51,236000.0,24.0684,24.0999,24.0605,24.0684,236000.0
2012-03-23 13:30:00,30.51,30.52,30.43,30.46,192900.0,24.0684,24.0763,24.0053,24.0289,192900.0
2012-03-23 13:40:00,30.46,30.49,30.44,30.49,101300.0,24.0289,24.0526,24.0131,24.0526,101300.0
2012-03-23 13:50:00,30.49,30.51,30.46,30.46,190800.0,24.0526,24.0684,24.0289,24.0289,190800.0
2012-03-23 14:00:00,30.46,30.53,30.46,30.48,272500.0,24.0289,24.0841,24.0289,24.0447,272500.0
2012-03-23 14:10:00,30.48,30.57,30.48,30.56,230500.0,24.0447,24.1157,24.0447,24.1078,230500.0
2012-03-23 14:20:00,30.56,30.62,30.56,30.59,223800.0,24.1078,24.1551,24.1078,24.1315,223800.0
2012-03-23 14:30:00,30.6,30.62,30.55,30.62,466000.0,24.1394,24.1551,24.0999,24.1551,466000.0
2012-03-23 14:40:00,30.62,30.73,30.59,30.7,526200.0,24.1551,24.2419,24.1315,24.2183,526200.0
2012-03-23 14:50:00,30.7,30.74,30.68,30.71,106800.0,24.2183,24.2498,24.2025,24.2261,106800.0
2012-03-23 15:00:00,30.7,30.72,30.68,30.69,212700.0,24.2183,24.234,24.2025,24.2104,212700.0
2012-03-23 15:10:00,30.7,30.76,30.69,30.75,269000.0,24.2183,24.2656,24.2104,24.2577,269000.0
2012-03-23 15:20:00,30.75,30.79,30.74,30.78,321900.0,24.2577,24.2892,24.2498,24.2814,321900.0
2012-03-23 15:30:00,30.77,30.81,30.75,30.79,379200.0,24.2735,24.305,24.2577,24.2892,379200.0
2012-03-23 15:40:00,30.79,30.8,30.69,30.72,421400.0,24.2892,24.2971,24.2104,24.234,421400.0
2012-03-23 15:50:00,30.73,30.77,30.72,30.74,710300.0,24.2419,24.2735,24.234,24.2498,710300.0
2012-03-26 09:30:00,30.97,31.07,30.91,31.03,484800.0,24.4312,24.5101,24.3839,24.4786,484800.0
2012-03-26 09:40:00,31.03,31.14,31.02,31.13,461800.0,24.4786,24.5654,24.4707,24.5575,461800.0
2012-03-26 09:50:00,31.13,31.14,31.09,31.12,320000.0,24.5575,24.5654,24.5259,24.5496,320000.0
2012-03-26 10:00:00,31.12,31.14,31.0,31.13,492200.0,24.5496,24.5654,24.4549,24.5575,492200.0
2012-03-26 10:10:00,31.14,31.16,31.06,31.08,376600.0,24.5654,24.5811,24.5022,24.518,376600.0
2012-03-26 10:20:00,31.09,31.1,31.04,31.05,325100.0,24.5259,24.5338,24.4865,24.4944,325100.0
2012-03-26 10:30:00,31.05,31.08,30.95,30.96,287100.0,24.4944,24.518,24.4155,24.4234,287100.0
2012-03-26 10:40:00,30.95,30.99,30.95,30.99,139800.0,24.4155,24.447,24.4155,24.447,139800.0
2012-03-26 10:50:00,30.99,31.0,30.97,31.0,150500.0,24.447,24.4549,24.4312,24.4549,150500.0
2012-03-26 11:00:00,31.01,31.08,30.99,31.08,148500.0,24.4628,24.518,24.447,24.518,148500.0
2012-03-26 11:10:00,31.08,31.09,31.02,31.04,159800.0,24.518,24.5259,24.4707,24.4865,159800.0
2012-03-26 11:20:00,31.04,31.07,31.01,31.07,178700.0,24.4865,24.5101,24.4628,24.5101,178700.0
2012-03-26 11:30:00,31.07,31.07,31.0,31.03,298300.0,24.5101,24.5101,24.4549,24.4786,298300.0
2012-03-26 11:40:00,31.03,31.06,31.0,31.01,426400.0,24.4786,24.5022,24.4549,24.4628,426400.0
2012-03-26 11:50:00,31.01,31.03,31.01,31.03,136300.0,24.4628,24.4786,24.4628,24.4786,136300.0
2012-03-26 12:00:00,31.03,31.06,31.02,31.06,82800.0,24.4786,24.5022,24.4707,24.5022,82800.0
2012-03-26 12:10:00,31.06,31.08,31.05,31.07,73700.0,24.5022,24.518,24.4944,24.5101,73700.0
2012-03-26 12:20:00,31.08,31.08,31.07,31.08,76200.0,24.518,24.518,24.5101,24.518,76200.0
2012-03-26 12:30:00,31.08,31.08,30.93,30.94,269200.0,24.518,24.518,24.3997,24.4076,269200.0
2012-03-26 12:40:00,30.93,30.99,30.92,30.98,510800.0,24.3997,24.447,24.3918,24.4391,510800.0
2012-03-26 12:50:00,30.98,31.05,30.98,31.05,247500.0,24.4391,24.4944,24.4391,24.4944,247500.0
2012-03-26 13:00:00,31.05,31.05,30.99,30.99,133600.0,24.4944,24.4944,24.447,24.447,133600.0
2012-03-26 13:10:00,30.99,31.01,30.98,30.99,149100.0,24.447,24.4628,24.4391,24.447,149100.0
2012-03-26 13:20:00,30.98,31.01,30.98,30.99,139400.0,24.4391,24.4628,24.4391,24.447,139400.0
2012-03-26 13:30:00,30.99,31.01,30.99,30.99,223000.0,24.447,24.4628,24.447,24.447,223000.0
2012-03-26 13:40:00,30.99,31.0,30.99,30.99,70000.0,24.447,24.4549,24.447,24.447,70000.0
2012-03-26 13:50:00,31.0,31.02,30.99,31.01,123500.0,24.4549,24.4707,24.447,24.4628,123500.0
2012-03-26 14:00:00,31.01,31.05,31.0,31.05,107400.0,24.4628,24.4944,24.4549,24.4944,107400.0
2012-03-26 14:10:00,31.05,31.06,31.02,31.06,211100.0,24.4944,24.5022,24.4707,24.5022,211100.0
2012-03-26 14:20:00,31.06,31.12,31.04,31.09,199000.0,24.5022,24.5496,24.4865,24.5259,199000.0
2012-03-26 14:30:00,31.09,31.11,31.05,31.08,218000.0,24.5259,24.5417,24.4944,24.518,218000.0
2012-03-26 14:40:00,31.08,31.16,31.08,31.16,145900.0,24.518,24.5811,24.518,24.5811,145900.0
2012-03-26 14:50:00,31.16,31.19,31.15,31.18,197500.0,24.5811,24.6048,24.5732,24.5969,197500.0
2012-03-26 15:00:00,31.18,31.18,31.05,31.05,368700.0,24.5969,24.5969,24.4944,24.4944,368700.0
2012-03-26 15:10:00,31.05,31.17,31.05,31.16,113500.0,24.4944,24.589,24.4944,24.5811,113500.0
2012-03-26 15:20:00,31.16,31.16,31.1,31.13,355200.0,24.5811,24.5811,24.5338,24.5575,355200.0
2012-03-26 15:30:00,31.13,31.16,31.11,31.12,269000.0,24.5575,24.5811,24.5417,24.5496,269000.0
2012-03-26 15:40:00,31.12,31.17,31.12,31.15,552400.0,24.5496,24.589,24.5496,24.5732,552400.0
2012-03-26 15:50:00,31.15,31.17,31.1,31.17,806900.0,24.5732,24.589,24.5338,24.589,806900.0
2012-03-27 09:30:00,31.16,31.4,31.16,31.35,558400.0,24.5811,24.7705,24.5811,24.731,558400.0
2012-03-27 09:40:00,31.35,31.4,31.3,31.35,493100.0,24.731,24.7705,24.6916,24.731,493100.0
2012-03-27 09:50:00,31.35,31.38,31.2,31.38,568500.0,24.731,24.7547,24.6127,24.7547,568500.0
2012-03-27 10:00:00,31.38,31.38,31.25,31.28,298600.0,24.7547,24.7547,24.6521,24.6758,298600.0
2012-03-27 10:10:00,31.28,31.29,31.19,31.25,470500.0,24.6758,24.6837,24.6048,24.6521,470500.0
2012-03-27 10:20:00,31.24,31.27,31.06,31.06,491100.0,24.6442,24.6679,24.5022,24.5022,491100.0
2012-03-27 10:30:00,31.07,31.21,31.0,31.21,496500.0,24.5101,24.6206,24.4549,24.6206,496500.0
2012-03-27 10:40:00,31.21,31.28,31.17,31.19,355900.0,24.6206,24.6758,24.589,24.6048,355900.0
2012-03-27 10:50:00,31.18,31.2,31.12,31.2,313000.0,24.5969,24.6127,24.5496,24.6127,313000.0
2012-03-27 11:00:00,31.2,31.29,31.18,31.27,374900.0,24.6127,24.6837,24.5969,24.6679,374900.0
2012-03-27 11:10:00,31.26,31.32,31.24,31.3,310000.0,24.66,24.7073,24.6442,24.6916,310000.0
2012-03-27 11:20:00,31.29,31.35,31.29,31.3,191400.0,24.6837,24.731,24.6837,24.6916,191400.0
2012-03-27 11:30:00,31.29,31.3,31.23,31.26,302200.0,24.6837,24.6916,24.6364,24.66,302200.0
2012-03-27 11:40:00,31.25,31.31,31.23,31.25,188800.0,24.6521,24.6995,24.6364,24.6521,188800.0
2012-03-27 11:50:00,31.25,31.31,31.24,31.28,192800.0,24.6521,24.6995,24.6442,24.6758,192800.0
2012-03-27 12:00:00,31.28,31.35,31.25,31.35,285300.0,24.6758,24.731,24.6521,24.731,285300.0
2012-03-27 12:10:00,31.35,31.4,31.34,31.37,244300.0,24.731,24.7705,24.7231,24.7468,244300.0
2012-03-27 12:20:00,31.37,31.38,31.33,31.35,115900.0,24.7468,24.7547,24.7152,24.731,115900.0
2012-03-27 12:30:00,31.35,31.38,31.35,31.37,205600.0,24.731,24.7547,24.731,24.7468,205600.0
2012-03-27 12:40:00,31.37,31.39,31.34,31.38,344100.0,24.7468,24.7626,24.7231,24.7547,344100.0
2012-03-27 12:50:00,31.39,31.4,31.32,31.4,188200.0,24.7626,24.7705,24.7073,24.7705,188200.0
2012-03-27 13:00:00,31.39,31.4,31.37,31.39,179800.0,24.7626,24.7705,24.7468,24.7626,179800.0
2012-03-27 13:10:00,31.4,31.41,31.35,31.36,175500.0,24.7705,24.7783,24.731,24.7389,175500.0
2012-03-27 13:20:00,31.36,31.4,31.35,31.38,287000.0,24.7389,24.7705,24.731,24.7547,287000.0
2012-03-27 13:30:00,31.38,31.38,31.35,31.38,220100.0,24.7547,24.7547,24.731,24.7547,220100.0
2012-03-27 13:40:00,31.38,31.41,31.38,31.38,189400.0,24.7547,24.7783,24.7547,24.7547,189400.0
2012-03-27 13:50:00,31.38,31.4,31.37,31.39,320300.0,24.7547,24.7705,24.7468,24.7626,320300.0
2012-03-27 14:00:00,31.39,31.4,31.34,31.38,439400.0,24.7626,24.7705,24.7231,24.7547,439400.0
2012-03-27 14:10:00,31.37,31.45,31.35,31.43,509500.0,24.7468,24.8099,24.731,24.7941,509500.0
2012-03-27 14:20:00,31.42,31.47,31.37,31.46,593500.0,24.7862,24.8257,24.7468,24.8178,593500.0
2012-03-27 14:30:00,31.47,31.49,31.42,31.43,526100.0,24.8257,24.8415,24.7862,24.7941,526100.0
2012-03-27 14:40:00,31.44,31.44,31.4,31.43,372600.0,24.802,24.802,24.7705,24.7941,372600.0
2012-03-27 14:50:00,31.43,31.44,31.41,31.41,309800.0,24.7941,24.802,24.7783,24.7783,309800.0
2012-03-27 15:00:00,31.41,31.41,31.37,31.4,272900.0,24.7783,24.7783,24.7468,24.7705,272900.0
2012-03-27 15:10:00,31.41,31.41,31.33,31.35,208200.0,24.7783,24.7783,24.7152,24.731,208200.0
2012-03-27 15:20:00,31.36,31.37,31.33,31.34,351000.0,24.7389,24.7468,24.7152,24.7231,351000.0
2012-03-27 15:30:00,31.34,31.37,31.3,31.33,278700.0,24.7231,24.7468,24.6916,24.7152,278700.0
2012-03-27 15:40:00,31.34,31.35,31.28,31.3,486100.0,24.7231,24.731,24.6758,24.6916,486100.0
2012-03-27 15:50:00,31.29,31.31,31.16,31.18,2658800.0,24.6837,24.6995,24.5811,24.5969,2658800.0
2012-03-28 09:30:00,31.1,31.2,31.04,31.17,332900.0,24.5338,24.6127,24.4865,24.589,332900.0
2012-03-28 09:40:00,31.17,31.2,31.05,31.07,263600.0,24.589,24.6127,24.4944,24.5101,263600.0
2012-03-28 09:50:00,31.06,31.09,31.04,31.06,250900.0,24.5022,24.5259,24.4865,24.5022,250900.0
2012-03-28 10:00:00,31.06,31.14,31.05,31.13,346400.0,24.5022,24.5654,24.4944,24.5575,346400.0
2012-03-28 10:10:00,31.13,31.14,31.07,31.1,401800.0,24.5575,24.5654,24.5101,24.5338,401800.0
2012-03-28 10:20:00,31.09,31.18,31.08,31.14,260700.0,24.5259,24.5969,24.518,24.5654,260700.0
2012-03-28 10:30:00,31.13,31.16,31.07,31.09,335600.0,24.5575,24.5811,24.5101,24.5259,335600.0
2012-03-28 10:40:00,31.09,31.11,31.06,31.11,184200.0,24.5259,24.5417,24.5022,24.5417,184200.0
2012-03-28 10:50:00,31.1,31.11,31.06,31.09,195400.0,24.5338,24.5417,24.5022,24.5259,195400.0
2012-03-28 11:00:00,31.09,31.17,31.07,31.17,313400.0,24.5259,24.589,24.5101,24.589,313400.0
2012-03-28 11:10:00,31.17,31.23,31.14,31.21,353600.0,24.589,24.6364,24.5654,24.6206,353600.0
2012-03-28 11:20:00,31.21,31.26,31.2,31.22,200000.0,24.6206,24.66,24.6127,24.6285,200000.0
2012-03-28 11:30:00,31.21,31.25,31.18,31.21,253400.0,24.6206,24.6521,24.5969,24.6206,253400.0
2012-03-28 11:40:00,31.2,31.2,31.1,31.1,367900.0,24.6127,24.6127,24.5338,24.5338,367900.0
2012-03-28 11:50:00,31.1,31.12,30.97,31.01,465200.0,24.5338,24.5496,24.4312,24.4628,465200.0
2012-03-28 12:00:00,31.01,31.12,30.99,31.1,293300.0,24.4628,24.5496,24.447,24.5338,293300.0
2012-03-28 12:10:00,31.1,31.14,31.08,31.1,251600.0,24.5338,24.5654,24.518,24.5338,251600.0
2012-03-28 12:20:00,31.1,31.12,31.08,31.12,105200.0,24.5338,24.5496,24.518,24.5496,105200.0
2012-03-28 12:30:00,31.12,31.14,31.09,31.12,166600.0,24.5496,24.5654,24.5259,24.5496,166600.0
2012-03-28 12:40:00,31.12,31.16,31.12,31.15,130700.0,24.5496,24.5811,24.5496,24.5732,130700.0
2012-03-28 12:50:00,31.15,31.16,31.1,31.11,222900.0,24.5732,24.5811,24.5338,24.5417,222900.0
2012-03-28 13:00:00,31.11,31.16,31.09,31.16,213700.0,24.5417,24.5811,24.5259,24.5811,213700.0
2012-03-28 13:10:00,31.16,31.17,31.11,31.17,155000.0,24.5811,24.589,24.5417,24.589,155000.0
2012-03-28 13:20:00,31.17,31.18,31.12,31.14,153700.0,24.589,24.5969,24.5496,24.5654,153700.0
2012-03-28 13:30:00,31.13,31.14,31.06,31.09,218700.0,24.5575,24.5654,24.5022,24.5259,218700.0
2012-03-28 13:40:00,31.08,31.12,31.04,31.04,152400.0,24.518,24.5496,24.4865,24.4865,152400.0
2012-03-28 13:50:00,31.04,31.09,30.97,31.07,314900.0,24.4865,24.5259,24.4312,24.5101,314900.0
2012-03-28 14:00:00,31.08,31.09,30.99,31.03,267400.0,24.518,24.5259,24.447,24.4786,267400.0
2012-03-28 14:10:00,31.03,31.07,31.0,31.01,193500.0,24.4786,24.5101,24.4549,24.4628,193500.0
2012-03-28 14:20:00,31.01,31.02,30.97,30.99,182800.0,24.4628,24.4707,24.4312,24.447,182800.0
2012-03-28 14:30:00,30.99,31.09,30.98,31.05,345400.0,24.447,24.5259,24.4391,24.4944,345400.0
2012-03-28 14:40:00,31.06,31.15,31.05,31.09,189200.0,24.5022,24.5732,24.4944,24.5259,189200.0
2012-03-28 14:50:00,31.09,31.11,31.04,31.08,130000.0,24.5259,24.5417,24.4865,24.518,130000.0
2012-03-28 15:00:00,31.08,31.15,31.08,31.11,277400.0,24.518,24.5732,24.518,24.5417,277400.0
2012-03-28 15:10:00,31.12,31.14,31.09,31.11,251300.0,24.5496,24.5654,24.5259,24.5417,251300.0
2012-03-28 15:20:00,31.11,31.14,31.07,31.12,270000.0,24.5417,24.5654,24.5101,24.5496,270000.0
2012-03-28 15:30:00,31.12,31.16,31.08,31.14,497200.0,24.5496,24.5811,24.518,24.5654,497200.0
2012-03-28 15:40:00,31.15,31.23,31.13,31.19,506600.0,24.5732,24.6364,24.5575,24.6048,506600.0
2012-03-28 15:50:00,31.2,31.22,31.15,31.22,586000.0,24.6127,24.6285,24.5732,24.6285,586000.0
2012-03-29 09:30:00,30.99,31.14,30.92,30.93,405500.0,24.447,24.5654,24.3918,24.3997,405500.0
2012-03-29 09:40:00,30.93,31.02,30.85,31.01,299500.0,24.3997,24.4707,24.3366,24.4628,299500.0
2012-03-29 09:50:00,31.02,31.03,30.9,30.98,269300.0,24.4707,24.4786,24.376,24.4391,269300.0
2012-03-29 10:00:00,30.97,31.15,30.96,31.09,399600.0,24.4312,24.5732,24.4234,24.5259,399600.0
2012-03-29 10:10:00,31.09,31.12,31.0,31.01,275100.0,24.5259,24.5496,24.4549,24.4628,275100.0
2012-03-29 10:20:00,31.02,31.12,31.0,31.09,265800.0,24.4707,24.5496,24.4549,24.5259,265800.0
2012-03-29 10:30:00,31.09,31.14,31.04,31.14,286700.0,24.5259,24.5654,24.4865,24.5654,286700.0
2012-03-29 10:40:00,31.13,31.24,31.09,31.12,341600.0,24.5575,24.6442,24.5259,24.5496,341600.0
2012-03-29 10:50:00,31.11,31.17,31.11,31.13,276900.0,24.5417,24.589,24.5417,24.5575,276900.0
2012-03-29 11:00:00,31.13,31.18,31.09,31.18,243500.0,24.5575,24.5969,24.5259,24.5969,243500.0
2012-03-29 11:10:00,31.17,31.18,31.06,31.08,201400.0,24.589,24.5969,24.5022,24.518,201400.0
2012-03-29 11:20:00,31.08,31.19,31.07,31.11,295000.0,24.518,24.6048,24.5101,24.5417,295000.0
2012-03-29 11:30:00,31.1,31.19,31.1,31.15,213500.0,24.5338,24.6048,24.5338,24.5732,213500.0
2012-03-29 11:40:00,31.16,31.2,31.14,31.18,194500.0,24.5811,24.6127,24.5654,24.5969,194500.0
2012-03-29 11:50:00,31.17,31.18,31.11,31.13,273800.0,24.589,24.5969,24.5417,24.5575,273800.0
2012-03-29 12:00:00,31.13,31.22,31.12,31.2,242000.0,24.5575,24.6285,24.5496,24.6127,242000.0
2012-03-29 12:10:00,31.21,31.21,31.19,31.2,250100.0,24.6206,24.6206,24.6048,24.6127,250100.0
2012-03-29 12:20:00,31.2,31.22,31.19,31.2,195100.0,24.6127,24.6285,24.6048,24.6127,195100.0
2012-03-29 12:30:00,31.2,31.21,31.15,31.18,250500.0,24.6127,24.6206,24.5732,24.5969,250500.0
2012-03-29 12:40:00,31.19,31.21,31.16,31.17,107900.0,24.6048,24.6206,24.5811,24.589,107900.0
2012-03-29 12:50:00,31.16,31.21,31.16,31.2,175900.0,24.5811,24.6206,24.5811,24.6127,175900.0
2012-03-29 13:00:00,31.19,31.2,31.11,31.15,233200.0,24.6048,24.6127,24.5417,24.5732,233200.0
2012-03-29 13:10:00,31.15,31.15,31.05,31.05,167000.0,24.5732,24.5732,24.4944,24.4944,167000.0
2012-03-29 13:20:00,31.06,31.11,31.03,31.11,171200.0,24.5022,24.5417,24.4786,24.5417,171200.0
2012-03-29 13:30:00,31.11,31.19,31.11,31.19,172400.0,24.5417,24.6048,24.5417,24.6048,172400.0
2012-03-29 13:40:00,31.2,31.2,31.14,31.16,109000.0,24.6127,24.6127,24.5654,24.5811,109000.0
2012-03-29 13:50:00,31.16,31.19,31.12,31.19,172700.0,24.5811,24.6048,24.5496,24.6048,172700.0
2012-03-29 14:00:00,31.19,31.21,31.17,31.18,242900.0,24.6048,24.6206,24.589,24.5969,242900.0
2012-03-29 14:10:00,31.19,31.21,31.16,31.19,181200.0,24.6048,24.6206,24.5811,24.6048,181200.0
2012-03-29 14:20:00,31.2,31.21,31.16,31.18,681000.0,24.6127,24.6206,24.5811,24.5969,681000.0
2012-03-29 14:30:00,31.18,31.18,31.11,31.17,200500.0,24.5969,24.5969,24.5417,24.589,200500.0
2012-03-29 14:40:00,31.17,31.2,31.16,31.16,180600.0,24.589,24.6127,24.5811,24.5811,180600.0
2012-03-29 14:50:00,31.16,31.17,31.13,31.14,154800.0,24.5811,24.589,24.5575,24.5654,154800.0
2012-03-29 15:00:00,31.14,31.15,31.1,31.15,164600.0,24.5654,24.5732,24.5338,24.5732,164600.0
2012-03-29 15:10:00,31.15,31.24,31.14,31.23,295900.0,24.5732,24.6442,24.5654,24.6364,295900.0
2012-03-29 15:20:00,31.23,31.24,31.17,31.19,140100.0,24.6364,24.6442,24.589,24.6048,140100.0
2012-03-29 15:30:00,31.2,31.25,31.19,31.21,328700.0,24.6127,24.6521,24.6048,24.6206,328700.0
2012-03-29 15:40:00,31.21,31.29,31.2,31.27,428000.0,24.6206,24.6837,24.6127,24.6679,428000.0
2012-03-29 15:50:00,31.27,31.29,31.22,31.22,573600.0,24.6679,24.6837,24.6285,24.6285,573600.0
2012-03-30 09:30:00,31.46,31.57,31.38,31.51,499000.0,24.8178,24.9046,24.7547,24.8572,499000.0
2012-03-30 09:40:00,31.51,31.52,31.37,31.45,264100.0,24.8572,24.8651,24.7468,24.8099,264100.0
2012-03-30 09:50:00,31.44,31.49,31.39,31.4,312300.0,24.802,24.8415,24.7626,24.7705,312300.0
2012-03-30 10:00:00,31.41,31.5,31.37,31.49,342700.0,24.7783,24.8493,24.7468,24.8415,342700.0
2012-03-30 10:10:00,31.48,31.5,31.44,31.49,714400.0,24.8336,24.8493,24.802,24.8415,714400.0
2012-03-30 10:20:00,31.48,31.51,31.38,31.38,426000.0,24.8336,24.8572,24.7547,24.7547,426000.0
2012-03-30 10:30:00,31.38,31.39,31.23,31.29,782300.0,24.7547,24.7626,24.6364,24.6837,782300.0
2012-03-30 10:40:00,31.28,31.34,31.25,31.34,279200.0,24.6758,24.7231,24.6521,24.7231,279200.0
2012-03-30 10:50:00,31.34,31.34,31.28,31.3,311000.0,24.7231,24.7231,24.6758,24.6916,311000.0
2012-03-30 11:00:00,31.3,31.34,31.29,31.33,167500.0,24.6916,24.7231,24.6837,24.7152,167500.0
2012-03-30 11:10:00,31.32,31.4,31.31,31.38,432400.0,24.7073,24.7705,24.6995,24.7547,432400.0
2012-03-30 11:20:00,31.38,31.4,31.36,31.4,252800.0,24.7547,24.7705,24.7389,24.7705,252800.0
2012-03-30 11:30:00,31.4,31.4,31.32,31.34,295400.0,24.7705,24.7705,24.7073,24.7231,295400.0
2012-03-30 11:40:00,31.34,31.37,31.32,31.32,353700.0,24.7231,24.7468,24.7073,24.7073,353700.0
2012-03-30 11:50:00,31.32,31.43,31.32,31.42,218000.0,24.7073,24.7941,24.7073,24.7862,218000.0
2012-03-30 12:00:00,31.42,31.45,31.4,31.45,228900.0,24.7862,24.8099,24.7705,24.8099,228900.0
2012-03-30 12:10:00,31.45,31.46,31.4,31.45,476000.0,24.8099,24.8178,24.7705,24.8099,476000.0
2012-03-30 12:20:00,31.45,31.47,31.43,31.45,142500.0,24.8099,24.8257,24.7941,24.8099,142500.0
2012-03-30 12:30:00,31.45,31.46,31.43,31.45,305100.0,24.8099,24.8178,24.7941,24.8099,305100.0
2012-03-30 12:40:00,31.46,31.48,31.45,31.47,59500.0,24.8178,24.8336,24.8099,24.8257,59500.0
2012-03-30 12:50:00,31.47,31.48,31.38,31.38,152600.0,24.8257,24.8336,24.7547,24.7547,152600.0
2012-03-30 13:00:00,31.39,31.42,31.37,31.37,136900.0,24.7626,24.7862,24.7468,24.7468,136900.0
2012-03-30 13:10:00,31.38,31.38,31.36,31.37,84700.0,24.7547,24.7547,24.7389,24.7468,84700.0
2012-03-30 13:20:00,31.38,31.46,31.38,31.44,140000.0,24.7547,24.8178,24.7547,24.802,140000.0
2012-03-30 13:30:00,31.45,31.49,31.44,31.49,101500.0,24.8099,24.8415,24.802,24.8415,101500.0
2012-03-30 13:40:00,31.49,31.5,31.44,31.45,124500.0,24.8415,24.8493,24.802,24.8099,124500.0
2012-03-30 13:50:00,31.45,31.46,31.44,31.45,77600.0,24.8099,24.8178,24.802,24.8099,77600.0
2012-03-30 14:00:00,31.45,31.46,31.43,31.43,142800.0,24.8099,24.8178,24.7941,24.7941,142800.0
2012-03-30 14:10:00,31.43,31.46,31.42,31.42,90000.0,24.7941,24.8178,24.7862,24.7862,90000.0
2012-03-30 14:20:00,31.43,31.46,31.41,31.42,254600.0,24.7941,24.8178,24.7783,24.7862,254600.0
2012-03-30 14:30:00,31.43,31.46,31.41,31.43,293600.0,24.7941,24.8178,24.7783,24.7941,293600.0
2012-03-30 14:40:00,31.43,31.44,31.38,31.41,130000.0,24.7941,24.802,24.7547,24.7783,130000.0
2012-03-30 14:50:00,31.42,31.45,31.4,31.41,497500.0,24.7862,24.8099,24.7705,24.7783,497500.0
2012-03-30 15:00:00,31.42,31.42,31.41,31.41,64100.0,24.7862,24.7862,24.7783,24.7783,64100.0
2012-03-30 15:10:00,31.41,31.42,31.39,31.42,202000.0,24.7783,24.7862,24.7626,24.7862,202000.0
2012-03-30 15:20:00,31.42,31.42,31.39,31.4,245400.0,24.7862,24.7862,24.7626,24.7705,245400.0
2012-03-30 15:30:00,31.4,31.45,31.39,31.43,332000.0,24.7705,24.8099,24.7626,24.7941,332000.0
2012-03-30 15:40:00,31.42,31.46,31.39,31.4,996000.0,24.7862,24.8178,24.7626,24.7705,996000.0
2012-03-30 15:50:00,31.41,31.43,31.37,31.38,784100.0,24.7783,24.7941,24.7468,24.7547,784100.0
2012-04-02 09:30:00,31.31,31.4,31.29,31.37,333200.0,24.6995,24.7705,24.6837,24.7468,333200.0
2012-04-02 09:40:00,31.37,31.39,31.25,31.26,248600.0,24.7468,24.7626,24.6521,24.66,248600.0
2012-04-02 09:50:00,31.26,31.27,31.17,31.18,287100.0,24.66,24.6679,24.589,24.5969,287100.0
2012-04-02 10:00:00,31.18,31.3,31.16,31.28,433300.0,24.5969,24.6916,24.5811,24.6758,433300.0
2012-04-02 10:10:00,31.27,31.28,31.19,31.23,343300.0,24.6679,24.6758,24.6048,24.6364,343300.0
2012-04-02 10:20:00,31.23,31.3,31.23,31.23,284200.0,24.6364,24.6916,24.6364,24.6364,284200.0
2012-04-02 10:30:00,31.24,31.29,31.23,31.25,233500.0,24.6442,24.6837,24.6364,24.6521,233500.0
2012-04-02 10:40:00,31.25,31.26,31.23,31.25,177200.0,24.6521,24.66,24.6364,24.6521,177200.0
2012-04-02 10:50:00,31.25,31.26,31.21,31.23,163400.0,24.6521,24.66,24.6206,24.6364,163400.0
2012-04-02 11:00:00,31.23,31.27,31.2,31.21,423600.0,24.6364,24.6679,24.6127,24.6206,423600.0
2012-04-02 11:10:00,31.21,31.25,31.2,31.21,250700.0,24.6206,24.6521,24.6127,24.6206,250700.0
2012-04-02 11:20:00,31.21,31.22,31.17,31.2,348600.0,24.6206,24.6285,24.589,24.6127,348600.0
2012-04-02 11:30:00,31.2,31.22,31.19,31.2,135400.0,24.6127,24.6285,24.6048,24.6127,135400.0
2012-04-02 11:40:00,31.2,31.21,31.19,31.19,223800.0,24.6127,24.6206,24.6048,24.6048,223800.0
2012-04-02 11:50:00,31.2,31.26,31.18,31.24,381600.0,24.6127,24.66,24.5969,24.6442,381600.0
2012-04-02 12:00:00,31.25,31.38,31.25,31.27,593000.0,24.6521,24.7547,24.6521,24.6679,593000.0
2012-04-02 12:10:00,31.27,31.29,31.25,31.29,168600.0,24.6679,24.6837,24.6521,24.6837,168600.0
2012-04-02 12:20:00,31.29,31.31,31.26,31.26,149600.0,24.6837,24.6995,24.66,24.66,149600.0
2012-04-02 12:30:00,31.26,31.27,31.25,31.27,186400.0,24.66,24.6679,24.6521,24.6679,186400.0
2012-04-02 12:40:00,31.27,31.28,31.26,31.27,65400.0,24.6679,24.6758,24.66,24.6679,65400.0
2012-04-02 12:50:00,31.26,31.28,31.23,31.25,273200.0,24.66,24.6758,24.6364,24.6521,273200.0
2012-04-02 13:00:00,31.25,31.29,31.24,31.29,156300.0,24.6521,24.6837,24.6442,24.6837,156300.0
2012-04-02 13:10:00,31.29,31.34,31.28,31.31,403700.0,24.6837,24.7231,24.6758,24.6995,403700.0
2012-04-02 13:20:00,31.31,31.33,31.28,31.28,152700.0,24.6995,24.7152,24.6758,24.6758,152700.0
2012-04-02 13:30:00,31.28,31.33,31.28,31.31,106600.0,24.6758,24.7152,24.6758,24.6995,106600.0
2012-04-02 13:40:00,31.3,31.38,31.3,31.33,271900.0,24.6916,24.7547,24.6916,24.7152,271900.0
2012-04-02 13:50:00,31.32,31.41,31.32,31.34,407400.0,24.7073,24.7783,24.7073,24.7231,407400.0
2012-04-02 14:00:00,31.35,31.37,31.34,31.37,171100.0,24.731,24.7468,24.7231,24.7468,171100.0
2012-04-02 14:10:00,31.36,31.4,31.35,31.37,200800.0,24.7389,24.7705,24.731,24.7468,200800.0
2012-04-02 14:20:00,31.38,31.4,31.36,31.36,120600.0,24.7547,24.7705,24.7389,24.7389,120600.0
2012-04-02 14:30:00,31.36,31.43,31.36,31.4,335800.0,24.7389,24.7941,24.7389,24.7705,335800.0
2012-04-02 14:40:00,31.4,31.49,31.39,31.45,215400.0,24.7705,24.8415,24.7626,24.8099,215400.0
2012-04-02 14:50:00,31.45,31.47,31.4,31.43,322100.0,24.8099,24.8257,24.7705,24.7941,322100.0
2012-04-02 15:00:00,31.43,31.44,31.4,31.42,501700.0,24.7941,24.802,24.7705,24.7862,501700.0
2012-04-02 15:10:00,31.42,31.43,31.41,31.43,70500.0,24.7862,24.7941,24.7783,24.7941,70500.0
2012-04-02 15:20:00,31.42,31.46,31.42,31.46,374600.0,24.7862,24.8178,24.7862,24.8178,374600.0
2012-04-02 15:30:00,31.46,31.47,31.39,31.42,700100.0,24.8178,24.8257,24.7626,24.7862,700100.0
2012-04-02 15:40:00,31.42,31.43,31.37,31.39,777800.0,24.7862,24.7941,24.7468,24.7626,777800.0
2012-04-02 15:50:00,31.39,31.4,31.35,31.36,559000.0,24.7626,24.7705,24.731,24.7389,559000.0
2012-04-03 09:30:00,31.42,31.43,31.33,31.42,328800.0,24.7862,24.7941,24.7152,24.7862,328800.0
2012-04-03 09:40:00,31.42,31.42,31.33,31.34,461600.0,24.7862,24.7862,24.7152,24.7231,461600.0
2012-04-03 09:50:00,31.35,31.36,31.28,31.29,512800.0,24.731,24.7389,24.6758,24.6837,512800.0
2012-04-03 10:00:00,31.29,31.3,31.26,31.3,212300.0,24.6837,24.6916,24.66,24.6916,212300.0
2012-04-03 10:10:00,31.3,31.33,31.27,31.28,244600.0,24.6916,24.7152,24.6679,24.6758,244600.0
2012-04-03 10:20:00,31.28,31.34,31.26,31.33,187700.0,24.6758,24.7231,24.66,24.7152,187700.0
2012-04-03 10:30:00,31.34,31.35,31.3,31.34,192800.0,24.7231,24.731,24.6916,24.7231,192800.0
2012-04-03 10:40:00,31.34,31.36,31.32,31.32,149400.0,24.7231,24.7389,24.7073,24.7073,149400.0
2012-04-03 10:50:00,31.32,31.34,31.3,31.31,269800.0,24.7073,24.7231,24.6916,24.6995,269800.0
2012-04-03 11:00:00,31.32,31.32,31.28,31.3,250700.0,24.7073,24.7073,24.6758,24.6916,250700.0
2012-04-03 11:10:00,31.3,31.31,31.24,31.26,233800.0,24.6916,24.6995,24.6442,24.66,233800.0
2012-04-03 11:20:00,31.26,31.26,31.22,31.24,188600.0,24.66,24.66,24.6285,24.6442,188600.0
2012-04-03 11:30:00,31.24,31.26,31.18,31.2,340800.0,24.6442,24.66,24.5969,24.6127,340800.0
2012-04-03 11:40:00,31.2,31.21,31.16,31.17,159700.0,24.6127,24.6206,24.5811,24.589,159700.0
2012-04-03 11:50:00,31.18,31.26,31.18,31.26,75300.0,24.5969,24.66,24.5969,24.66,75300.0
2012-04-03 12:00:00,31.26,31.26,31.21,31.24,169400.0,24.66,24.66,24.6206,24.6442,169400.0
2012-04-03 12:10:00,31.24,31.28,31.2,31.28,147700.0,24.6442,24.6758,24.6127,24.6758,147700.0
2012-04-03 12:20:00,31.27,31.29,31.25,31.27,112600.0,24.6679,24.6837,24.6521,24.6679,112600.0
2012-04-03 12:30:00,31.27,31.27,31.21,31.23,116000.0,24.6679,24.6679,24.6206,24.6364,116000.0
2012-04-03 12:40:00,31.23,31.25,31.22,31.23,57200.0,24.6364,24.6521,24.6285,24.6364,57200.0
2012-04-03 12:50:00,31.23,31.24,31.21,31.23,234200.0,24.6364,24.6442,24.6206,24.6364,234200.0
2012-04-03 13:00:00,31.23,31.24,31.22,31.22,74500.0,24.6364,24.6442,24.6285,24.6285,74500.0
2012-04-03 13:10:00,31.23,31.23,31.2,31.22,182300.0,24.6364,24.6364,24.6127,24.6285,182300.0
2012-04-03 13:20:00,31.21,31.22,31.17,31.19,147800.0,24.6206,24.6285,24.589,24.6048,147800.0
2012-04-03 13:30:00,31.19,31.2,31.16,31.18,144900.0,24.6048,24.6127,24.5811,24.5969,144900.0
2012-04-03 13:40:00,31.18,31.18,31.15,31.17,159900.0,24.5969,24.5969,24.5732,24.589,159900.0
2012-04-03 13:50:00,31.17,31.18,31.14,31.15,218600.0,24.589,24.5969,24.5654,24.5732,218600.0
2012-04-03 14:00:00,31.16,31.17,30.95,31.03,670400.0,24.5811,24.589,24.4155,24.4786,670400.0
2012-04-03 14:10:00,31.03,31.07,30.98,31.04,394500.0,24.4786,24.5101,24.4391,24.4865,394500.0
2012-04-03 14:20:00,31.03,31.04,30.98,30.99,209800.0,24.4786,24.4865,24.4391,24.447,209800.0
2012-04-03 14:30:00,30.99,31.0,30.92,30.93,348300.0,24.447,24.4549,24.3918,24.3997,348300.0
2012-04-03 14:40:00,30.93,30.96,30.91,30.94,529600.0,24.3997,24.4234,24.3839,24.4076,529600.0
2012-04-03 14:50:00,30.94,30.98,30.92,30.98,334800.0,24.4076,24.4391,24.3918,24.4391,334800.0
2012-04-03 15:00:00,30.97,31.08,30.97,31.02,260000.0,24.4312,24.518,24.4312,24.4707,260000.0
2012-04-03 15:10:00,31.02,31.1,31.02,31.1,294800.0,24.4707,24.5338,24.4707,24.5338,294800.0
2012-04-03 15:20:00,31.09,31.1,31.02,31.05,509800.0,24.5259,24.5338,24.4707,24.4944,509800.0
2012-04-03 15:30:00,31.05,31.09,30.98,31.0,804300.0,24.4944,24.5259,24.4391,24.4549,804300.0
2012-04-03 15:40:00,30.99,31.08,30.98,31.06,471100.0,24.447,24.518,24.4391,24.5022,471100.0
2012-04-03 15:50:00,31.06,31.07,31.03,31.07,602400.0,24.5022,24.5101,24.4786,24.5101,602400.0
2012-04-04 09:30:00,30.88,31.0,30.86,30.99,409700.0,24.3602,24.4549,24.3445,24.447,409700.0
2012-04-04 09:40:00,30.98,30.99,30.92,30.92,367300.0,24.4391,24.447,24.3918,24.3918,367300.0
2012-04-04 09:50:00,30.92,30.96,30.88,30.95,240000.0,24.3918,24.4234,24.3602,24.4155,240000.0
2012-04-04 10:00:00,30.95,30.96,30.89,30.91,533100.0,24.4155,24.4234,24.3681,24.3839,533100.0
2012-04-04 10:10:00,30.91,30.91,30.77,30.77,820500.0,24.3839,24.3839,24.2735,24.2735,820500.0
2012-04-04 10:20:00,30.78,30.83,30.72,30.73,398200.0,24.2814,24.3208,24.234,24.2419,398200.0
2012-04-04 10:30:00,30.74,30.78,30.68,30.76,354700.0,24.2498,24.2814,24.2025,24.2656,354700.0
2012-04-04 10:40:00,30.77,30.79,30.7,30.73,316500.0,24.2735,24.2892,24.2183,24.2419,316500.0
2012-04-04 10:50:00,30.73,30.73,30.64,30.64,363900.0,24.2419,24.2419,24.1709,24.1709,363900.0
2012-04-04 11:00:00,30.64,30.77,30.63,30.77,266200.0,24.1709,24.2735,24.163,24.2735,266200.0
2012-04-04 11:10:00,30.77,30.81,30.75,30.81,265200.0,24.2735,24.305,24.2577,24.305,265200.0
2012-04-04 11:20:00,30.81,30.87,30.8,30.85,434300.0,24.305,24.3524,24.2971,24.3366,434300.0
2012-04-04 11:30:00,30.86,31.0,30.85,30.96,488800.0,24.3445,24.4549,24.3366,24.4234,488800.0
2012-04-04 11:40:00,30.96,31.0,30.92,30.92,184200.0,24.4234,24.4549,24.3918,24.3918,184200.0
2012-04-04 11:50:00,30.92,30.99,30.91,30.99,225100.0,24.3918,24.447,24.3839,24.447,225100.0
2012-04-04 12:00:00,30.99,31.04,30.97,31.01,413100.0,24.447,24.4865,24.4312,24.4628,413100.0
2012-04-04 12:10:00,31.0,31.05,30.98,31.05,119700.0,24.4549,24.4944,24.4391,24.4944,119700.0
2012-04-04 12:20:00,31.05,31.05,31.01,31.01,140700.0,24.4944,24.4944,24.4628,24.4628,140700.0
2012-04-04 12:30:00,31.01,31.02,30.98,30.99,106800.0,24.4628,24.4707,24.4391,24.447,106800.0
2012-04-04 12:40:00,30.98,30.99,30.96,30.97,184300.0,24.4391,24.447,24.4234,24.4312,184300.0
2012-04-04 12:50:00,30.97,30.99,30.97,30.98,65100.0,24.4312,24.447,24.4312,24.4391,65100.0
2012-04-04 13:00:00,30.98,30.99,30.93,30.94,222600.0,24.4391,24.447,24.3997,24.4076,222600.0
2012-04-04 13:10:00,30.93,30.94,30.86,30.87,443600.0,24.3997,24.4076,24.3445,24.3524,443600.0
2012-04-04 13:20:00,30.87,30.9,30.84,30.85,195700.0,24.3524,24.376,24.3287,24.3366,195700.0
2012-04-04 13:30:00,30.86,30.88,30.84,30.88,95900.0,24.3445,24.3602,24.3287,24.3602,95900.0
2012-04-04 13:40:00,30.87,30.99,30.87,30.98,280300.0,24.3524,24.447,24.3524,24.4391,280300.0
2012-04-04 13:50:00,30.99,31.11,30.98,31.08,295100.0,24.447,24.5417,24.4391,24.518,295100.0
2012-04-04 14:00:00,31.07,31.11,31.06,31.09,169200.0,24.5101,24.5417,24.5022,24.5259,169200.0
2012-04-04 14:10:00,31.09,31.09,31.02,31.06,187400.0,24.5259,24.5259,24.4707,24.5022,187400.0
2012-04-04 14:20:00,31.06,31.06,31.01,31.05,310400.0,24.5022,24.5022,24.4628,24.4944,310400.0
2012-04-04 14:30:00,31.05,31.18,31.05,31.17,298500.0,24.4944,24.5969,24.4944,24.589,298500.0
2012-04-04 14:40:00,31.17,31.19,31.14,31.18,253900.0,24.589,24.6048,24.5654,24.5969,253900.0
2012-04-04 14:50:00,31.18,31.21,31.14,31.19,327900.0,24.5969,24.6206,24.5654,24.6048,327900.0
2012-04-04 15:00:00,31.19,31.24,31.16,31.24,324600.0,24.6048,24.6442,24.5811,24.6442,324600.0
2012-04-04 15:10:00,31.24,31.28,31.22,31.28,450800.0,24.6442,24.6758,24.6285,24.6758,450800.0
2012-04-04 15:20:00,31.28,31.31,31.25,31.28,771500.0,24.6758,24.6995,24.6521,24.6758,771500.0
2012-04-04 15:30:00,31.28,31.32,31.27,31.3,310600.0,24.6758,24.7073,24.6679,24.6916,310600.0
2012-04-04 15:40:00,31.28,31.33,31.28,31.32,474400.0,24.6758,24.7152,24.6758,24.7073,474400.0
2012-04-04 15:50:00,31.32,31.33,31.27,31.27,628300.0,24.7073,24.7152,24.6679,24.6679,628300.0
2012-04-05 09:30:00,31.29,31.48,31.19,31.46,502400.0,24.6837,24.8336,24.6048,24.8178,502400.0
2012-04-05 09:40:00,31.45,31.6,31.42,31.55,668000.0,24.8099,24.9282,24.7862,24.8888,668000.0
2012-04-05 09:50:00,31.55,31.55,31.45,31.49,527400.0,24.8888,24.8888,24.8099,24.8415,527400.0
2012-04-05 10:00:00,31.49,31.58,31.48,31.55,589300.0,24.8415,24.9125,24.8336,24.8888,589300.0
2012-04-05 10:10:00,31.55,31.58,31.41,31.44,433300.0,24.8888,24.9125,24.7783,24.802,433300.0
2012-04-05 10:20:00,31.44,31.53,31.42,31.48,345500.0,24.802,24.873,24.7862,24.8336,345500.0
2012-04-05 10:30:00,31.48,31.57,31.4,31.55,411900.0,24.8336,24.9046,24.7705,24.8888,411900.0
2012-04-05 10:40:00,31.55,31.57,31.46,31.51,274000.0,24.8888,24.9046,24.8178,24.8572,274000.0
2012-04-05 10:50:00,31.5,31.62,31.49,31.6,511000.0,24.8493,24.944,24.8415,24.9282,511000.0
2012-04-05 11:00:00,31.6,31.6,31.54,31.55,363200.0,24.9282,24.9282,24.8809,24.8888,363200.0
2012-04-05 11:10:00,31.55,31.63,31.53,31.56,485700.0,24.8888,24.9519,24.873,24.8967,485700.0
2012-04-05 11:20:00,31.56,31.6,31.54,31.59,386400.0,24.8967,24.9282,24.8809,24.9203,386400.0
2012-04-05 11:30:00,31.58,31.62,31.52,31.52,275400.0,24.9125,24.944,24.8651,24.8651,275400.0
2012-04-05 11:40:00,31.52,31.58,31.51,31.57,192400.0,24.8651,24.9125,24.8572,24.9046,192400.0
2012-04-05 11:50:00,31.57,31.6,31.54,31.59,178400.0,24.9046,24.9282,24.8809,24.9203,178400.0
2012-04-05 12:00:00,31.6,31.6,31.57,31.58,170900.0,24.9282,24.9282,24.9046,24.9125,170900.0
2012-04-05 12:10:00,31.57,31.61,31.57,31.61,505900.0,24.9046,24.9361,24.9046,24.9361,505900.0
2012-04-05 12:20:00,31.6,31.63,31.59,31.63,107000.0,24.9282,24.9519,24.9203,24.9519,107000.0
2012-04-05 12:30:00,31.62,31.63,31.56,31.56,185000.0,24.944,24.9519,24.8967,24.8967,185000.0
2012-04-05 12:40:00,31.56,31.57,31.54,31.55,160000.0,24.8967,24.9046,24.8809,24.8888,160000.0
2012-04-05 12:50:00,31.54,31.57,31.54,31.56,216700.0,24.8809,24.9046,24.8809,24.8967,216700.0
2012-04-05 13:00:00,31.56,31.59,31.56,31.56,286500.0,24.8967,24.9203,24.8967,24.8967,286500.0
2012-04-05 13:10:00,31.57,31.59,31.55,31.56,409500.0,24.9046,24.9203,24.8888,24.8967,409500.0
2012-04-05 13:20:00,31.56,31.58,31.54,31.55,189700.0,24.8967,24.9125,24.8809,24.8888,189700.0
2012-04-05 13:30:00,31.54,31.55,31.52,31.53,190200.0,24.8809,24.8888,24.8651,24.873,190200.0
2012-04-05 13:40:00,31.53,31.54,31.45,31.46,234400.0,24.873,24.8809,24.8099,24.8178,234400.0
2012-04-05 13:50:00,31.46,31.47,31.42,31.45,221000.0,24.8178,24.8257,24.7862,24.8099,221000.0
2012-04-05 14:00:00,31.45,31.48,31.43,31.48,251400.0,24.8099,24.8336,24.7941,24.8336,251400.0
2012-04-05 14:10:00,31.48,31.48,31.44,31.46,285700.0,24.8336,24.8336,24.802,24.8178,285700.0
2012-04-05 14:20:00,31.46,31.47,31.39,31.43,264800.0,24.8178,24.8257,24.7626,24.7941,264800.0
2012-04-05 14:30:00,31.44,31.44,31.35,31.35,310700.0,24.802,24.802,24.731,24.731,310700.0
2012-04-05 14:40:00,31.35,31.4,31.33,31.38,224400.0,24.731,24.7705,24.7152,24.7547,224400.0
2012-04-05 14:50:00,31.38,31.42,31.38,31.4,298300.0,24.7547,24.7862,24.7547,24.7705,298300.0
2012-04-05 15:00:00,31.41,31.41,31.38,31.39,255600.0,24.7783,24.7783,24.7547,24.7626,255600.0
2012-04-05 15:10:00,31.39,31.4,31.35,31.37,193500.0,24.7626,24.7705,24.731,24.7468,193500.0
2012-04-05 15:20:00,31.37,31.38,31.36,31.38,229900.0,24.7468,24.7547,24.7389,24.7547,229900.0
2012-04-05 15:30:00,31.37,31.42,31.37,31.39,442200.0,24.7468,24.7862,24.7468,24.7626,442200.0
2012-04-05 15:40:00,31.39,31.41,31.34,31.35,381800.0,24.7626,24.7783,24.7231,24.731,381800.0
2012-04-05 15:50:00,31.36,31.38,31.33,31.34,544700.0,24.7389,24.7547,24.7152,24.7231,544700.0
2012-04-09 09:30:00,30.69,31.0,30.69,30.98,560500.0,24.2104,24.4549,24.2104,24.4391,560500.0
2012-04-09 09:40:00,30.97,31.0,30.85,30.86,548100.0,24.4312,24.4549,24.3366,24.3445,548100.0
2012-04-09 09:50:00,30.86,30.88,30.79,30.85,350900.0,24.3445,24.3602,24.2892,24.3366,350900.0
2012-04-09 10:00:00,30.84,30.95,30.84,30.91,629700.0,24.3287,24.4155,24.3287,24.3839,629700.0
2012-04-09 10:10:00,30.91,30.94,30.88,30.89,514800.0,24.3839,24.4076,24.3602,24.3681,514800.0
2012-04-09 10:20:00,30.88,30.89,30.81,30.87,610800.0,24.3602,24.3681,24.305,24.3524,610800.0
2012-04-09 10:30:00,30.87,30.87,30.84,30.86,426400.0,24.3524,24.3524,24.3287,24.3445,426400.0
2012-04-09 10:40:00,30.86,30.93,30.85,30.91,264900.0,24.3445,24.3997,24.3366,24.3839,264900.0
2012-04-09 10:50:00,30.92,30.93,30.87,30.88,229900.0,24.3918,24.3997,24.3524,24.3602,229900.0
2012-04-09 11:00:00,30.89,30.93,30.87,30.9,259800.0,24.3681,24.3997,24.3524,24.376,259800.0
2012-04-09 11:10:00,30.9,30.91,30.86,30.89,439400.0,24.376,24.3839,24.3445,24.3681,439400.0
2012-04-09 11:20:00,30.89,30.91,30.85,30.87,244900.0,24.3681,24.3839,24.3366,24.3524,244900.0
2012-04-09 11:30:00,30.87,30.9,30.87,30.89,260900.0,24.3524,24.376,24.3524,24.3681,260900.0
2012-04-09 11:40:00,30.89,30.92,30.88,30.92,116400.0,24.3681,24.3918,24.3602,24.3918,116400.0
2012-04-09 11:50:00,30.92,30.93,30.9,30.92,110300.0,24.3918,24.3997,24.376,24.3918,110300.0
2012-04-09 12:00:00,30.92,30.92,30.9,30.92,74000.0,24.3918,24.3918,24.376,24.3918,74000.0
2012-04-09 12:10:00,30.91,30.96,30.91,30.95,278000.0,24.3839,24.4234,24.3839,24.4155,278000.0
2012-04-09 12:20:00,30.94,30.95,30.91,30.91,139500.0,24.4076,24.4155,24.3839,24.3839,139500.0
2012-04-09 12:30:00,30.91,30.96,30.91,30.96,140100.0,24.3839,24.4234,24.3839,24.4234,140100.0
2012-04-09 12:40:00,30.95,30.96,30.91,30.95,113700.0,24.4155,24.4234,24.3839,24.4155,113700.0
2012-04-09 12:50:00,30.94,30.96,30.93,30.96,140300.0,24.4076,24.4234,24.3997,24.4234,140300.0
2012-04-09 13:00:00,30.96,31.03,30.95,31.02,233500.0,24.4234,24.4786,24.4155,24.4707,233500.0
2012-04-09 13:10:00,31.02,31.06,31.0,31.0,184500.0,24.4707,24.5022,24.4549,24.4549,184500.0
2012-04-09 13:20:00,31.0,31.0,30.97,30.98,126000.0,24.4549,24.4549,24.4312,24.4391,126000.0
2012-04-09 13:30:00,30.98,30.98,30.95,30.97,185700.0,24.4391,24.4391,24.4155,24.4312,185700.0
2012-04-09 13:40:00,30.97,31.01,30.95,31.0,272600.0,24.4312,24.4628,24.4155,24.4549,272600.0
2012-04-09 13:50:00,31.01,31.03,30.98,31.03,190700.0,24.4628,24.4786,24.4391,24.4786,190700.0
2012-04-09 14:00:00,31.02,31.03,31.0,31.03,223300.0,24.4707,24.4786,24.4549,24.4786,223300.0
2012-04-09 14:10:00,31.03,31.07,31.01,31.06,333200.0,24.4786,24.5101,24.4628,24.5022,333200.0
2012-04-09 14:20:00,31.06,31.1,31.06,31.07,201100.0,24.5022,24.5338,24.5022,24.5101,201100.0
2012-04-09 14:30:00,31.07,31.15,31.07,31.12,341300.0,24.5101,24.5732,24.5101,24.5496,341300.0
2012-04-09 14:40:00,31.12,31.17,31.12,31.17,191800.0,24.5496,24.589,24.5496,24.589,191800.0
2012-04-09 14:50:00,31.17,31.2,31.14,31.17,445800.0,24.589,24.6127,24.5654,24.589,445800.0
2012-04-09 15:00:00,31.17,31.18,31.13,31.14,330000.0,24.589,24.5969,24.5575,24.5654,330000.0
2012-04-09 15:10:00,31.14,31.15,31.11,31.14,240400.0,24.5654,24.5732,24.5417,24.5654,240400.0
2012-04-09 15:20:00,31.14,31.17,31.09,31.09,284400.0,24.5654,24.589,24.5259,24.5259,284400.0
2012-04-09 15:30:00,31.09,31.11,31.08,31.1,337000.0,24.5259,24.5417,24.518,24.5338,337000.0
2012-04-09 15:40:00,31.1,31.11,31.05,31.09,466800.0,24.5338,24.5417,24.4944,24.5259,466800.0
2012-04-09 15:50:00,31.09,31.18,31.08,31.08,783800.0,24.5259,24.5969,24.518,24.518,783800.0
2012-04-10 09:30:00,31.03,31.14,30.9,31.13,268100.0,24.4786,24.5654,24.376,24.5575,268100.0
2012-04-10 09:40:00,31.13,31.27,31.13,31.26,322400.0,24.5575,24.6679,24.5575,24.66,322400.0
2012-04-10 09:50:00,31.26,31.26,31.15,31.17,187200.0,24.66,24.66,24.5732,24.589,187200.0
2012-04-10 10:00:00,31.16,31.22,31.01,31.06,502500.0,24.5811,24.6285,24.4628,24.5022,502500.0
2012-04-10 10:10:00,31.06,31.06,30.9,30.94,309200.0,24.5022,24.5022,24.376,24.4076,309200.0
2012-04-10 10:20:00,30.94,31.0,30.91,30.99,232600.0,24.4076,24.4549,24.3839,24.447,232600.0
2012-04-10 10:30:00,30.99,31.02,30.98,31.01,166300.0,24.447,24.4707,24.4391,24.4628,166300.0
2012-04-10 10:40:00,31.01,31.09,31.01,31.09,173900.0,24.4628,24.5259,24.4628,24.5259,173900.0
2012-04-10 10:50:00,31.09,31.09,31.02,31.04,169800.0,24.5259,24.5259,24.4707,24.4865,169800.0
2012-04-10 11:00:00,31.04,31.09,31.04,31.07,215200.0,24.4865,24.5259,24.4865,24.5101,215200.0
2012-04-10 11:10:00,31.06,31.07,31.0,31.03,192400.0,24.5022,24.5101,24.4549,24.4786,192400.0
2012-04-10 11:20:00,31.03,31.05,31.01,31.04,187800.0,24.4786,24.4944,24.4628,24.4865,187800.0
2012-04-10 11:30:00,31.05,31.05,30.99,31.0,143900.0,24.4944,24.4944,24.447,24.4549,143900.0
2012-04-10 11:40:00,31.0,31.01,30.9,30.91,186300.0,24.4549,24.4628,24.376,24.3839,186300.0
2012-04-10 11:50:00,30.9,30.91,30.8,30.85,340400.0,24.376,24.3839,24.2971,24.3366,340400.0
2012-04-10 12:00:00,30.85,30.85,30.77,30.79,169900.0,24.3366,24.3366,24.2735,24.2892,169900.0
2012-04-10 12:10:00,30.79,30.79,30.68,30.73,341900.0,24.2892,24.2892,24.2025,24.2419,341900.0
2012-04-10 12:20:00,30.73,30.75,30.67,30.72,209500.0,24.2419,24.2577,24.1946,24.234,209500.0
2012-04-10 12:30:00,30.73,30.74,30.65,30.67,232300.0,24.2419,24.2498,24.1788,24.1946,232300.0
2012-04-10 12:40:00,30.68,30.71,30.63,30.64,148200.0,24.2025,24.2261,24.163,24.1709,148200.0
2012-04-10 12:50:00,30.63,30.64,30.56,30.64,208200.0,24.163,24.1709,24.1078,24.1709,208200.0
2012-04-10 13:00:00,30.64,30.66,30.59,30.59,179200.0,24.1709,24.1867,24.1315,24.1315,179200.0
2012-04-10 13:10:00,30.59,30.6,30.45,30.45,379800.0,24.1315,24.1394,24.021,24.021,379800.0
2012-04-10 13:20:00,30.46,30.53,30.45,30.53,236300.0,24.0289,24.0841,24.021,24.0841,236300.0
2012-04-10 13:30:00,30.53,30.57,30.51,30.55,169500.0,24.0841,24.1157,24.0684,24.0999,169500.0
2012-04-10 13:40:00,30.56,30.61,30.52,30.58,350700.0,24.1078,24.1473,24.0763,24.1236,350700.0
2012-04-10 13:50:00,30.58,30.62,30.57,30.58,207900.0,24.1236,24.1551,24.1157,24.1236,207900.0
2012-04-10 14:00:00,30.58,30.63,30.56,30.63,205800.0,24.1236,24.163,24.1078,24.163,205800.0
2012-04-10 14:10:00,30.63,30.64,30.51,30.51,348900.0,24.163,24.1709,24.0684,24.0684,348900.0
2012-04-10 14:20:00,30.51,30.52,30.44,30.51,477800.0,24.0684,24.0763,24.0131,24.0684,477800.0
2012-04-10 14:30:00,30.51,30.53,30.4,30.41,442100.0,24.0684,24.0841,23.9816,23.9895,442100.0
2012-04-10 14:40:00,30.41,30.46,30.37,30.46,412400.0,23.9895,24.0289,23.9579,24.0289,412400.0
2012-04-10 14:50:00,30.46,30.47,30.4,30.41,292100.0,24.0289,24.0368,23.9816,23.9895,292100.0
2012-04-10 15:00:00,30.4,30.41,30.37,30.41,400900.0,23.9816,23.9895,23.9579,23.9895,400900.0
2012-04-10 15:10:00,30.41,30.44,30.36,30.41,424600.0,23.9895,24.0131,23.95,23.9895,424600.0
2012-04-10 15:20:00,30.42,30.46,30.39,30.4,340100.0,23.9974,24.0289,23.9737,23.9816,340100.0
2012-04-10 15:30:00,30.39,30.46,30.39,30.46,409200.0,23.9737,24.0289,23.9737,24.0289,409200.0
2012-04-10 15:40:00,30.45,30.46,30.34,30.37,800300.0,24.021,24.0289,23.9343,23.9579,800300.0
2012-04-10 15:50:00,30.38,30.42,30.33,30.33,1175900.0,23.9658,23.9974,23.9264,23.9264,1175900.0
2012-04-11 09:30:00,30.53,30.8,30.47,30.7,441800.0,24.0841,24.2971,24.0368,24.2183,441800.0
2012-04-11 09:40:00,30.7,30.88,30.69,30.88,374100.0,24.2183,24.3602,24.2104,24.3602,374100.0
2012-04-11 09:50:00,30.89,30.89,30.83,30.88,372500.0,24.3681,24.3681,24.3208,24.3602,372500.0
2012-04-11 10:00:00,30.88,30.93,30.87,30.89,451300.0,24.3602,24.3997,24.3524,24.3681,451300.0
2012-04-11 10:10:00,30.89,30.95,30.87,30.92,456200.0,24.3681,24.4155,24.3524,24.3918,456200.0
2012-04-11 10:20:00,30.92,30.98,30.89,30.91,346300.0,24.3918,24.4391,24.3681,24.3839,346300.0
2012-04-11 10:30:00,30.91,31.02,30.9,31.01,335500.0,24.3839,24.4707,24.376,24.4628,335500.0
2012-04-11 10:40:00,31.01,31.03,30.94,30.95,288100.0,24.4628,24.4786,24.4076,24.4155,288100.0
2012-04-11 10:50:00,30.96,31.01,30.94,31.0,182400.0,24.4234,24.4628,24.4076,24.4549,182400.0
2012-04-11 11:00:00,31.0,31.09,31.0,31.08,310800.0,24.4549,24.5259,24.4549,24.518,310800.0
2012-04-11 11:10:00,31.09,31.12,31.0,31.0,375100.0,24.5259,24.5496,24.4549,24.4549,375100.0
2012-04-11 11:20:00,31.0,31.12,31.0,31.08,262300.0,24.4549,24.5496,24.4549,24.518,262300.0
2012-04-11 11:30:00,31.07,31.17,31.06,31.16,587800.0,24.5101,24.589,24.5022,24.5811,587800.0
2012-04-11 11:40:00,31.16,31.18,31.14,31.14,268500.0,24.5811,24.5969,24.5654,24.5654,268500.0
2012-04-11 11:50:00,31.14,31.23,31.14,31.19,348300.0,24.5654,24.6364,24.5654,24.6048,348300.0
2012-04-11 12:00:00,31.19,31.2,31.12,31.14,216400.0,24.6048,24.6127,24.5496,24.5654,216400.0
2012-04-11 12:10:00,31.14,31.15,31.09,31.1,386500.0,24.5654,24.5732,24.5259,24.5338,386500.0
2012-04-11 12:20:00,31.09,31.11,31.08,31.08,158500.0,24.5259,24.5417,24.518,24.518,158500.0
2012-04-11 12:30:00,31.08,31.09,31.07,31.08,164500.0,24.518,24.5259,24.5101,24.518,164500.0
2012-04-11 12:40:00,31.08,31.13,31.07,31.1,251400.0,24.518,24.5575,24.5101,24.5338,251400.0
2012-04-11 12:50:00,31.11,31.15,31.1,31.15,263500.0,24.5417,24.5732,24.5338,24.5732,263500.0
2012-04-11 13:00:00,31.14,31.16,31.11,31.13,209700.0,24.5654,24.5811,24.5417,24.5575,209700.0
2012-04-11 13:10:00,31.13,31.13,31.1,31.11,113400.0,24.5575,24.5575,24.5338,24.5417,113400.0
2012-04-11 13:20:00,31.1,31.12,31.09,31.12,140600.0,24.5338,24.5496,24.5259,24.5496,140600.0
2012-04-11 13:30:00,31.12,31.16,31.1,31.15,295100.0,24.5496,24.5811,24.5338,24.5732,295100.0
2012-04-11 13:40:00,31.15,31.16,31.13,31.15,174900.0,24.5732,24.5811,24.5575,24.5732,174900.0
2012-04-11 13:50:00,31.15,31.19,31.15,31.19,195000.0,24.5732,24.6048,24.5732,24.6048,195000.0
2012-04-11 14:00:00,31.19,31.2,31.14,31.15,282800.0,24.6048,24.6127,24.5654,24.5732,282800.0
2012-04-11 14:10:00,31.14,31.17,31.12,31.12,215600.0,24.5654,24.589,24.5496,24.5496,215600.0
2012-04-11 14:20:00,31.12,31.15,31.08,31.1,640300.0,24.5496,24.5732,24.518,24.5338,640300.0
2012-04-11 14:30:00,31.1,31.11,31.04,31.05,360300.0,24.5338,24.5417,24.4865,24.4944,360300.0
2012-04-11 14:40:00,31.05,31.08,31.04,31.07,211600.0,24.4944,24.518,24.4865,24.5101,211600.0
2012-04-11 14:50:00,31.07,31.09,31.07,31.09,342200.0,24.5101,24.5259,24.5101,24.5259,342200.0
2012-04-11 15:00:00,31.08,31.11,31.05,31.05,312900.0,24.518,24.5417,24.4944,24.4944,312900.0
2012-04-11 15:10:00,31.05,31.06,30.98,31.0,468200.0,24.4944,24.5022,24.4391,24.4549,468200.0
2012-04-11 15:20:00,31.0,31.0,30.98,31.0,214500.0,24.4549,24.4549,24.4391,24.4549,214500.0
2012-04-11 15:30:00,31.0,31.0,30.97,30.97,417900.0,24.4549,24.4549,24.4312,24.4312,417900.0
2012-04-11 15:40:00,30.97,31.04,30.96,31.0,869000.0,24.4312,24.4865,24.4234,24.4549,869000.0
2012-04-11 15:50:00,31.01,31.03,31.0,31.03,798500.0,24.4628,24.4786,24.4549,24.4786,798500.0
2012-04-12 09:30:00,31.06,31.22,31.04,31.21,369700.0,24.5022,24.6285,24.4865,24.6206,369700.0
2012-04-12 09:40:00,31.22,31.36,31.21,31.29,479800.0,24.6285,24.7389,24.6206,24.6837,479800.0
2012-04-12 09:50:00,31.29,31.34,31.25,31.29,298100.0,24.6837,24.7231,24.6521,24.6837,298100.0
2012-04-12 10:00:00,31.3,31.31,31.22,31.24,425300.0,24.6916,24.6995,24.6285,24.6442,425300.0
2012-04-12 10:10:00,31.24,31.24,31.16,31.16,121100.0,24.6442,24.6442,24.5811,24.5811,121100.0
2012-04-12 10:20:00,31.17,31.18,31.1,31.11,98900.0,24.589,24.5969,24.5338,24.5417,98900.0
2012-04-12 10:30:00,31.1,31.25,31.1,31.23,250800.0,24.5338,24.6521,24.5338,24.6364,250800.0
2012-04-12 10:40:00,31.23,31.31,31.22,31.29,177900.0,24.6364,24.6995,24.6285,24.6837,177900.0
2012-04-12 10:50:00,31.29,31.35,31.27,31.34,184400.0,24.6837,24.731,24.6679,24.7231,184400.0
2012-04-12 11:00:00,31.34,31.44,31.33,31.44,269300.0,24.7231,24.802,24.7152,24.802,269300.0
2012-04-12 11:10:00,31.44,31.47,31.4,31.47,158900.0,24.802,24.8257,24.7705,24.8257,158900.0
2012-04-12 11:20:00,31.47,31.49,31.46,31.48,158400.0,24.8257,24.8415,24.8178,24.8336,158400.0
2012-04-12 11:30:00,31.48,31.52,31.47,31.49,282500.0,24.8336,24.8651,24.8257,24.8415,282500.0
2012-04-12 11:40:00,31.49,31.51,31.47,31.47,151900.0,24.8415,24.8572,24.8257,24.8257,151900.0
2012-04-12 11:50:00,31.48,31.48,31.42,31.44,123500.0,24.8336,24.8336,24.7862,24.802,123500.0
2012-04-12 12:00:00,31.44,31.46,31.42,31.45,109600.0,24.802,24.8178,24.7862,24.8099,109600.0
2012-04-12 12:10:00,31.45,31.49,31.42,31.49,154000.0,24.8099,24.8415,24.7862,24.8415,154000.0
2012-04-12 12:20:00,31.49,31.5,31.46,31.49,135900.0,24.8415,24.8493,24.8178,24.8415,135900.0
2012-04-12 12:30:00,31.48,31.5,31.47,31.5,61000.0,24.8336,24.8493,24.8257,24.8493,61000.0
2012-04-12 12:40:00,31.5,31.57,31.49,31.55,204100.0,24.8493,24.9046,24.8415,24.8888,204100.0
2012-04-12 12:50:00,31.55,31.57,31.53,31.56,93100.0,24.8888,24.9046,24.873,24.8967,93100.0
2012-04-12 13:00:00,31.56,31.57,31.53,31.54,136700.0,24.8967,24.9046,24.873,24.8809,136700.0
2012-04-12 13:10:00,31.54,31.56,31.53,31.53,87400.0,24.8809,24.8967,24.873,24.873,87400.0
2012-04-12 13:20:00,31.53,31.53,31.52,31.52,31400.0,24.873,24.873,24.8651,24.8651,31400.0
2012-04-12 13:30:00,31.53,31.56,31.52,31.55,66800.0,24.873,24.8967,24.8651,24.8888,66800.0
2012-04-12 13:40:00,31.56,31.56,31.54,31.54,95600.0,24.8967,24.8967,24.8809,24.8809,95600.0
2012-04-12 13:50:00,31.55,31.55,31.51,31.53,87400.0,24.8888,24.8888,24.8572,24.873,87400.0
2012-04-12 14:00:00,31.52,31.53,31.51,31.52,54200.0,24.8651,24.873,24.8572,24.8651,54200.0
2012-04-12 14:10:00,31.52,31.53,31.5,31.53,89700.0,24.8651,24.873,24.8493,24.873,89700.0
2012-04-12 14:20:00,31.53,31.58,31.53,31.54,133200.0,24.873,24.9125,24.873,24.8809,133200.0
2012-04-12 14:30:00,31.55,31.56,31.51,31.51,149400.0,24.8888,24.8967,24.8572,24.8572,149400.0
2012-04-12 14:40:00,31.52,31.55,31.51,31.53,135200.0,24.8651,24.8888,24.8572,24.873,135200.0
2012-04-12 14:50:00,31.53,31.56,31.5,31.51,180600.0,24.873,24.8967,24.8493,24.8572,180600.0
2012-04-12 15:00:00,31.52,31.52,31.51,31.51,84600.0,24.8651,24.8651,24.8572,24.8572,84600.0
2012-04-12 15:10:00,31.51,31.51,31.49,31.5,125500.0,24.8572,24.8572,24.8415,24.8493,125500.0
2012-04-12 15:20:00,31.5,31.5,31.45,31.45,150600.0,24.8493,24.8493,24.8099,24.8099,150600.0
2012-04-12 15:30:00,31.45,31.49,31.45,31.48,233100.0,24.8099,24.8415,24.8099,24.8336,233100.0
2012-04-12 15:40:00,31.49,31.5,31.46,31.49,336700.0,24.8415,24.8493,24.8178,24.8415,336700.0
2012-04-12 15:50:00,31.5,31.53,31.48,31.5,600400.0,24.8493,24.873,24.8336,24.8493,600400.0
2012-04-13 09:30:00,31.49,31.64,31.46,31.59,429800.0,24.8415,24.9598,24.8178,24.9203,429800.0
2012-04-13 09:40:00,31.59,31.65,31.54,31.55,274300.0,24.9203,24.9677,24.8809,24.8888,274300.0
2012-04-13 09:50:00,31.54,31.6,31.52,31.54,344100.0,24.8809,24.9282,24.8651,24.8809,344100.0
2012-04-13 10:00:00,31.54,31.61,31.49,31.56,372000.0,24.8809,24.9361,24.8415,24.8967,372000.0
2012-04-13 10:10:00,31.56,31.59,31.53,31.54,231700.0,24.8967,24.9203,24.873,24.8809,231700.0
2012-04-13 10:20:00,31.53,31.55,31.46,31.49,147500.0,24.873,24.8888,24.8178,24.8415,147500.0
2012-04-13 10:30:00,31.49,31.49,31.43,31.48,193200.0,24.8415,24.8415,24.7941,24.8336,193200.0
2012-04-13 10:40:00,31.48,31.49,31.4,31.43,195400.0,24.8336,24.8415,24.7705,24.7941,195400.0
2012-04-13 10:50:00,31.43,31.47,31.42,31.46,173200.0,24.7941,24.8257,24.7862,24.8178,173200.0
2012-04-13 11:00:00,31.47,31.58,31.46,31.55,149600.0,24.8257,24.9125,24.8178,24.8888,149600.0
2012-04-13 11:10:00,31.55,31.55,31.5,31.51,176200.0,24.8888,24.8888,24.8493,24.8572,176200.0
2012-04-13 11:20:00,31.52,31.59,31.52,31.57,105500.0,24.8651,24.9203,24.8651,24.9046,105500.0
2012-04-13 11:30:00,31.57,31.66,31.53,31.66,194100.0,24.9046,24.9756,24.873,24.9756,194100.0
2012-04-13 11:40:00,31.65,31.69,31.63,31.65,141000.0,24.9677,24.9992,24.9519,24.9677,141000.0
2012-04-13 11:50:00,31.65,31.65,31.61,31.63,120300.0,24.9677,24.9677,24.9361,24.9519,120300.0
2012-04-13 12:00:00,31.64,31.65,31.6,31.62,77000.0,24.9598,24.9677,24.9282,24.944,77000.0
2012-04-13 12:10:00,31.62,31.62,31.58,31.6,100200.0,24.944,24.944,24.9125,24.9282,100200.0
2012-04-13 12:20:00,31.61,31.65,31.6,31.65,105300.0,24.9361,24.9677,24.9282,24.9677,105300.0
2012-04-13 12:30:00,31.65,31.7,31.65,31.69,116400.0,24.9677,25.0071,24.9677,24.9992,116400.0
2012-04-13 12:40:00,31.69,31.75,31.69,31.73,120900.0,24.9992,25.0466,24.9992,25.0308,120900.0
2012-04-13 12:50:00,31.74,31.75,31.7,31.74,182900.0,25.0387,25.0466,25.0071,25.0387,182900.0
2012-04-13 13:00:00,31.73,31.74,31.72,31.74,68200.0,25.0308,25.0387,25.0229,25.0387,68200.0
2012-04-13 13:10:00,31.73,31.8,31.73,31.77,200100.0,25.0308,25.086,25.0308,25.0623,200100.0
2012-04-13 13:20:00,31.76,31.79,31.76,31.77,135600.0,25.0545,25.0781,25.0545,25.0623,135600.0
2012-04-13 13:30:00,31.77,31.79,31.75,31.79,218900.0,25.0623,25.0781,25.0466,25.0781,218900.0
2012-04-13 13:40:00,31.79,31.79,31.73,31.74,188200.0,25.0781,25.0781,25.0308,25.0387,188200.0
2012-04-13 13:50:00,31.74,31.75,31.71,31.71,178400.0,25.0387,25.0466,25.015,25.015,178400.0
2012-04-13 14:00:00,31.71,31.73,31.66,31.7,187800.0,25.015,25.0308,24.9756,25.0071,187800.0
2012-04-13 14:10:00,31.7,31.75,31.7,31.75,117100.0,25.0071,25.0466,25.0071,25.0466,117100.0
2012-04-13 14:20:00,31.75,31.77,31.71,31.72,209500.0,25.0466,25.0623,25.015,25.0229,209500.0
2012-04-13 14:30:00,31.73,31.78,31.72,31.78,138500.0,25.0308,25.0702,25.0229,25.0702,138500.0
2012-04-13 14:40:00,31.78,31.8,31.77,31.8,119100.0,25.0702,25.086,25.0623,25.086,119100.0
2012-04-13 14:50:00,31.79,31.8,31.75,31.76,116500.0,25.0781,25.086,25.0466,25.0545,116500.0
2012-04-13 15:00:00,31.75,31.84,31.75,31.81,283400.0,25.0466,25.1176,25.0466,25.0939,283400.0
2012-04-13 15:10:00,31.82,31.86,31.81,31.85,327700.0,25.1018,25.1333,25.0939,25.1254,327700.0
2012-04-13 15:20:00,31.85,31.86,31.8,31.81,226200.0,25.1254,25.1333,25.086,25.0939,226200.0
2012-04-13 15:30:00,31.81,31.84,31.69,31.7,351900.0,25.0939,25.1176,24.9992,25.0071,351900.0
2012-04-13 15:40:00,31.69,31.75,31.69,31.73,540700.0,24.9992,25.0466,24.9992,25.0308,540700.0
2012-04-13 15:50:00,31.73,31.75,31.69,31.7,672300.0,25.0308,25.0466,24.9992,25.0071,672300.0
2012-04-16 09:30:00,32.01,32.29,31.94,32.07,1560900.0,25.2517,25.4726,25.1964,25.299,1560900.0
2012-04-16 09:40:00,32.07,32.28,32.03,32.04,600700.0,25.299,25.4647,25.2674,25.2753,600700.0
2012-04-16 09:50:00,32.05,32.05,31.9,32.0,309800.0,25.2832,25.2832,25.1649,25.2438,309800.0
2012-04-16 10:00:00,31.99,31.99,31.82,31.93,457000.0,25.2359,25.2359,25.1018,25.1886,457000.0
2012-04-16 10:10:00,31.94,31.96,31.77,31.81,234500.0,25.1964,25.2122,25.0623,25.0939,234500.0
2012-04-16 10:20:00,31.81,31.85,31.73,31.78,339000.0,25.0939,25.1254,25.0308,25.0702,339000.0
2012-04-16 10:30:00,31.78,31.88,31.74,31.86,670900.0,25.0702,25.1491,25.0387,25.1333,670900.0
2012-04-16 10:40:00,31.87,32.03,31.85,32.01,195800.0,25.1412,25.2674,25.1254,25.2517,195800.0
2012-04-16 10:50:00,32.01,32.08,32.0,32.05,213600.0,25.2517,25.3069,25.2438,25.2832,213600.0
2012-04-16 11:00:00,32.04,32.09,32.0,32.09,177500.0,25.2753,25.3148,25.2438,25.3148,177500.0
2012-04-16 11:10:00,32.09,32.14,32.05,32.05,189600.0,25.3148,25.3542,25.2832,25.2832,189600.0
2012-04-16 11:20:00,32.05,32.07,31.94,31.94,160800.0,25.2832,25.299,25.1964,25.1964,160800.0
2012-04-16 11:30:00,31.95,31.97,31.85,31.89,226600.0,25.2043,25.2201,25.1254,25.157,226600.0
2012-04-16 11:40:00,31.89,31.96,31.88,31.92,130000.0,25.157,25.2122,25.1491,25.1807,130000.0
2012-04-16 11:50:00,31.91,31.95,31.88,31.88,111800.0,25.1728,25.2043,25.1491,25.1491,111800.0
2012-04-16 12:00:00,31.87,31.98,31.85,31.89,98200.0,25.1412,25.228,25.1254,25.157,98200.0
2012-04-16 12:10:00,31.89,31.92,31.87,31.88,70800.0,25.157,25.1807,25.1412,25.1491,70800.0
2012-04-16 12:20:00,31.88,31.93,31.85,31.92,108800.0,25.1491,25.1886,25.1254,25.1807,108800.0
2012-04-16 12:30:00,31.92,31.99,31.92,31.96,255000.0,25.1807,25.2359,25.1807,25.2122,255000.0
2012-04-16 12:40:00,31.97,32.0,31.96,31.98,62300.0,25.2201,25.2438,25.2122,25.228,62300.0
2012-04-16 12:50:00,31.98,32.05,31.96,32.05,99200.0,25.228,25.2832,25.2122,25.2832,99200.0
2012-04-16 13:00:00,32.04,32.04,31.99,32.02,174600.0,25.2753,25.2753,25.2359,25.2596,174600.0
2012-04-16 13:10:00,32.01,32.04,32.01,32.01,99200.0,25.2517,25.2753,25.2517,25.2517,99200.0
2012-04-16 13:20:00,32.02,32.04,31.96,31.99,113900.0,25.2596,25.2753,25.2122,25.2359,113900.0
2012-04-16 13:30:00,31.98,32.05,31.97,32.02,94200.0,25.228,25.2832,25.2201,25.2596,94200.0
2012-04-16 13:40:00,32.02,32.1,32.02,32.09,119400.0,25.2596,25.3227,25.2596,25.3148,119400.0
2012-04-16 13:50:00,32.09,32.16,32.09,32.13,198900.0,25.3148,25.37,25.3148,25.3463,198900.0
2012-04-16 14:00:00,32.12,32.16,32.09,32.11,174900.0,25.3384,25.37,25.3148,25.3306,174900.0
2012-04-16 14:10:00,32.12,32.14,32.11,32.14,77300.0,25.3384,25.3542,25.3306,25.3542,77300.0
2012-04-16 14:20:00,32.13,32.14,32.06,32.09,263900.0,25.3463,25.3542,25.2911,25.3148,263900.0
2012-04-16 14:30:00,32.09,32.12,32.06,32.08,182600.0,25.3148,25.3384,25.2911,25.3069,182600.0
2012-04-16 14:40:00,32.08,32.12,32.05,32.06,112600.0,25.3069,25.3384,25.2832,25.2911,112600.0
2012-04-16 14:50:00,32.07,32.1,31.98,32.03,244900.0,25.299,25.3227,25.228,25.2674,244900.0
2012-04-16 15:00:00,32.02,32.05,31.94,31.96,245000.0,25.2596,25.2832,25.1964,25.2122,245000.0
2012-04-16 15:10:00,31.96,32.01,31.96,32.01,285600.0,25.2122,25.2517,25.2122,25.2517,285600.0
2012-04-16 15:20:00,32.01,32.06,32.0,32.06,511000.0,25.2517,25.2911,25.2438,25.2911,511000.0
2012-04-16 15:30:00,32.05,32.1,32.04,32.07,398900.0,25.2832,25.3227,25.2753,25.299,398900.0
2012-04-16 15:40:00,32.07,32.13,32.05,32.07,472000.0,25.299,25.3463,25.2832,25.299,472000.0
2012-04-16 15:50:00,32.07,32.1,32.05,32.05,640300.0,25.299,25.3227,25.2832,25.2832,640300.0
2012-04-17 09:30:00,32.21,32.25,32.12,32.16,409400.0,25.4094,25.441,25.3384,25.37,409400.0
2012-04-17 09:40:00,32.15,32.2,32.02,32.08,384900.0,25.3621,25.4016,25.2596,25.3069,384900.0
2012-04-17 09:50:00,32.08,32.14,31.98,32.05,618200.0,25.3069,25.3542,25.228,25.2832,618200.0
2012-04-17 10:00:00,32.05,32.08,31.94,32.05,479100.0,25.2832,25.3069,25.1964,25.2832,479100.0
2012-04-17 10:10:00,32.04,32.08,31.97,32.02,497800.0,25.2753,25.3069,25.2201,25.2596,497800.0
2012-04-17 10:20:00,32.02,32.06,32.0,32.01,528900.0,25.2596,25.2911,25.2438,25.2517,528900.0
2012-04-17 10:30:00,32.01,32.07,32.01,32.04,405400.0,25.2517,25.299,25.2517,25.2753,405400.0
2012-04-17 10:40:00,32.03,32.04,31.94,31.94,324400.0,25.2674,25.2753,25.1964,25.1964,324400.0
2012-04-17 10:50:00,31.95,32.0,31.93,31.93,330000.0,25.2043,25.2438,25.1886,25.1886,330000.0
2012-04-17 11:00:00,31.93,32.07,31.93,32.05,295000.0,25.1886,25.299,25.1886,25.2832,295000.0
2012-04-17 11:10:00,32.04,32.06,32.02,32.02,413200.0,25.2753,25.2911,25.2596,25.2596,413200.0
2012-04-17 11:20:00,32.02,32.11,32.02,32.11,392800.0,25.2596,25.3306,25.2596,25.3306,392800.0
2012-04-17 11:30:00,32.11,32.17,32.07,32.13,358800.0,25.3306,25.3779,25.299,25.3463,358800.0
2012-04-17 11:40:00,32.12,32.13,32.08,32.11,135000.0,25.3384,25.3463,25.3069,25.3306,135000.0
2012-04-17 11:50:00,32.11,32.13,32.09,32.12,46800.0,25.3306,25.3463,25.3148,25.3384,46800.0
2012-04-17 12:00:00,32.12,32.16,32.12,32.13,103900.0,25.3384,25.37,25.3384,25.3463,103900.0
2012-04-17 12:10:00,32.13,32.16,32.11,32.14,147600.0,25.3463,25.37,25.3306,25.3542,147600.0
2012-04-17 12:20:00,32.14,32.15,32.12,32.14,130200.0,25.3542,25.3621,25.3384,25.3542,130200.0
2012-04-17 12:30:00,32.14,32.18,32.13,32.15,118800.0,25.3542,25.3858,25.3463,25.3621,118800.0
2012-04-17 12:40:00,32.16,32.18,32.15,32.18,60700.0,25.37,25.3858,25.3621,25.3858,60700.0
2012-04-17 12:50:00,32.18,32.21,32.16,32.2,103400.0,25.3858,25.4094,25.37,25.4016,103400.0
2012-04-17 13:00:00,32.2,32.2,32.18,32.19,67900.0,25.4016,25.4016,25.3858,25.3937,67900.0
2012-04-17 13:10:00,32.19,32.24,32.19,32.23,87900.0,25.3937,25.4331,25.3937,25.4252,87900.0
2012-04-17 13:20:00,32.23,32.25,32.22,32.22,53600.0,25.4252,25.441,25.4173,25.4173,53600.0
2012-04-17 13:30:00,32.23,32.25,32.21,32.23,156400.0,25.4252,25.441,25.4094,25.4252,156400.0
2012-04-17 13:40:00,32.23,32.25,32.2,32.21,85900.0,25.4252,25.441,25.4016,25.4094,85900.0
2012-04-17 13:50:00,32.21,32.27,32.2,32.24,136200.0,25.4094,25.4568,25.4016,25.4331,136200.0
2012-04-17 14:00:00,32.25,32.27,32.23,32.26,93700.0,25.441,25.4568,25.4252,25.4489,93700.0
2012-04-17 14:10:00,32.25,32.27,32.23,32.24,230000.0,25.441,25.4568,25.4252,25.4331,230000.0
2012-04-17 14:20:00,32.24,32.25,32.22,32.24,142300.0,25.4331,25.441,25.4173,25.4331,142300.0
2012-04-17 14:30:00,32.24,32.25,32.17,32.18,267300.0,25.4331,25.441,25.3779,25.3858,267300.0
2012-04-17 14:40:00,32.18,32.18,32.13,32.13,211300.0,25.3858,25.3858,25.3463,25.3463,211300.0
2012-04-17 14:50:00,32.13,32.15,32.1,32.15,202700.0,25.3463,25.3621,25.3227,25.3621,202700.0
2012-04-17 15:00:00,32.15,32.16,32.11,32.12,268400.0,25.3621,25.37,25.3306,25.3384,268400.0
2012-04-17 15:10:00,32.12,32.13,32.1,32.11,115200.0,25.3384,25.3463,25.3227,25.3306,115200.0
2012-04-17 15:20:00,32.11,32.17,32.1,32.17,246600.0,25.3306,25.3779,25.3227,25.3779,246600.0
2012-04-17 15:30:00,32.17,32.17,32.11,32.11,266300.0,25.3779,25.3779,25.3306,25.3306,266300.0
2012-04-17 15:40:00,32.12,32.13,32.09,32.12,370500.0,25.3384,25.3463,25.3148,25.3384,370500.0
2012-04-17 15:50:00,32.11,32.14,32.08,32.08,840800.0,25.3306,25.3542,25.3069,25.3069,840800.0
2012-04-18 09:30:00,31.93,32.04,31.88,31.89,362500.0,25.1886,25.2753,25.1491,25.157,362500.0
2012-04-18 09:40:00,31.9,31.93,31.86,31.93,266800.0,25.1649,25.1886,25.1333,25.1886,266800.0
2012-04-18 09:50:00,31.93,31.97,31.9,31.92,262900.0,25.1886,25.2201,25.1649,25.1807,262900.0
2012-04-18 10:00:00,31.93,31.94,31.87,31.92,200600.0,25.1886,25.1964,25.1412,25.1807,200600.0
2012-04-18 10:10:00,31.92,31.99,31.89,31.98,190700.0,25.1807,25.2359,25.157,25.228,190700.0
2012-04-18 10:20:00,31.98,31.99,31.91,31.92,140700.0,25.228,25.2359,25.1728,25.1807,140700.0
2012-04-18 10:30:00,31.91,31.99,31.9,31.97,126500.0,25.1728,25.2359,25.1649,25.2201,126500.0
2012-04-18 10:40:00,31.97,32.02,31.96,31.96,128400.0,25.2201,25.2596,25.2122,25.2122,128400.0
2012-04-18 10:50:00,31.96,31.97,31.89,31.89,145900.0,25.2122,25.2201,25.157,25.157,145900.0
2012-04-18 11:00:00,31.9,31.96,31.9,31.93,147500.0,25.1649,25.2122,25.1649,25.1886,147500.0
2012-04-18 11:10:00,31.93,31.95,31.87,31.89,163300.0,25.1886,25.2043,25.1412,25.157,163300.0
2012-04-18 11:20:00,31.9,31.93,31.88,31.9,95500.0,25.1649,25.1886,25.1491,25.1649,95500.0
2012-04-18 11:30:00,31.9,31.94,31.88,31.93,134200.0,25.1649,25.1964,25.1491,25.1886,134200.0
2012-04-18 11:40:00,31.94,31.96,31.9,31.94,276700.0,25.1964,25.2122,25.1649,25.1964,276700.0
2012-04-18 11:50:00,31.94,32.0,31.9,31.98,243300.0,25.1964,25.2438,25.1649,25.228,243300.0
2012-04-18 12:00:00,31.98,32.03,31.98,32.02,148600.0,25.228,25.2674,25.228,25.2596,148600.0
2012-04-18 12:10:00,32.02,32.05,32.01,32.04,94400.0,25.2596,25.2832,25.2517,25.2753,94400.0
2012-04-18 12:20:00,32.04,32.05,31.98,32.01,157500.0,25.2753,25.2832,25.228,25.2517,157500.0
2012-04-18 12:30:00,32.01,32.01,32.0,32.0,20300.0,25.2517,25.2517,25.2438,25.2438,20300.0
2012-04-18 12:40:00,32.0,32.02,31.97,31.98,94600.0,25.2438,25.2596,25.2201,25.228,94600.0
2012-04-18 12:50:00,31.97,32.01,31.96,32.01,102200.0,25.2201,25.2517,25.2122,25.2517,102200.0
2012-04-18 13:00:00,32.01,32.04,31.99,32.04,116000.0,25.2517,25.2753,25.2359,25.2753,116000.0
2012-04-18 13:10:00,32.04,32.07,32.03,32.05,134800.0,25.2753,25.299,25.2674,25.2832,134800.0
2012-04-18 13:20:00,32.07,32.11,32.06,32.09,133500.0,25.299,25.3306,25.2911,25.3148,133500.0
2012-04-18 13:30:00,32.09,32.11,32.04,32.04,131200.0,25.3148,25.3306,25.2753,25.2753,131200.0
2012-04-18 13:40:00,32.04,32.06,32.02,32.04,224700.0,25.2753,25.2911,25.2596,25.2753,224700.0
2012-04-18 13:50:00,32.04,32.05,31.99,32.0,177800.0,25.2753,25.2832,25.2359,25.2438,177800.0
2012-04-18 14:00:00,32.0,32.02,31.98,31.99,212100.0,25.2438,25.2596,25.228,25.2359,212100.0
2012-04-18 14:10:00,31.98,31.99,31.95,31.96,187400.0,25.228,25.2359,25.2043,25.2122,187400.0
2012-04-18 14:20:00,31.97,32.02,31.94,31.95,161400.0,25.2201,25.2596,25.1964,25.2043,161400.0
2012-04-18 14:30:00,31.95,31.99,31.94,31.99,71000.0,25.2043,25.2359,25.1964,25.2359,71000.0
2012-04-18 14:40:00,31.98,31.99,31.96,31.96,107400.0,25.228,25.2359,25.2122,25.2122,107400.0
2012-04-18 14:50:00,31.96,31.99,31.96,31.98,63000.0,25.2122,25.2359,25.2122,25.228,63000.0
2012-04-18 15:00:00,31.98,32.12,31.98,32.07,335300.0,25.228,25.3384,25.228,25.299,335300.0
2012-04-18 15:10:00,32.07,32.1,32.03,32.03,181700.0,25.299,25.3227,25.2674,25.2674,181700.0
2012-04-18 15:20:00,32.03,32.07,32.02,32.03,230400.0,25.2674,25.299,25.2596,25.2674,230400.0
2012-04-18 15:30:00,32.03,32.05,32.02,32.02,222700.0,25.2674,25.2832,25.2596,25.2596,222700.0
2012-04-18 15:40:00,32.02,32.04,32.0,32.01,283700.0,25.2596,25.2753,25.2438,25.2517,283700.0
2012-04-18 15:50:00,32.02,32.02,31.96,31.96,526100.0,25.2596,25.2596,25.2122,25.2122,526100.0
2012-04-19 09:30:00,31.9,31.95,31.63,31.64,295200.0,25.1649,25.2043,24.9519,24.9598,295200.0
2012-04-19 09:40:00,31.64,31.95,31.59,31.89,380800.0,24.9598,25.2043,24.9203,25.157,380800.0
2012-04-19 09:50:00,31.87,32.0,31.86,32.0,126200.0,25.1412,25.2438,25.1333,25.2438,126200.0
2012-04-19 10:00:00,31.98,31.99,31.62,31.62,586600.0,25.228,25.2359,24.944,24.944,586600.0
2012-04-19 10:10:00,31.63,31.75,31.61,31.71,283900.0,24.9519,25.0466,24.9361,25.015,283900.0
2012-04-19 10:20:00,31.71,31.8,31.71,31.75,161800.0,25.015,25.086,25.015,25.0466,161800.0
2012-04-19 10:30:00,31.75,31.98,31.74,31.98,187200.0,25.0466,25.228,25.0387,25.228,187200.0
2012-04-19 10:40:00,31.97,32.14,31.97,32.09,618400.0,25.2201,25.3542,25.2201,25.3148,618400.0
2012-04-19 10:50:00,32.09,32.15,32.05,32.09,422500.0,25.3148,25.3621,25.2832,25.3148,422500.0
2012-04-19 11:00:00,32.09,32.1,32.01,32.05,208700.0,25.3148,25.3227,25.2517,25.2832,208700.0
2012-04-19 11:10:00,32.05,32.05,31.94,31.97,205900.0,25.2832,25.2832,25.1964,25.2201,205900.0
2012-04-19 11:20:00,31.97,32.0,31.86,31.86,570000.0,25.2201,25.2438,25.1333,25.1333,570000.0
2012-04-19 11:30:00,31.86,31.92,31.83,31.9,151500.0,25.1333,25.1807,25.1097,25.1649,151500.0
2012-04-19 11:40:00,31.9,31.96,31.89,31.95,166500.0,25.1649,25.2122,25.157,25.2043,166500.0
2012-04-19 11:50:00,31.95,31.98,31.92,31.93,273300.0,25.2043,25.228,25.1807,25.1886,273300.0
2012-04-19 12:00:00,31.93,31.93,31.76,31.76,283900.0,25.1886,25.1886,25.0545,25.0545,283900.0
2012-04-19 12:10:00,31.76,31.83,31.73,31.81,238000.0,25.0545,25.1097,25.0308,25.0939,238000.0
2012-04-19 12:20:00,31.81,31.83,31.77,31.8,197500.0,25.0939,25.1097,25.0623,25.086,197500.0
2012-04-19 12:30:00,31.8,31.86,31.79,31.85,272700.0,25.086,25.1333,25.0781,25.1254,272700.0
2012-04-19 12:40:00,31.85,31.9,31.85,31.87,187300.0,25.1254,25.1649,25.1254,25.1412,187300.0
2012-04-19 12:50:00,31.87,31.91,31.84,31.86,272700.0,25.1412,25.1728,25.1176,25.1333,272700.0
2012-04-19 13:00:00,31.86,31.91,31.84,31.88,121800.0,25.1333,25.1728,25.1176,25.1491,121800.0
2012-04-19 13:10:00,31.88,31.89,31.77,31.81,205700.0,25.1491,25.157,25.0623,25.0939,205700.0
2012-04-19 13:20:00,31.8,31.81,31.76,31.79,111000.0,25.086,25.0939,25.0545,25.0781,111000.0
2012-04-19 13:30:00,31.8,31.87,31.8,31.82,137300.0,25.086,25.1412,25.086,25.1018,137300.0
2012-04-19 13:40:00,31.82,31.83,31.77,31.79,240600.0,25.1018,25.1097,25.0623,25.0781,240600.0
2012-04-19 13:50:00,31.79,31.82,31.77,31.79,152300.0,25.0781,25.1018,25.0623,25.0781,152300.0
2012-04-19 14:00:00,31.78,31.84,31.76,31.8,263300.0,25.0702,25.1176,25.0545,25.086,263300.0
2012-04-19 14:10:00,31.81,31.84,31.75,31.8,142500.0,25.0939,25.1176,25.0466,25.086,142500.0
2012-04-19 14:20:00,31.8,31.81,31.76,31.79,175800.0,25.086,25.0939,25.0545,25.0781,175800.0
2012-04-19 14:30:00,31.79,31.8,31.68,31.74,320300.0,25.0781,25.086,24.9913,25.0387,320300.0
2012-04-19 14:40:00,31.74,31.79,31.71,31.79,198300.0,25.0387,25.0781,25.015,25.0781,198300.0
2012-04-19 14:50:00,31.79,31.86,31.78,31.84,234500.0,25.0781,25.1333,25.0702,25.1176,234500.0
2012-04-19 15:00:00,31.85,31.93,31.82,31.92,348900.0,25.1254,25.1886,25.1018,25.1807,348900.0
2012-04-19 15:10:00,31.92,31.94,31.86,31.92,443200.0,25.1807,25.1964,25.1333,25.1807,443200.0
2012-04-19 15:20:00,31.92,32.01,31.9,31.98,493600.0,25.1807,25.2517,25.1649,25.228,493600.0
2012-04-19 15:30:00,31.99,32.01,31.93,31.97,442800.0,25.2359,25.2517,25.1886,25.2201,442800.0
2012-04-19 15:40:00,31.98,32.09,31.97,31.98,476200.0,25.228,25.3148,25.2201,25.228,476200.0
2012-04-19 15:50:00,31.99,32.03,31.94,31.99,852800.0,25.2359,25.2674,25.1964,25.2359,852800.0
2012-04-20 09:30:00,32.01,32.12,31.89,31.92,1230500.0,25.2517,25.3384,25.157,25.1807,1230500.0
2012-04-20 09:40:00,31.93,31.94,31.66,31.69,483100.0,25.1886,25.1964,24.9756,24.9992,483100.0
2012-04-20 09:50:00,31.69,31.83,31.68,31.77,516900.0,24.9992,25.1097,24.9913,25.0623,516900.0
2012-04-20 10:00:00,31.78,31.85,31.75,31.83,262100.0,25.0702,25.1254,25.0466,25.1097,262100.0
2012-04-20 10:10:00,31.83,31.87,31.81,31.83,200600.0,25.1097,25.1412,25.0939,25.1097,200600.0
2012-04-20 10:20:00,31.84,31.89,31.81,31.83,197500.0,25.1176,25.157,25.0939,25.1097,197500.0
2012-04-20 10:30:00,31.84,31.97,31.83,31.96,239600.0,25.1176,25.2201,25.1097,25.2122,239600.0
2012-04-20 10:40:00,31.96,31.98,31.9,31.9,141500.0,25.2122,25.228,25.1649,25.1649,141500.0
2012-04-20 10:50:00,31.91,31.94,31.89,31.94,143500.0,25.1728,25.1964,25.157,25.1964,143500.0
2012-04-20 11:00:00,31.94,31.94,31.87,31.89,282900.0,25.1964,25.1964,25.1412,25.157,282900.0
2012-04-20 11:10:00,31.88,31.92,31.87,31.89,112600.0,25.1491,25.1807,25.1412,25.157,112600.0
2012-04-20 11:20:00,31.89,31.9,31.84,31.84,116500.0,25.157,25.1649,25.1176,25.1176,116500.0
2012-04-20 11:30:00,31.84,31.87,31.82,31.82,124600.0,25.1176,25.1412,25.1018,25.1018,124600.0
2012-04-20 11:40:00,31.82,31.84,31.8,31.83,105500.0,25.1018,25.1176,25.086,25.1097,105500.0
2012-04-20 11:50:00,31.84,31.84,31.78,31.8,107600.0,25.1176,25.1176,25.0702,25.086,107600.0
2012-04-20 12:00:00,31.8,31.85,31.8,31.84,95000.0,25.086,25.1254,25.086,25.1176,95000.0
2012-04-20 12:10:00,31.84,31.87,31.83,31.87,61300.0,25.1176,25.1412,25.1097,25.1412,61300.0
2012-04-20 12:20:00,31.87,31.89,31.85,31.86,64500.0,25.1412,25.157,25.1254,25.1333,64500.0
2012-04-20 12:30:00,31.86,31.86,31.82,31.83,63600.0,25.1333,25.1333,25.1018,25.1097,63600.0
2012-04-20 12:40:00,31.82,31.82,31.76,31.76,144700.0,25.1018,25.1018,25.0545,25.0545,144700.0
2012-04-20 12:50:00,31.76,31.77,31.74,31.74,50800.0,25.0545,25.0623,25.0387,25.0387,50800.0
2012-04-20 13:00:00,31.74,31.74,31.7,31.7,80400.0,25.0387,25.0387,25.0071,25.0071,80400.0
2012-04-20 13:10:00,31.71,31.71,31.7,31.71,49900.0,25.015,25.015,25.0071,25.015,49900.0
2012-04-20 13:20:00,31.71,31.71,31.62,31.62,183700.0,25.015,25.015,24.944,24.944,183700.0
2012-04-20 13:30:00,31.63,31.63,31.56,31.58,273800.0,24.9519,24.9519,24.8967,24.9125,273800.0
2012-04-20 13:40:00,31.59,31.59,31.56,31.57,113200.0,24.9203,24.9203,24.8967,24.9046,113200.0
2012-04-20 13:50:00,31.57,31.57,31.51,31.55,186300.0,24.9046,24.9046,24.8572,24.8888,186300.0
2012-04-20 14:00:00,31.56,31.62,31.54,31.59,184100.0,24.8967,24.944,24.8809,24.9203,184100.0
2012-04-20 14:10:00,31.59,31.66,31.59,31.64,131400.0,24.9203,24.9756,24.9203,24.9598,131400.0
2012-04-20 14:20:00,31.64,31.7,31.62,31.68,136900.0,24.9598,25.0071,24.944,24.9913,136900.0
2012-04-20 14:30:00,31.68,31.72,31.67,31.69,269300.0,24.9913,25.0229,24.9835,24.9992,269300.0
2012-04-20 14:40:00,31.7,31.7,31.65,31.65,130000.0,25.0071,25.0071,24.9677,24.9677,130000.0
2012-04-20 14:50:00,31.65,31.67,31.64,31.67,226400.0,24.9677,24.9835,24.9598,24.9835,226400.0
2012-04-20 15:00:00,31.67,31.67,31.62,31.62,184700.0,24.9835,24.9835,24.944,24.944,184700.0
2012-04-20 15:10:00,31.62,31.65,31.6,31.65,147800.0,24.944,24.9677,24.9282,24.9677,147800.0
2012-04-20 15:20:00,31.65,31.67,31.62,31.63,247800.0,24.9677,24.9835,24.944,24.9519,247800.0
2012-04-20 15:30:00,31.63,31.68,31.62,31.68,217800.0,24.9519,24.9913,24.944,24.9913,217800.0
2012-04-20 15:40:00,31.68,31.69,31.65,31.66,251800.0,24.9913,24.9992,24.9677,24.9756,251800.0
2012-04-20 15:50:00,31.65,31.66,31.63,31.65,431800.0,24.9677,24.9756,24.9519,24.9677,431800.0
2012-04-23 09:30:00,31.21,31.36,31.17,31.32,353500.0,24.7313,24.8502,24.6996,24.8185,353500.0
2012-04-23 09:40:00,31.32,31.41,31.24,31.25,325300.0,24.8185,24.8898,24.7551,24.763,325300.0
2012-04-23 09:50:00,31.24,31.26,31.17,31.19,208800.0,24.7551,24.771,24.6996,24.7155,208800.0
2012-04-23 10:00:00,31.19,31.21,31.05,31.06,327500.0,24.7155,24.7313,24.6045,24.6125,327500.0
2012-04-23 10:10:00,31.05,31.17,31.05,31.14,174700.0,24.6045,24.6996,24.6045,24.6759,174700.0
2012-04-23 10:20:00,31.14,31.17,31.08,31.11,280800.0,24.6759,24.6996,24.6283,24.6521,280800.0
2012-04-23 10:30:00,31.11,31.15,31.08,31.13,235300.0,24.6521,24.6838,24.6283,24.6679,235300.0
2012-04-23 10:40:00,31.14,31.14,30.99,31.01,308200.0,24.6759,24.6759,24.557,24.5729,308200.0
2012-04-23 10:50:00,31.01,31.06,30.98,31.02,281200.0,24.5729,24.6125,24.5491,24.5808,281200.0
2012-04-23 11:00:00,31.02,31.06,31.01,31.03,171000.0,24.5808,24.6125,24.5729,24.5887,171000.0
2012-04-23 11:10:00,31.04,31.05,31.01,31.01,110000.0,24.5966,24.6045,24.5729,24.5729,110000.0
2012-04-23 11:20:00,31.01,31.02,30.95,30.96,163200.0,24.5729,24.5808,24.5253,24.5332,163200.0
2012-04-23 11:30:00,30.96,30.99,30.94,30.96,206700.0,24.5332,24.557,24.5174,24.5332,206700.0
2012-04-23 11:40:00,30.96,30.99,30.96,30.98,68800.0,24.5332,24.557,24.5332,24.5491,68800.0
2012-04-23 11:50:00,30.98,31.0,30.98,31.0,107600.0,24.5491,24.5649,24.5491,24.5649,107600.0
2012-04-23 12:00:00,31.0,31.05,30.99,31.04,170800.0,24.5649,24.6045,24.557,24.5966,170800.0
2012-04-23 12:10:00,31.04,31.05,30.99,31.0,79400.0,24.5966,24.6045,24.557,24.5649,79400.0
2012-04-23 12:20:00,30.99,31.01,30.98,30.99,94000.0,24.557,24.5729,24.5491,24.557,94000.0
2012-04-23 12:30:00,31.0,31.03,30.99,31.02,56900.0,24.5649,24.5887,24.557,24.5808,56900.0
2012-04-23 12:40:00,31.02,31.03,30.92,30.94,178700.0,24.5808,24.5887,24.5015,24.5174,178700.0
2012-04-23 12:50:00,30.94,30.99,30.94,30.98,90400.0,24.5174,24.557,24.5174,24.5491,90400.0
2012-04-23 13:00:00,30.98,31.02,30.98,31.01,107900.0,24.5491,24.5808,24.5491,24.5729,107900.0
2012-04-23 13:10:00,31.01,31.04,30.99,31.03,100800.0,24.5729,24.5966,24.557,24.5887,100800.0
2012-04-23 13:20:00,31.03,31.08,31.01,31.06,93800.0,24.5887,24.6283,24.5729,24.6125,93800.0
2012-04-23 13:30:00,31.05,31.11,31.05,31.09,123800.0,24.6045,24.6521,24.6045,24.6362,123800.0
2012-04-23 13:40:00,31.09,31.1,31.04,31.05,122200.0,24.6362,24.6442,24.5966,24.6045,122200.0
2012-04-23 13:50:00,31.05,31.09,31.05,31.06,141300.0,24.6045,24.6362,24.6045,24.6125,141300.0
2012-04-23 14:00:00,31.06,31.11,31.02,31.05,237800.0,24.6125,24.6521,24.5808,24.6045,237800.0
2012-04-23 14:10:00,31.05,31.14,31.04,31.12,184700.0,24.6045,24.6759,24.5966,24.66,184700.0
2012-04-23 14:20:00,31.13,31.2,31.13,31.18,250900.0,24.6679,24.7234,24.6679,24.7076,250900.0
2012-04-23 14:30:00,31.19,31.21,31.17,31.2,159300.0,24.7155,24.7313,24.6996,24.7234,159300.0
2012-04-23 14:40:00,31.19,31.19,31.12,31.14,95500.0,24.7155,24.7155,24.66,24.6759,95500.0
2012-04-23 14:50:00,31.13,31.15,31.09,31.11,121700.0,24.6679,24.6838,24.6362,24.6521,121700.0
2012-04-23 15:00:00,31.1,31.21,31.09,31.18,227800.0,24.6442,24.7313,24.6362,24.7076,227800.0
2012-04-23 15:10:00,31.17,31.2,31.1,31.17,328500.0,24.6996,24.7234,24.6442,24.6996,328500.0
2012-04-23 15:20:00,31.17,31.18,31.13,31.16,140500.0,24.6996,24.7076,24.6679,24.6917,140500.0
2012-04-23 15:30:00,31.16,31.2,31.14,31.17,245700.0,24.6917,24.7234,24.6759,24.6996,245700.0
2012-04-23 15:40:00,31.17,31.17,31.1,31.13,307400.0,24.6996,24.6996,24.6442,24.6679,307400.0
2012-04-23 15:50:00,31.12,31.17,31.12,31.13,449700.0,24.66,24.6996,24.66,24.6679,449700.0
2012-04-24 09:30:00,31.2,31.34,31.18,31.33,583700.0,24.7234,24.8343,24.7076,24.8264,583700.0
2012-04-24 09:40:00,31.33,31.4,31.28,31.37,243800.0,24.8264,24.8819,24.7868,24.8581,243800.0
2012-04-24 09:50:00,31.38,31.43,31.33,31.4,261500.0,24.866,24.9057,24.8264,24.8819,261500.0
2012-04-24 10:00:00,31.39,31.61,31.39,31.6,359800.0,24.874,25.0483,24.874,25.0404,359800.0
2012-04-24 10:10:00,31.6,31.61,31.5,31.54,185600.0,25.0404,25.0483,24.9611,24.9928,185600.0
2012-04-24 10:20:00,31.53,31.62,31.53,31.57,169400.0,24.9849,25.0562,24.9849,25.0166,169400.0
2012-04-24 10:30:00,31.57,31.68,31.57,31.64,168300.0,25.0166,25.1038,25.0166,25.0721,168300.0
2012-04-24 10:40:00,31.65,31.67,31.63,31.66,215000.0,25.08,25.0958,25.0641,25.0879,215000.0
2012-04-24 10:50:00,31.66,31.67,31.59,31.62,126700.0,25.0879,25.0958,25.0325,25.0562,126700.0
2012-04-24 11:00:00,31.63,31.65,31.57,31.6,176400.0,25.0641,25.08,25.0166,25.0404,176400.0
2012-04-24 11:10:00,31.6,31.66,31.57,31.66,363900.0,25.0404,25.0879,25.0166,25.0879,363900.0
2012-04-24 11:20:00,31.65,31.72,31.65,31.68,215400.0,25.08,25.1355,25.08,25.1038,215400.0
2012-04-24 11:30:00,31.67,31.69,31.59,31.62,141600.0,25.0958,25.1117,25.0325,25.0562,141600.0
2012-04-24 11:40:00,31.62,31.64,31.61,31.61,102700.0,25.0562,25.0721,25.0483,25.0483,102700.0
2012-04-24 11:50:00,31.62,31.63,31.55,31.56,80100.0,25.0562,25.0641,25.0008,25.0087,80100.0
2012-04-24 12:00:00,31.56,31.57,31.53,31.54,93400.0,25.0087,25.0166,24.9849,24.9928,93400.0
2012-04-24 12:10:00,31.53,31.55,31.5,31.51,122600.0,24.9849,25.0008,24.9611,24.9691,122600.0
2012-04-24 12:20:00,31.51,31.52,31.47,31.49,104500.0,24.9691,24.977,24.9374,24.9532,104500.0
2012-04-24 12:30:00,31.49,31.49,31.38,31.39,219000.0,24.9532,24.9532,24.866,24.874,219000.0
2012-04-24 12:40:00,31.39,31.41,31.33,31.36,214400.0,24.874,24.8898,24.8264,24.8502,214400.0
2012-04-24 12:50:00,31.37,31.38,31.22,31.23,276400.0,24.8581,24.866,24.7393,24.7472,276400.0
2012-04-24 13:00:00,31.23,31.31,31.21,31.31,176900.0,24.7472,24.8106,24.7313,24.8106,176900.0
2012-04-24 13:10:00,31.31,31.36,31.31,31.35,129700.0,24.8106,24.8502,24.8106,24.8423,129700.0
2012-04-24 13:20:00,31.36,31.42,31.35,31.4,273700.0,24.8502,24.8977,24.8423,24.8819,273700.0
2012-04-24 13:30:00,31.4,31.45,31.4,31.44,127000.0,24.8819,24.9215,24.8819,24.9136,127000.0
2012-04-24 13:40:00,31.43,31.44,31.36,31.38,120300.0,24.9057,24.9136,24.8502,24.866,120300.0
2012-04-24 13:50:00,31.39,31.41,31.26,31.27,191700.0,24.874,24.8898,24.771,24.7789,191700.0
2012-04-24 14:00:00,31.26,31.28,31.18,31.2,285900.0,24.771,24.7868,24.7076,24.7234,285900.0
2012-04-24 14:10:00,31.2,31.27,31.2,31.27,158200.0,24.7234,24.7789,24.7234,24.7789,158200.0
2012-04-24 14:20:00,31.27,31.31,31.25,31.31,322600.0,24.7789,24.8106,24.763,24.8106,322600.0
2012-04-24 14:30:00,31.3,31.4,31.29,31.4,359300.0,24.8027,24.8819,24.7947,24.8819,359300.0
2012-04-24 14:40:00,31.39,31.4,31.32,31.34,133300.0,24.874,24.8819,24.8185,24.8343,133300.0
2012-04-24 14:50:00,31.34,31.39,31.33,31.38,120600.0,24.8343,24.874,24.8264,24.866,120600.0
2012-04-24 15:00:00,31.38,31.39,31.36,31.39,240100.0,24.866,24.874,24.8502,24.874,240100.0
2012-04-24 15:10:00,31.38,31.41,31.36,31.4,239100.0,24.866,24.8898,24.8502,24.8819,239100.0
2012-04-24 15:20:00,31.4,31.43,31.39,31.41,242200.0,24.8819,24.9057,24.874,24.8898,242200.0
2012-04-24 15:30:00,31.4,31.43,31.37,31.37,233900.0,24.8819,24.9057,24.8581,24.8581,233900.0
2012-04-24 15:40:00,31.37,31.42,31.37,31.4,451900.0,24.8581,24.8977,24.8581,24.8819,451900.0
2012-04-24 15:50:00,31.39,31.4,31.35,31.39,635500.0,24.874,24.8819,24.8423,24.874,635500.0
2012-04-25 09:30:00,31.52,31.69,31.52,31.68,193100.0,24.977,25.1117,24.977,25.1038,193100.0
2012-04-25 09:40:00,31.68,31.76,31.67,31.76,141400.0,25.1038,25.1672,25.0958,25.1672,141400.0
2012-04-25 09:50:00,31.75,31.78,31.75,31.78,154800.0,25.1592,25.183,25.1592,25.183,154800.0
2012-04-25 10:00:00,31.79,31.79,31.69,31.72,139800.0,25.1909,25.1909,25.1117,25.1355,139800.0
2012-04-25 10:10:00,31.72,31.73,31.63,31.64,249200.0,25.1355,25.1434,25.0641,25.0721,249200.0
2012-04-25 10:20:00,31.64,31.66,31.6,31.61,293600.0,25.0721,25.0879,25.0404,25.0483,293600.0
2012-04-25 10:30:00,31.62,31.65,31.57,31.59,215700.0,25.0562,25.08,25.0166,25.0325,215700.0
2012-04-25 10:40:00,31.6,31.67,31.6,31.64,187700.0,25.0404,25.0958,25.0404,25.0721,187700.0
2012-04-25 10:50:00,31.63,31.69,31.62,31.67,82400.0,25.0641,25.1117,25.0562,25.0958,82400.0
2012-04-25 11:00:00,31.68,31.68,31.63,31.65,100700.0,25.1038,25.1038,25.0641,25.08,100700.0
2012-04-25 11:10:00,31.65,31.67,31.61,31.62,116300.0,25.08,25.0958,25.0483,25.0562,116300.0
2012-04-25 11:20:00,31.61,31.63,31.56,31.62,148200.0,25.0483,25.0641,25.0087,25.0562,148200.0
2012-04-25 11:30:00,31.62,31.64,31.59,31.61,269400.0,25.0562,25.0721,25.0325,25.0483,269400.0
2012-04-25 11:40:00,31.61,31.66,31.59,31.6,95400.0,25.0483,25.0879,25.0325,25.0404,95400.0
2012-04-25 11:50:00,31.59,31.63,31.59,31.59,65700.0,25.0325,25.0641,25.0325,25.0325,65700.0
2012-04-25 12:00:00,31.6,31.6,31.58,31.59,111700.0,25.0404,25.0404,25.0245,25.0325,111700.0
2012-04-25 12:10:00,31.59,31.66,31.58,31.65,158100.0,25.0325,25.0879,25.0245,25.08,158100.0
2012-04-25 12:20:00,31.64,31.66,31.62,31.65,105800.0,25.0721,25.0879,25.0562,25.08,105800.0
2012-04-25 12:30:00,31.65,31.7,31.61,31.66,113800.0,25.08,25.1196,25.0483,25.0879,113800.0
2012-04-25 12:40:00,31.65,31.68,31.61,31.61,189800.0,25.08,25.1038,25.0483,25.0483,189800.0
2012-04-25 12:50:00,31.61,31.7,31.6,31.7,102700.0,25.0483,25.1196,25.0404,25.1196,102700.0
2012-04-25 13:00:00,31.7,31.75,31.69,31.73,114500.0,25.1196,25.1592,25.1117,25.1434,114500.0
2012-04-25 13:10:00,31.73,31.76,31.72,31.76,90300.0,25.1434,25.1672,25.1355,25.1672,90300.0
2012-04-25 13:20:00,31.76,31.8,31.74,31.75,233700.0,25.1672,25.1989,25.1513,25.1592,233700.0
2012-04-25 13:30:00,31.74,31.76,31.72,31.72,156700.0,25.1513,25.1672,25.1355,25.1355,156700.0
2012-04-25 13:40:00,31.73,31.74,31.7,31.73,100700.0,25.1434,25.1513,25.1196,25.1434,100700.0
2012-04-25 13:50:00,31.73,31.76,31.72,31.74,132100.0,25.1434,25.1672,25.1355,25.1513,132100.0
2012-04-25 14:00:00,31.73,31.75,31.69,31.69,279700.0,25.1434,25.1592,25.1117,25.1117,279700.0
2012-04-25 14:10:00,31.7,31.74,31.69,31.73,241800.0,25.1196,25.1513,25.1117,25.1434,241800.0
2012-04-25 14:20:00,31.73,31.85,31.73,31.76,295700.0,25.1434,25.2385,25.1434,25.1672,295700.0
2012-04-25 14:30:00,31.76,31.77,31.62,31.62,242600.0,25.1672,25.1751,25.0562,25.0562,242600.0
2012-04-25 14:40:00,31.63,31.68,31.6,31.67,240600.0,25.0641,25.1038,25.0404,25.0958,240600.0
2012-04-25 14:50:00,31.67,31.73,31.65,31.73,115800.0,25.0958,25.1434,25.08,25.1434,115800.0
2012-04-25 15:00:00,31.73,31.77,31.72,31.73,124400.0,25.1434,25.1751,25.1355,25.1434,124400.0
2012-04-25 15:10:00,31.74,31.74,31.68,31.71,149400.0,25.1513,25.1513,25.1038,25.1275,149400.0
2012-04-25 15:20:00,31.71,31.71,31.67,31.68,168900.0,25.1275,25.1275,25.0958,25.1038,168900.0
2012-04-25 15:30:00,31.67,31.76,31.67,31.74,164900.0,25.0958,25.1672,25.0958,25.1513,164900.0
2012-04-25 15:40:00,31.74,31.75,31.7,31.75,275300.0,25.1513,25.1592,25.1196,25.1592,275300.0
2012-04-25 15:50:00,31.75,31.76,31.73,31.74,547300.0,25.1592,25.1672,25.1434,25.1513,547300.0
2012-04-26 09:30:00,31.63,31.71,31.59,31.68,254300.0,25.0641,25.1275,25.0325,25.1038,254300.0
2012-04-26 09:40:00,31.69,31.73,31.57,31.6,217200.0,25.1117,25.1434,25.0166,25.0404,217200.0
2012-04-26 09:50:00,31.59,31.71,31.59,31.68,121800.0,25.0325,25.1275,25.0325,25.1038,121800.0
2012-04-26 10:00:00,31.68,31.77,31.67,31.71,212300.0,25.1038,25.1751,25.0958,25.1275,212300.0
2012-04-26 10:10:00,31.71,31.71,31.56,31.56,366200.0,25.1275,25.1275,25.0087,25.0087,366200.0
2012-04-26 10:20:00,31.57,31.57,31.4,31.42,427900.0,25.0166,25.0166,24.8819,24.8977,427900.0
2012-04-26 10:30:00,31.41,31.47,31.37,31.4,357800.0,24.8898,24.9374,24.8581,24.8819,357800.0
2012-04-26 10:40:00,31.4,31.52,31.38,31.52,192900.0,24.8819,24.977,24.866,24.977,192900.0
2012-04-26 10:50:00,31.52,31.56,31.51,31.52,298800.0,24.977,25.0087,24.9691,24.977,298800.0
2012-04-26 11:00:00,31.51,31.51,31.42,31.43,245800.0,24.9691,24.9691,24.8977,24.9057,245800.0
2012-04-26 11:10:00,31.43,31.43,31.28,31.3,327600.0,24.9057,24.9057,24.7868,24.8027,327600.0
2012-04-26 11:20:00,31.29,31.29,31.23,31.29,366500.0,24.7947,24.7947,24.7472,24.7947,366500.0
2012-04-26 11:30:00,31.29,31.32,31.29,31.32,228400.0,24.7947,24.8185,24.7947,24.8185,228400.0
2012-04-26 11:40:00,31.31,31.32,31.23,31.24,371300.0,24.8106,24.8185,24.7472,24.7551,371300.0
2012-04-26 11:50:00,31.25,31.33,31.24,31.26,302100.0,24.763,24.8264,24.7551,24.771,302100.0
2012-04-26 12:00:00,31.27,31.28,31.24,31.27,227600.0,24.7789,24.7868,24.7551,24.7789,227600.0
2012-04-26 12:10:00,31.27,31.33,31.27,31.3,159100.0,24.7789,24.8264,24.7789,24.8027,159100.0
2012-04-26 12:20:00,31.29,31.3,31.18,31.21,383400.0,24.7947,24.8027,24.7076,24.7313,383400.0
2012-04-26 12:30:00,31.22,31.25,31.2,31.24,185000.0,24.7393,24.763,24.7234,24.7551,185000.0
2012-04-26 12:40:00,31.24,31.24,31.2,31.22,140000.0,24.7551,24.7551,24.7234,24.7393,140000.0
2012-04-26 12:50:00,31.22,31.23,31.19,31.22,373800.0,24.7393,24.7472,24.7155,24.7393,373800.0
2012-04-26 13:00:00,31.21,31.32,31.2,31.31,231600.0,24.7313,24.8185,24.7234,24.8106,231600.0
2012-04-26 13:10:00,31.3,31.42,31.3,31.41,249100.0,24.8027,24.8977,24.8027,24.8898,249100.0
2012-04-26 13:20:00,31.41,31.42,31.35,31.35,360500.0,24.8898,24.8977,24.8423,24.8423,360500.0
2012-04-26 13:30:00,31.35,31.38,31.27,31.31,349300.0,24.8423,24.866,24.7789,24.8106,349300.0
2012-04-26 13:40:00,31.3,31.35,31.28,31.35,176200.0,24.8027,24.8423,24.7868,24.8423,176200.0
2012-04-26 13:50:00,31.35,31.41,31.34,31.37,177500.0,24.8423,24.8898,24.8343,24.8581,177500.0
2012-04-26 14:00:00,31.38,31.43,31.35,31.35,358700.0,24.866,24.9057,24.8423,24.8423,358700.0
2012-04-26 14:10:00,31.36,31.45,31.32,31.45,316000.0,24.8502,24.9215,24.8185,24.9215,316000.0
2012-04-26 14:20:00,31.45,31.5,31.39,31.4,325800.0,24.9215,24.9611,24.874,24.8819,325800.0
2012-04-26 14:30:00,31.41,31.46,31.39,31.44,251100.0,24.8898,24.9294,24.874,24.9136,251100.0
2012-04-26 14:40:00,31.44,31.44,31.42,31.44,158400.0,24.9136,24.9136,24.8977,24.9136,158400.0
2012-04-26 14:50:00,31.44,31.53,31.42,31.53,223900.0,24.9136,24.9849,24.8977,24.9849,223900.0
2012-04-26 15:00:00,31.53,31.54,31.45,31.47,311600.0,24.9849,24.9928,24.9215,24.9374,311600.0
2012-04-26 15:10:00,31.46,31.57,31.45,31.57,312800.0,24.9294,25.0166,24.9215,25.0166,312800.0
2012-04-26 15:20:00,31.58,31.58,31.49,31.49,514000.0,25.0245,25.0245,24.9532,24.9532,514000.0
2012-04-26 15:30:00,31.49,31.5,31.45,31.46,322400.0,24.9532,24.9611,24.9215,24.9294,322400.0
2012-04-26 15:40:00,31.46,31.47,31.39,31.43,743600.0,24.9294,24.9374,24.874,24.9057,743600.0
2012-04-26 15:50:00,31.43,31.46,31.4,31.43,967800.0,24.9057,24.9294,24.8819,24.9057,967800.0
2012-04-27 09:30:00,31.54,31.6,31.38,31.43,443800.0,24.9928,25.0404,24.866,24.9057,443800.0
2012-04-27 09:40:00,31.43,31.43,31.12,31.13,727900.0,24.9057,24.9057,24.66,24.6679,727900.0
2012-04-27 09:50:00,31.14,31.23,31.08,31.21,711200.0,24.6759,24.7472,24.6283,24.7313,711200.0
2012-04-27 10:00:00,31.21,31.21,31.12,31.2,461400.0,24.7313,24.7313,24.66,24.7234,461400.0
2012-04-27 10:10:00,31.21,31.3,31.19,31.28,236900.0,24.7313,24.8027,24.7155,24.7868,236900.0
2012-04-27 10:20:00,31.28,31.33,31.25,31.31,228200.0,24.7868,24.8264,24.763,24.8106,228200.0
2012-04-27 10:30:00,31.32,31.49,31.29,31.49,194400.0,24.8185,24.9532,24.7947,24.9532,194400.0
2012-04-27 10:40:00,31.49,31.51,31.44,31.47,248300.0,24.9532,24.9691,24.9136,24.9374,248300.0
2012-04-27 10:50:00,31.47,31.56,31.46,31.55,148400.0,24.9374,25.0087,24.9294,25.0008,148400.0
2012-04-27 11:00:00,31.56,31.65,31.56,31.65,166200.0,25.0087,25.08,25.0087,25.08,166200.0
2012-04-27 11:10:00,31.65,31.71,31.65,31.68,210200.0,25.08,25.1275,25.08,25.1038,210200.0
2012-04-27 11:20:00,31.69,31.7,31.61,31.61,119700.0,25.1117,25.1196,25.0483,25.0483,119700.0
2012-04-27 11:30:00,31.61,31.65,31.58,31.63,231200.0,25.0483,25.08,25.0245,25.0641,231200.0
2012-04-27 11:40:00,31.63,31.63,31.59,31.61,123700.0,25.0641,25.0641,25.0325,25.0483,123700.0
2012-04-27 11:50:00,31.6,31.64,31.6,31.61,111000.0,25.0404,25.0721,25.0404,25.0483,111000.0
2012-04-27 12:00:00,31.62,31.69,31.6,31.69,122600.0,25.0562,25.1117,25.0404,25.1117,122600.0
2012-04-27 12:10:00,31.69,31.75,31.68,31.75,91100.0,25.1117,25.1592,25.1038,25.1592,91100.0
2012-04-27 12:20:00,31.74,31.78,31.74,31.77,349000.0,25.1513,25.183,25.1513,25.1751,349000.0
2012-04-27 12:30:00,31.78,31.81,31.75,31.79,184700.0,25.183,25.2068,25.1592,25.1909,184700.0
2012-04-27 12:40:00,31.79,31.81,31.69,31.69,173900.0,25.1909,25.2068,25.1117,25.1117,173900.0
2012-04-27 12:50:00,31.69,31.71,31.66,31.66,131500.0,25.1117,25.1275,25.0879,25.0879,131500.0
2012-04-27 13:00:00,31.67,31.7,31.66,31.67,114000.0,25.0958,25.1196,25.0879,25.0958,114000.0
2012-04-27 13:10:00,31.67,31.71,31.66,31.66,337700.0,25.0958,25.1275,25.0879,25.0879,337700.0
2012-04-27 13:20:00,31.67,31.7,31.65,31.7,87800.0,25.0958,25.1196,25.08,25.1196,87800.0
2012-04-27 13:30:00,31.69,31.72,31.66,31.7,201800.0,25.1117,25.1355,25.0879,25.1196,201800.0
2012-04-27 13:40:00,31.7,31.75,31.69,31.73,136700.0,25.1196,25.1592,25.1117,25.1434,136700.0
2012-04-27 13:50:00,31.73,31.74,31.71,31.71,36300.0,25.1434,25.1513,25.1275,25.1275,36300.0
2012-04-27 14:00:00,31.71,31.75,31.68,31.73,114000.0,25.1275,25.1592,25.1038,25.1434,114000.0
2012-04-27 14:10:00,31.73,31.73,31.66,31.66,76000.0,25.1434,25.1434,25.0879,25.0879,76000.0
2012-04-27 14:20:00,31.66,31.67,31.61,31.61,104300.0,25.0879,25.0958,25.0483,25.0483,104300.0
2012-04-27 14:30:00,31.61,31.65,31.56,31.65,224200.0,25.0483,25.08,25.0087,25.08,224200.0
2012-04-27 14:40:00,31.65,31.66,31.63,31.66,112600.0,25.08,25.0879,25.0641,25.0879,112600.0
2012-04-27 14:50:00,31.65,31.66,31.62,31.64,119800.0,25.08,25.0879,25.0562,25.0721,119800.0
2012-04-27 15:00:00,31.64,31.7,31.61,31.69,126100.0,25.0721,25.1196,25.0483,25.1117,126100.0
2012-04-27 15:10:00,31.7,31.74,31.66,31.68,265600.0,25.1196,25.1513,25.0879,25.1038,265600.0
2012-04-27 15:20:00,31.67,31.71,31.67,31.7,117900.0,25.0958,25.1275,25.0958,25.1196,117900.0
2012-04-27 15:30:00,31.7,31.7,31.59,31.61,241800.0,25.1196,25.1196,25.0325,25.0483,241800.0
2012-04-27 15:40:00,31.6,31.66,31.6,31.63,363500.0,25.0404,25.0879,25.0404,25.0641,363500.0
2012-04-27 15:50:00,31.64,31.67,31.61,31.62,610000.0,25.0721,25.0958,25.0483,25.0562,610000.0
2012-04-30 09:30:00,31.49,31.52,31.37,31.47,538200.0,24.9532,24.977,24.8581,24.9374,538200.0
2012-04-30 09:40:00,31.46,31.46,31.25,31.26,311500.0,24.9294,24.9294,24.763,24.771,311500.0
2012-04-30 09:50:00,31.26,31.31,31.24,31.3,226100.0,24.771,24.8106,24.7551,24.8027,226100.0
2012-04-30 10:00:00,31.3,31.31,31.27,31.28,331900.0,24.8027,24.8106,24.7789,24.7868,331900.0
2012-04-30 10:10:00,31.28,31.31,31.21,31.29,440700.0,24.7868,24.8106,24.7313,24.7947,440700.0
2012-04-30 10:20:00,31.29,31.39,31.29,31.33,174400.0,24.7947,24.874,24.7947,24.8264,174400.0
2012-04-30 10:30:00,31.33,31.42,31.28,31.42,249900.0,24.8264,24.8977,24.7868,24.8977,249900.0
2012-04-30 10:40:00,31.41,31.44,31.35,31.36,141000.0,24.8898,24.9136,24.8423,24.8502,141000.0
2012-04-30 10:50:00,31.36,31.37,31.3,31.36,149700.0,24.8502,24.8581,24.8027,24.8502,149700.0
2012-04-30 11:00:00,31.36,31.42,31.35,31.42,118000.0,24.8502,24.8977,24.8423,24.8977,118000.0
2012-04-30 11:10:00,31.42,31.46,31.41,31.42,88600.0,24.8977,24.9294,24.8898,24.8977,88600.0
2012-04-30 11:20:00,31.42,31.47,31.41,31.44,141100.0,24.8977,24.9374,24.8898,24.9136,141100.0
2012-04-30 11:30:00,31.45,31.47,31.37,31.38,100900.0,24.9215,24.9374,24.8581,24.866,100900.0
2012-04-30 11:40:00,31.39,31.42,31.37,31.41,56700.0,24.874,24.8977,24.8581,24.8898,56700.0
2012-04-30 11:50:00,31.4,31.47,31.4,31.47,67800.0,24.8819,24.9374,24.8819,24.9374,67800.0
2012-04-30 12:00:00,31.47,31.47,31.4,31.42,91900.0,24.9374,24.9374,24.8819,24.8977,91900.0
2012-04-30 12:10:00,31.42,31.51,31.41,31.5,121900.0,24.8977,24.9691,24.8898,24.9611,121900.0
2012-04-30 12:20:00,31.5,31.61,31.49,31.58,208900.0,24.9611,25.0483,24.9532,25.0245,208900.0
2012-04-30 12:30:00,31.58,31.6,31.54,31.59,153900.0,25.0245,25.0404,24.9928,25.0325,153900.0
2012-04-30 12:40:00,31.57,31.64,31.57,31.64,107800.0,25.0166,25.0721,25.0166,25.0721,107800.0
2012-04-30 12:50:00,31.64,31.64,31.51,31.51,115300.0,25.0721,25.0721,24.9691,24.9691,115300.0
2012-04-30 13:00:00,31.51,31.52,31.48,31.49,84700.0,24.9691,24.977,24.9453,24.9532,84700.0
2012-04-30 13:10:00,31.5,31.51,31.47,31.49,293500.0,24.9611,24.9691,24.9374,24.9532,293500.0
2012-04-30 13:20:00,31.49,31.49,31.43,31.46,110700.0,24.9532,24.9532,24.9057,24.9294,110700.0
2012-04-30 13:30:00,31.45,31.47,31.43,31.44,151700.0,24.9215,24.9374,24.9057,24.9136,151700.0
2012-04-30 13:40:00,31.44,31.45,31.38,31.39,80300.0,24.9136,24.9215,24.866,24.874,80300.0
2012-04-30 13:50:00,31.39,31.43,31.38,31.43,175300.0,24.874,24.9057,24.866,24.9057,175300.0
2012-04-30 14:00:00,31.43,31.43,31.32,31.33,131500.0,24.9057,24.9057,24.8185,24.8264,131500.0
2012-04-30 14:10:00,31.33,31.34,31.29,31.29,137900.0,24.8264,24.8343,24.7947,24.7947,137900.0
2012-04-30 14:20:00,31.3,31.33,31.29,31.3,164800.0,24.8027,24.8264,24.7947,24.8027,164800.0
2012-04-30 14:30:00,31.3,31.37,31.28,31.35,220500.0,24.8027,24.8581,24.7868,24.8423,220500.0
2012-04-30 14:40:00,31.35,31.36,31.34,31.36,78400.0,24.8423,24.8502,24.8343,24.8502,78400.0
2012-04-30 14:50:00,31.36,31.42,31.35,31.4,151400.0,24.8502,24.8977,24.8423,24.8819,151400.0
2012-04-30 15:00:00,31.4,31.41,31.35,31.35,168200.0,24.8819,24.8898,24.8423,24.8423,168200.0
2012-04-30 15:10:00,31.35,31.41,31.35,31.4,137400.0,24.8423,24.8898,24.8423,24.8819,137400.0
2012-04-30 15:20:00,31.39,31.44,31.39,31.4,236000.0,24.874,24.9136,24.874,24.8819,236000.0
2012-04-30 15:30:00,31.4,31.46,31.38,31.46,331300.0,24.8819,24.9294,24.866,24.9294,331300.0
2012-04-30 15:40:00,31.46,31.48,31.41,31.42,404600.0,24.9294,24.9453,24.8898,24.8977,404600.0
2012-04-30 15:50:00,31.41,31.46,31.4,31.43,1458300.0,24.8898,24.9294,24.8819,24.9057,1458300.0
2012-05-01 09:30:00,31.52,31.54,31.33,31.54,359900.0,24.977,24.9928,24.8264,24.9928,359900.0
2012-05-01 09:40:00,31.54,31.66,31.53,31.54,221500.0,24.9928,25.0879,24.9849,24.9928,221500.0
2012-05-01 09:50:00,31.55,31.64,31.49,31.51,256300.0,25.0008,25.0721,24.9532,24.9691,256300.0
2012-05-01 10:00:00,31.51,31.9,31.51,31.85,263600.0,24.9691,25.2781,24.9691,25.2385,263600.0
2012-05-01 10:10:00,31.86,31.97,31.86,31.97,140300.0,25.2464,25.3336,25.2464,25.3336,140300.0
2012-05-01 10:20:00,31.97,31.99,31.94,31.95,160200.0,25.3336,25.3494,25.3098,25.3177,160200.0
2012-05-01 10:30:00,31.95,32.0,31.91,31.92,397800.0,25.3177,25.3573,25.286,25.294,397800.0
2012-05-01 10:40:00,31.92,31.95,31.9,31.91,192000.0,25.294,25.3177,25.2781,25.286,192000.0
2012-05-01 10:50:00,31.92,31.94,31.79,31.79,579600.0,25.294,25.3098,25.1909,25.1909,579600.0
2012-05-01 11:00:00,31.79,31.81,31.73,31.78,287700.0,25.1909,25.2068,25.1434,25.183,287700.0
2012-05-01 11:10:00,31.78,31.79,31.74,31.78,148600.0,25.183,25.1909,25.1513,25.183,148600.0
2012-05-01 11:20:00,31.78,31.79,31.74,31.76,60300.0,25.183,25.1909,25.1513,25.1672,60300.0
2012-05-01 11:30:00,31.76,31.77,31.7,31.7,68100.0,25.1672,25.1751,25.1196,25.1196,68100.0
2012-05-01 11:40:00,31.7,31.81,31.69,31.8,140100.0,25.1196,25.2068,25.1117,25.1989,140100.0
2012-05-01 11:50:00,31.8,31.9,31.8,31.83,103200.0,25.1989,25.2781,25.1989,25.2226,103200.0
2012-05-01 12:00:00,31.84,31.85,31.79,31.81,170900.0,25.2306,25.2385,25.1909,25.2068,170900.0
2012-05-01 12:10:00,31.81,31.9,31.79,31.9,204700.0,25.2068,25.2781,25.1909,25.2781,204700.0
2012-05-01 12:20:00,31.9,31.99,31.9,31.97,135100.0,25.2781,25.3494,25.2781,25.3336,135100.0
2012-05-01 12:30:00,31.96,31.99,31.92,31.92,120800.0,25.3256,25.3494,25.294,25.294,120800.0
2012-05-01 12:40:00,31.92,31.93,31.89,31.89,35200.0,25.294,25.3019,25.2702,25.2702,35200.0
2012-05-01 12:50:00,31.88,31.89,31.85,31.85,35400.0,25.2623,25.2702,25.2385,25.2385,35400.0
2012-05-01 13:00:00,31.85,31.92,31.83,31.92,103700.0,25.2385,25.294,25.2226,25.294,103700.0
2012-05-01 13:10:00,31.92,31.93,31.89,31.89,71500.0,25.294,25.3019,25.2702,25.2702,71500.0
2012-05-01 13:20:00,31.9,31.9,31.87,31.88,38500.0,25.2781,25.2781,25.2543,25.2623,38500.0
2012-05-01 13:30:00,31.88,31.91,31.85,31.9,98500.0,25.2623,25.286,25.2385,25.2781,98500.0
2012-05-01 13:40:00,31.9,31.9,31.87,31.87,41500.0,25.2781,25.2781,25.2543,25.2543,41500.0
2012-05-01 13:50:00,31.87,31.94,31.86,31.93,144600.0,25.2543,25.3098,25.2464,25.3019,144600.0
2012-05-01 14:00:00,31.92,31.93,31.9,31.92,91800.0,25.294,25.3019,25.2781,25.294,91800.0
2012-05-01 14:10:00,31.93,31.93,31.88,31.88,102000.0,25.3019,25.3019,25.2623,25.2623,102000.0
2012-05-01 14:20:00,31.88,31.89,31.84,31.88,95100.0,25.2623,25.2702,25.2306,25.2623,95100.0
2012-05-01 14:30:00,31.88,31.91,31.85,31.85,79900.0,25.2623,25.286,25.2385,25.2385,79900.0
2012-05-01 14:40:00,31.85,31.86,31.79,31.81,138500.0,25.2385,25.2464,25.1909,25.2068,138500.0
2012-05-01 14:50:00,31.82,31.83,31.73,31.74,217000.0,25.2147,25.2226,25.1434,25.1513,217000.0
2012-05-01 15:00:00,31.74,31.77,31.71,31.71,122500.0,25.1513,25.1751,25.1275,25.1275,122500.0
2012-05-01 15:10:00,31.71,31.71,31.66,31.68,129200.0,25.1275,25.1275,25.0879,25.1038,129200.0
2012-05-01 15:20:00,31.69,31.69,31.62,31.67,190200.0,25.1117,25.1117,25.0562,25.0958,190200.0
2012-05-01 15:30:00,31.67,31.68,31.63,31.64,204500.0,25.0958,25.1038,25.0641,25.0721,204500.0
2012-05-01 15:40:00,31.64,31.65,31.61,31.63,271800.0,25.0721,25.08,25.0483,25.0641,271800.0
2012-05-01 15:50:00,31.64,31.64,31.58,31.62,499400.0,25.0721,25.0721,25.0245,25.0562,499400.0
2012-05-02 09:30:00,31.53,31.74,31.48,31.72,216600.0,24.9849,25.1513,24.9453,25.1355,216600.0
2012-05-02 09:40:00,31.71,31.72,31.66,31.69,220400.0,25.1275,25.1355,25.0879,25.1117,220400.0
2012-05-02 09:50:00,31.68,31.71,31.62,31.68,186700.0,25.1038,25.1275,25.0562,25.1038,186700.0
2012-05-02 10:00:00,31.68,31.7,31.57,31.57,261300.0,25.1038,25.1196,25.0166,25.0166,261300.0
2012-05-02 10:10:00,31.58,31.58,31.44,31.5,313800.0,25.0245,25.0245,24.9136,24.9611,313800.0
2012-05-02 10:20:00,31.51,31.56,31.46,31.48,301600.0,24.9691,25.0087,24.9294,24.9453,301600.0
2012-05-02 10:30:00,31.48,31.58,31.44,31.55,133800.0,24.9453,25.0245,24.9136,25.0008,133800.0
2012-05-02 10:40:00,31.55,31.72,31.55,31.72,118700.0,25.0008,25.1355,25.0008,25.1355,118700.0
2012-05-02 10:50:00,31.72,31.8,31.72,31.72,177500.0,25.1355,25.1989,25.1355,25.1355,177500.0
2012-05-02 11:00:00,31.73,31.76,31.71,31.73,159100.0,25.1434,25.1672,25.1275,25.1434,159100.0
2012-05-02 11:10:00,31.73,31.83,31.73,31.79,258300.0,25.1434,25.2226,25.1434,25.1909,258300.0
2012-05-02 11:20:00,31.79,31.91,31.79,31.9,227700.0,25.1909,25.286,25.1909,25.2781,227700.0
2012-05-02 11:30:00,31.89,31.97,31.89,31.94,113400.0,25.2702,25.3336,25.2702,25.3098,113400.0
2012-05-02 11:40:00,31.93,31.97,31.91,31.96,99800.0,25.3019,25.3336,25.286,25.3256,99800.0
2012-05-02 11:50:00,31.96,31.97,31.89,31.9,82500.0,25.3256,25.3336,25.2702,25.2781,82500.0
2012-05-02 12:00:00,31.9,31.92,31.87,31.91,136100.0,25.2781,25.294,25.2543,25.286,136100.0
2012-05-02 12:10:00,31.91,31.97,31.9,31.96,129000.0,25.286,25.3336,25.2781,25.3256,129000.0
2012-05-02 12:20:00,31.96,31.99,31.91,31.91,112300.0,25.3256,25.3494,25.286,25.286,112300.0
2012-05-02 12:30:00,31.92,31.96,31.91,31.91,55500.0,25.294,25.3256,25.286,25.286,55500.0
2012-05-02 12:40:00,31.91,31.93,31.89,31.93,258700.0,25.286,25.3019,25.2702,25.3019,258700.0
2012-05-02 12:50:00,31.93,31.96,31.92,31.94,99400.0,25.3019,25.3256,25.294,25.3098,99400.0
2012-05-02 13:00:00,31.95,32.0,31.94,31.98,234800.0,25.3177,25.3573,25.3098,25.3415,234800.0
2012-05-02 13:10:00,31.98,32.05,31.98,32.0,526500.0,25.3415,25.397,25.3415,25.3573,526500.0
2012-05-02 13:20:00,32.0,32.02,31.95,31.95,445300.0,25.3573,25.3732,25.3177,25.3177,445300.0
2012-05-02 13:30:00,31.95,32.07,31.95,32.01,420000.0,25.3177,25.4128,25.3177,25.3653,420000.0
2012-05-02 13:40:00,32.01,32.09,32.0,32.09,390900.0,25.3653,25.4287,25.3573,25.4287,390900.0
2012-05-02 13:50:00,32.08,32.13,32.08,32.1,360500.0,25.4207,25.4604,25.4207,25.4366,360500.0
2012-05-02 14:00:00,32.11,32.11,32.05,32.07,200700.0,25.4445,25.4445,25.397,25.4128,200700.0
2012-05-02 14:10:00,32.08,32.08,32.03,32.04,187700.0,25.4207,25.4207,25.3811,25.389,187700.0
2012-05-02 14:20:00,32.04,32.08,32.03,32.07,195400.0,25.389,25.4207,25.3811,25.4128,195400.0
2012-05-02 14:30:00,32.06,32.06,31.99,31.99,371300.0,25.4049,25.4049,25.3494,25.3494,371300.0
2012-05-02 14:40:00,31.99,32.01,31.98,32.0,341200.0,25.3494,25.3653,25.3415,25.3573,341200.0
2012-05-02 14:50:00,32.0,32.04,31.99,32.0,216600.0,25.3573,25.389,25.3494,25.3573,216600.0
2012-05-02 15:00:00,32.0,32.01,31.97,31.99,441800.0,25.3573,25.3653,25.3336,25.3494,441800.0
2012-05-02 15:10:00,31.99,32.06,31.98,32.0,241500.0,25.3494,25.4049,25.3415,25.3573,241500.0
2012-05-02 15:20:00,32.01,32.04,32.0,32.02,233200.0,25.3653,25.389,25.3573,25.3732,233200.0
2012-05-02 15:30:00,32.03,32.05,32.0,32.05,591900.0,25.3811,25.397,25.3573,25.397,591900.0
2012-05-02 15:40:00,32.05,32.18,32.05,32.13,454900.0,25.397,25.5,25.397,25.4604,454900.0
2012-05-02 15:50:00,32.13,32.14,32.08,32.09,658300.0,25.4604,25.4683,25.4207,25.4287,658300.0
2012-05-03 09:30:00,32.21,32.23,31.89,31.94,394900.0,25.5238,25.5396,25.2702,25.3098,394900.0
2012-05-03 09:40:00,31.94,32.11,31.91,32.09,246500.0,25.3098,25.4445,25.286,25.4287,246500.0
2012-05-03 09:50:00,32.08,32.14,32.08,32.11,328900.0,25.4207,25.4683,25.4207,25.4445,328900.0
2012-05-03 10:00:00,32.1,32.1,31.89,31.92,268300.0,25.4366,25.4366,25.2702,25.294,268300.0
2012-05-03 10:10:00,31.93,31.94,31.82,31.82,278500.0,25.3019,25.3098,25.2147,25.2147,278500.0
2012-05-03 10:20:00,31.82,31.92,31.78,31.91,159300.0,25.2147,25.294,25.183,25.286,159300.0
2012-05-03 10:30:00,31.92,31.99,31.91,31.96,259900.0,25.294,25.3494,25.286,25.3256,259900.0
2012-05-03 10:40:00,31.96,31.96,31.88,31.89,115400.0,25.3256,25.3256,25.2623,25.2702,115400.0
2012-05-03 10:50:00,31.89,31.92,31.82,31.92,121900.0,25.2702,25.294,25.2147,25.294,121900.0
2012-05-03 11:00:00,31.92,32.02,31.91,32.02,186500.0,25.294,25.3732,25.286,25.3732,186500.0
2012-05-03 11:10:00,32.01,32.03,31.97,32.02,289700.0,25.3653,25.3811,25.3336,25.3732,289700.0
2012-05-03 11:20:00,32.02,32.05,32.0,32.0,135700.0,25.3732,25.397,25.3573,25.3573,135700.0
2012-05-03 11:30:00,32.01,32.04,31.94,31.95,146400.0,25.3653,25.389,25.3098,25.3177,146400.0
2012-05-03 11:40:00,31.95,31.95,31.84,31.85,171400.0,25.3177,25.3177,25.2306,25.2385,171400.0
2012-05-03 11:50:00,31.85,31.85,31.77,31.78,173800.0,25.2385,25.2385,25.1751,25.183,173800.0
2012-05-03 12:00:00,31.78,31.79,31.71,31.76,162000.0,25.183,25.1909,25.1275,25.1672,162000.0
2012-05-03 12:10:00,31.75,31.8,31.75,31.79,76700.0,25.1592,25.1989,25.1592,25.1909,76700.0
2012-05-03 12:20:00,31.78,31.81,31.75,31.79,91000.0,25.183,25.2068,25.1592,25.1909,91000.0
2012-05-03 12:30:00,31.8,31.81,31.78,31.8,153700.0,25.1989,25.2068,25.183,25.1989,153700.0
2012-05-03 12:40:00,31.8,31.8,31.75,31.78,78000.0,25.1989,25.1989,25.1592,25.183,78000.0
2012-05-03 12:50:00,31.77,31.8,31.77,31.78,74800.0,25.1751,25.1989,25.1751,25.183,74800.0
2012-05-03 13:00:00,31.78,31.79,31.73,31.75,79000.0,25.183,25.1909,25.1434,25.1592,79000.0
2012-05-03 13:10:00,31.74,31.76,31.7,31.76,72400.0,25.1513,25.1672,25.1196,25.1672,72400.0
2012-05-03 13:20:00,31.76,31.78,31.75,31.76,37300.0,25.1672,25.183,25.1592,25.1672,37300.0
2012-05-03 13:30:00,31.76,31.77,31.68,31.69,86100.0,25.1672,25.1751,25.1038,25.1117,86100.0
2012-05-03 13:40:00,31.68,31.69,31.56,31.64,226300.0,25.1038,25.1117,25.0087,25.0721,226300.0
2012-05-03 13:50:00,31.64,31.66,31.59,31.63,88900.0,25.0721,25.0879,25.0325,25.0641,88900.0
2012-05-03 14:00:00,31.63,31.68,31.62,31.67,84700.0,25.0641,25.1038,25.0562,25.0958,84700.0
2012-05-03 14:10:00,31.67,31.68,31.64,31.66,95900.0,25.0958,25.1038,25.0721,25.0879,95900.0
2012-05-03 14:20:00,31.66,31.66,31.61,31.61,71100.0,25.0879,25.0879,25.0483,25.0483,71100.0
2012-05-03 14:30:00,31.61,31.64,31.6,31.61,104000.0,25.0483,25.0721,25.0404,25.0483,104000.0
2012-05-03 14:40:00,31.61,31.61,31.54,31.58,178000.0,25.0483,25.0483,24.9928,25.0245,178000.0
2012-05-03 14:50:00,31.58,31.62,31.57,31.59,100800.0,25.0245,25.0562,25.0166,25.0325,100800.0
2012-05-03 15:00:00,31.59,31.62,31.57,31.59,143400.0,25.0325,25.0562,25.0166,25.0325,143400.0
2012-05-03 15:10:00,31.59,31.64,31.56,31.62,167800.0,25.0325,25.0721,25.0087,25.0562,167800.0
2012-05-03 15:20:00,31.61,31.65,31.59,31.6,152300.0,25.0483,25.08,25.0325,25.0404,152300.0
2012-05-03 15:30:00,31.6,31.69,31.59,31.6,222700.0,25.0404,25.1117,25.0325,25.0404,222700.0
2012-05-03 15:40:00,31.59,31.67,31.57,31.64,331600.0,25.0325,25.0958,25.0166,25.0721,331600.0
2012-05-03 15:50:00,31.64,31.66,31.61,31.66,497000.0,25.0721,25.0879,25.0483,25.0879,497000.0
2012-05-04 09:30:00,31.56,31.57,31.45,31.56,179600.0,25.0087,25.0166,24.9215,25.0087,179600.0
2012-05-04 09:40:00,31.56,31.57,31.35,31.4,371200.0,25.0087,25.0166,24.8423,24.8819,371200.0
2012-05-04 09:50:00,31.4,31.56,31.37,31.39,208800.0,24.8819,25.0087,24.8581,24.874,208800.0
2012-05-04 10:00:00,31.39,31.54,31.37,31.53,213000.0,24.874,24.9928,24.8581,24.9849,213000.0
2012-05-04 10:10:00,31.53,31.53,31.42,31.46,204700.0,24.9849,24.9849,24.8977,24.9294,204700.0
2012-05-04 10:20:00,31.46,31.54,31.42,31.43,242000.0,24.9294,24.9928,24.8977,24.9057,242000.0
2012-05-04 10:30:00,31.42,31.44,31.3,31.36,257200.0,24.8977,24.9136,24.8027,24.8502,257200.0
2012-05-04 10:40:00,31.36,31.46,31.36,31.46,119900.0,24.8502,24.9294,24.8502,24.9294,119900.0
2012-05-04 10:50:00,31.46,31.56,31.45,31.52,110900.0,24.9294,25.0087,24.9215,24.977,110900.0
2012-05-04 11:00:00,31.51,31.51,31.36,31.39,157500.0,24.9691,24.9691,24.8502,24.874,157500.0
2012-05-04 11:10:00,31.39,31.46,31.35,31.45,215700.0,24.874,24.9294,24.8423,24.9215,215700.0
2012-05-04 11:20:00,31.44,31.46,31.35,31.4,198700.0,24.9136,24.9294,24.8423,24.8819,198700.0
2012-05-04 11:30:00,31.4,31.4,31.26,31.29,141000.0,24.8819,24.8819,24.771,24.7947,141000.0
2012-05-04 11:40:00,31.29,31.35,31.22,31.23,135600.0,24.7947,24.8423,24.7393,24.7472,135600.0
2012-05-04 11:50:00,31.22,31.23,31.13,31.15,215900.0,24.7393,24.7472,24.6679,24.6838,215900.0
2012-05-04 12:00:00,31.15,31.23,31.15,31.23,119700.0,24.6838,24.7472,24.6838,24.7472,119700.0
2012-05-04 12:10:00,31.23,31.24,31.16,31.16,86900.0,24.7472,24.7551,24.6917,24.6917,86900.0
2012-05-04 12:20:00,31.16,31.17,31.1,31.14,112100.0,24.6917,24.6996,24.6442,24.6759,112100.0
2012-05-04 12:30:00,31.14,31.15,31.07,31.07,146200.0,24.6759,24.6838,24.6204,24.6204,146200.0
2012-05-04 12:40:00,31.08,31.12,31.06,31.09,120600.0,24.6283,24.66,24.6125,24.6362,120600.0
2012-05-04 12:50:00,31.08,31.14,31.07,31.14,138500.0,24.6283,24.6759,24.6204,24.6759,138500.0
2012-05-04 13:00:00,31.15,31.15,31.1,31.12,87500.0,24.6838,24.6838,24.6442,24.66,87500.0
2012-05-04 13:10:00,31.12,31.2,31.11,31.19,143900.0,24.66,24.7234,24.6521,24.7155,143900.0
2012-05-04 13:20:00,31.19,31.22,31.14,31.22,178800.0,24.7155,24.7393,24.6759,24.7393,178800.0
2012-05-04 13:30:00,31.22,31.3,31.21,31.24,84600.0,24.7393,24.8027,24.7313,24.7551,84600.0
2012-05-04 13:40:00,31.24,31.25,31.15,31.16,173000.0,24.7551,24.763,24.6838,24.6917,173000.0
2012-05-04 13:50:00,31.16,31.18,31.13,31.13,149900.0,24.6917,24.7076,24.6679,24.6679,149900.0
2012-05-04 14:00:00,31.14,31.14,31.08,31.14,193900.0,24.6759,24.6759,24.6283,24.6759,193900.0
2012-05-04 14:10:00,31.13,31.14,31.08,31.13,160600.0,24.6679,24.6759,24.6283,24.6679,160600.0
2012-05-04 14:20:00,31.13,31.17,31.12,31.14,141300.0,24.6679,24.6996,24.66,24.6759,141300.0
2012-05-04 14:30:00,31.15,31.15,31.06,31.12,292300.0,24.6838,24.6838,24.6125,24.66,292300.0
2012-05-04 14:40:00,31.12,31.13,31.07,31.12,150000.0,24.66,24.6679,24.6204,24.66,150000.0
2012-05-04 14:50:00,31.12,31.13,31.06,31.12,118400.0,24.66,24.6679,24.6125,24.66,118400.0
2012-05-04 15:00:00,31.13,31.17,31.11,31.13,142100.0,24.6679,24.6996,24.6521,24.6679,142100.0
2012-05-04 15:10:00,31.13,31.14,31.09,31.12,134500.0,24.6679,24.6759,24.6362,24.66,134500.0
2012-05-04 15:20:00,31.11,31.13,31.05,31.08,249000.0,24.6521,24.6679,24.6045,24.6283,249000.0
2012-05-04 15:30:00,31.07,31.14,31.07,31.09,210100.0,24.6204,24.6759,24.6204,24.6362,210100.0
2012-05-04 15:40:00,31.09,31.15,31.08,31.11,308200.0,24.6362,24.6838,24.6283,24.6521,308200.0
2012-05-04 15:50:00,31.12,31.16,31.06,31.07,823100.0,24.66,24.6917,24.6125,24.6204,823100.0
2012-05-07 09:30:00,31.34,31.37,30.94,31.01,786800.0,24.8343,24.8581,24.5174,24.5729,786800.0
2012-05-07 09:40:00,31.01,31.09,31.0,31.05,530200.0,24.5729,24.6362,24.5649,24.6045,530200.0
2012-05-07 09:50:00,31.05,31.17,30.95,30.95,334800.0,24.6045,24.6996,24.5253,24.5253,334800.0
2012-05-07 10:00:00,30.95,31.2,30.93,31.2,359800.0,24.5253,24.7234,24.5095,24.7234,359800.0
2012-05-07 10:10:00,31.19,31.2,30.99,31.01,494600.0,24.7155,24.7234,24.557,24.5729,494600.0
2012-05-07 10:20:00,31.02,31.11,30.93,30.93,316200.0,24.5808,24.6521,24.5095,24.5095,316200.0
2012-05-07 10:30:00,30.93,30.96,30.83,30.87,245400.0,24.5095,24.5332,24.4302,24.4619,245400.0
2012-05-07 10:40:00,30.86,31.07,30.86,31.07,288200.0,24.454,24.6204,24.454,24.6204,288200.0
2012-05-07 10:50:00,31.06,31.07,30.92,30.95,279200.0,24.6125,24.6204,24.5015,24.5253,279200.0
2012-05-07 11:00:00,30.95,31.01,30.94,30.97,304600.0,24.5253,24.5729,24.5174,24.5412,304600.0
2012-05-07 11:10:00,30.97,31.05,30.96,31.0,163200.0,24.5412,24.6045,24.5332,24.5649,163200.0
2012-05-07 11:20:00,31.0,31.02,30.93,30.94,135700.0,24.5649,24.5808,24.5095,24.5174,135700.0
2012-05-07 11:30:00,30.95,31.04,30.95,31.04,195900.0,24.5253,24.5966,24.5253,24.5966,195900.0
2012-05-07 11:40:00,31.04,31.04,30.99,30.99,161900.0,24.5966,24.5966,24.557,24.557,161900.0
2012-05-07 11:50:00,31.0,31.0,30.91,30.97,323400.0,24.5649,24.5649,24.4936,24.5412,323400.0
2012-05-07 12:00:00,30.96,30.98,30.92,30.94,153200.0,24.5332,24.5491,24.5015,24.5174,153200.0
2012-05-07 12:10:00,30.94,30.95,30.9,30.9,146200.0,24.5174,24.5253,24.4857,24.4857,146200.0
2012-05-07 12:20:00,30.9,30.93,30.86,30.89,91500.0,24.4857,24.5095,24.454,24.4778,91500.0
2012-05-07 12:30:00,30.88,31.0,30.87,30.99,418900.0,24.4698,24.5649,24.4619,24.557,418900.0
2012-05-07 12:40:00,30.99,31.02,30.98,31.02,252700.0,24.557,24.5808,24.5491,24.5808,252700.0
2012-05-07 12:50:00,31.02,31.02,30.92,30.97,130200.0,24.5808,24.5808,24.5015,24.5412,130200.0
2012-05-07 13:00:00,30.97,30.99,30.91,30.95,209100.0,24.5412,24.557,24.4936,24.5253,209100.0
2012-05-07 13:10:00,30.95,31.0,30.93,30.98,170500.0,24.5253,24.5649,24.5095,24.5491,170500.0
2012-05-07 13:20:00,30.98,31.02,30.94,30.95,334400.0,24.5491,24.5808,24.5174,24.5253,334400.0
2012-05-07 13:30:00,30.94,30.99,30.91,30.97,143500.0,24.5174,24.557,24.4936,24.5412,143500.0
2012-05-07 13:40:00,30.97,31.0,30.9,30.94,458800.0,24.5412,24.5649,24.4857,24.5174,458800.0
2012-05-07 13:50:00,30.94,31.02,30.92,30.93,265600.0,24.5174,24.5808,24.5015,24.5095,265600.0
2012-05-07 14:00:00,30.93,30.99,30.92,30.96,321600.0,24.5095,24.557,24.5015,24.5332,321600.0
2012-05-07 14:10:00,30.97,30.99,30.92,30.95,175200.0,24.5412,24.557,24.5015,24.5253,175200.0
2012-05-07 14:20:00,30.95,30.99,30.94,30.94,239700.0,24.5253,24.557,24.5174,24.5174,239700.0
2012-05-07 14:30:00,30.95,30.96,30.91,30.95,342300.0,24.5253,24.5332,24.4936,24.5253,342300.0
2012-05-07 14:40:00,30.95,30.95,30.89,30.9,236400.0,24.5253,24.5253,24.4778,24.4857,236400.0
2012-05-07 14:50:00,30.91,30.92,30.87,30.91,222600.0,24.4936,24.5015,24.4619,24.4936,222600.0
2012-05-07 15:00:00,30.91,30.96,30.88,30.88,180400.0,24.4936,24.5332,24.4698,24.4698,180400.0
2012-05-07 15:10:00,30.89,30.93,30.85,30.86,350600.0,24.4778,24.5095,24.4461,24.454,350600.0
2012-05-07 15:20:00,30.87,30.88,30.82,30.86,322600.0,24.4619,24.4698,24.4223,24.454,322600.0
2012-05-07 15:30:00,30.86,30.89,30.85,30.88,302200.0,24.454,24.4778,24.4461,24.4698,302200.0
2012-05-07 15:40:00,30.88,30.89,30.81,30.82,465400.0,24.4698,24.4778,24.4144,24.4223,465400.0
2012-05-07 15:50:00,30.82,30.83,30.72,30.79,1192000.0,24.4223,24.4302,24.3431,24.3985,1192000.0
2012-05-08 09:30:00,30.51,30.59,29.88,29.92,1657700.0,24.1766,24.24,23.6774,23.7091,1657700.0
2012-05-08 09:40:00,29.92,30.17,29.88,30.15,488600.0,23.7091,23.9072,23.6774,23.8914,488600.0
2012-05-08 09:50:00,30.15,30.25,30.15,30.16,856100.0,23.8914,23.9706,23.8914,23.8993,856100.0
2012-05-08 10:00:00,30.16,30.17,29.92,30.12,960000.0,23.8993,23.9072,23.7091,23.8676,960000.0
2012-05-08 10:10:00,30.12,30.29,30.0,30.29,653000.0,23.8676,24.0023,23.7725,24.0023,653000.0
2012-05-08 10:20:00,30.29,30.3,30.12,30.17,339800.0,24.0023,24.0102,23.8676,23.9072,339800.0
2012-05-08 10:30:00,30.17,30.21,30.08,30.2,479100.0,23.9072,23.9389,23.8359,23.931,479100.0
2012-05-08 10:40:00,30.2,30.26,30.11,30.13,239800.0,23.931,23.9785,23.8597,23.8755,239800.0
2012-05-08 10:50:00,30.14,30.25,30.09,30.24,239200.0,23.8834,23.9706,23.8438,23.9627,239200.0
2012-05-08 11:00:00,30.24,30.25,30.13,30.17,239400.0,23.9627,23.9706,23.8755,23.9072,239400.0
2012-05-08 11:10:00,30.17,30.24,30.12,30.24,381200.0,23.9072,23.9627,23.8676,23.9627,381200.0
2012-05-08 11:20:00,30.25,30.31,30.22,30.29,423800.0,23.9706,24.0182,23.9468,24.0023,423800.0
2012-05-08 11:30:00,30.29,30.3,30.17,30.26,433000.0,24.0023,24.0102,23.9072,23.9785,433000.0
2012-05-08 11:40:00,30.27,30.35,30.26,30.35,265600.0,23.9865,24.0499,23.9785,24.0499,265600.0
2012-05-08 11:50:00,30.36,30.46,30.35,30.44,297800.0,24.0578,24.137,24.0499,24.1212,297800.0
2012-05-08 12:00:00,30.44,30.5,30.42,30.49,236600.0,24.1212,24.1687,24.1053,24.1608,236600.0
2012-05-08 12:10:00,30.49,30.53,30.47,30.53,194900.0,24.1608,24.1925,24.1449,24.1925,194900.0
2012-05-08 12:20:00,30.53,30.55,30.47,30.53,174400.0,24.1925,24.2083,24.1449,24.1925,174400.0
2012-05-08 12:30:00,30.52,30.7,30.5,30.68,349200.0,24.1846,24.3272,24.1687,24.3114,349200.0
2012-05-08 12:40:00,30.69,30.77,30.62,30.73,495900.0,24.3193,24.3827,24.2638,24.351,495900.0
2012-05-08 12:50:00,30.72,30.75,30.68,30.69,250700.0,24.3431,24.3668,24.3114,24.3193,250700.0
2012-05-08 13:00:00,30.69,30.69,30.58,30.63,254100.0,24.3193,24.3193,24.2321,24.2717,254100.0
2012-05-08 13:10:00,30.63,30.71,30.6,30.7,186500.0,24.2717,24.3351,24.248,24.3272,186500.0
2012-05-08 13:20:00,30.69,30.72,30.66,30.71,251800.0,24.3193,24.3431,24.2955,24.3351,251800.0
2012-05-08 13:30:00,30.72,30.75,30.67,30.7,158100.0,24.3431,24.3668,24.3034,24.3272,158100.0
2012-05-08 13:40:00,30.7,30.75,30.66,30.73,164800.0,24.3272,24.3668,24.2955,24.351,164800.0
2012-05-08 13:50:00,30.72,30.75,30.65,30.68,77800.0,24.3431,24.3668,24.2876,24.3114,77800.0
2012-05-08 14:00:00,30.68,30.71,30.64,30.65,130800.0,24.3114,24.3351,24.2797,24.2876,130800.0
2012-05-08 14:10:00,30.64,30.65,30.57,30.59,118100.0,24.2797,24.2876,24.2242,24.24,118100.0
2012-05-08 14:20:00,30.58,30.64,30.58,30.62,97800.0,24.2321,24.2797,24.2321,24.2638,97800.0
2012-05-08 14:30:00,30.62,30.69,30.59,30.62,253500.0,24.2638,24.3193,24.24,24.2638,253500.0
2012-05-08 14:40:00,30.62,30.67,30.57,30.61,173900.0,24.2638,24.3034,24.2242,24.2559,173900.0
2012-05-08 14:50:00,30.6,30.66,30.6,30.6,316500.0,24.248,24.2955,24.248,24.248,316500.0
2012-05-08 15:00:00,30.6,30.7,30.58,30.6,311200.0,24.248,24.3272,24.2321,24.248,311200.0
2012-05-08 15:10:00,30.59,30.79,30.59,30.78,394700.0,24.24,24.3985,24.24,24.3906,394700.0
2012-05-08 15:20:00,30.78,30.83,30.71,30.75,487100.0,24.3906,24.4302,24.3351,24.3668,487100.0
2012-05-08 15:30:00,30.75,30.77,30.65,30.71,401300.0,24.3668,24.3827,24.2876,24.3351,401300.0
2012-05-08 15:40:00,30.7,30.73,30.64,30.67,456300.0,24.3272,24.351,24.2797,24.3034,456300.0
2012-05-08 15:50:00,30.67,30.73,30.66,30.66,769300.0,24.3034,24.351,24.2955,24.2955,769300.0
2012-05-09 09:30:00,30.39,30.4,30.23,30.29,233500.0,24.0816,24.0895,23.9548,24.0023,233500.0
2012-05-09 09:40:00,30.29,30.46,30.24,30.24,784900.0,24.0023,24.137,23.9627,23.9627,784900.0
2012-05-09 09:50:00,30.25,30.27,29.99,30.17,672800.0,23.9706,23.9865,23.7646,23.9072,672800.0
2012-05-09 10:00:00,30.17,30.25,30.02,30.05,329600.0,23.9072,23.9706,23.7884,23.8121,329600.0
2012-05-09 10:10:00,30.06,30.1,30.01,30.05,315300.0,23.8201,23.8518,23.7804,23.8121,315300.0
2012-05-09 10:20:00,30.05,30.07,29.92,29.93,483000.0,23.8121,23.828,23.7091,23.717,483000.0
2012-05-09 10:30:00,29.93,30.05,29.89,30.0,359000.0,23.717,23.8121,23.6853,23.7725,359000.0
2012-05-09 10:40:00,30.0,30.16,29.98,30.09,369600.0,23.7725,23.8993,23.7567,23.8438,369600.0
2012-05-09 10:50:00,30.09,30.22,30.09,30.17,185600.0,23.8438,23.9468,23.8438,23.9072,185600.0
2012-05-09 11:00:00,30.17,30.31,30.1,30.3,230600.0,23.9072,24.0182,23.8518,24.0102,230600.0
2012-05-09 11:10:00,30.29,30.41,30.29,30.31,449400.0,24.0023,24.0974,24.0023,24.0182,449400.0
2012-05-09 11:20:00,30.31,30.34,30.22,30.25,305200.0,24.0182,24.0419,23.9468,23.9706,305200.0
2012-05-09 11:30:00,30.25,30.29,30.2,30.29,159100.0,23.9706,24.0023,23.931,24.0023,159100.0
2012-05-09 11:40:00,30.29,30.3,30.22,30.24,207800.0,24.0023,24.0102,23.9468,23.9627,207800.0
2012-05-09 11:50:00,30.25,30.25,30.11,30.12,265800.0,23.9706,23.9706,23.8597,23.8676,265800.0
2012-05-09 12:00:00,30.11,30.15,30.08,30.08,303500.0,23.8597,23.8914,23.8359,23.8359,303500.0
2012-05-09 12:10:00,30.08,30.11,30.05,30.1,152000.0,23.8359,23.8597,23.8121,23.8518,152000.0
2012-05-09 12:20:00,30.1,30.17,30.08,30.16,326500.0,23.8518,23.9072,23.8359,23.8993,326500.0
2012-05-09 12:30:00,30.17,30.21,30.12,30.21,213000.0,23.9072,23.9389,23.8676,23.9389,213000.0
2012-05-09 12:40:00,30.21,30.23,30.15,30.23,176100.0,23.9389,23.9548,23.8914,23.9548,176100.0
2012-05-09 12:50:00,30.23,30.26,30.15,30.25,134800.0,23.9548,23.9785,23.8914,23.9706,134800.0
2012-05-09 13:00:00,30.25,30.34,30.25,30.27,168100.0,23.9706,24.0419,23.9706,23.9865,168100.0
2012-05-09 13:10:00,30.27,30.29,30.23,30.24,121900.0,23.9865,24.0023,23.9548,23.9627,121900.0
2012-05-09 13:20:00,30.24,30.38,30.24,30.31,254700.0,23.9627,24.0736,23.9627,24.0182,254700.0
2012-05-09 13:30:00,30.31,30.44,30.3,30.4,309000.0,24.0182,24.1212,24.0102,24.0895,309000.0
2012-05-09 13:40:00,30.4,30.46,30.38,30.44,124000.0,24.0895,24.137,24.0736,24.1212,124000.0
2012-05-09 13:50:00,30.44,30.49,30.38,30.38,157900.0,24.1212,24.1608,24.0736,24.0736,157900.0
2012-05-09 14:00:00,30.38,30.4,30.35,30.38,134000.0,24.0736,24.0895,24.0499,24.0736,134000.0
2012-05-09 14:10:00,30.38,30.44,30.37,30.37,283800.0,24.0736,24.1212,24.0657,24.0657,283800.0
2012-05-09 14:20:00,30.37,30.47,30.36,30.44,140100.0,24.0657,24.1449,24.0578,24.1212,140100.0
2012-05-09 14:30:00,30.44,30.48,30.42,30.45,350000.0,24.1212,24.1529,24.1053,24.1291,350000.0
2012-05-09 14:40:00,30.45,30.49,30.4,30.41,130700.0,24.1291,24.1608,24.0895,24.0974,130700.0
2012-05-09 14:50:00,30.41,30.47,30.38,30.39,372500.0,24.0974,24.1449,24.0736,24.0816,372500.0
2012-05-09 15:00:00,30.39,30.44,30.36,30.39,239400.0,24.0816,24.1212,24.0578,24.0816,239400.0
2012-05-09 15:10:00,30.38,30.45,30.35,30.41,211800.0,24.0736,24.1291,24.0499,24.0974,211800.0
2012-05-09 15:20:00,30.41,30.46,30.36,30.4,216500.0,24.0974,24.137,24.0578,24.0895,216500.0
2012-05-09 15:30:00,30.4,30.48,30.37,30.4,396500.0,24.0895,24.1529,24.0657,24.0895,396500.0
2012-05-09 15:40:00,30.41,30.49,30.4,30.47,375500.0,24.0974,24.1608,24.0895,24.1449,375500.0
2012-05-09 15:50:00,30.47,30.47,30.34,30.36,620900.0,24.1449,24.1449,24.0419,24.0578,620900.0
2012-05-10 09:30:00,30.54,30.75,30.54,30.69,449300.0,24.2004,24.3668,24.2004,24.3193,449300.0
2012-05-10 09:40:00,30.69,30.75,30.54,30.56,267000.0,24.3193,24.3668,24.2004,24.2163,267000.0
2012-05-10 09:50:00,30.56,30.57,30.47,30.47,205300.0,24.2163,24.2242,24.1449,24.1449,205300.0
2012-05-10 10:00:00,30.47,30.55,30.38,30.41,433500.0,24.1449,24.2083,24.0736,24.0974,433500.0
2012-05-10 10:10:00,30.41,30.43,30.28,30.29,556000.0,24.0974,24.1132,23.9944,24.0023,556000.0
2012-05-10 10:20:00,30.29,30.31,30.22,30.28,361300.0,24.0023,24.0182,23.9468,23.9944,361300.0
2012-05-10 10:30:00,30.28,30.28,30.23,30.26,529900.0,23.9944,23.9944,23.9548,23.9785,529900.0
2012-05-10 10:40:00,30.26,30.33,30.19,30.2,1135600.0,23.9785,24.034,23.9231,23.931,1135600.0
2012-05-10 10:50:00,30.2,30.21,30.05,30.08,1003900.0,23.931,23.9389,23.8121,23.8359,1003900.0
2012-05-10 11:00:00,30.09,30.16,30.03,30.09,831300.0,23.8438,23.8993,23.7963,23.8438,831300.0
2012-05-10 11:10:00,30.08,30.16,30.01,30.05,711700.0,23.8359,23.8993,23.7804,23.8121,711700.0
2012-05-10 11:20:00,30.05,30.06,29.95,29.98,1017400.0,23.8121,23.8201,23.7329,23.7567,1017400.0
2012-05-10 11:30:00,29.98,30.02,29.92,29.94,968100.0,23.7567,23.7884,23.7091,23.725,968100.0
2012-05-10 11:40:00,29.93,29.97,29.92,29.96,487200.0,23.717,23.7487,23.7091,23.7408,487200.0
2012-05-10 11:50:00,29.96,29.99,29.93,29.96,403900.0,23.7408,23.7646,23.717,23.7408,403900.0
2012-05-10 12:00:00,29.97,29.97,29.89,29.94,466300.0,23.7487,23.7487,23.6853,23.725,466300.0
2012-05-10 12:10:00,29.93,30.05,29.92,30.03,576800.0,23.717,23.8121,23.7091,23.7963,576800.0
2012-05-10 12:20:00,30.04,30.12,30.02,30.07,469500.0,23.8042,23.8676,23.7884,23.828,469500.0
2012-05-10 12:30:00,30.07,30.18,30.06,30.13,465500.0,23.828,23.9151,23.8201,23.8755,465500.0
2012-05-10 12:40:00,30.13,30.16,30.09,30.12,168300.0,23.8755,23.8993,23.8438,23.8676,168300.0
2012-05-10 12:50:00,30.12,30.16,30.12,30.15,510700.0,23.8676,23.8993,23.8676,23.8914,510700.0
2012-05-10 13:00:00,30.15,30.19,30.09,30.15,349900.0,23.8914,23.9231,23.8438,23.8914,349900.0
2012-05-10 13:10:00,30.15,30.2,30.06,30.18,408700.0,23.8914,23.931,23.8201,23.9151,408700.0
2012-05-10 13:20:00,30.18,30.2,30.15,30.2,270800.0,23.9151,23.931,23.8914,23.931,270800.0
2012-05-10 13:30:00,30.2,30.25,30.18,30.24,521400.0,23.931,23.9706,23.9151,23.9627,521400.0
2012-05-10 13:40:00,30.23,30.26,30.19,30.24,369100.0,23.9548,23.9785,23.9231,23.9627,369100.0
2012-05-10 13:50:00,30.25,30.3,30.15,30.18,302100.0,23.9706,24.0102,23.8914,23.9151,302100.0
2012-05-10 14:00:00,30.19,30.3,30.19,30.3,255000.0,23.9231,24.0102,23.9231,24.0102,255000.0
2012-05-10 14:10:00,30.3,30.34,30.25,30.26,207300.0,24.0102,24.0419,23.9706,23.9785,207300.0
2012-05-10 14:20:00,30.27,30.3,30.25,30.28,164600.0,23.9865,24.0102,23.9706,23.9944,164600.0
2012-05-10 14:30:00,30.29,30.29,30.23,30.28,243500.0,24.0023,24.0023,23.9548,23.9944,243500.0
2012-05-10 14:40:00,30.27,30.33,30.25,30.25,276200.0,23.9865,24.034,23.9706,23.9706,276200.0
2012-05-10 14:50:00,30.25,30.34,30.23,30.33,337400.0,23.9706,24.0419,23.9548,24.034,337400.0
2012-05-10 15:00:00,30.32,30.34,30.25,30.28,435800.0,24.0261,24.0419,23.9706,23.9944,435800.0
2012-05-10 15:10:00,30.29,30.33,30.26,30.3,261500.0,24.0023,24.034,23.9785,24.0102,261500.0
2012-05-10 15:20:00,30.3,30.31,30.22,30.27,248100.0,24.0102,24.0182,23.9468,23.9865,248100.0
2012-05-10 15:30:00,30.28,30.29,30.23,30.26,341700.0,23.9944,24.0023,23.9548,23.9785,341700.0
2012-05-10 15:40:00,30.26,30.28,30.11,30.23,779000.0,23.9785,23.9944,23.8597,23.9548,779000.0
2012-05-10 15:50:00,30.23,30.25,30.14,30.19,1151200.0,23.9548,23.9706,23.8834,23.9231,1151200.0
2012-05-11 09:30:00,29.9,29.93,29.72,29.8,789900.0,23.6933,23.717,23.5506,23.614,789900.0
2012-05-11 09:40:00,29.8,29.85,29.77,29.8,479900.0,23.614,23.6536,23.5903,23.614,479900.0
2012-05-11 09:50:00,29.79,29.86,29.75,29.85,649100.0,23.6061,23.6616,23.5744,23.6536,649100.0
2012-05-11 10:00:00,29.85,29.95,29.78,29.9,1078600.0,23.6536,23.7329,23.5982,23.6933,1078600.0
2012-05-11 10:10:00,29.9,30.0,29.8,29.92,632600.0,23.6933,23.7725,23.614,23.7091,632600.0
2012-05-11 10:20:00,29.93,30.01,29.91,29.95,432700.0,23.717,23.7804,23.7012,23.7329,432700.0
2012-05-11 10:30:00,29.95,30.0,29.93,29.96,425600.0,23.7329,23.7725,23.717,23.7408,425600.0
2012-05-11 10:40:00,29.96,30.01,29.93,30.0,363600.0,23.7408,23.7804,23.717,23.7725,363600.0
2012-05-11 10:50:00,29.99,30.03,29.96,30.0,362000.0,23.7646,23.7963,23.7408,23.7725,362000.0
2012-05-11 11:00:00,30.0,30.01,29.96,30.0,432000.0,23.7725,23.7804,23.7408,23.7725,432000.0
2012-05-11 11:10:00,29.99,30.02,29.95,30.0,932100.0,23.7646,23.7884,23.7329,23.7725,932100.0
2012-05-11 11:20:00,30.0,30.04,29.97,30.0,777400.0,23.7725,23.8042,23.7487,23.7725,777400.0
2012-05-11 11:30:00,30.0,30.01,29.98,29.99,437600.0,23.7725,23.7804,23.7567,23.7646,437600.0
2012-05-11 11:40:00,29.98,30.01,29.94,30.0,482700.0,23.7567,23.7804,23.725,23.7725,482700.0
2012-05-11 11:50:00,30.0,30.07,29.98,30.02,902600.0,23.7725,23.828,23.7567,23.7884,902600.0
2012-05-11 12:00:00,30.01,30.02,29.94,29.97,517400.0,23.7804,23.7884,23.725,23.7487,517400.0
2012-05-11 12:10:00,29.98,30.0,29.95,29.97,218900.0,23.7567,23.7725,23.7329,23.7487,218900.0
2012-05-11 12:20:00,29.97,30.01,29.91,29.91,360500.0,23.7487,23.7804,23.7012,23.7012,360500.0
2012-05-11 12:30:00,29.92,29.94,29.88,29.94,281400.0,23.7091,23.725,23.6774,23.725,281400.0
2012-05-11 12:40:00,29.94,29.94,29.82,29.86,326600.0,23.725,23.725,23.6299,23.6616,326600.0
2012-05-11 12:50:00,29.86,29.86,29.74,29.76,357700.0,23.6616,23.6616,23.5665,23.5823,357700.0
2012-05-11 13:00:00,29.76,29.82,29.74,29.74,148200.0,23.5823,23.6299,23.5665,23.5665,148200.0
2012-05-11 13:10:00,29.74,29.75,29.66,29.68,662400.0,23.5665,23.5744,23.5031,23.5189,662400.0
2012-05-11 13:20:00,29.68,29.72,29.65,29.69,469100.0,23.5189,23.5506,23.4952,23.5269,469100.0
2012-05-11 13:30:00,29.69,29.75,29.68,29.68,269600.0,23.5269,23.5744,23.5189,23.5189,269600.0
2012-05-11 13:40:00,29.67,29.71,29.66,29.69,214600.0,23.511,23.5427,23.5031,23.5269,214600.0
2012-05-11 13:50:00,29.69,29.76,29.69,29.74,296700.0,23.5269,23.5823,23.5269,23.5665,296700.0
2012-05-11 14:00:00,29.75,29.75,29.63,29.69,485400.0,23.5744,23.5744,23.4793,23.5269,485400.0
2012-05-11 14:10:00,29.68,29.77,29.68,29.77,241400.0,23.5189,23.5903,23.5189,23.5903,241400.0
2012-05-11 14:20:00,29.77,29.77,29.67,29.67,342600.0,23.5903,23.5903,23.511,23.511,342600.0
2012-05-11 14:30:00,29.67,29.68,29.61,29.66,252700.0,23.511,23.5189,23.4635,23.5031,252700.0
2012-05-11 14:40:00,29.66,29.73,29.65,29.72,319200.0,23.5031,23.5586,23.4952,23.5506,319200.0
2012-05-11 14:50:00,29.72,29.72,29.65,29.69,339200.0,23.5506,23.5506,23.4952,23.5269,339200.0
2012-05-11 15:00:00,29.7,29.74,29.65,29.7,479400.0,23.5348,23.5665,23.4952,23.5348,479400.0
2012-05-11 15:10:00,29.69,29.79,29.69,29.79,330000.0,23.5269,23.6061,23.5269,23.6061,330000.0
2012-05-11 15:20:00,29.79,29.8,29.72,29.72,271800.0,23.6061,23.614,23.5506,23.5506,271800.0
2012-05-11 15:30:00,29.72,29.74,29.68,29.72,429000.0,23.5506,23.5665,23.5189,23.5506,429000.0
2012-05-11 15:40:00,29.71,29.72,29.57,29.63,853000.0,23.5427,23.5506,23.4318,23.4793,853000.0
2012-05-11 15:50:00,29.63,29.66,29.58,29.63,1441800.0,23.4793,23.5031,23.4397,23.4793,1441800.0
2012-05-14 09:30:00,29.46,29.86,29.46,29.79,670400.0,23.3446,23.6616,23.3446,23.6061,670400.0
2012-05-14 09:40:00,29.78,29.86,29.74,29.79,520500.0,23.5982,23.6616,23.5665,23.6061,520500.0
2012-05-14 09:50:00,29.78,29.91,29.78,29.87,286200.0,23.5982,23.7012,23.5982,23.6695,286200.0
2012-05-14 10:00:00,29.87,29.88,29.8,29.86,285800.0,23.6695,23.6774,23.614,23.6616,285800.0
2012-05-14 10:10:00,29.85,29.91,29.69,29.72,971900.0,23.6536,23.7012,23.5269,23.5506,971900.0
2012-05-14 10:20:00,29.71,29.72,29.49,29.49,608200.0,23.5427,23.5506,23.3684,23.3684,608200.0
2012-05-14 10:30:00,29.49,29.52,29.41,29.49,748700.0,23.3684,23.3921,23.305,23.3684,748700.0
2012-05-14 10:40:00,29.49,29.57,29.46,29.56,528400.0,23.3684,23.4318,23.3446,23.4238,528400.0
2012-05-14 10:50:00,29.57,29.66,29.56,29.65,424700.0,23.4318,23.5031,23.4238,23.4952,424700.0
2012-05-14 11:00:00,29.65,29.79,29.59,29.77,384600.0,23.4952,23.6061,23.4476,23.5903,384600.0
2012-05-14 11:10:00,29.77,29.85,29.77,29.83,361100.0,23.5903,23.6536,23.5903,23.6378,361100.0
2012-05-14 11:20:00,29.83,29.92,29.83,29.86,457200.0,23.6378,23.7091,23.6378,23.6616,457200.0
2012-05-14 11:30:00,29.87,29.89,29.82,29.84,158200.0,23.6695,23.6853,23.6299,23.6457,158200.0
2012-05-14 11:40:00,29.84,29.85,29.78,29.79,226000.0,23.6457,23.6536,23.5982,23.6061,226000.0
2012-05-14 11:50:00,29.79,29.81,29.75,29.79,232800.0,23.6061,23.622,23.5744,23.6061,232800.0
2012-05-14 12:00:00,29.78,29.8,29.74,29.76,102900.0,23.5982,23.614,23.5665,23.5823,102900.0
2012-05-14 12:10:00,29.76,29.79,29.76,29.79,122400.0,23.5823,23.6061,23.5823,23.6061,122400.0
2012-05-14 12:20:00,29.79,29.85,29.77,29.79,209400.0,23.6061,23.6536,23.5903,23.6061,209400.0
2012-05-14 12:30:00,29.78,29.78,29.7,29.77,308700.0,23.5982,23.5982,23.5348,23.5903,308700.0
2012-05-14 12:40:00,29.77,29.9,29.77,29.89,109500.0,23.5903,23.6933,23.5903,23.6853,109500.0
2012-05-14 12:50:00,29.89,29.89,29.81,29.84,241100.0,23.6853,23.6853,23.622,23.6457,241100.0
2012-05-14 13:00:00,29.84,29.89,29.83,29.87,193400.0,23.6457,23.6853,23.6378,23.6695,193400.0
2012-05-14 13:10:00,29.87,29.88,29.79,29.81,235800.0,23.6695,23.6774,23.6061,23.622,235800.0
2012-05-14 13:20:00,29.8,29.85,29.8,29.84,115400.0,23.614,23.6536,23.614,23.6457,115400.0
2012-05-14 13:30:00,29.84,29.87,29.79,29.85,212500.0,23.6457,23.6695,23.6061,23.6536,212500.0
2012-05-14 13:40:00,29.85,29.88,29.83,29.83,155300.0,23.6536,23.6774,23.6378,23.6378,155300.0
2012-05-14 13:50:00,29.84,29.92,29.83,29.87,201100.0,23.6457,23.7091,23.6378,23.6695,201100.0
2012-05-14 14:00:00,29.87,29.92,29.86,29.9,130500.0,23.6695,23.7091,23.6616,23.6933,130500.0
2012-05-14 14:10:00,29.9,29.92,29.83,29.84,214600.0,23.6933,23.7091,23.6378,23.6457,214600.0
2012-05-14 14:20:00,29.84,29.87,29.81,29.87,157600.0,23.6457,23.6695,23.622,23.6695,157600.0
2012-05-14 14:30:00,29.87,29.9,29.77,29.79,223000.0,23.6695,23.6933,23.5903,23.6061,223000.0
2012-05-14 14:40:00,29.78,29.78,29.68,29.73,234000.0,23.5982,23.5982,23.5189,23.5586,234000.0
2012-05-14 14:50:00,29.73,29.77,29.69,29.7,222400.0,23.5586,23.5903,23.5269,23.5348,222400.0
2012-05-14 15:00:00,29.71,29.74,29.65,29.68,231700.0,23.5427,23.5665,23.4952,23.5189,231700.0
2012-05-14 15:10:00,29.68,29.75,29.64,29.65,205000.0,23.5189,23.5744,23.4872,23.4952,205000.0
2012-05-14 15:20:00,29.65,29.65,29.57,29.6,418600.0,23.4952,23.4952,23.4318,23.4555,418600.0
2012-05-14 15:30:00,29.61,29.68,29.6,29.62,374900.0,23.4635,23.5189,23.4555,23.4714,374900.0
2012-05-14 15:40:00,29.62,29.63,29.54,29.57,643100.0,23.4714,23.4793,23.408,23.4318,643100.0
2012-05-14 15:50:00,29.57,29.6,29.54,29.55,606800.0,23.4318,23.4555,23.408,23.4159,606800.0
2012-05-15 09:30:00,28.48,28.99,28.4,28.83,2473200.0,22.568,22.9722,22.5046,22.8454,2473200.0
2012-05-15 09:40:00,28.83,29.11,28.83,28.9,1576000.0,22.8454,23.0673,22.8454,22.9009,1576000.0
2012-05-15 09:50:00,28.9,28.97,28.8,28.95,721200.0,22.9009,22.9563,22.8216,22.9405,721200.0
2012-05-15 10:00:00,28.95,29.18,28.95,29.17,1009800.0,22.9405,23.1227,22.9405,23.1148,1009800.0
2012-05-15 10:10:00,29.17,29.34,29.16,29.3,795300.0,23.1148,23.2495,23.1069,23.2178,795300.0
2012-05-15 10:20:00,29.3,29.58,29.3,29.54,1068600.0,23.2178,23.4397,23.2178,23.408,1068600.0
2012-05-15 10:30:00,29.53,29.62,29.44,29.51,572800.0,23.4001,23.4714,23.3288,23.3842,572800.0
2012-05-15 10:40:00,29.52,29.73,29.52,29.7,750700.0,23.3921,23.5586,23.3921,23.5348,750700.0
2012-05-15 10:50:00,29.69,29.79,29.62,29.63,807200.0,23.5269,23.6061,23.4714,23.4793,807200.0
2012-05-15 11:00:00,29.63,29.64,29.46,29.52,744400.0,23.4793,23.4872,23.3446,23.3921,744400.0
2012-05-15 11:10:00,29.52,29.53,29.33,29.33,502500.0,23.3921,23.4001,23.2416,23.2416,502500.0
2012-05-15 11:20:00,29.34,29.41,29.23,29.24,679400.0,23.2495,23.305,23.1623,23.1703,679400.0
2012-05-15 11:30:00,29.23,29.38,29.21,29.34,467200.0,23.1623,23.2812,23.1465,23.2495,467200.0
2012-05-15 11:40:00,29.34,29.35,29.25,29.32,422400.0,23.2495,23.2574,23.1782,23.2337,422400.0
2012-05-15 11:50:00,29.31,29.39,29.24,29.37,430000.0,23.2257,23.2891,23.1703,23.2733,430000.0
2012-05-15 12:00:00,29.37,29.4,29.31,29.37,545200.0,23.2733,23.2971,23.2257,23.2733,545200.0
2012-05-15 12:10:00,29.38,29.45,29.37,29.4,253700.0,23.2812,23.3367,23.2733,23.2971,253700.0
2012-05-15 12:20:00,29.41,29.53,29.39,29.49,241800.0,23.305,23.4001,23.2891,23.3684,241800.0
2012-05-15 12:30:00,29.49,29.52,29.46,29.5,139300.0,23.3684,23.3921,23.3446,23.3763,139300.0
2012-05-15 12:40:00,29.5,29.53,29.48,29.51,496100.0,23.3763,23.4001,23.3605,23.3842,496100.0
2012-05-15 12:50:00,29.51,29.61,29.51,29.6,232300.0,23.3842,23.4635,23.3842,23.4555,232300.0
2012-05-15 13:00:00,29.6,29.66,29.57,29.63,195400.0,23.4555,23.5031,23.4318,23.4793,195400.0
2012-05-15 13:10:00,29.63,29.72,29.62,29.62,209100.0,23.4793,23.5506,23.4714,23.4714,209100.0
2012-05-15 13:20:00,29.62,29.71,29.6,29.67,198400.0,23.4714,23.5427,23.4555,23.511,198400.0
2012-05-15 13:30:00,29.67,29.67,29.53,29.54,341000.0,23.511,23.511,23.4001,23.408,341000.0
2012-05-15 13:40:00,29.54,29.55,29.45,29.47,189400.0,23.408,23.4159,23.3367,23.3525,189400.0
2012-05-15 13:50:00,29.48,29.48,29.35,29.36,274700.0,23.3605,23.3605,23.2574,23.2654,274700.0
2012-05-15 14:00:00,29.36,29.52,29.34,29.51,614600.0,23.2654,23.3921,23.2495,23.3842,614600.0
2012-05-15 14:10:00,29.51,29.58,29.49,29.49,345700.0,23.3842,23.4397,23.3684,23.3684,345700.0
2012-05-15 14:20:00,29.5,29.51,29.39,29.39,288900.0,23.3763,23.3842,23.2891,23.2891,288900.0
2012-05-15 14:30:00,29.4,29.41,29.33,29.39,646900.0,23.2971,23.305,23.2416,23.2891,646900.0
2012-05-15 14:40:00,29.4,29.44,29.38,29.39,368900.0,23.2971,23.3288,23.2812,23.2891,368900.0
2012-05-15 14:50:00,29.4,29.4,29.25,29.25,459300.0,23.2971,23.2971,23.1782,23.1782,459300.0
2012-05-15 15:00:00,29.24,29.27,29.14,29.15,688200.0,23.1703,23.194,23.091,23.099,688200.0
2012-05-15 15:10:00,29.16,29.19,29.05,29.11,762300.0,23.1069,23.1307,23.0197,23.0673,762300.0
2012-05-15 15:20:00,29.12,29.13,28.99,29.0,649500.0,23.0752,23.0831,22.9722,22.9801,649500.0
2012-05-15 15:30:00,29.01,29.07,29.0,29.0,818500.0,22.988,23.0356,22.9801,22.9801,818500.0
2012-05-15 15:40:00,29.01,29.05,28.96,29.02,1678400.0,22.988,23.0197,22.9484,22.9959,1678400.0
2012-05-15 15:50:00,29.02,29.08,28.97,29.04,1129600.0,22.9959,23.0435,22.9563,23.0118,1129600.0
2012-05-16 09:30:00,29.16,29.43,29.09,29.42,282400.0,23.1069,23.3208,23.0514,23.3129,282400.0
2012-05-16 09:40:00,29.43,29.45,29.35,29.42,246400.0,23.3208,23.3367,23.2574,23.3129,246400.0
2012-05-16 09:50:00,29.41,29.46,29.34,29.35,200600.0,23.305,23.3446,23.2495,23.2574,200600.0
2012-05-16 10:00:00,29.35,29.39,29.27,29.31,235300.0,23.2574,23.2891,23.194,23.2257,235300.0
2012-05-16 10:10:00,29.3,29.32,29.23,29.3,206000.0,23.2178,23.2337,23.1623,23.2178,206000.0
2012-05-16 10:20:00,29.29,29.38,29.27,29.38,414500.0,23.2099,23.2812,23.194,23.2812,414500.0
2012-05-16 10:30:00,29.38,29.51,29.38,29.42,637200.0,23.2812,23.3842,23.2812,23.3129,637200.0
2012-05-16 10:40:00,29.43,29.56,29.43,29.54,297900.0,23.3208,23.4238,23.3208,23.408,297900.0
2012-05-16 10:50:00,29.54,29.6,29.5,29.52,363900.0,23.408,23.4555,23.3763,23.3921,363900.0
2012-05-16 11:00:00,29.53,29.61,29.4,29.47,814300.0,23.4001,23.4635,23.2971,23.3525,814300.0
2012-05-16 11:10:00,29.47,29.61,29.45,29.54,387000.0,23.3525,23.4635,23.3367,23.408,387000.0
2012-05-16 11:20:00,29.54,29.54,29.37,29.5,496400.0,23.408,23.408,23.2733,23.3763,496400.0
2012-05-16 11:30:00,29.5,29.58,29.42,29.53,385800.0,23.3763,23.4397,23.3129,23.4001,385800.0
2012-05-16 11:40:00,29.53,29.66,29.48,29.66,676400.0,23.4001,23.5031,23.3605,23.5031,676400.0
2012-05-16 11:50:00,29.66,29.76,29.63,29.67,469100.0,23.5031,23.5823,23.4793,23.511,469100.0
2012-05-16 12:00:00,29.67,29.68,29.57,29.59,301600.0,23.511,23.5189,23.4318,23.4476,301600.0
2012-05-16 12:10:00,29.59,29.61,29.52,29.53,212100.0,23.4476,23.4635,23.3921,23.4001,212100.0
2012-05-16 12:20:00,29.54,29.59,29.52,29.57,159100.0,23.408,23.4476,23.3921,23.4318,159100.0
2012-05-16 12:30:00,29.56,29.61,29.53,29.56,181800.0,23.4238,23.4635,23.4001,23.4238,181800.0
2012-05-16 12:40:00,29.56,29.58,29.48,29.49,333800.0,23.4238,23.4397,23.3605,23.3684,333800.0
2012-05-16 12:50:00,29.49,29.5,29.46,29.49,145400.0,23.3684,23.3763,23.3446,23.3684,145400.0
2012-05-16 13:00:00,29.49,29.51,29.47,29.5,209600.0,23.3684,23.3842,23.3525,23.3763,209600.0
2012-05-16 13:10:00,29.5,29.51,29.46,29.51,363200.0,23.3763,23.3842,23.3446,23.3842,363200.0
2012-05-16 13:20:00,29.51,29.52,29.44,29.46,236100.0,23.3842,23.3921,23.3288,23.3446,236100.0
2012-05-16 13:30:00,29.46,29.49,29.39,29.39,418000.0,23.3446,23.3684,23.2891,23.2891,418000.0
2012-05-16 13:40:00,29.4,29.44,29.35,29.41,255300.0,23.2971,23.3288,23.2574,23.305,255300.0
2012-05-16 13:50:00,29.41,29.46,29.4,29.45,242000.0,23.305,23.3446,23.2971,23.3367,242000.0
2012-05-16 14:00:00,29.46,29.47,29.33,29.38,491900.0,23.3446,23.3525,23.2416,23.2812,491900.0
2012-05-16 14:10:00,29.37,29.43,29.35,29.43,236300.0,23.2733,23.3208,23.2574,23.3208,236300.0
2012-05-16 14:20:00,29.43,29.45,29.38,29.41,176900.0,23.3208,23.3367,23.2812,23.305,176900.0
2012-05-16 14:30:00,29.41,29.43,29.35,29.39,304500.0,23.305,23.3208,23.2574,23.2891,304500.0
2012-05-16 14:40:00,29.38,29.5,29.36,29.49,259200.0,23.2812,23.3763,23.2654,23.3684,259200.0
2012-05-16 14:50:00,29.48,29.51,29.43,29.46,249300.0,23.3605,23.3842,23.3208,23.3446,249300.0
2012-05-16 15:00:00,29.46,29.48,29.4,29.41,243000.0,23.3446,23.3605,23.2971,23.305,243000.0
2012-05-16 15:10:00,29.41,29.42,29.37,29.39,347300.0,23.305,23.3129,23.2733,23.2891,347300.0
2012-05-16 15:20:00,29.39,29.47,29.36,29.4,262500.0,23.2891,23.3525,23.2654,23.2971,262500.0
2012-05-16 15:30:00,29.4,29.45,29.37,29.38,420800.0,23.2971,23.3367,23.2733,23.2812,420800.0
2012-05-16 15:40:00,29.37,29.43,29.35,29.37,423600.0,23.2733,23.3208,23.2574,23.2733,423600.0
2012-05-16 15:50:00,29.36,29.4,29.3,29.3,663900.0,23.2654,23.2971,23.2178,23.2178,663900.0
2012-05-17 09:30:00,29.25,29.27,29.15,29.25,903800.0,23.1782,23.194,23.099,23.1782,903800.0
2012-05-17 09:40:00,29.25,29.27,29.06,29.07,406500.0,23.1782,23.194,23.0276,23.0356,406500.0
2012-05-17 09:50:00,29.07,29.08,29.02,29.03,532300.0,23.0356,23.0435,22.9959,23.0039,532300.0
2012-05-17 10:00:00,29.02,29.02,28.9,28.98,427400.0,22.9959,22.9959,22.9009,22.9642,427400.0
2012-05-17 10:10:00,28.98,29.01,28.93,28.99,336500.0,22.9642,22.988,22.9246,22.9722,336500.0
2012-05-17 10:20:00,28.99,29.0,28.91,28.97,424100.0,22.9722,22.9801,22.9088,22.9563,424100.0
2012-05-17 10:30:00,28.97,28.98,28.91,28.92,431300.0,22.9563,22.9642,22.9088,22.9167,431300.0
2012-05-17 10:40:00,28.92,28.95,28.74,28.81,471200.0,22.9167,22.9405,22.7741,22.8295,471200.0
2012-05-17 10:50:00,28.8,28.86,28.73,28.8,249900.0,22.8216,22.8692,22.7661,22.8216,249900.0
2012-05-17 11:00:00,28.8,28.81,28.74,28.77,218200.0,22.8216,22.8295,22.7741,22.7978,218200.0
2012-05-17 11:10:00,28.76,28.89,28.74,28.88,405200.0,22.7899,22.8929,22.7741,22.885,405200.0
2012-05-17 11:20:00,28.88,28.9,28.84,28.87,368800.0,22.885,22.9009,22.8533,22.8771,368800.0
2012-05-17 11:30:00,28.87,28.88,28.66,28.68,446300.0,22.8771,22.885,22.7107,22.7265,446300.0
2012-05-17 11:40:00,28.68,28.72,28.63,28.64,322900.0,22.7265,22.7582,22.6869,22.6948,322900.0
2012-05-17 11:50:00,28.64,28.65,28.54,28.54,683800.0,22.6948,22.7027,22.6156,22.6156,683800.0
2012-05-17 12:00:00,28.55,28.58,28.45,28.51,437000.0,22.6235,22.6473,22.5443,22.5918,437000.0
2012-05-17 12:10:00,28.5,28.59,28.48,28.56,303200.0,22.5839,22.6552,22.568,22.6314,303200.0
2012-05-17 12:20:00,28.57,28.7,28.56,28.67,553100.0,22.6394,22.7424,22.6314,22.7186,553100.0
2012-05-17 12:30:00,28.67,28.68,28.64,28.66,328400.0,22.7186,22.7265,22.6948,22.7107,328400.0
2012-05-17 12:40:00,28.66,28.7,28.66,28.66,296800.0,22.7107,22.7424,22.7107,22.7107,296800.0
2012-05-17 12:50:00,28.67,28.67,28.58,28.58,166700.0,22.7186,22.7186,22.6473,22.6473,166700.0
2012-05-17 13:00:00,28.59,28.7,28.57,28.7,273900.0,22.6552,22.7424,22.6394,22.7424,273900.0
2012-05-17 13:10:00,28.7,28.79,28.7,28.78,311600.0,22.7424,22.8137,22.7424,22.8058,311600.0
2012-05-17 13:20:00,28.78,28.79,28.73,28.73,297400.0,22.8058,22.8137,22.7661,22.7661,297400.0
2012-05-17 13:30:00,28.73,28.79,28.73,28.73,561000.0,22.7661,22.8137,22.7661,22.7661,561000.0
2012-05-17 13:40:00,28.74,28.75,28.65,28.65,247500.0,22.7741,22.782,22.7027,22.7027,247500.0
2012-05-17 13:50:00,28.65,28.69,28.65,28.65,233700.0,22.7027,22.7344,22.7027,22.7027,233700.0
2012-05-17 14:00:00,28.66,28.66,28.57,28.58,379600.0,22.7107,22.7107,22.6394,22.6473,379600.0
2012-05-17 14:10:00,28.59,28.62,28.51,28.62,447200.0,22.6552,22.679,22.5918,22.679,447200.0
2012-05-17 14:20:00,28.61,28.7,28.61,28.7,231200.0,22.6711,22.7424,22.6711,22.7424,231200.0
2012-05-17 14:30:00,28.7,28.72,28.55,28.61,357200.0,22.7424,22.7582,22.6235,22.6711,357200.0
2012-05-17 14:40:00,28.61,28.69,28.6,28.65,270700.0,22.6711,22.7344,22.6631,22.7027,270700.0
2012-05-17 14:50:00,28.67,28.67,28.59,28.64,371000.0,22.7186,22.7186,22.6552,22.6948,371000.0
2012-05-17 15:00:00,28.65,28.75,28.64,28.65,649800.0,22.7027,22.782,22.6948,22.7027,649800.0
2012-05-17 15:10:00,28.66,28.72,28.6,28.62,338400.0,22.7107,22.7582,22.6631,22.679,338400.0
2012-05-17 15:20:00,28.62,28.65,28.53,28.58,302400.0,22.679,22.7027,22.6077,22.6473,302400.0
2012-05-17 15:30:00,28.58,28.59,28.4,28.41,583700.0,22.6473,22.6552,22.5046,22.5126,583700.0
2012-05-17 15:40:00,28.42,28.42,28.35,28.4,641700.0,22.5205,22.5205,22.465,22.5046,641700.0
2012-05-17 15:50:00,28.4,28.42,28.35,28.35,1389300.0,22.5046,22.5205,22.465,22.465,1389300.0
2012-05-18 09:30:00,28.32,28.64,28.22,28.4,2037000.0,22.4412,22.6948,22.362,22.5046,2037000.0
2012-05-18 09:40:00,28.39,28.53,28.35,28.48,592400.0,22.4967,22.6077,22.465,22.568,592400.0
2012-05-18 09:50:00,28.48,28.69,28.48,28.64,989000.0,22.568,22.7344,22.568,22.6948,989000.0
2012-05-18 10:00:00,28.65,28.9,28.64,28.86,800000.0,22.7027,22.9009,22.6948,22.8692,800000.0
2012-05-18 10:10:00,28.86,28.87,28.7,28.7,626500.0,22.8692,22.8771,22.7424,22.7424,626500.0
2012-05-18 10:20:00,28.7,28.94,28.66,28.92,480600.0,22.7424,22.9325,22.7107,22.9167,480600.0
2012-05-18 10:30:00,28.93,28.96,28.75,28.79,507300.0,22.9246,22.9484,22.782,22.8137,507300.0
2012-05-18 10:40:00,28.79,28.99,28.79,28.96,700500.0,22.8137,22.9722,22.8137,22.9484,700500.0
2012-05-18 10:50:00,28.96,28.98,28.89,28.93,460900.0,22.9484,22.9642,22.8929,22.9246,460900.0
2012-05-18 11:00:00,28.92,28.99,28.81,28.82,286100.0,22.9167,22.9722,22.8295,22.8375,286100.0
2012-05-18 11:10:00,28.83,28.89,28.7,28.77,357800.0,22.8454,22.8929,22.7424,22.7978,357800.0
2012-05-18 11:20:00,28.77,28.8,28.72,28.75,429100.0,22.7978,22.8216,22.7582,22.782,429100.0
2012-05-18 11:30:00,28.74,28.76,28.48,28.51,738600.0,22.7741,22.7899,22.568,22.5918,738600.0
2012-05-18 11:40:00,28.51,28.61,28.4,28.4,333400.0,22.5918,22.6711,22.5046,22.5046,333400.0
2012-05-18 11:50:00,28.39,28.51,28.34,28.51,456700.0,22.4967,22.5918,22.4571,22.5918,456700.0
2012-05-18 12:00:00,28.51,28.66,28.51,28.63,173800.0,22.5918,22.7107,22.5918,22.6869,173800.0
2012-05-18 12:10:00,28.63,28.68,28.59,28.62,125700.0,22.6869,22.7265,22.6552,22.679,125700.0
2012-05-18 12:20:00,28.62,28.73,28.57,28.73,174900.0,22.679,22.7661,22.6394,22.7661,174900.0
2012-05-18 12:30:00,28.73,28.77,28.65,28.66,207400.0,22.7661,22.7978,22.7027,22.7107,207400.0
2012-05-18 12:40:00,28.66,28.74,28.65,28.69,210400.0,22.7107,22.7741,22.7027,22.7344,210400.0
2012-05-18 12:50:00,28.68,28.69,28.56,28.58,240700.0,22.7265,22.7344,22.6314,22.6473,240700.0
2012-05-18 13:00:00,28.58,28.62,28.55,28.55,148600.0,22.6473,22.679,22.6235,22.6235,148600.0
2012-05-18 13:10:00,28.55,28.65,28.55,28.63,142800.0,22.6235,22.7027,22.6235,22.6869,142800.0
2012-05-18 13:20:00,28.63,28.63,28.55,28.61,218000.0,22.6869,22.6869,22.6235,22.6711,218000.0
2012-05-18 13:30:00,28.6,28.67,28.54,28.54,172700.0,22.6631,22.7186,22.6156,22.6156,172700.0
2012-05-18 13:40:00,28.55,28.58,28.44,28.48,296400.0,22.6235,22.6473,22.5363,22.568,296400.0
2012-05-18 13:50:00,28.49,28.51,28.41,28.45,244000.0,22.576,22.5918,22.5126,22.5443,244000.0
2012-05-18 14:00:00,28.45,28.53,28.43,28.49,249100.0,22.5443,22.6077,22.5284,22.576,249100.0
2012-05-18 14:10:00,28.49,28.54,28.46,28.46,199100.0,22.576,22.6156,22.5522,22.5522,199100.0
2012-05-18 14:20:00,28.46,28.61,28.44,28.61,821600.0,22.5522,22.6711,22.5363,22.6711,821600.0
2012-05-18 14:30:00,28.6,28.63,28.47,28.55,707900.0,22.6631,22.6869,22.5601,22.6235,707900.0
2012-05-18 14:40:00,28.55,28.55,28.42,28.47,248100.0,22.6235,22.6235,22.5205,22.5601,248100.0
2012-05-18 14:50:00,28.47,28.54,28.44,28.46,166100.0,22.5601,22.6156,22.5363,22.5522,166100.0
2012-05-18 15:00:00,28.46,28.52,28.4,28.51,406200.0,22.5522,22.5997,22.5046,22.5918,406200.0
2012-05-18 15:10:00,28.51,28.56,28.5,28.55,412700.0,22.5918,22.6314,22.5839,22.6235,412700.0
2012-05-18 15:20:00,28.55,28.55,28.4,28.4,406700.0,22.6235,22.6235,22.5046,22.5046,406700.0
2012-05-18 15:30:00,28.41,28.41,28.32,28.38,361200.0,22.5126,22.5126,22.4412,22.4888,361200.0
2012-05-18 15:40:00,28.38,28.42,28.31,28.38,586800.0,22.4888,22.5205,22.4333,22.4888,586800.0
2012-05-18 15:50:00,28.38,28.48,28.34,28.47,974700.0,22.4888,22.568,22.4571,22.5601,974700.0
2012-05-21 09:30:00,26.25,26.53,25.55,25.7,4936700.0,20.8009,21.0228,20.2463,20.3651,4936700.0
2012-05-21 09:40:00,25.7,26.09,25.6,25.72,3305200.0,20.3651,20.6742,20.2859,20.381,3305200.0
2012-05-21 09:50:00,25.73,25.75,25.42,25.49,2092900.0,20.3889,20.4047,20.1432,20.1987,2092900.0
2012-05-21 10:00:00,25.49,25.52,25.42,25.5,1546100.0,20.1987,20.2225,20.1432,20.2066,1546100.0
2012-05-21 10:10:00,25.5,25.98,25.49,25.91,3163700.0,20.2066,20.587,20.1987,20.5315,3163700.0
2012-05-21 10:20:00,25.92,25.93,25.76,25.84,1281600.0,20.5394,20.5474,20.4127,20.4761,1281600.0
2012-05-21 10:30:00,25.84,25.89,25.75,25.79,1604100.0,20.4761,20.5157,20.4047,20.4364,1604100.0
2012-05-21 10:40:00,25.79,25.83,25.72,25.74,1491000.0,20.4364,20.4681,20.381,20.3968,1491000.0
2012-05-21 10:50:00,25.73,25.81,25.7,25.77,1084700.0,20.3889,20.4523,20.3651,20.4206,1084700.0
2012-05-21 11:00:00,25.77,25.83,25.65,25.65,1275900.0,20.4206,20.4681,20.3255,20.3255,1275900.0
2012-05-21 11:10:00,25.65,25.66,25.43,25.57,1656300.0,20.3255,20.3334,20.1512,20.2621,1656300.0
2012-05-21 11:20:00,25.56,25.62,25.46,25.6,1125600.0,20.2542,20.3017,20.1749,20.2859,1125600.0
2012-05-21 11:30:00,25.61,25.7,25.57,25.62,1135600.0,20.2938,20.3651,20.2621,20.3017,1135600.0
2012-05-21 11:40:00,25.61,25.66,25.57,25.66,894200.0,20.2938,20.3334,20.2621,20.3334,894200.0
2012-05-21 11:50:00,25.65,25.81,25.64,25.75,1195200.0,20.3255,20.4523,20.3176,20.4047,1195200.0
2012-05-21 12:00:00,25.75,25.75,25.68,25.68,709600.0,20.4047,20.4047,20.3493,20.3493,709600.0
2012-05-21 12:10:00,25.69,25.71,25.66,25.71,427800.0,20.3572,20.373,20.3334,20.373,427800.0
2012-05-21 12:20:00,25.71,25.75,25.7,25.73,712100.0,20.373,20.4047,20.3651,20.3889,712100.0
2012-05-21 12:30:00,25.73,25.9,25.67,25.85,1491700.0,20.3889,20.5236,20.3413,20.484,1491700.0
2012-05-21 12:40:00,25.85,25.85,25.72,25.73,344500.0,20.484,20.484,20.381,20.3889,344500.0
2012-05-21 12:50:00,25.73,25.77,25.72,25.74,544900.0,20.3889,20.4206,20.381,20.3968,544900.0
2012-05-21 13:00:00,25.75,25.79,25.74,25.78,445700.0,20.4047,20.4364,20.3968,20.4285,445700.0
2012-05-21 13:10:00,25.78,25.78,25.69,25.76,475600.0,20.4285,20.4285,20.3572,20.4127,475600.0
2012-05-21 13:20:00,25.76,25.76,25.69,25.7,482400.0,20.4127,20.4127,20.3572,20.3651,482400.0
2012-05-21 13:30:00,25.7,25.76,25.7,25.75,748000.0,20.3651,20.4127,20.3651,20.4047,748000.0
2012-05-21 13:40:00,25.75,25.76,25.74,25.75,474300.0,20.4047,20.4127,20.3968,20.4047,474300.0
2012-05-21 13:50:00,25.75,25.75,25.72,25.73,249300.0,20.4047,20.4047,20.381,20.3889,249300.0
2012-05-21 14:00:00,25.73,25.73,25.62,25.64,743800.0,20.3889,20.3889,20.3017,20.3176,743800.0
2012-05-21 14:10:00,25.64,25.66,25.64,25.65,460400.0,20.3176,20.3334,20.3176,20.3255,460400.0
2012-05-21 14:20:00,25.65,25.7,25.64,25.64,526700.0,20.3255,20.3651,20.3176,20.3176,526700.0
2012-05-21 14:30:00,25.65,25.65,25.46,25.46,789900.0,20.3255,20.3255,20.1749,20.1749,789900.0
2012-05-21 14:40:00,25.46,25.56,25.45,25.51,694400.0,20.1749,20.2542,20.167,20.2146,694400.0
2012-05-21 14:50:00,25.51,25.67,25.5,25.64,1051000.0,20.2146,20.3413,20.2066,20.3176,1051000.0
2012-05-21 15:00:00,25.63,25.64,25.56,25.59,487400.0,20.3096,20.3176,20.2542,20.278,487400.0
2012-05-21 15:10:00,25.6,25.7,25.59,25.65,856300.0,20.2859,20.3651,20.278,20.3255,856300.0
2012-05-21 15:20:00,25.65,25.69,25.64,25.67,1280400.0,20.3255,20.3572,20.3176,20.3413,1280400.0
2012-05-21 15:30:00,25.67,25.67,25.57,25.58,926500.0,20.3413,20.3413,20.2621,20.27,926500.0
2012-05-21 15:40:00,25.57,25.62,25.5,25.62,2295400.0,20.2621,20.3017,20.2066,20.3017,2295400.0
2012-05-21 15:50:00,25.62,25.64,25.57,25.59,3417600.0,20.3017,20.3176,20.2621,20.278,3417600.0
2012-05-22 09:30:00,25.7,25.7,25.31,25.4,1125100.0,20.3651,20.3651,20.0561,20.1274,1125100.0
2012-05-22 09:40:00,25.4,25.67,25.4,25.58,1098400.0,20.1274,20.3413,20.1274,20.27,1098400.0
2012-05-22 09:50:00,25.58,25.7,25.58,25.69,647400.0,20.27,20.3651,20.27,20.3572,647400.0
2012-05-22 10:00:00,25.69,25.88,25.67,25.88,871700.0,20.3572,20.5078,20.3413,20.5078,871700.0
2012-05-22 10:10:00,25.88,25.96,25.88,25.96,655900.0,20.5078,20.5711,20.5078,20.5711,655900.0
2012-05-22 10:20:00,25.96,26.02,25.87,25.9,906300.0,20.5711,20.6187,20.4998,20.5236,906300.0
2012-05-22 10:30:00,25.91,25.96,25.85,25.96,772300.0,20.5315,20.5711,20.484,20.5711,772300.0
2012-05-22 10:40:00,25.96,25.98,25.91,25.96,680100.0,20.5711,20.587,20.5315,20.5711,680100.0
2012-05-22 10:50:00,25.97,25.97,25.94,25.97,588600.0,20.5791,20.5791,20.5553,20.5791,588600.0
2012-05-22 11:00:00,25.97,26.15,25.96,26.09,799200.0,20.5791,20.7217,20.5711,20.6742,799200.0
2012-05-22 11:10:00,26.09,26.1,25.98,26.09,776200.0,20.6742,20.6821,20.587,20.6742,776200.0
2012-05-22 11:20:00,26.08,26.14,26.07,26.08,839300.0,20.6662,20.7138,20.6583,20.6662,839300.0
2012-05-22 11:30:00,26.08,26.1,26.06,26.08,418100.0,20.6662,20.6821,20.6504,20.6662,418100.0
2012-05-22 11:40:00,26.08,26.12,26.02,26.1,385500.0,20.6662,20.6979,20.6187,20.6821,385500.0
2012-05-22 11:50:00,26.1,26.11,26.01,26.03,603600.0,20.6821,20.69,20.6108,20.6266,603600.0
2012-05-22 12:00:00,26.03,26.03,25.94,25.95,551000.0,20.6266,20.6266,20.5553,20.5632,551000.0
2012-05-22 12:10:00,25.95,25.96,25.88,25.9,700100.0,20.5632,20.5711,20.5078,20.5236,700100.0
2012-05-22 12:20:00,25.9,25.98,25.89,25.97,386900.0,20.5236,20.587,20.5157,20.5791,386900.0
2012-05-22 12:30:00,25.96,25.97,25.9,25.92,260200.0,20.5711,20.5791,20.5236,20.5394,260200.0
2012-05-22 12:40:00,25.92,25.94,25.89,25.94,243500.0,20.5394,20.5553,20.5157,20.5553,243500.0
2012-05-22 12:50:00,25.94,25.97,25.9,25.91,191900.0,20.5553,20.5791,20.5236,20.5315,191900.0
2012-05-22 13:00:00,25.91,26.01,25.91,26.0,218000.0,20.5315,20.6108,20.5315,20.6028,218000.0
2012-05-22 13:10:00,26.0,26.0,25.94,25.95,220800.0,20.6028,20.6028,20.5553,20.5632,220800.0
2012-05-22 13:20:00,25.95,25.99,25.93,25.94,290000.0,20.5632,20.5949,20.5474,20.5553,290000.0
2012-05-22 13:30:00,25.94,25.94,25.89,25.9,293200.0,20.5553,20.5553,20.5157,20.5236,293200.0
2012-05-22 13:40:00,25.91,25.92,25.83,25.88,374700.0,20.5315,20.5394,20.4681,20.5078,374700.0
2012-05-22 13:50:00,25.88,25.96,25.87,25.95,245200.0,20.5078,20.5711,20.4998,20.5632,245200.0
2012-05-22 14:00:00,25.96,26.0,25.93,25.93,1362200.0,20.5711,20.6028,20.5474,20.5474,1362200.0
2012-05-22 14:10:00,25.94,25.97,25.91,25.95,252500.0,20.5553,20.5791,20.5315,20.5632,252500.0
2012-05-22 14:20:00,25.95,26.01,25.94,26.0,509000.0,20.5632,20.6108,20.5553,20.6028,509000.0
2012-05-22 14:30:00,26.0,26.01,25.94,25.97,518100.0,20.6028,20.6108,20.5553,20.5791,518100.0
2012-05-22 14:40:00,25.97,26.0,25.93,25.97,446200.0,20.5791,20.6028,20.5474,20.5791,446200.0
2012-05-22 14:50:00,25.97,25.97,25.86,25.86,213100.0,20.5791,20.5791,20.4919,20.4919,213100.0
2012-05-22 15:00:00,25.86,25.9,25.79,25.8,450200.0,20.4919,20.5236,20.4364,20.4444,450200.0
2012-05-22 15:10:00,25.8,25.8,25.7,25.7,399700.0,20.4444,20.4444,20.3651,20.3651,399700.0
2012-05-22 15:20:00,25.7,25.7,25.5,25.51,943900.0,20.3651,20.3651,20.2066,20.2146,943900.0
2012-05-22 15:30:00,25.5,25.6,25.48,25.52,1080000.0,20.2066,20.2859,20.1908,20.2225,1080000.0
2012-05-22 15:40:00,25.52,25.53,25.4,25.41,1275500.0,20.2225,20.2304,20.1274,20.1353,1275500.0
2012-05-22 15:50:00,25.4,25.49,25.38,25.48,2007000.0,20.1274,20.1987,20.1115,20.1908,2007000.0
2012-05-23 09:30:00,25.31,25.56,25.28,25.52,831400.0,20.0561,20.2542,20.0323,20.2225,831400.0
2012-05-23 09:40:00,25.52,25.53,25.39,25.42,533500.0,20.2225,20.2304,20.1195,20.1432,533500.0
2012-05-23 09:50:00,25.42,25.73,25.41,25.69,855500.0,20.1432,20.3889,20.1353,20.3572,855500.0
2012-05-23 10:00:00,25.69,25.77,25.58,25.63,945800.0,20.3572,20.4206,20.27,20.3096,945800.0
2012-05-23 10:10:00,25.63,25.77,25.58,25.75,911600.0,20.3096,20.4206,20.27,20.4047,911600.0
2012-05-23 10:20:00,25.74,25.77,25.62,25.72,646800.0,20.3968,20.4206,20.3017,20.381,646800.0
2012-05-23 10:30:00,25.72,25.84,25.68,25.73,988200.0,20.381,20.4761,20.3493,20.3889,988200.0
2012-05-23 10:40:00,25.73,25.88,25.72,25.75,1045600.0,20.3889,20.5078,20.381,20.4047,1045600.0
2012-05-23 10:50:00,25.75,25.86,25.74,25.83,635100.0,20.4047,20.4919,20.3968,20.4681,635100.0
2012-05-23 11:00:00,25.83,25.86,25.75,25.79,506100.0,20.4681,20.4919,20.4047,20.4364,506100.0
2012-05-23 11:10:00,25.8,25.97,25.74,25.95,587700.0,20.4444,20.5791,20.3968,20.5632,587700.0
2012-05-23 11:20:00,25.95,26.0,25.9,25.9,588400.0,20.5632,20.6028,20.5236,20.5236,588400.0
2012-05-23 11:30:00,25.9,26.05,25.89,25.99,628500.0,20.5236,20.6425,20.5157,20.5949,628500.0
2012-05-23 11:40:00,25.99,26.1,25.98,26.09,633700.0,20.5949,20.6821,20.587,20.6742,633700.0
2012-05-23 11:50:00,26.09,26.12,26.0,26.02,437500.0,20.6742,20.6979,20.6028,20.6187,437500.0
2012-05-23 12:00:00,26.01,26.02,25.82,25.88,694600.0,20.6108,20.6187,20.4602,20.5078,694600.0
2012-05-23 12:10:00,25.89,25.98,25.87,25.97,547000.0,20.5157,20.587,20.4998,20.5791,547000.0
2012-05-23 12:20:00,25.96,25.96,25.75,25.78,551500.0,20.5711,20.5711,20.4047,20.4285,551500.0
2012-05-23 12:30:00,25.78,25.89,25.76,25.88,381900.0,20.4285,20.5157,20.4127,20.5078,381900.0
2012-05-23 12:40:00,25.89,25.95,25.87,25.93,270400.0,20.5157,20.5632,20.4998,20.5474,270400.0
2012-05-23 12:50:00,25.93,25.94,25.8,25.84,363500.0,20.5474,20.5553,20.4444,20.4761,363500.0
2012-05-23 13:00:00,25.84,25.91,25.82,25.9,312800.0,20.4761,20.5315,20.4602,20.5236,312800.0
2012-05-23 13:10:00,25.9,25.93,25.85,25.89,285300.0,20.5236,20.5474,20.484,20.5157,285300.0
2012-05-23 13:20:00,25.89,25.93,25.85,25.92,656200.0,20.5157,20.5474,20.484,20.5394,656200.0
2012-05-23 13:30:00,25.92,25.99,25.9,25.99,677100.0,20.5394,20.5949,20.5236,20.5949,677100.0
2012-05-23 13:40:00,25.99,26.05,25.95,26.0,401000.0,20.5949,20.6425,20.5632,20.6028,401000.0
2012-05-23 13:50:00,26.0,26.03,25.94,26.03,290500.0,20.6028,20.6266,20.5553,20.6266,290500.0
2012-05-23 14:00:00,26.02,26.05,25.93,25.95,615100.0,20.6187,20.6425,20.5474,20.5632,615100.0
2012-05-23 14:10:00,25.95,25.95,25.85,25.88,469600.0,20.5632,20.5632,20.484,20.5078,469600.0
2012-05-23 14:20:00,25.88,25.98,25.88,25.94,530200.0,20.5078,20.587,20.5078,20.5553,530200.0
2012-05-23 14:30:00,25.94,26.03,25.92,26.03,520500.0,20.5553,20.6266,20.5394,20.6266,520500.0
2012-05-23 14:40:00,26.02,26.11,26.01,26.05,596000.0,20.6187,20.69,20.6108,20.6425,596000.0
2012-05-23 14:50:00,26.05,26.1,25.97,26.03,681000.0,20.6425,20.6821,20.5791,20.6266,681000.0
2012-05-23 15:00:00,26.03,26.07,25.94,25.96,664800.0,20.6266,20.6583,20.5553,20.5711,664800.0
2012-05-23 15:10:00,25.96,26.02,25.87,25.98,866400.0,20.5711,20.6187,20.4998,20.587,866400.0
2012-05-23 15:20:00,25.99,26.1,25.98,26.09,944600.0,20.5949,20.6821,20.587,20.6742,944600.0
2012-05-23 15:30:00,26.09,26.24,26.08,26.23,1520900.0,20.6742,20.793,20.6662,20.7851,1520900.0
2012-05-23 15:40:00,26.22,26.28,26.18,26.23,1425700.0,20.7772,20.8247,20.7455,20.7851,1425700.0
2012-05-23 15:50:00,26.22,26.24,26.15,26.19,2977600.0,20.7772,20.793,20.7217,20.7534,2977600.0
2012-05-24 09:30:00,26.33,26.68,26.21,26.57,1215100.0,20.8643,21.1417,20.7692,21.0545,1215100.0
2012-05-24 09:40:00,26.57,26.68,26.54,26.54,800100.0,21.0545,21.1417,21.0307,21.0307,800100.0
2012-05-24 09:50:00,26.54,26.55,26.44,26.46,831200.0,21.0307,21.0387,20.9515,20.9674,831200.0
2012-05-24 10:00:00,26.47,26.48,26.35,26.4,623100.0,20.9753,20.9832,20.8802,20.9198,623100.0
2012-05-24 10:10:00,26.4,26.46,26.37,26.4,589500.0,20.9198,20.9674,20.896,20.9198,589500.0
2012-05-24 10:20:00,26.4,26.43,26.28,26.36,831000.0,20.9198,20.9436,20.8247,20.8881,831000.0
2012-05-24 10:30:00,26.36,26.41,26.32,26.39,794700.0,20.8881,20.9277,20.8564,20.9119,794700.0
2012-05-24 10:40:00,26.4,26.53,26.39,26.51,1068000.0,20.9198,21.0228,20.9119,21.007,1068000.0
2012-05-24 10:50:00,26.52,26.64,26.51,26.63,636700.0,21.0149,21.11,21.007,21.1021,636700.0
2012-05-24 11:00:00,26.63,26.66,26.5,26.56,588200.0,21.1021,21.1258,20.9991,21.0466,588200.0
2012-05-24 11:10:00,26.55,26.67,26.55,26.65,427000.0,21.0387,21.1338,21.0387,21.1179,427000.0
2012-05-24 11:20:00,26.66,26.7,26.64,26.68,363000.0,21.1258,21.1575,21.11,21.1417,363000.0
2012-05-24 11:30:00,26.68,26.69,26.58,26.63,379200.0,21.1417,21.1496,21.0624,21.1021,379200.0
2012-05-24 11:40:00,26.64,26.69,26.62,26.68,312200.0,21.11,21.1496,21.0941,21.1417,312200.0
2012-05-24 11:50:00,26.68,26.72,26.66,26.7,482400.0,21.1417,21.1734,21.1258,21.1575,482400.0
2012-05-24 12:00:00,26.71,26.72,26.54,26.58,494200.0,21.1655,21.1734,21.0307,21.0624,494200.0
2012-05-24 12:10:00,26.59,26.61,26.52,26.53,341100.0,21.0704,21.0862,21.0149,21.0228,341100.0
2012-05-24 12:20:00,26.53,26.62,26.53,26.59,257800.0,21.0228,21.0941,21.0228,21.0704,257800.0
2012-05-24 12:30:00,26.59,26.67,26.55,26.61,485500.0,21.0704,21.1338,21.0387,21.0862,485500.0
2012-05-24 12:40:00,26.62,26.71,26.6,26.7,320300.0,21.0941,21.1655,21.0783,21.1575,320300.0
2012-05-24 12:50:00,26.71,26.72,26.61,26.64,286900.0,21.1655,21.1734,21.0862,21.11,286900.0
2012-05-24 13:00:00,26.65,26.73,26.63,26.64,423600.0,21.1179,21.1813,21.1021,21.11,423600.0
2012-05-24 13:10:00,26.64,26.69,26.61,26.66,287000.0,21.11,21.1496,21.0862,21.1258,287000.0
2012-05-24 13:20:00,26.66,26.8,26.65,26.78,785800.0,21.1258,21.2368,21.1179,21.2209,785800.0
2012-05-24 13:30:00,26.77,26.83,26.7,26.83,535000.0,21.213,21.2605,21.1575,21.2605,535000.0
2012-05-24 13:40:00,26.82,26.88,26.78,26.8,620600.0,21.2526,21.3002,21.2209,21.2368,620600.0
2012-05-24 13:50:00,26.8,26.83,26.73,26.73,438500.0,21.2368,21.2605,21.1813,21.1813,438500.0
2012-05-24 14:00:00,26.72,26.83,26.71,26.83,429200.0,21.1734,21.2605,21.1655,21.2605,429200.0
2012-05-24 14:10:00,26.83,26.88,26.77,26.88,687100.0,21.2605,21.3002,21.213,21.3002,687100.0
2012-05-24 14:20:00,26.88,26.93,26.85,26.93,474900.0,21.3002,21.3398,21.2764,21.3398,474900.0
2012-05-24 14:30:00,26.93,26.98,26.87,26.89,539900.0,21.3398,21.3794,21.2922,21.3081,539900.0
2012-05-24 14:40:00,26.89,26.89,26.79,26.89,385100.0,21.3081,21.3081,21.2289,21.3081,385100.0
2012-05-24 14:50:00,26.89,26.96,26.88,26.94,627200.0,21.3081,21.3636,21.3002,21.3477,627200.0
2012-05-24 15:00:00,26.94,27.0,26.87,26.89,817600.0,21.3477,21.3953,21.2922,21.3081,817600.0
2012-05-24 15:10:00,26.89,26.94,26.86,26.93,533400.0,21.3081,21.3477,21.2843,21.3398,533400.0
2012-05-24 15:20:00,26.93,27.09,26.92,27.07,1144600.0,21.3398,21.4666,21.3319,21.4507,1144600.0
2012-05-24 15:30:00,27.07,27.1,26.98,27.03,784100.0,21.4507,21.4745,21.3794,21.419,784100.0
2012-05-24 15:40:00,27.04,27.08,27.0,27.08,997900.0,21.427,21.4587,21.3953,21.4587,997900.0
2012-05-24 15:50:00,27.08,27.15,27.06,27.1,1472100.0,21.4587,21.5141,21.4428,21.4745,1472100.0
2012-05-25 09:30:00,26.95,27.3,26.92,27.17,1113300.0,21.3556,21.633,21.3319,21.53,1113300.0
2012-05-25 09:40:00,27.17,27.21,27.04,27.2,595800.0,21.53,21.5617,21.427,21.5537,595800.0
2012-05-25 09:50:00,27.21,27.25,27.1,27.19,546600.0,21.5617,21.5934,21.4745,21.5458,546600.0
2012-05-25 10:00:00,27.19,27.23,27.1,27.15,640400.0,21.5458,21.5775,21.4745,21.5141,640400.0
2012-05-25 10:10:00,27.15,27.28,27.11,27.26,641800.0,21.5141,21.6171,21.4824,21.6013,641800.0
2012-05-25 10:20:00,27.26,27.26,27.17,27.23,511300.0,21.6013,21.6013,21.53,21.5775,511300.0
2012-05-25 10:30:00,27.23,27.3,27.2,27.23,565600.0,21.5775,21.633,21.5537,21.5775,565600.0
2012-05-25 10:40:00,27.23,27.26,27.2,27.24,570700.0,21.5775,21.6013,21.5537,21.5854,570700.0
2012-05-25 10:50:00,27.24,27.28,27.2,27.21,544900.0,21.5854,21.6171,21.5537,21.5617,544900.0
2012-05-25 11:00:00,27.2,27.26,27.2,27.25,539900.0,21.5537,21.6013,21.5537,21.5934,539900.0
2012-05-25 11:10:00,27.25,27.26,27.21,27.24,300700.0,21.5934,21.6013,21.5617,21.5854,300700.0
2012-05-25 11:20:00,27.24,27.25,27.21,27.23,204900.0,21.5854,21.5934,21.5617,21.5775,204900.0
2012-05-25 11:30:00,27.23,27.23,27.11,27.14,261500.0,21.5775,21.5775,21.4824,21.5062,261500.0
2012-05-25 11:40:00,27.14,27.17,27.13,27.14,243000.0,21.5062,21.53,21.4983,21.5062,243000.0
2012-05-25 11:50:00,27.14,27.21,27.12,27.2,321000.0,21.5062,21.5617,21.4903,21.5537,321000.0
2012-05-25 12:00:00,27.19,27.2,27.1,27.13,316800.0,21.5458,21.5537,21.4745,21.4983,316800.0
2012-05-25 12:10:00,27.13,27.17,27.11,27.14,185000.0,21.4983,21.53,21.4824,21.5062,185000.0
2012-05-25 12:20:00,27.14,27.22,27.13,27.18,245400.0,21.5062,21.5696,21.4983,21.5379,245400.0
2012-05-25 12:30:00,27.18,27.26,27.16,27.25,297200.0,21.5379,21.6013,21.522,21.5934,297200.0
2012-05-25 12:40:00,27.25,27.26,27.21,27.21,239800.0,21.5934,21.6013,21.5617,21.5617,239800.0
2012-05-25 12:50:00,27.21,27.26,27.2,27.23,162300.0,21.5617,21.6013,21.5537,21.5775,162300.0
2012-05-25 13:00:00,27.23,27.25,27.2,27.25,158500.0,21.5775,21.5934,21.5537,21.5934,158500.0
2012-05-25 13:10:00,27.25,27.32,27.24,27.32,447600.0,21.5934,21.6488,21.5854,21.6488,447600.0
2012-05-25 13:20:00,27.32,27.37,27.27,27.3,354700.0,21.6488,21.6885,21.6092,21.633,354700.0
2012-05-25 13:30:00,27.3,27.31,27.22,27.22,203400.0,21.633,21.6409,21.5696,21.5696,203400.0
2012-05-25 13:40:00,27.22,27.31,27.2,27.31,381500.0,21.5696,21.6409,21.5537,21.6409,381500.0
2012-05-25 13:50:00,27.3,27.32,27.23,27.26,349200.0,21.633,21.6488,21.5775,21.6013,349200.0
2012-05-25 14:00:00,27.26,27.28,27.24,27.24,141600.0,21.6013,21.6171,21.5854,21.5854,141600.0
2012-05-25 14:10:00,27.24,27.27,27.22,27.22,152000.0,21.5854,21.6092,21.5696,21.5696,152000.0
2012-05-25 14:20:00,27.22,27.28,27.17,27.22,492000.0,21.5696,21.6171,21.53,21.5696,492000.0
2012-05-25 14:30:00,27.22,27.29,27.22,27.29,222700.0,21.5696,21.6251,21.5696,21.6251,222700.0
2012-05-25 14:40:00,27.29,27.29,27.17,27.2,399300.0,21.6251,21.6251,21.53,21.5537,399300.0
2012-05-25 14:50:00,27.2,27.25,27.18,27.25,269300.0,21.5537,21.5934,21.5379,21.5934,269300.0
2012-05-25 15:00:00,27.25,27.26,27.21,27.26,591900.0,21.5934,21.6013,21.5617,21.6013,591900.0
2012-05-25 15:10:00,27.26,27.26,27.16,27.17,364800.0,21.6013,21.6013,21.522,21.53,364800.0
2012-05-25 15:20:00,27.17,27.23,27.1,27.22,552800.0,21.53,21.5775,21.4745,21.5696,552800.0
2012-05-25 15:30:00,27.23,27.26,27.18,27.21,541400.0,21.5775,21.6013,21.5379,21.5617,541400.0
2012-05-25 15:40:00,27.21,27.29,27.21,27.23,639100.0,21.5617,21.6251,21.5617,21.5775,639100.0
2012-05-25 15:50:00,27.22,27.24,27.19,27.23,635800.0,21.5696,21.5854,21.5458,21.5775,635800.0
2012-05-29 09:30:00,27.43,27.58,27.31,27.56,750200.0,21.736,21.8549,21.6409,21.839,750200.0
2012-05-29 09:40:00,27.57,27.69,27.56,27.66,592100.0,21.8469,21.942,21.839,21.9183,592100.0
2012-05-29 09:50:00,27.67,27.69,27.47,27.49,579300.0,21.9262,21.942,21.7677,21.7835,579300.0
2012-05-29 10:00:00,27.49,27.5,27.27,27.43,966900.0,21.7835,21.7915,21.6092,21.736,966900.0
2012-05-29 10:10:00,27.44,27.57,27.44,27.5,827600.0,21.7439,21.8469,21.7439,21.7915,827600.0
2012-05-29 10:20:00,27.51,27.62,27.51,27.62,454500.0,21.7994,21.8866,21.7994,21.8866,454500.0
2012-05-29 10:30:00,27.6,27.66,27.52,27.53,385100.0,21.8707,21.9183,21.8073,21.8152,385100.0
2012-05-29 10:40:00,27.52,27.55,27.46,27.47,597900.0,21.8073,21.8311,21.7598,21.7677,597900.0
2012-05-29 10:50:00,27.47,27.47,27.38,27.41,568700.0,21.7677,21.7677,21.6964,21.7202,568700.0
2012-05-29 11:00:00,27.42,27.44,27.32,27.41,450600.0,21.7281,21.7439,21.6488,21.7202,450600.0
2012-05-29 11:10:00,27.41,27.46,27.34,27.46,555100.0,21.7202,21.7598,21.6647,21.7598,555100.0
2012-05-29 11:20:00,27.46,27.47,27.36,27.41,316400.0,21.7598,21.7677,21.6805,21.7202,316400.0
2012-05-29 11:30:00,27.4,27.41,27.29,27.32,527400.0,21.7122,21.7202,21.6251,21.6488,527400.0
2012-05-29 11:40:00,27.32,27.38,27.23,27.25,467900.0,21.6488,21.6964,21.5775,21.5934,467900.0
2012-05-29 11:50:00,27.26,27.38,27.26,27.31,329400.0,21.6013,21.6964,21.6013,21.6409,329400.0
2012-05-29 12:00:00,27.31,27.34,27.23,27.27,430500.0,21.6409,21.6647,21.5775,21.6092,430500.0
2012-05-29 12:10:00,27.28,27.28,27.21,27.24,392200.0,21.6171,21.6171,21.5617,21.5854,392200.0
2012-05-29 12:20:00,27.25,27.3,27.24,27.26,255600.0,21.5934,21.633,21.5854,21.6013,255600.0
2012-05-29 12:30:00,27.26,27.29,27.2,27.27,190600.0,21.6013,21.6251,21.5537,21.6092,190600.0
2012-05-29 12:40:00,27.28,27.32,27.26,27.29,296500.0,21.6171,21.6488,21.6013,21.6251,296500.0
2012-05-29 12:50:00,27.28,27.35,27.28,27.31,329200.0,21.6171,21.6726,21.6171,21.6409,329200.0
2012-05-29 13:00:00,27.31,27.32,27.23,27.27,235600.0,21.6409,21.6488,21.5775,21.6092,235600.0
2012-05-29 13:10:00,27.27,27.33,27.26,27.27,262000.0,21.6092,21.6568,21.6013,21.6092,262000.0
2012-05-29 13:20:00,27.27,27.3,27.25,27.25,371400.0,21.6092,21.633,21.5934,21.5934,371400.0
2012-05-29 13:30:00,27.25,27.3,27.25,27.28,232800.0,21.5934,21.633,21.5934,21.6171,232800.0
2012-05-29 13:40:00,27.28,27.33,27.28,27.32,256100.0,21.6171,21.6568,21.6171,21.6488,256100.0
2012-05-29 13:50:00,27.32,27.39,27.29,27.38,233500.0,21.6488,21.7043,21.6251,21.6964,233500.0
2012-05-29 14:00:00,27.39,27.39,27.32,27.36,177100.0,21.7043,21.7043,21.6488,21.6805,177100.0
2012-05-29 14:10:00,27.36,27.44,27.35,27.42,301300.0,21.6805,21.7439,21.6726,21.7281,301300.0
2012-05-29 14:20:00,27.42,27.42,27.35,27.39,208400.0,21.7281,21.7281,21.6726,21.7043,208400.0
2012-05-29 14:30:00,27.41,27.41,27.36,27.37,201800.0,21.7202,21.7202,21.6805,21.6885,201800.0
2012-05-29 14:40:00,27.36,27.43,27.36,27.43,250900.0,21.6805,21.736,21.6805,21.736,250900.0
2012-05-29 14:50:00,27.43,27.49,27.42,27.48,293300.0,21.736,21.7835,21.7281,21.7756,293300.0
2012-05-29 15:00:00,27.48,27.48,27.38,27.41,559500.0,21.7756,21.7756,21.6964,21.7202,559500.0
2012-05-29 15:10:00,27.41,27.45,27.4,27.42,354200.0,21.7202,21.7518,21.7122,21.7281,354200.0
2012-05-29 15:20:00,27.42,27.49,27.4,27.49,392800.0,21.7281,21.7835,21.7122,21.7835,392800.0
2012-05-29 15:30:00,27.49,27.51,27.45,27.47,902000.0,21.7835,21.7994,21.7518,21.7677,902000.0
2012-05-29 15:40:00,27.48,27.53,27.47,27.51,716200.0,21.7756,21.8152,21.7677,21.7994,716200.0
2012-05-29 15:50:00,27.51,27.51,27.46,27.5,930600.0,21.7994,21.7994,21.7598,21.7915,930600.0
2012-05-30 09:30:00,27.17,27.59,26.99,27.0,1523200.0,21.53,21.8628,21.3873,21.3953,1523200.0
2012-05-30 09:40:00,27.0,27.11,26.89,27.11,1297300.0,21.3953,21.4824,21.3081,21.4824,1297300.0
2012-05-30 09:50:00,27.11,27.19,26.99,27.11,706300.0,21.4824,21.5458,21.3873,21.4824,706300.0
2012-05-30 10:00:00,27.1,27.11,26.78,26.88,1339300.0,21.4745,21.4824,21.2209,21.3002,1339300.0
2012-05-30 10:10:00,26.89,26.89,26.75,26.77,845300.0,21.3081,21.3081,21.1972,21.213,845300.0
2012-05-30 10:20:00,26.77,26.88,26.77,26.79,861200.0,21.213,21.3002,21.213,21.2289,861200.0
2012-05-30 10:30:00,26.79,26.8,26.72,26.77,607800.0,21.2289,21.2368,21.1734,21.213,607800.0
2012-05-30 10:40:00,26.78,26.8,26.68,26.75,348600.0,21.2209,21.2368,21.1417,21.1972,348600.0
2012-05-30 10:50:00,26.75,26.85,26.74,26.79,575500.0,21.1972,21.2764,21.1892,21.2289,575500.0
2012-05-30 11:00:00,26.78,26.93,26.73,26.9,453400.0,21.2209,21.3398,21.1813,21.316,453400.0
2012-05-30 11:10:00,26.9,27.0,26.88,26.95,539800.0,21.316,21.3953,21.3002,21.3556,539800.0
2012-05-30 11:20:00,26.95,27.04,26.91,26.98,404100.0,21.3556,21.427,21.3239,21.3794,404100.0
2012-05-30 11:30:00,26.98,27.02,26.9,26.98,329400.0,21.3794,21.4111,21.316,21.3794,329400.0
2012-05-30 11:40:00,26.98,27.0,26.87,26.88,398800.0,21.3794,21.3953,21.2922,21.3002,398800.0
2012-05-30 11:50:00,26.88,26.94,26.88,26.91,263200.0,21.3002,21.3477,21.3002,21.3239,263200.0
2012-05-30 12:00:00,26.91,26.94,26.79,26.85,362300.0,21.3239,21.3477,21.2289,21.2764,362300.0
2012-05-30 12:10:00,26.85,26.87,26.76,26.83,301500.0,21.2764,21.2922,21.2051,21.2605,301500.0
2012-05-30 12:20:00,26.83,26.84,26.78,26.8,278600.0,21.2605,21.2685,21.2209,21.2368,278600.0
2012-05-30 12:30:00,26.8,26.89,26.8,26.89,277800.0,21.2368,21.3081,21.2368,21.3081,277800.0
2012-05-30 12:40:00,26.88,26.89,26.83,26.85,360100.0,21.3002,21.3081,21.2605,21.2764,360100.0
2012-05-30 12:50:00,26.85,26.86,26.83,26.85,225300.0,21.2764,21.2843,21.2605,21.2764,225300.0
2012-05-30 13:00:00,26.85,26.85,26.79,26.79,356200.0,21.2764,21.2764,21.2289,21.2289,356200.0
2012-05-30 13:10:00,26.79,26.83,26.78,26.79,248600.0,21.2289,21.2605,21.2209,21.2289,248600.0
2012-05-30 13:20:00,26.79,26.82,26.79,26.81,191700.0,21.2289,21.2526,21.2289,21.2447,191700.0
2012-05-30 13:30:00,26.82,26.91,26.81,26.87,564200.0,21.2526,21.3239,21.2447,21.2922,564200.0
2012-05-30 13:40:00,26.87,26.94,26.83,26.9,345800.0,21.2922,21.3477,21.2605,21.316,345800.0
2012-05-30 13:50:00,26.9,26.91,26.86,26.88,245400.0,21.316,21.3239,21.2843,21.3002,245400.0
2012-05-30 14:00:00,26.88,26.92,26.88,26.9,283600.0,21.3002,21.3319,21.3002,21.316,283600.0
2012-05-30 14:10:00,26.89,26.94,26.88,26.93,435500.0,21.3081,21.3477,21.3002,21.3398,435500.0
2012-05-30 14:20:00,26.94,26.98,26.89,26.94,714400.0,21.3477,21.3794,21.3081,21.3477,714400.0
2012-05-30 14:30:00,26.95,27.0,26.92,26.96,482100.0,21.3556,21.3953,21.3319,21.3636,482100.0
2012-05-30 14:40:00,26.96,27.01,26.94,26.96,385800.0,21.3636,21.4032,21.3477,21.3636,385800.0
2012-05-30 14:50:00,26.96,26.97,26.89,26.94,696300.0,21.3636,21.3715,21.3081,21.3477,696300.0
2012-05-30 15:00:00,26.94,26.98,26.89,26.98,814600.0,21.3477,21.3794,21.3081,21.3794,814600.0
2012-05-30 15:10:00,26.98,27.0,26.89,26.99,715700.0,21.3794,21.3953,21.3081,21.3873,715700.0
2012-05-30 15:20:00,26.99,27.12,26.96,27.11,661200.0,21.3873,21.4903,21.3636,21.4824,661200.0
2012-05-30 15:30:00,27.1,27.11,26.99,27.03,549000.0,21.4745,21.4824,21.3873,21.419,549000.0
2012-05-30 15:40:00,27.03,27.04,26.99,27.0,760100.0,21.419,21.427,21.3873,21.3953,760100.0
2012-05-30 15:50:00,27.01,27.02,26.95,27.0,1545000.0,21.4032,21.4111,21.3556,21.3953,1545000.0
2012-05-31 09:30:00,26.97,27.03,26.85,26.85,225800.0,21.3715,21.419,21.2764,21.2764,225800.0
2012-05-31 09:40:00,26.86,26.87,26.71,26.71,376300.0,21.2843,21.2922,21.1655,21.1655,376300.0
2012-05-31 09:50:00,26.72,26.84,26.64,26.84,429300.0,21.1734,21.2685,21.11,21.2685,429300.0
2012-05-31 10:00:00,26.83,26.94,26.77,26.79,349200.0,21.2605,21.3477,21.213,21.2289,349200.0
2012-05-31 10:10:00,26.8,26.81,26.73,26.77,352300.0,21.2368,21.2447,21.1813,21.213,352300.0
2012-05-31 10:20:00,26.77,26.77,26.66,26.72,300400.0,21.213,21.213,21.1258,21.1734,300400.0
2012-05-31 10:30:00,26.72,26.82,26.68,26.78,321200.0,21.1734,21.2526,21.1417,21.2209,321200.0
2012-05-31 10:40:00,26.78,26.79,26.63,26.71,209800.0,21.2209,21.2289,21.1021,21.1655,209800.0
2012-05-31 10:50:00,26.71,26.75,26.68,26.73,317600.0,21.1655,21.1972,21.1417,21.1813,317600.0
2012-05-31 11:00:00,26.73,26.76,26.65,26.7,332300.0,21.1813,21.2051,21.1179,21.1575,332300.0
2012-05-31 11:10:00,26.7,26.72,26.61,26.64,177600.0,21.1575,21.1734,21.0862,21.11,177600.0
2012-05-31 11:20:00,26.65,26.76,26.6,26.76,239200.0,21.1179,21.2051,21.0783,21.2051,239200.0
2012-05-31 11:30:00,26.75,26.89,26.75,26.88,322100.0,21.1972,21.3081,21.1972,21.3002,322100.0
2012-05-31 11:40:00,26.88,26.89,26.76,26.76,109100.0,21.3002,21.3081,21.2051,21.2051,109100.0
2012-05-31 11:50:00,26.77,26.8,26.73,26.75,260800.0,21.213,21.2368,21.1813,21.1972,260800.0
2012-05-31 12:00:00,26.75,26.81,26.73,26.8,313800.0,21.1972,21.2447,21.1813,21.2368,313800.0
2012-05-31 12:10:00,26.8,26.9,26.77,26.9,503200.0,21.2368,21.316,21.213,21.316,503200.0
2012-05-31 12:20:00,26.9,27.02,26.89,26.99,682000.0,21.316,21.4111,21.3081,21.3873,682000.0
2012-05-31 12:30:00,26.98,27.1,26.96,26.98,727700.0,21.3794,21.4745,21.3636,21.3794,727700.0
2012-05-31 12:40:00,26.98,27.02,26.89,26.97,399400.0,21.3794,21.4111,21.3081,21.3715,399400.0
2012-05-31 12:50:00,26.97,26.98,26.88,26.89,210700.0,21.3715,21.3794,21.3002,21.3081,210700.0
2012-05-31 13:00:00,26.88,26.99,26.86,26.96,558900.0,21.3002,21.3873,21.2843,21.3636,558900.0
2012-05-31 13:10:00,26.96,26.96,26.87,26.88,429700.0,21.3636,21.3636,21.2922,21.3002,429700.0
2012-05-31 13:20:00,26.88,26.89,26.8,26.82,283400.0,21.3002,21.3081,21.2368,21.2526,283400.0
2012-05-31 13:30:00,26.8,26.84,26.74,26.79,300700.0,21.2368,21.2685,21.1892,21.2289,300700.0
2012-05-31 13:40:00,26.79,26.86,26.75,26.8,154900.0,21.2289,21.2843,21.1972,21.2368,154900.0
2012-05-31 13:50:00,26.79,26.81,26.73,26.74,156400.0,21.2289,21.2447,21.1813,21.1892,156400.0
2012-05-31 14:00:00,26.73,26.86,26.71,26.82,134000.0,21.1813,21.2843,21.1655,21.2526,134000.0
2012-05-31 14:10:00,26.83,26.9,26.81,26.82,1562700.0,21.2605,21.316,21.2447,21.2526,1562700.0
2012-05-31 14:20:00,26.82,26.88,26.79,26.8,312900.0,21.2526,21.3002,21.2289,21.2368,312900.0
2012-05-31 14:30:00,26.8,26.88,26.78,26.86,326100.0,21.2368,21.3002,21.2209,21.2843,326100.0
2012-05-31 14:40:00,26.87,26.9,26.8,26.83,250400.0,21.2922,21.316,21.2368,21.2605,250400.0
2012-05-31 14:50:00,26.83,26.9,26.75,26.88,689200.0,21.2605,21.316,21.1972,21.3002,689200.0
2012-05-31 15:00:00,26.87,26.88,26.78,26.8,320000.0,21.2922,21.3002,21.2209,21.2368,320000.0
2012-05-31 15:10:00,26.81,26.89,26.8,26.84,452100.0,21.2447,21.3081,21.2368,21.2685,452100.0
2012-05-31 15:20:00,26.85,26.97,26.83,26.96,387800.0,21.2764,21.3715,21.2605,21.3636,387800.0
2012-05-31 15:30:00,26.96,26.98,26.89,26.9,712700.0,21.3636,21.3794,21.3081,21.316,712700.0
2012-05-31 15:40:00,26.9,26.91,26.77,26.82,746700.0,21.316,21.3239,21.213,21.2526,746700.0
2012-05-31 15:50:00,26.82,26.84,26.72,26.73,1818100.0,21.2526,21.2685,21.1734,21.1813,1818100.0
2012-06-01 09:30:00,26.12,26.5,26.12,26.41,648700.0,20.6979,20.9991,20.6979,20.9277,648700.0
2012-06-01 09:40:00,26.41,26.53,26.38,26.47,462600.0,20.9277,21.0228,20.904,20.9753,462600.0
2012-06-01 09:50:00,26.47,26.48,26.35,26.39,657200.0,20.9753,20.9832,20.8802,20.9119,657200.0
2012-06-01 10:00:00,26.39,26.51,26.35,26.49,792800.0,20.9119,21.007,20.8802,20.9911,792800.0
2012-06-01 10:10:00,26.49,26.6,26.45,26.53,544000.0,20.9911,21.0783,20.9594,21.0228,544000.0
2012-06-01 10:20:00,26.53,26.55,26.41,26.52,654000.0,21.0228,21.0387,20.9277,21.0149,654000.0
2012-06-01 10:30:00,26.52,26.53,26.39,26.44,751500.0,21.0149,21.0228,20.9119,20.9515,751500.0
2012-06-01 10:40:00,26.45,26.57,26.44,26.56,395700.0,20.9594,21.0545,20.9515,21.0466,395700.0
2012-06-01 10:50:00,26.57,26.63,26.54,26.58,326800.0,21.0545,21.1021,21.0307,21.0624,326800.0
2012-06-01 11:00:00,26.58,26.59,26.39,26.39,502100.0,21.0624,21.0704,20.9119,20.9119,502100.0
2012-06-01 11:10:00,26.39,26.47,26.39,26.42,455000.0,20.9119,20.9753,20.9119,20.9357,455000.0
2012-06-01 11:20:00,26.42,26.59,26.41,26.56,485800.0,20.9357,21.0704,20.9277,21.0466,485800.0
2012-06-01 11:30:00,26.57,26.57,26.33,26.33,690000.0,21.0545,21.0545,20.8643,20.8643,690000.0
2012-06-01 11:40:00,26.34,26.48,26.32,26.43,831300.0,20.8723,20.9832,20.8564,20.9436,831300.0
2012-06-01 11:50:00,26.44,26.48,26.38,26.45,443800.0,20.9515,20.9832,20.904,20.9594,443800.0
2012-06-01 12:00:00,26.46,26.46,26.39,26.45,237600.0,20.9674,20.9674,20.9119,20.9594,237600.0
2012-06-01 12:10:00,26.44,26.48,26.42,26.42,255100.0,20.9515,20.9832,20.9357,20.9357,255100.0
2012-06-01 12:20:00,26.42,26.46,26.39,26.46,363300.0,20.9357,20.9674,20.9119,20.9674,363300.0
2012-06-01 12:30:00,26.46,26.5,26.44,26.47,609800.0,20.9674,20.9991,20.9515,20.9753,609800.0
2012-06-01 12:40:00,26.47,26.5,26.41,26.48,229400.0,20.9753,20.9991,20.9277,20.9832,229400.0
2012-06-01 12:50:00,26.47,26.49,26.38,26.39,166800.0,20.9753,20.9911,20.904,20.9119,166800.0
2012-06-01 13:00:00,26.39,26.39,26.34,26.38,323300.0,20.9119,20.9119,20.8723,20.904,323300.0
2012-06-01 13:10:00,26.38,26.42,26.38,26.41,172100.0,20.904,20.9357,20.904,20.9277,172100.0
2012-06-01 13:20:00,26.39,26.42,26.36,26.36,237900.0,20.9119,20.9357,20.8881,20.8881,237900.0
2012-06-01 13:30:00,26.37,26.38,26.3,26.32,258900.0,20.896,20.904,20.8406,20.8564,258900.0
2012-06-01 13:40:00,26.32,26.4,26.3,26.37,199700.0,20.8564,20.9198,20.8406,20.896,199700.0
2012-06-01 13:50:00,26.36,26.36,26.25,26.3,441500.0,20.8881,20.8881,20.8009,20.8406,441500.0
2012-06-01 14:00:00,26.31,26.34,26.22,26.28,307600.0,20.8485,20.8723,20.7772,20.8247,307600.0
2012-06-01 14:10:00,26.27,26.29,26.23,26.25,202900.0,20.8168,20.8326,20.7851,20.8009,202900.0
2012-06-01 14:20:00,26.26,26.42,26.25,26.37,881400.0,20.8089,20.9357,20.8009,20.896,881400.0
2012-06-01 14:30:00,26.37,26.49,26.36,26.48,516700.0,20.896,20.9911,20.8881,20.9832,516700.0
2012-06-01 14:40:00,26.47,26.53,26.45,26.5,384500.0,20.9753,21.0228,20.9594,20.9991,384500.0
2012-06-01 14:50:00,26.5,26.5,26.41,26.43,439700.0,20.9991,20.9991,20.9277,20.9436,439700.0
2012-06-01 15:00:00,26.42,26.51,26.4,26.49,600500.0,20.9357,21.007,20.9198,20.9911,600500.0
2012-06-01 15:10:00,26.5,26.54,26.42,26.43,404900.0,20.9991,21.0307,20.9357,20.9436,404900.0
2012-06-01 15:20:00,26.43,26.45,26.39,26.39,493600.0,20.9436,20.9594,20.9119,20.9119,493600.0
2012-06-01 15:30:00,26.39,26.42,26.31,26.41,766700.0,20.9119,20.9357,20.8485,20.9277,766700.0
2012-06-01 15:40:00,26.41,26.48,26.39,26.41,756400.0,20.9277,20.9832,20.9119,20.9277,756400.0
2012-06-01 15:50:00,26.4,26.44,26.34,26.35,1117000.0,20.9198,20.9515,20.8723,20.8802,1117000.0
2012-06-04 09:30:00,26.05,26.33,26.03,26.3,519200.0,20.6425,20.8643,20.6266,20.8406,519200.0
2012-06-04 09:40:00,26.29,26.36,26.23,26.24,269000.0,20.8326,20.8881,20.7851,20.793,269000.0
2012-06-04 09:50:00,26.24,26.34,26.24,26.32,660200.0,20.793,20.8723,20.793,20.8564,660200.0
2012-06-04 10:00:00,26.32,26.33,26.24,26.27,819300.0,20.8564,20.8643,20.793,20.8168,819300.0
2012-06-04 10:10:00,26.27,26.5,26.26,26.48,448100.0,20.8168,20.9991,20.8089,20.9832,448100.0
2012-06-04 10:20:00,26.48,26.51,26.38,26.4,323200.0,20.9832,21.007,20.904,20.9198,323200.0
2012-06-04 10:30:00,26.39,26.41,26.33,26.35,305500.0,20.9119,20.9277,20.8643,20.8802,305500.0
2012-06-04 10:40:00,26.35,26.39,26.29,26.36,473400.0,20.8802,20.9119,20.8326,20.8881,473400.0
2012-06-04 10:50:00,26.35,26.53,26.35,26.44,320300.0,20.8802,21.0228,20.8802,20.9515,320300.0
2012-06-04 11:00:00,26.44,26.45,26.37,26.39,294300.0,20.9515,20.9594,20.896,20.9119,294300.0
2012-06-04 11:10:00,26.39,26.42,26.35,26.36,213400.0,20.9119,20.9357,20.8802,20.8881,213400.0
2012-06-04 11:20:00,26.36,26.41,26.36,26.36,138500.0,20.8881,20.9277,20.8881,20.8881,138500.0
2012-06-04 11:30:00,26.37,26.41,26.35,26.39,461100.0,20.896,20.9277,20.8802,20.9119,461100.0
2012-06-04 11:40:00,26.38,26.4,26.35,26.35,160100.0,20.904,20.9198,20.8802,20.8802,160100.0
2012-06-04 11:50:00,26.35,26.39,26.32,26.35,255100.0,20.8802,20.9119,20.8564,20.8802,255100.0
2012-06-04 12:00:00,26.35,26.49,26.34,26.43,532100.0,20.8802,20.9911,20.8723,20.9436,532100.0
2012-06-04 12:10:00,26.43,26.43,26.33,26.36,337000.0,20.9436,20.9436,20.8643,20.8881,337000.0
2012-06-04 12:20:00,26.37,26.42,26.32,26.33,243400.0,20.896,20.9357,20.8564,20.8643,243400.0
2012-06-04 12:30:00,26.33,26.37,26.32,26.35,174200.0,20.8643,20.896,20.8564,20.8802,174200.0
2012-06-04 12:40:00,26.34,26.37,26.33,26.36,184300.0,20.8723,20.896,20.8643,20.8881,184300.0
2012-06-04 12:50:00,26.36,26.37,26.34,26.36,101500.0,20.8881,20.896,20.8723,20.8881,101500.0
2012-06-04 13:00:00,26.36,26.42,26.36,26.4,169900.0,20.8881,20.9357,20.8881,20.9198,169900.0
2012-06-04 13:10:00,26.39,26.44,26.37,26.38,406900.0,20.9119,20.9515,20.896,20.904,406900.0
2012-06-04 13:20:00,26.39,26.42,26.36,26.4,247900.0,20.9119,20.9357,20.8881,20.9198,247900.0
2012-06-04 13:30:00,26.4,26.51,26.38,26.5,222400.0,20.9198,21.007,20.904,20.9991,222400.0
2012-06-04 13:40:00,26.5,26.53,26.42,26.43,218200.0,20.9991,21.0228,20.9357,20.9436,218200.0
2012-06-04 13:50:00,26.42,26.44,26.35,26.38,233000.0,20.9357,20.9515,20.8802,20.904,233000.0
2012-06-04 14:00:00,26.39,26.41,26.35,26.37,229200.0,20.9119,20.9277,20.8802,20.896,229200.0
2012-06-04 14:10:00,26.36,26.51,26.35,26.49,495000.0,20.8881,21.007,20.8802,20.9911,495000.0
2012-06-04 14:20:00,26.5,26.61,26.47,26.57,364700.0,20.9991,21.0862,20.9753,21.0545,364700.0
2012-06-04 14:30:00,26.57,26.7,26.54,26.67,376300.0,21.0545,21.1575,21.0307,21.1338,376300.0
2012-06-04 14:40:00,26.67,26.68,26.6,26.61,253200.0,21.1338,21.1417,21.0783,21.0862,253200.0
2012-06-04 14:50:00,26.62,26.64,26.57,26.6,410100.0,21.0941,21.11,21.0545,21.0783,410100.0
2012-06-04 15:00:00,26.6,26.63,26.58,26.61,402600.0,21.0783,21.1021,21.0624,21.0862,402600.0
2012-06-04 15:10:00,26.61,26.62,26.54,26.59,691500.0,21.0862,21.0941,21.0307,21.0704,691500.0
2012-06-04 15:20:00,26.6,26.66,26.58,26.64,599400.0,21.0783,21.1258,21.0624,21.11,599400.0
2012-06-04 15:30:00,26.63,26.63,26.52,26.58,514900.0,21.1021,21.1021,21.0149,21.0624,514900.0
2012-06-04 15:40:00,26.58,26.63,26.55,26.63,914000.0,21.0624,21.1021,21.0387,21.1021,914000.0
2012-06-04 15:50:00,26.62,26.7,26.62,26.67,1089800.0,21.0941,21.1575,21.0941,21.1338,1089800.0
2012-06-05 09:30:00,26.49,26.58,26.34,26.41,584900.0,20.9911,21.0624,20.8723,20.9277,584900.0
2012-06-05 09:40:00,26.41,26.54,26.34,26.41,385800.0,20.9277,21.0307,20.8723,20.9277,385800.0
2012-06-05 09:50:00,26.41,26.46,26.34,26.43,366400.0,20.9277,20.9674,20.8723,20.9436,366400.0
2012-06-05 10:00:00,26.43,26.54,26.42,26.48,510900.0,20.9436,21.0307,20.9357,20.9832,510900.0
2012-06-05 10:10:00,26.48,26.5,26.4,26.4,363200.0,20.9832,20.9991,20.9198,20.9198,363200.0
2012-06-05 10:20:00,26.4,26.42,26.34,26.37,751500.0,20.9198,20.9357,20.8723,20.896,751500.0
2012-06-05 10:30:00,26.37,26.41,26.27,26.39,775400.0,20.896,20.9277,20.8168,20.9119,775400.0
2012-06-05 10:40:00,26.39,26.4,26.26,26.27,278000.0,20.9119,20.9198,20.8089,20.8168,278000.0
2012-06-05 10:50:00,26.27,26.3,26.18,26.28,409800.0,20.8168,20.8406,20.7455,20.8247,409800.0
2012-06-05 11:00:00,26.27,26.36,26.22,26.35,335100.0,20.8168,20.8881,20.7772,20.8802,335100.0
2012-06-05 11:10:00,26.35,26.4,26.35,26.38,359400.0,20.8802,20.9198,20.8802,20.904,359400.0
2012-06-05 11:20:00,26.39,26.43,26.38,26.4,353000.0,20.9119,20.9436,20.904,20.9198,353000.0
2012-06-05 11:30:00,26.39,26.4,26.29,26.32,407600.0,20.9119,20.9198,20.8326,20.8564,407600.0
2012-06-05 11:40:00,26.32,26.33,26.27,26.31,219600.0,20.8564,20.8643,20.8168,20.8485,219600.0
2012-06-05 11:50:00,26.31,26.33,26.21,26.23,217800.0,20.8485,20.8643,20.7692,20.7851,217800.0
2012-06-05 12:00:00,26.23,26.34,26.22,26.31,301900.0,20.7851,20.8723,20.7772,20.8485,301900.0
2012-06-05 12:10:00,26.31,26.34,26.29,26.32,299300.0,20.8485,20.8723,20.8326,20.8564,299300.0
2012-06-05 12:20:00,26.32,26.34,26.26,26.29,226200.0,20.8564,20.8723,20.8089,20.8326,226200.0
2012-06-05 12:30:00,26.27,26.4,26.27,26.35,372200.0,20.8168,20.9198,20.8168,20.8802,372200.0
2012-06-05 12:40:00,26.35,26.37,26.32,26.34,340200.0,20.8802,20.896,20.8564,20.8723,340200.0
2012-06-05 12:50:00,26.35,26.4,26.33,26.37,236900.0,20.8802,20.9198,20.8643,20.896,236900.0
2012-06-05 13:00:00,26.37,26.38,26.34,26.35,219100.0,20.896,20.904,20.8723,20.8802,219100.0
2012-06-05 13:10:00,26.35,26.36,26.33,26.34,229800.0,20.8802,20.8881,20.8643,20.8723,229800.0
2012-06-05 13:20:00,26.34,26.37,26.33,26.35,253100.0,20.8723,20.896,20.8643,20.8802,253100.0
2012-06-05 13:30:00,26.35,26.39,26.34,26.37,257600.0,20.8802,20.9119,20.8723,20.896,257600.0
2012-06-05 13:40:00,26.37,26.43,26.36,26.41,163300.0,20.896,20.9436,20.8881,20.9277,163300.0
2012-06-05 13:50:00,26.41,26.46,26.4,26.43,212800.0,20.9277,20.9674,20.9198,20.9436,212800.0
2012-06-05 14:00:00,26.43,26.44,26.38,26.41,145900.0,20.9436,20.9515,20.904,20.9277,145900.0
2012-06-05 14:10:00,26.41,26.49,26.4,26.46,388900.0,20.9277,20.9911,20.9198,20.9674,388900.0
2012-06-05 14:20:00,26.46,26.46,26.39,26.4,286700.0,20.9674,20.9674,20.9119,20.9198,286700.0
2012-06-05 14:30:00,26.4,26.46,26.39,26.4,285300.0,20.9198,20.9674,20.9119,20.9198,285300.0
2012-06-05 14:40:00,26.4,26.43,26.38,26.4,300800.0,20.9198,20.9436,20.904,20.9198,300800.0
2012-06-05 14:50:00,26.4,26.43,26.38,26.43,262700.0,20.9198,20.9436,20.904,20.9436,262700.0
2012-06-05 15:00:00,26.43,26.48,26.41,26.41,448100.0,20.9436,20.9832,20.9277,20.9277,448100.0
2012-06-05 15:10:00,26.41,26.45,26.39,26.44,256400.0,20.9277,20.9594,20.9119,20.9515,256400.0
2012-06-05 15:20:00,26.44,26.49,26.4,26.41,435400.0,20.9515,20.9911,20.9198,20.9277,435400.0
2012-06-05 15:30:00,26.41,26.49,26.41,26.48,492600.0,20.9277,20.9911,20.9277,20.9832,492600.0
2012-06-05 15:40:00,26.47,26.51,26.43,26.5,893400.0,20.9753,21.007,20.9436,20.9991,893400.0
2012-06-05 15:50:00,26.5,26.52,26.43,26.44,872300.0,20.9991,21.0149,20.9436,20.9515,872300.0
2012-06-06 09:30:00,26.96,27.06,26.75,26.81,628000.0,21.3636,21.4428,21.1972,21.2447,628000.0
2012-06-06 09:40:00,26.82,26.97,26.82,26.89,383200.0,21.2526,21.3715,21.2526,21.3081,383200.0
2012-06-06 09:50:00,26.89,26.93,26.84,26.86,302500.0,21.3081,21.3398,21.2685,21.2843,302500.0
2012-06-06 10:00:00,26.86,26.94,26.83,26.94,365500.0,21.2843,21.3477,21.2605,21.3477,365500.0
2012-06-06 10:10:00,26.94,26.96,26.9,26.91,318600.0,21.3477,21.3636,21.316,21.3239,318600.0
2012-06-06 10:20:00,26.91,26.91,26.83,26.84,281100.0,21.3239,21.3239,21.2605,21.2685,281100.0
2012-06-06 10:30:00,26.83,26.93,26.83,26.87,363000.0,21.2605,21.3398,21.2605,21.2922,363000.0
2012-06-06 10:40:00,26.87,26.99,26.87,26.95,403800.0,21.2922,21.3873,21.2922,21.3556,403800.0
2012-06-06 10:50:00,26.95,27.12,26.95,27.08,621200.0,21.3556,21.4903,21.3556,21.4587,621200.0
2012-06-06 11:00:00,27.09,27.1,27.04,27.08,481800.0,21.4666,21.4745,21.427,21.4587,481800.0
2012-06-06 11:10:00,27.07,27.12,27.06,27.06,299600.0,21.4507,21.4903,21.4428,21.4428,299600.0
2012-06-06 11:20:00,27.06,27.12,27.05,27.11,312000.0,21.4428,21.4903,21.4349,21.4824,312000.0
2012-06-06 11:30:00,27.11,27.13,27.02,27.13,329400.0,21.4824,21.4983,21.4111,21.4983,329400.0
2012-06-06 11:40:00,27.12,27.17,27.1,27.14,289000.0,21.4903,21.53,21.4745,21.5062,289000.0
2012-06-06 11:50:00,27.13,27.15,27.1,27.14,181700.0,21.4983,21.5141,21.4745,21.5062,181700.0
2012-06-06 12:00:00,27.14,27.15,27.08,27.11,163200.0,21.5062,21.5141,21.4587,21.4824,163200.0
2012-06-06 12:10:00,27.1,27.11,27.07,27.08,241200.0,21.4745,21.4824,21.4507,21.4587,241200.0
2012-06-06 12:20:00,27.08,27.15,27.07,27.14,526700.0,21.4587,21.5141,21.4507,21.5062,526700.0
2012-06-06 12:30:00,27.14,27.24,27.14,27.21,349400.0,21.5062,21.5854,21.5062,21.5617,349400.0
2012-06-06 12:40:00,27.21,27.28,27.2,27.24,239300.0,21.5617,21.6171,21.5537,21.5854,239300.0
2012-06-06 12:50:00,27.25,27.25,27.2,27.24,191900.0,21.5934,21.5934,21.5537,21.5854,191900.0
2012-06-06 13:00:00,27.24,27.28,27.19,27.26,534700.0,21.5854,21.6171,21.5458,21.6013,534700.0
2012-06-06 13:10:00,27.25,27.31,27.23,27.3,354600.0,21.5934,21.6409,21.5775,21.633,354600.0
2012-06-06 13:20:00,27.3,27.33,27.25,27.3,303100.0,21.633,21.6568,21.5934,21.633,303100.0
2012-06-06 13:30:00,27.31,27.31,27.22,27.22,308800.0,21.6409,21.6409,21.5696,21.5696,308800.0
2012-06-06 13:40:00,27.23,27.23,27.17,27.17,207900.0,21.5775,21.5775,21.53,21.53,207900.0
2012-06-06 13:50:00,27.17,27.23,27.16,27.19,196700.0,21.53,21.5775,21.522,21.5458,196700.0
2012-06-06 14:00:00,27.19,27.28,27.19,27.26,1071600.0,21.5458,21.6171,21.5458,21.6013,1071600.0
2012-06-06 14:10:00,27.26,27.32,27.26,27.32,622300.0,21.6013,21.6488,21.6013,21.6488,622300.0
2012-06-06 14:20:00,27.31,27.37,27.3,27.36,436100.0,21.6409,21.6885,21.633,21.6805,436100.0
2012-06-06 14:30:00,27.35,27.38,27.33,27.33,549200.0,21.6726,21.6964,21.6568,21.6568,549200.0
2012-06-06 14:40:00,27.33,27.42,27.31,27.38,495300.0,21.6568,21.7281,21.6409,21.6964,495300.0
2012-06-06 14:50:00,27.37,27.38,27.34,27.35,408300.0,21.6885,21.6964,21.6647,21.6726,408300.0
2012-06-06 15:00:00,27.35,27.41,27.34,27.39,432800.0,21.6726,21.7202,21.6647,21.7043,432800.0
2012-06-06 15:10:00,27.39,27.41,27.33,27.34,432500.0,21.7043,21.7202,21.6568,21.6647,432500.0
2012-06-06 15:20:00,27.35,27.35,27.29,27.3,412900.0,21.6726,21.6726,21.6251,21.633,412900.0
2012-06-06 15:30:00,27.29,27.34,27.29,27.31,806200.0,21.6251,21.6647,21.6251,21.6409,806200.0
2012-06-06 15:40:00,27.31,27.46,27.3,27.42,891800.0,21.6409,21.7598,21.633,21.7281,891800.0
2012-06-06 15:50:00,27.43,27.48,27.39,27.48,1146700.0,21.736,21.7756,21.7043,21.7756,1146700.0
2012-06-07 09:30:00,27.72,28.05,27.6,28.01,1351700.0,21.9658,22.2273,21.8707,22.1956,1351700.0
2012-06-07 09:40:00,28.01,28.05,27.91,28.04,823000.0,22.1956,22.2273,22.1164,22.2194,823000.0
2012-06-07 09:50:00,28.03,28.13,27.97,28.01,847400.0,22.2114,22.2907,22.1639,22.1956,847400.0
2012-06-07 10:00:00,28.0,28.09,27.89,27.9,1143700.0,22.1877,22.259,22.1005,22.1084,1143700.0
2012-06-07 10:10:00,27.9,27.93,27.81,27.82,423800.0,22.1084,22.1322,22.0371,22.045,423800.0
2012-06-07 10:20:00,27.81,27.93,27.81,27.86,484700.0,22.0371,22.1322,22.0371,22.0767,484700.0
2012-06-07 10:30:00,27.86,27.86,27.71,27.74,390900.0,22.0767,22.0767,21.9579,21.9816,390900.0
2012-06-07 10:40:00,27.75,27.84,27.71,27.76,422300.0,21.9896,22.0609,21.9579,21.9975,422300.0
2012-06-07 10:50:00,27.76,27.87,27.72,27.87,327400.0,21.9975,22.0847,21.9658,22.0847,327400.0
2012-06-07 11:00:00,27.87,27.89,27.73,27.76,584600.0,22.0847,22.1005,21.9737,21.9975,584600.0
2012-06-07 11:10:00,27.76,27.86,27.73,27.84,607100.0,21.9975,22.0767,21.9737,22.0609,607100.0
2012-06-07 11:20:00,27.84,27.89,27.79,27.8,374300.0,22.0609,22.1005,22.0213,22.0292,374300.0
2012-06-07 11:30:00,27.81,27.86,27.76,27.85,328500.0,22.0371,22.0767,21.9975,22.0688,328500.0
2012-06-07 11:40:00,27.85,28.01,27.84,27.98,601900.0,22.0688,22.1956,22.0609,22.1718,601900.0
2012-06-07 11:50:00,27.97,28.02,27.86,27.86,321600.0,22.1639,22.2035,22.0767,22.0767,321600.0
2012-06-07 12:00:00,27.86,27.9,27.83,27.89,317000.0,22.0767,22.1084,22.053,22.1005,317000.0
2012-06-07 12:10:00,27.89,28.03,27.87,27.99,394700.0,22.1005,22.2114,22.0847,22.1798,394700.0
2012-06-07 12:20:00,27.98,28.03,27.96,28.02,315800.0,22.1718,22.2114,22.156,22.2035,315800.0
2012-06-07 12:30:00,28.02,28.03,27.96,28.0,269600.0,22.2035,22.2114,22.156,22.1877,269600.0
2012-06-07 12:40:00,28.0,28.0,27.93,27.98,275600.0,22.1877,22.1877,22.1322,22.1718,275600.0
2012-06-07 12:50:00,27.98,28.01,27.91,27.91,237700.0,22.1718,22.1956,22.1164,22.1164,237700.0
2012-06-07 13:00:00,27.91,27.97,27.89,27.95,232500.0,22.1164,22.1639,22.1005,22.1481,232500.0
2012-06-07 13:10:00,27.95,28.0,27.95,28.0,349700.0,22.1481,22.1877,22.1481,22.1877,349700.0
2012-06-07 13:20:00,27.99,28.03,27.96,27.97,302200.0,22.1798,22.2114,22.156,22.1639,302200.0
2012-06-07 13:30:00,27.98,27.98,27.91,27.92,442400.0,22.1718,22.1718,22.1164,22.1243,442400.0
2012-06-07 13:40:00,27.91,27.97,27.9,27.97,448700.0,22.1164,22.1639,22.1084,22.1639,448700.0
2012-06-07 13:50:00,27.97,27.97,27.89,27.9,418400.0,22.1639,22.1639,22.1005,22.1084,418400.0
2012-06-07 14:00:00,27.9,27.93,27.86,27.89,358200.0,22.1084,22.1322,22.0767,22.1005,358200.0
2012-06-07 14:10:00,27.89,27.89,27.8,27.8,293800.0,22.1005,22.1005,22.0292,22.0292,293800.0
2012-06-07 14:20:00,27.81,27.84,27.75,27.8,512900.0,22.0371,22.0609,21.9896,22.0292,512900.0
2012-06-07 14:30:00,27.8,27.83,27.77,27.82,293900.0,22.0292,22.053,22.0054,22.045,293900.0
2012-06-07 14:40:00,27.82,27.87,27.82,27.83,253700.0,22.045,22.0847,22.045,22.053,253700.0
2012-06-07 14:50:00,27.83,27.85,27.78,27.79,339200.0,22.053,22.0688,22.0133,22.0213,339200.0
2012-06-07 15:00:00,27.79,27.8,27.71,27.77,463900.0,22.0213,22.0292,21.9579,22.0054,463900.0
2012-06-07 15:10:00,27.76,27.81,27.71,27.73,498100.0,21.9975,22.0371,21.9579,21.9737,498100.0
2012-06-07 15:20:00,27.72,27.75,27.69,27.73,408000.0,21.9658,21.9896,21.942,21.9737,408000.0
2012-06-07 15:30:00,27.73,27.76,27.66,27.68,578200.0,21.9737,21.9975,21.9183,21.9341,578200.0
2012-06-07 15:40:00,27.68,27.73,27.62,27.64,789500.0,21.9341,21.9737,21.8866,21.9024,789500.0
2012-06-07 15:50:00,27.63,27.67,27.55,27.66,1327700.0,21.8945,21.9262,21.8311,21.9183,1327700.0
2012-06-08 09:30:00,27.57,27.64,27.5,27.51,408600.0,21.8469,21.9024,21.7915,21.7994,408600.0
2012-06-08 09:40:00,27.51,27.62,27.43,27.61,377500.0,21.7994,21.8866,21.736,21.8786,377500.0
2012-06-08 09:50:00,27.62,27.65,27.57,27.65,424400.0,21.8866,21.9103,21.8469,21.9103,424400.0
2012-06-08 10:00:00,27.65,27.76,27.58,27.68,432400.0,21.9103,21.9975,21.8549,21.9341,432400.0
2012-06-08 10:10:00,27.67,27.67,27.58,27.63,392900.0,21.9262,21.9262,21.8549,21.8945,392900.0
2012-06-08 10:20:00,27.63,27.71,27.59,27.71,339400.0,21.8945,21.9579,21.8628,21.9579,339400.0
2012-06-08 10:30:00,27.71,27.84,27.7,27.78,315100.0,21.9579,22.0609,21.95,22.0133,315100.0
2012-06-08 10:40:00,27.78,27.82,27.75,27.8,291200.0,22.0133,22.045,21.9896,22.0292,291200.0
2012-06-08 10:50:00,27.8,27.92,27.8,27.9,468400.0,22.0292,22.1243,22.0292,22.1084,468400.0
2012-06-08 11:00:00,27.91,27.91,27.86,27.88,284200.0,22.1164,22.1164,22.0767,22.0926,284200.0
2012-06-08 11:10:00,27.89,27.89,27.82,27.84,277500.0,22.1005,22.1005,22.045,22.0609,277500.0
2012-06-08 11:20:00,27.84,27.92,27.83,27.85,321700.0,22.0609,22.1243,22.053,22.0688,321700.0
2012-06-08 11:30:00,27.85,27.88,27.83,27.87,260300.0,22.0688,22.0926,22.053,22.0847,260300.0
2012-06-08 11:40:00,27.87,27.87,27.84,27.85,203000.0,22.0847,22.0847,22.0609,22.0688,203000.0
2012-06-08 11:50:00,27.85,27.88,27.83,27.83,168500.0,22.0688,22.0926,22.053,22.053,168500.0
2012-06-08 12:00:00,27.84,27.89,27.82,27.85,197500.0,22.0609,22.1005,22.045,22.0688,197500.0
2012-06-08 12:10:00,27.86,27.86,27.8,27.82,209400.0,22.0767,22.0767,22.0292,22.045,209400.0
2012-06-08 12:20:00,27.83,27.87,27.82,27.84,333300.0,22.053,22.0847,22.045,22.0609,333300.0
2012-06-08 12:30:00,27.85,27.95,27.84,27.94,208200.0,22.0688,22.1481,22.0609,22.1401,208200.0
2012-06-08 12:40:00,27.94,27.94,27.89,27.9,160900.0,22.1401,22.1401,22.1005,22.1084,160900.0
2012-06-08 12:50:00,27.89,27.94,27.88,27.94,196400.0,22.1005,22.1401,22.0926,22.1401,196400.0
2012-06-08 13:00:00,27.94,27.99,27.93,27.97,235500.0,22.1401,22.1798,22.1322,22.1639,235500.0
2012-06-08 13:10:00,27.97,27.97,27.9,27.9,192200.0,22.1639,22.1639,22.1084,22.1084,192200.0
2012-06-08 13:20:00,27.91,27.95,27.87,27.89,138500.0,22.1164,22.1481,22.0847,22.1005,138500.0
2012-06-08 13:30:00,27.9,27.91,27.86,27.88,177100.0,22.1084,22.1164,22.0767,22.0926,177100.0
2012-06-08 13:40:00,27.87,27.91,27.85,27.89,203400.0,22.0847,22.1164,22.0688,22.1005,203400.0
2012-06-08 13:50:00,27.89,27.92,27.87,27.9,163100.0,22.1005,22.1243,22.0847,22.1084,163100.0
2012-06-08 14:00:00,27.9,27.91,27.84,27.9,222200.0,22.1084,22.1164,22.0609,22.1084,222200.0
2012-06-08 14:10:00,27.9,27.92,27.87,27.88,265700.0,22.1084,22.1243,22.0847,22.0926,265700.0
2012-06-08 14:20:00,27.88,27.92,27.86,27.88,144900.0,22.0926,22.1243,22.0767,22.0926,144900.0
2012-06-08 14:30:00,27.87,27.95,27.87,27.93,375200.0,22.0847,22.1481,22.0847,22.1322,375200.0
2012-06-08 14:40:00,27.93,27.95,27.88,27.89,149300.0,22.1322,22.1481,22.0926,22.1005,149300.0
2012-06-08 14:50:00,27.89,27.97,27.88,27.89,291200.0,22.1005,22.1639,22.0926,22.1005,291200.0
2012-06-08 15:00:00,27.89,27.94,27.88,27.9,294900.0,22.1005,22.1401,22.0926,22.1084,294900.0
2012-06-08 15:10:00,27.9,27.94,27.87,27.91,358100.0,22.1084,22.1401,22.0847,22.1164,358100.0
2012-06-08 15:20:00,27.92,27.97,27.91,27.94,416400.0,22.1243,22.1639,22.1164,22.1401,416400.0
2012-06-08 15:30:00,27.94,27.97,27.91,27.94,383700.0,22.1401,22.1639,22.1164,22.1401,383700.0
2012-06-08 15:40:00,27.95,27.97,27.89,27.92,684800.0,22.1481,22.1639,22.1005,22.1243,684800.0
2012-06-08 15:50:00,27.92,27.93,27.87,27.93,716300.0,22.1243,22.1322,22.0847,22.1322,716300.0
2012-06-11 09:30:00,28.02,28.07,27.84,27.87,442100.0,22.2035,22.2431,22.0609,22.0847,442100.0
2012-06-11 09:40:00,27.87,27.89,27.75,27.8,232200.0,22.0847,22.1005,21.9896,22.0292,232200.0
2012-06-11 09:50:00,27.8,27.87,27.75,27.79,404700.0,22.0292,22.0847,21.9896,22.0213,404700.0
2012-06-11 10:00:00,27.78,27.8,27.64,27.69,516200.0,22.0133,22.0292,21.9024,21.942,516200.0
2012-06-11 10:10:00,27.69,27.71,27.56,27.56,349900.0,21.942,21.9579,21.839,21.839,349900.0
2012-06-11 10:20:00,27.56,27.6,27.43,27.49,744600.0,21.839,21.8707,21.736,21.7835,744600.0
2012-06-11 10:30:00,27.48,27.61,27.48,27.59,454900.0,21.7756,21.8786,21.7756,21.8628,454900.0
2012-06-11 10:40:00,27.59,27.61,27.48,27.52,405300.0,21.8628,21.8786,21.7756,21.8073,405300.0
2012-06-11 10:50:00,27.53,27.55,27.49,27.53,442500.0,21.8152,21.8311,21.7835,21.8152,442500.0
2012-06-11 11:00:00,27.53,27.58,27.46,27.56,411900.0,21.8152,21.8549,21.7598,21.839,411900.0
2012-06-11 11:10:00,27.56,27.64,27.55,27.55,308900.0,21.839,21.9024,21.8311,21.8311,308900.0
2012-06-11 11:20:00,27.55,27.64,27.54,27.6,208700.0,21.8311,21.9024,21.8232,21.8707,208700.0
2012-06-11 11:30:00,27.6,27.72,27.58,27.71,460300.0,21.8707,21.9658,21.8549,21.9579,460300.0
2012-06-11 11:40:00,27.72,27.73,27.6,27.6,319800.0,21.9658,21.9737,21.8707,21.8707,319800.0
2012-06-11 11:50:00,27.6,27.63,27.53,27.61,242800.0,21.8707,21.8945,21.8152,21.8786,242800.0
2012-06-11 12:00:00,27.61,27.61,27.52,27.54,213500.0,21.8786,21.8786,21.8073,21.8232,213500.0
2012-06-11 12:10:00,27.55,27.56,27.43,27.46,236700.0,21.8311,21.839,21.736,21.7598,236700.0
2012-06-11 12:20:00,27.47,27.47,27.41,27.43,235200.0,21.7677,21.7677,21.7202,21.736,235200.0
2012-06-11 12:30:00,27.42,27.5,27.42,27.49,254500.0,21.7281,21.7915,21.7281,21.7835,254500.0
2012-06-11 12:40:00,27.5,27.5,27.47,27.48,208200.0,21.7915,21.7915,21.7677,21.7756,208200.0
2012-06-11 12:50:00,27.48,27.5,27.43,27.46,163500.0,21.7756,21.7915,21.736,21.7598,163500.0
2012-06-11 13:00:00,27.46,27.49,27.44,27.49,186400.0,21.7598,21.7835,21.7439,21.7835,186400.0
2012-06-11 13:10:00,27.49,27.54,27.47,27.52,312400.0,21.7835,21.8232,21.7677,21.8073,312400.0
2012-06-11 13:20:00,27.52,27.53,27.48,27.52,299300.0,21.8073,21.8152,21.7756,21.8073,299300.0
2012-06-11 13:30:00,27.52,27.55,27.49,27.5,209100.0,21.8073,21.8311,21.7835,21.7915,209100.0
2012-06-11 13:40:00,27.5,27.52,27.41,27.42,204000.0,21.7915,21.8073,21.7202,21.7281,204000.0
2012-06-11 13:50:00,27.43,27.46,27.39,27.4,223500.0,21.736,21.7598,21.7043,21.7122,223500.0
2012-06-11 14:00:00,27.41,27.42,27.36,27.37,256900.0,21.7202,21.7281,21.6805,21.6885,256900.0
2012-06-11 14:10:00,27.37,27.38,27.31,27.32,311500.0,21.6885,21.6964,21.6409,21.6488,311500.0
2012-06-11 14:20:00,27.32,27.35,27.32,27.32,253300.0,21.6488,21.6726,21.6488,21.6488,253300.0
2012-06-11 14:30:00,27.32,27.36,27.28,27.28,286000.0,21.6488,21.6805,21.6171,21.6171,286000.0
2012-06-11 14:40:00,27.29,27.32,27.25,27.25,461800.0,21.6251,21.6488,21.5934,21.5934,461800.0
2012-06-11 14:50:00,27.25,27.27,27.18,27.23,571400.0,21.5934,21.6092,21.5379,21.5775,571400.0
2012-06-11 15:00:00,27.23,27.24,27.12,27.13,527000.0,21.5775,21.5854,21.4903,21.4983,527000.0
2012-06-11 15:10:00,27.12,27.15,27.06,27.08,647700.0,21.4903,21.5141,21.4428,21.4587,647700.0
2012-06-11 15:20:00,27.08,27.1,27.05,27.08,445800.0,21.4587,21.4745,21.4349,21.4587,445800.0
2012-06-11 15:30:00,27.08,27.18,27.07,27.18,653300.0,21.4587,21.5379,21.4507,21.5379,653300.0
2012-06-11 15:40:00,27.18,27.19,27.03,27.04,625400.0,21.5379,21.5458,21.419,21.427,625400.0
2012-06-11 15:50:00,27.03,27.04,26.96,26.98,1242200.0,21.419,21.427,21.3636,21.3794,1242200.0
2012-06-12 09:30:00,27.08,27.36,27.02,27.27,460400.0,21.4587,21.6805,21.4111,21.6092,460400.0
2012-06-12 09:40:00,27.27,27.47,27.26,27.46,563700.0,21.6092,21.7677,21.6013,21.7598,563700.0
2012-06-12 09:50:00,27.47,27.61,27.44,27.55,623100.0,21.7677,21.8786,21.7439,21.8311,623100.0
2012-06-12 10:00:00,27.55,27.59,27.36,27.4,467800.0,21.8311,21.8628,21.6805,21.7122,467800.0
2012-06-12 10:10:00,27.4,27.45,27.37,27.37,536400.0,21.7122,21.7518,21.6885,21.6885,536400.0
2012-06-12 10:20:00,27.38,27.48,27.32,27.46,291600.0,21.6964,21.7756,21.6488,21.7598,291600.0
2012-06-12 10:30:00,27.46,27.47,27.36,27.37,283600.0,21.7598,21.7677,21.6805,21.6885,283600.0
2012-06-12 10:40:00,27.38,27.51,27.36,27.5,330800.0,21.6964,21.7994,21.6805,21.7915,330800.0
2012-06-12 10:50:00,27.51,27.52,27.35,27.39,671900.0,21.7994,21.8073,21.6726,21.7043,671900.0
2012-06-12 11:00:00,27.38,27.56,27.38,27.54,311300.0,21.6964,21.839,21.6964,21.8232,311300.0
2012-06-12 11:10:00,27.55,27.55,27.48,27.5,569900.0,21.8311,21.8311,21.7756,21.7915,569900.0
2012-06-12 11:20:00,27.51,27.6,27.51,27.54,293400.0,21.7994,21.8707,21.7994,21.8232,293400.0
2012-06-12 11:30:00,27.54,27.55,27.46,27.5,344700.0,21.8232,21.8311,21.7598,21.7915,344700.0
2012-06-12 11:40:00,27.5,27.51,27.45,27.45,280600.0,21.7915,21.7994,21.7518,21.7518,280600.0
2012-06-12 11:50:00,27.45,27.46,27.43,27.46,140100.0,21.7518,21.7598,21.736,21.7598,140100.0
2012-06-12 12:00:00,27.46,27.48,27.35,27.35,268400.0,21.7598,21.7756,21.6726,21.6726,268400.0
2012-06-12 12:10:00,27.36,27.36,27.28,27.29,259300.0,21.6805,21.6805,21.6171,21.6251,259300.0
2012-06-12 12:20:00,27.3,27.31,27.28,27.29,212700.0,21.633,21.6409,21.6171,21.6251,212700.0
2012-06-12 12:30:00,27.29,27.31,27.26,27.3,167400.0,21.6251,21.6409,21.6013,21.633,167400.0
2012-06-12 12:40:00,27.3,27.3,27.28,27.3,127200.0,21.633,21.633,21.6171,21.633,127200.0
2012-06-12 12:50:00,27.3,27.3,27.26,27.28,117200.0,21.633,21.633,21.6013,21.6171,117200.0
2012-06-12 13:00:00,27.28,27.28,27.21,27.28,133400.0,21.6171,21.6171,21.5617,21.6171,133400.0
2012-06-12 13:10:00,27.28,27.39,27.28,27.32,295300.0,21.6171,21.7043,21.6171,21.6488,295300.0
2012-06-12 13:20:00,27.33,27.35,27.28,27.29,147800.0,21.6568,21.6726,21.6171,21.6251,147800.0
2012-06-12 13:30:00,27.28,27.31,27.28,27.3,156800.0,21.6171,21.6409,21.6171,21.633,156800.0
2012-06-12 13:40:00,27.3,27.32,27.27,27.3,216300.0,21.633,21.6488,21.6092,21.633,216300.0
2012-06-12 13:50:00,27.3,27.35,27.25,27.27,360000.0,21.633,21.6726,21.5934,21.6092,360000.0
2012-06-12 14:00:00,27.26,27.27,27.22,27.24,243400.0,21.6013,21.6092,21.5696,21.5854,243400.0
2012-06-12 14:10:00,27.25,27.25,27.2,27.2,298600.0,21.5934,21.5934,21.5537,21.5537,298600.0
2012-06-12 14:20:00,27.21,27.21,27.18,27.21,241600.0,21.5617,21.5617,21.5379,21.5617,241600.0
2012-06-12 14:30:00,27.21,27.29,27.2,27.25,331800.0,21.5617,21.6251,21.5537,21.5934,331800.0
2012-06-12 14:40:00,27.25,27.32,27.24,27.3,350200.0,21.5934,21.6488,21.5854,21.633,350200.0
2012-06-12 14:50:00,27.3,27.3,27.25,27.3,180200.0,21.633,21.633,21.5934,21.633,180200.0
2012-06-12 15:00:00,27.3,27.36,27.27,27.36,314900.0,21.633,21.6805,21.6092,21.6805,314900.0
2012-06-12 15:10:00,27.36,27.37,27.29,27.34,613900.0,21.6805,21.6885,21.6251,21.6647,613900.0
2012-06-12 15:20:00,27.33,27.43,27.32,27.39,639900.0,21.6568,21.736,21.6488,21.7043,639900.0
2012-06-12 15:30:00,27.4,27.4,27.31,27.38,610500.0,21.7122,21.7122,21.6409,21.6964,610500.0
2012-06-12 15:40:00,27.39,27.46,27.38,27.46,842000.0,21.7043,21.7598,21.6964,21.7598,842000.0
2012-06-12 15:50:00,27.46,27.48,27.42,27.45,846500.0,21.7598,21.7756,21.7281,21.7518,846500.0
2012-06-13 09:30:00,27.19,27.19,26.61,26.89,924200.0,21.5458,21.5458,21.0862,21.3081,924200.0
2012-06-13 09:40:00,26.88,27.09,26.87,27.03,566400.0,21.3002,21.4666,21.2922,21.419,566400.0
2012-06-13 09:50:00,27.02,27.05,26.88,26.98,603100.0,21.4111,21.4349,21.3002,21.3794,603100.0
2012-06-13 10:00:00,26.98,27.2,26.98,27.15,333900.0,21.3794,21.5537,21.3794,21.5141,333900.0
2012-06-13 10:10:00,27.16,27.2,27.11,27.16,783000.0,21.522,21.5537,21.4824,21.522,783000.0
2012-06-13 10:20:00,27.16,27.17,27.05,27.14,374100.0,21.522,21.53,21.4349,21.5062,374100.0
2012-06-13 10:30:00,27.14,27.22,27.12,27.21,458300.0,21.5062,21.5696,21.4903,21.5617,458300.0
2012-06-13 10:40:00,27.21,27.34,27.2,27.34,359800.0,21.5617,21.6647,21.5537,21.6647,359800.0
2012-06-13 10:50:00,27.34,27.42,27.33,27.39,494600.0,21.6647,21.7281,21.6568,21.7043,494600.0
2012-06-13 11:00:00,27.38,27.39,27.3,27.35,580600.0,21.6964,21.7043,21.633,21.6726,580600.0
2012-06-13 11:10:00,27.34,27.43,27.34,27.38,408500.0,21.6647,21.736,21.6647,21.6964,408500.0
2012-06-13 11:20:00,27.38,27.39,27.31,27.32,287800.0,21.6964,21.7043,21.6409,21.6488,287800.0
2012-06-13 11:30:00,27.32,27.39,27.3,27.36,183800.0,21.6488,21.7043,21.633,21.6805,183800.0
2012-06-13 11:40:00,27.36,27.38,27.29,27.3,277900.0,21.6805,21.6964,21.6251,21.633,277900.0
2012-06-13 11:50:00,27.3,27.32,27.28,27.31,198800.0,21.633,21.6488,21.6171,21.6409,198800.0
2012-06-13 12:00:00,27.32,27.32,27.19,27.22,413900.0,21.6488,21.6488,21.5458,21.5696,413900.0
2012-06-13 12:10:00,27.22,27.26,27.2,27.24,176400.0,21.5696,21.6013,21.5537,21.5854,176400.0
2012-06-13 12:20:00,27.24,27.25,27.19,27.2,289100.0,21.5854,21.5934,21.5458,21.5537,289100.0
2012-06-13 12:30:00,27.21,27.23,27.19,27.21,294500.0,21.5617,21.5775,21.5458,21.5617,294500.0
2012-06-13 12:40:00,27.22,27.32,27.22,27.29,406900.0,21.5696,21.6488,21.5696,21.6251,406900.0
2012-06-13 12:50:00,27.29,27.32,27.27,27.31,142000.0,21.6251,21.6488,21.6092,21.6409,142000.0
2012-06-13 13:00:00,27.31,27.37,27.3,27.35,174300.0,21.6409,21.6885,21.633,21.6726,174300.0
2012-06-13 13:10:00,27.35,27.4,27.34,27.4,165300.0,21.6726,21.7122,21.6647,21.7122,165300.0
2012-06-13 13:20:00,27.4,27.42,27.39,27.42,176400.0,21.7122,21.7281,21.7043,21.7281,176400.0
2012-06-13 13:30:00,27.41,27.48,27.41,27.48,170200.0,21.7202,21.7756,21.7202,21.7756,170200.0
2012-06-13 13:40:00,27.48,27.48,27.3,27.3,266300.0,21.7756,21.7756,21.633,21.633,266300.0
2012-06-13 13:50:00,27.3,27.38,27.22,27.22,310000.0,21.633,21.6964,21.5696,21.5696,310000.0
2012-06-13 14:00:00,27.23,27.29,27.21,27.21,162100.0,21.5775,21.6251,21.5617,21.5617,162100.0
2012-06-13 14:10:00,27.21,27.26,27.18,27.25,186900.0,21.5617,21.6013,21.5379,21.5934,186900.0
2012-06-13 14:20:00,27.25,27.3,27.23,27.24,270500.0,21.5934,21.633,21.5775,21.5854,270500.0
2012-06-13 14:30:00,27.24,27.24,27.13,27.14,264400.0,21.5854,21.5854,21.4983,21.5062,264400.0
2012-06-13 14:40:00,27.15,27.17,27.1,27.14,267800.0,21.5141,21.53,21.4745,21.5062,267800.0
2012-06-13 14:50:00,27.14,27.14,27.02,27.06,394400.0,21.5062,21.5062,21.4111,21.4428,394400.0
2012-06-13 15:00:00,27.06,27.11,26.96,26.98,463300.0,21.4428,21.4824,21.3636,21.3794,463300.0
2012-06-13 15:10:00,26.99,26.99,26.87,26.88,641500.0,21.3873,21.3873,21.2922,21.3002,641500.0
2012-06-13 15:20:00,26.88,26.92,26.84,26.87,394500.0,21.3002,21.3319,21.2685,21.2922,394500.0
2012-06-13 15:30:00,26.87,26.89,26.85,26.87,515500.0,21.2922,21.3081,21.2764,21.2922,515500.0
2012-06-13 15:40:00,26.86,26.92,26.81,26.84,719900.0,21.2843,21.3319,21.2447,21.2685,719900.0
2012-06-13 15:50:00,26.84,26.91,26.82,26.89,936800.0,21.2685,21.3239,21.2526,21.3081,936800.0
2012-06-14 09:30:00,26.86,27.24,26.86,27.23,352700.0,21.2843,21.5854,21.2843,21.5775,352700.0
2012-06-14 09:40:00,27.22,27.29,27.15,27.29,311100.0,21.5696,21.6251,21.5141,21.6251,311100.0
2012-06-14 09:50:00,27.3,27.4,27.25,27.4,471800.0,21.633,21.7122,21.5934,21.7122,471800.0
2012-06-14 10:00:00,27.39,27.5,27.3,27.32,565500.0,21.7043,21.7915,21.633,21.6488,565500.0
2012-06-14 10:10:00,27.32,27.53,27.32,27.51,384500.0,21.6488,21.8152,21.6488,21.7994,384500.0
2012-06-14 10:20:00,27.5,27.58,27.49,27.54,383300.0,21.7915,21.8549,21.7835,21.8232,383300.0
2012-06-14 10:30:00,27.54,27.55,27.39,27.39,706400.0,21.8232,21.8311,21.7043,21.7043,706400.0
2012-06-14 10:40:00,27.4,27.42,27.37,27.42,531300.0,21.7122,21.7281,21.6885,21.7281,531300.0
2012-06-14 10:50:00,27.41,27.48,27.4,27.47,275700.0,21.7202,21.7756,21.7122,21.7677,275700.0
2012-06-14 11:00:00,27.46,27.5,27.32,27.33,447200.0,21.7598,21.7915,21.6488,21.6568,447200.0
2012-06-14 11:10:00,27.33,27.44,27.27,27.41,390900.0,21.6568,21.7439,21.6092,21.7202,390900.0
2012-06-14 11:20:00,27.42,27.48,27.41,27.45,186600.0,21.7281,21.7756,21.7202,21.7518,186600.0
2012-06-14 11:30:00,27.46,27.56,27.45,27.55,449700.0,21.7598,21.839,21.7518,21.8311,449700.0
2012-06-14 11:40:00,27.55,27.6,27.55,27.6,174400.0,21.8311,21.8707,21.8311,21.8707,174400.0
2012-06-14 11:50:00,27.6,27.66,27.59,27.6,583700.0,21.8707,21.9183,21.8628,21.8707,583700.0
2012-06-14 12:00:00,27.6,27.67,27.59,27.64,283000.0,21.8707,21.9262,21.8628,21.9024,283000.0
2012-06-14 12:10:00,27.65,27.67,27.63,27.65,437400.0,21.9103,21.9262,21.8945,21.9103,437400.0
2012-06-14 12:20:00,27.64,27.66,27.62,27.66,210800.0,21.9024,21.9183,21.8866,21.9183,210800.0
2012-06-14 12:30:00,27.67,27.71,27.66,27.7,276900.0,21.9262,21.9579,21.9183,21.95,276900.0
2012-06-14 12:40:00,27.7,27.75,27.69,27.74,189000.0,21.95,21.9896,21.942,21.9816,189000.0
2012-06-14 12:50:00,27.74,27.76,27.69,27.73,162500.0,21.9816,21.9975,21.942,21.9737,162500.0
2012-06-14 13:00:00,27.72,27.81,27.71,27.76,372000.0,21.9658,22.0371,21.9579,21.9975,372000.0
2012-06-14 13:10:00,27.76,27.79,27.7,27.7,205200.0,21.9975,22.0213,21.95,21.95,205200.0
2012-06-14 13:20:00,27.7,27.7,27.63,27.66,272500.0,21.95,21.95,21.8945,21.9183,272500.0
2012-06-14 13:30:00,27.65,27.76,27.65,27.75,172800.0,21.9103,21.9975,21.9103,21.9896,172800.0
2012-06-14 13:40:00,27.75,27.76,27.74,27.75,157300.0,21.9896,21.9975,21.9816,21.9896,157300.0
2012-06-14 13:50:00,27.75,27.75,27.66,27.71,324400.0,21.9896,21.9896,21.9183,21.9579,324400.0
2012-06-14 14:00:00,27.71,27.74,27.69,27.72,238400.0,21.9579,21.9816,21.942,21.9658,238400.0
2012-06-14 14:10:00,27.72,27.76,27.72,27.74,162200.0,21.9658,21.9975,21.9658,21.9816,162200.0
2012-06-14 14:20:00,27.74,27.74,27.64,27.64,272500.0,21.9816,21.9816,21.9024,21.9024,272500.0
2012-06-14 14:30:00,27.64,27.67,27.6,27.62,382600.0,21.9024,21.9262,21.8707,21.8866,382600.0
2012-06-14 14:40:00,27.61,27.67,27.59,27.66,278300.0,21.8786,21.9262,21.8628,21.9183,278300.0
2012-06-14 14:50:00,27.66,27.68,27.62,27.62,223400.0,21.9183,21.9341,21.8866,21.8866,223400.0
2012-06-14 15:00:00,27.62,27.94,27.62,27.79,638400.0,21.8866,22.1401,21.8866,22.0213,638400.0
2012-06-14 15:10:00,27.79,27.91,27.73,27.74,661000.0,22.0213,22.1164,21.9737,21.9816,661000.0
2012-06-14 15:20:00,27.74,27.78,27.66,27.67,557900.0,21.9816,22.0133,21.9183,21.9262,557900.0
2012-06-14 15:30:00,27.67,27.83,27.67,27.81,542400.0,21.9262,22.053,21.9262,22.0371,542400.0
2012-06-14 15:40:00,27.81,27.87,27.76,27.82,655900.0,22.0371,22.0847,21.9975,22.045,655900.0
2012-06-14 15:50:00,27.83,27.85,27.74,27.76,1027000.0,22.053,22.0688,21.9816,21.9975,1027000.0
2012-06-15 09:30:00,27.87,27.96,27.79,27.8,1610100.0,22.0847,22.156,22.0213,22.0292,1610100.0
2012-06-15 09:40:00,27.81,27.84,27.67,27.73,303600.0,22.0371,22.0609,21.9262,21.9737,303600.0
2012-06-15 09:50:00,27.73,27.95,27.73,27.95,335000.0,21.9737,22.1481,21.9737,22.1481,335000.0
2012-06-15 10:00:00,27.95,27.96,27.79,27.86,526700.0,22.1481,22.156,22.0213,22.0767,526700.0
2012-06-15 10:10:00,27.86,27.91,27.83,27.83,243000.0,22.0767,22.1164,22.053,22.053,243000.0
2012-06-15 10:20:00,27.84,27.9,27.77,27.9,426900.0,22.0609,22.1084,22.0054,22.1084,426900.0
2012-06-15 10:30:00,27.89,27.95,27.82,27.83,292200.0,22.1005,22.1481,22.045,22.053,292200.0
2012-06-15 10:40:00,27.83,27.94,27.78,27.94,306200.0,22.053,22.1401,22.0133,22.1401,306200.0
2012-06-15 10:50:00,27.94,27.98,27.89,27.9,308700.0,22.1401,22.1718,22.1005,22.1084,308700.0
2012-06-15 11:00:00,27.9,27.93,27.77,27.84,203300.0,22.1084,22.1322,22.0054,22.0609,203300.0
2012-06-15 11:10:00,27.84,27.86,27.82,27.83,182200.0,22.0609,22.0767,22.045,22.053,182200.0
2012-06-15 11:20:00,27.82,27.85,27.8,27.84,162200.0,22.045,22.0688,22.0292,22.0609,162200.0
2012-06-15 11:30:00,27.83,27.87,27.8,27.86,154800.0,22.053,22.0847,22.0292,22.0767,154800.0
2012-06-15 11:40:00,27.85,27.86,27.8,27.8,110600.0,22.0688,22.0767,22.0292,22.0292,110600.0
2012-06-15 11:50:00,27.8,27.84,27.8,27.81,136800.0,22.0292,22.0609,22.0292,22.0371,136800.0
2012-06-15 12:00:00,27.81,27.82,27.79,27.8,100900.0,22.0371,22.045,22.0213,22.0292,100900.0
2012-06-15 12:10:00,27.8,27.81,27.71,27.72,237400.0,22.0292,22.0371,21.9579,21.9658,237400.0
2012-06-15 12:20:00,27.73,27.73,27.7,27.71,140800.0,21.9737,21.9737,21.95,21.9579,140800.0
2012-06-15 12:30:00,27.72,27.72,27.62,27.64,207600.0,21.9658,21.9658,21.8866,21.9024,207600.0
2012-06-15 12:40:00,27.64,27.73,27.63,27.73,229600.0,21.9024,21.9737,21.8945,21.9737,229600.0
2012-06-15 12:50:00,27.73,27.82,27.71,27.81,175600.0,21.9737,22.045,21.9579,22.0371,175600.0
2012-06-15 13:00:00,27.82,27.86,27.79,27.83,179700.0,22.045,22.0767,22.0213,22.053,179700.0
2012-06-15 13:10:00,27.84,27.86,27.8,27.84,103300.0,22.0609,22.0767,22.0292,22.0609,103300.0
2012-06-15 13:20:00,27.83,27.85,27.77,27.78,103100.0,22.053,22.0688,22.0054,22.0133,103100.0
2012-06-15 13:30:00,27.77,27.79,27.73,27.78,353800.0,22.0054,22.0213,21.9737,22.0133,353800.0
2012-06-15 13:40:00,27.78,27.8,27.77,27.79,240200.0,22.0133,22.0292,22.0054,22.0213,240200.0
2012-06-15 13:50:00,27.8,27.81,27.77,27.77,399900.0,22.0292,22.0371,22.0054,22.0054,399900.0
2012-06-15 14:00:00,27.77,27.8,27.75,27.77,122300.0,22.0054,22.0292,21.9896,22.0054,122300.0
2012-06-15 14:10:00,27.77,27.78,27.71,27.71,129100.0,22.0054,22.0133,21.9579,21.9579,129100.0
2012-06-15 14:20:00,27.71,27.81,27.71,27.79,292600.0,21.9579,22.0371,21.9579,22.0213,292600.0
2012-06-15 14:30:00,27.79,27.89,27.79,27.87,253900.0,22.0213,22.1005,22.0213,22.0847,253900.0
2012-06-15 14:40:00,27.86,27.89,27.83,27.83,169800.0,22.0767,22.1005,22.053,22.053,169800.0
2012-06-15 14:50:00,27.83,27.85,27.81,27.83,177300.0,22.053,22.0688,22.0371,22.053,177300.0
2012-06-15 15:00:00,27.84,27.87,27.8,27.8,331100.0,22.0609,22.0847,22.0292,22.0292,331100.0
2012-06-15 15:10:00,27.8,27.84,27.8,27.81,309700.0,22.0292,22.0609,22.0292,22.0371,309700.0
2012-06-15 15:20:00,27.81,27.88,27.81,27.88,356100.0,22.0371,22.0926,22.0371,22.0926,356100.0
2012-06-15 15:30:00,27.89,27.93,27.87,27.92,397800.0,22.1005,22.1322,22.0847,22.1243,397800.0
2012-06-15 15:40:00,27.93,27.95,27.9,27.93,738200.0,22.1322,22.1481,22.1084,22.1322,738200.0
2012-06-15 15:50:00,27.94,28.08,27.91,28.03,2394100.0,22.1401,22.2511,22.1164,22.2114,2394100.0
2012-06-18 09:30:00,27.88,28.16,27.84,28.12,452000.0,22.0926,22.3145,22.0609,22.2828,452000.0
2012-06-18 09:40:00,28.12,28.17,28.07,28.07,243000.0,22.2828,22.3224,22.2431,22.2431,243000.0
2012-06-18 09:50:00,28.07,28.24,28.05,28.23,363600.0,22.2431,22.3779,22.2273,22.3699,363600.0
2012-06-18 10:00:00,28.23,28.33,28.21,28.28,560900.0,22.3699,22.4492,22.3541,22.4096,560900.0
2012-06-18 10:10:00,28.27,28.38,28.21,28.37,567000.0,22.4016,22.4888,22.3541,22.4809,567000.0
2012-06-18 10:20:00,28.37,28.42,28.32,28.4,443800.0,22.4809,22.5205,22.4412,22.5046,443800.0
2012-06-18 10:30:00,28.4,28.42,28.32,28.37,413000.0,22.5046,22.5205,22.4412,22.4809,413000.0
2012-06-18 10:40:00,28.37,28.56,28.37,28.55,529000.0,22.4809,22.6314,22.4809,22.6235,529000.0
2012-06-18 10:50:00,28.54,28.56,28.44,28.47,345800.0,22.6156,22.6314,22.5363,22.5601,345800.0
2012-06-18 11:00:00,28.47,28.52,28.44,28.5,346800.0,22.5601,22.5997,22.5363,22.5839,346800.0
2012-06-18 11:10:00,28.5,28.55,28.4,28.41,287700.0,22.5839,22.6235,22.5046,22.5126,287700.0
2012-06-18 11:20:00,28.4,28.47,28.38,28.44,331000.0,22.5046,22.5601,22.4888,22.5363,331000.0
2012-06-18 11:30:00,28.45,28.5,28.42,28.43,291100.0,22.5443,22.5839,22.5205,22.5284,291100.0
2012-06-18 11:40:00,28.42,28.46,28.4,28.42,200000.0,22.5205,22.5522,22.5046,22.5205,200000.0
2012-06-18 11:50:00,28.42,28.43,28.36,28.41,191500.0,22.5205,22.5284,22.4729,22.5126,191500.0
2012-06-18 12:00:00,28.41,28.41,28.3,28.33,184100.0,22.5126,22.5126,22.4254,22.4492,184100.0
2012-06-18 12:10:00,28.33,28.34,28.29,28.31,115100.0,22.4492,22.4571,22.4175,22.4333,115100.0
2012-06-18 12:20:00,28.31,28.34,28.29,28.3,108500.0,22.4333,22.4571,22.4175,22.4254,108500.0
2012-06-18 12:30:00,28.3,28.34,28.26,28.29,171500.0,22.4254,22.4571,22.3937,22.4175,171500.0
2012-06-18 12:40:00,28.28,28.36,28.28,28.36,184200.0,22.4096,22.4729,22.4096,22.4729,184200.0
2012-06-18 12:50:00,28.36,28.4,28.33,28.34,161600.0,22.4729,22.5046,22.4492,22.4571,161600.0
2012-06-18 13:00:00,28.34,28.38,28.32,28.37,124000.0,22.4571,22.4888,22.4412,22.4809,124000.0
2012-06-18 13:10:00,28.36,28.4,28.35,28.39,120300.0,22.4729,22.5046,22.465,22.4967,120300.0
2012-06-18 13:20:00,28.4,28.41,28.36,28.4,256600.0,22.5046,22.5126,22.4729,22.5046,256600.0
2012-06-18 13:30:00,28.4,28.41,28.36,28.4,113900.0,22.5046,22.5126,22.4729,22.5046,113900.0
2012-06-18 13:40:00,28.4,28.41,28.34,28.35,96200.0,22.5046,22.5126,22.4571,22.465,96200.0
2012-06-18 13:50:00,28.34,28.43,28.34,28.41,123600.0,22.4571,22.5284,22.4571,22.5126,123600.0
2012-06-18 14:00:00,28.41,28.42,28.36,28.4,170700.0,22.5126,22.5205,22.4729,22.5046,170700.0
2012-06-18 14:10:00,28.4,28.49,28.39,28.49,245500.0,22.5046,22.576,22.4967,22.576,245500.0
2012-06-18 14:20:00,28.49,28.55,28.47,28.51,316000.0,22.576,22.6235,22.5601,22.5918,316000.0
2012-06-18 14:30:00,28.51,28.56,28.48,28.5,320900.0,22.5918,22.6314,22.568,22.5839,320900.0
2012-06-18 14:40:00,28.5,28.5,28.42,28.44,143500.0,22.5839,22.5839,22.5205,22.5363,143500.0
2012-06-18 14:50:00,28.43,28.44,28.39,28.43,207500.0,22.5284,22.5363,22.4967,22.5284,207500.0
2012-06-18 15:00:00,28.43,28.49,28.42,28.46,176200.0,22.5284,22.576,22.5205,22.5522,176200.0
2012-06-18 15:10:00,28.46,28.46,28.37,28.41,254300.0,22.5522,22.5522,22.4809,22.5126,254300.0
2012-06-18 15:20:00,28.4,28.48,28.4,28.45,227500.0,22.5046,22.568,22.5046,22.5443,227500.0
2012-06-18 15:30:00,28.44,28.45,28.38,28.44,342600.0,22.5363,22.5443,22.4888,22.5363,342600.0
2012-06-18 15:40:00,28.44,28.5,28.41,28.46,537700.0,22.5363,22.5839,22.5126,22.5522,537700.0
2012-06-18 15:50:00,28.46,28.48,28.43,28.44,809100.0,22.5522,22.568,22.5284,22.5363,809100.0
2012-06-19 09:30:00,28.51,28.71,28.28,28.28,457300.0,22.5918,22.7503,22.4096,22.4096,457300.0
2012-06-19 09:40:00,28.29,28.36,28.23,28.29,511600.0,22.4175,22.4729,22.3699,22.4175,511600.0
2012-06-19 09:50:00,28.29,28.42,28.24,28.39,435600.0,22.4175,22.5205,22.3779,22.4967,435600.0
2012-06-19 10:00:00,28.39,28.45,28.2,28.23,543400.0,22.4967,22.5443,22.3462,22.3699,543400.0
2012-06-19 10:10:00,28.24,28.28,28.23,28.23,234500.0,22.3779,22.4096,22.3699,22.3699,234500.0
2012-06-19 10:20:00,28.24,28.31,28.21,28.26,365900.0,22.3779,22.4333,22.3541,22.3937,365900.0
2012-06-19 10:30:00,28.25,28.36,28.24,28.25,379600.0,22.3858,22.4729,22.3779,22.3858,379600.0
2012-06-19 10:40:00,28.25,28.36,28.24,28.36,236900.0,22.3858,22.4729,22.3779,22.4729,236900.0
2012-06-19 10:50:00,28.36,28.52,28.36,28.52,547500.0,22.4729,22.5997,22.4729,22.5997,547500.0
2012-06-19 11:00:00,28.52,28.54,28.36,28.37,430800.0,22.5997,22.6156,22.4729,22.4809,430800.0
2012-06-19 11:10:00,28.36,28.37,28.29,28.3,179000.0,22.4729,22.4809,22.4175,22.4254,179000.0
2012-06-19 11:20:00,28.3,28.41,28.3,28.4,189700.0,22.4254,22.5126,22.4254,22.5046,189700.0
2012-06-19 11:30:00,28.4,28.47,28.39,28.46,385700.0,22.5046,22.5601,22.4967,22.5522,385700.0
2012-06-19 11:40:00,28.46,28.46,28.34,28.34,280100.0,22.5522,22.5522,22.4571,22.4571,280100.0
2012-06-19 11:50:00,28.35,28.39,28.34,28.39,121200.0,22.465,22.4967,22.4571,22.4967,121200.0
2012-06-19 12:00:00,28.39,28.39,28.35,28.37,103900.0,22.4967,22.4967,22.465,22.4809,103900.0
2012-06-19 12:10:00,28.37,28.41,28.33,28.4,150300.0,22.4809,22.5126,22.4492,22.5046,150300.0
2012-06-19 12:20:00,28.41,28.47,28.41,28.46,117800.0,22.5126,22.5601,22.5126,22.5522,117800.0
2012-06-19 12:30:00,28.46,28.47,28.38,28.41,146300.0,22.5522,22.5601,22.4888,22.5126,146300.0
2012-06-19 12:40:00,28.4,28.44,28.4,28.43,101600.0,22.5046,22.5363,22.5046,22.5284,101600.0
2012-06-19 12:50:00,28.42,28.46,28.42,28.46,156400.0,22.5205,22.5522,22.5205,22.5522,156400.0
2012-06-19 13:00:00,28.46,28.46,28.43,28.44,158400.0,22.5522,22.5522,22.5284,22.5363,158400.0
2012-06-19 13:10:00,28.43,28.48,28.42,28.44,124600.0,22.5284,22.568,22.5205,22.5363,124600.0
2012-06-19 13:20:00,28.44,28.48,28.43,28.48,147700.0,22.5363,22.568,22.5284,22.568,147700.0
2012-06-19 13:30:00,28.48,28.52,28.48,28.5,211300.0,22.568,22.5997,22.568,22.5839,211300.0
2012-06-19 13:40:00,28.49,28.52,28.46,28.52,126000.0,22.576,22.5997,22.5522,22.5997,126000.0
2012-06-19 13:50:00,28.52,28.54,28.49,28.52,191200.0,22.5997,22.6156,22.576,22.5997,191200.0
2012-06-19 14:00:00,28.52,28.54,28.51,28.54,118000.0,22.5997,22.6156,22.5918,22.6156,118000.0
2012-06-19 14:10:00,28.54,28.58,28.53,28.57,202200.0,22.6156,22.6473,22.6077,22.6394,202200.0
2012-06-19 14:20:00,28.57,28.62,28.55,28.56,225800.0,22.6394,22.679,22.6235,22.6314,225800.0
2012-06-19 14:30:00,28.56,28.57,28.45,28.56,402400.0,22.6314,22.6394,22.5443,22.6314,402400.0
2012-06-19 14:40:00,28.57,28.57,28.52,28.55,327000.0,22.6394,22.6394,22.5997,22.6235,327000.0
2012-06-19 14:50:00,28.56,28.59,28.54,28.59,274600.0,22.6314,22.6552,22.6156,22.6552,274600.0
2012-06-19 15:00:00,28.59,28.59,28.48,28.53,218400.0,22.6552,22.6552,22.568,22.6077,218400.0
2012-06-19 15:10:00,28.54,28.61,28.48,28.6,244600.0,22.6156,22.6711,22.568,22.6631,244600.0
2012-06-19 15:20:00,28.6,28.64,28.55,28.58,312600.0,22.6631,22.6948,22.6235,22.6473,312600.0
2012-06-19 15:30:00,28.58,28.61,28.54,28.58,354300.0,22.6473,22.6711,22.6156,22.6473,354300.0
2012-06-19 15:40:00,28.58,28.59,28.53,28.53,460900.0,22.6473,22.6552,22.6077,22.6077,460900.0
2012-06-19 15:50:00,28.53,28.57,28.51,28.55,610600.0,22.6077,22.6394,22.5918,22.6235,610600.0
2012-06-20 09:30:00,28.6,28.66,28.39,28.4,239900.0,22.6631,22.7107,22.4967,22.5046,239900.0
2012-06-20 09:40:00,28.4,28.46,28.34,28.43,233700.0,22.5046,22.5522,22.4571,22.5284,233700.0
2012-06-20 09:50:00,28.44,28.55,28.41,28.45,164800.0,22.5363,22.6235,22.5126,22.5443,164800.0
2012-06-20 10:00:00,28.45,28.49,28.28,28.32,306600.0,22.5443,22.576,22.4096,22.4412,306600.0
2012-06-20 10:10:00,28.32,28.37,28.28,28.3,282200.0,22.4412,22.4809,22.4096,22.4254,282200.0
2012-06-20 10:20:00,28.3,28.34,28.22,28.3,401600.0,22.4254,22.4571,22.362,22.4254,401600.0
2012-06-20 10:30:00,28.3,28.4,28.24,28.25,404100.0,22.4254,22.5046,22.3779,22.3858,404100.0
2012-06-20 10:40:00,28.25,28.3,28.19,28.28,581500.0,22.3858,22.4254,22.3382,22.4096,581500.0
2012-06-20 10:50:00,28.28,28.31,28.25,28.3,225500.0,22.4096,22.4333,22.3858,22.4254,225500.0
2012-06-20 11:00:00,28.3,28.32,28.25,28.27,230000.0,22.4254,22.4412,22.3858,22.4016,230000.0
2012-06-20 11:10:00,28.27,28.36,28.27,28.34,163200.0,22.4016,22.4729,22.4016,22.4571,163200.0
2012-06-20 11:20:00,28.35,28.45,28.33,28.44,198100.0,22.465,22.5443,22.4492,22.5363,198100.0
2012-06-20 11:30:00,28.44,28.44,28.34,28.37,202300.0,22.5363,22.5363,22.4571,22.4809,202300.0
2012-06-20 11:40:00,28.37,28.46,28.36,28.45,120000.0,22.4809,22.5522,22.4729,22.5443,120000.0
2012-06-20 11:50:00,28.46,28.48,28.4,28.4,123900.0,22.5522,22.568,22.5046,22.5046,123900.0
2012-06-20 12:00:00,28.4,28.41,28.33,28.35,119400.0,22.5046,22.5126,22.4492,22.465,119400.0
2012-06-20 12:10:00,28.35,28.4,28.33,28.38,101500.0,22.465,22.5046,22.4492,22.4888,101500.0
2012-06-20 12:20:00,28.38,28.4,28.32,28.36,74600.0,22.4888,22.5046,22.4412,22.4729,74600.0
2012-06-20 12:30:00,28.36,28.43,28.17,28.25,590800.0,22.4729,22.5284,22.3224,22.3858,590800.0
2012-06-20 12:40:00,28.25,28.5,28.22,28.44,325100.0,22.3858,22.5839,22.362,22.5363,325100.0
2012-06-20 12:50:00,28.44,28.53,28.39,28.49,175500.0,22.5363,22.6077,22.4967,22.576,175500.0
2012-06-20 13:00:00,28.49,28.63,28.49,28.59,249000.0,22.576,22.6869,22.576,22.6552,249000.0
2012-06-20 13:10:00,28.59,28.62,28.53,28.55,185200.0,22.6552,22.679,22.6077,22.6235,185200.0
2012-06-20 13:20:00,28.55,28.6,28.52,28.58,157200.0,22.6235,22.6631,22.5997,22.6473,157200.0
2012-06-20 13:30:00,28.59,28.61,28.53,28.55,209900.0,22.6552,22.6711,22.6077,22.6235,209900.0
2012-06-20 13:40:00,28.55,28.58,28.53,28.56,117700.0,22.6235,22.6473,22.6077,22.6314,117700.0
2012-06-20 13:50:00,28.56,28.57,28.5,28.56,94600.0,22.6314,22.6394,22.5839,22.6314,94600.0
2012-06-20 14:00:00,28.57,28.61,28.5,28.6,250900.0,22.6394,22.6711,22.5839,22.6631,250900.0
2012-06-20 14:10:00,28.6,28.66,28.53,28.53,359700.0,22.6631,22.7107,22.6077,22.6077,359700.0
2012-06-20 14:20:00,28.53,28.55,28.46,28.49,231800.0,22.6077,22.6235,22.5522,22.576,231800.0
2012-06-20 14:30:00,28.49,28.57,28.49,28.51,336300.0,22.576,22.6394,22.576,22.5918,336300.0
2012-06-20 14:40:00,28.51,28.53,28.4,28.49,350600.0,22.5918,22.6077,22.5046,22.576,350600.0
2012-06-20 14:50:00,28.49,28.58,28.48,28.55,362100.0,22.576,22.6473,22.568,22.6235,362100.0
2012-06-20 15:00:00,28.56,28.57,28.4,28.44,615900.0,22.6314,22.6394,22.5046,22.5363,615900.0
2012-06-20 15:10:00,28.44,28.49,28.39,28.4,330700.0,22.5363,22.576,22.4967,22.5046,330700.0
2012-06-20 15:20:00,28.4,28.55,28.4,28.54,256900.0,22.5046,22.6235,22.5046,22.6156,256900.0
2012-06-20 15:30:00,28.54,28.59,28.52,28.55,451300.0,22.6156,22.6552,22.5997,22.6235,451300.0
2012-06-20 15:40:00,28.55,28.66,28.53,28.63,648300.0,22.6235,22.7107,22.6077,22.6869,648300.0
2012-06-20 15:50:00,28.62,28.65,28.55,28.65,682200.0,22.679,22.7027,22.6235,22.7027,682200.0
2012-06-21 09:30:00,28.68,28.69,28.46,28.47,515300.0,22.7265,22.7344,22.5522,22.5601,515300.0
2012-06-21 09:40:00,28.48,28.5,28.35,28.37,453800.0,22.568,22.5839,22.465,22.4809,453800.0
2012-06-21 09:50:00,28.37,28.38,28.24,28.26,506600.0,22.4809,22.4888,22.3779,22.3937,506600.0
2012-06-21 10:00:00,28.25,28.26,27.99,28.03,733900.0,22.3858,22.3937,22.1798,22.2114,733900.0
2012-06-21 10:10:00,28.04,28.06,27.94,27.95,581200.0,22.2194,22.2352,22.1401,22.1481,581200.0
2012-06-21 10:20:00,27.95,27.97,27.91,27.96,657500.0,22.1481,22.1639,22.1164,22.156,657500.0
2012-06-21 10:30:00,27.96,27.98,27.89,27.93,521100.0,22.156,22.1718,22.1005,22.1322,521100.0
2012-06-21 10:40:00,27.94,28.06,27.89,28.04,371800.0,22.1401,22.2352,22.1005,22.2194,371800.0
2012-06-21 10:50:00,28.05,28.11,28.03,28.03,330300.0,22.2273,22.2748,22.2114,22.2114,330300.0
2012-06-21 11:00:00,28.04,28.05,27.9,27.9,193500.0,22.2194,22.2273,22.1084,22.1084,193500.0
2012-06-21 11:10:00,27.9,28.0,27.88,27.99,232900.0,22.1084,22.1877,22.0926,22.1798,232900.0
2012-06-21 11:20:00,27.99,28.03,27.89,27.94,266600.0,22.1798,22.2114,22.1005,22.1401,266600.0
2012-06-21 11:30:00,27.93,27.94,27.85,27.88,228500.0,22.1322,22.1401,22.0688,22.0926,228500.0
2012-06-21 11:40:00,27.88,27.91,27.8,27.89,292000.0,22.0926,22.1164,22.0292,22.1005,292000.0
2012-06-21 11:50:00,27.89,27.92,27.88,27.9,281200.0,22.1005,22.1243,22.0926,22.1084,281200.0
2012-06-21 12:00:00,27.9,27.92,27.82,27.85,248700.0,22.1084,22.1243,22.045,22.0688,248700.0
2012-06-21 12:10:00,27.86,27.88,27.79,27.82,205200.0,22.0767,22.0926,22.0213,22.045,205200.0
2012-06-21 12:20:00,27.82,27.82,27.62,27.63,412000.0,22.045,22.045,21.8866,21.8945,412000.0
2012-06-21 12:30:00,27.64,27.73,27.63,27.7,229000.0,21.9024,21.9737,21.8945,21.95,229000.0
2012-06-21 12:40:00,27.71,27.72,27.63,27.71,211800.0,21.9579,21.9658,21.8945,21.9579,211800.0
2012-06-21 12:50:00,27.72,27.73,27.68,27.73,145200.0,21.9658,21.9737,21.9341,21.9737,145200.0
2012-06-21 13:00:00,27.72,27.73,27.68,27.7,175800.0,21.9658,21.9737,21.9341,21.95,175800.0
2012-06-21 13:10:00,27.7,27.71,27.63,27.63,209000.0,21.95,21.9579,21.8945,21.8945,209000.0
2012-06-21 13:20:00,27.64,27.71,27.62,27.62,156800.0,21.9024,21.9579,21.8866,21.8866,156800.0
2012-06-21 13:30:00,27.62,27.69,27.61,27.65,247200.0,21.8866,21.942,21.8786,21.9103,247200.0
2012-06-21 13:40:00,27.64,27.67,27.58,27.58,270700.0,21.9024,21.9262,21.8549,21.8549,270700.0
2012-06-21 13:50:00,27.59,27.67,27.56,27.6,291100.0,21.8628,21.9262,21.839,21.8707,291100.0
2012-06-21 14:00:00,27.6,27.64,27.57,27.57,290000.0,21.8707,21.9024,21.8469,21.8469,290000.0
2012-06-21 14:10:00,27.57,27.58,27.54,27.55,168200.0,21.8469,21.8549,21.8232,21.8311,168200.0
2012-06-21 14:20:00,27.55,27.57,27.47,27.55,315000.0,21.8311,21.8469,21.7677,21.8311,315000.0
2012-06-21 14:30:00,27.54,27.56,27.48,27.52,503600.0,21.8232,21.839,21.7756,21.8073,503600.0
2012-06-21 14:40:00,27.53,27.7,27.52,27.68,433200.0,21.8152,21.95,21.8073,21.9341,433200.0
2012-06-21 14:50:00,27.68,27.71,27.63,27.68,309100.0,21.9341,21.9579,21.8945,21.9341,309100.0
2012-06-21 15:00:00,27.68,27.69,27.6,27.62,308400.0,21.9341,21.942,21.8707,21.8866,308400.0
2012-06-21 15:10:00,27.62,27.65,27.58,27.61,420200.0,21.8866,21.9103,21.8549,21.8786,420200.0
2012-06-21 15:20:00,27.61,27.64,27.55,27.61,354600.0,21.8786,21.9024,21.8311,21.8786,354600.0
2012-06-21 15:30:00,27.62,27.64,27.52,27.59,444200.0,21.8866,21.9024,21.8073,21.8628,444200.0
2012-06-21 15:40:00,27.6,27.6,27.5,27.5,572800.0,21.8707,21.8707,21.7915,21.7915,572800.0
2012-06-21 15:50:00,27.5,27.53,27.45,27.5,975100.0,21.7915,21.8152,21.7518,21.7915,975100.0
2012-06-22 09:30:00,27.67,27.83,27.64,27.71,513200.0,21.9262,22.053,21.9024,21.9579,513200.0
2012-06-22 09:40:00,27.71,27.73,27.51,27.57,362700.0,21.9579,21.9737,21.7994,21.8469,362700.0
2012-06-22 09:50:00,27.58,27.63,27.37,27.42,932200.0,21.8549,21.8945,21.6885,21.7281,932200.0
2012-06-22 10:00:00,27.42,27.71,27.35,27.55,619300.0,21.7281,21.9579,21.6726,21.8311,619300.0
2012-06-22 10:10:00,27.55,27.65,27.54,27.62,472200.0,21.8311,21.9103,21.8232,21.8866,472200.0
2012-06-22 10:20:00,27.62,27.72,27.62,27.65,275900.0,21.8866,21.9658,21.8866,21.9103,275900.0
2012-06-22 10:30:00,27.64,27.74,27.63,27.72,295100.0,21.9024,21.9816,21.8945,21.9658,295100.0
2012-06-22 10:40:00,27.72,27.84,27.68,27.68,620900.0,21.9658,22.0609,21.9341,21.9341,620900.0
2012-06-22 10:50:00,27.68,27.71,27.66,27.68,186600.0,21.9341,21.9579,21.9183,21.9341,186600.0
2012-06-22 11:00:00,27.68,27.71,27.65,27.66,210000.0,21.9341,21.9579,21.9103,21.9183,210000.0
2012-06-22 11:10:00,27.67,27.71,27.64,27.69,129100.0,21.9262,21.9579,21.9024,21.942,129100.0
2012-06-22 11:20:00,27.7,27.7,27.65,27.69,125100.0,21.95,21.95,21.9103,21.942,125100.0
2012-06-22 11:30:00,27.69,27.71,27.65,27.67,130800.0,21.942,21.9579,21.9103,21.9262,130800.0
2012-06-22 11:40:00,27.67,27.68,27.56,27.57,765800.0,21.9262,21.9341,21.839,21.8469,765800.0
2012-06-22 11:50:00,27.57,27.58,27.52,27.55,112700.0,21.8469,21.8549,21.8073,21.8311,112700.0
2012-06-22 12:00:00,27.54,27.55,27.49,27.49,231200.0,21.8232,21.8311,21.7835,21.7835,231200.0
2012-06-22 12:10:00,27.49,27.53,27.44,27.53,220500.0,21.7835,21.8152,21.7439,21.8152,220500.0
2012-06-22 12:20:00,27.53,27.53,27.44,27.48,159700.0,21.8152,21.8152,21.7439,21.7756,159700.0
2012-06-22 12:30:00,27.48,27.48,27.4,27.41,216500.0,21.7756,21.7756,21.7122,21.7202,216500.0
2012-06-22 12:40:00,27.41,27.47,27.4,27.43,108700.0,21.7202,21.7677,21.7122,21.736,108700.0
2012-06-22 12:50:00,27.44,27.46,27.42,27.42,232100.0,21.7439,21.7598,21.7281,21.7281,232100.0
2012-06-22 13:00:00,27.43,27.46,27.27,27.29,437800.0,21.736,21.7598,21.6092,21.6251,437800.0
2012-06-22 13:10:00,27.29,27.33,27.25,27.32,234200.0,21.6251,21.6568,21.5934,21.6488,234200.0
2012-06-22 13:20:00,27.32,27.35,27.29,27.35,144100.0,21.6488,21.6726,21.6251,21.6726,144100.0
2012-06-22 13:30:00,27.35,27.38,27.34,27.37,245000.0,21.6726,21.6964,21.6647,21.6885,245000.0
2012-06-22 13:40:00,27.37,27.4,27.37,27.38,123700.0,21.6885,21.7122,21.6885,21.6964,123700.0
2012-06-22 13:50:00,27.37,27.38,27.36,27.36,92900.0,21.6885,21.6964,21.6805,21.6805,92900.0
2012-06-22 14:00:00,27.36,27.44,27.36,27.4,222800.0,21.6805,21.7439,21.6805,21.7122,222800.0
2012-06-22 14:10:00,27.41,27.41,27.3,27.3,200400.0,21.7202,21.7202,21.633,21.633,200400.0
2012-06-22 14:20:00,27.3,27.37,27.29,27.36,282600.0,21.633,21.6885,21.6251,21.6805,282600.0
2012-06-22 14:30:00,27.37,27.38,27.32,27.32,269900.0,21.6885,21.6964,21.6488,21.6488,269900.0
2012-06-22 14:40:00,27.33,27.34,27.31,27.34,307800.0,21.6568,21.6647,21.6409,21.6647,307800.0
2012-06-22 14:50:00,27.34,27.42,27.33,27.41,296300.0,21.6647,21.7281,21.6568,21.7202,296300.0
2012-06-22 15:00:00,27.41,27.41,27.37,27.4,198700.0,21.7202,21.7202,21.6885,21.7122,198700.0
2012-06-22 15:10:00,27.4,27.46,27.37,27.37,379100.0,21.7122,21.7598,21.6885,21.6885,379100.0
2012-06-22 15:20:00,27.37,27.38,27.31,27.36,246000.0,21.6885,21.6964,21.6409,21.6805,246000.0
2012-06-22 15:30:00,27.36,27.39,27.31,27.34,448200.0,21.6805,21.7043,21.6409,21.6647,448200.0
2012-06-22 15:40:00,27.34,27.4,27.32,27.34,769400.0,21.6647,21.7122,21.6488,21.6647,769400.0
2012-06-22 15:50:00,27.34,27.36,27.28,27.3,1259700.0,21.6647,21.6805,21.6171,21.633,1259700.0
2012-06-25 09:30:00,27.09,27.15,26.94,26.98,289600.0,21.4666,21.5141,21.3477,21.3794,289600.0
2012-06-25 09:40:00,26.99,27.05,26.88,27.0,315100.0,21.3873,21.4349,21.3002,21.3953,315100.0
2012-06-25 09:50:00,26.99,27.05,26.94,27.02,199000.0,21.3873,21.4349,21.3477,21.4111,199000.0
2012-06-25 10:00:00,27.02,27.14,27.02,27.04,572800.0,21.4111,21.5062,21.4111,21.427,572800.0
2012-06-25 10:10:00,27.04,27.1,27.01,27.05,223700.0,21.427,21.4745,21.4032,21.4349,223700.0
2012-06-25 10:20:00,27.05,27.06,26.85,26.87,457000.0,21.4349,21.4428,21.2764,21.2922,457000.0
2012-06-25 10:30:00,26.86,26.95,26.86,26.89,308800.0,21.2843,21.3556,21.2843,21.3081,308800.0
2012-06-25 10:40:00,26.89,26.89,26.81,26.86,441300.0,21.3081,21.3081,21.2447,21.2843,441300.0
2012-06-25 10:50:00,26.86,26.91,26.85,26.89,661000.0,21.2843,21.3239,21.2764,21.3081,661000.0
2012-06-25 11:00:00,26.89,26.93,26.86,26.93,374000.0,21.3081,21.3398,21.2843,21.3398,374000.0
2012-06-25 11:10:00,26.93,27.01,26.93,26.97,232700.0,21.3398,21.4032,21.3398,21.3715,232700.0
2012-06-25 11:20:00,26.98,26.99,26.94,26.95,209300.0,21.3794,21.3873,21.3477,21.3556,209300.0
2012-06-25 11:30:00,26.95,26.95,26.81,26.82,229200.0,21.3556,21.3556,21.2447,21.2526,229200.0
2012-06-25 11:40:00,26.82,26.85,26.8,26.81,145800.0,21.2526,21.2764,21.2368,21.2447,145800.0
2012-06-25 11:50:00,26.81,26.85,26.8,26.8,141300.0,21.2447,21.2764,21.2368,21.2368,141300.0
2012-06-25 12:00:00,26.8,26.82,26.79,26.82,337500.0,21.2368,21.2526,21.2289,21.2526,337500.0
2012-06-25 12:10:00,26.81,26.91,26.78,26.9,152500.0,21.2447,21.3239,21.2209,21.316,152500.0
2012-06-25 12:20:00,26.9,26.9,26.84,26.84,166400.0,21.316,21.316,21.2685,21.2685,166400.0
2012-06-25 12:30:00,26.84,26.85,26.82,26.82,180300.0,21.2685,21.2764,21.2526,21.2526,180300.0
2012-06-25 12:40:00,26.83,26.9,26.82,26.88,135700.0,21.2605,21.316,21.2526,21.3002,135700.0
2012-06-25 12:50:00,26.88,26.91,26.87,26.88,108700.0,21.3002,21.3239,21.2922,21.3002,108700.0
2012-06-25 13:00:00,26.88,26.88,26.84,26.86,81900.0,21.3002,21.3002,21.2685,21.2843,81900.0
2012-06-25 13:10:00,26.86,26.9,26.83,26.85,199300.0,21.2843,21.316,21.2605,21.2764,199300.0
2012-06-25 13:20:00,26.85,26.88,26.84,26.87,144000.0,21.2764,21.3002,21.2685,21.2922,144000.0
2012-06-25 13:30:00,26.86,26.97,26.85,26.96,112400.0,21.2843,21.3715,21.2764,21.3636,112400.0
2012-06-25 13:40:00,26.96,26.97,26.94,26.95,124600.0,21.3636,21.3715,21.3477,21.3556,124600.0
2012-06-25 13:50:00,26.94,26.97,26.91,26.97,124500.0,21.3477,21.3715,21.3239,21.3715,124500.0
2012-06-25 14:00:00,26.96,26.98,26.94,26.97,132100.0,21.3636,21.3794,21.3477,21.3715,132100.0
2012-06-25 14:10:00,26.97,27.0,26.95,26.97,174300.0,21.3715,21.3953,21.3556,21.3715,174300.0
2012-06-25 14:20:00,26.97,26.99,26.91,26.91,160800.0,21.3715,21.3873,21.3239,21.3239,160800.0
2012-06-25 14:30:00,26.9,26.92,26.87,26.92,115500.0,21.316,21.3319,21.2922,21.3319,115500.0
2012-06-25 14:40:00,26.91,26.93,26.86,26.88,146800.0,21.3239,21.3398,21.2843,21.3002,146800.0
2012-06-25 14:50:00,26.89,26.92,26.84,26.84,205600.0,21.3081,21.3319,21.2685,21.2685,205600.0
2012-06-25 15:00:00,26.84,26.89,26.82,26.88,194700.0,21.2685,21.3081,21.2526,21.3002,194700.0
2012-06-25 15:10:00,26.89,26.94,26.88,26.92,334700.0,21.3081,21.3477,21.3002,21.3319,334700.0
2012-06-25 15:20:00,26.93,26.96,26.91,26.94,201000.0,21.3398,21.3636,21.3239,21.3477,201000.0
2012-06-25 15:30:00,26.95,26.96,26.9,26.96,228000.0,21.3556,21.3636,21.316,21.3636,228000.0
2012-06-25 15:40:00,26.96,27.0,26.93,26.98,495500.0,21.3636,21.3953,21.3398,21.3794,495500.0
2012-06-25 15:50:00,26.98,26.99,26.89,26.92,495600.0,21.3794,21.3873,21.3081,21.3319,495600.0
2012-06-26 09:30:00,27.0,27.19,26.96,27.04,490300.0,21.3953,21.5458,21.3636,21.427,490300.0
2012-06-26 09:40:00,27.03,27.09,26.78,26.83,382700.0,21.419,21.4666,21.2209,21.2605,382700.0
2012-06-26 09:50:00,26.82,27.05,26.81,27.03,445900.0,21.2526,21.4349,21.2447,21.419,445900.0
2012-06-26 10:00:00,27.03,27.06,26.92,27.03,453800.0,21.419,21.4428,21.3319,21.419,453800.0
2012-06-26 10:10:00,27.03,27.03,26.89,26.9,570600.0,21.419,21.419,21.3081,21.316,570600.0
2012-06-26 10:20:00,26.9,27.04,26.87,27.02,391300.0,21.316,21.427,21.2922,21.4111,391300.0
2012-06-26 10:30:00,27.01,27.17,26.97,27.15,334000.0,21.4032,21.53,21.3715,21.5141,334000.0
2012-06-26 10:40:00,27.15,27.18,27.05,27.14,537500.0,21.5141,21.5379,21.4349,21.5062,537500.0
2012-06-26 10:50:00,27.14,27.22,27.09,27.19,351900.0,21.5062,21.5696,21.4666,21.5458,351900.0
2012-06-26 11:00:00,27.2,27.25,27.07,27.13,359800.0,21.5537,21.5934,21.4507,21.4983,359800.0
2012-06-26 11:10:00,27.11,27.22,27.02,27.21,384700.0,21.4824,21.5696,21.4111,21.5617,384700.0
2012-06-26 11:20:00,27.22,27.28,27.14,27.14,204900.0,21.5696,21.6171,21.5062,21.5062,204900.0
2012-06-26 11:30:00,27.14,27.21,27.14,27.18,261900.0,21.5062,21.5617,21.5062,21.5379,261900.0
2012-06-26 11:40:00,27.19,27.25,27.15,27.25,129100.0,21.5458,21.5934,21.5141,21.5934,129100.0
2012-06-26 11:50:00,27.25,27.34,27.25,27.34,141900.0,21.5934,21.6647,21.5934,21.6647,141900.0
2012-06-26 12:00:00,27.34,27.37,27.28,27.31,372500.0,21.6647,21.6885,21.6171,21.6409,372500.0
2012-06-26 12:10:00,27.32,27.39,27.28,27.29,375800.0,21.6488,21.7043,21.6171,21.6251,375800.0
2012-06-26 12:20:00,27.3,27.32,27.26,27.28,248800.0,21.633,21.6488,21.6013,21.6171,248800.0
2012-06-26 12:30:00,27.27,27.38,27.27,27.32,287200.0,21.6092,21.6964,21.6092,21.6488,287200.0
2012-06-26 12:40:00,27.33,27.37,27.29,27.31,211000.0,21.6568,21.6885,21.6251,21.6409,211000.0
2012-06-26 12:50:00,27.32,27.32,27.27,27.28,207700.0,21.6488,21.6488,21.6092,21.6171,207700.0
2012-06-26 13:00:00,27.28,27.28,27.21,27.26,148200.0,21.6171,21.6171,21.5617,21.6013,148200.0
2012-06-26 13:10:00,27.26,27.31,27.23,27.31,381500.0,21.6013,21.6409,21.5775,21.6409,381500.0
2012-06-26 13:20:00,27.31,27.36,27.26,27.28,422600.0,21.6409,21.6805,21.6013,21.6171,422600.0
2012-06-26 13:30:00,27.29,27.37,27.27,27.35,218600.0,21.6251,21.6885,21.6092,21.6726,218600.0
2012-06-26 13:40:00,27.35,27.38,27.3,27.38,347400.0,21.6726,21.6964,21.633,21.6964,347400.0
2012-06-26 13:50:00,27.38,27.42,27.36,27.4,174600.0,21.6964,21.7281,21.6805,21.7122,174600.0
2012-06-26 14:00:00,27.4,27.44,27.37,27.43,204900.0,21.7122,21.7439,21.6885,21.736,204900.0
2012-06-26 14:10:00,27.44,27.45,27.37,27.41,174600.0,21.7439,21.7518,21.6885,21.7202,174600.0
2012-06-26 14:20:00,27.42,27.45,27.4,27.42,290200.0,21.7281,21.7518,21.7122,21.7281,290200.0
2012-06-26 14:30:00,27.42,27.45,27.39,27.43,342700.0,21.7281,21.7518,21.7043,21.736,342700.0
2012-06-26 14:40:00,27.44,27.5,27.42,27.45,227700.0,21.7439,21.7915,21.7281,21.7518,227700.0
2012-06-26 14:50:00,27.45,27.46,27.34,27.46,571900.0,21.7518,21.7598,21.6647,21.7598,571900.0
2012-06-26 15:00:00,27.46,27.46,27.37,27.39,357700.0,21.7598,21.7598,21.6885,21.7043,357700.0
2012-06-26 15:10:00,27.4,27.44,27.37,27.43,230200.0,21.7122,21.7439,21.6885,21.736,230200.0
2012-06-26 15:20:00,27.43,27.44,27.38,27.4,388700.0,21.736,21.7439,21.6964,21.7122,388700.0
2012-06-26 15:30:00,27.39,27.4,27.33,27.35,414400.0,21.7043,21.7122,21.6568,21.6726,414400.0
2012-06-26 15:40:00,27.34,27.36,27.27,27.35,423900.0,21.6647,21.6805,21.6092,21.6726,423900.0
2012-06-26 15:50:00,27.34,27.35,27.26,27.26,844500.0,21.6647,21.6726,21.6013,21.6013,844500.0
2012-06-27 09:30:00,27.27,27.41,27.06,27.37,289300.0,21.6092,21.7202,21.4428,21.6885,289300.0
2012-06-27 09:40:00,27.38,27.39,27.12,27.15,448700.0,21.6964,21.7043,21.4903,21.5141,448700.0
2012-06-27 09:50:00,27.15,27.33,27.12,27.31,379200.0,21.5141,21.6568,21.4903,21.6409,379200.0
2012-06-27 10:00:00,27.32,27.46,27.29,27.42,593800.0,21.6488,21.7598,21.6251,21.7281,593800.0
2012-06-27 10:10:00,27.43,27.52,27.43,27.45,642600.0,21.736,21.8073,21.736,21.7518,642600.0
2012-06-27 10:20:00,27.46,27.48,27.39,27.47,290800.0,21.7598,21.7756,21.7043,21.7677,290800.0
2012-06-27 10:30:00,27.48,27.5,27.41,27.44,399500.0,21.7756,21.7915,21.7202,21.7439,399500.0
2012-06-27 10:40:00,27.44,27.45,27.37,27.38,241800.0,21.7439,21.7518,21.6885,21.6964,241800.0
2012-06-27 10:50:00,27.38,27.4,27.35,27.4,214100.0,21.6964,21.7122,21.6726,21.7122,214100.0
2012-06-27 11:00:00,27.39,27.44,27.37,27.4,136900.0,21.7043,21.7439,21.6885,21.7122,136900.0
2012-06-27 11:10:00,27.4,27.41,27.32,27.36,237000.0,21.7122,21.7202,21.6488,21.6805,237000.0
2012-06-27 11:20:00,27.36,27.36,27.29,27.33,226800.0,21.6805,21.6805,21.6251,21.6568,226800.0
2012-06-27 11:30:00,27.33,27.43,27.33,27.42,142300.0,21.6568,21.736,21.6568,21.7281,142300.0
2012-06-27 11:40:00,27.42,27.45,27.39,27.39,114400.0,21.7281,21.7518,21.7043,21.7043,114400.0
2012-06-27 11:50:00,27.39,27.41,27.37,27.37,78600.0,21.7043,21.7202,21.6885,21.6885,78600.0
2012-06-27 12:00:00,27.37,27.42,27.37,27.37,161700.0,21.6885,21.7281,21.6885,21.6885,161700.0
2012-06-27 12:10:00,27.37,27.38,27.27,27.29,184400.0,21.6885,21.6964,21.6092,21.6251,184400.0
2012-06-27 12:20:00,27.29,27.35,27.28,27.29,204300.0,21.6251,21.6726,21.6171,21.6251,204300.0
2012-06-27 12:30:00,27.29,27.29,27.19,27.25,173400.0,21.6251,21.6251,21.5458,21.5934,173400.0
2012-06-27 12:40:00,27.25,27.26,27.2,27.23,127100.0,21.5934,21.6013,21.5537,21.5775,127100.0
2012-06-27 12:50:00,27.22,27.28,27.22,27.26,76900.0,21.5696,21.6171,21.5696,21.6013,76900.0
2012-06-27 13:00:00,27.26,27.33,27.25,27.33,118700.0,21.6013,21.6568,21.5934,21.6568,118700.0
2012-06-27 13:10:00,27.33,27.34,27.28,27.3,154000.0,21.6568,21.6647,21.6171,21.633,154000.0
2012-06-27 13:20:00,27.3,27.31,27.24,27.3,141500.0,21.633,21.6409,21.5854,21.633,141500.0
2012-06-27 13:30:00,27.3,27.3,27.23,27.27,198200.0,21.633,21.633,21.5775,21.6092,198200.0
2012-06-27 13:40:00,27.26,27.3,27.24,27.3,105700.0,21.6013,21.633,21.5854,21.633,105700.0
2012-06-27 13:50:00,27.3,27.3,27.24,27.28,95200.0,21.633,21.633,21.5854,21.6171,95200.0
2012-06-27 14:00:00,27.27,27.29,27.19,27.2,113200.0,21.6092,21.6251,21.5458,21.5537,113200.0
2012-06-27 14:10:00,27.2,27.24,27.18,27.19,205500.0,21.5537,21.5854,21.5379,21.5458,205500.0
2012-06-27 14:20:00,27.2,27.23,27.2,27.21,162400.0,21.5537,21.5775,21.5537,21.5617,162400.0
2012-06-27 14:30:00,27.2,27.28,27.17,27.26,273400.0,21.5537,21.6171,21.53,21.6013,273400.0
2012-06-27 14:40:00,27.26,27.29,27.24,27.27,187300.0,21.6013,21.6251,21.5854,21.6092,187300.0
2012-06-27 14:50:00,27.28,27.32,27.23,27.27,210000.0,21.6171,21.6488,21.5775,21.6092,210000.0
2012-06-27 15:00:00,27.27,27.32,27.25,27.31,165900.0,21.6092,21.6488,21.5934,21.6409,165900.0
2012-06-27 15:10:00,27.3,27.35,27.3,27.31,150200.0,21.633,21.6726,21.633,21.6409,150200.0
2012-06-27 15:20:00,27.31,27.37,27.29,27.31,277500.0,21.6409,21.6885,21.6251,21.6409,277500.0
2012-06-27 15:30:00,27.31,27.34,27.29,27.31,254300.0,21.6409,21.6647,21.6251,21.6409,254300.0
2012-06-27 15:40:00,27.32,27.35,27.28,27.3,424200.0,21.6488,21.6726,21.6171,21.633,424200.0
2012-06-27 15:50:00,27.31,27.32,27.27,27.31,501100.0,21.6409,21.6488,21.6092,21.6409,501100.0
2012-06-28 09:30:00,27.17,27.41,27.16,27.23,236700.0,21.53,21.7202,21.522,21.5775,236700.0
2012-06-28 09:40:00,27.23,27.39,27.19,27.39,302900.0,21.5775,21.7043,21.5458,21.7043,302900.0
2012-06-28 09:50:00,27.38,27.55,27.31,27.35,331400.0,21.6964,21.8311,21.6409,21.6726,331400.0
2012-06-28 10:00:00,27.35,27.37,27.13,27.15,273800.0,21.6726,21.6885,21.4983,21.5141,273800.0
2012-06-28 10:10:00,27.16,27.2,27.08,27.18,373000.0,21.522,21.5537,21.4587,21.5379,373000.0
2012-06-28 10:20:00,27.19,27.23,27.16,27.16,810100.0,21.5458,21.5775,21.522,21.522,810100.0
2012-06-28 10:30:00,27.15,27.24,27.09,27.13,974700.0,21.5141,21.5854,21.4666,21.4983,974700.0
2012-06-28 10:40:00,27.12,27.14,26.97,27.03,347200.0,21.4903,21.5062,21.3715,21.419,347200.0
2012-06-28 10:50:00,27.02,27.04,26.97,27.0,544800.0,21.4111,21.427,21.3715,21.3953,544800.0
2012-06-28 11:00:00,27.0,27.07,26.99,27.0,810000.0,21.3953,21.4507,21.3873,21.3953,810000.0
2012-06-28 11:10:00,26.99,27.02,26.96,27.0,408800.0,21.3873,21.4111,21.3636,21.3953,408800.0
2012-06-28 11:20:00,27.0,27.09,26.99,27.05,135300.0,21.3953,21.4666,21.3873,21.4349,135300.0
2012-06-28 11:30:00,27.05,27.11,27.05,27.08,280200.0,21.4349,21.4824,21.4349,21.4587,280200.0
2012-06-28 11:40:00,27.08,27.08,26.97,26.99,233800.0,21.4587,21.4587,21.3715,21.3873,233800.0
2012-06-28 11:50:00,26.99,27.06,26.98,27.06,333700.0,21.3873,21.4428,21.3794,21.4428,333700.0
2012-06-28 12:00:00,27.06,27.08,27.02,27.04,213900.0,21.4428,21.4587,21.4111,21.427,213900.0
2012-06-28 12:10:00,27.06,27.07,27.02,27.04,149200.0,21.4428,21.4507,21.4111,21.427,149200.0
2012-06-28 12:20:00,27.03,27.04,26.99,27.0,162600.0,21.419,21.427,21.3873,21.3953,162600.0
2012-06-28 12:30:00,27.01,27.01,26.99,27.01,53300.0,21.4032,21.4032,21.3873,21.4032,53300.0
2012-06-28 12:40:00,27.01,27.04,27.01,27.04,87900.0,21.4032,21.427,21.4032,21.427,87900.0
2012-06-28 12:50:00,27.04,27.06,27.02,27.04,166000.0,21.427,21.4428,21.4111,21.427,166000.0
2012-06-28 13:00:00,27.03,27.05,27.0,27.04,182900.0,21.419,21.4349,21.3953,21.427,182900.0
2012-06-28 13:10:00,27.03,27.07,27.03,27.05,101300.0,21.419,21.4507,21.419,21.4349,101300.0
2012-06-28 13:20:00,27.05,27.07,27.03,27.04,211900.0,21.4349,21.4507,21.419,21.427,211900.0
2012-06-28 13:30:00,27.04,27.06,27.03,27.04,62100.0,21.427,21.4428,21.419,21.427,62100.0
2012-06-28 13:40:00,27.04,27.06,27.02,27.05,204800.0,21.427,21.4428,21.4111,21.4349,204800.0
2012-06-28 13:50:00,27.05,27.08,27.02,27.04,302800.0,21.4349,21.4587,21.4111,21.427,302800.0
2012-06-28 14:00:00,27.05,27.06,27.03,27.04,74800.0,21.4349,21.4428,21.419,21.427,74800.0
2012-06-28 14:10:00,27.03,27.04,26.94,26.95,135500.0,21.419,21.427,21.3477,21.3556,135500.0
2012-06-28 14:20:00,26.94,26.95,26.87,26.89,147500.0,21.3477,21.3556,21.2922,21.3081,147500.0
2012-06-28 14:30:00,26.9,26.93,26.84,26.93,189300.0,21.316,21.3398,21.2685,21.3398,189300.0
2012-06-28 14:40:00,26.93,26.95,26.89,26.92,231100.0,21.3398,21.3556,21.3081,21.3319,231100.0
2012-06-28 14:50:00,26.92,26.93,26.9,26.93,158800.0,21.3319,21.3398,21.316,21.3398,158800.0
2012-06-28 15:00:00,26.93,26.98,26.92,26.98,243700.0,21.3398,21.3794,21.3319,21.3794,243700.0
2012-06-28 15:10:00,26.98,26.99,26.95,26.99,194900.0,21.3794,21.3873,21.3556,21.3873,194900.0
2012-06-28 15:20:00,26.99,27.06,26.98,27.06,341500.0,21.3873,21.4428,21.3794,21.4428,341500.0
2012-06-28 15:30:00,27.06,27.24,27.04,27.21,419500.0,21.4428,21.5854,21.427,21.5617,419500.0
2012-06-28 15:40:00,27.21,27.25,27.14,27.23,431800.0,21.5617,21.5934,21.5062,21.5775,431800.0
2012-06-28 15:50:00,27.24,27.28,27.18,27.23,813700.0,21.5854,21.6171,21.5379,21.5775,813700.0
2012-06-29 09:30:00,27.52,27.86,27.51,27.59,583100.0,21.8073,22.0767,21.7994,21.8628,583100.0
2012-06-29 09:40:00,27.59,27.61,27.36,27.41,364400.0,21.8628,21.8786,21.6805,21.7202,364400.0
2012-06-29 09:50:00,27.41,27.58,27.36,27.53,557400.0,21.7202,21.8549,21.6805,21.8152,557400.0
2012-06-29 10:00:00,27.54,27.74,27.54,27.72,361300.0,21.8232,21.9816,21.8232,21.9658,361300.0
2012-06-29 10:10:00,27.73,27.98,27.71,27.96,652800.0,21.9737,22.1718,21.9579,22.156,652800.0
2012-06-29 10:20:00,27.96,28.06,27.95,28.04,351300.0,22.156,22.2352,22.1481,22.2194,351300.0
2012-06-29 10:30:00,28.05,28.07,27.99,28.01,213700.0,22.2273,22.2431,22.1798,22.1956,213700.0
2012-06-29 10:40:00,28.02,28.03,27.93,27.93,257700.0,22.2035,22.2114,22.1322,22.1322,257700.0
2012-06-29 10:50:00,27.93,27.97,27.91,27.94,180800.0,22.1322,22.1639,22.1164,22.1401,180800.0
2012-06-29 11:00:00,27.95,28.03,27.94,28.02,689800.0,22.1481,22.2114,22.1401,22.2035,689800.0
2012-06-29 11:10:00,28.02,28.05,27.93,28.0,452700.0,22.2035,22.2273,22.1322,22.1877,452700.0
2012-06-29 11:20:00,28.0,28.03,27.98,28.02,145200.0,22.1877,22.2114,22.1718,22.2035,145200.0
2012-06-29 11:30:00,28.02,28.07,28.01,28.07,113900.0,22.2035,22.2431,22.1956,22.2431,113900.0
2012-06-29 11:40:00,28.06,28.1,28.05,28.06,197100.0,22.2352,22.2669,22.2273,22.2352,197100.0
2012-06-29 11:50:00,28.06,28.07,28.04,28.05,117500.0,22.2352,22.2431,22.2194,22.2273,117500.0
2012-06-29 12:00:00,28.05,28.07,28.04,28.05,101200.0,22.2273,22.2431,22.2194,22.2273,101200.0
2012-06-29 12:10:00,28.05,28.07,28.03,28.06,188400.0,22.2273,22.2431,22.2114,22.2352,188400.0
2012-06-29 12:20:00,28.06,28.09,28.05,28.07,76900.0,22.2352,22.259,22.2273,22.2431,76900.0
2012-06-29 12:30:00,28.06,28.09,28.05,28.07,87900.0,22.2352,22.259,22.2273,22.2431,87900.0
2012-06-29 12:40:00,28.07,28.08,28.05,28.06,40600.0,22.2431,22.2511,22.2273,22.2352,40600.0
2012-06-29 12:50:00,28.05,28.1,28.04,28.1,139300.0,22.2273,22.2669,22.2194,22.2669,139300.0
2012-06-29 13:00:00,28.1,28.16,28.09,28.15,209200.0,22.2669,22.3145,22.259,22.3065,209200.0
2012-06-29 13:10:00,28.15,28.17,28.09,28.12,279900.0,22.3065,22.3224,22.259,22.2828,279900.0
2012-06-29 13:20:00,28.13,28.16,28.08,28.1,146400.0,22.2907,22.3145,22.2511,22.2669,146400.0
2012-06-29 13:30:00,28.09,28.12,28.05,28.05,166100.0,22.259,22.2828,22.2273,22.2273,166100.0
2012-06-29 13:40:00,28.05,28.13,28.05,28.13,174900.0,22.2273,22.2907,22.2273,22.2907,174900.0
2012-06-29 13:50:00,28.13,28.17,28.12,28.17,126100.0,22.2907,22.3224,22.2828,22.3224,126100.0
2012-06-29 14:00:00,28.17,28.19,28.14,28.15,166400.0,22.3224,22.3382,22.2986,22.3065,166400.0
2012-06-29 14:10:00,28.14,28.18,28.13,28.18,176300.0,22.2986,22.3303,22.2907,22.3303,176300.0
2012-06-29 14:20:00,28.18,28.25,28.16,28.24,291800.0,22.3303,22.3858,22.3145,22.3779,291800.0
2012-06-29 14:30:00,28.24,28.25,28.21,28.25,261200.0,22.3779,22.3858,22.3541,22.3858,261200.0
2012-06-29 14:40:00,28.25,28.31,28.23,28.29,348000.0,22.3858,22.4333,22.3699,22.4175,348000.0
2012-06-29 14:50:00,28.29,28.35,28.27,28.35,414500.0,22.4175,22.465,22.4016,22.465,414500.0
2012-06-29 15:00:00,28.34,28.35,28.31,28.33,242900.0,22.4571,22.465,22.4333,22.4492,242900.0
2012-06-29 15:10:00,28.33,28.37,28.33,28.36,269900.0,22.4492,22.4809,22.4492,22.4729,269900.0
2012-06-29 15:20:00,28.35,28.36,28.31,28.33,234300.0,22.465,22.4729,22.4333,22.4492,234300.0
2012-06-29 15:30:00,28.33,28.39,28.31,28.38,436100.0,22.4492,22.4967,22.4333,22.4888,436100.0
2012-06-29 15:40:00,28.37,28.42,28.33,28.4,679000.0,22.4809,22.5205,22.4492,22.5046,679000.0
2012-06-29 15:50:00,28.39,28.44,28.39,28.44,938300.0,22.4967,22.5363,22.4967,22.5363,938300.0
2012-07-02 09:30:00,28.46,28.46,28.23,28.42,289400.0,22.5522,22.5522,22.3699,22.5205,289400.0
2012-07-02 09:40:00,28.42,28.45,28.32,28.36,268100.0,22.5205,22.5443,22.4412,22.4729,268100.0
2012-07-02 09:50:00,28.35,28.37,28.28,28.29,149700.0,22.465,22.4809,22.4096,22.4175,149700.0
2012-07-02 10:00:00,28.27,28.28,28.05,28.08,441400.0,22.4016,22.4096,22.2273,22.2511,441400.0
2012-07-02 10:10:00,28.08,28.15,28.07,28.1,245300.0,22.2511,22.3065,22.2431,22.2669,245300.0
2012-07-02 10:20:00,28.1,28.13,28.01,28.02,170200.0,22.2669,22.2907,22.1956,22.2035,170200.0
2012-07-02 10:30:00,28.02,28.04,27.9,28.01,391300.0,22.2035,22.2194,22.1084,22.1956,391300.0
2012-07-02 10:40:00,28.01,28.22,28.0,28.21,383100.0,22.1956,22.362,22.1877,22.3541,383100.0
2012-07-02 10:50:00,28.21,28.23,28.13,28.14,186100.0,22.3541,22.3699,22.2907,22.2986,186100.0
2012-07-02 11:00:00,28.13,28.23,28.13,28.19,155700.0,22.2907,22.3699,22.2907,22.3382,155700.0
2012-07-02 11:10:00,28.19,28.2,28.09,28.12,288400.0,22.3382,22.3462,22.259,22.2828,288400.0
2012-07-02 11:20:00,28.11,28.16,28.09,28.11,185500.0,22.2748,22.3145,22.259,22.2748,185500.0
2012-07-02 11:30:00,28.11,28.29,28.11,28.27,161600.0,22.2748,22.4175,22.2748,22.4016,161600.0
2012-07-02 11:40:00,28.26,28.27,28.21,28.23,118800.0,22.3937,22.4016,22.3541,22.3699,118800.0
2012-07-02 11:50:00,28.23,28.24,28.2,28.2,123300.0,22.3699,22.3779,22.3462,22.3462,123300.0
2012-07-02 12:00:00,28.2,28.21,28.17,28.2,107600.0,22.3462,22.3541,22.3224,22.3462,107600.0
2012-07-02 12:10:00,28.21,28.29,28.2,28.27,149900.0,22.3541,22.4175,22.3462,22.4016,149900.0
2012-07-02 12:20:00,28.27,28.28,28.24,28.26,105300.0,22.4016,22.4096,22.3779,22.3937,105300.0
2012-07-02 12:30:00,28.25,28.29,28.25,28.27,90800.0,22.3858,22.4175,22.3858,22.4016,90800.0
2012-07-02 12:40:00,28.27,28.34,28.26,28.34,346900.0,22.4016,22.4571,22.3937,22.4571,346900.0
2012-07-02 12:50:00,28.34,28.41,28.33,28.33,150800.0,22.4571,22.5126,22.4492,22.4492,150800.0
2012-07-02 13:00:00,28.33,28.34,28.26,28.27,619500.0,22.4492,22.4571,22.3937,22.4016,619500.0
2012-07-02 13:10:00,28.27,28.3,28.27,28.3,119000.0,22.4016,22.4254,22.4016,22.4254,119000.0
2012-07-02 13:20:00,28.3,28.37,28.29,28.35,195700.0,22.4254,22.4809,22.4175,22.465,195700.0
2012-07-02 13:30:00,28.35,28.36,28.32,28.32,69100.0,22.465,22.4729,22.4412,22.4412,69100.0
2012-07-02 13:40:00,28.32,28.33,28.28,28.29,49600.0,22.4412,22.4492,22.4096,22.4175,49600.0
2012-07-02 13:50:00,28.29,28.32,28.28,28.32,112500.0,22.4175,22.4412,22.4096,22.4412,112500.0
2012-07-02 14:00:00,28.31,28.33,28.29,28.3,135500.0,22.4333,22.4492,22.4175,22.4254,135500.0
2012-07-02 14:10:00,28.3,28.43,28.3,28.42,341700.0,22.4254,22.5284,22.4254,22.5205,341700.0
2012-07-02 14:20:00,28.43,28.45,28.42,28.44,162800.0,22.5284,22.5443,22.5205,22.5363,162800.0
2012-07-02 14:30:00,28.45,28.45,28.41,28.41,191700.0,22.5443,22.5443,22.5126,22.5126,191700.0
2012-07-02 14:40:00,28.42,28.42,28.38,28.39,64500.0,22.5205,22.5205,22.4888,22.4967,64500.0
2012-07-02 14:50:00,28.39,28.42,28.37,28.4,150900.0,22.4967,22.5205,22.4809,22.5046,150900.0
2012-07-02 15:00:00,28.41,28.47,28.4,28.43,282300.0,22.5126,22.5601,22.5046,22.5284,282300.0
2012-07-02 15:10:00,28.43,28.51,28.41,28.49,296800.0,22.5284,22.5918,22.5126,22.576,296800.0
2012-07-02 15:20:00,28.49,28.55,28.49,28.5,316500.0,22.576,22.6235,22.576,22.5839,316500.0
2012-07-02 15:30:00,28.51,28.57,28.47,28.57,433900.0,22.5918,22.6394,22.5601,22.6394,433900.0
2012-07-02 15:40:00,28.57,28.61,28.51,28.53,446400.0,22.6394,22.6711,22.5918,22.6077,446400.0
2012-07-02 15:50:00,28.52,28.63,28.52,28.63,982500.0,22.5997,22.6869,22.5997,22.6869,982500.0
2012-07-03 09:30:00,27.96,28.0,27.06,27.63,1554000.0,22.156,22.1877,21.4428,21.8945,1554000.0
2012-07-03 09:40:00,27.64,27.73,27.55,27.6,516700.0,21.9024,21.9737,21.8311,21.8707,516700.0
2012-07-03 09:50:00,27.61,27.62,27.5,27.56,635700.0,21.8786,21.8866,21.7915,21.839,635700.0
2012-07-03 10:00:00,27.56,27.65,27.46,27.5,726900.0,21.839,21.9103,21.7598,21.7915,726900.0
2012-07-03 10:10:00,27.5,27.69,27.48,27.69,523700.0,21.7915,21.942,21.7756,21.942,523700.0
2012-07-03 10:20:00,27.69,27.77,27.61,27.64,533800.0,21.942,22.0054,21.8786,21.9024,533800.0
2012-07-03 10:30:00,27.64,27.73,27.61,27.72,688000.0,21.9024,21.9737,21.8786,21.9658,688000.0
2012-07-03 10:40:00,27.73,27.75,27.6,27.61,467200.0,21.9737,21.9896,21.8707,21.8786,467200.0
2012-07-03 10:50:00,27.61,27.67,27.58,27.66,370500.0,21.8786,21.9262,21.8549,21.9183,370500.0
2012-07-03 11:00:00,27.66,27.82,27.63,27.8,503500.0,21.9183,22.045,21.8945,22.0292,503500.0
2012-07-03 11:10:00,27.8,27.86,27.77,27.81,261400.0,22.0292,22.0767,22.0054,22.0371,261400.0
2012-07-03 11:20:00,27.82,27.88,27.75,27.85,371900.0,22.045,22.0926,21.9896,22.0688,371900.0
2012-07-03 11:30:00,27.85,27.91,27.79,27.86,584800.0,22.0688,22.1164,22.0213,22.0767,584800.0
2012-07-03 11:40:00,27.86,27.89,27.82,27.86,296800.0,22.0767,22.1005,22.045,22.0767,296800.0
2012-07-03 11:50:00,27.86,27.86,27.73,27.74,300300.0,22.0767,22.0767,21.9737,21.9816,300300.0
2012-07-03 12:00:00,27.74,27.8,27.71,27.73,307000.0,21.9816,22.0292,21.9579,21.9737,307000.0
2012-07-03 12:10:00,27.73,27.74,27.62,27.62,300200.0,21.9737,21.9816,21.8866,21.8866,300200.0
2012-07-03 12:20:00,27.62,27.66,27.59,27.59,541500.0,21.8866,21.9183,21.8628,21.8628,541500.0
2012-07-03 12:30:00,27.59,27.68,27.59,27.64,593400.0,21.8628,21.9341,21.8628,21.9024,593400.0
2012-07-03 12:40:00,27.65,27.65,27.46,27.54,984600.0,21.9103,21.9103,21.7598,21.8232,984600.0
2012-07-03 12:50:00,27.55,27.65,27.54,27.62,1087500.0,21.8311,21.9103,21.8232,21.8866,1087500.0
2012-07-05 09:30:00,27.68,27.68,27.46,27.5,497700.0,21.9341,21.9341,21.7598,21.7915,497700.0
2012-07-05 09:40:00,27.51,27.55,27.42,27.54,446200.0,21.7994,21.8311,21.7281,21.8232,446200.0
2012-07-05 09:50:00,27.54,27.61,27.49,27.59,280700.0,21.8232,21.8786,21.7835,21.8628,280700.0
2012-07-05 10:00:00,27.58,27.59,27.5,27.5,219700.0,21.8549,21.8628,21.7915,21.7915,219700.0
2012-07-05 10:10:00,27.5,27.52,27.47,27.49,214600.0,21.7915,21.8073,21.7677,21.7835,214600.0
2012-07-05 10:20:00,27.5,27.54,27.48,27.48,253700.0,21.7915,21.8232,21.7756,21.7756,253700.0
2012-07-05 10:30:00,27.49,27.53,27.48,27.51,345700.0,21.7835,21.8152,21.7756,21.7994,345700.0
2012-07-05 10:40:00,27.5,27.51,27.47,27.49,301200.0,21.7915,21.7994,21.7677,21.7835,301200.0
2012-07-05 10:50:00,27.49,27.51,27.46,27.48,236900.0,21.7835,21.7994,21.7598,21.7756,236900.0
2012-07-05 11:00:00,27.48,27.61,27.48,27.6,229600.0,21.7756,21.8786,21.7756,21.8707,229600.0
2012-07-05 11:10:00,27.61,27.62,27.53,27.6,336700.0,21.8786,21.8866,21.8152,21.8707,336700.0
2012-07-05 11:20:00,27.6,27.6,27.54,27.57,313200.0,21.8707,21.8707,21.8232,21.8469,313200.0
2012-07-05 11:30:00,27.57,27.57,27.48,27.48,348200.0,21.8469,21.8469,21.7756,21.7756,348200.0
2012-07-05 11:40:00,27.48,27.54,27.48,27.52,174800.0,21.7756,21.8232,21.7756,21.8073,174800.0
2012-07-05 11:50:00,27.52,27.57,27.51,27.51,212000.0,21.8073,21.8469,21.7994,21.7994,212000.0
2012-07-05 12:00:00,27.52,27.57,27.51,27.53,90900.0,21.8073,21.8469,21.7994,21.8152,90900.0
2012-07-05 12:10:00,27.53,27.55,27.53,27.54,66500.0,21.8152,21.8311,21.8152,21.8232,66500.0
2012-07-05 12:20:00,27.55,27.56,27.52,27.53,112500.0,21.8311,21.839,21.8073,21.8152,112500.0
2012-07-05 12:30:00,27.53,27.54,27.51,27.53,80700.0,21.8152,21.8232,21.7994,21.8152,80700.0
2012-07-05 12:40:00,27.53,27.54,27.5,27.5,65500.0,21.8152,21.8232,21.7915,21.7915,65500.0
2012-07-05 12:50:00,27.5,27.53,27.5,27.53,86200.0,21.7915,21.8152,21.7915,21.8152,86200.0
2012-07-05 13:00:00,27.53,27.55,27.52,27.52,118800.0,21.8152,21.8311,21.8073,21.8073,118800.0
2012-07-05 13:10:00,27.53,27.54,27.51,27.53,248500.0,21.8152,21.8232,21.7994,21.8152,248500.0
2012-07-05 13:20:00,27.53,27.58,27.52,27.55,75200.0,21.8152,21.8549,21.8073,21.8311,75200.0
2012-07-05 13:30:00,27.55,27.63,27.55,27.6,103200.0,21.8311,21.8945,21.8311,21.8707,103200.0
2012-07-05 13:40:00,27.61,27.66,27.6,27.63,243500.0,21.8786,21.9183,21.8707,21.8945,243500.0
2012-07-05 13:50:00,27.63,27.66,27.63,27.65,199400.0,21.8945,21.9183,21.8945,21.9103,199400.0
2012-07-05 14:00:00,27.64,27.72,27.64,27.71,184200.0,21.9024,21.9658,21.9024,21.9579,184200.0
2012-07-05 14:10:00,27.7,27.75,27.7,27.75,97400.0,21.95,21.9896,21.95,21.9896,97400.0
2012-07-05 14:20:00,27.74,27.74,27.69,27.71,117900.0,21.9816,21.9816,21.942,21.9579,117900.0
2012-07-05 14:30:00,27.71,27.72,27.66,27.67,157900.0,21.9579,21.9658,21.9183,21.9262,157900.0
2012-07-05 14:40:00,27.67,27.71,27.66,27.69,176500.0,21.9262,21.9579,21.9183,21.942,176500.0
2012-07-05 14:50:00,27.69,27.7,27.66,27.67,137200.0,21.942,21.95,21.9183,21.9262,137200.0
2012-07-05 15:00:00,27.68,27.7,27.66,27.69,166400.0,21.9341,21.95,21.9183,21.942,166400.0
2012-07-05 15:10:00,27.69,27.7,27.66,27.66,227600.0,21.942,21.95,21.9183,21.9183,227600.0
2012-07-05 15:20:00,27.66,27.69,27.62,27.63,279500.0,21.9183,21.942,21.8866,21.8945,279500.0
2012-07-05 15:30:00,27.63,27.65,27.6,27.6,315900.0,21.8945,21.9103,21.8707,21.8707,315900.0
2012-07-05 15:40:00,27.61,27.65,27.58,27.61,375300.0,21.8786,21.9103,21.8549,21.8786,375300.0
2012-07-05 15:50:00,27.6,27.65,27.58,27.6,1099500.0,21.8707,21.9103,21.8549,21.8707,1099500.0
2012-07-06 09:30:00,27.31,27.54,27.29,27.46,408200.0,21.6409,21.8232,21.6251,21.7598,408200.0
2012-07-06 09:40:00,27.45,27.57,27.36,27.37,452100.0,21.7518,21.8469,21.6805,21.6885,452100.0
2012-07-06 09:50:00,27.37,27.48,27.33,27.48,288700.0,21.6885,21.7756,21.6568,21.7756,288700.0
2012-07-06 10:00:00,27.48,27.5,27.37,27.46,334300.0,21.7756,21.7915,21.6885,21.7598,334300.0
2012-07-06 10:10:00,27.45,27.55,27.45,27.53,513500.0,21.7518,21.8311,21.7518,21.8152,513500.0
2012-07-06 10:20:00,27.53,27.58,27.5,27.52,275700.0,21.8152,21.8549,21.7915,21.8073,275700.0
2012-07-06 10:30:00,27.52,27.56,27.45,27.56,262400.0,21.8073,21.839,21.7518,21.839,262400.0
2012-07-06 10:40:00,27.55,27.59,27.54,27.56,137000.0,21.8311,21.8628,21.8232,21.839,137000.0
2012-07-06 10:50:00,27.56,27.59,27.53,27.54,203000.0,21.839,21.8628,21.8152,21.8232,203000.0
2012-07-06 11:00:00,27.54,27.63,27.54,27.58,113000.0,21.8232,21.8945,21.8232,21.8549,113000.0
2012-07-06 11:10:00,27.58,27.59,27.54,27.59,221800.0,21.8549,21.8628,21.8232,21.8628,221800.0
2012-07-06 11:20:00,27.59,27.59,27.44,27.45,145700.0,21.8628,21.8628,21.7439,21.7518,145700.0
2012-07-06 11:30:00,27.45,27.5,27.44,27.5,199700.0,21.7518,21.7915,21.7439,21.7915,199700.0
2012-07-06 11:40:00,27.49,27.55,27.49,27.52,263000.0,21.7835,21.8311,21.7835,21.8073,263000.0
2012-07-06 11:50:00,27.52,27.53,27.49,27.5,197300.0,21.8073,21.8152,21.7835,21.7915,197300.0
2012-07-06 12:00:00,27.5,27.55,27.49,27.53,128400.0,21.7915,21.8311,21.7835,21.8152,128400.0
2012-07-06 12:10:00,27.54,27.55,27.51,27.53,65200.0,21.8232,21.8311,21.7994,21.8152,65200.0
2012-07-06 12:20:00,27.54,27.58,27.52,27.53,232600.0,21.8232,21.8549,21.8073,21.8152,232600.0
2012-07-06 12:30:00,27.53,27.59,27.51,27.54,169400.0,21.8152,21.8628,21.7994,21.8232,169400.0
2012-07-06 12:40:00,27.53,27.6,27.53,27.58,147800.0,21.8152,21.8707,21.8152,21.8549,147800.0
2012-07-06 12:50:00,27.58,27.6,27.56,27.59,114900.0,21.8549,21.8707,21.839,21.8628,114900.0
2012-07-06 13:00:00,27.6,27.64,27.59,27.62,145100.0,21.8707,21.9024,21.8628,21.8866,145100.0
2012-07-06 13:10:00,27.62,27.67,27.61,27.64,62600.0,21.8866,21.9262,21.8786,21.9024,62600.0
2012-07-06 13:20:00,27.64,27.65,27.61,27.62,69700.0,21.9024,21.9103,21.8786,21.8866,69700.0
2012-07-06 13:30:00,27.61,27.63,27.6,27.62,86200.0,21.8786,21.8945,21.8707,21.8866,86200.0
2012-07-06 13:40:00,27.63,27.63,27.58,27.59,114200.0,21.8945,21.8945,21.8549,21.8628,114200.0
2012-07-06 13:50:00,27.6,27.61,27.58,27.61,111400.0,21.8707,21.8786,21.8549,21.8786,111400.0
2012-07-06 14:00:00,27.61,27.63,27.6,27.62,201600.0,21.8786,21.8945,21.8707,21.8866,201600.0
2012-07-06 14:10:00,27.61,27.65,27.6,27.6,108400.0,21.8786,21.9103,21.8707,21.8707,108400.0
2012-07-06 14:20:00,27.6,27.62,27.58,27.61,73500.0,21.8707,21.8866,21.8549,21.8786,73500.0
2012-07-06 14:30:00,27.61,27.66,27.6,27.65,303100.0,21.8786,21.9183,21.8707,21.9103,303100.0
2012-07-06 14:40:00,27.66,27.74,27.63,27.73,154600.0,21.9183,21.9816,21.8945,21.9737,154600.0
2012-07-06 14:50:00,27.74,27.75,27.71,27.75,182700.0,21.9816,21.9896,21.9579,21.9896,182700.0
2012-07-06 15:00:00,27.75,27.78,27.72,27.78,375000.0,21.9896,22.0133,21.9658,22.0133,375000.0
2012-07-06 15:10:00,27.78,27.86,27.75,27.85,217500.0,22.0133,22.0767,21.9896,22.0688,217500.0
2012-07-06 15:20:00,27.85,27.86,27.76,27.8,190800.0,22.0688,22.0767,21.9975,22.0292,190800.0
2012-07-06 15:30:00,27.79,27.82,27.77,27.78,229800.0,22.0213,22.045,22.0054,22.0133,229800.0
2012-07-06 15:40:00,27.78,27.84,27.74,27.8,444900.0,22.0133,22.0609,21.9816,22.0292,444900.0
2012-07-06 15:50:00,27.8,27.86,27.78,27.85,975100.0,22.0292,22.0767,22.0133,22.0688,975100.0
2012-07-09 09:30:00,27.58,27.72,27.57,27.61,318500.0,21.8549,21.9658,21.8469,21.8786,318500.0
2012-07-09 09:40:00,27.61,27.62,27.35,27.42,647400.0,21.8786,21.8866,21.6726,21.7281,647400.0
2012-07-09 09:50:00,27.41,27.41,27.25,27.32,423800.0,21.7202,21.7202,21.5934,21.6488,423800.0
2012-07-09 10:00:00,27.32,27.34,27.22,27.29,395000.0,21.6488,21.6647,21.5696,21.6251,395000.0
2012-07-09 10:10:00,27.28,27.41,27.28,27.3,584800.0,21.6171,21.7202,21.6171,21.633,584800.0
2012-07-09 10:20:00,27.29,27.33,27.22,27.3,361100.0,21.6251,21.6568,21.5696,21.633,361100.0
2012-07-09 10:30:00,27.3,27.38,27.29,27.36,350000.0,21.633,21.6964,21.6251,21.6805,350000.0
2012-07-09 10:40:00,27.37,27.37,27.3,27.32,231500.0,21.6885,21.6885,21.633,21.6488,231500.0
2012-07-09 10:50:00,27.32,27.36,27.3,27.34,370500.0,21.6488,21.6805,21.633,21.6647,370500.0
2012-07-09 11:00:00,27.33,27.35,27.3,27.33,378900.0,21.6568,21.6726,21.633,21.6568,378900.0
2012-07-09 11:10:00,27.33,27.4,27.32,27.35,214700.0,21.6568,21.7122,21.6488,21.6726,214700.0
2012-07-09 11:20:00,27.35,27.39,27.33,27.33,230400.0,21.6726,21.7043,21.6568,21.6568,230400.0
2012-07-09 11:30:00,27.32,27.35,27.31,27.32,309200.0,21.6488,21.6726,21.6409,21.6488,309200.0
2012-07-09 11:40:00,27.33,27.33,27.3,27.33,143000.0,21.6568,21.6568,21.633,21.6568,143000.0
2012-07-09 11:50:00,27.33,27.34,27.28,27.29,250300.0,21.6568,21.6647,21.6171,21.6251,250300.0
2012-07-09 12:00:00,27.29,27.32,27.29,27.31,143400.0,21.6251,21.6488,21.6251,21.6409,143400.0
2012-07-09 12:10:00,27.3,27.33,27.3,27.32,119500.0,21.633,21.6568,21.633,21.6488,119500.0
2012-07-09 12:20:00,27.32,27.34,27.28,27.29,219300.0,21.6488,21.6647,21.6171,21.6251,219300.0
2012-07-09 12:30:00,27.29,27.29,27.23,27.25,202400.0,21.6251,21.6251,21.5775,21.5934,202400.0
2012-07-09 12:40:00,27.25,27.26,27.24,27.26,89800.0,21.5934,21.6013,21.5854,21.6013,89800.0
2012-07-09 12:50:00,27.25,27.28,27.25,27.26,88100.0,21.5934,21.6171,21.5934,21.6013,88100.0
2012-07-09 13:00:00,27.26,27.29,27.25,27.28,101500.0,21.6013,21.6251,21.5934,21.6171,101500.0
2012-07-09 13:10:00,27.28,27.3,27.27,27.29,75800.0,21.6171,21.633,21.6092,21.6251,75800.0
2012-07-09 13:20:00,27.3,27.34,27.29,27.34,98400.0,21.633,21.6647,21.6251,21.6647,98400.0
2012-07-09 13:30:00,27.34,27.37,27.33,27.34,95800.0,21.6647,21.6885,21.6568,21.6647,95800.0
2012-07-09 13:40:00,27.34,27.4,27.33,27.37,271900.0,21.6647,21.7122,21.6568,21.6885,271900.0
2012-07-09 13:50:00,27.37,27.41,27.35,27.38,233800.0,21.6885,21.7202,21.6726,21.6964,233800.0
2012-07-09 14:00:00,27.38,27.39,27.34,27.36,157900.0,21.6964,21.7043,21.6647,21.6805,157900.0
2012-07-09 14:10:00,27.36,27.36,27.3,27.31,162800.0,21.6805,21.6805,21.633,21.6409,162800.0
2012-07-09 14:20:00,27.31,27.33,27.28,27.3,243800.0,21.6409,21.6568,21.6171,21.633,243800.0
2012-07-09 14:30:00,27.29,27.3,27.25,27.29,196000.0,21.6251,21.633,21.5934,21.6251,196000.0
2012-07-09 14:40:00,27.28,27.29,27.24,27.26,156400.0,21.6171,21.6251,21.5854,21.6013,156400.0
2012-07-09 14:50:00,27.25,27.29,27.25,27.26,168700.0,21.5934,21.6251,21.5934,21.6013,168700.0
2012-07-09 15:00:00,27.26,27.31,27.25,27.28,194400.0,21.6013,21.6409,21.5934,21.6171,194400.0
2012-07-09 15:10:00,27.28,27.29,27.25,27.26,123300.0,21.6171,21.6251,21.5934,21.6013,123300.0
2012-07-09 15:20:00,27.26,27.3,27.24,27.29,191200.0,21.6013,21.633,21.5854,21.6251,191200.0
2012-07-09 15:30:00,27.28,27.31,27.27,27.3,301400.0,21.6171,21.6409,21.6092,21.633,301400.0
2012-07-09 15:40:00,27.29,27.3,27.28,27.3,327800.0,21.6251,21.633,21.6171,21.633,327800.0
2012-07-09 15:50:00,27.29,27.32,27.28,27.29,889200.0,21.6251,21.6488,21.6171,21.6251,889200.0
2012-07-10 09:30:00,27.39,27.58,27.3,27.54,273300.0,21.7043,21.8549,21.633,21.8232,273300.0
2012-07-10 09:40:00,27.54,27.59,27.52,27.58,237900.0,21.8232,21.8628,21.8073,21.8549,237900.0
2012-07-10 09:50:00,27.58,27.61,27.54,27.56,352300.0,21.8549,21.8786,21.8232,21.839,352300.0
2012-07-10 10:00:00,27.55,27.58,27.45,27.47,277700.0,21.8311,21.8549,21.7518,21.7677,277700.0
2012-07-10 10:10:00,27.47,27.49,27.37,27.38,213000.0,21.7677,21.7835,21.6885,21.6964,213000.0
2012-07-10 10:20:00,27.38,27.39,27.3,27.36,290600.0,21.6964,21.7043,21.633,21.6805,290600.0
2012-07-10 10:30:00,27.37,27.42,27.29,27.3,249800.0,21.6885,21.7281,21.6251,21.633,249800.0
2012-07-10 10:40:00,27.29,27.33,27.25,27.3,379300.0,21.6251,21.6568,21.5934,21.633,379300.0
2012-07-10 10:50:00,27.3,27.36,27.28,27.33,315800.0,21.633,21.6805,21.6171,21.6568,315800.0
2012-07-10 11:00:00,27.33,27.37,27.29,27.29,280000.0,21.6568,21.6885,21.6251,21.6251,280000.0
2012-07-10 11:10:00,27.28,27.3,27.25,27.28,294600.0,21.6171,21.633,21.5934,21.6171,294600.0
2012-07-10 11:20:00,27.28,27.33,27.28,27.32,247700.0,21.6171,21.6568,21.6171,21.6488,247700.0
2012-07-10 11:30:00,27.32,27.34,27.29,27.31,282700.0,21.6488,21.6647,21.6251,21.6409,282700.0
2012-07-10 11:40:00,27.31,27.35,27.29,27.33,301600.0,21.6409,21.6726,21.6251,21.6568,301600.0
2012-07-10 11:50:00,27.33,27.36,27.3,27.32,416900.0,21.6568,21.6805,21.633,21.6488,416900.0
2012-07-10 12:00:00,27.32,27.36,27.3,27.34,352300.0,21.6488,21.6805,21.633,21.6647,352300.0
2012-07-10 12:10:00,27.34,27.35,27.29,27.29,247300.0,21.6647,21.6726,21.6251,21.6251,247300.0
2012-07-10 12:20:00,27.3,27.33,27.29,27.29,164400.0,21.633,21.6568,21.6251,21.6251,164400.0
2012-07-10 12:30:00,27.29,27.36,27.29,27.35,91000.0,21.6251,21.6805,21.6251,21.6726,91000.0
2012-07-10 12:40:00,27.35,27.37,27.33,27.33,106100.0,21.6726,21.6885,21.6568,21.6568,106100.0
2012-07-10 12:50:00,27.34,27.37,27.32,27.34,225800.0,21.6647,21.6885,21.6488,21.6647,225800.0
2012-07-10 13:00:00,27.34,27.37,27.34,27.35,193200.0,21.6647,21.6885,21.6647,21.6726,193200.0
2012-07-10 13:10:00,27.35,27.36,27.32,27.32,139500.0,21.6726,21.6805,21.6488,21.6488,139500.0
2012-07-10 13:20:00,27.32,27.32,27.25,27.26,242100.0,21.6488,21.6488,21.5934,21.6013,242100.0
2012-07-10 13:30:00,27.27,27.27,27.17,27.18,252100.0,21.6092,21.6092,21.53,21.5379,252100.0
2012-07-10 13:40:00,27.18,27.2,27.13,27.13,117900.0,21.5379,21.5537,21.4983,21.4983,117900.0
2012-07-10 13:50:00,27.14,27.19,27.13,27.14,85600.0,21.5062,21.5458,21.4983,21.5062,85600.0
2012-07-10 14:00:00,27.15,27.19,27.14,27.19,133800.0,21.5141,21.5458,21.5062,21.5458,133800.0
2012-07-10 14:10:00,27.19,27.19,27.08,27.09,153800.0,21.5458,21.5458,21.4587,21.4666,153800.0
2012-07-10 14:20:00,27.09,27.12,27.07,27.11,113400.0,21.4666,21.4903,21.4507,21.4824,113400.0
2012-07-10 14:30:00,27.1,27.11,27.03,27.07,253400.0,21.4745,21.4824,21.419,21.4507,253400.0
2012-07-10 14:40:00,27.08,27.12,27.06,27.11,196500.0,21.4587,21.4903,21.4428,21.4824,196500.0
2012-07-10 14:50:00,27.1,27.12,27.06,27.06,162200.0,21.4745,21.4903,21.4428,21.4428,162200.0
2012-07-10 15:00:00,27.06,27.14,27.04,27.09,154900.0,21.4428,21.5062,21.427,21.4666,154900.0
2012-07-10 15:10:00,27.09,27.11,27.04,27.05,247100.0,21.4666,21.4824,21.427,21.4349,247100.0
2012-07-10 15:20:00,27.05,27.07,26.99,27.0,293200.0,21.4349,21.4507,21.3873,21.3953,293200.0
2012-07-10 15:30:00,27.01,27.05,27.0,27.04,239900.0,21.4032,21.4349,21.3953,21.427,239900.0
2012-07-10 15:40:00,27.04,27.14,27.02,27.12,623400.0,21.427,21.5062,21.4111,21.4903,623400.0
2012-07-10 15:50:00,27.12,27.19,27.1,27.15,759700.0,21.4903,21.5458,21.4745,21.5141,759700.0
2012-07-11 09:30:00,27.2,27.37,27.15,27.27,325200.0,21.5537,21.6885,21.5141,21.6092,325200.0
2012-07-11 09:40:00,27.27,27.29,27.15,27.21,303200.0,21.6092,21.6251,21.5141,21.5617,303200.0
2012-07-11 09:50:00,27.21,27.23,27.18,27.21,220500.0,21.5617,21.5775,21.5379,21.5617,220500.0
2012-07-11 10:00:00,27.22,27.25,27.05,27.07,433300.0,21.5696,21.5934,21.4349,21.4507,433300.0
2012-07-11 10:10:00,27.07,27.18,27.06,27.13,316700.0,21.4507,21.5379,21.4428,21.4983,316700.0
2012-07-11 10:20:00,27.13,27.15,27.03,27.03,276400.0,21.4983,21.5141,21.419,21.419,276400.0
2012-07-11 10:30:00,27.04,27.05,26.99,27.01,703100.0,21.427,21.4349,21.3873,21.4032,703100.0
2012-07-11 10:40:00,27.01,27.01,26.86,26.89,461400.0,21.4032,21.4032,21.2843,21.3081,461400.0
2012-07-11 10:50:00,26.89,26.89,26.81,26.82,638400.0,21.3081,21.3081,21.2447,21.2526,638400.0
2012-07-11 11:00:00,26.82,26.89,26.82,26.87,292700.0,21.2526,21.3081,21.2526,21.2922,292700.0
2012-07-11 11:10:00,26.87,26.89,26.8,26.8,449100.0,21.2922,21.3081,21.2368,21.2368,449100.0
2012-07-11 11:20:00,26.8,26.82,26.77,26.78,563700.0,21.2368,21.2526,21.213,21.2209,563700.0
2012-07-11 11:30:00,26.79,26.79,26.72,26.76,395100.0,21.2289,21.2289,21.1734,21.2051,395100.0
2012-07-11 11:40:00,26.77,26.82,26.75,26.78,241400.0,21.213,21.2526,21.1972,21.2209,241400.0
2012-07-11 11:50:00,26.78,26.81,26.76,26.77,304700.0,21.2209,21.2447,21.2051,21.213,304700.0
2012-07-11 12:00:00,26.76,26.81,26.75,26.76,543900.0,21.2051,21.2447,21.1972,21.2051,543900.0
2012-07-11 12:10:00,26.76,26.77,26.69,26.74,676000.0,21.2051,21.213,21.1496,21.1892,676000.0
2012-07-11 12:20:00,26.74,26.78,26.74,26.77,205300.0,21.1892,21.2209,21.1892,21.213,205300.0
2012-07-11 12:30:00,26.77,26.78,26.73,26.73,250900.0,21.213,21.2209,21.1813,21.1813,250900.0
2012-07-11 12:40:00,26.73,26.77,26.72,26.75,491800.0,21.1813,21.213,21.1734,21.1972,491800.0
2012-07-11 12:50:00,26.75,26.81,26.74,26.76,490600.0,21.1972,21.2447,21.1892,21.2051,490600.0
2012-07-11 13:00:00,26.76,26.79,26.73,26.76,232700.0,21.2051,21.2289,21.1813,21.2051,232700.0
2012-07-11 13:10:00,26.76,26.78,26.74,26.74,258100.0,21.2051,21.2209,21.1892,21.1892,258100.0
2012-07-11 13:20:00,26.74,26.77,26.73,26.76,313900.0,21.1892,21.213,21.1813,21.2051,313900.0
2012-07-11 13:30:00,26.75,26.79,26.74,26.77,199600.0,21.1972,21.2289,21.1892,21.213,199600.0
2012-07-11 13:40:00,26.76,26.8,26.75,26.76,196500.0,21.2051,21.2368,21.1972,21.2051,196500.0
2012-07-11 13:50:00,26.76,26.8,26.75,26.78,180600.0,21.2051,21.2368,21.1972,21.2209,180600.0
2012-07-11 14:00:00,26.77,26.8,26.69,26.74,645700.0,21.213,21.2368,21.1496,21.1892,645700.0
2012-07-11 14:10:00,26.74,26.76,26.7,26.71,297500.0,21.1892,21.2051,21.1575,21.1655,297500.0
2012-07-11 14:20:00,26.72,26.74,26.67,26.71,501000.0,21.1734,21.1892,21.1338,21.1655,501000.0
2012-07-11 14:30:00,26.7,26.72,26.64,26.7,613100.0,21.1575,21.1734,21.11,21.1575,613100.0
2012-07-11 14:40:00,26.7,26.72,26.65,26.71,367800.0,21.1575,21.1734,21.1179,21.1655,367800.0
2012-07-11 14:50:00,26.71,26.73,26.66,26.66,384400.0,21.1655,21.1813,21.1258,21.1258,384400.0
2012-07-11 15:00:00,26.66,26.72,26.66,26.7,394000.0,21.1258,21.1734,21.1258,21.1575,394000.0
2012-07-11 15:10:00,26.7,26.77,26.69,26.76,483300.0,21.1575,21.213,21.1496,21.2051,483300.0
2012-07-11 15:20:00,26.75,26.76,26.68,26.68,333200.0,21.1972,21.2051,21.1417,21.1417,333200.0
2012-07-11 15:30:00,26.69,26.73,26.67,26.69,412500.0,21.1496,21.1813,21.1338,21.1496,412500.0
2012-07-11 15:40:00,26.69,26.79,26.68,26.75,695300.0,21.1496,21.2289,21.1417,21.1972,695300.0
2012-07-11 15:50:00,26.76,26.78,26.65,26.68,2179500.0,21.2051,21.2209,21.1179,21.1417,2179500.0
2012-07-12 09:30:00,26.21,26.38,25.9,26.1,1343500.0,20.7692,20.904,20.5236,20.6821,1343500.0
2012-07-12 09:40:00,26.09,26.21,26.08,26.12,687000.0,20.6742,20.7692,20.6662,20.6979,687000.0
2012-07-12 09:50:00,26.13,26.15,26.0,26.11,874400.0,20.7059,20.7217,20.6028,20.69,874400.0
2012-07-12 10:00:00,26.11,26.15,26.05,26.07,1052900.0,20.69,20.7217,20.6425,20.6583,1052900.0
2012-07-12 10:10:00,26.06,26.08,25.98,26.0,633800.0,20.6504,20.6662,20.587,20.6028,633800.0
2012-07-12 10:20:00,26.01,26.02,25.91,25.95,771700.0,20.6108,20.6187,20.5315,20.5632,771700.0
2012-07-12 10:30:00,25.95,26.02,25.9,26.01,556200.0,20.5632,20.6187,20.5236,20.6108,556200.0
2012-07-12 10:40:00,26.01,26.04,25.99,26.02,544500.0,20.6108,20.6345,20.5949,20.6187,544500.0
2012-07-12 10:50:00,26.02,26.14,26.02,26.09,383400.0,20.6187,20.7138,20.6187,20.6742,383400.0
2012-07-12 11:00:00,26.09,26.29,26.09,26.27,335300.0,20.6742,20.8326,20.6742,20.8168,335300.0
2012-07-12 11:10:00,26.28,26.43,26.27,26.43,549300.0,20.8247,20.9436,20.8168,20.9436,549300.0
2012-07-12 11:20:00,26.43,26.58,26.43,26.49,459900.0,20.9436,21.0624,20.9436,20.9911,459900.0
2012-07-12 11:30:00,26.49,26.61,26.48,26.55,401100.0,20.9911,21.0862,20.9832,21.0387,401100.0
2012-07-12 11:40:00,26.55,26.62,26.53,26.57,231500.0,21.0387,21.0941,21.0228,21.0545,231500.0
2012-07-12 11:50:00,26.57,26.59,26.54,26.55,287800.0,21.0545,21.0704,21.0307,21.0387,287800.0
2012-07-12 12:00:00,26.55,26.56,26.49,26.52,341700.0,21.0387,21.0466,20.9911,21.0149,341700.0
2012-07-12 12:10:00,26.51,26.52,26.42,26.45,165100.0,21.007,21.0149,20.9357,20.9594,165100.0
2012-07-12 12:20:00,26.45,26.49,26.41,26.48,186400.0,20.9594,20.9911,20.9277,20.9832,186400.0
2012-07-12 12:30:00,26.49,26.51,26.42,26.46,263500.0,20.9911,21.007,20.9357,20.9674,263500.0
2012-07-12 12:40:00,26.46,26.49,26.44,26.46,135800.0,20.9674,20.9911,20.9515,20.9674,135800.0
2012-07-12 12:50:00,26.46,26.48,26.44,26.45,173400.0,20.9674,20.9832,20.9515,20.9594,173400.0
2012-07-12 13:00:00,26.46,26.56,26.43,26.55,142000.0,20.9674,21.0466,20.9436,21.0387,142000.0
2012-07-12 13:10:00,26.55,26.6,26.54,26.57,153300.0,21.0387,21.0783,21.0307,21.0545,153300.0
2012-07-12 13:20:00,26.57,26.61,26.48,26.48,226400.0,21.0545,21.0862,20.9832,20.9832,226400.0
2012-07-12 13:30:00,26.48,26.51,26.44,26.47,291400.0,20.9832,21.007,20.9515,20.9753,291400.0
2012-07-12 13:40:00,26.46,26.58,26.45,26.58,302700.0,20.9674,21.0624,20.9594,21.0624,302700.0
2012-07-12 13:50:00,26.58,26.58,26.49,26.51,232400.0,21.0624,21.0624,20.9911,21.007,232400.0
2012-07-12 14:00:00,26.5,26.6,26.5,26.59,328300.0,20.9991,21.0783,20.9991,21.0704,328300.0
2012-07-12 14:10:00,26.59,26.62,26.52,26.53,277900.0,21.0704,21.0941,21.0149,21.0228,277900.0
2012-07-12 14:20:00,26.53,26.59,26.52,26.56,171000.0,21.0228,21.0704,21.0149,21.0466,171000.0
2012-07-12 14:30:00,26.56,26.62,26.56,26.6,249100.0,21.0466,21.0941,21.0466,21.0783,249100.0
2012-07-12 14:40:00,26.6,26.63,26.56,26.57,246900.0,21.0783,21.1021,21.0466,21.0545,246900.0
2012-07-12 14:50:00,26.58,26.63,26.56,26.62,135300.0,21.0624,21.1021,21.0466,21.0941,135300.0
2012-07-12 15:00:00,26.62,26.63,26.56,26.59,143900.0,21.0941,21.1021,21.0466,21.0704,143900.0
2012-07-12 15:10:00,26.58,26.63,26.55,26.58,174900.0,21.0624,21.1021,21.0387,21.0624,174900.0
2012-07-12 15:20:00,26.58,26.67,26.55,26.62,557600.0,21.0624,21.1338,21.0387,21.0941,557600.0
2012-07-12 15:30:00,26.62,26.67,26.59,26.66,409200.0,21.0941,21.1338,21.0704,21.1258,409200.0
2012-07-12 15:40:00,26.66,26.72,26.61,26.63,693000.0,21.1258,21.1734,21.0862,21.1021,693000.0
2012-07-12 15:50:00,26.62,26.63,26.54,26.58,974000.0,21.0941,21.1021,21.0307,21.0624,974000.0
2012-07-13 09:30:00,26.65,26.72,26.54,26.61,251200.0,21.1179,21.1734,21.0307,21.0862,251200.0
2012-07-13 09:40:00,26.6,26.67,26.58,26.63,139600.0,21.0783,21.1338,21.0624,21.1021,139600.0
2012-07-13 09:50:00,26.64,26.66,26.51,26.52,198100.0,21.11,21.1258,21.007,21.0149,198100.0
2012-07-13 10:00:00,26.53,26.7,26.53,26.66,488300.0,21.0228,21.1575,21.0228,21.1258,488300.0
2012-07-13 10:10:00,26.65,26.67,26.6,26.65,243200.0,21.1179,21.1338,21.0783,21.1179,243200.0
2012-07-13 10:20:00,26.65,26.68,26.63,26.63,147800.0,21.1179,21.1417,21.1021,21.1021,147800.0
2012-07-13 10:30:00,26.63,26.69,26.62,26.69,293800.0,21.1021,21.1496,21.0941,21.1496,293800.0
2012-07-13 10:40:00,26.68,26.72,26.63,26.71,224400.0,21.1417,21.1734,21.1021,21.1655,224400.0
2012-07-13 10:50:00,26.71,26.73,26.67,26.68,205800.0,21.1655,21.1813,21.1338,21.1417,205800.0
2012-07-13 11:00:00,26.67,26.69,26.64,26.67,217200.0,21.1338,21.1496,21.11,21.1338,217200.0
2012-07-13 11:10:00,26.67,26.67,26.63,26.63,173400.0,21.1338,21.1338,21.1021,21.1021,173400.0
2012-07-13 11:20:00,26.63,26.66,26.6,26.61,114600.0,21.1021,21.1258,21.0783,21.0862,114600.0
2012-07-13 11:30:00,26.61,26.66,26.61,26.63,103600.0,21.0862,21.1258,21.0862,21.1021,103600.0
2012-07-13 11:40:00,26.63,26.69,26.63,26.66,258600.0,21.1021,21.1496,21.1021,21.1258,258600.0
2012-07-13 11:50:00,26.65,26.71,26.64,26.68,241000.0,21.1179,21.1655,21.11,21.1417,241000.0
2012-07-13 12:00:00,26.68,26.69,26.65,26.66,147100.0,21.1417,21.1496,21.1179,21.1258,147100.0
2012-07-13 12:10:00,26.66,26.69,26.64,26.66,114900.0,21.1258,21.1496,21.11,21.1258,114900.0
2012-07-13 12:20:00,26.65,26.66,26.61,26.63,156400.0,21.1179,21.1258,21.0862,21.1021,156400.0
2012-07-13 12:30:00,26.63,26.63,26.58,26.6,144600.0,21.1021,21.1021,21.0624,21.0783,144600.0
2012-07-13 12:40:00,26.61,26.61,26.58,26.6,128200.0,21.0862,21.0862,21.0624,21.0783,128200.0
2012-07-13 12:50:00,26.6,26.6,26.48,26.48,363600.0,21.0783,21.0783,20.9832,20.9832,363600.0
2012-07-13 13:00:00,26.48,26.5,26.39,26.45,476000.0,20.9832,20.9991,20.9119,20.9594,476000.0
2012-07-13 13:10:00,26.45,26.5,26.44,26.5,233500.0,20.9594,20.9991,20.9515,20.9991,233500.0
2012-07-13 13:20:00,26.5,26.5,26.44,26.45,151700.0,20.9991,20.9991,20.9515,20.9594,151700.0
2012-07-13 13:30:00,26.46,26.49,26.42,26.49,171000.0,20.9674,20.9911,20.9357,20.9911,171000.0
2012-07-13 13:40:00,26.49,26.5,26.47,26.5,122300.0,20.9911,20.9991,20.9753,20.9991,122300.0
2012-07-13 13:50:00,26.49,26.52,26.46,26.51,90400.0,20.9911,21.0149,20.9674,21.007,90400.0
2012-07-13 14:00:00,26.51,26.55,26.51,26.54,82600.0,21.007,21.0387,21.007,21.0307,82600.0
2012-07-13 14:10:00,26.53,26.57,26.53,26.57,170400.0,21.0228,21.0545,21.0228,21.0545,170400.0
2012-07-13 14:20:00,26.57,26.58,26.55,26.56,100100.0,21.0545,21.0624,21.0387,21.0466,100100.0
2012-07-13 14:30:00,26.55,26.59,26.55,26.56,196300.0,21.0387,21.0704,21.0387,21.0466,196300.0
2012-07-13 14:40:00,26.57,26.64,26.57,26.64,212300.0,21.0545,21.11,21.0545,21.11,212300.0
2012-07-13 14:50:00,26.63,26.64,26.6,26.63,181200.0,21.1021,21.11,21.0783,21.1021,181200.0
2012-07-13 15:00:00,26.63,26.7,26.63,26.68,295000.0,21.1021,21.1575,21.1021,21.1417,295000.0
2012-07-13 15:10:00,26.69,26.78,26.69,26.76,799600.0,21.1496,21.2209,21.1496,21.2051,799600.0
2012-07-13 15:20:00,26.76,26.8,26.73,26.74,407100.0,21.2051,21.2368,21.1813,21.1892,407100.0
2012-07-13 15:30:00,26.73,26.76,26.72,26.75,352200.0,21.1813,21.2051,21.1734,21.1972,352200.0
2012-07-13 15:40:00,26.75,26.76,26.69,26.71,584400.0,21.1972,21.2051,21.1496,21.1655,584400.0
2012-07-13 15:50:00,26.72,26.75,26.67,26.73,785800.0,21.1734,21.1972,21.1338,21.1813,785800.0
2012-07-16 09:30:00,26.55,26.57,25.93,25.94,658200.0,21.0387,21.0545,20.5474,20.5553,658200.0
2012-07-16 09:40:00,25.94,25.95,25.77,25.82,1019900.0,20.5553,20.5632,20.4206,20.4602,1019900.0
2012-07-16 09:50:00,25.82,25.88,25.73,25.84,730200.0,20.4602,20.5078,20.3889,20.4761,730200.0
2012-07-16 10:00:00,25.83,25.94,25.8,25.87,581400.0,20.4681,20.5553,20.4444,20.4998,581400.0
2012-07-16 10:10:00,25.86,25.94,25.86,25.89,433800.0,20.4919,20.5553,20.4919,20.5157,433800.0
2012-07-16 10:20:00,25.88,25.91,25.84,25.89,726700.0,20.5078,20.5315,20.4761,20.5157,726700.0
2012-07-16 10:30:00,25.9,26.07,25.89,26.04,670600.0,20.5236,20.6583,20.5157,20.6345,670600.0
2012-07-16 10:40:00,26.04,26.06,25.99,26.06,464700.0,20.6345,20.6504,20.5949,20.6504,464700.0
2012-07-16 10:50:00,26.06,26.11,26.04,26.08,716800.0,20.6504,20.69,20.6345,20.6662,716800.0
2012-07-16 11:00:00,26.08,26.22,26.06,26.19,858600.0,20.6662,20.7772,20.6504,20.7534,858600.0
2012-07-16 11:10:00,26.18,26.21,26.14,26.2,452000.0,20.7455,20.7692,20.7138,20.7613,452000.0
2012-07-16 11:20:00,26.19,26.27,26.17,26.18,750600.0,20.7534,20.8168,20.7376,20.7455,750600.0
2012-07-16 11:30:00,26.18,26.21,26.1,26.15,691900.0,20.7455,20.7692,20.6821,20.7217,691900.0
2012-07-16 11:40:00,26.15,26.17,26.06,26.06,719300.0,20.7217,20.7376,20.6504,20.6504,719300.0
2012-07-16 11:50:00,26.07,26.07,25.99,26.0,712600.0,20.6583,20.6583,20.5949,20.6028,712600.0
2012-07-16 12:00:00,26.0,26.02,25.98,25.99,341600.0,20.6028,20.6187,20.587,20.5949,341600.0
2012-07-16 12:10:00,25.98,26.01,25.97,25.98,279000.0,20.587,20.6108,20.5791,20.587,279000.0
2012-07-16 12:20:00,25.99,25.99,25.87,25.88,488300.0,20.5949,20.5949,20.4998,20.5078,488300.0
2012-07-16 12:30:00,25.87,25.9,25.84,25.87,985600.0,20.4998,20.5236,20.4761,20.4998,985600.0
2012-07-16 12:40:00,25.88,25.91,25.87,25.9,424100.0,20.5078,20.5315,20.4998,20.5236,424100.0
2012-07-16 12:50:00,25.9,25.95,25.88,25.9,537600.0,20.5236,20.5632,20.5078,20.5236,537600.0
2012-07-16 13:00:00,25.91,25.95,25.9,25.92,811100.0,20.5315,20.5632,20.5236,20.5394,811100.0
2012-07-16 13:10:00,25.92,25.92,25.85,25.86,345700.0,20.5394,20.5394,20.484,20.4919,345700.0
2012-07-16 13:20:00,25.85,25.95,25.85,25.94,346600.0,20.484,20.5632,20.484,20.5553,346600.0
2012-07-16 13:30:00,25.94,25.95,25.89,25.9,409900.0,20.5553,20.5632,20.5157,20.5236,409900.0
2012-07-16 13:40:00,25.89,25.95,25.88,25.9,475300.0,20.5157,20.5632,20.5078,20.5236,475300.0
2012-07-16 13:50:00,25.91,25.95,25.9,25.93,278800.0,20.5315,20.5632,20.5236,20.5474,278800.0
2012-07-16 14:00:00,25.93,25.95,25.87,25.89,275800.0,20.5474,20.5632,20.4998,20.5157,275800.0
2012-07-16 14:10:00,25.89,25.92,25.88,25.91,378500.0,20.5157,20.5394,20.5078,20.5315,378500.0
2012-07-16 14:20:00,25.91,25.94,25.88,25.9,882100.0,20.5315,20.5553,20.5078,20.5236,882100.0
2012-07-16 14:30:00,25.9,25.92,25.86,25.87,641300.0,20.5236,20.5394,20.4919,20.4998,641300.0
2012-07-16 14:40:00,25.87,25.92,25.85,25.89,628100.0,20.4998,20.5394,20.484,20.5157,628100.0
2012-07-16 14:50:00,25.89,25.91,25.87,25.91,428400.0,20.5157,20.5315,20.4998,20.5315,428400.0
2012-07-16 15:00:00,25.91,25.93,25.9,25.91,238100.0,20.5315,20.5474,20.5236,20.5315,238100.0
2012-07-16 15:10:00,25.92,25.96,25.86,25.92,656700.0,20.5394,20.5711,20.4919,20.5394,656700.0
2012-07-16 15:20:00,25.93,25.97,25.9,25.9,575900.0,20.5474,20.5791,20.5236,20.5236,575900.0
2012-07-16 15:30:00,25.91,25.95,25.9,25.91,524400.0,20.5315,20.5632,20.5236,20.5315,524400.0
2012-07-16 15:40:00,25.92,25.92,25.82,25.85,863400.0,20.5394,20.5394,20.4602,20.484,863400.0
2012-07-16 15:50:00,25.84,25.86,25.74,25.81,2266900.0,20.4761,20.4919,20.3968,20.4523,2266900.0
2012-07-17 09:30:00,25.6,25.64,25.39,25.54,1143800.0,20.2859,20.3176,20.1195,20.2383,1143800.0
2012-07-17 09:40:00,25.54,25.6,25.44,25.5,955400.0,20.2383,20.2859,20.1591,20.2066,955400.0
2012-07-17 09:50:00,25.51,25.53,25.39,25.5,1307300.0,20.2146,20.2304,20.1195,20.2066,1307300.0
2012-07-17 10:00:00,25.51,25.52,25.32,25.4,1128800.0,20.2146,20.2225,20.064,20.1274,1128800.0
2012-07-17 10:10:00,25.39,25.45,25.36,25.38,860000.0,20.1195,20.167,20.0957,20.1115,860000.0
2012-07-17 10:20:00,25.38,25.49,25.37,25.48,513200.0,20.1115,20.1987,20.1036,20.1908,513200.0
2012-07-17 10:30:00,25.47,25.49,25.39,25.4,652600.0,20.1829,20.1987,20.1195,20.1274,652600.0
2012-07-17 10:40:00,25.4,25.43,25.31,25.34,702300.0,20.1274,20.1512,20.0561,20.0798,702300.0
2012-07-17 10:50:00,25.34,25.44,25.3,25.41,393200.0,20.0798,20.1591,20.0482,20.1353,393200.0
2012-07-17 11:00:00,25.41,25.49,25.39,25.45,589800.0,20.1353,20.1987,20.1195,20.167,589800.0
2012-07-17 11:10:00,25.46,25.48,25.39,25.42,452700.0,20.1749,20.1908,20.1195,20.1432,452700.0
2012-07-17 11:20:00,25.43,25.46,25.37,25.41,379300.0,20.1512,20.1749,20.1036,20.1353,379300.0
2012-07-17 11:30:00,25.41,25.45,25.37,25.43,353300.0,20.1353,20.167,20.1036,20.1512,353300.0
2012-07-17 11:40:00,25.43,25.44,25.4,25.42,394600.0,20.1512,20.1591,20.1274,20.1432,394600.0
2012-07-17 11:50:00,25.42,25.49,25.41,25.46,662900.0,20.1432,20.1987,20.1353,20.1749,662900.0
2012-07-17 12:00:00,25.47,25.51,25.46,25.46,393400.0,20.1829,20.2146,20.1749,20.1749,393400.0
2012-07-17 12:10:00,25.46,25.48,25.39,25.42,308400.0,20.1749,20.1908,20.1195,20.1432,308400.0
2012-07-17 12:20:00,25.42,25.5,25.41,25.46,284100.0,20.1432,20.2066,20.1353,20.1749,284100.0
2012-07-17 12:30:00,25.47,25.53,25.46,25.5,487200.0,20.1829,20.2304,20.1749,20.2066,487200.0
2012-07-17 12:40:00,25.49,25.56,25.48,25.55,453600.0,20.1987,20.2542,20.1908,20.2463,453600.0
2012-07-17 12:50:00,25.55,25.56,25.51,25.51,345500.0,20.2463,20.2542,20.2146,20.2146,345500.0
2012-07-17 13:00:00,25.51,25.63,25.51,25.63,194700.0,20.2146,20.3096,20.2146,20.3096,194700.0
2012-07-17 13:10:00,25.62,25.7,25.59,25.64,320900.0,20.3017,20.3651,20.278,20.3176,320900.0
2012-07-17 13:20:00,25.64,25.67,25.6,25.67,291600.0,20.3176,20.3413,20.2859,20.3413,291600.0
2012-07-17 13:30:00,25.66,25.72,25.64,25.66,182200.0,20.3334,20.381,20.3176,20.3334,182200.0
2012-07-17 13:40:00,25.65,25.74,25.65,25.73,576100.0,20.3255,20.3968,20.3255,20.3889,576100.0
2012-07-17 13:50:00,25.73,25.74,25.68,25.68,311000.0,20.3889,20.3968,20.3493,20.3493,311000.0
2012-07-17 14:00:00,25.68,25.69,25.64,25.66,535500.0,20.3493,20.3572,20.3176,20.3334,535500.0
2012-07-17 14:10:00,25.66,25.67,25.63,25.64,327800.0,20.3334,20.3413,20.3096,20.3176,327800.0
2012-07-17 14:20:00,25.64,25.66,25.6,25.64,679300.0,20.3176,20.3334,20.2859,20.3176,679300.0
2012-07-17 14:30:00,25.65,25.67,25.63,25.64,673700.0,20.3255,20.3413,20.3096,20.3176,673700.0
2012-07-17 14:40:00,25.65,25.66,25.58,25.59,563900.0,20.3255,20.3334,20.27,20.278,563900.0
2012-07-17 14:50:00,25.59,25.59,25.51,25.52,459500.0,20.278,20.278,20.2146,20.2225,459500.0
2012-07-17 15:00:00,25.52,25.57,25.52,25.55,289700.0,20.2225,20.2621,20.2225,20.2463,289700.0
2012-07-17 15:10:00,25.55,25.58,25.53,25.57,374600.0,20.2463,20.27,20.2304,20.2621,374600.0
2012-07-17 15:20:00,25.57,25.61,25.52,25.52,787600.0,20.2621,20.2938,20.2225,20.2225,787600.0
2012-07-17 15:30:00,25.52,25.58,25.52,25.54,737500.0,20.2225,20.27,20.2225,20.2383,737500.0
2012-07-17 15:40:00,25.53,25.57,25.5,25.53,1752000.0,20.2304,20.2621,20.2066,20.2304,1752000.0
2012-07-17 15:50:00,25.54,25.58,25.53,25.55,1434300.0,20.2383,20.27,20.2304,20.2463,1434300.0
2012-07-18 09:30:00,25.5,25.5,25.2,25.35,781700.0,20.2066,20.2066,19.9689,20.0878,781700.0
2012-07-18 09:40:00,25.35,25.4,25.3,25.31,698500.0,20.0878,20.1274,20.0482,20.0561,698500.0
2012-07-18 09:50:00,25.31,25.51,25.28,25.5,790000.0,20.0561,20.2146,20.0323,20.2066,790000.0
2012-07-18 10:00:00,25.5,25.58,25.49,25.53,911100.0,20.2066,20.27,20.1987,20.2304,911100.0
2012-07-18 10:10:00,25.52,25.55,25.48,25.51,670100.0,20.2225,20.2463,20.1908,20.2146,670100.0
2012-07-18 10:20:00,25.5,25.55,25.45,25.49,638700.0,20.2066,20.2463,20.167,20.1987,638700.0
2012-07-18 10:30:00,25.49,25.51,25.44,25.49,413200.0,20.1987,20.2146,20.1591,20.1987,413200.0
2012-07-18 10:40:00,25.48,25.54,25.48,25.52,558600.0,20.1908,20.2383,20.1908,20.2225,558600.0
2012-07-18 10:50:00,25.52,25.66,25.51,25.63,527800.0,20.2225,20.3334,20.2146,20.3096,527800.0
2012-07-18 11:00:00,25.63,25.63,25.51,25.53,601300.0,20.3096,20.3096,20.2146,20.2304,601300.0
2012-07-18 11:10:00,25.54,25.58,25.52,25.53,230000.0,20.2383,20.27,20.2225,20.2304,230000.0
2012-07-18 11:20:00,25.53,25.69,25.52,25.63,744600.0,20.2304,20.3572,20.2225,20.3096,744600.0
2012-07-18 11:30:00,25.63,25.76,25.61,25.76,810700.0,20.3096,20.4127,20.2938,20.4127,810700.0
2012-07-18 11:40:00,25.76,25.82,25.73,25.73,293900.0,20.4127,20.4602,20.3889,20.3889,293900.0
2012-07-18 11:50:00,25.73,25.77,25.69,25.71,311900.0,20.3889,20.4206,20.3572,20.373,311900.0
2012-07-18 12:00:00,25.72,25.72,25.69,25.7,312600.0,20.381,20.381,20.3572,20.3651,312600.0
2012-07-18 12:10:00,25.71,25.73,25.69,25.7,336500.0,20.373,20.3889,20.3572,20.3651,336500.0
2012-07-18 12:20:00,25.7,25.73,25.69,25.73,236800.0,20.3651,20.3889,20.3572,20.3889,236800.0
2012-07-18 12:30:00,25.72,25.78,25.68,25.69,588600.0,20.381,20.4285,20.3493,20.3572,588600.0
2012-07-18 12:40:00,25.69,25.71,25.69,25.71,139100.0,20.3572,20.373,20.3572,20.373,139100.0
2012-07-18 12:50:00,25.71,25.71,25.69,25.7,247500.0,20.373,20.373,20.3572,20.3651,247500.0
2012-07-18 13:00:00,25.7,25.71,25.67,25.67,114000.0,20.3651,20.373,20.3413,20.3413,114000.0
2012-07-18 13:10:00,25.67,25.68,25.65,25.66,189200.0,20.3413,20.3493,20.3255,20.3334,189200.0
2012-07-18 13:20:00,25.66,25.67,25.65,25.66,196800.0,20.3334,20.3413,20.3255,20.3334,196800.0
2012-07-18 13:30:00,25.66,25.68,25.65,25.66,261400.0,20.3334,20.3493,20.3255,20.3334,261400.0
2012-07-18 13:40:00,25.66,25.69,25.65,25.69,142000.0,20.3334,20.3572,20.3255,20.3572,142000.0
2012-07-18 13:50:00,25.69,25.7,25.66,25.69,217000.0,20.3572,20.3651,20.3334,20.3572,217000.0
2012-07-18 14:00:00,25.69,25.7,25.65,25.66,134200.0,20.3572,20.3651,20.3255,20.3334,134200.0
2012-07-18 14:10:00,25.66,25.67,25.65,25.66,316100.0,20.3334,20.3413,20.3255,20.3334,316100.0
2012-07-18 14:20:00,25.66,25.68,25.65,25.67,341700.0,20.3334,20.3493,20.3255,20.3413,341700.0
2012-07-18 14:30:00,25.67,25.7,25.63,25.66,365900.0,20.3413,20.3651,20.3096,20.3334,365900.0
2012-07-18 14:40:00,25.66,25.67,25.6,25.61,353700.0,20.3334,20.3413,20.2859,20.2938,353700.0
2012-07-18 14:50:00,25.62,25.62,25.6,25.61,249900.0,20.3017,20.3017,20.2859,20.2938,249900.0
2012-07-18 15:00:00,25.6,25.61,25.57,25.59,597900.0,20.2859,20.2938,20.2621,20.278,597900.0
2012-07-18 15:10:00,25.58,25.59,25.54,25.55,257600.0,20.27,20.278,20.2383,20.2463,257600.0
2012-07-18 15:20:00,25.55,25.61,25.55,25.61,830600.0,20.2463,20.2938,20.2463,20.2938,830600.0
2012-07-18 15:30:00,25.61,25.73,25.6,25.73,688500.0,20.2938,20.3889,20.2859,20.3889,688500.0
2012-07-18 15:40:00,25.73,25.73,25.63,25.67,592900.0,20.3889,20.3889,20.3096,20.3413,592900.0
2012-07-18 15:50:00,25.66,25.67,25.61,25.65,808300.0,20.3334,20.3413,20.2938,20.3255,808300.0
2012-07-19 09:30:00,25.7,25.98,25.65,25.91,723500.0,20.3651,20.587,20.3255,20.5315,723500.0
2012-07-19 09:40:00,25.91,26.02,25.86,25.98,379300.0,20.5315,20.6187,20.4919,20.587,379300.0
2012-07-19 09:50:00,25.99,26.0,25.85,25.93,346300.0,20.5949,20.6028,20.484,20.5474,346300.0
2012-07-19 10:00:00,25.92,25.92,25.6,25.64,1124600.0,20.5394,20.5394,20.2859,20.3176,1124600.0
2012-07-19 10:10:00,25.65,25.79,25.61,25.77,517200.0,20.3255,20.4364,20.2938,20.4206,517200.0
2012-07-19 10:20:00,25.79,25.88,25.77,25.87,459100.0,20.4364,20.5078,20.4206,20.4998,459100.0
2012-07-19 10:30:00,25.87,25.95,25.85,25.86,428400.0,20.4998,20.5632,20.484,20.4919,428400.0
2012-07-19 10:40:00,25.87,26.06,25.85,26.04,355600.0,20.4998,20.6504,20.484,20.6345,355600.0
2012-07-19 10:50:00,26.03,26.11,26.03,26.08,389700.0,20.6266,20.69,20.6266,20.6662,389700.0
2012-07-19 11:00:00,26.08,26.14,26.05,26.1,451500.0,20.6662,20.7138,20.6425,20.6821,451500.0
2012-07-19 11:10:00,26.11,26.15,26.11,26.15,396000.0,20.69,20.7217,20.69,20.7217,396000.0
2012-07-19 11:20:00,26.15,26.18,26.11,26.16,403300.0,20.7217,20.7455,20.69,20.7296,403300.0
2012-07-19 11:30:00,26.16,26.27,26.16,26.25,409600.0,20.7296,20.8168,20.7296,20.8009,409600.0
2012-07-19 11:40:00,26.24,26.24,26.15,26.19,312500.0,20.793,20.793,20.7217,20.7534,312500.0
2012-07-19 11:50:00,26.2,26.25,26.19,26.22,199700.0,20.7613,20.8009,20.7534,20.7772,199700.0
2012-07-19 12:00:00,26.22,26.27,26.22,26.25,223000.0,20.7772,20.8168,20.7772,20.8009,223000.0
2012-07-19 12:10:00,26.25,26.31,26.23,26.28,375300.0,20.8009,20.8485,20.7851,20.8247,375300.0
2012-07-19 12:20:00,26.28,26.3,26.27,26.27,211500.0,20.8247,20.8406,20.8168,20.8168,211500.0
2012-07-19 12:30:00,26.28,26.31,26.27,26.27,169800.0,20.8247,20.8485,20.8168,20.8168,169800.0
2012-07-19 12:40:00,26.27,26.29,26.2,26.21,197800.0,20.8168,20.8326,20.7613,20.7692,197800.0
2012-07-19 12:50:00,26.21,26.25,26.18,26.2,389100.0,20.7692,20.8009,20.7455,20.7613,389100.0
2012-07-19 13:00:00,26.19,26.21,26.18,26.19,148900.0,20.7534,20.7692,20.7455,20.7534,148900.0
2012-07-19 13:10:00,26.18,26.2,26.16,26.16,102200.0,20.7455,20.7613,20.7296,20.7296,102200.0
2012-07-19 13:20:00,26.16,26.2,26.14,26.16,186600.0,20.7296,20.7613,20.7138,20.7296,186600.0
2012-07-19 13:30:00,26.16,26.16,26.1,26.11,128600.0,20.7296,20.7296,20.6821,20.69,128600.0
2012-07-19 13:40:00,26.11,26.12,26.01,26.04,249800.0,20.69,20.6979,20.6108,20.6345,249800.0
2012-07-19 13:50:00,26.05,26.05,25.94,25.97,401800.0,20.6425,20.6425,20.5553,20.5791,401800.0
2012-07-19 14:00:00,25.98,26.01,25.95,25.99,133800.0,20.587,20.6108,20.5632,20.5949,133800.0
2012-07-19 14:10:00,25.99,26.0,25.96,25.96,127700.0,20.5949,20.6028,20.5711,20.5711,127700.0
2012-07-19 14:20:00,25.96,25.97,25.94,25.96,75400.0,20.5711,20.5791,20.5553,20.5711,75400.0
2012-07-19 14:30:00,25.96,26.02,25.94,26.0,174500.0,20.5711,20.6187,20.5553,20.6028,174500.0
2012-07-19 14:40:00,26.0,26.02,25.99,25.99,146400.0,20.6028,20.6187,20.5949,20.5949,146400.0
2012-07-19 14:50:00,26.0,26.0,25.97,25.97,86800.0,20.6028,20.6028,20.5791,20.5791,86800.0
2012-07-19 15:00:00,25.98,25.98,25.92,25.94,139800.0,20.587,20.587,20.5394,20.5553,139800.0
2012-07-19 15:10:00,25.94,26.04,25.93,26.04,203800.0,20.5553,20.6345,20.5474,20.6345,203800.0
2012-07-19 15:20:00,26.04,26.05,25.97,25.98,194000.0,20.6345,20.6425,20.5791,20.587,194000.0
2012-07-19 15:30:00,25.98,26.01,25.96,25.99,236200.0,20.587,20.6108,20.5711,20.5949,236200.0
2012-07-19 15:40:00,26.0,26.05,26.0,26.05,286000.0,20.6028,20.6425,20.6028,20.6425,286000.0
2012-07-19 15:50:00,26.05,26.05,25.98,26.03,714400.0,20.6425,20.6425,20.587,20.6266,714400.0
2012-07-20 09:30:00,25.95,26.04,25.91,26.03,818800.0,20.5632,20.6345,20.5315,20.6266,818800.0
2012-07-20 09:40:00,26.03,26.04,25.83,25.83,176500.0,20.6266,20.6345,20.4681,20.4681,176500.0
2012-07-20 09:50:00,25.83,25.9,25.82,25.88,302500.0,20.4681,20.5236,20.4602,20.5078,302500.0
2012-07-20 10:00:00,25.88,26.06,25.86,26.03,302700.0,20.5078,20.6504,20.4919,20.6266,302700.0
2012-07-20 10:10:00,26.03,26.06,25.99,26.05,475200.0,20.6266,20.6504,20.5949,20.6425,475200.0
2012-07-20 10:20:00,26.05,26.09,26.02,26.05,379400.0,20.6425,20.6742,20.6187,20.6425,379400.0
2012-07-20 10:30:00,26.06,26.07,26.02,26.04,361900.0,20.6504,20.6583,20.6187,20.6345,361900.0
2012-07-20 10:40:00,26.04,26.07,26.0,26.01,459800.0,20.6345,20.6583,20.6028,20.6108,459800.0
2012-07-20 10:50:00,26.01,26.06,25.97,26.06,272300.0,20.6108,20.6504,20.5791,20.6504,272300.0
2012-07-20 11:00:00,26.05,26.11,26.05,26.09,185200.0,20.6425,20.69,20.6425,20.6742,185200.0
2012-07-20 11:10:00,26.09,26.1,26.03,26.04,261400.0,20.6742,20.6821,20.6266,20.6345,261400.0
2012-07-20 11:20:00,26.04,26.11,26.02,26.11,141000.0,20.6345,20.69,20.6187,20.69,141000.0
2012-07-20 11:30:00,26.12,26.13,26.05,26.1,216700.0,20.6979,20.7059,20.6425,20.6821,216700.0
2012-07-20 11:40:00,26.1,26.12,26.04,26.12,80200.0,20.6821,20.6979,20.6345,20.6979,80200.0
2012-07-20 11:50:00,26.12,26.12,26.08,26.09,61100.0,20.6979,20.6979,20.6662,20.6742,61100.0
2012-07-20 12:00:00,26.1,26.1,26.05,26.07,314300.0,20.6821,20.6821,20.6425,20.6583,314300.0
2012-07-20 12:10:00,26.07,26.1,26.06,26.08,93600.0,20.6583,20.6821,20.6504,20.6662,93600.0
2012-07-20 12:20:00,26.09,26.12,26.07,26.12,130500.0,20.6742,20.6979,20.6583,20.6979,130500.0
2012-07-20 12:30:00,26.12,26.12,26.07,26.1,126700.0,20.6979,20.6979,20.6583,20.6821,126700.0
2012-07-20 12:40:00,26.1,26.12,26.09,26.11,110000.0,20.6821,20.6979,20.6742,20.69,110000.0
2012-07-20 12:50:00,26.11,26.16,26.1,26.16,201100.0,20.69,20.7296,20.6821,20.7296,201100.0
2012-07-20 13:00:00,26.16,26.16,26.06,26.07,125100.0,20.7296,20.7296,20.6504,20.6583,125100.0
2012-07-20 13:10:00,26.07,26.08,26.04,26.05,150800.0,20.6583,20.6662,20.6345,20.6425,150800.0
2012-07-20 13:20:00,26.05,26.05,25.98,25.99,156400.0,20.6425,20.6425,20.587,20.5949,156400.0
2012-07-20 13:30:00,26.0,26.03,26.0,26.03,62300.0,20.6028,20.6266,20.6028,20.6266,62300.0
2012-07-20 13:40:00,26.02,26.03,25.98,25.99,64200.0,20.6187,20.6266,20.587,20.5949,64200.0
2012-07-20 13:50:00,25.99,26.04,25.97,26.04,122600.0,20.5949,20.6345,20.5791,20.6345,122600.0
2012-07-20 14:00:00,26.04,26.05,26.02,26.02,136300.0,20.6345,20.6425,20.6187,20.6187,136300.0
2012-07-20 14:10:00,26.02,26.04,26.01,26.03,82800.0,20.6187,20.6345,20.6108,20.6266,82800.0
2012-07-20 14:20:00,26.03,26.05,25.98,25.98,257700.0,20.6266,20.6425,20.587,20.587,257700.0
2012-07-20 14:30:00,25.99,25.99,25.93,25.93,320300.0,20.5949,20.5949,20.5474,20.5474,320300.0
2012-07-20 14:40:00,25.93,25.96,25.93,25.96,103100.0,20.5474,20.5711,20.5474,20.5711,103100.0
2012-07-20 14:50:00,25.96,26.0,25.95,25.96,459000.0,20.5711,20.6028,20.5632,20.5711,459000.0
2012-07-20 15:00:00,25.97,25.97,25.92,25.95,148600.0,20.5791,20.5791,20.5394,20.5632,148600.0
2012-07-20 15:10:00,25.95,25.96,25.9,25.93,327500.0,20.5632,20.5711,20.5236,20.5474,327500.0
2012-07-20 15:20:00,25.94,25.94,25.86,25.86,554800.0,20.5553,20.5553,20.4919,20.4919,554800.0
2012-07-20 15:30:00,25.86,25.88,25.83,25.84,377000.0,20.4919,20.5078,20.4681,20.4761,377000.0
2012-07-20 15:40:00,25.84,25.86,25.81,25.82,740600.0,20.4761,20.4919,20.4523,20.4602,740600.0
2012-07-20 15:50:00,25.81,25.82,25.79,25.81,1070500.0,20.4523,20.4602,20.4364,20.4523,1070500.0
2012-07-23 09:30:00,25.18,25.47,25.11,25.47,300000.0,20.0769,20.3082,20.0211,20.3082,300000.0
2012-07-23 09:40:00,25.46,25.48,25.32,25.37,312400.0,20.3002,20.3161,20.1886,20.2284,312400.0
2012-07-23 09:50:00,25.37,25.49,25.29,25.49,541000.0,20.2284,20.3241,20.1647,20.3241,541000.0
2012-07-23 10:00:00,25.49,25.64,25.49,25.57,582900.0,20.3241,20.4437,20.3241,20.3879,582900.0
2012-07-23 10:10:00,25.57,25.67,25.55,25.59,227800.0,20.3879,20.4676,20.372,20.4039,227800.0
2012-07-23 10:20:00,25.59,25.61,25.56,25.59,138800.0,20.4039,20.4198,20.3799,20.4039,138800.0
2012-07-23 10:30:00,25.58,25.79,25.58,25.79,310600.0,20.3959,20.5633,20.3959,20.5633,310600.0
2012-07-23 10:40:00,25.79,25.85,25.78,25.78,277300.0,20.5633,20.6112,20.5553,20.5553,277300.0
2012-07-23 10:50:00,25.78,25.94,25.78,25.92,410700.0,20.5553,20.6829,20.5553,20.667,410700.0
2012-07-23 11:00:00,25.92,26.1,25.91,25.95,794600.0,20.667,20.8105,20.659,20.6909,794600.0
2012-07-23 11:10:00,25.96,25.98,25.92,25.94,269500.0,20.6989,20.7148,20.667,20.6829,269500.0
2012-07-23 11:20:00,25.94,26.01,25.94,26.01,284300.0,20.6829,20.7387,20.6829,20.7387,284300.0
2012-07-23 11:30:00,26.0,26.03,25.9,25.91,355900.0,20.7308,20.7547,20.651,20.659,355900.0
2012-07-23 11:40:00,25.91,25.91,25.84,25.85,236000.0,20.659,20.659,20.6032,20.6112,236000.0
2012-07-23 11:50:00,25.85,25.87,25.82,25.83,264800.0,20.6112,20.6271,20.5872,20.5952,264800.0
2012-07-23 12:00:00,25.84,25.86,25.81,25.84,159300.0,20.6032,20.6191,20.5793,20.6032,159300.0
2012-07-23 12:10:00,25.84,25.9,25.83,25.9,224900.0,20.6032,20.651,20.5952,20.651,224900.0
2012-07-23 12:20:00,25.89,25.98,25.87,25.96,375400.0,20.6431,20.7148,20.6271,20.6989,375400.0
2012-07-23 12:30:00,25.96,25.96,25.89,25.9,128800.0,20.6989,20.6989,20.6431,20.651,128800.0
2012-07-23 12:40:00,25.9,25.95,25.89,25.93,78700.0,20.651,20.6909,20.6431,20.6749,78700.0
2012-07-23 12:50:00,25.92,25.96,25.91,25.94,99100.0,20.667,20.6989,20.659,20.6829,99100.0
2012-07-23 13:00:00,25.95,25.95,25.9,25.91,83000.0,20.6909,20.6909,20.651,20.659,83000.0
2012-07-23 13:10:00,25.91,25.91,25.87,25.89,152000.0,20.659,20.659,20.6271,20.6431,152000.0
2012-07-23 13:20:00,25.89,25.9,25.85,25.87,103700.0,20.6431,20.651,20.6112,20.6271,103700.0
2012-07-23 13:30:00,25.87,25.88,25.82,25.85,205300.0,20.6271,20.6351,20.5872,20.6112,205300.0
2012-07-23 13:40:00,25.85,25.85,25.82,25.83,68700.0,20.6112,20.6112,20.5872,20.5952,68700.0
2012-07-23 13:50:00,25.83,25.86,25.8,25.85,105600.0,20.5952,20.6191,20.5713,20.6112,105600.0
2012-07-23 14:00:00,25.85,25.87,25.84,25.84,121500.0,20.6112,20.6271,20.6032,20.6032,121500.0
2012-07-23 14:10:00,25.84,25.86,25.84,25.84,106500.0,20.6032,20.6191,20.6032,20.6032,106500.0
2012-07-23 14:20:00,25.84,25.85,25.8,25.82,139100.0,20.6032,20.6112,20.5713,20.5872,139100.0
2012-07-23 14:30:00,25.82,25.83,25.76,25.79,156600.0,20.5872,20.5952,20.5394,20.5633,156600.0
2012-07-23 14:40:00,25.79,25.8,25.76,25.78,67700.0,20.5633,20.5713,20.5394,20.5553,67700.0
2012-07-23 14:50:00,25.78,25.79,25.76,25.78,127000.0,20.5553,20.5633,20.5394,20.5553,127000.0
2012-07-23 15:00:00,25.78,25.79,25.74,25.75,147200.0,20.5553,20.5633,20.5235,20.5314,147200.0
2012-07-23 15:10:00,25.75,25.77,25.74,25.76,125900.0,20.5314,20.5474,20.5235,20.5394,125900.0
2012-07-23 15:20:00,25.75,25.81,25.73,25.81,297000.0,20.5314,20.5793,20.5155,20.5793,297000.0
2012-07-23 15:30:00,25.81,25.81,25.77,25.8,258300.0,20.5793,20.5793,20.5474,20.5713,258300.0
2012-07-23 15:40:00,25.8,25.83,25.79,25.83,274400.0,20.5713,20.5952,20.5633,20.5952,274400.0
2012-07-23 15:50:00,25.82,25.83,25.75,25.77,540700.0,20.5872,20.5952,20.5314,20.5474,540700.0
2012-07-24 09:30:00,25.75,25.8,25.54,25.58,266100.0,20.5314,20.5713,20.364,20.3959,266100.0
2012-07-24 09:40:00,25.59,25.71,25.58,25.64,131200.0,20.4039,20.4995,20.3959,20.4437,131200.0
2012-07-24 09:50:00,25.64,25.75,25.55,25.69,208400.0,20.4437,20.5314,20.372,20.4836,208400.0
2012-07-24 10:00:00,25.68,25.75,25.66,25.74,244200.0,20.4756,20.5314,20.4597,20.5235,244200.0
2012-07-24 10:10:00,25.74,25.79,25.65,25.65,227800.0,20.5235,20.5633,20.4517,20.4517,227800.0
2012-07-24 10:20:00,25.65,25.69,25.62,25.68,137300.0,20.4517,20.4836,20.4278,20.4756,137300.0
2012-07-24 10:30:00,25.67,25.77,25.66,25.77,160900.0,20.4676,20.5474,20.4597,20.5474,160900.0
2012-07-24 10:40:00,25.76,25.78,25.75,25.77,246000.0,20.5394,20.5553,20.5314,20.5474,246000.0
2012-07-24 10:50:00,25.77,25.8,25.75,25.8,276300.0,20.5474,20.5713,20.5314,20.5713,276300.0
2012-07-24 11:00:00,25.8,25.83,25.76,25.77,162600.0,20.5713,20.5952,20.5394,20.5474,162600.0
2012-07-24 11:10:00,25.76,25.79,25.73,25.78,183700.0,20.5394,20.5633,20.5155,20.5553,183700.0
2012-07-24 11:20:00,25.78,25.87,25.77,25.77,153800.0,20.5553,20.6271,20.5474,20.5474,153800.0
2012-07-24 11:30:00,25.77,25.78,25.61,25.63,192200.0,20.5474,20.5553,20.4198,20.4357,192200.0
2012-07-24 11:40:00,25.63,25.63,25.57,25.6,225500.0,20.4357,20.4357,20.3879,20.4118,225500.0
2012-07-24 11:50:00,25.59,25.71,25.59,25.7,154800.0,20.4039,20.4995,20.4039,20.4916,154800.0
2012-07-24 12:00:00,25.69,25.7,25.57,25.62,154200.0,20.4836,20.4916,20.3879,20.4278,154200.0
2012-07-24 12:10:00,25.62,25.67,25.61,25.65,98400.0,20.4278,20.4676,20.4198,20.4517,98400.0
2012-07-24 12:20:00,25.65,25.66,25.56,25.56,229400.0,20.4517,20.4597,20.3799,20.3799,229400.0
2012-07-24 12:30:00,25.56,25.66,25.54,25.63,110000.0,20.3799,20.4597,20.364,20.4357,110000.0
2012-07-24 12:40:00,25.63,25.68,25.61,25.64,141700.0,20.4357,20.4756,20.4198,20.4437,141700.0
2012-07-24 12:50:00,25.64,25.69,25.62,25.67,46900.0,20.4437,20.4836,20.4278,20.4676,46900.0
2012-07-24 13:00:00,25.67,25.68,25.62,25.62,50300.0,20.4676,20.4756,20.4278,20.4278,50300.0
2012-07-24 13:10:00,25.62,25.7,25.61,25.64,131500.0,20.4278,20.4916,20.4198,20.4437,131500.0
2012-07-24 13:20:00,25.64,25.68,25.63,25.67,74700.0,20.4437,20.4756,20.4357,20.4676,74700.0
2012-07-24 13:30:00,25.66,25.67,25.62,25.66,88900.0,20.4597,20.4676,20.4278,20.4597,88900.0
2012-07-24 13:40:00,25.66,25.67,25.63,25.63,104600.0,20.4597,20.4676,20.4357,20.4357,104600.0
2012-07-24 13:50:00,25.64,25.73,25.63,25.68,119200.0,20.4437,20.5155,20.4357,20.4756,119200.0
2012-07-24 14:00:00,25.69,25.69,25.65,25.68,157000.0,20.4836,20.4836,20.4517,20.4756,157000.0
2012-07-24 14:10:00,25.67,25.69,25.67,25.69,155700.0,20.4676,20.4836,20.4676,20.4836,155700.0
2012-07-24 14:20:00,25.69,25.7,25.59,25.62,181300.0,20.4836,20.4916,20.4039,20.4278,181300.0
2012-07-24 14:30:00,25.62,25.66,25.57,25.65,197700.0,20.4278,20.4597,20.3879,20.4517,197700.0
2012-07-24 14:40:00,25.65,25.68,25.64,25.64,66700.0,20.4517,20.4756,20.4437,20.4437,66700.0
2012-07-24 14:50:00,25.64,25.67,25.61,25.67,205900.0,20.4437,20.4676,20.4198,20.4676,205900.0
2012-07-24 15:00:00,25.66,25.68,25.58,25.6,188600.0,20.4597,20.4756,20.3959,20.4118,188600.0
2012-07-24 15:10:00,25.6,25.6,25.54,25.58,324100.0,20.4118,20.4118,20.364,20.3959,324100.0
2012-07-24 15:20:00,25.58,25.7,25.56,25.7,369000.0,20.3959,20.4916,20.3799,20.4916,369000.0
2012-07-24 15:30:00,25.7,25.73,25.66,25.72,249400.0,20.4916,20.5155,20.4597,20.5075,249400.0
2012-07-24 15:40:00,25.71,25.77,25.68,25.69,448200.0,20.4995,20.5474,20.4756,20.4836,448200.0
2012-07-24 15:50:00,25.7,25.84,25.66,25.78,979000.0,20.4916,20.6032,20.4597,20.5553,979000.0
2012-07-25 09:30:00,26.07,26.12,25.87,25.99,338000.0,20.7866,20.8264,20.6271,20.7228,338000.0
2012-07-25 09:40:00,25.99,26.04,25.95,26.01,216700.0,20.7228,20.7627,20.6909,20.7387,216700.0
2012-07-25 09:50:00,26.0,26.01,25.8,25.83,299600.0,20.7308,20.7387,20.5713,20.5952,299600.0
2012-07-25 10:00:00,25.83,25.84,25.69,25.73,531300.0,20.5952,20.6032,20.4836,20.5155,531300.0
2012-07-25 10:10:00,25.74,25.84,25.73,25.79,246600.0,20.5235,20.6032,20.5155,20.5633,246600.0
2012-07-25 10:20:00,25.79,25.83,25.73,25.8,189200.0,20.5633,20.5952,20.5155,20.5713,189200.0
2012-07-25 10:30:00,25.79,25.8,25.72,25.77,183500.0,20.5633,20.5713,20.5075,20.5474,183500.0
2012-07-25 10:40:00,25.77,25.81,25.69,25.7,189600.0,20.5474,20.5793,20.4836,20.4916,189600.0
2012-07-25 10:50:00,25.71,25.77,25.69,25.76,315300.0,20.4995,20.5474,20.4836,20.5394,315300.0
2012-07-25 11:00:00,25.75,25.8,25.74,25.78,176800.0,20.5314,20.5713,20.5235,20.5553,176800.0
2012-07-25 11:10:00,25.78,25.81,25.75,25.76,115800.0,20.5553,20.5793,20.5314,20.5394,115800.0
2012-07-25 11:20:00,25.76,25.8,25.76,25.78,133600.0,20.5394,20.5713,20.5394,20.5553,133600.0
2012-07-25 11:30:00,25.78,25.81,25.74,25.79,142800.0,20.5553,20.5793,20.5235,20.5633,142800.0
2012-07-25 11:40:00,25.8,25.82,25.78,25.81,192500.0,20.5713,20.5872,20.5553,20.5793,192500.0
2012-07-25 11:50:00,25.8,25.87,25.8,25.85,134400.0,20.5713,20.6271,20.5713,20.6112,134400.0
2012-07-25 12:00:00,25.84,25.88,25.84,25.86,231700.0,20.6032,20.6351,20.6032,20.6191,231700.0
2012-07-25 12:10:00,25.87,25.87,25.79,25.8,142500.0,20.6271,20.6271,20.5633,20.5713,142500.0
2012-07-25 12:20:00,25.8,25.83,25.75,25.77,88900.0,20.5713,20.5952,20.5314,20.5474,88900.0
2012-07-25 12:30:00,25.77,25.79,25.73,25.73,69600.0,20.5474,20.5633,20.5155,20.5155,69600.0
2012-07-25 12:40:00,25.73,25.8,25.71,25.76,102600.0,20.5155,20.5713,20.4995,20.5394,102600.0
2012-07-25 12:50:00,25.75,25.75,25.71,25.71,70800.0,20.5314,20.5314,20.4995,20.4995,70800.0
2012-07-25 13:00:00,25.71,25.84,25.7,25.79,174500.0,20.4995,20.6032,20.4916,20.5633,174500.0
2012-07-25 13:10:00,25.78,25.83,25.77,25.82,227200.0,20.5553,20.5952,20.5474,20.5872,227200.0
2012-07-25 13:20:00,25.83,25.92,25.82,25.92,172100.0,20.5952,20.667,20.5872,20.667,172100.0
2012-07-25 13:30:00,25.92,25.98,25.87,25.95,127100.0,20.667,20.7148,20.6271,20.6909,127100.0
2012-07-25 13:40:00,25.94,25.95,25.86,25.86,106000.0,20.6829,20.6909,20.6191,20.6191,106000.0
2012-07-25 13:50:00,25.85,25.9,25.85,25.85,195100.0,20.6112,20.651,20.6112,20.6112,195100.0
2012-07-25 14:00:00,25.86,25.86,25.78,25.8,454500.0,20.6191,20.6191,20.5553,20.5713,454500.0
2012-07-25 14:10:00,25.8,25.84,25.75,25.75,138100.0,20.5713,20.6032,20.5314,20.5314,138100.0
2012-07-25 14:20:00,25.75,25.8,25.72,25.72,233600.0,20.5314,20.5713,20.5075,20.5075,233600.0
2012-07-25 14:30:00,25.72,25.76,25.7,25.73,193900.0,20.5075,20.5394,20.4916,20.5155,193900.0
2012-07-25 14:40:00,25.72,25.76,25.7,25.73,241300.0,20.5075,20.5394,20.4916,20.5155,241300.0
2012-07-25 14:50:00,25.73,25.73,25.68,25.68,136300.0,20.5155,20.5155,20.4756,20.4756,136300.0
2012-07-25 15:00:00,25.68,25.71,25.67,25.7,110800.0,20.4756,20.4995,20.4676,20.4916,110800.0
2012-07-25 15:10:00,25.7,25.7,25.64,25.64,146900.0,20.4916,20.4916,20.4437,20.4437,146900.0
2012-07-25 15:20:00,25.63,25.64,25.59,25.64,200900.0,20.4357,20.4437,20.4039,20.4437,200900.0
2012-07-25 15:30:00,25.64,25.64,25.58,25.6,209500.0,20.4437,20.4437,20.3959,20.4118,209500.0
2012-07-25 15:40:00,25.61,25.62,25.56,25.59,268400.0,20.4198,20.4278,20.3799,20.4039,268400.0
2012-07-25 15:50:00,25.59,25.62,25.58,25.61,449100.0,20.4039,20.4278,20.3959,20.4198,449100.0
2012-07-26 09:30:00,25.95,26.16,25.91,26.11,239300.0,20.6909,20.8583,20.659,20.8185,239300.0
2012-07-26 09:40:00,26.12,26.3,26.08,26.29,550400.0,20.8264,20.97,20.7945,20.962,550400.0
2012-07-26 09:50:00,26.29,26.36,26.27,26.32,184000.0,20.962,21.0178,20.946,20.9859,184000.0
2012-07-26 10:00:00,26.33,26.34,26.24,26.3,384900.0,20.9939,21.0019,20.9221,20.97,384900.0
2012-07-26 10:10:00,26.3,26.35,26.25,26.32,431700.0,20.97,21.0098,20.9301,20.9859,431700.0
2012-07-26 10:20:00,26.33,26.34,26.26,26.26,361700.0,20.9939,21.0019,20.9381,20.9381,361700.0
2012-07-26 10:30:00,26.26,26.33,26.25,26.28,319500.0,20.9381,20.9939,20.9301,20.954,319500.0
2012-07-26 10:40:00,26.28,26.32,26.25,26.28,446000.0,20.954,20.9859,20.9301,20.954,446000.0
2012-07-26 10:50:00,26.28,26.28,26.25,26.28,394400.0,20.954,20.954,20.9301,20.954,394400.0
2012-07-26 11:00:00,26.28,26.32,26.23,26.27,364800.0,20.954,20.9859,20.9141,20.946,364800.0
2012-07-26 11:10:00,26.27,26.3,26.23,26.29,307000.0,20.946,20.97,20.9141,20.962,307000.0
2012-07-26 11:20:00,26.29,26.29,26.22,26.23,452000.0,20.962,20.962,20.9062,20.9141,452000.0
2012-07-26 11:30:00,26.23,26.26,26.19,26.26,334900.0,20.9141,20.9381,20.8823,20.9381,334900.0
2012-07-26 11:40:00,26.26,26.26,26.16,26.22,255400.0,20.9381,20.9381,20.8583,20.9062,255400.0
2012-07-26 11:50:00,26.22,26.22,26.17,26.21,131300.0,20.9062,20.9062,20.8663,20.8982,131300.0
2012-07-26 12:00:00,26.2,26.22,26.15,26.2,358800.0,20.8902,20.9062,20.8504,20.8902,358800.0
2012-07-26 12:10:00,26.19,26.22,26.15,26.16,148400.0,20.8823,20.9062,20.8504,20.8583,148400.0
2012-07-26 12:20:00,26.15,26.2,26.15,26.18,97200.0,20.8504,20.8902,20.8504,20.8743,97200.0
2012-07-26 12:30:00,26.18,26.2,26.16,26.19,69500.0,20.8743,20.8902,20.8583,20.8823,69500.0
2012-07-26 12:40:00,26.19,26.19,26.13,26.14,96800.0,20.8823,20.8823,20.8344,20.8424,96800.0
2012-07-26 12:50:00,26.13,26.21,26.12,26.2,112700.0,20.8344,20.8982,20.8264,20.8902,112700.0
2012-07-26 13:00:00,26.19,26.28,26.19,26.26,91800.0,20.8823,20.954,20.8823,20.9381,91800.0
2012-07-26 13:10:00,26.25,26.26,26.23,26.23,96500.0,20.9301,20.9381,20.9141,20.9141,96500.0
2012-07-26 13:20:00,26.23,26.32,26.23,26.3,101000.0,20.9141,20.9859,20.9141,20.97,101000.0
2012-07-26 13:30:00,26.31,26.35,26.3,26.33,180100.0,20.9779,21.0098,20.97,20.9939,180100.0
2012-07-26 13:40:00,26.32,26.33,26.28,26.28,39700.0,20.9859,20.9939,20.954,20.954,39700.0
2012-07-26 13:50:00,26.28,26.28,26.24,26.26,133900.0,20.954,20.954,20.9221,20.9381,133900.0
2012-07-26 14:00:00,26.27,26.29,26.25,26.27,140900.0,20.946,20.962,20.9301,20.946,140900.0
2012-07-26 14:10:00,26.27,26.28,26.24,26.26,132600.0,20.946,20.954,20.9221,20.9381,132600.0
2012-07-26 14:20:00,26.25,26.29,26.23,26.29,86600.0,20.9301,20.962,20.9141,20.962,86600.0
2012-07-26 14:30:00,26.29,26.33,26.28,26.33,174400.0,20.962,20.9939,20.954,20.9939,174400.0
2012-07-26 14:40:00,26.32,26.35,26.3,26.34,364000.0,20.9859,21.0098,20.97,21.0019,364000.0
2012-07-26 14:50:00,26.34,26.38,26.33,26.36,179800.0,21.0019,21.0337,20.9939,21.0178,179800.0
2012-07-26 15:00:00,26.36,26.37,26.32,26.34,130100.0,21.0178,21.0258,20.9859,21.0019,130100.0
2012-07-26 15:10:00,26.34,26.41,26.33,26.41,248300.0,21.0019,21.0577,20.9939,21.0577,248300.0
2012-07-26 15:20:00,26.41,26.44,26.37,26.44,219200.0,21.0577,21.0816,21.0258,21.0816,219200.0
2012-07-26 15:30:00,26.44,26.5,26.41,26.49,349900.0,21.0816,21.1294,21.0577,21.1215,349900.0
2012-07-26 15:40:00,26.48,26.67,26.48,26.65,1604500.0,21.1135,21.265,21.1135,21.249,1604500.0
2012-07-26 15:50:00,26.66,26.66,26.51,26.61,2554900.0,21.257,21.257,21.1374,21.2171,2554900.0
2012-07-27 09:30:00,26.7,26.87,26.56,26.61,376800.0,21.2889,21.4244,21.1773,21.2171,376800.0
2012-07-27 09:40:00,26.61,26.7,26.51,26.68,331300.0,21.2171,21.2889,21.1374,21.2729,331300.0
2012-07-27 09:50:00,26.68,26.76,26.64,26.72,237300.0,21.2729,21.3367,21.2411,21.3048,237300.0
2012-07-27 10:00:00,26.72,26.8,26.67,26.69,403000.0,21.3048,21.3686,21.265,21.2809,403000.0
2012-07-27 10:10:00,26.68,26.71,26.63,26.66,257700.0,21.2729,21.2969,21.2331,21.257,257700.0
2012-07-27 10:20:00,26.67,26.72,26.65,26.69,313600.0,21.265,21.3048,21.249,21.2809,313600.0
2012-07-27 10:30:00,26.7,26.75,26.67,26.69,195300.0,21.2889,21.3288,21.265,21.2809,195300.0
2012-07-27 10:40:00,26.69,26.8,26.67,26.79,321500.0,21.2809,21.3686,21.265,21.3607,321500.0
2012-07-27 10:50:00,26.8,26.89,26.78,26.88,201800.0,21.3686,21.4404,21.3527,21.4324,201800.0
2012-07-27 11:00:00,26.88,26.94,26.88,26.89,332600.0,21.4324,21.4803,21.4324,21.4404,332600.0
2012-07-27 11:10:00,26.88,27.0,26.88,27.0,407500.0,21.4324,21.5281,21.4324,21.5281,407500.0
2012-07-27 11:20:00,27.0,27.04,26.94,26.95,427500.0,21.5281,21.56,21.4803,21.4882,427500.0
2012-07-27 11:30:00,26.95,26.99,26.86,26.86,256000.0,21.4882,21.5201,21.4165,21.4165,256000.0
2012-07-27 11:40:00,26.87,26.9,26.82,26.82,149800.0,21.4244,21.4484,21.3846,21.3846,149800.0
2012-07-27 11:50:00,26.82,26.87,26.82,26.85,156600.0,21.3846,21.4244,21.3846,21.4085,156600.0
2012-07-27 12:00:00,26.85,26.89,26.83,26.87,124800.0,21.4085,21.4404,21.3926,21.4244,124800.0
2012-07-27 12:10:00,26.86,26.91,26.83,26.84,158700.0,21.4165,21.4563,21.3926,21.4005,158700.0
2012-07-27 12:20:00,26.83,26.86,26.82,26.83,105300.0,21.3926,21.4165,21.3846,21.3926,105300.0
2012-07-27 12:30:00,26.84,26.9,26.83,26.87,159000.0,21.4005,21.4484,21.3926,21.4244,159000.0
2012-07-27 12:40:00,26.86,26.91,26.86,26.88,165800.0,21.4165,21.4563,21.4165,21.4324,165800.0
2012-07-27 12:50:00,26.88,26.89,26.85,26.87,83200.0,21.4324,21.4404,21.4085,21.4244,83200.0
2012-07-27 13:00:00,26.87,26.9,26.85,26.88,130500.0,21.4244,21.4484,21.4085,21.4324,130500.0
2012-07-27 13:10:00,26.87,26.88,26.84,26.85,140400.0,21.4244,21.4324,21.4005,21.4085,140400.0
2012-07-27 13:20:00,26.84,27.11,26.84,27.1,382200.0,21.4005,21.6158,21.4005,21.6078,382200.0
2012-07-27 13:30:00,27.11,27.25,27.09,27.22,483100.0,21.6158,21.7274,21.5999,21.7035,483100.0
2012-07-27 13:40:00,27.22,27.24,27.09,27.1,315000.0,21.7035,21.7195,21.5999,21.6078,315000.0
2012-07-27 13:50:00,27.09,27.13,27.07,27.11,226900.0,21.5999,21.6318,21.5839,21.6158,226900.0
2012-07-27 14:00:00,27.11,27.15,27.07,27.09,280500.0,21.6158,21.6477,21.5839,21.5999,280500.0
2012-07-27 14:10:00,27.08,27.09,27.01,27.02,211300.0,21.5919,21.5999,21.5361,21.544,211300.0
2012-07-27 14:20:00,27.01,27.11,27.0,27.07,180400.0,21.5361,21.6158,21.5281,21.5839,180400.0
2012-07-27 14:30:00,27.07,27.15,27.06,27.11,343500.0,21.5839,21.6477,21.5759,21.6158,343500.0
2012-07-27 14:40:00,27.11,27.18,27.1,27.12,168900.0,21.6158,21.6716,21.6078,21.6238,168900.0
2012-07-27 14:50:00,27.13,27.14,27.08,27.08,211700.0,21.6318,21.6397,21.5919,21.5919,211700.0
2012-07-27 15:00:00,27.08,27.16,27.07,27.16,221100.0,21.5919,21.6557,21.5839,21.6557,221100.0
2012-07-27 15:10:00,27.16,27.16,27.08,27.11,246200.0,21.6557,21.6557,21.5919,21.6158,246200.0
2012-07-27 15:20:00,27.1,27.14,27.07,27.14,194900.0,21.6078,21.6397,21.5839,21.6397,194900.0
2012-07-27 15:30:00,27.13,27.17,27.11,27.13,315800.0,21.6318,21.6636,21.6158,21.6318,315800.0
2012-07-27 15:40:00,27.14,27.16,27.09,27.1,420500.0,21.6397,21.6557,21.5999,21.6078,420500.0
2012-07-27 15:50:00,27.1,27.12,26.99,27.06,1528400.0,21.6078,21.6238,21.5201,21.5759,1528400.0
2012-07-30 09:30:00,27.02,27.08,26.88,26.91,279700.0,21.544,21.5919,21.4324,21.4563,279700.0
2012-07-30 09:40:00,26.9,26.9,26.68,26.69,201000.0,21.4484,21.4484,21.2729,21.2809,201000.0
2012-07-30 09:50:00,26.7,26.92,26.7,26.92,168600.0,21.2889,21.4643,21.2889,21.4643,168600.0
2012-07-30 10:00:00,26.92,26.92,26.78,26.79,183300.0,21.4643,21.4643,21.3527,21.3607,183300.0
2012-07-30 10:10:00,26.79,26.85,26.79,26.83,181600.0,21.3607,21.4085,21.3607,21.3926,181600.0
2012-07-30 10:20:00,26.84,26.94,26.83,26.9,135800.0,21.4005,21.4803,21.3926,21.4484,135800.0
2012-07-30 10:30:00,26.9,26.92,26.85,26.85,160900.0,21.4484,21.4643,21.4085,21.4085,160900.0
2012-07-30 10:40:00,26.85,26.85,26.72,26.76,153700.0,21.4085,21.4085,21.3048,21.3367,153700.0
2012-07-30 10:50:00,26.75,26.81,26.69,26.71,207200.0,21.3288,21.3766,21.2809,21.2969,207200.0
2012-07-30 11:00:00,26.71,26.79,26.71,26.73,178900.0,21.2969,21.3607,21.2969,21.3128,178900.0
2012-07-30 11:10:00,26.73,26.75,26.62,26.64,331300.0,21.3128,21.3288,21.2251,21.2411,331300.0
2012-07-30 11:20:00,26.63,26.68,26.61,26.66,133400.0,21.2331,21.2729,21.2171,21.257,133400.0
2012-07-30 11:30:00,26.67,26.71,26.66,26.69,118600.0,21.265,21.2969,21.257,21.2809,118600.0
2012-07-30 11:40:00,26.68,26.74,26.66,26.74,120900.0,21.2729,21.3208,21.257,21.3208,120900.0
2012-07-30 11:50:00,26.74,26.74,26.69,26.72,93600.0,21.3208,21.3208,21.2809,21.3048,93600.0
2012-07-30 12:00:00,26.71,26.73,26.68,26.7,148100.0,21.2969,21.3128,21.2729,21.2889,148100.0
2012-07-30 12:10:00,26.69,26.74,26.67,26.71,161500.0,21.2809,21.3208,21.265,21.2969,161500.0
2012-07-30 12:20:00,26.7,26.73,26.69,26.71,83200.0,21.2889,21.3128,21.2809,21.2969,83200.0
2012-07-30 12:30:00,26.72,26.79,26.7,26.76,154400.0,21.3048,21.3607,21.2889,21.3367,154400.0
2012-07-30 12:40:00,26.77,26.84,26.76,26.79,100200.0,21.3447,21.4005,21.3367,21.3607,100200.0
2012-07-30 12:50:00,26.8,26.86,26.77,26.84,145800.0,21.3686,21.4165,21.3447,21.4005,145800.0
2012-07-30 13:00:00,26.84,26.85,26.79,26.83,74500.0,21.4005,21.4085,21.3607,21.3926,74500.0
2012-07-30 13:10:00,26.83,26.84,26.8,26.82,47500.0,21.3926,21.4005,21.3686,21.3846,47500.0
2012-07-30 13:20:00,26.81,26.85,26.79,26.83,99500.0,21.3766,21.4085,21.3607,21.3926,99500.0
2012-07-30 13:30:00,26.83,26.89,26.83,26.86,74600.0,21.3926,21.4404,21.3926,21.4165,74600.0
2012-07-30 13:40:00,26.86,26.89,26.85,26.89,77900.0,21.4165,21.4404,21.4085,21.4404,77900.0
2012-07-30 13:50:00,26.89,26.89,26.85,26.86,159100.0,21.4404,21.4404,21.4085,21.4165,159100.0
2012-07-30 14:00:00,26.86,26.86,26.79,26.79,118900.0,21.4165,21.4165,21.3607,21.3607,118900.0
2012-07-30 14:10:00,26.79,26.84,26.79,26.82,113800.0,21.3607,21.4005,21.3607,21.3846,113800.0
2012-07-30 14:20:00,26.82,26.85,26.77,26.8,153400.0,21.3846,21.4085,21.3447,21.3686,153400.0
2012-07-30 14:30:00,26.8,26.81,26.75,26.76,125500.0,21.3686,21.3766,21.3288,21.3367,125500.0
2012-07-30 14:40:00,26.75,26.82,26.75,26.8,97600.0,21.3288,21.3846,21.3288,21.3686,97600.0
2012-07-30 14:50:00,26.81,26.82,26.78,26.82,74100.0,21.3766,21.3846,21.3527,21.3846,74100.0
2012-07-30 15:00:00,26.82,26.85,26.78,26.79,117900.0,21.3846,21.4085,21.3527,21.3607,117900.0
2012-07-30 15:10:00,26.79,26.86,26.79,26.86,237200.0,21.3607,21.4165,21.3607,21.4165,237200.0
2012-07-30 15:20:00,26.86,26.9,26.82,26.89,224600.0,21.4165,21.4484,21.3846,21.4404,224600.0
2012-07-30 15:30:00,26.9,26.94,26.86,26.87,320400.0,21.4484,21.4803,21.4165,21.4244,320400.0
2012-07-30 15:40:00,26.86,26.89,26.82,26.86,310000.0,21.4165,21.4404,21.3846,21.4165,310000.0
2012-07-30 15:50:00,26.86,26.9,26.86,26.87,670900.0,21.4165,21.4484,21.4165,21.4244,670900.0
2012-07-31 09:30:00,26.36,26.53,26.03,26.03,836000.0,21.0178,21.1533,20.7547,20.7547,836000.0
2012-07-31 09:40:00,26.03,26.03,25.88,25.98,878600.0,20.7547,20.7547,20.6351,20.7148,878600.0
2012-07-31 09:50:00,25.97,26.11,25.96,26.11,604300.0,20.7068,20.8185,20.6989,20.8185,604300.0
2012-07-31 10:00:00,26.11,26.21,26.0,26.0,753200.0,20.8185,20.8982,20.7308,20.7308,753200.0
2012-07-31 10:10:00,26.01,26.17,25.95,26.13,645400.0,20.7387,20.8663,20.6909,20.8344,645400.0
2012-07-31 10:20:00,26.13,26.19,26.07,26.12,612000.0,20.8344,20.8823,20.7866,20.8264,612000.0
2012-07-31 10:30:00,26.12,26.14,26.02,26.02,339600.0,20.8264,20.8424,20.7467,20.7467,339600.0
2012-07-31 10:40:00,26.02,26.13,25.98,25.98,338700.0,20.7467,20.8344,20.7148,20.7148,338700.0
2012-07-31 10:50:00,25.99,26.0,25.9,25.91,492000.0,20.7228,20.7308,20.651,20.659,492000.0
2012-07-31 11:00:00,25.92,25.97,25.74,25.75,429000.0,20.667,20.7068,20.5235,20.5314,429000.0
2012-07-31 11:10:00,25.76,25.8,25.7,25.7,653800.0,20.5394,20.5713,20.4916,20.4916,653800.0
2012-07-31 11:20:00,25.7,25.75,25.56,25.58,977600.0,20.4916,20.5314,20.3799,20.3959,977600.0
2012-07-31 11:30:00,25.58,25.65,25.39,25.63,1404400.0,20.3959,20.4517,20.2444,20.4357,1404400.0
2012-07-31 11:40:00,25.63,25.67,25.57,25.64,884600.0,20.4357,20.4676,20.3879,20.4437,884600.0
2012-07-31 11:50:00,25.64,25.71,25.63,25.7,583500.0,20.4437,20.4995,20.4357,20.4916,583500.0
2012-07-31 12:00:00,25.7,25.73,25.62,25.62,334200.0,20.4916,20.5155,20.4278,20.4278,334200.0
2012-07-31 12:10:00,25.62,25.65,25.6,25.61,291800.0,20.4278,20.4517,20.4118,20.4198,291800.0
2012-07-31 12:20:00,25.61,25.62,25.55,25.58,272100.0,20.4198,20.4278,20.372,20.3959,272100.0
2012-07-31 12:30:00,25.58,25.64,25.55,25.64,190700.0,20.3959,20.4437,20.372,20.4437,190700.0
2012-07-31 12:40:00,25.64,25.65,25.55,25.59,184300.0,20.4437,20.4517,20.372,20.4039,184300.0
2012-07-31 12:50:00,25.59,25.59,25.48,25.49,187000.0,20.4039,20.4039,20.3161,20.3241,187000.0
2012-07-31 13:00:00,25.49,25.51,25.43,25.44,294500.0,20.3241,20.3401,20.2763,20.2843,294500.0
2012-07-31 13:10:00,25.44,25.46,25.4,25.41,166300.0,20.2843,20.3002,20.2524,20.2603,166300.0
2012-07-31 13:20:00,25.41,25.49,25.4,25.47,330300.0,20.2603,20.3241,20.2524,20.3082,330300.0
2012-07-31 13:30:00,25.47,25.49,25.44,25.48,150600.0,20.3082,20.3241,20.2843,20.3161,150600.0
2012-07-31 13:40:00,25.48,25.51,25.48,25.5,200800.0,20.3161,20.3401,20.3161,20.3321,200800.0
2012-07-31 13:50:00,25.5,25.5,25.43,25.44,182600.0,20.3321,20.3321,20.2763,20.2843,182600.0
2012-07-31 14:00:00,25.44,25.51,25.42,25.51,308100.0,20.2843,20.3401,20.2683,20.3401,308100.0
2012-07-31 14:10:00,25.51,25.56,25.5,25.55,231100.0,20.3401,20.3799,20.3321,20.372,231100.0
2012-07-31 14:20:00,25.55,25.6,25.51,25.57,441800.0,20.372,20.4118,20.3401,20.3879,441800.0
2012-07-31 14:30:00,25.58,25.64,25.55,25.57,886600.0,20.3959,20.4437,20.372,20.3879,886600.0
2012-07-31 14:40:00,25.57,25.57,25.47,25.51,472300.0,20.3879,20.3879,20.3082,20.3401,472300.0
2012-07-31 14:50:00,25.51,25.51,25.41,25.42,361200.0,20.3401,20.3401,20.2603,20.2683,361200.0
2012-07-31 15:00:00,25.42,25.42,25.35,25.37,816900.0,20.2683,20.2683,20.2125,20.2284,816900.0
2012-07-31 15:10:00,25.37,25.49,25.34,25.49,659500.0,20.2284,20.3241,20.2045,20.3241,659500.0
2012-07-31 15:20:00,25.49,25.49,25.43,25.44,538300.0,20.3241,20.3241,20.2763,20.2843,538300.0
2012-07-31 15:30:00,25.44,25.46,25.4,25.4,551000.0,20.2843,20.3002,20.2524,20.2524,551000.0
2012-07-31 15:40:00,25.41,25.44,25.31,25.32,1057200.0,20.2603,20.2843,20.1806,20.1886,1057200.0
2012-07-31 15:50:00,25.33,25.44,25.32,25.38,1720600.0,20.1965,20.2843,20.1886,20.2364,1720600.0
2012-08-01 09:30:00,25.44,25.78,25.2,25.55,3408300.0,20.2843,20.5553,20.0929,20.372,3408300.0
2012-08-01 09:40:00,25.54,25.9,25.48,25.87,3967100.0,20.364,20.651,20.3161,20.6271,3967100.0
2012-08-01 09:50:00,25.87,25.88,25.41,25.48,3239400.0,20.6271,20.6351,20.2603,20.3161,3239400.0
2012-08-01 10:00:00,25.47,25.9,25.34,25.88,3381700.0,20.3082,20.651,20.2045,20.6351,3381700.0
2012-08-01 10:10:00,25.89,25.9,25.53,25.53,738300.0,20.6431,20.651,20.356,20.356,738300.0
2012-08-01 10:20:00,25.53,25.56,25.51,25.52,260000.0,20.356,20.3799,20.3401,20.348,260000.0
2012-08-01 10:30:00,25.53,25.66,25.51,25.54,384700.0,20.356,20.4597,20.3401,20.364,384700.0
2012-08-01 10:40:00,25.55,25.66,25.5,25.61,359400.0,20.372,20.4597,20.3321,20.4198,359400.0
2012-08-01 10:50:00,25.61,25.63,25.5,25.5,324200.0,20.4198,20.4357,20.3321,20.3321,324200.0
2012-08-01 11:00:00,25.5,25.55,25.48,25.5,397600.0,20.3321,20.372,20.3161,20.3321,397600.0
2012-08-01 11:10:00,25.5,25.53,25.45,25.49,457900.0,20.3321,20.356,20.2922,20.3241,457900.0
2012-08-01 11:20:00,25.49,25.5,25.42,25.43,312900.0,20.3241,20.3321,20.2683,20.2763,312900.0
2012-08-01 11:30:00,25.42,25.43,25.39,25.4,317400.0,20.2683,20.2763,20.2444,20.2524,317400.0
2012-08-01 11:40:00,25.4,25.46,25.39,25.45,185200.0,20.2524,20.3002,20.2444,20.2922,185200.0
2012-08-01 11:50:00,25.45,25.48,25.4,25.43,204300.0,20.2922,20.3161,20.2524,20.2763,204300.0
2012-08-01 12:00:00,25.43,25.46,25.41,25.45,218200.0,20.2763,20.3002,20.2603,20.2922,218200.0
2012-08-01 12:10:00,25.45,25.46,25.43,25.45,199300.0,20.2922,20.3002,20.2763,20.2922,199300.0
2012-08-01 12:20:00,25.45,25.45,25.4,25.44,146800.0,20.2922,20.2922,20.2524,20.2843,146800.0
2012-08-01 12:30:00,25.44,25.45,25.38,25.4,246000.0,20.2843,20.2922,20.2364,20.2524,246000.0
2012-08-01 12:40:00,25.4,25.4,25.36,25.4,169400.0,20.2524,20.2524,20.2205,20.2524,169400.0
2012-08-01 12:50:00,25.39,25.4,25.38,25.4,101500.0,20.2444,20.2524,20.2364,20.2524,101500.0
2012-08-01 13:00:00,25.4,25.41,25.33,25.35,278500.0,20.2524,20.2603,20.1965,20.2125,278500.0
2012-08-01 13:10:00,25.37,25.37,25.32,25.33,287300.0,20.2284,20.2284,20.1886,20.1965,287300.0
2012-08-01 13:20:00,25.33,25.35,25.3,25.32,131300.0,20.1965,20.2125,20.1726,20.1886,131300.0
2012-08-01 13:30:00,25.32,25.32,25.31,25.32,73100.0,20.1886,20.1886,20.1806,20.1886,73100.0
2012-08-01 13:40:00,25.31,25.32,25.26,25.28,338100.0,20.1806,20.1886,20.1407,20.1567,338100.0
2012-08-01 13:50:00,25.27,25.32,25.27,25.28,199700.0,20.1487,20.1886,20.1487,20.1567,199700.0
2012-08-01 14:00:00,25.28,25.28,25.21,25.27,419900.0,20.1567,20.1567,20.1009,20.1487,419900.0
2012-08-01 14:10:00,25.27,25.27,25.08,25.15,956200.0,20.1487,20.1487,19.9972,20.053,956200.0
2012-08-01 14:20:00,25.14,25.19,25.11,25.16,544900.0,20.0451,20.0849,20.0211,20.061,544900.0
2012-08-01 14:30:00,25.16,25.17,25.1,25.15,444200.0,20.061,20.069,20.0132,20.053,444200.0
2012-08-01 14:40:00,25.15,25.17,24.96,25.01,735000.0,20.053,20.069,19.9015,19.9414,735000.0
2012-08-01 14:50:00,25.01,25.03,24.96,25.0,594900.0,19.9414,19.9573,19.9015,19.9334,594900.0
2012-08-01 15:00:00,24.99,25.07,24.98,25.05,383000.0,19.9255,19.9892,19.9175,19.9733,383000.0
2012-08-01 15:10:00,25.06,25.08,25.0,25.07,437700.0,19.9813,19.9972,19.9334,19.9892,437700.0
2012-08-01 15:20:00,25.08,25.2,25.07,25.16,386000.0,19.9972,20.0929,19.9892,20.061,386000.0
2012-08-01 15:30:00,25.16,25.21,25.11,25.14,677300.0,20.061,20.1009,20.0211,20.0451,677300.0
2012-08-01 15:40:00,25.14,25.21,25.1,25.17,619100.0,20.0451,20.1009,20.0132,20.069,619100.0
2012-08-01 15:50:00,25.17,25.18,25.1,25.12,848200.0,20.069,20.0769,20.0132,20.0291,848200.0
2012-08-02 09:30:00,25.07,25.45,25.01,25.4,418600.0,19.9892,20.2922,19.9414,20.2524,418600.0
2012-08-02 09:40:00,25.39,25.55,25.34,25.41,670300.0,20.2444,20.372,20.2045,20.2603,670300.0
2012-08-02 09:50:00,25.41,25.52,25.39,25.47,358500.0,20.2603,20.348,20.2444,20.3082,358500.0
2012-08-02 10:00:00,25.46,25.51,25.4,25.5,496500.0,20.3002,20.3401,20.2524,20.3321,496500.0
2012-08-02 10:10:00,25.5,25.51,25.35,25.39,469400.0,20.3321,20.3401,20.2125,20.2444,469400.0
2012-08-02 10:20:00,25.39,25.48,25.39,25.46,230000.0,20.2444,20.3161,20.2444,20.3002,230000.0
2012-08-02 10:30:00,25.45,25.46,25.26,25.3,471700.0,20.2922,20.3002,20.1407,20.1726,471700.0
2012-08-02 10:40:00,25.3,25.4,25.27,25.37,234700.0,20.1726,20.2524,20.1487,20.2284,234700.0
2012-08-02 10:50:00,25.37,25.44,25.23,25.28,357500.0,20.2284,20.2843,20.1168,20.1567,357500.0
2012-08-02 11:00:00,25.27,25.38,25.2,25.2,455700.0,20.1487,20.2364,20.0929,20.0929,455700.0
2012-08-02 11:10:00,25.2,25.21,25.16,25.2,175600.0,20.0929,20.1009,20.061,20.0929,175600.0
2012-08-02 11:20:00,25.19,25.21,25.13,25.19,209500.0,20.0849,20.1009,20.0371,20.0849,209500.0
2012-08-02 11:30:00,25.19,25.19,25.07,25.1,193500.0,20.0849,20.0849,19.9892,20.0132,193500.0
2012-08-02 11:40:00,25.1,25.11,25.02,25.06,189800.0,20.0132,20.0211,19.9494,19.9813,189800.0
2012-08-02 11:50:00,25.07,25.07,24.97,25.0,464400.0,19.9892,19.9892,19.9095,19.9334,464400.0
2012-08-02 12:00:00,25.0,25.04,24.99,25.02,279000.0,19.9334,19.9653,19.9255,19.9494,279000.0
2012-08-02 12:10:00,25.02,25.04,25.0,25.02,129600.0,19.9494,19.9653,19.9334,19.9494,129600.0
2012-08-02 12:20:00,25.03,25.04,24.98,24.98,190300.0,19.9573,19.9653,19.9175,19.9175,190300.0
2012-08-02 12:30:00,24.98,25.0,24.9,24.91,307600.0,19.9175,19.9334,19.8537,19.8617,307600.0
2012-08-02 12:40:00,24.9,24.91,24.8,24.81,528700.0,19.8537,19.8617,19.774,19.7819,528700.0
2012-08-02 12:50:00,24.81,24.89,24.81,24.85,274000.0,19.7819,19.8457,19.7819,19.8138,274000.0
2012-08-02 13:00:00,24.85,24.91,24.85,24.9,253500.0,19.8138,19.8617,19.8138,19.8537,253500.0
2012-08-02 13:10:00,24.89,24.91,24.86,24.9,227900.0,19.8457,19.8617,19.8218,19.8537,227900.0
2012-08-02 13:20:00,24.9,24.92,24.88,24.89,174600.0,19.8537,19.8696,19.8377,19.8457,174600.0
2012-08-02 13:30:00,24.89,24.91,24.88,24.89,288300.0,19.8457,19.8617,19.8377,19.8457,288300.0
2012-08-02 13:40:00,24.88,24.93,24.88,24.9,140200.0,19.8377,19.8776,19.8377,19.8537,140200.0
2012-08-02 13:50:00,24.9,24.92,24.84,24.87,455300.0,19.8537,19.8696,19.8058,19.8298,455300.0
2012-08-02 14:00:00,24.86,24.88,24.82,24.82,218800.0,19.8218,19.8377,19.7899,19.7899,218800.0
2012-08-02 14:10:00,24.83,24.83,24.78,24.81,193500.0,19.7979,19.7979,19.758,19.7819,193500.0
2012-08-02 14:20:00,24.82,24.85,24.8,24.82,161200.0,19.7899,19.8138,19.774,19.7899,161200.0
2012-08-02 14:30:00,24.82,24.9,24.81,24.88,253400.0,19.7899,19.8537,19.7819,19.8377,253400.0
2012-08-02 14:40:00,24.87,24.89,24.83,24.85,617400.0,19.8298,19.8457,19.7979,19.8138,617400.0
2012-08-02 14:50:00,24.84,24.86,24.78,24.82,937900.0,19.8058,19.8218,19.758,19.7899,937900.0
2012-08-02 15:00:00,24.83,24.91,24.82,24.89,328700.0,19.7979,19.8617,19.7899,19.8457,328700.0
2012-08-02 15:10:00,24.89,24.93,24.81,24.88,686900.0,19.8457,19.8776,19.7819,19.8377,686900.0
2012-08-02 15:20:00,24.88,24.89,24.83,24.84,290400.0,19.8377,19.8457,19.7979,19.8058,290400.0
2012-08-02 15:30:00,24.83,24.87,24.8,24.8,471400.0,19.7979,19.8298,19.774,19.774,471400.0
2012-08-02 15:40:00,24.8,24.87,24.76,24.85,634800.0,19.774,19.8298,19.7421,19.8138,634800.0
2012-08-02 15:50:00,24.86,24.89,24.83,24.85,1005100.0,19.8218,19.8457,19.7979,19.8138,1005100.0
2012-08-03 09:30:00,25.06,25.24,25.02,25.12,648900.0,19.9813,20.1248,19.9494,20.0291,648900.0
2012-08-03 09:40:00,25.13,25.24,25.1,25.23,632400.0,20.0371,20.1248,20.0132,20.1168,632400.0
2012-08-03 09:50:00,25.24,25.34,25.16,25.3,396300.0,20.1248,20.2045,20.061,20.1726,396300.0
2012-08-03 10:00:00,25.31,25.37,25.22,25.26,315300.0,20.1806,20.2284,20.1088,20.1407,315300.0
2012-08-03 10:10:00,25.27,25.35,25.26,25.34,183400.0,20.1487,20.2125,20.1407,20.2045,183400.0
2012-08-03 10:20:00,25.34,25.47,25.34,25.47,240900.0,20.2045,20.3082,20.2045,20.3082,240900.0
2012-08-03 10:30:00,25.48,25.48,25.27,25.3,334800.0,20.3161,20.3161,20.1487,20.1726,334800.0
2012-08-03 10:40:00,25.31,25.32,25.25,25.26,193100.0,20.1806,20.1886,20.1328,20.1407,193100.0
2012-08-03 10:50:00,25.26,25.26,25.19,25.24,123200.0,20.1407,20.1407,20.0849,20.1248,123200.0
2012-08-03 11:00:00,25.24,25.28,25.23,25.27,99100.0,20.1248,20.1567,20.1168,20.1487,99100.0
2012-08-03 11:10:00,25.27,25.33,25.23,25.23,134900.0,20.1487,20.1965,20.1168,20.1168,134900.0
2012-08-03 11:20:00,25.23,25.28,25.21,25.27,142400.0,20.1168,20.1567,20.1009,20.1487,142400.0
2012-08-03 11:30:00,25.27,25.27,25.22,25.24,303600.0,20.1487,20.1487,20.1088,20.1248,303600.0
2012-08-03 11:40:00,25.24,25.24,25.17,25.19,199300.0,20.1248,20.1248,20.069,20.0849,199300.0
2012-08-03 11:50:00,25.2,25.21,25.16,25.18,117100.0,20.0929,20.1009,20.061,20.0769,117100.0
2012-08-03 12:00:00,25.17,25.19,25.16,25.19,128200.0,20.069,20.0849,20.061,20.0849,128200.0
2012-08-03 12:10:00,25.19,25.21,25.16,25.17,313800.0,20.0849,20.1009,20.061,20.069,313800.0
2012-08-03 12:20:00,25.17,25.22,25.17,25.2,430300.0,20.069,20.1088,20.069,20.0929,430300.0
2012-08-03 12:30:00,25.2,25.23,25.2,25.22,192300.0,20.0929,20.1168,20.0929,20.1088,192300.0
2012-08-03 12:40:00,25.23,25.24,25.21,25.22,169000.0,20.1168,20.1248,20.1009,20.1088,169000.0
2012-08-03 12:50:00,25.21,25.22,25.17,25.17,161800.0,20.1009,20.1088,20.069,20.069,161800.0
2012-08-03 13:00:00,25.17,25.21,25.14,25.2,105600.0,20.069,20.1009,20.0451,20.0929,105600.0
2012-08-03 13:10:00,25.2,25.22,25.2,25.21,155800.0,20.0929,20.1088,20.0929,20.1009,155800.0
2012-08-03 13:20:00,25.21,25.22,25.2,25.2,101600.0,20.1009,20.1088,20.0929,20.0929,101600.0
2012-08-03 13:30:00,25.21,25.23,25.2,25.22,121600.0,20.1009,20.1168,20.0929,20.1088,121600.0
2012-08-03 13:40:00,25.23,25.23,25.21,25.23,71600.0,20.1168,20.1168,20.1009,20.1168,71600.0
2012-08-03 13:50:00,25.22,25.28,25.22,25.28,127300.0,20.1088,20.1567,20.1088,20.1567,127300.0
2012-08-03 14:00:00,25.28,25.31,25.27,25.3,181000.0,20.1567,20.1806,20.1487,20.1726,181000.0
2012-08-03 14:10:00,25.3,25.34,25.3,25.34,151400.0,20.1726,20.2045,20.1726,20.2045,151400.0
2012-08-03 14:20:00,25.34,25.34,25.31,25.31,128500.0,20.2045,20.2045,20.1806,20.1806,128500.0
2012-08-03 14:30:00,25.32,25.34,25.28,25.28,152900.0,20.1886,20.2045,20.1567,20.1567,152900.0
2012-08-03 14:40:00,25.28,25.32,25.27,25.32,142700.0,20.1567,20.1886,20.1487,20.1886,142700.0
2012-08-03 14:50:00,25.32,25.36,25.31,25.35,127800.0,20.1886,20.2205,20.1806,20.2125,127800.0
2012-08-03 15:00:00,25.34,25.41,25.34,25.41,177700.0,20.2045,20.2603,20.2045,20.2603,177700.0
2012-08-03 15:10:00,25.4,25.45,25.39,25.44,257300.0,20.2524,20.2922,20.2444,20.2843,257300.0
2012-08-03 15:20:00,25.44,25.47,25.43,25.44,258700.0,20.2843,20.3082,20.2763,20.2843,258700.0
2012-08-03 15:30:00,25.45,25.47,25.42,25.46,660500.0,20.2922,20.3082,20.2683,20.3002,660500.0
2012-08-03 15:40:00,25.46,25.5,25.43,25.48,561300.0,20.3002,20.3321,20.2763,20.3161,561300.0
2012-08-03 15:50:00,25.49,25.5,25.45,25.48,714600.0,20.3241,20.3321,20.2922,20.3161,714600.0
2012-08-06 09:30:00,25.6,25.73,25.42,25.69,321900.0,20.4118,20.5155,20.2683,20.4836,321900.0
2012-08-06 09:40:00,25.69,25.7,25.58,25.65,345400.0,20.4836,20.4916,20.3959,20.4517,345400.0
2012-08-06 09:50:00,25.65,25.67,25.56,25.61,251400.0,20.4517,20.4676,20.3799,20.4198,251400.0
2012-08-06 10:00:00,25.6,25.67,25.58,25.65,236400.0,20.4118,20.4676,20.3959,20.4517,236400.0
2012-08-06 10:10:00,25.65,25.66,25.59,25.62,234100.0,20.4517,20.4597,20.4039,20.4278,234100.0
2012-08-06 10:20:00,25.62,25.65,25.6,25.64,113300.0,20.4278,20.4517,20.4118,20.4437,113300.0
2012-08-06 10:30:00,25.64,25.71,25.59,25.68,488500.0,20.4437,20.4995,20.4039,20.4756,488500.0
2012-08-06 10:40:00,25.68,25.71,25.64,25.67,188200.0,20.4756,20.4995,20.4437,20.4676,188200.0
2012-08-06 10:50:00,25.68,25.7,25.66,25.69,143500.0,20.4756,20.4916,20.4597,20.4836,143500.0
2012-08-06 11:00:00,25.69,25.7,25.64,25.64,219900.0,20.4836,20.4916,20.4437,20.4437,219900.0
2012-08-06 11:10:00,25.64,25.74,25.63,25.73,214000.0,20.4437,20.5235,20.4357,20.5155,214000.0
2012-08-06 11:20:00,25.72,25.79,25.71,25.73,296500.0,20.5075,20.5633,20.4995,20.5155,296500.0
2012-08-06 11:30:00,25.73,25.78,25.71,25.78,154700.0,20.5155,20.5553,20.4995,20.5553,154700.0
2012-08-06 11:40:00,25.78,25.78,25.74,25.77,137900.0,20.5553,20.5553,20.5235,20.5474,137900.0
2012-08-06 11:50:00,25.76,25.77,25.73,25.73,89300.0,20.5394,20.5474,20.5155,20.5155,89300.0
2012-08-06 12:00:00,25.73,25.74,25.69,25.69,70300.0,20.5155,20.5235,20.4836,20.4836,70300.0
2012-08-06 12:10:00,25.69,25.7,25.68,25.69,68700.0,20.4836,20.4916,20.4756,20.4836,68700.0
2012-08-06 12:20:00,25.69,25.71,25.67,25.69,121200.0,20.4836,20.4995,20.4676,20.4836,121200.0
2012-08-06 12:30:00,25.69,25.72,25.68,25.7,96500.0,20.4836,20.5075,20.4756,20.4916,96500.0
2012-08-06 12:40:00,25.7,25.72,25.69,25.69,258300.0,20.4916,20.5075,20.4836,20.4836,258300.0
2012-08-06 12:50:00,25.69,25.71,25.67,25.68,242800.0,20.4836,20.4995,20.4676,20.4756,242800.0
2012-08-06 13:00:00,25.68,25.69,25.59,25.61,522200.0,20.4756,20.4836,20.4039,20.4198,522200.0
2012-08-06 13:10:00,25.6,25.61,25.54,25.54,272000.0,20.4118,20.4198,20.364,20.364,272000.0
2012-08-06 13:20:00,25.54,25.58,25.52,25.55,624700.0,20.364,20.3959,20.348,20.372,624700.0
2012-08-06 13:30:00,25.55,25.56,25.49,25.5,338900.0,20.372,20.3799,20.3241,20.3321,338900.0
2012-08-06 13:40:00,25.5,25.51,25.46,25.47,484000.0,20.3321,20.3401,20.3002,20.3082,484000.0
2012-08-06 13:50:00,25.48,25.49,25.39,25.44,403800.0,20.3161,20.3241,20.2444,20.2843,403800.0
2012-08-06 14:00:00,25.44,25.46,25.34,25.35,387600.0,20.2843,20.3002,20.2045,20.2125,387600.0
2012-08-06 14:10:00,25.35,25.41,25.34,25.4,243700.0,20.2125,20.2603,20.2045,20.2524,243700.0
2012-08-06 14:20:00,25.4,25.49,25.39,25.48,323800.0,20.2524,20.3241,20.2444,20.3161,323800.0
2012-08-06 14:30:00,25.47,25.5,25.36,25.39,444400.0,20.3082,20.3321,20.2205,20.2444,444400.0
2012-08-06 14:40:00,25.39,25.41,25.39,25.39,150800.0,20.2444,20.2603,20.2444,20.2444,150800.0
2012-08-06 14:50:00,25.4,25.42,25.39,25.41,511800.0,20.2524,20.2683,20.2444,20.2603,511800.0
2012-08-06 15:00:00,25.41,25.48,25.41,25.45,223600.0,20.2603,20.3161,20.2603,20.2922,223600.0
2012-08-06 15:10:00,25.44,25.46,25.44,25.45,276400.0,20.2843,20.3002,20.2843,20.2922,276400.0
2012-08-06 15:20:00,25.44,25.47,25.44,25.46,196200.0,20.2843,20.3082,20.2843,20.3002,196200.0
2012-08-06 15:30:00,25.46,25.47,25.43,25.46,298300.0,20.3002,20.3082,20.2763,20.3002,298300.0
2012-08-06 15:40:00,25.46,25.46,25.43,25.44,678000.0,20.3002,20.3002,20.2763,20.2843,678000.0
2012-08-06 15:50:00,25.45,25.47,25.38,25.41,944300.0,20.2922,20.3082,20.2364,20.2603,944300.0
2012-08-07 09:30:00,25.5,25.6,25.44,25.49,311000.0,20.3321,20.4118,20.2843,20.3241,311000.0
2012-08-07 09:40:00,25.49,25.55,25.48,25.51,305300.0,20.3241,20.372,20.3161,20.3401,305300.0
2012-08-07 09:50:00,25.5,25.58,25.49,25.56,379300.0,20.3321,20.3959,20.3241,20.3799,379300.0
2012-08-07 10:00:00,25.57,25.65,25.55,25.62,279400.0,20.3879,20.4517,20.372,20.4278,279400.0
2012-08-07 10:10:00,25.63,25.64,25.6,25.61,411400.0,20.4357,20.4437,20.4118,20.4198,411400.0
2012-08-07 10:20:00,25.62,25.76,25.61,25.73,836400.0,20.4278,20.5394,20.4198,20.5155,836400.0
2012-08-07 10:30:00,25.74,25.75,25.65,25.69,365300.0,20.5235,20.5314,20.4517,20.4836,365300.0
2012-08-07 10:40:00,25.69,25.79,25.69,25.75,478800.0,20.4836,20.5633,20.4836,20.5314,478800.0
2012-08-07 10:50:00,25.74,25.78,25.69,25.78,173500.0,20.5235,20.5553,20.4836,20.5553,173500.0
2012-08-07 11:00:00,25.78,25.82,25.76,25.81,183300.0,20.5553,20.5872,20.5394,20.5793,183300.0
2012-08-07 11:10:00,25.81,25.83,25.76,25.82,349300.0,20.5793,20.5952,20.5394,20.5872,349300.0
2012-08-07 11:20:00,25.83,25.85,25.8,25.85,185900.0,20.5952,20.6112,20.5713,20.6112,185900.0
2012-08-07 11:30:00,25.84,25.85,25.82,25.84,419800.0,20.6032,20.6112,20.5872,20.6032,419800.0
2012-08-07 11:40:00,25.84,25.99,25.82,25.99,543700.0,20.6032,20.7228,20.5872,20.7228,543700.0
2012-08-07 11:50:00,25.99,25.99,25.94,25.96,511700.0,20.7228,20.7228,20.6829,20.6989,511700.0
2012-08-07 12:00:00,25.94,25.97,25.94,25.96,116900.0,20.6829,20.7068,20.6829,20.6989,116900.0
2012-08-07 12:10:00,25.96,26.05,25.95,26.03,137300.0,20.6989,20.7706,20.6909,20.7547,137300.0
2012-08-07 12:20:00,26.02,26.06,26.02,26.02,96000.0,20.7467,20.7786,20.7467,20.7467,96000.0
2012-08-07 12:30:00,26.02,26.07,26.02,26.07,166400.0,20.7467,20.7866,20.7467,20.7866,166400.0
2012-08-07 12:40:00,26.07,26.09,26.04,26.09,250800.0,20.7866,20.8025,20.7627,20.8025,250800.0
2012-08-07 12:50:00,26.08,26.12,26.07,26.08,110600.0,20.7945,20.8264,20.7866,20.7945,110600.0
2012-08-07 13:00:00,26.08,26.08,26.03,26.04,179900.0,20.7945,20.7945,20.7547,20.7627,179900.0
2012-08-07 13:10:00,26.05,26.06,26.02,26.02,177600.0,20.7706,20.7786,20.7467,20.7467,177600.0
2012-08-07 13:20:00,26.02,26.04,26.0,26.04,97400.0,20.7467,20.7627,20.7308,20.7627,97400.0
2012-08-07 13:30:00,26.04,26.04,26.0,26.0,101300.0,20.7627,20.7627,20.7308,20.7308,101300.0
2012-08-07 13:40:00,26.0,26.02,26.0,26.01,140800.0,20.7308,20.7467,20.7308,20.7387,140800.0
2012-08-07 13:50:00,26.0,26.02,25.99,26.0,235300.0,20.7308,20.7467,20.7228,20.7308,235300.0
2012-08-07 14:00:00,26.0,26.01,25.99,26.0,126800.0,20.7308,20.7387,20.7228,20.7308,126800.0
2012-08-07 14:10:00,26.0,26.01,25.98,26.0,168100.0,20.7308,20.7387,20.7148,20.7308,168100.0
2012-08-07 14:20:00,25.99,26.02,25.98,25.98,170600.0,20.7228,20.7467,20.7148,20.7148,170600.0
2012-08-07 14:30:00,25.98,25.99,25.95,25.97,140800.0,20.7148,20.7228,20.6909,20.7068,140800.0
2012-08-07 14:40:00,25.97,26.0,25.96,25.99,152300.0,20.7068,20.7308,20.6989,20.7228,152300.0
2012-08-07 14:50:00,25.99,26.02,25.96,26.0,374800.0,20.7228,20.7467,20.6989,20.7308,374800.0
2012-08-07 15:00:00,26.0,26.03,26.0,26.02,337300.0,20.7308,20.7547,20.7308,20.7467,337300.0
2012-08-07 15:10:00,26.01,26.03,26.0,26.03,339700.0,20.7387,20.7547,20.7308,20.7547,339700.0
2012-08-07 15:20:00,26.03,26.05,26.01,26.05,373500.0,20.7547,20.7706,20.7387,20.7706,373500.0
2012-08-07 15:30:00,26.05,26.05,25.95,25.98,641500.0,20.7706,20.7706,20.6909,20.7148,641500.0
2012-08-07 15:40:00,25.98,26.02,25.97,25.99,566900.0,20.7148,20.7467,20.7068,20.7228,566900.0
2012-08-07 15:50:00,25.99,26.0,25.95,25.96,680800.0,20.7228,20.7308,20.6909,20.6989,680800.0
2012-08-08 09:30:00,25.92,25.97,25.71,25.97,291700.0,20.667,20.7068,20.4995,20.7068,291700.0
2012-08-08 09:40:00,25.96,26.01,25.92,25.99,278700.0,20.6989,20.7387,20.667,20.7228,278700.0
2012-08-08 09:50:00,25.99,26.02,25.91,26.0,246500.0,20.7228,20.7467,20.659,20.7308,246500.0
2012-08-08 10:00:00,26.0,26.04,25.99,26.03,235000.0,20.7308,20.7627,20.7228,20.7547,235000.0
2012-08-08 10:10:00,26.04,26.11,26.03,26.11,423000.0,20.7627,20.8185,20.7547,20.8185,423000.0
2012-08-08 10:20:00,26.1,26.12,26.05,26.08,382300.0,20.8105,20.8264,20.7706,20.7945,382300.0
2012-08-08 10:30:00,26.08,26.14,26.07,26.13,229200.0,20.7945,20.8424,20.7866,20.8344,229200.0
2012-08-08 10:40:00,26.13,26.24,26.13,26.24,549800.0,20.8344,20.9221,20.8344,20.9221,549800.0
2012-08-08 10:50:00,26.24,26.24,26.16,26.18,263100.0,20.9221,20.9221,20.8583,20.8743,263100.0
2012-08-08 11:00:00,26.19,26.19,26.1,26.13,129900.0,20.8823,20.8823,20.8105,20.8344,129900.0
2012-08-08 11:10:00,26.13,26.32,26.13,26.32,230500.0,20.8344,20.9859,20.8344,20.9859,230500.0
2012-08-08 11:20:00,26.31,26.39,26.31,26.32,399200.0,20.9779,21.0417,20.9779,20.9859,399200.0
2012-08-08 11:30:00,26.31,26.37,26.31,26.35,182500.0,20.9779,21.0258,20.9779,21.0098,182500.0
2012-08-08 11:40:00,26.35,26.35,26.23,26.23,260100.0,21.0098,21.0098,20.9141,20.9141,260100.0
2012-08-08 11:50:00,26.23,26.28,26.12,26.13,541800.0,20.9141,20.954,20.8264,20.8344,541800.0
2012-08-08 12:00:00,26.13,26.15,26.12,26.14,173000.0,20.8344,20.8504,20.8264,20.8424,173000.0
2012-08-08 12:10:00,26.14,26.2,26.14,26.19,187200.0,20.8424,20.8902,20.8424,20.8823,187200.0
2012-08-08 12:20:00,26.19,26.21,26.16,26.16,259500.0,20.8823,20.8982,20.8583,20.8583,259500.0
2012-08-08 12:30:00,26.16,26.24,26.16,26.2,161600.0,20.8583,20.9221,20.8583,20.8902,161600.0
2012-08-08 12:40:00,26.2,26.21,26.13,26.14,143000.0,20.8902,20.8982,20.8344,20.8424,143000.0
2012-08-08 12:50:00,26.13,26.2,26.13,26.2,148300.0,20.8344,20.8902,20.8344,20.8902,148300.0
2012-08-08 13:00:00,26.2,26.25,26.16,26.19,410400.0,20.8902,20.9301,20.8583,20.8823,410400.0
2012-08-08 13:10:00,26.19,26.19,26.12,26.17,342500.0,20.8823,20.8823,20.8264,20.8663,342500.0
2012-08-08 13:20:00,26.17,26.19,26.14,26.15,246700.0,20.8663,20.8823,20.8424,20.8504,246700.0
2012-08-08 13:30:00,26.15,26.21,26.14,26.2,81600.0,20.8504,20.8982,20.8424,20.8902,81600.0
2012-08-08 13:40:00,26.2,26.21,26.13,26.18,233600.0,20.8902,20.8982,20.8344,20.8743,233600.0
2012-08-08 13:50:00,26.19,26.22,26.16,26.2,180900.0,20.8823,20.9062,20.8583,20.8902,180900.0
2012-08-08 14:00:00,26.2,26.21,26.15,26.18,174100.0,20.8902,20.8982,20.8504,20.8743,174100.0
2012-08-08 14:10:00,26.18,26.27,26.18,26.23,253500.0,20.8743,20.946,20.8743,20.9141,253500.0
2012-08-08 14:20:00,26.23,26.29,26.22,26.25,296000.0,20.9141,20.962,20.9062,20.9301,296000.0
2012-08-08 14:30:00,26.25,26.37,26.24,26.36,185000.0,20.9301,21.0258,20.9221,21.0178,185000.0
2012-08-08 14:40:00,26.36,26.37,26.29,26.3,334400.0,21.0178,21.0258,20.962,20.97,334400.0
2012-08-08 14:50:00,26.3,26.37,26.3,26.36,283400.0,20.97,21.0258,20.97,21.0178,283400.0
2012-08-08 15:00:00,26.35,26.39,26.35,26.39,135200.0,21.0098,21.0417,21.0098,21.0417,135200.0
2012-08-08 15:10:00,26.38,26.46,26.38,26.41,456700.0,21.0337,21.0975,21.0337,21.0577,456700.0
2012-08-08 15:20:00,26.41,26.42,26.37,26.37,248900.0,21.0577,21.0656,21.0258,21.0258,248900.0
2012-08-08 15:30:00,26.37,26.41,26.35,26.4,286100.0,21.0258,21.0577,21.0098,21.0497,286100.0
2012-08-08 15:40:00,26.4,26.42,26.36,26.42,538100.0,21.0497,21.0656,21.0178,21.0656,538100.0
2012-08-08 15:50:00,26.42,26.43,26.38,26.41,822000.0,21.0656,21.0736,21.0337,21.0577,822000.0
2012-08-09 09:30:00,26.3,26.85,26.29,26.68,874500.0,20.97,21.4085,20.962,21.2729,874500.0
2012-08-09 09:40:00,26.69,26.88,26.66,26.68,820400.0,21.2809,21.4324,21.257,21.2729,820400.0
2012-08-09 09:50:00,26.68,26.76,26.63,26.68,358000.0,21.2729,21.3367,21.2331,21.2729,358000.0
2012-08-09 10:00:00,26.67,26.74,26.57,26.7,289400.0,21.265,21.3208,21.1852,21.2889,289400.0
2012-08-09 10:10:00,26.7,26.74,26.59,26.62,234700.0,21.2889,21.3208,21.2012,21.2251,234700.0
2012-08-09 10:20:00,26.61,26.69,26.52,26.64,289500.0,21.2171,21.2809,21.1454,21.2411,289500.0
2012-08-09 10:30:00,26.63,26.68,26.55,26.56,440900.0,21.2331,21.2729,21.1693,21.1773,440900.0
2012-08-09 10:40:00,26.55,26.6,26.51,26.6,121200.0,21.1693,21.2092,21.1374,21.2092,121200.0
2012-08-09 10:50:00,26.59,26.67,26.58,26.67,227900.0,21.2012,21.265,21.1932,21.265,227900.0
2012-08-09 11:00:00,26.67,26.71,26.57,26.58,155800.0,21.265,21.2969,21.1852,21.1932,155800.0
2012-08-09 11:10:00,26.57,26.59,26.53,26.56,69300.0,21.1852,21.2012,21.1533,21.1773,69300.0
2012-08-09 11:20:00,26.57,26.65,26.55,26.64,304000.0,21.1852,21.249,21.1693,21.2411,304000.0
2012-08-09 11:30:00,26.65,26.68,26.63,26.68,152400.0,21.249,21.2729,21.2331,21.2729,152400.0
2012-08-09 11:40:00,26.68,26.68,26.61,26.61,237000.0,21.2729,21.2729,21.2171,21.2171,237000.0
2012-08-09 11:50:00,26.62,26.66,26.57,26.61,285800.0,21.2251,21.257,21.1852,21.2171,285800.0
2012-08-09 12:00:00,26.62,26.66,26.6,26.65,224000.0,21.2251,21.257,21.2092,21.249,224000.0
2012-08-09 12:10:00,26.65,26.68,26.63,26.67,252500.0,21.249,21.2729,21.2331,21.265,252500.0
2012-08-09 12:20:00,26.66,26.71,26.65,26.67,218700.0,21.257,21.2969,21.249,21.265,218700.0
2012-08-09 12:30:00,26.68,26.68,26.64,26.64,147100.0,21.2729,21.2729,21.2411,21.2411,147100.0
2012-08-09 12:40:00,26.64,26.68,26.64,26.67,135100.0,21.2411,21.2729,21.2411,21.265,135100.0
2012-08-09 12:50:00,26.67,26.76,26.66,26.76,293800.0,21.265,21.3367,21.257,21.3367,293800.0
2012-08-09 13:00:00,26.76,26.78,26.73,26.77,214000.0,21.3367,21.3527,21.3128,21.3447,214000.0
2012-08-09 13:10:00,26.77,26.77,26.73,26.74,193500.0,21.3447,21.3447,21.3128,21.3208,193500.0
2012-08-09 13:20:00,26.73,26.78,26.73,26.78,116400.0,21.3128,21.3527,21.3128,21.3527,116400.0
2012-08-09 13:30:00,26.78,26.78,26.76,26.78,122200.0,21.3527,21.3527,21.3367,21.3527,122200.0
2012-08-09 13:40:00,26.78,26.8,26.77,26.79,150500.0,21.3527,21.3686,21.3447,21.3607,150500.0
2012-08-09 13:50:00,26.79,26.85,26.78,26.85,310900.0,21.3607,21.4085,21.3527,21.4085,310900.0
2012-08-09 14:00:00,26.85,26.87,26.82,26.85,192100.0,21.4085,21.4244,21.3846,21.4085,192100.0
2012-08-09 14:10:00,26.84,26.85,26.81,26.82,165900.0,21.4005,21.4085,21.3766,21.3846,165900.0
2012-08-09 14:20:00,26.83,26.97,26.82,26.97,308600.0,21.3926,21.5042,21.3846,21.5042,308600.0
2012-08-09 14:30:00,26.97,26.97,26.91,26.92,466000.0,21.5042,21.5042,21.4563,21.4643,466000.0
2012-08-09 14:40:00,26.91,26.92,26.89,26.91,170800.0,21.4563,21.4643,21.4404,21.4563,170800.0
2012-08-09 14:50:00,26.91,26.95,26.91,26.94,203800.0,21.4563,21.4882,21.4563,21.4803,203800.0
2012-08-09 15:00:00,26.94,26.94,26.88,26.89,215600.0,21.4803,21.4803,21.4324,21.4404,215600.0
2012-08-09 15:10:00,26.89,26.94,26.88,26.91,262800.0,21.4404,21.4803,21.4324,21.4563,262800.0
2012-08-09 15:20:00,26.91,26.94,26.86,26.93,512900.0,21.4563,21.4803,21.4165,21.4723,512900.0
2012-08-09 15:30:00,26.93,26.94,26.91,26.91,348000.0,21.4723,21.4803,21.4563,21.4563,348000.0
2012-08-09 15:40:00,26.92,26.95,26.9,26.92,396000.0,21.4643,21.4882,21.4484,21.4643,396000.0
2012-08-09 15:50:00,26.91,26.93,26.89,26.91,907900.0,21.4563,21.4723,21.4404,21.4563,907900.0
2012-08-10 09:30:00,26.7,26.79,26.49,26.6,363500.0,21.2889,21.3607,21.1215,21.2092,363500.0
2012-08-10 09:40:00,26.59,26.71,26.58,26.63,470200.0,21.2012,21.2969,21.1932,21.2331,470200.0
2012-08-10 09:50:00,26.63,26.64,26.55,26.57,323800.0,21.2331,21.2411,21.1693,21.1852,323800.0
2012-08-10 10:00:00,26.56,26.61,26.51,26.61,215600.0,21.1773,21.2171,21.1374,21.2171,215600.0
2012-08-10 10:10:00,26.61,26.68,26.6,26.67,239100.0,21.2171,21.2729,21.2092,21.265,239100.0
2012-08-10 10:20:00,26.67,26.71,26.62,26.7,374900.0,21.265,21.2969,21.2251,21.2889,374900.0
2012-08-10 10:30:00,26.7,26.71,26.6,26.62,362500.0,21.2889,21.2969,21.2092,21.2251,362500.0
2012-08-10 10:40:00,26.62,26.63,26.55,26.56,301600.0,21.2251,21.2331,21.1693,21.1773,301600.0
2012-08-10 10:50:00,26.55,26.6,26.55,26.58,333000.0,21.1693,21.2092,21.1693,21.1932,333000.0
2012-08-10 11:00:00,26.58,26.59,26.43,26.52,349900.0,21.1932,21.2012,21.0736,21.1454,349900.0
2012-08-10 11:10:00,26.52,26.56,26.5,26.54,195800.0,21.1454,21.1773,21.1294,21.1613,195800.0
2012-08-10 11:20:00,26.55,26.73,26.55,26.72,266900.0,21.1693,21.3128,21.1693,21.3048,266900.0
2012-08-10 11:30:00,26.71,26.73,26.62,26.62,218600.0,21.2969,21.3128,21.2251,21.2251,218600.0
2012-08-10 11:40:00,26.63,26.64,26.6,26.63,145100.0,21.2331,21.2411,21.2092,21.2331,145100.0
2012-08-10 11:50:00,26.63,26.64,26.61,26.62,126800.0,21.2331,21.2411,21.2171,21.2251,126800.0
2012-08-10 12:00:00,26.62,26.65,26.61,26.64,127200.0,21.2251,21.249,21.2171,21.2411,127200.0
2012-08-10 12:10:00,26.64,26.66,26.62,26.63,174400.0,21.2411,21.257,21.2251,21.2331,174400.0
2012-08-10 12:20:00,26.63,26.63,26.62,26.62,26600.0,21.2331,21.2331,21.2251,21.2251,26600.0
2012-08-10 12:30:00,26.62,26.64,26.62,26.62,120700.0,21.2251,21.2411,21.2251,21.2251,120700.0
2012-08-10 12:40:00,26.63,26.63,26.59,26.59,154800.0,21.2331,21.2331,21.2012,21.2012,154800.0
2012-08-10 12:50:00,26.59,26.61,26.58,26.61,91600.0,21.2012,21.2171,21.1932,21.2171,91600.0
2012-08-10 13:00:00,26.6,26.64,26.6,26.62,140600.0,21.2092,21.2411,21.2092,21.2251,140600.0
2012-08-10 13:10:00,26.62,26.62,26.59,26.62,110800.0,21.2251,21.2251,21.2012,21.2251,110800.0
2012-08-10 13:20:00,26.62,26.65,26.61,26.64,102100.0,21.2251,21.249,21.2171,21.2411,102100.0
2012-08-10 13:30:00,26.64,26.65,26.63,26.64,127500.0,21.2411,21.249,21.2331,21.2411,127500.0
2012-08-10 13:40:00,26.64,26.66,26.63,26.64,150500.0,21.2411,21.257,21.2331,21.2411,150500.0
2012-08-10 13:50:00,26.65,26.71,26.64,26.69,329900.0,21.249,21.2969,21.2411,21.2809,329900.0
2012-08-10 14:00:00,26.69,26.71,26.67,26.68,106100.0,21.2809,21.2969,21.265,21.2729,106100.0
2012-08-10 14:10:00,26.69,26.7,26.66,26.69,166800.0,21.2809,21.2889,21.257,21.2809,166800.0
2012-08-10 14:20:00,26.69,26.69,26.67,26.68,186800.0,21.2809,21.2809,21.265,21.2729,186800.0
2012-08-10 14:30:00,26.67,26.68,26.59,26.62,324100.0,21.265,21.2729,21.2012,21.2251,324100.0
2012-08-10 14:40:00,26.61,26.65,26.61,26.64,142200.0,21.2171,21.249,21.2171,21.2411,142200.0
2012-08-10 14:50:00,26.64,26.71,26.63,26.69,222600.0,21.2411,21.2969,21.2331,21.2809,222600.0
2012-08-10 15:00:00,26.69,26.7,26.66,26.68,153500.0,21.2809,21.2889,21.257,21.2729,153500.0
2012-08-10 15:10:00,26.68,26.69,26.65,26.65,238800.0,21.2729,21.2809,21.249,21.249,238800.0
2012-08-10 15:20:00,26.66,26.68,26.64,26.66,201100.0,21.257,21.2729,21.2411,21.257,201100.0
2012-08-10 15:30:00,26.67,26.7,26.65,26.68,309600.0,21.265,21.2889,21.249,21.2729,309600.0
2012-08-10 15:40:00,26.68,26.8,26.68,26.78,804800.0,21.2729,21.3686,21.2729,21.3527,804800.0
2012-08-10 15:50:00,26.79,26.8,26.74,26.76,729800.0,21.3607,21.3686,21.3208,21.3367,729800.0
2012-08-13 09:30:00,26.74,26.76,26.56,26.57,531400.0,21.3208,21.3367,21.1773,21.1852,531400.0
2012-08-13 09:40:00,26.57,26.67,26.54,26.54,166800.0,21.1852,21.265,21.1613,21.1613,166800.0
2012-08-13 09:50:00,26.55,26.65,26.5,26.56,372300.0,21.1693,21.249,21.1294,21.1773,372300.0
2012-08-13 10:00:00,26.56,26.58,26.51,26.56,175200.0,21.1773,21.1932,21.1374,21.1773,175200.0
2012-08-13 10:10:00,26.55,26.58,26.5,26.58,301700.0,21.1693,21.1932,21.1294,21.1932,301700.0
2012-08-13 10:20:00,26.58,26.61,26.53,26.55,364600.0,21.1932,21.2171,21.1533,21.1693,364600.0
2012-08-13 10:30:00,26.55,26.55,26.45,26.47,205200.0,21.1693,21.1693,21.0896,21.1055,205200.0
2012-08-13 10:40:00,26.48,26.5,26.41,26.43,417400.0,21.1135,21.1294,21.0577,21.0736,417400.0
2012-08-13 10:50:00,26.44,26.46,26.34,26.4,602200.0,21.0816,21.0975,21.0019,21.0497,602200.0
2012-08-13 11:00:00,26.4,26.41,26.34,26.38,413400.0,21.0497,21.0577,21.0019,21.0337,413400.0
2012-08-13 11:10:00,26.38,26.41,26.34,26.35,369100.0,21.0337,21.0577,21.0019,21.0098,369100.0
2012-08-13 11:20:00,26.36,26.39,26.35,26.36,78500.0,21.0178,21.0417,21.0098,21.0178,78500.0
2012-08-13 11:30:00,26.35,26.46,26.35,26.45,179400.0,21.0098,21.0975,21.0098,21.0896,179400.0
2012-08-13 11:40:00,26.45,26.46,26.43,26.43,71300.0,21.0896,21.0975,21.0736,21.0736,71300.0
2012-08-13 11:50:00,26.43,26.44,26.39,26.41,118000.0,21.0736,21.0816,21.0417,21.0577,118000.0
2012-08-13 12:00:00,26.41,26.43,26.39,26.4,177600.0,21.0577,21.0736,21.0417,21.0497,177600.0
2012-08-13 12:10:00,26.39,26.43,26.39,26.43,73900.0,21.0417,21.0736,21.0417,21.0736,73900.0
2012-08-13 12:20:00,26.43,26.51,26.42,26.51,119600.0,21.0736,21.1374,21.0656,21.1374,119600.0
2012-08-13 12:30:00,26.51,26.51,26.47,26.47,76800.0,21.1374,21.1374,21.1055,21.1055,76800.0
2012-08-13 12:40:00,26.47,26.49,26.45,26.49,115500.0,21.1055,21.1215,21.0896,21.1215,115500.0
2012-08-13 12:50:00,26.49,26.51,26.49,26.49,74200.0,21.1215,21.1374,21.1215,21.1215,74200.0
2012-08-13 13:00:00,26.5,26.52,26.5,26.51,100100.0,21.1294,21.1454,21.1294,21.1374,100100.0
2012-08-13 13:10:00,26.51,26.53,26.46,26.46,387600.0,21.1374,21.1533,21.0975,21.0975,387600.0
2012-08-13 13:20:00,26.46,26.46,26.4,26.4,193700.0,21.0975,21.0975,21.0497,21.0497,193700.0
2012-08-13 13:30:00,26.41,26.41,26.39,26.39,117300.0,21.0577,21.0577,21.0417,21.0417,117300.0
2012-08-13 13:40:00,26.39,26.44,26.39,26.44,166500.0,21.0417,21.0816,21.0417,21.0816,166500.0
2012-08-13 13:50:00,26.44,26.46,26.4,26.46,296600.0,21.0816,21.0975,21.0497,21.0975,296600.0
2012-08-13 14:00:00,26.45,26.46,26.42,26.43,169500.0,21.0896,21.0975,21.0656,21.0736,169500.0
2012-08-13 14:10:00,26.43,26.49,26.42,26.49,148900.0,21.0736,21.1215,21.0656,21.1215,148900.0
2012-08-13 14:20:00,26.49,26.52,26.47,26.47,234800.0,21.1215,21.1454,21.1055,21.1055,234800.0
2012-08-13 14:30:00,26.48,26.52,26.48,26.49,288400.0,21.1135,21.1454,21.1135,21.1215,288400.0
2012-08-13 14:40:00,26.5,26.55,26.48,26.53,295700.0,21.1294,21.1693,21.1135,21.1533,295700.0
2012-08-13 14:50:00,26.54,26.63,26.53,26.62,326200.0,21.1613,21.2331,21.1533,21.2251,326200.0
2012-08-13 15:00:00,26.62,26.63,26.57,26.6,387600.0,21.2251,21.2331,21.1852,21.2092,387600.0
2012-08-13 15:10:00,26.6,26.6,26.52,26.53,188400.0,21.2092,21.2092,21.1454,21.1533,188400.0
2012-08-13 15:20:00,26.53,26.56,26.52,26.55,243200.0,21.1533,21.1773,21.1454,21.1693,243200.0
2012-08-13 15:30:00,26.54,26.56,26.5,26.53,417100.0,21.1613,21.1773,21.1294,21.1533,417100.0
2012-08-13 15:40:00,26.53,26.55,26.52,26.55,556100.0,21.1533,21.1693,21.1454,21.1693,556100.0
2012-08-13 15:50:00,26.55,26.55,26.51,26.54,1020100.0,21.1693,21.1693,21.1374,21.1613,1020100.0
2012-08-14 09:30:00,26.89,27.0,26.68,26.69,925700.0,21.4404,21.5281,21.2729,21.2809,925700.0
2012-08-14 09:40:00,26.7,26.75,26.45,26.51,1066100.0,21.2889,21.3288,21.0896,21.1374,1066100.0
2012-08-14 09:50:00,26.52,26.53,26.42,26.45,400000.0,21.1454,21.1533,21.0656,21.0896,400000.0
2012-08-14 10:00:00,26.44,26.5,26.43,26.46,620500.0,21.0816,21.1294,21.0736,21.0975,620500.0
2012-08-14 10:10:00,26.46,26.51,26.36,26.48,732100.0,21.0975,21.1374,21.0178,21.1135,732100.0
2012-08-14 10:20:00,26.48,26.53,26.43,26.45,361900.0,21.1135,21.1533,21.0736,21.0896,361900.0
2012-08-14 10:30:00,26.46,26.46,26.38,26.45,319200.0,21.0975,21.0975,21.0337,21.0896,319200.0
2012-08-14 10:40:00,26.44,26.45,26.39,26.42,348800.0,21.0816,21.0896,21.0417,21.0656,348800.0
2012-08-14 10:50:00,26.42,26.46,26.39,26.4,295600.0,21.0656,21.0975,21.0417,21.0497,295600.0
2012-08-14 11:00:00,26.41,26.46,26.41,26.43,357400.0,21.0577,21.0975,21.0577,21.0736,357400.0
2012-08-14 11:10:00,26.44,26.51,26.43,26.51,261000.0,21.0816,21.1374,21.0736,21.1374,261000.0
2012-08-14 11:20:00,26.51,26.53,26.48,26.51,317900.0,21.1374,21.1533,21.1135,21.1374,317900.0
2012-08-14 11:30:00,26.51,26.54,26.45,26.48,249700.0,21.1374,21.1613,21.0896,21.1135,249700.0
2012-08-14 11:40:00,26.48,26.52,26.47,26.5,176500.0,21.1135,21.1454,21.1055,21.1294,176500.0
2012-08-14 11:50:00,26.51,26.51,26.45,26.47,146100.0,21.1374,21.1374,21.0896,21.1055,146100.0
2012-08-14 12:00:00,26.47,26.5,26.46,26.49,128300.0,21.1055,21.1294,21.0975,21.1215,128300.0
2012-08-14 12:10:00,26.49,26.5,26.45,26.46,148400.0,21.1215,21.1294,21.0896,21.0975,148400.0
2012-08-14 12:20:00,26.45,26.49,26.45,26.49,96200.0,21.0896,21.1215,21.0896,21.1215,96200.0
2012-08-14 12:30:00,26.49,26.5,26.46,26.46,214800.0,21.1215,21.1294,21.0975,21.0975,214800.0
2012-08-14 12:40:00,26.46,26.47,26.44,26.45,159900.0,21.0975,21.1055,21.0816,21.0896,159900.0
2012-08-14 12:50:00,26.46,26.46,26.4,26.46,656000.0,21.0975,21.0975,21.0497,21.0975,656000.0
2012-08-14 13:00:00,26.46,26.48,26.45,26.48,185500.0,21.0975,21.1135,21.0896,21.1135,185500.0
2012-08-14 13:10:00,26.48,26.51,26.46,26.5,118000.0,21.1135,21.1374,21.0975,21.1294,118000.0
2012-08-14 13:20:00,26.49,26.52,26.47,26.49,157000.0,21.1215,21.1454,21.1055,21.1215,157000.0
2012-08-14 13:30:00,26.49,26.51,26.47,26.48,141400.0,21.1215,21.1374,21.1055,21.1135,141400.0
2012-08-14 13:40:00,26.49,26.53,26.48,26.52,148300.0,21.1215,21.1533,21.1135,21.1454,148300.0
2012-08-14 13:50:00,26.52,26.52,26.49,26.5,115500.0,21.1454,21.1454,21.1215,21.1294,115500.0
2012-08-14 14:00:00,26.51,26.52,26.5,26.51,130600.0,21.1374,21.1454,21.1294,21.1374,130600.0
2012-08-14 14:10:00,26.52,26.52,26.48,26.48,158300.0,21.1454,21.1454,21.1135,21.1135,158300.0
2012-08-14 14:20:00,26.49,26.5,26.48,26.49,108600.0,21.1215,21.1294,21.1135,21.1215,108600.0
2012-08-14 14:30:00,26.5,26.51,26.49,26.5,381100.0,21.1294,21.1374,21.1215,21.1294,381100.0
2012-08-14 14:40:00,26.5,26.52,26.49,26.51,321700.0,21.1294,21.1454,21.1215,21.1374,321700.0
2012-08-14 14:50:00,26.51,26.52,26.49,26.5,251200.0,21.1374,21.1454,21.1215,21.1294,251200.0
2012-08-14 15:00:00,26.5,26.52,26.49,26.49,272300.0,21.1294,21.1454,21.1215,21.1215,272300.0
2012-08-14 15:10:00,26.49,26.5,26.46,26.48,220300.0,21.1215,21.1294,21.0975,21.1135,220300.0
2012-08-14 15:20:00,26.48,26.52,26.48,26.51,447500.0,21.1135,21.1454,21.1135,21.1374,447500.0
2012-08-14 15:30:00,26.51,26.51,26.45,26.48,702700.0,21.1374,21.1374,21.0896,21.1135,702700.0
2012-08-14 15:40:00,26.49,26.51,26.46,26.5,718200.0,21.1215,21.1374,21.0975,21.1294,718200.0
2012-08-14 15:50:00,26.5,26.55,26.45,26.54,1181600.0,21.1294,21.1693,21.0896,21.1613,1181600.0
2012-08-15 09:30:00,26.6,26.79,26.5,26.75,435500.0,21.2092,21.3607,21.1294,21.3288,435500.0
2012-08-15 09:40:00,26.75,26.87,26.74,26.84,984600.0,21.3288,21.4244,21.3208,21.4005,984600.0
2012-08-15 09:50:00,26.83,26.94,26.8,26.94,481100.0,21.3926,21.4803,21.3686,21.4803,481100.0
2012-08-15 10:00:00,26.94,26.96,26.81,26.88,390200.0,21.4803,21.4962,21.3766,21.4324,390200.0
2012-08-15 10:10:00,26.88,26.95,26.85,26.87,472400.0,21.4324,21.4882,21.4085,21.4244,472400.0
2012-08-15 10:20:00,26.87,26.96,26.87,26.95,277200.0,21.4244,21.4962,21.4244,21.4882,277200.0
2012-08-15 10:30:00,26.95,27.09,26.95,27.06,389000.0,21.4882,21.5999,21.4882,21.5759,389000.0
2012-08-15 10:40:00,27.06,27.08,26.94,26.97,388700.0,21.5759,21.5919,21.4803,21.5042,388700.0
2012-08-15 10:50:00,26.97,26.98,26.94,26.95,210500.0,21.5042,21.5122,21.4803,21.4882,210500.0
2012-08-15 11:00:00,26.94,26.95,26.88,26.92,221600.0,21.4803,21.4882,21.4324,21.4643,221600.0
2012-08-15 11:10:00,26.92,26.96,26.91,26.93,146000.0,21.4643,21.4962,21.4563,21.4723,146000.0
2012-08-15 11:20:00,26.93,26.99,26.93,26.94,406300.0,21.4723,21.5201,21.4723,21.4803,406300.0
2012-08-15 11:30:00,26.93,26.97,26.89,26.92,183900.0,21.4723,21.5042,21.4404,21.4643,183900.0
2012-08-15 11:40:00,26.92,26.95,26.92,26.94,81700.0,21.4643,21.4882,21.4643,21.4803,81700.0
2012-08-15 11:50:00,26.94,26.95,26.89,26.89,187400.0,21.4803,21.4882,21.4404,21.4404,187400.0
2012-08-15 12:00:00,26.9,26.9,26.87,26.88,398400.0,21.4484,21.4484,21.4244,21.4324,398400.0
2012-08-15 12:10:00,26.88,26.88,26.85,26.85,335700.0,21.4324,21.4324,21.4085,21.4085,335700.0
2012-08-15 12:20:00,26.85,26.87,26.78,26.79,192500.0,21.4085,21.4244,21.3527,21.3607,192500.0
2012-08-15 12:30:00,26.78,26.88,26.77,26.85,364600.0,21.3527,21.4324,21.3447,21.4085,364600.0
2012-08-15 12:40:00,26.84,26.88,26.84,26.86,400700.0,21.4005,21.4324,21.4005,21.4165,400700.0
2012-08-15 12:50:00,26.86,26.86,26.79,26.8,391700.0,21.4165,21.4165,21.3607,21.3686,391700.0
2012-08-15 13:00:00,26.79,26.82,26.76,26.8,212500.0,21.3607,21.3846,21.3367,21.3686,212500.0
2012-08-15 13:10:00,26.8,26.8,26.75,26.75,252200.0,21.3686,21.3686,21.3288,21.3288,252200.0
2012-08-15 13:20:00,26.75,26.81,26.73,26.79,229800.0,21.3288,21.3766,21.3128,21.3607,229800.0
2012-08-15 13:30:00,26.79,26.82,26.78,26.82,246000.0,21.3607,21.3846,21.3527,21.3846,246000.0
2012-08-15 13:40:00,26.81,26.91,26.81,26.85,359700.0,21.3766,21.4563,21.3766,21.4085,359700.0
2012-08-15 13:50:00,26.85,26.88,26.8,26.85,168300.0,21.4085,21.4324,21.3686,21.4085,168300.0
2012-08-15 14:00:00,26.85,26.88,26.78,26.78,393200.0,21.4085,21.4324,21.3527,21.3527,393200.0
2012-08-15 14:10:00,26.79,26.83,26.77,26.8,292300.0,21.3607,21.3926,21.3447,21.3686,292300.0
2012-08-15 14:20:00,26.81,26.81,26.73,26.74,376400.0,21.3766,21.3766,21.3128,21.3208,376400.0
2012-08-15 14:30:00,26.74,26.82,26.73,26.82,312500.0,21.3208,21.3846,21.3128,21.3846,312500.0
2012-08-15 14:40:00,26.82,26.82,26.75,26.75,244900.0,21.3846,21.3846,21.3288,21.3288,244900.0
2012-08-15 14:50:00,26.75,26.83,26.75,26.8,585500.0,21.3288,21.3926,21.3288,21.3686,585500.0
2012-08-15 15:00:00,26.8,26.81,26.77,26.79,335500.0,21.3686,21.3766,21.3447,21.3607,335500.0
2012-08-15 15:10:00,26.8,26.81,26.77,26.78,427200.0,21.3686,21.3766,21.3447,21.3527,427200.0
2012-08-15 15:20:00,26.79,26.8,26.77,26.79,229900.0,21.3607,21.3686,21.3447,21.3607,229900.0
2012-08-15 15:30:00,26.79,26.79,26.74,26.74,297400.0,21.3607,21.3607,21.3208,21.3208,297400.0
2012-08-15 15:40:00,26.74,26.89,26.74,26.85,684400.0,21.3208,21.4404,21.3208,21.4085,684400.0
2012-08-15 15:50:00,26.85,26.87,26.81,26.83,1647200.0,21.4085,21.4244,21.3766,21.3926,1647200.0
2012-08-16 09:30:00,26.89,27.0,26.8,26.91,437600.0,21.4404,21.5281,21.3686,21.4563,437600.0
2012-08-16 09:40:00,26.91,26.95,26.86,26.9,252200.0,21.4563,21.4882,21.4165,21.4484,252200.0
2012-08-16 09:50:00,26.89,26.91,26.84,26.88,151500.0,21.4404,21.4563,21.4005,21.4324,151500.0
2012-08-16 10:00:00,26.88,26.89,26.77,26.85,825400.0,21.4324,21.4404,21.3447,21.4085,825400.0
2012-08-16 10:10:00,26.85,26.86,26.79,26.79,193600.0,21.4085,21.4165,21.3607,21.3607,193600.0
2012-08-16 10:20:00,26.8,26.86,26.79,26.86,260000.0,21.3686,21.4165,21.3607,21.4165,260000.0
2012-08-16 10:30:00,26.85,26.95,26.83,26.95,261900.0,21.4085,21.4882,21.3926,21.4882,261900.0
2012-08-16 10:40:00,26.95,26.96,26.91,26.94,247700.0,21.4882,21.4962,21.4563,21.4803,247700.0
2012-08-16 10:50:00,26.94,27.02,26.94,27.02,273100.0,21.4803,21.544,21.4803,21.544,273100.0
2012-08-16 11:00:00,27.02,27.03,26.97,26.98,270600.0,21.544,21.552,21.5042,21.5122,270600.0
2012-08-16 11:10:00,26.98,27.04,26.97,27.02,281600.0,21.5122,21.56,21.5042,21.544,281600.0
2012-08-16 11:20:00,27.02,27.06,27.01,27.03,318700.0,21.544,21.5759,21.5361,21.552,318700.0
2012-08-16 11:30:00,27.03,27.11,27.03,27.08,225800.0,21.552,21.6158,21.552,21.5919,225800.0
2012-08-16 11:40:00,27.07,27.11,27.06,27.1,176500.0,21.5839,21.6158,21.5759,21.6078,176500.0
2012-08-16 11:50:00,27.1,27.17,27.09,27.14,286600.0,21.6078,21.6636,21.5999,21.6397,286600.0
2012-08-16 12:00:00,27.14,27.18,27.13,27.17,240800.0,21.6397,21.6716,21.6318,21.6636,240800.0
2012-08-16 12:10:00,27.18,27.25,27.16,27.25,250800.0,21.6716,21.7274,21.6557,21.7274,250800.0
2012-08-16 12:20:00,27.25,27.32,27.24,27.25,260400.0,21.7274,21.7832,21.7195,21.7274,260400.0
2012-08-16 12:30:00,27.26,27.26,27.22,27.23,215300.0,21.7354,21.7354,21.7035,21.7115,215300.0
2012-08-16 12:40:00,27.22,27.25,27.22,27.25,114500.0,21.7035,21.7274,21.7035,21.7274,114500.0
2012-08-16 12:50:00,27.25,27.3,27.22,27.3,238100.0,21.7274,21.7673,21.7035,21.7673,238100.0
2012-08-16 13:00:00,27.3,27.32,27.28,27.29,152000.0,21.7673,21.7832,21.7514,21.7593,152000.0
2012-08-16 13:10:00,27.29,27.31,27.27,27.28,220200.0,21.7593,21.7753,21.7434,21.7514,220200.0
2012-08-16 13:20:00,27.28,27.28,27.26,27.27,118000.0,21.7514,21.7514,21.7354,21.7434,118000.0
2012-08-16 13:30:00,27.27,27.3,27.26,27.29,79400.0,21.7434,21.7673,21.7354,21.7593,79400.0
2012-08-16 13:40:00,27.3,27.35,27.29,27.35,198200.0,21.7673,21.8072,21.7593,21.8072,198200.0
2012-08-16 13:50:00,27.35,27.37,27.33,27.36,176600.0,21.8072,21.8231,21.7912,21.8151,176600.0
2012-08-16 14:00:00,27.35,27.45,27.35,27.45,404400.0,21.8072,21.8869,21.8072,21.8869,404400.0
2012-08-16 14:10:00,27.45,27.49,27.38,27.4,428600.0,21.8869,21.9188,21.8311,21.847,428600.0
2012-08-16 14:20:00,27.4,27.4,27.35,27.37,369100.0,21.847,21.847,21.8072,21.8231,369100.0
2012-08-16 14:30:00,27.36,27.5,27.36,27.49,554300.0,21.8151,21.9268,21.8151,21.9188,554300.0
2012-08-16 14:40:00,27.49,27.53,27.46,27.53,259400.0,21.9188,21.9507,21.8949,21.9507,259400.0
2012-08-16 14:50:00,27.53,27.55,27.48,27.5,254700.0,21.9507,21.9666,21.9108,21.9268,254700.0
2012-08-16 15:00:00,27.49,27.51,27.44,27.45,261000.0,21.9188,21.9347,21.8789,21.8869,261000.0
2012-08-16 15:10:00,27.45,27.49,27.44,27.49,236500.0,21.8869,21.9188,21.8789,21.9188,236500.0
2012-08-16 15:20:00,27.49,27.49,27.45,27.46,241200.0,21.9188,21.9188,21.8869,21.8949,241200.0
2012-08-16 15:30:00,27.46,27.51,27.45,27.51,429900.0,21.8949,21.9347,21.8869,21.9347,429900.0
2012-08-16 15:40:00,27.5,27.52,27.48,27.51,594300.0,21.9268,21.9427,21.9108,21.9347,594300.0
2012-08-16 15:50:00,27.51,27.51,27.45,27.46,1181600.0,21.9347,21.9347,21.8869,21.8949,1181600.0
2012-08-17 09:30:00,27.53,27.55,27.29,27.34,777800.0,21.9507,21.9666,21.7593,21.7992,777800.0
2012-08-17 09:40:00,27.33,27.36,27.25,27.33,217200.0,21.7912,21.8151,21.7274,21.7912,217200.0
2012-08-17 09:50:00,27.33,27.42,27.31,27.37,490600.0,21.7912,21.863,21.7753,21.8231,490600.0
2012-08-17 10:00:00,27.38,27.45,27.36,27.4,508200.0,21.8311,21.8869,21.8151,21.847,508200.0
2012-08-17 10:10:00,27.41,27.49,27.4,27.43,210100.0,21.855,21.9188,21.847,21.871,210100.0
2012-08-17 10:20:00,27.43,27.43,27.38,27.4,293900.0,21.871,21.871,21.8311,21.847,293900.0
2012-08-17 10:30:00,27.39,27.47,27.39,27.44,182800.0,21.8391,21.9028,21.8391,21.8789,182800.0
2012-08-17 10:40:00,27.45,27.46,27.38,27.38,381800.0,21.8869,21.8949,21.8311,21.8311,381800.0
2012-08-17 10:50:00,27.38,27.41,27.32,27.4,328500.0,21.8311,21.855,21.7832,21.847,328500.0
2012-08-17 11:00:00,27.41,27.48,27.37,27.47,358300.0,21.855,21.9108,21.8231,21.9028,358300.0
2012-08-17 11:10:00,27.47,27.54,27.45,27.53,309300.0,21.9028,21.9587,21.8869,21.9507,309300.0
2012-08-17 11:20:00,27.54,27.54,27.49,27.52,167500.0,21.9587,21.9587,21.9188,21.9427,167500.0
2012-08-17 11:30:00,27.52,27.56,27.5,27.56,119000.0,21.9427,21.9746,21.9268,21.9746,119000.0
2012-08-17 11:40:00,27.56,27.61,27.54,27.56,174700.0,21.9746,22.0145,21.9587,21.9746,174700.0
2012-08-17 11:50:00,27.55,27.63,27.54,27.62,201900.0,21.9666,22.0304,21.9587,22.0224,201900.0
2012-08-17 12:00:00,27.61,27.62,27.59,27.59,88100.0,22.0145,22.0224,21.9985,21.9985,88100.0
2012-08-17 12:10:00,27.59,27.62,27.58,27.62,182700.0,21.9985,22.0224,21.9906,22.0224,182700.0
2012-08-17 12:20:00,27.61,27.69,27.61,27.68,106700.0,22.0145,22.0783,22.0145,22.0703,106700.0
2012-08-17 12:30:00,27.68,27.69,27.57,27.58,148100.0,22.0703,22.0783,21.9826,21.9906,148100.0
2012-08-17 12:40:00,27.58,27.62,27.57,27.59,248800.0,21.9906,22.0224,21.9826,21.9985,248800.0
2012-08-17 12:50:00,27.59,27.6,27.54,27.59,218700.0,21.9985,22.0065,21.9587,21.9985,218700.0
2012-08-17 13:00:00,27.59,27.66,27.58,27.63,200000.0,21.9985,22.0543,21.9906,22.0304,200000.0
2012-08-17 13:10:00,27.63,27.66,27.62,27.63,341500.0,22.0304,22.0543,22.0224,22.0304,341500.0
2012-08-17 13:20:00,27.63,27.64,27.58,27.62,363600.0,22.0304,22.0384,21.9906,22.0224,363600.0
2012-08-17 13:30:00,27.61,27.72,27.61,27.71,238800.0,22.0145,22.1022,22.0145,22.0942,238800.0
2012-08-17 13:40:00,27.71,27.74,27.68,27.74,200800.0,22.0942,22.1181,22.0703,22.1181,200800.0
2012-08-17 13:50:00,27.74,27.76,27.64,27.7,598500.0,22.1181,22.1341,22.0384,22.0862,598500.0
2012-08-17 14:00:00,27.69,27.7,27.65,27.67,100600.0,22.0783,22.0862,22.0464,22.0623,100600.0
2012-08-17 14:10:00,27.67,27.67,27.62,27.62,114000.0,22.0623,22.0623,22.0224,22.0224,114000.0
2012-08-17 14:20:00,27.62,27.66,27.6,27.63,352900.0,22.0224,22.0543,22.0065,22.0304,352900.0
2012-08-17 14:30:00,27.63,27.68,27.62,27.68,407100.0,22.0304,22.0703,22.0224,22.0703,407100.0
2012-08-17 14:40:00,27.68,27.73,27.67,27.72,267400.0,22.0703,22.1102,22.0623,22.1022,267400.0
2012-08-17 14:50:00,27.72,27.81,27.71,27.77,660700.0,22.1022,22.1739,22.0942,22.142,660700.0
2012-08-17 15:00:00,27.76,27.83,27.75,27.8,488900.0,22.1341,22.1899,22.1261,22.166,488900.0
2012-08-17 15:10:00,27.8,27.8,27.73,27.77,290400.0,22.166,22.166,22.1102,22.142,290400.0
2012-08-17 15:20:00,27.76,27.79,27.74,27.74,249800.0,22.1341,22.158,22.1181,22.1181,249800.0
2012-08-17 15:30:00,27.75,27.75,27.65,27.65,297200.0,22.1261,22.1261,22.0464,22.0464,297200.0
2012-08-17 15:40:00,27.65,27.8,27.64,27.8,540000.0,22.0464,22.166,22.0384,22.166,540000.0
2012-08-17 15:50:00,27.8,27.87,27.7,27.85,1362200.0,22.166,22.2218,22.0862,22.2058,1362200.0
2012-08-20 09:30:00,26.19,27.0,26.1,26.49,4979000.0,20.8823,21.5281,20.8105,21.1215,4979000.0
2012-08-20 09:40:00,26.49,26.93,26.48,26.83,4160800.0,21.1215,21.4723,21.1135,21.3926,4160800.0
2012-08-20 09:50:00,26.83,27.09,26.66,26.96,3418100.0,21.3926,21.5999,21.257,21.4962,3418100.0
2012-08-20 10:00:00,26.96,27.01,26.57,26.71,2359500.0,21.4962,21.5361,21.1852,21.2969,2359500.0
2012-08-20 10:10:00,26.7,26.79,26.64,26.67,1066000.0,21.2889,21.3607,21.2411,21.265,1066000.0
2012-08-20 10:20:00,26.67,26.75,26.61,26.67,684500.0,21.265,21.3288,21.2171,21.265,684500.0
2012-08-20 10:30:00,26.67,26.77,26.64,26.65,650800.0,21.265,21.3447,21.2411,21.249,650800.0
2012-08-20 10:40:00,26.66,26.68,26.5,26.51,1075100.0,21.257,21.2729,21.1294,21.1374,1075100.0
2012-08-20 10:50:00,26.51,26.53,26.32,26.48,1550400.0,21.1374,21.1533,20.9859,21.1135,1550400.0
2012-08-20 11:00:00,26.48,26.51,26.37,26.42,671000.0,21.1135,21.1374,21.0258,21.0656,671000.0
2012-08-20 11:10:00,26.43,26.45,26.12,26.25,1925200.0,21.0736,21.0896,20.8264,20.9301,1925200.0
2012-08-20 11:20:00,26.24,26.33,26.21,26.23,973700.0,20.9221,20.9939,20.8982,20.9141,973700.0
2012-08-20 11:30:00,26.24,26.25,26.15,26.17,632800.0,20.9221,20.9301,20.8504,20.8663,632800.0
2012-08-20 11:40:00,26.17,26.3,26.11,26.25,961700.0,20.8663,20.97,20.8185,20.9301,961700.0
2012-08-20 11:50:00,26.24,26.3,26.1,26.14,605400.0,20.9221,20.97,20.8105,20.8424,605400.0
2012-08-20 12:00:00,26.14,26.14,26.05,26.13,606000.0,20.8424,20.8424,20.7706,20.8344,606000.0
2012-08-20 12:10:00,26.13,26.19,26.11,26.11,443800.0,20.8344,20.8823,20.8185,20.8185,443800.0
2012-08-20 12:20:00,26.11,26.18,26.08,26.13,629000.0,20.8185,20.8743,20.7945,20.8344,629000.0
2012-08-20 12:30:00,26.13,26.15,25.97,26.09,852700.0,20.8344,20.8504,20.7068,20.8025,852700.0
2012-08-20 12:40:00,26.09,26.09,26.0,26.0,508300.0,20.8025,20.8025,20.7308,20.7308,508300.0
2012-08-20 12:50:00,26.01,26.05,26.0,26.02,382200.0,20.7387,20.7706,20.7308,20.7467,382200.0
2012-08-20 13:00:00,26.02,26.05,26.0,26.04,477600.0,20.7467,20.7706,20.7308,20.7627,477600.0
2012-08-20 13:10:00,26.05,26.1,26.04,26.07,404200.0,20.7706,20.8105,20.7627,20.7866,404200.0
2012-08-20 13:20:00,26.08,26.15,26.04,26.15,601200.0,20.7945,20.8504,20.7627,20.8504,601200.0
2012-08-20 13:30:00,26.15,26.22,26.09,26.2,532500.0,20.8504,20.9062,20.8025,20.8902,532500.0
2012-08-20 13:40:00,26.2,26.2,26.09,26.13,580200.0,20.8902,20.8902,20.8025,20.8344,580200.0
2012-08-20 13:50:00,26.14,26.23,26.13,26.21,485500.0,20.8424,20.9141,20.8344,20.8982,485500.0
2012-08-20 14:00:00,26.21,26.3,26.2,26.27,672500.0,20.8982,20.97,20.8902,20.946,672500.0
2012-08-20 14:10:00,26.26,26.27,26.19,26.2,366500.0,20.9381,20.946,20.8823,20.8902,366500.0
2012-08-20 14:20:00,26.2,26.23,26.17,26.2,643000.0,20.8902,20.9141,20.8663,20.8902,643000.0
2012-08-20 14:30:00,26.2,26.25,26.19,26.19,728500.0,20.8902,20.9301,20.8823,20.8823,728500.0
2012-08-20 14:40:00,26.2,26.23,26.15,26.23,379600.0,20.8902,20.9141,20.8504,20.9141,379600.0
2012-08-20 14:50:00,26.23,26.23,26.13,26.17,664000.0,20.9141,20.9141,20.8344,20.8663,664000.0
2012-08-20 15:00:00,26.17,26.18,26.12,26.14,504500.0,20.8663,20.8743,20.8264,20.8424,504500.0
2012-08-20 15:10:00,26.14,26.15,26.05,26.1,613600.0,20.8424,20.8504,20.7706,20.8105,613600.0
2012-08-20 15:20:00,26.1,26.15,26.08,26.13,589500.0,20.8105,20.8504,20.7945,20.8344,589500.0
2012-08-20 15:30:00,26.13,26.15,26.07,26.12,1141600.0,20.8344,20.8504,20.7866,20.8264,1141600.0
2012-08-20 15:40:00,26.12,26.2,26.11,26.19,1910400.0,20.8264,20.8902,20.8185,20.8823,1910400.0
2012-08-20 15:50:00,26.18,26.27,26.17,26.27,3233300.0,20.8743,20.946,20.8663,20.946,3233300.0
2012-08-21 09:30:00,26.31,26.52,26.12,26.41,838500.0,20.9779,21.1454,20.8264,21.0577,838500.0
2012-08-21 09:40:00,26.41,26.51,26.32,26.5,629600.0,21.0577,21.1374,20.9859,21.1294,629600.0
2012-08-21 09:50:00,26.51,26.65,26.42,26.65,750300.0,21.1374,21.249,21.0656,21.249,750300.0
2012-08-21 10:00:00,26.65,26.71,26.52,26.54,706500.0,21.249,21.2969,21.1454,21.1613,706500.0
2012-08-21 10:10:00,26.53,26.65,26.53,26.63,681700.0,21.1533,21.249,21.1533,21.2331,681700.0
2012-08-21 10:20:00,26.63,26.66,26.6,26.65,276500.0,21.2331,21.257,21.2092,21.249,276500.0
2012-08-21 10:30:00,26.66,26.68,26.57,26.61,529300.0,21.257,21.2729,21.1852,21.2171,529300.0
2012-08-21 10:40:00,26.62,26.65,26.59,26.61,240900.0,21.2251,21.249,21.2012,21.2171,240900.0
2012-08-21 10:50:00,26.62,26.63,26.51,26.53,415000.0,21.2251,21.2331,21.1374,21.1533,415000.0
2012-08-21 11:00:00,26.52,26.61,26.52,26.58,491700.0,21.1454,21.2171,21.1454,21.1932,491700.0
2012-08-21 11:10:00,26.58,26.58,26.49,26.55,383300.0,21.1932,21.1932,21.1215,21.1693,383300.0
2012-08-21 11:20:00,26.55,26.55,26.42,26.47,588900.0,21.1693,21.1693,21.0656,21.1055,588900.0
2012-08-21 11:30:00,26.47,26.49,26.45,26.45,395500.0,21.1055,21.1215,21.0896,21.0896,395500.0
2012-08-21 11:40:00,26.45,26.5,26.35,26.49,272300.0,21.0896,21.1294,21.0098,21.1215,272300.0
2012-08-21 11:50:00,26.5,26.53,26.4,26.4,391200.0,21.1294,21.1533,21.0497,21.0497,391200.0
2012-08-21 12:00:00,26.4,26.5,26.38,26.49,295700.0,21.0497,21.1294,21.0337,21.1215,295700.0
2012-08-21 12:10:00,26.49,26.54,26.39,26.39,462000.0,21.1215,21.1613,21.0417,21.0417,462000.0
2012-08-21 12:20:00,26.39,26.41,26.37,26.4,385900.0,21.0417,21.0577,21.0258,21.0497,385900.0
2012-08-21 12:30:00,26.4,26.41,26.31,26.32,260700.0,21.0497,21.0577,20.9779,20.9859,260700.0
2012-08-21 12:40:00,26.32,26.34,26.27,26.3,188600.0,20.9859,21.0019,20.946,20.97,188600.0
2012-08-21 12:50:00,26.29,26.3,26.29,26.3,119100.0,20.962,20.97,20.962,20.97,119100.0
2012-08-21 13:00:00,26.3,26.32,26.28,26.3,238400.0,20.97,20.9859,20.954,20.97,238400.0
2012-08-21 13:10:00,26.3,26.39,26.29,26.39,272400.0,20.97,21.0417,20.962,21.0417,272400.0
2012-08-21 13:20:00,26.39,26.39,26.32,26.35,203900.0,21.0417,21.0417,20.9859,21.0098,203900.0
2012-08-21 13:30:00,26.35,26.37,26.31,26.32,274000.0,21.0098,21.0258,20.9779,20.9859,274000.0
2012-08-21 13:40:00,26.32,26.34,26.22,26.23,260400.0,20.9859,21.0019,20.9062,20.9141,260400.0
2012-08-21 13:50:00,26.24,26.28,26.23,26.28,105000.0,20.9221,20.954,20.9141,20.954,105000.0
2012-08-21 14:00:00,26.27,26.38,26.27,26.36,273500.0,20.946,21.0337,20.946,21.0178,273500.0
2012-08-21 14:10:00,26.36,26.44,26.36,26.39,239700.0,21.0178,21.0816,21.0178,21.0417,239700.0
2012-08-21 14:20:00,26.39,26.43,26.33,26.34,280000.0,21.0417,21.0736,20.9939,21.0019,280000.0
2012-08-21 14:30:00,26.35,26.35,26.26,26.27,189600.0,21.0098,21.0098,20.9381,20.946,189600.0
2012-08-21 14:40:00,26.27,26.37,26.27,26.36,210900.0,20.946,21.0258,20.946,21.0178,210900.0
2012-08-21 14:50:00,26.37,26.43,26.36,26.43,198300.0,21.0258,21.0736,21.0178,21.0736,198300.0
2012-08-21 15:00:00,26.42,26.44,26.32,26.4,269800.0,21.0656,21.0816,20.9859,21.0497,269800.0
2012-08-21 15:10:00,26.4,26.44,26.38,26.42,514700.0,21.0497,21.0816,21.0337,21.0656,514700.0
2012-08-21 15:20:00,26.42,26.45,26.38,26.38,535200.0,21.0656,21.0896,21.0337,21.0337,535200.0
2012-08-21 15:30:00,26.38,26.44,26.38,26.41,465300.0,21.0337,21.0816,21.0337,21.0577,465300.0
2012-08-21 15:40:00,26.42,26.44,26.4,26.43,390200.0,21.0656,21.0816,21.0497,21.0736,390200.0
2012-08-21 15:50:00,26.43,26.46,26.43,26.44,1047300.0,21.0736,21.0975,21.0736,21.0816,1047300.0
2012-08-22 09:30:00,26.41,26.55,26.4,26.55,396300.0,21.0577,21.1693,21.0497,21.1693,396300.0
2012-08-22 09:40:00,26.56,26.73,26.51,26.7,849700.0,21.1773,21.3128,21.1374,21.2889,849700.0
2012-08-22 09:50:00,26.71,26.91,26.64,26.9,584300.0,21.2969,21.4563,21.2411,21.4484,584300.0
2012-08-22 10:00:00,26.9,26.92,26.75,26.81,575800.0,21.4484,21.4643,21.3288,21.3766,575800.0
2012-08-22 10:10:00,26.81,26.82,26.7,26.7,483700.0,21.3766,21.3846,21.2889,21.2889,483700.0
2012-08-22 10:20:00,26.7,26.85,26.7,26.8,624600.0,21.2889,21.4085,21.2889,21.3686,624600.0
2012-08-22 10:30:00,26.8,26.82,26.72,26.74,292200.0,21.3686,21.3846,21.3048,21.3208,292200.0
2012-08-22 10:40:00,26.73,26.8,26.72,26.76,246100.0,21.3128,21.3686,21.3048,21.3367,246100.0
2012-08-22 10:50:00,26.76,26.89,26.75,26.83,835800.0,21.3367,21.4404,21.3288,21.3926,835800.0
2012-08-22 11:00:00,26.82,26.95,26.76,26.9,536600.0,21.3846,21.4882,21.3367,21.4484,536600.0
2012-08-22 11:10:00,26.9,26.92,26.89,26.9,228000.0,21.4484,21.4643,21.4404,21.4484,228000.0
2012-08-22 11:20:00,26.9,27.0,26.9,26.96,510000.0,21.4484,21.5281,21.4484,21.4962,510000.0
2012-08-22 11:30:00,26.97,27.02,26.96,27.02,279900.0,21.5042,21.544,21.4962,21.544,279900.0
2012-08-22 11:40:00,27.02,27.08,27.02,27.05,504100.0,21.544,21.5919,21.544,21.568,504100.0
2012-08-22 11:50:00,27.05,27.16,27.04,27.14,379200.0,21.568,21.6557,21.56,21.6397,379200.0
2012-08-22 12:00:00,27.13,27.14,27.04,27.05,278900.0,21.6318,21.6397,21.56,21.568,278900.0
2012-08-22 12:10:00,27.05,27.08,27.01,27.03,322000.0,21.568,21.5919,21.5361,21.552,322000.0
2012-08-22 12:20:00,27.03,27.05,26.95,27.0,446600.0,21.552,21.568,21.4882,21.5281,446600.0
2012-08-22 12:30:00,27.0,27.03,26.89,26.91,407300.0,21.5281,21.552,21.4404,21.4563,407300.0
2012-08-22 12:40:00,26.92,26.94,26.88,26.89,300600.0,21.4643,21.4803,21.4324,21.4404,300600.0
2012-08-22 12:50:00,26.89,26.9,26.86,26.9,233500.0,21.4404,21.4484,21.4165,21.4484,233500.0
2012-08-22 13:00:00,26.9,26.95,26.89,26.95,133200.0,21.4484,21.4882,21.4404,21.4882,133200.0
2012-08-22 13:10:00,26.95,27.0,26.89,27.0,267200.0,21.4882,21.5281,21.4404,21.5281,267200.0
2012-08-22 13:20:00,27.0,27.03,26.94,26.99,214300.0,21.5281,21.552,21.4803,21.5201,214300.0
2012-08-22 13:30:00,27.0,27.0,26.94,26.98,165700.0,21.5281,21.5281,21.4803,21.5122,165700.0
2012-08-22 13:40:00,26.98,27.04,26.96,26.99,197400.0,21.5122,21.56,21.4962,21.5201,197400.0
2012-08-22 13:50:00,27.0,27.06,26.99,27.05,158500.0,21.5281,21.5759,21.5201,21.568,158500.0
2012-08-22 14:00:00,27.05,27.17,27.05,27.16,587000.0,21.568,21.6636,21.568,21.6557,587000.0
2012-08-22 14:10:00,27.16,27.23,27.14,27.16,739400.0,21.6557,21.7115,21.6397,21.6557,739400.0
2012-08-22 14:20:00,27.16,27.16,27.1,27.11,562200.0,21.6557,21.6557,21.6078,21.6158,562200.0
2012-08-22 14:30:00,27.11,27.16,27.08,27.14,956000.0,21.6158,21.6557,21.5919,21.6397,956000.0
2012-08-22 14:40:00,27.13,27.21,27.12,27.19,532400.0,21.6318,21.6955,21.6238,21.6796,532400.0
2012-08-22 14:50:00,27.19,27.21,27.15,27.17,370600.0,21.6796,21.6955,21.6477,21.6636,370600.0
2012-08-22 15:00:00,27.18,27.23,27.17,27.21,366000.0,21.6716,21.7115,21.6636,21.6955,366000.0
2012-08-22 15:10:00,27.22,27.25,27.2,27.21,587300.0,21.7035,21.7274,21.6876,21.6955,587300.0
2012-08-22 15:20:00,27.21,27.23,27.19,27.2,385800.0,21.6955,21.7115,21.6796,21.6876,385800.0
2012-08-22 15:30:00,27.2,27.29,27.2,27.28,709200.0,21.6876,21.7593,21.6876,21.7514,709200.0
2012-08-22 15:40:00,27.28,27.34,27.25,27.3,783700.0,21.7514,21.7992,21.7274,21.7673,783700.0
2012-08-22 15:50:00,27.31,27.32,27.23,27.25,1398800.0,21.7753,21.7832,21.7115,21.7274,1398800.0
2012-08-23 09:30:00,27.16,27.43,27.15,27.43,648700.0,21.6557,21.871,21.6477,21.871,648700.0
2012-08-23 09:40:00,27.42,27.43,27.24,27.29,934400.0,21.863,21.871,21.7195,21.7593,934400.0
2012-08-23 09:50:00,27.28,27.33,27.2,27.33,336900.0,21.7514,21.7912,21.6876,21.7912,336900.0
2012-08-23 10:00:00,27.34,27.44,27.26,27.34,912900.0,21.7992,21.8789,21.7354,21.7992,912900.0
2012-08-23 10:10:00,27.34,27.35,27.16,27.25,968400.0,21.7992,21.8072,21.6557,21.7274,968400.0
2012-08-23 10:20:00,27.25,27.28,27.2,27.25,266600.0,21.7274,21.7514,21.6876,21.7274,266600.0
2012-08-23 10:30:00,27.24,27.34,27.21,27.24,335800.0,21.7195,21.7992,21.6955,21.7195,335800.0
2012-08-23 10:40:00,27.24,27.31,27.21,27.28,259400.0,21.7195,21.7753,21.6955,21.7514,259400.0
2012-08-23 10:50:00,27.28,27.3,27.21,27.27,175900.0,21.7514,21.7673,21.6955,21.7434,175900.0
2012-08-23 11:00:00,27.26,27.27,27.19,27.23,254900.0,21.7354,21.7434,21.6796,21.7115,254900.0
2012-08-23 11:10:00,27.23,27.3,27.23,27.29,213700.0,21.7115,21.7673,21.7115,21.7593,213700.0
2012-08-23 11:20:00,27.3,27.36,27.25,27.35,285300.0,21.7673,21.8151,21.7274,21.8072,285300.0
2012-08-23 11:30:00,27.36,27.38,27.31,27.33,195100.0,21.8151,21.8311,21.7753,21.7912,195100.0
2012-08-23 11:40:00,27.33,27.41,27.28,27.39,211300.0,21.7912,21.855,21.7514,21.8391,211300.0
2012-08-23 11:50:00,27.39,27.42,27.35,27.41,301200.0,21.8391,21.863,21.8072,21.855,301200.0
2012-08-23 12:00:00,27.42,27.46,27.37,27.46,347000.0,21.863,21.8949,21.8231,21.8949,347000.0
2012-08-23 12:10:00,27.46,27.49,27.37,27.41,347200.0,21.8949,21.9188,21.8231,21.855,347200.0
2012-08-23 12:20:00,27.41,27.42,27.35,27.37,197700.0,21.855,21.863,21.8072,21.8231,197700.0
2012-08-23 12:30:00,27.36,27.4,27.35,27.37,255400.0,21.8151,21.847,21.8072,21.8231,255400.0
2012-08-23 12:40:00,27.37,27.52,27.37,27.51,338100.0,21.8231,21.9427,21.8231,21.9347,338100.0
2012-08-23 12:50:00,27.52,27.54,27.47,27.47,232300.0,21.9427,21.9587,21.9028,21.9028,232300.0
2012-08-23 13:00:00,27.47,27.5,27.45,27.5,147900.0,21.9028,21.9268,21.8869,21.9268,147900.0
2012-08-23 13:10:00,27.5,27.5,27.39,27.44,301500.0,21.9268,21.9268,21.8391,21.8789,301500.0
2012-08-23 13:20:00,27.44,27.45,27.36,27.4,229800.0,21.8789,21.8869,21.8151,21.847,229800.0
2012-08-23 13:30:00,27.41,27.41,27.36,27.38,185500.0,21.855,21.855,21.8151,21.8311,185500.0
2012-08-23 13:40:00,27.38,27.46,27.37,27.46,169300.0,21.8311,21.8949,21.8231,21.8949,169300.0
2012-08-23 13:50:00,27.46,27.5,27.45,27.49,244000.0,21.8949,21.9268,21.8869,21.9188,244000.0
2012-08-23 14:00:00,27.48,27.49,27.48,27.49,126300.0,21.9108,21.9188,21.9108,21.9188,126300.0
2012-08-23 14:10:00,27.49,27.54,27.48,27.54,415400.0,21.9188,21.9587,21.9108,21.9587,415400.0
2012-08-23 14:20:00,27.53,27.54,27.44,27.48,293900.0,21.9507,21.9587,21.8789,21.9108,293900.0
2012-08-23 14:30:00,27.48,27.52,27.47,27.49,271600.0,21.9108,21.9427,21.9028,21.9188,271600.0
2012-08-23 14:40:00,27.49,27.49,27.37,27.39,770400.0,21.9188,21.9188,21.8231,21.8391,770400.0
2012-08-23 14:50:00,27.39,27.41,27.29,27.32,747100.0,21.8391,21.855,21.7593,21.7832,747100.0
2012-08-23 15:00:00,27.31,27.34,27.29,27.34,342100.0,21.7753,21.7992,21.7593,21.7992,342100.0
2012-08-23 15:10:00,27.34,27.35,27.3,27.33,365300.0,21.7992,21.8072,21.7673,21.7912,365300.0
2012-08-23 15:20:00,27.32,27.35,27.24,27.31,764700.0,21.7832,21.8072,21.7195,21.7753,764700.0
2012-08-23 15:30:00,27.31,27.36,27.28,27.32,493100.0,21.7753,21.8151,21.7514,21.7832,493100.0
2012-08-23 15:40:00,27.32,27.37,27.31,27.35,481600.0,21.7832,21.8231,21.7753,21.8072,481600.0
2012-08-23 15:50:00,27.35,27.38,27.32,27.37,812100.0,21.8072,21.8311,21.7832,21.8231,812100.0
2012-08-24 09:30:00,27.27,27.62,27.27,27.5,434200.0,21.7434,22.0224,21.7434,21.9268,434200.0
2012-08-24 09:40:00,27.5,27.5,27.32,27.34,337800.0,21.9268,21.9268,21.7832,21.7992,337800.0
2012-08-24 09:50:00,27.34,27.37,27.29,27.33,199400.0,21.7992,21.8231,21.7593,21.7912,199400.0
2012-08-24 10:00:00,27.32,27.35,27.26,27.27,372600.0,21.7832,21.8072,21.7354,21.7434,372600.0
2012-08-24 10:10:00,27.26,27.37,27.25,27.33,364700.0,21.7354,21.8231,21.7274,21.7912,364700.0
2012-08-24 10:20:00,27.33,27.4,27.28,27.4,661300.0,21.7912,21.847,21.7514,21.847,661300.0
2012-08-24 10:30:00,27.4,27.56,27.39,27.55,452600.0,21.847,21.9746,21.8391,21.9666,452600.0
2012-08-24 10:40:00,27.56,27.63,27.52,27.57,447500.0,21.9746,22.0304,21.9427,21.9826,447500.0
2012-08-24 10:50:00,27.57,27.67,27.55,27.58,288200.0,21.9826,22.0623,21.9666,21.9906,288200.0
2012-08-24 11:00:00,27.58,27.67,27.57,27.59,359600.0,21.9906,22.0623,21.9826,21.9985,359600.0
2012-08-24 11:10:00,27.58,27.69,27.53,27.66,419100.0,21.9906,22.0783,21.9507,22.0543,419100.0
2012-08-24 11:20:00,27.66,27.67,27.6,27.62,180400.0,22.0543,22.0623,22.0065,22.0224,180400.0
2012-08-24 11:30:00,27.62,27.66,27.59,27.63,204000.0,22.0224,22.0543,21.9985,22.0304,204000.0
2012-08-24 11:40:00,27.63,27.63,27.58,27.59,214700.0,22.0304,22.0304,21.9906,21.9985,214700.0
2012-08-24 11:50:00,27.59,27.64,27.58,27.63,144200.0,21.9985,22.0384,21.9906,22.0304,144200.0
2012-08-24 12:00:00,27.63,27.64,27.59,27.62,165100.0,22.0304,22.0384,21.9985,22.0224,165100.0
2012-08-24 12:10:00,27.62,27.63,27.57,27.61,192200.0,22.0224,22.0304,21.9826,22.0145,192200.0
2012-08-24 12:20:00,27.62,27.64,27.6,27.63,134800.0,22.0224,22.0384,22.0065,22.0304,134800.0
2012-08-24 12:30:00,27.62,27.64,27.6,27.62,81700.0,22.0224,22.0384,22.0065,22.0224,81700.0
2012-08-24 12:40:00,27.62,27.64,27.6,27.63,170500.0,22.0224,22.0384,22.0065,22.0304,170500.0
2012-08-24 12:50:00,27.63,27.67,27.61,27.67,129800.0,22.0304,22.0623,22.0145,22.0623,129800.0
2012-08-24 13:00:00,27.66,27.69,27.65,27.68,344500.0,22.0543,22.0783,22.0464,22.0703,344500.0
2012-08-24 13:10:00,27.69,27.79,27.68,27.79,587500.0,22.0783,22.158,22.0703,22.158,587500.0
2012-08-24 13:20:00,27.79,27.79,27.76,27.79,147800.0,22.158,22.158,22.1341,22.158,147800.0
2012-08-24 13:30:00,27.79,27.81,27.75,27.75,219700.0,22.158,22.1739,22.1261,22.1261,219700.0
2012-08-24 13:40:00,27.75,27.8,27.7,27.77,228200.0,22.1261,22.166,22.0862,22.142,228200.0
2012-08-24 13:50:00,27.76,27.8,27.74,27.74,140700.0,22.1341,22.166,22.1181,22.1181,140700.0
2012-08-24 14:00:00,27.74,27.75,27.7,27.72,157200.0,22.1181,22.1261,22.0862,22.1022,157200.0
2012-08-24 14:10:00,27.72,27.76,27.7,27.73,213600.0,22.1022,22.1341,22.0862,22.1102,213600.0
2012-08-24 14:20:00,27.73,27.74,27.69,27.72,255800.0,22.1102,22.1181,22.0783,22.1022,255800.0
2012-08-24 14:30:00,27.72,27.72,27.66,27.7,236100.0,22.1022,22.1022,22.0543,22.0862,236100.0
2012-08-24 14:40:00,27.69,27.75,27.69,27.73,273900.0,22.0783,22.1261,22.0783,22.1102,273900.0
2012-08-24 14:50:00,27.73,27.73,27.7,27.7,95500.0,22.1102,22.1102,22.0862,22.0862,95500.0
2012-08-24 15:00:00,27.71,27.71,27.68,27.69,218300.0,22.0942,22.0942,22.0703,22.0783,218300.0
2012-08-24 15:10:00,27.7,27.75,27.69,27.74,184800.0,22.0862,22.1261,22.0783,22.1181,184800.0
2012-08-24 15:20:00,27.75,27.76,27.73,27.74,294500.0,22.1261,22.1341,22.1102,22.1181,294500.0
2012-08-24 15:30:00,27.74,27.75,27.69,27.75,240800.0,22.1181,22.1261,22.0783,22.1261,240800.0
2012-08-24 15:40:00,27.75,27.81,27.74,27.74,422800.0,22.1261,22.1739,22.1181,22.1181,422800.0
2012-08-24 15:50:00,27.74,27.75,27.7,27.73,575800.0,22.1181,22.1261,22.0862,22.1102,575800.0
2012-08-27 09:30:00,27.84,27.88,27.72,27.73,273600.0,22.1979,22.2298,22.1022,22.1102,273600.0
2012-08-27 09:40:00,27.73,27.76,27.7,27.7,314200.0,22.1102,22.1341,22.0862,22.0862,314200.0
2012-08-27 09:50:00,27.7,27.71,27.64,27.65,283100.0,22.0862,22.0942,22.0384,22.0464,283100.0
2012-08-27 10:00:00,27.66,27.73,27.64,27.67,368200.0,22.0543,22.1102,22.0384,22.0623,368200.0
2012-08-27 10:10:00,27.67,27.69,27.59,27.64,216800.0,22.0623,22.0783,21.9985,22.0384,216800.0
2012-08-27 10:20:00,27.63,27.64,27.55,27.59,155800.0,22.0304,22.0384,21.9666,21.9985,155800.0
2012-08-27 10:30:00,27.6,27.67,27.58,27.66,259300.0,22.0065,22.0623,21.9906,22.0543,259300.0
2012-08-27 10:40:00,27.65,27.74,27.65,27.74,240500.0,22.0464,22.1181,22.0464,22.1181,240500.0
2012-08-27 10:50:00,27.72,27.76,27.68,27.75,239800.0,22.1022,22.1341,22.0703,22.1261,239800.0
2012-08-27 11:00:00,27.75,27.81,27.74,27.81,275500.0,22.1261,22.1739,22.1181,22.1739,275500.0
2012-08-27 11:10:00,27.81,27.89,27.8,27.89,343300.0,22.1739,22.2377,22.166,22.2377,343300.0
2012-08-27 11:20:00,27.89,27.91,27.86,27.89,301100.0,22.2377,22.2537,22.2138,22.2377,301100.0
2012-08-27 11:30:00,27.88,27.9,27.85,27.85,123300.0,22.2298,22.2457,22.2058,22.2058,123300.0
2012-08-27 11:40:00,27.85,27.93,27.85,27.91,253400.0,22.2058,22.2696,22.2058,22.2537,253400.0
2012-08-27 11:50:00,27.91,27.91,27.87,27.87,120600.0,22.2537,22.2537,22.2218,22.2218,120600.0
2012-08-27 12:00:00,27.87,27.88,27.85,27.86,76300.0,22.2218,22.2298,22.2058,22.2138,76300.0
2012-08-27 12:10:00,27.86,27.91,27.86,27.89,133500.0,22.2138,22.2537,22.2138,22.2377,133500.0
2012-08-27 12:20:00,27.89,27.89,27.82,27.84,121400.0,22.2377,22.2377,22.1819,22.1979,121400.0
2012-08-27 12:30:00,27.84,27.86,27.83,27.84,91500.0,22.1979,22.2138,22.1899,22.1979,91500.0
2012-08-27 12:40:00,27.84,27.87,27.84,27.85,98900.0,22.1979,22.2218,22.1979,22.2058,98900.0
2012-08-27 12:50:00,27.85,27.86,27.8,27.8,136600.0,22.2058,22.2138,22.166,22.166,136600.0
2012-08-27 13:00:00,27.81,27.85,27.8,27.84,122400.0,22.1739,22.2058,22.166,22.1979,122400.0
2012-08-27 13:10:00,27.84,27.88,27.84,27.86,112000.0,22.1979,22.2298,22.1979,22.2138,112000.0
2012-08-27 13:20:00,27.86,27.91,27.86,27.9,200500.0,22.2138,22.2537,22.2138,22.2457,200500.0
2012-08-27 13:30:00,27.89,27.89,27.84,27.86,168600.0,22.2377,22.2377,22.1979,22.2138,168600.0
2012-08-27 13:40:00,27.85,27.85,27.8,27.8,104400.0,22.2058,22.2058,22.166,22.166,104400.0
2012-08-27 13:50:00,27.8,27.81,27.77,27.77,154100.0,22.166,22.1739,22.142,22.142,154100.0
2012-08-27 14:00:00,27.77,27.84,27.77,27.83,111500.0,22.142,22.1979,22.142,22.1899,111500.0
2012-08-27 14:10:00,27.83,27.83,27.77,27.8,136700.0,22.1899,22.1899,22.142,22.166,136700.0
2012-08-27 14:20:00,27.8,27.86,27.79,27.86,202700.0,22.166,22.2138,22.158,22.2138,202700.0
2012-08-27 14:30:00,27.86,27.94,27.85,27.91,538300.0,22.2138,22.2776,22.2058,22.2537,538300.0
2012-08-27 14:40:00,27.91,27.91,27.84,27.84,185200.0,22.2537,22.2537,22.1979,22.1979,185200.0
2012-08-27 14:50:00,27.84,27.85,27.78,27.78,204500.0,22.1979,22.2058,22.15,22.15,204500.0
2012-08-27 15:00:00,27.79,27.79,27.74,27.78,349700.0,22.158,22.158,22.1181,22.15,349700.0
2012-08-27 15:10:00,27.78,27.79,27.76,27.77,294200.0,22.15,22.158,22.1341,22.142,294200.0
2012-08-27 15:20:00,27.76,27.84,27.75,27.81,436800.0,22.1341,22.1979,22.1261,22.1739,436800.0
2012-08-27 15:30:00,27.81,27.83,27.78,27.79,359900.0,22.1739,22.1899,22.15,22.158,359900.0
2012-08-27 15:40:00,27.78,27.83,27.74,27.74,630100.0,22.15,22.1899,22.1181,22.1181,630100.0
2012-08-27 15:50:00,27.75,27.76,27.7,27.71,867000.0,22.1261,22.1341,22.0862,22.0942,867000.0
2012-08-28 09:30:00,27.73,27.85,27.66,27.75,419400.0,22.1102,22.2058,22.0543,22.1261,419400.0
2012-08-28 09:40:00,27.76,27.85,27.73,27.82,140900.0,22.1341,22.2058,22.1102,22.1819,140900.0
2012-08-28 09:50:00,27.83,27.85,27.73,27.74,186600.0,22.1899,22.2058,22.1102,22.1181,186600.0
2012-08-28 10:00:00,27.74,27.84,27.71,27.83,299800.0,22.1181,22.1979,22.0942,22.1899,299800.0
2012-08-28 10:10:00,27.83,27.87,27.81,27.85,212600.0,22.1899,22.2218,22.1739,22.2058,212600.0
2012-08-28 10:20:00,27.85,27.94,27.85,27.91,354800.0,22.2058,22.2776,22.2058,22.2537,354800.0
2012-08-28 10:30:00,27.91,27.97,27.91,27.96,229900.0,22.2537,22.3015,22.2537,22.2935,229900.0
2012-08-28 10:40:00,27.96,28.0,27.95,27.98,283400.0,22.2935,22.3254,22.2856,22.3095,283400.0
2012-08-28 10:50:00,27.98,27.99,27.86,27.89,269000.0,22.3095,22.3175,22.2138,22.2377,269000.0
2012-08-28 11:00:00,27.88,27.93,27.85,27.93,183000.0,22.2298,22.2696,22.2058,22.2696,183000.0
2012-08-28 11:10:00,27.92,27.93,27.85,27.86,192800.0,22.2616,22.2696,22.2058,22.2138,192800.0
2012-08-28 11:20:00,27.87,27.9,27.86,27.89,208500.0,22.2218,22.2457,22.2138,22.2377,208500.0
2012-08-28 11:30:00,27.89,27.94,27.87,27.92,197700.0,22.2377,22.2776,22.2218,22.2616,197700.0
2012-08-28 11:40:00,27.92,27.96,27.9,27.94,205700.0,22.2616,22.2935,22.2457,22.2776,205700.0
2012-08-28 11:50:00,27.93,27.97,27.92,27.95,187300.0,22.2696,22.3015,22.2616,22.2856,187300.0
2012-08-28 12:00:00,27.96,27.99,27.95,27.96,164000.0,22.2935,22.3175,22.2856,22.2935,164000.0
2012-08-28 12:10:00,27.95,27.97,27.93,27.94,147600.0,22.2856,22.3015,22.2696,22.2776,147600.0
2012-08-28 12:20:00,27.94,27.98,27.94,27.96,146400.0,22.2776,22.3095,22.2776,22.2935,146400.0
2012-08-28 12:30:00,27.96,27.98,27.93,27.97,175200.0,22.2935,22.3095,22.2696,22.3015,175200.0
2012-08-28 12:40:00,27.97,27.99,27.96,27.98,121900.0,22.3015,22.3175,22.2935,22.3095,121900.0
2012-08-28 12:50:00,27.98,27.99,27.97,27.98,122700.0,22.3095,22.3175,22.3015,22.3095,122700.0
2012-08-28 13:00:00,27.98,27.99,27.88,27.91,286900.0,22.3095,22.3175,22.2298,22.2537,286900.0
2012-08-28 13:10:00,27.91,27.92,27.9,27.92,116700.0,22.2537,22.2616,22.2457,22.2616,116700.0
2012-08-28 13:20:00,27.91,27.94,27.91,27.93,119000.0,22.2537,22.2776,22.2537,22.2696,119000.0
2012-08-28 13:30:00,27.92,27.96,27.92,27.95,338300.0,22.2616,22.2935,22.2616,22.2856,338300.0
2012-08-28 13:40:00,27.95,27.96,27.91,27.92,179700.0,22.2856,22.2935,22.2537,22.2616,179700.0
2012-08-28 13:50:00,27.92,27.96,27.88,27.93,230300.0,22.2616,22.2935,22.2298,22.2696,230300.0
2012-08-28 14:00:00,27.93,27.96,27.92,27.93,275600.0,22.2696,22.2935,22.2616,22.2696,275600.0
2012-08-28 14:10:00,27.94,27.97,27.93,27.96,187800.0,22.2776,22.3015,22.2696,22.2935,187800.0
2012-08-28 14:20:00,27.97,27.97,27.93,27.96,166300.0,22.3015,22.3015,22.2696,22.2935,166300.0
2012-08-28 14:30:00,27.96,27.98,27.94,27.95,335500.0,22.2935,22.3095,22.2776,22.2856,335500.0
2012-08-28 14:40:00,27.95,27.96,27.93,27.96,251900.0,22.2856,22.2935,22.2696,22.2935,251900.0
2012-08-28 14:50:00,27.97,27.97,27.92,27.92,332300.0,22.3015,22.3015,22.2616,22.2616,332300.0
2012-08-28 15:00:00,27.92,27.94,27.9,27.91,167200.0,22.2616,22.2776,22.2457,22.2537,167200.0
2012-08-28 15:10:00,27.91,27.94,27.88,27.92,321200.0,22.2537,22.2776,22.2298,22.2616,321200.0
2012-08-28 15:20:00,27.92,27.95,27.91,27.92,330500.0,22.2616,22.2856,22.2537,22.2616,330500.0
2012-08-28 15:30:00,27.91,27.92,27.87,27.88,246700.0,22.2537,22.2616,22.2218,22.2298,246700.0
2012-08-28 15:40:00,27.88,27.89,27.84,27.85,399600.0,22.2298,22.2377,22.1979,22.2058,399600.0
2012-08-28 15:50:00,27.85,27.87,27.81,27.86,719100.0,22.2058,22.2218,22.1739,22.2138,719100.0
2012-08-29 09:30:00,27.97,28.15,27.91,28.1,355600.0,22.3015,22.445,22.2537,22.4052,355600.0
2012-08-29 09:40:00,28.1,28.17,28.08,28.15,290700.0,22.4052,22.461,22.3892,22.445,290700.0
2012-08-29 09:50:00,28.15,28.16,27.99,28.01,287200.0,22.445,22.453,22.3175,22.3334,287200.0
2012-08-29 10:00:00,28.01,28.14,27.99,28.13,506900.0,22.3334,22.4371,22.3175,22.4291,506900.0
2012-08-29 10:10:00,28.14,28.27,28.14,28.27,384900.0,22.4371,22.5407,22.4371,22.5407,384900.0
2012-08-29 10:20:00,28.27,28.28,28.16,28.21,292200.0,22.5407,22.5487,22.453,22.4929,292200.0
2012-08-29 10:30:00,28.21,28.25,28.18,28.19,263300.0,22.4929,22.5248,22.469,22.4769,263300.0
2012-08-29 10:40:00,28.19,28.22,28.19,28.19,247800.0,22.4769,22.5008,22.4769,22.4769,247800.0
2012-08-29 10:50:00,28.19,28.2,28.1,28.14,235300.0,22.4769,22.4849,22.4052,22.4371,235300.0
2012-08-29 11:00:00,28.14,28.18,28.13,28.16,178100.0,22.4371,22.469,22.4291,22.453,178100.0
2012-08-29 11:10:00,28.15,28.2,28.15,28.18,218900.0,22.445,22.4849,22.445,22.469,218900.0
2012-08-29 11:20:00,28.19,28.25,28.18,28.22,327300.0,22.4769,22.5248,22.469,22.5008,327300.0
2012-08-29 11:30:00,28.22,28.3,28.22,28.26,291800.0,22.5008,22.5646,22.5008,22.5327,291800.0
2012-08-29 11:40:00,28.26,28.28,28.23,28.23,168500.0,22.5327,22.5487,22.5088,22.5088,168500.0
2012-08-29 11:50:00,28.23,28.28,28.23,28.27,147300.0,22.5088,22.5487,22.5088,22.5407,147300.0
2012-08-29 12:00:00,28.27,28.34,28.27,28.33,426100.0,22.5407,22.5965,22.5407,22.5886,426100.0
2012-08-29 12:10:00,28.33,28.38,28.32,28.38,279200.0,22.5886,22.6284,22.5806,22.6284,279200.0
2012-08-29 12:20:00,28.37,28.41,28.37,28.4,160900.0,22.6204,22.6523,22.6204,22.6444,160900.0
2012-08-29 12:30:00,28.4,28.46,28.4,28.45,248900.0,22.6444,22.6922,22.6444,22.6842,248900.0
2012-08-29 12:40:00,28.45,28.5,28.44,28.47,494200.0,22.6842,22.7241,22.6763,22.7002,494200.0
2012-08-29 12:50:00,28.48,28.48,28.45,28.45,105200.0,22.7082,22.7082,22.6842,22.6842,105200.0
2012-08-29 13:00:00,28.45,28.46,28.41,28.42,219600.0,22.6842,22.6922,22.6523,22.6603,219600.0
2012-08-29 13:10:00,28.43,28.5,28.42,28.5,290400.0,22.6683,22.7241,22.6603,22.7241,290400.0
2012-08-29 13:20:00,28.49,28.5,28.47,28.47,254000.0,22.7161,22.7241,22.7002,22.7002,254000.0
2012-08-29 13:30:00,28.48,28.48,28.44,28.47,471500.0,22.7082,22.7082,22.6763,22.7002,471500.0
2012-08-29 13:40:00,28.47,28.59,28.46,28.59,835300.0,22.7002,22.7959,22.6922,22.7959,835300.0
2012-08-29 13:50:00,28.58,28.62,28.55,28.56,624900.0,22.7879,22.8198,22.764,22.7719,624900.0
2012-08-29 14:00:00,28.57,28.57,28.52,28.52,197900.0,22.7799,22.7799,22.74,22.74,197900.0
2012-08-29 14:10:00,28.53,28.55,28.51,28.55,355000.0,22.748,22.764,22.7321,22.764,355000.0
2012-08-29 14:20:00,28.54,28.6,28.49,28.5,771400.0,22.756,22.8038,22.7161,22.7241,771400.0
2012-08-29 14:30:00,28.5,28.5,28.46,28.46,312000.0,22.7241,22.7241,22.6922,22.6922,312000.0
2012-08-29 14:40:00,28.47,28.49,28.46,28.47,329700.0,22.7002,22.7161,22.6922,22.7002,329700.0
2012-08-29 14:50:00,28.47,28.47,28.39,28.4,369500.0,22.7002,22.7002,22.6364,22.6444,369500.0
2012-08-29 15:00:00,28.4,28.4,28.35,28.36,440900.0,22.6444,22.6444,22.6045,22.6125,440900.0
2012-08-29 15:10:00,28.36,28.4,28.32,28.4,416600.0,22.6125,22.6444,22.5806,22.6444,416600.0
2012-08-29 15:20:00,28.4,28.43,28.4,28.43,330000.0,22.6444,22.6683,22.6444,22.6683,330000.0
2012-08-29 15:30:00,28.43,28.43,28.35,28.37,372300.0,22.6683,22.6683,22.6045,22.6204,372300.0
2012-08-29 15:40:00,28.36,28.39,28.35,28.35,408200.0,22.6125,22.6364,22.6045,22.6045,408200.0
2012-08-29 15:50:00,28.36,28.38,28.34,28.35,996200.0,22.6125,22.6284,22.5965,22.6045,996200.0
2012-08-30 09:30:00,28.17,28.38,28.17,28.35,299400.0,22.461,22.6284,22.461,22.6045,299400.0
2012-08-30 09:40:00,28.35,28.47,28.33,28.41,315800.0,22.6045,22.7002,22.5886,22.6523,315800.0
2012-08-30 09:50:00,28.42,28.43,28.37,28.41,286400.0,22.6603,22.6683,22.6204,22.6523,286400.0
2012-08-30 10:00:00,28.4,28.42,28.35,28.39,420700.0,22.6444,22.6603,22.6045,22.6364,420700.0
2012-08-30 10:10:00,28.4,28.44,28.32,28.44,258300.0,22.6444,22.6763,22.5806,22.6763,258300.0
2012-08-30 10:20:00,28.44,28.44,28.3,28.37,743000.0,22.6763,22.6763,22.5646,22.6204,743000.0
2012-08-30 10:30:00,28.37,28.37,28.27,28.33,523000.0,22.6204,22.6204,22.5407,22.5886,523000.0
2012-08-30 10:40:00,28.33,28.33,28.19,28.26,670700.0,22.5886,22.5886,22.4769,22.5327,670700.0
2012-08-30 10:50:00,28.26,28.28,28.18,28.28,217100.0,22.5327,22.5487,22.469,22.5487,217100.0
2012-08-30 11:00:00,28.28,28.3,28.19,28.2,389200.0,22.5487,22.5646,22.4769,22.4849,389200.0
2012-08-30 11:10:00,28.2,28.31,28.2,28.3,321100.0,22.4849,22.5726,22.4849,22.5646,321100.0
2012-08-30 11:20:00,28.3,28.31,28.26,28.28,219300.0,22.5646,22.5726,22.5327,22.5487,219300.0
2012-08-30 11:30:00,28.28,28.28,28.22,28.24,132400.0,22.5487,22.5487,22.5008,22.5168,132400.0
2012-08-30 11:40:00,28.25,28.26,28.23,28.26,109000.0,22.5248,22.5327,22.5088,22.5327,109000.0
2012-08-30 11:50:00,28.25,28.27,28.25,28.27,67500.0,22.5248,22.5407,22.5248,22.5407,67500.0
2012-08-30 12:00:00,28.27,28.27,28.21,28.25,206500.0,22.5407,22.5407,22.4929,22.5248,206500.0
2012-08-30 12:10:00,28.25,28.25,28.21,28.25,127100.0,22.5248,22.5248,22.4929,22.5248,127100.0
2012-08-30 12:20:00,28.25,28.28,28.24,28.28,158000.0,22.5248,22.5487,22.5168,22.5487,158000.0
2012-08-30 12:30:00,28.28,28.33,28.27,28.29,180400.0,22.5487,22.5886,22.5407,22.5567,180400.0
2012-08-30 12:40:00,28.28,28.33,28.28,28.32,118400.0,22.5487,22.5886,22.5487,22.5806,118400.0
2012-08-30 12:50:00,28.31,28.34,28.29,28.33,114500.0,22.5726,22.5965,22.5567,22.5886,114500.0
2012-08-30 13:00:00,28.33,28.34,28.29,28.29,88200.0,22.5886,22.5965,22.5567,22.5567,88200.0
2012-08-30 13:10:00,28.3,28.3,28.27,28.28,161600.0,22.5646,22.5646,22.5407,22.5487,161600.0
2012-08-30 13:20:00,28.27,28.3,28.26,28.27,136200.0,22.5407,22.5646,22.5327,22.5407,136200.0
2012-08-30 13:30:00,28.27,28.3,28.26,28.28,164800.0,22.5407,22.5646,22.5327,22.5487,164800.0
2012-08-30 13:40:00,28.29,28.32,28.25,28.31,154100.0,22.5567,22.5806,22.5248,22.5726,154100.0
2012-08-30 13:50:00,28.3,28.31,28.3,28.3,158100.0,22.5646,22.5726,22.5646,22.5646,158100.0
2012-08-30 14:00:00,28.3,28.35,28.3,28.32,344800.0,22.5646,22.6045,22.5646,22.5806,344800.0
2012-08-30 14:10:00,28.32,28.33,28.3,28.3,136600.0,22.5806,22.5886,22.5646,22.5646,136600.0
2012-08-30 14:20:00,28.3,28.33,28.3,28.32,183300.0,22.5646,22.5886,22.5646,22.5806,183300.0
2012-08-30 14:30:00,28.32,28.33,28.29,28.29,203200.0,22.5806,22.5886,22.5567,22.5567,203200.0
2012-08-30 14:40:00,28.29,28.3,28.27,28.27,140400.0,22.5567,22.5646,22.5407,22.5407,140400.0
2012-08-30 14:50:00,28.27,28.3,28.26,28.29,308700.0,22.5407,22.5646,22.5327,22.5567,308700.0
2012-08-30 15:00:00,28.3,28.31,28.28,28.3,183600.0,22.5646,22.5726,22.5487,22.5646,183600.0
2012-08-30 15:10:00,28.29,28.3,28.24,28.25,174900.0,22.5567,22.5646,22.5168,22.5248,174900.0
2012-08-30 15:20:00,28.24,28.26,28.22,28.24,325300.0,22.5168,22.5327,22.5008,22.5168,325300.0
2012-08-30 15:30:00,28.25,28.29,28.25,28.25,614300.0,22.5248,22.5567,22.5248,22.5248,614300.0
2012-08-30 15:40:00,28.26,28.26,28.15,28.16,700800.0,22.5327,22.5327,22.445,22.453,700800.0
2012-08-30 15:50:00,28.16,28.18,28.13,28.17,928200.0,22.453,22.469,22.4291,22.461,928200.0
2012-08-31 09:30:00,28.32,28.49,28.31,28.45,351500.0,22.5806,22.7161,22.5726,22.6842,351500.0
2012-08-31 09:40:00,28.46,28.48,28.38,28.39,517700.0,22.6922,22.7082,22.6284,22.6364,517700.0
2012-08-31 09:50:00,28.38,28.41,28.33,28.39,285600.0,22.6284,22.6523,22.5886,22.6364,285600.0
2012-08-31 10:00:00,28.39,28.43,28.24,28.29,605000.0,22.6364,22.6683,22.5168,22.5567,605000.0
2012-08-31 10:10:00,28.28,28.46,28.28,28.42,520500.0,22.5487,22.6922,22.5487,22.6603,520500.0
2012-08-31 10:20:00,28.43,28.61,28.42,28.51,809900.0,22.6683,22.8118,22.6603,22.7321,809900.0
2012-08-31 10:30:00,28.51,28.59,28.5,28.54,780400.0,22.7321,22.7959,22.7241,22.756,780400.0
2012-08-31 10:40:00,28.54,28.61,28.5,28.6,385400.0,22.756,22.8118,22.7241,22.8038,385400.0
2012-08-31 10:50:00,28.6,28.66,28.55,28.65,437600.0,22.8038,22.8517,22.764,22.8437,437600.0
2012-08-31 11:00:00,28.64,28.68,28.55,28.57,304800.0,22.8357,22.8676,22.764,22.7799,304800.0
2012-08-31 11:10:00,28.56,28.68,28.56,28.66,344400.0,22.7719,22.8676,22.7719,22.8517,344400.0
2012-08-31 11:20:00,28.67,28.71,28.6,28.62,189300.0,22.8597,22.8915,22.8038,22.8198,189300.0
2012-08-31 11:30:00,28.62,28.64,28.58,28.61,157700.0,22.8198,22.8357,22.7879,22.8118,157700.0
2012-08-31 11:40:00,28.6,28.65,28.58,28.61,189300.0,22.8038,22.8437,22.7879,22.8118,189300.0
2012-08-31 11:50:00,28.61,28.62,28.57,28.59,162100.0,22.8118,22.8198,22.7799,22.7959,162100.0
2012-08-31 12:00:00,28.59,28.6,28.5,28.5,218000.0,22.7959,22.8038,22.7241,22.7241,218000.0
2012-08-31 12:10:00,28.49,28.5,28.46,28.5,114200.0,22.7161,22.7241,22.6922,22.7241,114200.0
2012-08-31 12:20:00,28.5,28.52,28.47,28.51,259800.0,22.7241,22.74,22.7002,22.7321,259800.0
2012-08-31 12:30:00,28.51,28.58,28.45,28.55,200300.0,22.7321,22.7879,22.6842,22.764,200300.0
2012-08-31 12:40:00,28.54,28.56,28.5,28.52,299000.0,22.756,22.7719,22.7241,22.74,299000.0
2012-08-31 12:50:00,28.52,28.61,28.5,28.59,185500.0,22.74,22.8118,22.7241,22.7959,185500.0
2012-08-31 13:00:00,28.59,28.62,28.56,28.57,275800.0,22.7959,22.8198,22.7719,22.7799,275800.0
2012-08-31 13:10:00,28.58,28.59,28.52,28.54,294200.0,22.7879,22.7959,22.74,22.756,294200.0
2012-08-31 13:20:00,28.55,28.58,28.53,28.55,262100.0,22.764,22.7879,22.748,22.764,262100.0
2012-08-31 13:30:00,28.55,28.59,28.51,28.54,215300.0,22.764,22.7959,22.7321,22.756,215300.0
2012-08-31 13:40:00,28.54,28.57,28.53,28.55,152800.0,22.756,22.7799,22.748,22.764,152800.0
2012-08-31 13:50:00,28.55,28.59,28.53,28.53,210600.0,22.764,22.7959,22.748,22.748,210600.0
2012-08-31 14:00:00,28.54,28.57,28.52,28.57,169100.0,22.756,22.7799,22.74,22.7799,169100.0
2012-08-31 14:10:00,28.57,28.63,28.53,28.63,154800.0,22.7799,22.8278,22.748,22.8278,154800.0
2012-08-31 14:20:00,28.64,28.64,28.58,28.58,174300.0,22.8357,22.8357,22.7879,22.7879,174300.0
2012-08-31 14:30:00,28.58,28.61,28.55,28.57,235200.0,22.7879,22.8118,22.764,22.7799,235200.0
2012-08-31 14:40:00,28.57,28.57,28.52,28.55,149100.0,22.7799,22.7799,22.74,22.764,149100.0
2012-08-31 14:50:00,28.55,28.56,28.53,28.55,139900.0,22.764,22.7719,22.748,22.764,139900.0
2012-08-31 15:00:00,28.54,28.55,28.5,28.51,208500.0,22.756,22.764,22.7241,22.7321,208500.0
2012-08-31 15:10:00,28.5,28.52,28.47,28.51,212000.0,22.7241,22.74,22.7002,22.7321,212000.0
2012-08-31 15:20:00,28.51,28.52,28.5,28.5,178500.0,22.7321,22.74,22.7241,22.7241,178500.0
2012-08-31 15:30:00,28.5,28.54,28.49,28.52,273100.0,22.7241,22.756,22.7161,22.74,273100.0
2012-08-31 15:40:00,28.51,28.55,28.47,28.48,482500.0,22.7321,22.764,22.7002,22.7082,482500.0
2012-08-31 15:50:00,28.48,28.53,28.47,28.49,1085500.0,22.7082,22.748,22.7002,22.7161,1085500.0
2012-09-04 09:30:00,28.56,28.62,28.38,28.4,485300.0,22.7719,22.8198,22.6284,22.6444,485300.0
2012-09-04 09:40:00,28.4,28.41,28.31,28.32,403700.0,22.6444,22.6523,22.5726,22.5806,403700.0
2012-09-04 09:50:00,28.31,28.46,28.31,28.45,175700.0,22.5726,22.6922,22.5726,22.6842,175700.0
2012-09-04 10:00:00,28.44,28.45,28.32,28.35,338100.0,22.6763,22.6842,22.5806,22.6045,338100.0
2012-09-04 10:10:00,28.36,28.37,28.22,28.25,835000.0,22.6125,22.6204,22.5008,22.5248,835000.0
2012-09-04 10:20:00,28.24,28.29,28.23,28.27,281200.0,22.5168,22.5567,22.5088,22.5407,281200.0
2012-09-04 10:30:00,28.26,28.35,28.23,28.3,344100.0,22.5327,22.6045,22.5088,22.5646,344100.0
2012-09-04 10:40:00,28.3,28.31,28.22,28.23,196100.0,22.5646,22.5726,22.5008,22.5088,196100.0
2012-09-04 10:50:00,28.24,28.29,28.2,28.24,194500.0,22.5168,22.5567,22.4849,22.5168,194500.0
2012-09-04 11:00:00,28.24,28.24,28.19,28.2,196300.0,22.5168,22.5168,22.4769,22.4849,196300.0
2012-09-04 11:10:00,28.21,28.29,28.2,28.29,240200.0,22.4929,22.5567,22.4849,22.5567,240200.0
2012-09-04 11:20:00,28.29,28.34,28.24,28.34,178300.0,22.5567,22.5965,22.5168,22.5965,178300.0
2012-09-04 11:30:00,28.34,28.37,28.29,28.3,186800.0,22.5965,22.6204,22.5567,22.5646,186800.0
2012-09-04 11:40:00,28.3,28.31,28.27,28.29,120800.0,22.5646,22.5726,22.5407,22.5567,120800.0
2012-09-04 11:50:00,28.29,28.36,28.27,28.36,227600.0,22.5567,22.6125,22.5407,22.6125,227600.0
2012-09-04 12:00:00,28.36,28.37,28.3,28.34,146000.0,22.6125,22.6204,22.5646,22.5965,146000.0
2012-09-04 12:10:00,28.34,28.34,28.33,28.34,29700.0,22.5965,22.5965,22.5886,22.5965,29700.0
2012-09-04 12:20:00,28.33,28.35,28.31,28.33,150700.0,22.5886,22.6045,22.5726,22.5886,150700.0
2012-09-04 12:30:00,28.33,28.39,28.33,28.39,96800.0,22.5886,22.6364,22.5886,22.6364,96800.0
2012-09-04 12:40:00,28.38,28.39,28.38,28.39,98200.0,22.6284,22.6364,22.6284,22.6364,98200.0
2012-09-04 12:50:00,28.38,28.41,28.36,28.41,132100.0,22.6284,22.6523,22.6125,22.6523,132100.0
2012-09-04 13:00:00,28.41,28.45,28.4,28.44,140000.0,22.6523,22.6842,22.6444,22.6763,140000.0
2012-09-04 13:10:00,28.44,28.46,28.43,28.46,63400.0,22.6763,22.6922,22.6683,22.6922,63400.0
2012-09-04 13:20:00,28.46,28.5,28.45,28.46,148700.0,22.6922,22.7241,22.6842,22.6922,148700.0
2012-09-04 13:30:00,28.45,28.48,28.39,28.39,149900.0,22.6842,22.7082,22.6364,22.6364,149900.0
2012-09-04 13:40:00,28.39,28.4,28.37,28.4,103200.0,22.6364,22.6444,22.6204,22.6444,103200.0
2012-09-04 13:50:00,28.4,28.41,28.34,28.34,179000.0,22.6444,22.6523,22.5965,22.5965,179000.0
2012-09-04 14:00:00,28.34,28.43,28.34,28.43,187800.0,22.5965,22.6683,22.5965,22.6683,187800.0
2012-09-04 14:10:00,28.43,28.46,28.42,28.46,197400.0,22.6683,22.6922,22.6603,22.6922,197400.0
2012-09-04 14:20:00,28.46,28.55,28.44,28.51,216400.0,22.6922,22.764,22.6763,22.7321,216400.0
2012-09-04 14:30:00,28.52,28.58,28.51,28.55,437300.0,22.74,22.7879,22.7321,22.764,437300.0
2012-09-04 14:40:00,28.55,28.62,28.55,28.57,202800.0,22.764,22.8198,22.764,22.7799,202800.0
2012-09-04 14:50:00,28.58,28.58,28.53,28.53,126700.0,22.7879,22.7879,22.748,22.748,126700.0
2012-09-04 15:00:00,28.53,28.54,28.51,28.53,139100.0,22.748,22.756,22.7321,22.748,139100.0
2012-09-04 15:10:00,28.54,28.54,28.52,28.54,193200.0,22.756,22.756,22.74,22.756,193200.0
2012-09-04 15:20:00,28.54,28.54,28.51,28.51,199800.0,22.756,22.756,22.7321,22.7321,199800.0
2012-09-04 15:30:00,28.51,28.55,28.49,28.51,369100.0,22.7321,22.764,22.7161,22.7321,369100.0
2012-09-04 15:40:00,28.5,28.54,28.47,28.49,444300.0,22.7241,22.756,22.7002,22.7161,444300.0
2012-09-04 15:50:00,28.5,28.5,28.43,28.44,565100.0,22.7241,22.7241,22.6683,22.6763,565100.0
2012-09-05 09:30:00,28.56,28.78,28.37,28.59,466700.0,22.7719,22.9474,22.6204,22.7959,466700.0
2012-09-05 09:40:00,28.58,28.58,28.42,28.47,494600.0,22.7879,22.7879,22.6603,22.7002,494600.0
2012-09-05 09:50:00,28.46,28.51,28.33,28.45,389800.0,22.6922,22.7321,22.5886,22.6842,389800.0
2012-09-05 10:00:00,28.46,28.49,28.39,28.48,222600.0,22.6922,22.7161,22.6364,22.7082,222600.0
2012-09-05 10:10:00,28.48,28.58,28.47,28.51,290300.0,22.7082,22.7879,22.7002,22.7321,290300.0
2012-09-05 10:20:00,28.51,28.58,28.49,28.58,235000.0,22.7321,22.7879,22.7161,22.7879,235000.0
2012-09-05 10:30:00,28.58,28.61,28.49,28.54,231400.0,22.7879,22.8118,22.7161,22.756,231400.0
2012-09-05 10:40:00,28.54,28.57,28.41,28.42,384000.0,22.756,22.7799,22.6523,22.6603,384000.0
2012-09-05 10:50:00,28.43,28.48,28.38,28.46,400400.0,22.6683,22.7082,22.6284,22.6922,400400.0
2012-09-05 11:00:00,28.46,28.46,28.39,28.44,202100.0,22.6922,22.6922,22.6364,22.6763,202100.0
2012-09-05 11:10:00,28.44,28.45,28.4,28.44,143600.0,22.6763,22.6842,22.6444,22.6763,143600.0
2012-09-05 11:20:00,28.45,28.46,28.41,28.45,111800.0,22.6842,22.6922,22.6523,22.6842,111800.0
2012-09-05 11:30:00,28.44,28.47,28.43,28.46,125400.0,22.6763,22.7002,22.6683,22.6922,125400.0
2012-09-05 11:40:00,28.45,28.46,28.4,28.42,199900.0,22.6842,22.6922,22.6444,22.6603,199900.0
2012-09-05 11:50:00,28.41,28.43,28.34,28.34,134700.0,22.6523,22.6683,22.5965,22.5965,134700.0
2012-09-05 12:00:00,28.34,28.35,28.27,28.3,552400.0,22.5965,22.6045,22.5407,22.5646,552400.0
2012-09-05 12:10:00,28.3,28.31,28.25,28.27,214400.0,22.5646,22.5726,22.5248,22.5407,214400.0
2012-09-05 12:20:00,28.26,28.31,28.23,28.28,478000.0,22.5327,22.5726,22.5088,22.5487,478000.0
2012-09-05 12:30:00,28.29,28.31,28.28,28.3,187300.0,22.5567,22.5726,22.5487,22.5646,187300.0
2012-09-05 12:40:00,28.31,28.31,28.27,28.27,82800.0,22.5726,22.5726,22.5407,22.5407,82800.0
2012-09-05 12:50:00,28.28,28.28,28.21,28.24,336200.0,22.5487,22.5487,22.4929,22.5168,336200.0
2012-09-05 13:00:00,28.25,28.25,28.17,28.2,299500.0,22.5248,22.5248,22.461,22.4849,299500.0
2012-09-05 13:10:00,28.2,28.2,28.16,28.16,115000.0,22.4849,22.4849,22.453,22.453,115000.0
2012-09-05 13:20:00,28.16,28.19,28.14,28.17,366000.0,22.453,22.4769,22.4371,22.461,366000.0
2012-09-05 13:30:00,28.18,28.21,28.15,28.19,416800.0,22.469,22.4929,22.445,22.4769,416800.0
2012-09-05 13:40:00,28.19,28.19,28.06,28.1,777200.0,22.4769,22.4769,22.3733,22.4052,777200.0
2012-09-05 13:50:00,28.1,28.11,27.81,28.09,1551400.0,22.4052,22.4131,22.1739,22.3972,1551400.0
2012-09-05 14:00:00,28.09,28.14,28.05,28.06,507900.0,22.3972,22.4371,22.3653,22.3733,507900.0
2012-09-05 14:10:00,28.06,28.07,27.95,28.03,409500.0,22.3733,22.3812,22.2856,22.3494,409500.0
2012-09-05 14:20:00,28.02,28.06,27.99,28.05,473000.0,22.3414,22.3733,22.3175,22.3653,473000.0
2012-09-05 14:30:00,28.05,28.12,28.03,28.03,411400.0,22.3653,22.4211,22.3494,22.3494,411400.0
2012-09-05 14:40:00,28.03,28.08,28.0,28.01,259700.0,22.3494,22.3892,22.3254,22.3334,259700.0
2012-09-05 14:50:00,28.01,28.06,28.0,28.05,192400.0,22.3334,22.3733,22.3254,22.3653,192400.0
2012-09-05 15:00:00,28.05,28.06,27.99,28.03,207500.0,22.3653,22.3733,22.3175,22.3494,207500.0
2012-09-05 15:10:00,28.03,28.06,28.0,28.06,327600.0,22.3494,22.3733,22.3254,22.3733,327600.0
2012-09-05 15:20:00,28.06,28.07,28.03,28.05,252400.0,22.3733,22.3812,22.3494,22.3653,252400.0
2012-09-05 15:30:00,28.04,28.09,28.04,28.07,337500.0,22.3573,22.3972,22.3573,22.3812,337500.0
2012-09-05 15:40:00,28.07,28.11,28.05,28.07,397700.0,22.3812,22.4131,22.3653,22.3812,397700.0
2012-09-05 15:50:00,28.08,28.1,28.05,28.1,588400.0,22.3892,22.4052,22.3653,22.4052,588400.0
2012-09-06 09:30:00,28.34,28.4,28.16,28.37,339000.0,22.5965,22.6444,22.453,22.6204,339000.0
2012-09-06 09:40:00,28.38,28.48,28.34,28.48,445200.0,22.6284,22.7082,22.5965,22.7082,445200.0
2012-09-06 09:50:00,28.48,28.56,28.48,28.55,291600.0,22.7082,22.7719,22.7082,22.764,291600.0
2012-09-06 10:00:00,28.55,28.65,28.54,28.6,445900.0,22.764,22.8437,22.756,22.8038,445900.0
2012-09-06 10:10:00,28.6,28.62,28.53,28.54,378100.0,22.8038,22.8198,22.748,22.756,378100.0
2012-09-06 10:20:00,28.54,28.65,28.53,28.63,188600.0,22.756,22.8437,22.748,22.8278,188600.0
2012-09-06 10:30:00,28.62,28.75,28.62,28.73,363900.0,22.8198,22.9234,22.8198,22.9075,363900.0
2012-09-06 10:40:00,28.73,28.75,28.65,28.7,323200.0,22.9075,22.9234,22.8437,22.8836,323200.0
2012-09-06 10:50:00,28.71,28.72,28.64,28.67,385700.0,22.8915,22.8995,22.8357,22.8597,385700.0
2012-09-06 11:00:00,28.68,28.7,28.63,28.68,208300.0,22.8676,22.8836,22.8278,22.8676,208300.0
2012-09-06 11:10:00,28.67,28.74,28.65,28.74,308000.0,22.8597,22.9155,22.8437,22.9155,308000.0
2012-09-06 11:20:00,28.74,28.75,28.7,28.72,311600.0,22.9155,22.9234,22.8836,22.8995,311600.0
2012-09-06 11:30:00,28.73,28.74,28.68,28.69,239900.0,22.9075,22.9155,22.8676,22.8756,239900.0
2012-09-06 11:40:00,28.69,28.69,28.63,28.65,297500.0,22.8756,22.8756,22.8278,22.8437,297500.0
2012-09-06 11:50:00,28.65,28.71,28.64,28.67,137500.0,22.8437,22.8915,22.8357,22.8597,137500.0
2012-09-06 12:00:00,28.67,28.7,28.65,28.66,120900.0,22.8597,22.8836,22.8437,22.8517,120900.0
2012-09-06 12:10:00,28.66,28.69,28.64,28.66,162200.0,22.8517,22.8756,22.8357,22.8517,162200.0
2012-09-06 12:20:00,28.65,28.66,28.61,28.64,177200.0,22.8437,22.8517,22.8118,22.8357,177200.0
2012-09-06 12:30:00,28.63,28.68,28.62,28.66,165900.0,22.8278,22.8676,22.8198,22.8517,165900.0
2012-09-06 12:40:00,28.66,28.67,28.63,28.64,97300.0,22.8517,22.8597,22.8278,22.8357,97300.0
2012-09-06 12:50:00,28.65,28.66,28.64,28.66,66300.0,22.8437,22.8517,22.8357,22.8517,66300.0
2012-09-06 13:00:00,28.65,28.71,28.65,28.7,735900.0,22.8437,22.8915,22.8437,22.8836,735900.0
2012-09-06 13:10:00,28.71,28.72,28.68,28.68,164500.0,22.8915,22.8995,22.8676,22.8676,164500.0
2012-09-06 13:20:00,28.69,28.7,28.66,28.67,785600.0,22.8756,22.8836,22.8517,22.8597,785600.0
2012-09-06 13:30:00,28.67,28.72,28.67,28.7,234500.0,22.8597,22.8995,22.8597,22.8836,234500.0
2012-09-06 13:40:00,28.71,28.71,28.64,28.66,1629000.0,22.8915,22.8915,22.8357,22.8517,1629000.0
2012-09-06 13:50:00,28.66,28.68,28.64,28.65,1123700.0,22.8517,22.8676,22.8357,22.8437,1123700.0
2012-09-06 14:00:00,28.65,28.65,28.58,28.58,368300.0,22.8437,22.8437,22.7879,22.7879,368300.0
2012-09-06 14:10:00,28.59,28.59,28.55,28.58,464000.0,22.7959,22.7959,22.764,22.7879,464000.0
2012-09-06 14:20:00,28.58,28.59,28.56,28.56,417900.0,22.7879,22.7959,22.7719,22.7719,417900.0
2012-09-06 14:30:00,28.57,28.58,28.52,28.53,365300.0,22.7799,22.7879,22.74,22.748,365300.0
2012-09-06 14:40:00,28.52,28.53,28.52,28.52,207900.0,22.74,22.748,22.74,22.74,207900.0
2012-09-06 14:50:00,28.53,28.55,28.46,28.47,448700.0,22.748,22.764,22.6922,22.7002,448700.0
2012-09-06 15:00:00,28.46,28.47,28.37,28.38,621700.0,22.6922,22.7002,22.6204,22.6284,621700.0
2012-09-06 15:10:00,28.38,28.41,28.36,28.36,858100.0,22.6284,22.6523,22.6125,22.6125,858100.0
2012-09-06 15:20:00,28.37,28.37,28.32,28.35,558900.0,22.6204,22.6204,22.5806,22.6045,558900.0
2012-09-06 15:30:00,28.35,28.42,28.34,28.39,1193200.0,22.6045,22.6603,22.5965,22.6364,1193200.0
2012-09-06 15:40:00,28.4,28.41,28.33,28.39,905300.0,22.6444,22.6523,22.5886,22.6364,905300.0
2012-09-06 15:50:00,28.39,28.42,28.34,28.37,1058900.0,22.6364,22.6603,22.5965,22.6204,1058900.0
2012-09-07 09:30:00,28.45,28.48,28.21,28.24,442700.0,22.6842,22.7082,22.4929,22.5168,442700.0
2012-09-07 09:40:00,28.23,28.32,28.22,28.29,489100.0,22.5088,22.5806,22.5008,22.5567,489100.0
2012-09-07 09:50:00,28.29,28.34,28.25,28.25,804300.0,22.5567,22.5965,22.5248,22.5248,804300.0
2012-09-07 10:00:00,28.25,28.37,28.24,28.34,637500.0,22.5248,22.6204,22.5168,22.5965,637500.0
2012-09-07 10:10:00,28.35,28.39,28.29,28.32,459100.0,22.6045,22.6364,22.5567,22.5806,459100.0
2012-09-07 10:20:00,28.33,28.39,28.29,28.38,507000.0,22.5886,22.6364,22.5567,22.6284,507000.0
2012-09-07 10:30:00,28.39,28.4,28.28,28.35,525400.0,22.6364,22.6444,22.5487,22.6045,525400.0
2012-09-07 10:40:00,28.35,28.42,28.35,28.4,306300.0,22.6045,22.6603,22.6045,22.6444,306300.0
2012-09-07 10:50:00,28.41,28.47,28.34,28.38,546600.0,22.6523,22.7002,22.5965,22.6284,546600.0
2012-09-07 11:00:00,28.38,28.42,28.29,28.4,476500.0,22.6284,22.6603,22.5567,22.6444,476500.0
2012-09-07 11:10:00,28.4,28.42,28.3,28.31,343300.0,22.6444,22.6603,22.5646,22.5726,343300.0
2012-09-07 11:20:00,28.32,28.4,28.32,28.36,167900.0,22.5806,22.6444,22.5806,22.6125,167900.0
2012-09-07 11:30:00,28.36,28.37,28.31,28.34,278800.0,22.6125,22.6204,22.5726,22.5965,278800.0
2012-09-07 11:40:00,28.34,28.4,28.33,28.37,158200.0,22.5965,22.6444,22.5886,22.6204,158200.0
2012-09-07 11:50:00,28.36,28.37,28.33,28.35,153500.0,22.6125,22.6204,22.5886,22.6045,153500.0
2012-09-07 12:00:00,28.35,28.37,28.32,28.35,196000.0,22.6045,22.6204,22.5806,22.6045,196000.0
2012-09-07 12:10:00,28.35,28.36,28.33,28.35,118600.0,22.6045,22.6125,22.5886,22.6045,118600.0
2012-09-07 12:20:00,28.34,28.35,28.32,28.32,96900.0,22.5965,22.6045,22.5806,22.5806,96900.0
2012-09-07 12:30:00,28.33,28.36,28.32,28.34,148200.0,22.5886,22.6125,22.5806,22.5965,148200.0
2012-09-07 12:40:00,28.34,28.4,28.34,28.36,96400.0,22.5965,22.6444,22.5965,22.6125,96400.0
2012-09-07 12:50:00,28.37,28.38,28.35,28.37,123600.0,22.6204,22.6284,22.6045,22.6204,123600.0
2012-09-07 13:00:00,28.37,28.39,28.35,28.37,142800.0,22.6204,22.6364,22.6045,22.6204,142800.0
2012-09-07 13:10:00,28.37,28.39,28.34,28.37,166300.0,22.6204,22.6364,22.5965,22.6204,166300.0
2012-09-07 13:20:00,28.38,28.4,28.36,28.39,179700.0,22.6284,22.6444,22.6125,22.6364,179700.0
2012-09-07 13:30:00,28.38,28.41,28.32,28.32,333900.0,22.6284,22.6523,22.5806,22.5806,333900.0
2012-09-07 13:40:00,28.32,28.35,28.31,28.32,202000.0,22.5806,22.6045,22.5726,22.5806,202000.0
2012-09-07 13:50:00,28.32,28.36,28.32,28.34,498400.0,22.5806,22.6125,22.5806,22.5965,498400.0
2012-09-07 14:00:00,28.33,28.37,28.33,28.34,436700.0,22.5886,22.6204,22.5886,22.5965,436700.0
2012-09-07 14:10:00,28.34,28.37,28.31,28.36,362700.0,22.5965,22.6204,22.5726,22.6125,362700.0
2012-09-07 14:20:00,28.37,28.42,28.37,28.41,894000.0,22.6204,22.6603,22.6204,22.6523,894000.0
2012-09-07 14:30:00,28.41,28.41,28.36,28.39,493100.0,22.6523,22.6523,22.6125,22.6364,493100.0
2012-09-07 14:40:00,28.39,28.42,28.37,28.41,555000.0,22.6364,22.6603,22.6204,22.6523,555000.0
2012-09-07 14:50:00,28.41,28.41,28.36,28.36,303800.0,22.6523,22.6523,22.6125,22.6125,303800.0
2012-09-07 15:00:00,28.36,28.38,28.32,28.37,440100.0,22.6125,22.6284,22.5806,22.6204,440100.0
2012-09-07 15:10:00,28.38,28.38,28.32,28.34,384900.0,22.6284,22.6284,22.5806,22.5965,384900.0
2012-09-07 15:20:00,28.35,28.36,28.31,28.34,364400.0,22.6045,22.6125,22.5726,22.5965,364400.0
2012-09-07 15:30:00,28.34,28.37,28.26,28.28,704200.0,22.5965,22.6204,22.5327,22.5487,704200.0
2012-09-07 15:40:00,28.27,28.32,28.23,28.3,564200.0,22.5407,22.5806,22.5088,22.5646,564200.0
2012-09-07 15:50:00,28.3,28.32,28.25,28.32,808900.0,22.5646,22.5806,22.5248,22.5806,808900.0
2012-09-10 09:30:00,28.28,28.6,28.28,28.58,610500.0,22.5487,22.8038,22.5487,22.7879,610500.0
2012-09-10 09:40:00,28.58,28.65,28.57,28.61,346000.0,22.7879,22.8437,22.7799,22.8118,346000.0
2012-09-10 09:50:00,28.62,28.73,28.61,28.71,456200.0,22.8198,22.9075,22.8118,22.8915,456200.0
2012-09-10 10:00:00,28.71,28.81,28.7,28.78,694600.0,22.8915,22.9713,22.8836,22.9474,694600.0
2012-09-10 10:10:00,28.77,28.78,28.76,28.77,290000.0,22.9394,22.9474,22.9314,22.9394,290000.0
2012-09-10 10:20:00,28.76,28.78,28.74,28.78,368500.0,22.9314,22.9474,22.9155,22.9474,368500.0
2012-09-10 10:30:00,28.78,28.84,28.77,28.8,424600.0,22.9474,22.9952,22.9394,22.9633,424600.0
2012-09-10 10:40:00,28.8,28.85,28.79,28.84,167300.0,22.9633,23.0032,22.9553,22.9952,167300.0
2012-09-10 10:50:00,28.83,28.88,28.81,28.86,177600.0,22.9872,23.0271,22.9713,23.0111,177600.0
2012-09-10 11:00:00,28.85,28.88,28.83,28.86,203400.0,23.0032,23.0271,22.9872,23.0111,203400.0
2012-09-10 11:10:00,28.86,28.88,28.84,28.88,217500.0,23.0111,23.0271,22.9952,23.0271,217500.0
2012-09-10 11:20:00,28.88,28.93,28.87,28.93,214200.0,23.0271,23.067,23.0191,23.067,214200.0
2012-09-10 11:30:00,28.92,28.97,28.91,28.96,361200.0,23.059,23.0989,23.051,23.0909,361200.0
2012-09-10 11:40:00,28.96,28.99,28.96,28.99,210500.0,23.0909,23.1148,23.0909,23.1148,210500.0
2012-09-10 11:50:00,28.99,29.0,28.96,28.99,263500.0,23.1148,23.1228,23.0909,23.1148,263500.0
2012-09-10 12:00:00,28.99,29.13,28.98,29.04,846300.0,23.1148,23.2264,23.1068,23.1547,846300.0
2012-09-10 12:10:00,29.03,29.04,28.98,29.01,244500.0,23.1467,23.1547,23.1068,23.1307,244500.0
2012-09-10 12:20:00,29.01,29.04,28.96,29.04,270700.0,23.1307,23.1547,23.0909,23.1547,270700.0
2012-09-10 12:30:00,29.03,29.04,28.96,29.04,189900.0,23.1467,23.1547,23.0909,23.1547,189900.0
2012-09-10 12:40:00,29.04,29.05,28.98,29.05,173000.0,23.1547,23.1626,23.1068,23.1626,173000.0
2012-09-10 12:50:00,29.05,29.09,29.03,29.08,142200.0,23.1626,23.1945,23.1467,23.1866,142200.0
2012-09-10 13:00:00,29.08,29.1,29.04,29.04,217400.0,23.1866,23.2025,23.1547,23.1547,217400.0
2012-09-10 13:10:00,29.04,29.09,29.04,29.08,115600.0,23.1547,23.1945,23.1547,23.1866,115600.0
2012-09-10 13:20:00,29.08,29.08,29.05,29.05,159800.0,23.1866,23.1866,23.1626,23.1626,159800.0
2012-09-10 13:30:00,29.05,29.06,29.03,29.05,128800.0,23.1626,23.1706,23.1467,23.1626,128800.0
2012-09-10 13:40:00,29.05,29.06,29.01,29.01,218300.0,23.1626,23.1706,23.1307,23.1307,218300.0
2012-09-10 13:50:00,29.02,29.04,29.0,29.01,209000.0,23.1387,23.1547,23.1228,23.1307,209000.0
2012-09-10 14:00:00,29.0,29.07,29.0,29.05,348600.0,23.1228,23.1786,23.1228,23.1626,348600.0
2012-09-10 14:10:00,29.05,29.1,28.99,29.02,374400.0,23.1626,23.2025,23.1148,23.1387,374400.0
2012-09-10 14:20:00,29.02,29.04,28.99,29.04,163200.0,23.1387,23.1547,23.1148,23.1547,163200.0
2012-09-10 14:30:00,29.04,29.05,28.93,28.93,284900.0,23.1547,23.1626,23.067,23.067,284900.0
2012-09-10 14:40:00,28.93,28.98,28.85,28.96,310500.0,23.067,23.1068,23.0032,23.0909,310500.0
2012-09-10 14:50:00,28.97,28.97,28.92,28.93,228000.0,23.0989,23.0989,23.059,23.067,228000.0
2012-09-10 15:00:00,28.92,28.94,28.88,28.89,229600.0,23.059,23.0749,23.0271,23.0351,229600.0
2012-09-10 15:10:00,28.89,28.9,28.85,28.85,234200.0,23.0351,23.043,23.0032,23.0032,234200.0
2012-09-10 15:20:00,28.85,28.85,28.75,28.78,370300.0,23.0032,23.0032,22.9234,22.9474,370300.0
2012-09-10 15:30:00,28.78,28.81,28.74,28.79,390000.0,22.9474,22.9713,22.9155,22.9553,390000.0
2012-09-10 15:40:00,28.79,28.8,28.71,28.73,490700.0,22.9553,22.9633,22.8915,22.9075,490700.0
2012-09-10 15:50:00,28.73,28.75,28.69,28.7,693000.0,22.9075,22.9234,22.8756,22.8836,693000.0
2012-09-11 09:30:00,28.63,28.63,28.38,28.49,370100.0,22.8278,22.8278,22.6284,22.7161,370100.0
2012-09-11 09:40:00,28.49,28.56,28.48,28.55,252700.0,22.7161,22.7719,22.7082,22.764,252700.0
2012-09-11 09:50:00,28.56,28.71,28.54,28.69,365400.0,22.7719,22.8915,22.756,22.8756,365400.0
2012-09-11 10:00:00,28.68,28.75,28.68,28.72,280500.0,22.8676,22.9234,22.8676,22.8995,280500.0
2012-09-11 10:10:00,28.72,28.77,28.68,28.74,219500.0,22.8995,22.9394,22.8676,22.9155,219500.0
2012-09-11 10:20:00,28.73,28.74,28.67,28.7,326200.0,22.9075,22.9155,22.8597,22.8836,326200.0
2012-09-11 10:30:00,28.71,28.73,28.68,28.69,240600.0,22.8915,22.9075,22.8676,22.8756,240600.0
2012-09-11 10:40:00,28.7,28.72,28.64,28.65,287200.0,22.8836,22.8995,22.8357,22.8437,287200.0
2012-09-11 10:50:00,28.65,28.67,28.63,28.66,220100.0,22.8437,22.8597,22.8278,22.8517,220100.0
2012-09-11 11:00:00,28.66,28.76,28.66,28.74,249400.0,22.8517,22.9314,22.8517,22.9155,249400.0
2012-09-11 11:10:00,28.73,28.78,28.73,28.77,292600.0,22.9075,22.9474,22.9075,22.9394,292600.0
2012-09-11 11:20:00,28.77,28.85,28.77,28.84,248900.0,22.9394,23.0032,22.9394,22.9952,248900.0
2012-09-11 11:30:00,28.84,28.87,28.8,28.82,186100.0,22.9952,23.0191,22.9633,22.9793,186100.0
2012-09-11 11:40:00,28.82,28.82,28.76,28.77,206100.0,22.9793,22.9793,22.9314,22.9394,206100.0
2012-09-11 11:50:00,28.77,28.78,28.75,28.76,99300.0,22.9394,22.9474,22.9234,22.9314,99300.0
2012-09-11 12:00:00,28.76,28.77,28.74,28.75,90400.0,22.9314,22.9394,22.9155,22.9234,90400.0
2012-09-11 12:10:00,28.75,28.76,28.7,28.71,207100.0,22.9234,22.9314,22.8836,22.8915,207100.0
2012-09-11 12:20:00,28.7,28.75,28.68,28.75,153300.0,22.8836,22.9234,22.8676,22.9234,153300.0
2012-09-11 12:30:00,28.74,28.75,28.69,28.69,192700.0,22.9155,22.9234,22.8756,22.8756,192700.0
2012-09-11 12:40:00,28.7,28.71,28.68,28.71,93100.0,22.8836,22.8915,22.8676,22.8915,93100.0
2012-09-11 12:50:00,28.71,28.73,28.69,28.72,142400.0,22.8915,22.9075,22.8756,22.8995,142400.0
2012-09-11 13:00:00,28.71,28.75,28.71,28.72,77200.0,22.8915,22.9234,22.8915,22.8995,77200.0
2012-09-11 13:10:00,28.73,28.73,28.69,28.71,160900.0,22.9075,22.9075,22.8756,22.8915,160900.0
2012-09-11 13:20:00,28.71,28.71,28.67,28.68,141000.0,22.8915,22.8915,22.8597,22.8676,141000.0
2012-09-11 13:30:00,28.68,28.68,28.64,28.65,115800.0,22.8676,22.8676,22.8357,22.8437,115800.0
2012-09-11 13:40:00,28.65,28.67,28.63,28.64,350900.0,22.8437,22.8597,22.8278,22.8357,350900.0
2012-09-11 13:50:00,28.65,28.66,28.62,28.64,222100.0,22.8437,22.8517,22.8198,22.8357,222100.0
2012-09-11 14:00:00,28.64,28.68,28.61,28.63,171700.0,22.8357,22.8676,22.8118,22.8278,171700.0
2012-09-11 14:10:00,28.63,28.68,28.63,28.63,303800.0,22.8278,22.8676,22.8278,22.8278,303800.0
2012-09-11 14:20:00,28.64,28.68,28.64,28.67,248000.0,22.8357,22.8676,22.8357,22.8597,248000.0
2012-09-11 14:30:00,28.67,28.67,28.65,28.66,65600.0,22.8597,22.8597,22.8437,22.8517,65600.0
2012-09-11 14:40:00,28.66,28.66,28.57,28.57,180300.0,22.8517,22.8517,22.7799,22.7799,180300.0
2012-09-11 14:50:00,28.57,28.6,28.5,28.51,459800.0,22.7799,22.8038,22.7241,22.7321,459800.0
2012-09-11 15:00:00,28.51,28.58,28.51,28.57,196500.0,22.7321,22.7879,22.7321,22.7799,196500.0
2012-09-11 15:10:00,28.57,28.58,28.54,28.54,162900.0,22.7799,22.7879,22.756,22.756,162900.0
2012-09-11 15:20:00,28.54,28.54,28.51,28.53,299500.0,22.756,22.756,22.7321,22.748,299500.0
2012-09-11 15:30:00,28.53,28.61,28.53,28.56,384500.0,22.748,22.8118,22.748,22.7719,384500.0
2012-09-11 15:40:00,28.56,28.63,28.55,28.62,729000.0,22.7719,22.8278,22.764,22.8198,729000.0
2012-09-11 15:50:00,28.62,28.64,28.6,28.61,775300.0,22.8198,22.8357,22.8038,22.8118,775300.0
2012-09-12 09:30:00,28.65,28.82,28.64,28.76,272600.0,22.8437,22.9793,22.8357,22.9314,272600.0
2012-09-12 09:40:00,28.76,28.76,28.62,28.68,235700.0,22.9314,22.9314,22.8198,22.8676,235700.0
2012-09-12 09:50:00,28.68,28.68,28.56,28.56,188800.0,22.8676,22.8676,22.7719,22.7719,188800.0
2012-09-12 10:00:00,28.55,28.57,28.52,28.54,333800.0,22.764,22.7799,22.74,22.756,333800.0
2012-09-12 10:10:00,28.54,28.55,28.5,28.52,395700.0,22.756,22.764,22.7241,22.74,395700.0
2012-09-12 10:20:00,28.53,28.53,28.46,28.48,230900.0,22.748,22.748,22.6922,22.7082,230900.0
2012-09-12 10:30:00,28.47,28.54,28.45,28.52,330600.0,22.7002,22.756,22.6842,22.74,330600.0
2012-09-12 10:40:00,28.52,28.54,28.43,28.45,270100.0,22.74,22.756,22.6683,22.6842,270100.0
2012-09-12 10:50:00,28.46,28.5,28.43,28.46,368500.0,22.6922,22.7241,22.6683,22.6922,368500.0
2012-09-12 11:00:00,28.46,28.46,28.42,28.42,154600.0,22.6922,22.6922,22.6603,22.6603,154600.0
2012-09-12 11:10:00,28.43,28.43,28.35,28.37,202500.0,22.6683,22.6683,22.6045,22.6204,202500.0
2012-09-12 11:20:00,28.38,28.46,28.37,28.41,209300.0,22.6284,22.6922,22.6204,22.6523,209300.0
2012-09-12 11:30:00,28.41,28.45,28.32,28.34,379300.0,22.6523,22.6842,22.5806,22.5965,379300.0
2012-09-12 11:40:00,28.34,28.34,28.25,28.26,277700.0,22.5965,22.5965,22.5248,22.5327,277700.0
2012-09-12 11:50:00,28.26,28.26,28.22,28.23,185300.0,22.5327,22.5327,22.5008,22.5088,185300.0
2012-09-12 12:00:00,28.22,28.25,28.2,28.24,369700.0,22.5008,22.5248,22.4849,22.5168,369700.0
2012-09-12 12:10:00,28.25,28.26,28.2,28.22,286700.0,22.5248,22.5327,22.4849,22.5008,286700.0
2012-09-12 12:20:00,28.23,28.23,28.21,28.21,180700.0,22.5088,22.5088,22.4929,22.4929,180700.0
2012-09-12 12:30:00,28.21,28.21,28.12,28.12,318500.0,22.4929,22.4929,22.4211,22.4211,318500.0
2012-09-12 12:40:00,28.12,28.19,28.12,28.17,268400.0,22.4211,22.4769,22.4211,22.461,268400.0
2012-09-12 12:50:00,28.18,28.23,28.17,28.21,223600.0,22.469,22.5088,22.461,22.4929,223600.0
2012-09-12 13:00:00,28.21,28.26,28.2,28.25,232300.0,22.4929,22.5327,22.4849,22.5248,232300.0
2012-09-12 13:10:00,28.26,28.26,28.2,28.25,175200.0,22.5327,22.5327,22.4849,22.5248,175200.0
2012-09-12 13:20:00,28.25,28.26,28.22,28.25,138800.0,22.5248,22.5327,22.5008,22.5248,138800.0
2012-09-12 13:30:00,28.25,28.25,28.23,28.23,220000.0,22.5248,22.5248,22.5088,22.5088,220000.0
2012-09-12 13:40:00,28.24,28.26,28.23,28.25,233100.0,22.5168,22.5327,22.5088,22.5248,233100.0
2012-09-12 13:50:00,28.25,28.25,28.2,28.25,268300.0,22.5248,22.5248,22.4849,22.5248,268300.0
2012-09-12 14:00:00,28.25,28.29,28.23,28.26,431700.0,22.5248,22.5567,22.5088,22.5327,431700.0
2012-09-12 14:10:00,28.26,28.26,28.2,28.2,152500.0,22.5327,22.5327,22.4849,22.4849,152500.0
2012-09-12 14:20:00,28.2,28.23,28.19,28.23,174000.0,22.4849,22.5088,22.4769,22.5088,174000.0
2012-09-12 14:30:00,28.23,28.25,28.17,28.17,231700.0,22.5088,22.5248,22.461,22.461,231700.0
2012-09-12 14:40:00,28.17,28.18,28.14,28.18,196300.0,22.461,22.469,22.4371,22.469,196300.0
2012-09-12 14:50:00,28.18,28.19,28.14,28.15,227900.0,22.469,22.4769,22.4371,22.445,227900.0
2012-09-12 15:00:00,28.14,28.16,28.12,28.14,314300.0,22.4371,22.453,22.4211,22.4371,314300.0
2012-09-12 15:10:00,28.14,28.18,28.14,28.18,198600.0,22.4371,22.469,22.4371,22.469,198600.0
2012-09-12 15:20:00,28.18,28.24,28.17,28.24,292300.0,22.469,22.5168,22.461,22.5168,292300.0
2012-09-12 15:30:00,28.24,28.26,28.23,28.24,321000.0,22.5168,22.5327,22.5088,22.5168,321000.0
2012-09-12 15:40:00,28.25,28.26,28.18,28.21,550000.0,22.5248,22.5327,22.469,22.4929,550000.0
2012-09-12 15:50:00,28.2,28.26,28.19,28.23,780500.0,22.4849,22.5327,22.4769,22.5088,780500.0
2012-09-13 09:30:00,28.29,28.29,28.11,28.23,215100.0,22.5567,22.5567,22.4131,22.5088,215100.0
2012-09-13 09:40:00,28.23,28.32,28.1,28.23,225100.0,22.5088,22.5806,22.4052,22.5088,225100.0
2012-09-13 09:50:00,28.23,28.28,28.12,28.14,171700.0,22.5088,22.5487,22.4211,22.4371,171700.0
2012-09-13 10:00:00,28.14,28.28,28.13,28.28,146400.0,22.4371,22.5487,22.4291,22.5487,146400.0
2012-09-13 10:10:00,28.26,28.26,28.18,28.23,121800.0,22.5327,22.5327,22.469,22.5088,121800.0
2012-09-13 10:20:00,28.23,28.27,28.19,28.2,114500.0,22.5088,22.5407,22.4769,22.4849,114500.0
2012-09-13 10:30:00,28.2,28.24,28.16,28.16,203800.0,22.4849,22.5168,22.453,22.453,203800.0
2012-09-13 10:40:00,28.16,28.26,28.16,28.26,306300.0,22.453,22.5327,22.453,22.5327,306300.0
2012-09-13 10:50:00,28.25,28.27,28.18,28.23,166900.0,22.5248,22.5407,22.469,22.5088,166900.0
2012-09-13 11:00:00,28.23,28.27,28.23,28.23,143100.0,22.5088,22.5407,22.5088,22.5088,143100.0
2012-09-13 11:10:00,28.24,28.35,28.24,28.34,278600.0,22.5168,22.6045,22.5168,22.5965,278600.0
2012-09-13 11:20:00,28.34,28.35,28.26,28.3,167600.0,22.5965,22.6045,22.5327,22.5646,167600.0
2012-09-13 11:30:00,28.29,28.34,28.28,28.3,141400.0,22.5567,22.5965,22.5487,22.5646,141400.0
2012-09-13 11:40:00,28.3,28.36,28.3,28.33,102100.0,22.5646,22.6125,22.5646,22.5886,102100.0
2012-09-13 11:50:00,28.33,28.34,28.26,28.26,117200.0,22.5886,22.5965,22.5327,22.5327,117200.0
2012-09-13 12:00:00,28.25,28.28,28.19,28.27,168400.0,22.5248,22.5487,22.4769,22.5407,168400.0
2012-09-13 12:10:00,28.27,28.27,28.17,28.18,183700.0,22.5407,22.5407,22.461,22.469,183700.0
2012-09-13 12:20:00,28.18,28.18,28.09,28.15,273100.0,22.469,22.469,22.3972,22.445,273100.0
2012-09-13 12:30:00,28.16,28.43,28.13,28.34,429300.0,22.453,22.6683,22.4291,22.5965,429300.0
2012-09-13 12:40:00,28.33,28.51,28.32,28.51,477800.0,22.5886,22.7321,22.5806,22.7321,477800.0
2012-09-13 12:50:00,28.51,28.58,28.46,28.56,620000.0,22.7321,22.7879,22.6922,22.7719,620000.0
2012-09-13 13:00:00,28.56,28.68,28.55,28.64,596900.0,22.7719,22.8676,22.764,22.8357,596900.0
2012-09-13 13:10:00,28.64,28.69,28.57,28.65,528000.0,22.8357,22.8756,22.7799,22.8437,528000.0
2012-09-13 13:20:00,28.65,28.76,28.65,28.74,399400.0,22.8437,22.9314,22.8437,22.9155,399400.0
2012-09-13 13:30:00,28.75,28.82,28.74,28.8,404700.0,22.9234,22.9793,22.9155,22.9633,404700.0
2012-09-13 13:40:00,28.8,28.84,28.76,28.82,320800.0,22.9633,22.9952,22.9314,22.9793,320800.0
2012-09-13 13:50:00,28.82,28.87,28.8,28.82,381300.0,22.9793,23.0191,22.9633,22.9793,381300.0
2012-09-13 14:00:00,28.82,28.95,28.82,28.89,459100.0,22.9793,23.0829,22.9793,23.0351,459100.0
2012-09-13 14:10:00,28.88,29.0,28.88,28.99,562300.0,23.0271,23.1228,23.0271,23.1148,562300.0
2012-09-13 14:20:00,28.99,29.11,28.96,29.04,457700.0,23.1148,23.2105,23.0909,23.1547,457700.0
2012-09-13 14:30:00,29.04,29.05,28.99,29.0,401800.0,23.1547,23.1626,23.1148,23.1228,401800.0
2012-09-13 14:40:00,29.0,29.04,28.99,29.02,238400.0,23.1228,23.1547,23.1148,23.1387,238400.0
2012-09-13 14:50:00,29.03,29.03,28.96,29.0,250100.0,23.1467,23.1467,23.0909,23.1228,250100.0
2012-09-13 15:00:00,29.01,29.02,28.98,29.0,227600.0,23.1307,23.1387,23.1068,23.1228,227600.0
2012-09-13 15:10:00,29.0,29.03,28.99,29.0,293600.0,23.1228,23.1467,23.1148,23.1228,293600.0
2012-09-13 15:20:00,28.99,29.03,28.99,29.01,311400.0,23.1148,23.1467,23.1148,23.1307,311400.0
2012-09-13 15:30:00,29.01,29.05,28.99,29.0,617600.0,23.1307,23.1626,23.1148,23.1228,617600.0
2012-09-13 15:40:00,28.99,29.02,28.98,29.0,372100.0,23.1148,23.1387,23.1068,23.1228,372100.0
2012-09-13 15:50:00,29.0,29.02,28.96,29.02,1151400.0,23.1228,23.1387,23.0909,23.1387,1151400.0
2012-09-14 09:30:00,29.1,29.52,29.1,29.5,793600.0,23.2025,23.5374,23.2025,23.5214,793600.0
2012-09-14 09:40:00,29.49,29.59,29.41,29.46,558000.0,23.5135,23.5932,23.4497,23.4895,558000.0
2012-09-14 09:50:00,29.49,29.6,29.45,29.48,433300.0,23.5135,23.6012,23.4816,23.5055,433300.0
2012-09-14 10:00:00,29.48,29.62,29.45,29.61,489200.0,23.5055,23.6171,23.4816,23.6091,489200.0
2012-09-14 10:10:00,29.61,29.67,29.55,29.64,393100.0,23.6091,23.657,23.5613,23.6331,393100.0
2012-09-14 10:20:00,29.64,29.77,29.64,29.67,486300.0,23.6331,23.7367,23.6331,23.657,486300.0
2012-09-14 10:30:00,29.67,29.72,29.65,29.7,222500.0,23.657,23.6969,23.641,23.6809,222500.0
2012-09-14 10:40:00,29.7,29.75,29.68,29.71,388600.0,23.6809,23.7208,23.665,23.6889,388600.0
2012-09-14 10:50:00,29.71,29.71,29.55,29.6,501300.0,23.6889,23.6889,23.5613,23.6012,501300.0
2012-09-14 11:00:00,29.59,29.64,29.58,29.62,210100.0,23.5932,23.6331,23.5852,23.6171,210100.0
2012-09-14 11:10:00,29.62,29.64,29.53,29.59,311900.0,23.6171,23.6331,23.5454,23.5932,311900.0
2012-09-14 11:20:00,29.6,29.7,29.59,29.68,498000.0,23.6012,23.6809,23.5932,23.665,498000.0
2012-09-14 11:30:00,29.68,29.7,29.62,29.63,215900.0,23.665,23.6809,23.6171,23.6251,215900.0
2012-09-14 11:40:00,29.63,29.7,29.62,29.64,226800.0,23.6251,23.6809,23.6171,23.6331,226800.0
2012-09-14 11:50:00,29.63,29.65,29.58,29.62,202100.0,23.6251,23.641,23.5852,23.6171,202100.0
2012-09-14 12:00:00,29.62,29.69,29.6,29.68,199400.0,23.6171,23.6729,23.6012,23.665,199400.0
2012-09-14 12:10:00,29.68,29.7,29.65,29.68,214400.0,23.665,23.6809,23.641,23.665,214400.0
2012-09-14 12:20:00,29.69,29.7,29.65,29.65,159900.0,23.6729,23.6809,23.641,23.641,159900.0
2012-09-14 12:30:00,29.66,29.7,29.65,29.67,121900.0,23.649,23.6809,23.641,23.657,121900.0
2012-09-14 12:40:00,29.67,29.7,29.67,29.7,154200.0,23.657,23.6809,23.657,23.6809,154200.0
2012-09-14 12:50:00,29.7,29.7,29.65,29.66,245300.0,23.6809,23.6809,23.641,23.649,245300.0
2012-09-14 13:00:00,29.65,29.7,29.62,29.67,133500.0,23.641,23.6809,23.6171,23.657,133500.0
2012-09-14 13:10:00,29.66,29.67,29.6,29.64,143100.0,23.649,23.657,23.6012,23.6331,143100.0
2012-09-14 13:20:00,29.63,29.63,29.52,29.53,171900.0,23.6251,23.6251,23.5374,23.5454,171900.0
2012-09-14 13:30:00,29.53,29.59,29.52,29.56,253700.0,23.5454,23.5932,23.5374,23.5693,253700.0
2012-09-14 13:40:00,29.56,29.61,29.55,29.56,154800.0,23.5693,23.6091,23.5613,23.5693,154800.0
2012-09-14 13:50:00,29.56,29.6,29.55,29.58,130400.0,23.5693,23.6012,23.5613,23.5852,130400.0
2012-09-14 14:00:00,29.58,29.59,29.53,29.55,120500.0,23.5852,23.5932,23.5454,23.5613,120500.0
2012-09-14 14:10:00,29.56,29.59,29.54,29.55,115700.0,23.5693,23.5932,23.5533,23.5613,115700.0
2012-09-14 14:20:00,29.55,29.55,29.49,29.5,136600.0,23.5613,23.5613,23.5135,23.5214,136600.0
2012-09-14 14:30:00,29.51,29.51,29.45,29.45,184700.0,23.5294,23.5294,23.4816,23.4816,184700.0
2012-09-14 14:40:00,29.45,29.45,29.39,29.42,94300.0,23.4816,23.4816,23.4337,23.4577,94300.0
2012-09-14 14:50:00,29.43,29.43,29.33,29.38,166100.0,23.4656,23.4656,23.3859,23.4258,166100.0
2012-09-14 15:00:00,29.38,29.43,29.38,29.38,148500.0,23.4258,23.4656,23.4258,23.4258,148500.0
2012-09-14 15:10:00,29.38,29.41,29.33,29.34,261000.0,23.4258,23.4497,23.3859,23.3939,261000.0
2012-09-14 15:20:00,29.34,29.37,29.26,29.33,327900.0,23.3939,23.4178,23.3301,23.3859,327900.0
2012-09-14 15:30:00,29.32,29.38,29.3,29.33,338400.0,23.3779,23.4258,23.362,23.3859,338400.0
2012-09-14 15:40:00,29.34,29.35,29.27,29.3,350400.0,23.3939,23.4018,23.3381,23.362,350400.0
2012-09-14 15:50:00,29.29,29.41,29.29,29.4,802900.0,23.354,23.4497,23.354,23.4417,802900.0
2012-09-17 09:30:00,29.49,29.75,29.4,29.5,531500.0,23.5135,23.7208,23.4417,23.5214,531500.0
2012-09-17 09:40:00,29.49,29.49,29.37,29.38,335700.0,23.5135,23.5135,23.4178,23.4258,335700.0
2012-09-17 09:50:00,29.39,29.5,29.32,29.36,359800.0,23.4337,23.5214,23.3779,23.4098,359800.0
2012-09-17 10:00:00,29.36,29.46,29.32,29.36,454100.0,23.4098,23.4895,23.3779,23.4098,454100.0
2012-09-17 10:10:00,29.37,29.39,29.32,29.37,179700.0,23.4178,23.4337,23.3779,23.4178,179700.0
2012-09-17 10:20:00,29.36,29.37,29.28,29.34,150300.0,23.4098,23.4178,23.346,23.3939,150300.0
2012-09-17 10:30:00,29.35,29.4,29.28,29.33,224700.0,23.4018,23.4417,23.346,23.3859,224700.0
2012-09-17 10:40:00,29.34,29.39,29.3,29.37,105700.0,23.3939,23.4337,23.362,23.4178,105700.0
2012-09-17 10:50:00,29.36,29.4,29.33,29.39,77300.0,23.4098,23.4417,23.3859,23.4337,77300.0
2012-09-17 11:00:00,29.39,29.46,29.37,29.45,221800.0,23.4337,23.4895,23.4178,23.4816,221800.0
2012-09-17 11:10:00,29.45,29.46,29.38,29.41,149400.0,23.4816,23.4895,23.4258,23.4497,149400.0
2012-09-17 11:20:00,29.4,29.43,29.38,29.41,66000.0,23.4417,23.4656,23.4258,23.4497,66000.0
2012-09-17 11:30:00,29.41,29.46,29.4,29.45,216000.0,23.4497,23.4895,23.4417,23.4816,216000.0
2012-09-17 11:40:00,29.44,29.56,29.44,29.55,320100.0,23.4736,23.5693,23.4736,23.5613,320100.0
2012-09-17 11:50:00,29.55,29.57,29.51,29.55,123400.0,23.5613,23.5773,23.5294,23.5613,123400.0
2012-09-17 12:00:00,29.55,29.6,29.51,29.56,215900.0,23.5613,23.6012,23.5294,23.5693,215900.0
2012-09-17 12:10:00,29.55,29.56,29.55,29.55,80000.0,23.5613,23.5693,23.5613,23.5613,80000.0
2012-09-17 12:20:00,29.55,29.57,29.47,29.49,172700.0,23.5613,23.5773,23.4975,23.5135,172700.0
2012-09-17 12:30:00,29.48,29.49,29.44,29.45,116600.0,23.5055,23.5135,23.4736,23.4816,116600.0
2012-09-17 12:40:00,29.46,29.46,29.43,29.46,102800.0,23.4895,23.4895,23.4656,23.4895,102800.0
2012-09-17 12:50:00,29.45,29.46,29.41,29.41,104500.0,23.4816,23.4895,23.4497,23.4497,104500.0
2012-09-17 13:00:00,29.42,29.44,29.38,29.43,92900.0,23.4577,23.4736,23.4258,23.4656,92900.0
2012-09-17 13:10:00,29.43,29.47,29.41,29.43,73600.0,23.4656,23.4975,23.4497,23.4656,73600.0
2012-09-17 13:20:00,29.43,29.46,29.42,29.44,107300.0,23.4656,23.4895,23.4577,23.4736,107300.0
2012-09-17 13:30:00,29.44,29.45,29.37,29.4,112800.0,23.4736,23.4816,23.4178,23.4417,112800.0
2012-09-17 13:40:00,29.4,29.41,29.39,29.4,79800.0,23.4417,23.4497,23.4337,23.4417,79800.0
2012-09-17 13:50:00,29.39,29.45,29.36,29.43,214100.0,23.4337,23.4816,23.4098,23.4656,214100.0
2012-09-17 14:00:00,29.42,29.42,29.33,29.37,247300.0,23.4577,23.4577,23.3859,23.4178,247300.0
2012-09-17 14:10:00,29.37,29.41,29.34,29.4,127400.0,23.4178,23.4497,23.3939,23.4417,127400.0
2012-09-17 14:20:00,29.4,29.43,29.34,29.36,232100.0,23.4417,23.4656,23.3939,23.4098,232100.0
2012-09-17 14:30:00,29.37,29.42,29.34,29.41,216800.0,23.4178,23.4577,23.3939,23.4497,216800.0
2012-09-17 14:40:00,29.41,29.41,29.36,29.36,288800.0,23.4497,23.4497,23.4098,23.4098,288800.0
2012-09-17 14:50:00,29.37,29.37,29.33,29.33,275500.0,23.4178,23.4178,23.3859,23.3859,275500.0
2012-09-17 15:00:00,29.34,29.35,29.29,29.29,293000.0,23.3939,23.4018,23.354,23.354,293000.0
2012-09-17 15:10:00,29.29,29.31,29.23,29.26,319500.0,23.354,23.3699,23.3062,23.3301,319500.0
2012-09-17 15:20:00,29.25,29.27,29.2,29.23,415900.0,23.3221,23.3381,23.2822,23.3062,415900.0
2012-09-17 15:30:00,29.23,29.24,29.14,29.19,502100.0,23.3062,23.3141,23.2344,23.2743,502100.0
2012-09-17 15:40:00,29.19,29.24,29.18,29.23,333300.0,23.2743,23.3141,23.2663,23.3062,333300.0
2012-09-17 15:50:00,29.24,29.28,29.2,29.24,592000.0,23.3141,23.346,23.2822,23.3141,592000.0
2012-09-18 09:30:00,29.33,29.36,29.08,29.2,593600.0,23.3859,23.4098,23.1866,23.2822,593600.0
2012-09-18 09:40:00,29.19,29.2,28.93,28.95,889200.0,23.2743,23.2822,23.067,23.0829,889200.0
2012-09-18 09:50:00,28.96,29.14,28.95,29.14,565800.0,23.0909,23.2344,23.0829,23.2344,565800.0
2012-09-18 10:00:00,29.14,29.17,29.06,29.06,542600.0,23.2344,23.2583,23.1706,23.1706,542600.0
2012-09-18 10:10:00,29.07,29.08,28.97,28.99,446300.0,23.1786,23.1866,23.0989,23.1148,446300.0
2012-09-18 10:20:00,28.98,29.05,28.93,28.94,376300.0,23.1068,23.1626,23.067,23.0749,376300.0
2012-09-18 10:30:00,28.95,29.01,28.94,29.0,179900.0,23.0829,23.1307,23.0749,23.1228,179900.0
2012-09-18 10:40:00,29.0,29.0,28.85,28.89,225400.0,23.1228,23.1228,23.0032,23.0351,225400.0
2012-09-18 10:50:00,28.88,28.93,28.88,28.92,200200.0,23.0271,23.067,23.0271,23.059,200200.0
2012-09-18 11:00:00,28.92,29.0,28.91,29.0,234200.0,23.059,23.1228,23.051,23.1228,234200.0
2012-09-18 11:10:00,29.0,29.01,28.98,29.0,513900.0,23.1228,23.1307,23.1068,23.1228,513900.0
2012-09-18 11:20:00,29.0,29.01,28.98,28.99,101300.0,23.1228,23.1307,23.1068,23.1148,101300.0
2012-09-18 11:30:00,28.99,29.0,28.96,28.99,214300.0,23.1148,23.1228,23.0909,23.1148,214300.0
2012-09-18 11:40:00,28.99,29.03,28.98,29.03,159500.0,23.1148,23.1467,23.1068,23.1467,159500.0
2012-09-18 11:50:00,29.03,29.09,29.01,29.09,177800.0,23.1467,23.1945,23.1307,23.1945,177800.0
2012-09-18 12:00:00,29.09,29.11,29.04,29.05,165400.0,23.1945,23.2105,23.1547,23.1626,165400.0
2012-09-18 12:10:00,29.04,29.05,28.96,28.96,229100.0,23.1547,23.1626,23.0909,23.0909,229100.0
2012-09-18 12:20:00,28.96,29.03,28.96,29.02,129900.0,23.0909,23.1467,23.0909,23.1387,129900.0
2012-09-18 12:30:00,29.02,29.06,29.01,29.05,88200.0,23.1387,23.1706,23.1307,23.1626,88200.0
2012-09-18 12:40:00,29.05,29.06,29.0,29.0,148000.0,23.1626,23.1706,23.1228,23.1228,148000.0
2012-09-18 12:50:00,29.0,29.03,28.98,28.98,168000.0,23.1228,23.1467,23.1068,23.1068,168000.0
2012-09-18 13:00:00,28.98,29.0,28.95,28.98,294100.0,23.1068,23.1228,23.0829,23.1068,294100.0
2012-09-18 13:10:00,28.98,29.03,28.97,29.03,142000.0,23.1068,23.1467,23.0989,23.1467,142000.0
2012-09-18 13:20:00,29.03,29.04,28.98,28.99,100900.0,23.1467,23.1547,23.1068,23.1148,100900.0
2012-09-18 13:30:00,28.98,29.01,28.96,29.0,113300.0,23.1068,23.1307,23.0909,23.1228,113300.0
2012-09-18 13:40:00,28.99,29.01,28.98,29.0,111700.0,23.1148,23.1307,23.1068,23.1228,111700.0
2012-09-18 13:50:00,29.0,29.01,28.99,29.0,73600.0,23.1228,23.1307,23.1148,23.1228,73600.0
2012-09-18 14:00:00,28.99,29.03,28.99,29.02,173000.0,23.1148,23.1467,23.1148,23.1387,173000.0
2012-09-18 14:10:00,29.02,29.08,29.01,29.05,182400.0,23.1387,23.1866,23.1307,23.1626,182400.0
2012-09-18 14:20:00,29.05,29.06,29.03,29.05,211300.0,23.1626,23.1706,23.1467,23.1626,211300.0
2012-09-18 14:30:00,29.06,29.09,29.03,29.06,475700.0,23.1706,23.1945,23.1467,23.1706,475700.0
2012-09-18 14:40:00,29.07,29.11,29.04,29.09,403900.0,23.1786,23.2105,23.1547,23.1945,403900.0
2012-09-18 14:50:00,29.09,29.12,29.07,29.07,195600.0,23.1945,23.2185,23.1786,23.1786,195600.0
2012-09-18 15:00:00,29.08,29.16,29.08,29.13,167400.0,23.1866,23.2503,23.1866,23.2264,167400.0
2012-09-18 15:10:00,29.13,29.2,29.1,29.17,510700.0,23.2264,23.2822,23.2025,23.2583,510700.0
2012-09-18 15:20:00,29.17,29.2,29.15,29.19,282700.0,23.2583,23.2822,23.2424,23.2743,282700.0
2012-09-18 15:30:00,29.19,29.24,29.18,29.21,408700.0,23.2743,23.3141,23.2663,23.2902,408700.0
2012-09-18 15:40:00,29.2,29.21,29.15,29.17,409200.0,23.2822,23.2902,23.2424,23.2583,409200.0
2012-09-18 15:50:00,29.17,29.2,29.17,29.19,694600.0,23.2583,23.2822,23.2583,23.2743,694600.0
2012-09-19 09:30:00,29.3,29.51,29.25,29.42,509200.0,23.362,23.5294,23.3221,23.4577,509200.0
2012-09-19 09:40:00,29.42,29.7,29.42,29.7,885600.0,23.4577,23.6809,23.4577,23.6809,885600.0
2012-09-19 09:50:00,29.69,29.7,29.54,29.62,203600.0,23.6729,23.6809,23.5533,23.6171,203600.0
2012-09-19 10:00:00,29.62,29.93,29.62,29.81,828000.0,23.6171,23.8643,23.6171,23.7686,828000.0
2012-09-19 10:10:00,29.81,29.92,29.76,29.84,467500.0,23.7686,23.8563,23.7287,23.7925,467500.0
2012-09-19 10:20:00,29.84,29.85,29.69,29.69,370700.0,23.7925,23.8005,23.6729,23.6729,370700.0
2012-09-19 10:30:00,29.69,29.69,29.58,29.66,971900.0,23.6729,23.6729,23.5852,23.649,971900.0
2012-09-19 10:40:00,29.67,29.67,29.56,29.64,335100.0,23.657,23.657,23.5693,23.6331,335100.0
2012-09-19 10:50:00,29.64,29.64,29.55,29.55,394800.0,23.6331,23.6331,23.5613,23.5613,394800.0
2012-09-19 11:00:00,29.55,29.61,29.49,29.59,289900.0,23.5613,23.6091,23.5135,23.5932,289900.0
2012-09-19 11:10:00,29.6,29.6,29.5,29.56,248900.0,23.6012,23.6012,23.5214,23.5693,248900.0
2012-09-19 11:20:00,29.57,29.61,29.52,29.55,354900.0,23.5773,23.6091,23.5374,23.5613,354900.0
2012-09-19 11:30:00,29.55,29.62,29.53,29.61,348000.0,23.5613,23.6171,23.5454,23.6091,348000.0
2012-09-19 11:40:00,29.61,29.67,29.6,29.62,130700.0,23.6091,23.657,23.6012,23.6171,130700.0
2012-09-19 11:50:00,29.63,29.68,29.63,29.64,99400.0,23.6251,23.665,23.6251,23.6331,99400.0
2012-09-19 12:00:00,29.63,29.64,29.55,29.6,204700.0,23.6251,23.6331,23.5613,23.6012,204700.0
2012-09-19 12:10:00,29.59,29.61,29.58,29.6,79900.0,23.5932,23.6091,23.5852,23.6012,79900.0
2012-09-19 12:20:00,29.6,29.66,29.59,29.66,114700.0,23.6012,23.649,23.5932,23.649,114700.0
2012-09-19 12:30:00,29.66,29.66,29.6,29.63,105400.0,23.649,23.649,23.6012,23.6251,105400.0
2012-09-19 12:40:00,29.63,29.65,29.59,29.64,185200.0,23.6251,23.641,23.5932,23.6331,185200.0
2012-09-19 12:50:00,29.64,29.71,29.63,29.71,103700.0,23.6331,23.6889,23.6251,23.6889,103700.0
2012-09-19 13:00:00,29.7,29.71,29.63,29.65,124300.0,23.6809,23.6889,23.6251,23.641,124300.0
2012-09-19 13:10:00,29.65,29.66,29.63,29.66,95200.0,23.641,23.649,23.6251,23.649,95200.0
2012-09-19 13:20:00,29.66,29.69,29.64,29.69,105500.0,23.649,23.6729,23.6331,23.6729,105500.0
2012-09-19 13:30:00,29.68,29.71,29.65,29.67,115200.0,23.665,23.6889,23.641,23.657,115200.0
2012-09-19 13:40:00,29.66,29.67,29.6,29.62,139100.0,23.649,23.657,23.6012,23.6171,139100.0
2012-09-19 13:50:00,29.61,29.64,29.59,29.62,178000.0,23.6091,23.6331,23.5932,23.6171,178000.0
2012-09-19 14:00:00,29.62,29.63,29.59,29.62,166100.0,23.6171,23.6251,23.5932,23.6171,166100.0
2012-09-19 14:10:00,29.62,29.64,29.6,29.64,165900.0,23.6171,23.6331,23.6012,23.6331,165900.0
2012-09-19 14:20:00,29.64,29.67,29.61,29.63,145800.0,23.6331,23.657,23.6091,23.6251,145800.0
2012-09-19 14:30:00,29.64,29.68,29.63,29.68,209200.0,23.6331,23.665,23.6251,23.665,209200.0
2012-09-19 14:40:00,29.67,29.7,29.66,29.68,253100.0,23.657,23.6809,23.649,23.665,253100.0
2012-09-19 14:50:00,29.68,29.71,29.66,29.71,228300.0,23.665,23.6889,23.649,23.6889,228300.0
2012-09-19 15:00:00,29.72,29.75,29.7,29.74,308900.0,23.6969,23.7208,23.6809,23.7128,308900.0
2012-09-19 15:10:00,29.73,29.78,29.73,29.77,277700.0,23.7048,23.7447,23.7048,23.7367,277700.0
2012-09-19 15:20:00,29.77,29.77,29.67,29.69,232700.0,23.7367,23.7367,23.657,23.6729,232700.0
2012-09-19 15:30:00,29.69,29.69,29.63,29.67,374600.0,23.6729,23.6729,23.6251,23.657,374600.0
2012-09-19 15:40:00,29.68,29.72,29.66,29.68,399000.0,23.665,23.6969,23.649,23.665,399000.0
2012-09-19 15:50:00,29.69,29.69,29.59,29.6,570100.0,23.6729,23.6729,23.5932,23.6012,570100.0
2012-09-20 09:30:00,29.48,29.55,29.4,29.45,763300.0,23.5055,23.5613,23.4417,23.4816,763300.0
2012-09-20 09:40:00,29.44,29.5,29.38,29.38,274600.0,23.4736,23.5214,23.4258,23.4258,274600.0
2012-09-20 09:50:00,29.38,29.41,29.34,29.36,304600.0,23.4258,23.4497,23.3939,23.4098,304600.0
2012-09-20 10:00:00,29.37,29.49,29.37,29.45,270800.0,23.4178,23.5135,23.4178,23.4816,270800.0
2012-09-20 10:10:00,29.46,29.55,29.43,29.52,213000.0,23.4895,23.5613,23.4656,23.5374,213000.0
2012-09-20 10:20:00,29.52,29.53,29.47,29.49,364400.0,23.5374,23.5454,23.4975,23.5135,364400.0
2012-09-20 10:30:00,29.5,29.6,29.48,29.57,652100.0,23.5214,23.6012,23.5055,23.5773,652100.0
2012-09-20 10:40:00,29.57,29.6,29.55,29.59,235700.0,23.5773,23.6012,23.5613,23.5932,235700.0
2012-09-20 10:50:00,29.58,29.63,29.56,29.61,537000.0,23.5852,23.6251,23.5693,23.6091,537000.0
2012-09-20 11:00:00,29.61,29.66,29.59,29.66,237300.0,23.6091,23.649,23.5932,23.649,237300.0
2012-09-20 11:10:00,29.66,29.69,29.63,29.66,237500.0,23.649,23.6729,23.6251,23.649,237500.0
2012-09-20 11:20:00,29.66,29.71,29.65,29.68,260700.0,23.649,23.6889,23.641,23.665,260700.0
2012-09-20 11:30:00,29.68,29.72,29.67,29.68,192900.0,23.665,23.6969,23.657,23.665,192900.0
2012-09-20 11:40:00,29.68,29.7,29.62,29.67,206200.0,23.665,23.6809,23.6171,23.657,206200.0
2012-09-20 11:50:00,29.67,29.72,29.67,29.68,160200.0,23.657,23.6969,23.657,23.665,160200.0
2012-09-20 12:00:00,29.69,29.74,29.69,29.7,151800.0,23.6729,23.7128,23.6729,23.6809,151800.0
2012-09-20 12:10:00,29.7,29.73,29.68,29.72,145600.0,23.6809,23.7048,23.665,23.6969,145600.0
2012-09-20 12:20:00,29.71,29.72,29.63,29.65,363800.0,23.6889,23.6969,23.6251,23.641,363800.0
2012-09-20 12:30:00,29.64,29.65,29.59,29.61,176800.0,23.6331,23.641,23.5932,23.6091,176800.0
2012-09-20 12:40:00,29.61,29.65,29.59,29.61,161100.0,23.6091,23.641,23.5932,23.6091,161100.0
2012-09-20 12:50:00,29.61,29.65,29.59,29.64,138100.0,23.6091,23.641,23.5932,23.6331,138100.0
2012-09-20 13:00:00,29.64,29.64,29.6,29.62,125400.0,23.6331,23.6331,23.6012,23.6171,125400.0
2012-09-20 13:10:00,29.61,29.64,29.6,29.62,97400.0,23.6091,23.6331,23.6012,23.6171,97400.0
2012-09-20 13:20:00,29.61,29.64,29.6,29.64,125500.0,23.6091,23.6331,23.6012,23.6331,125500.0
2012-09-20 13:30:00,29.64,29.71,29.63,29.7,166700.0,23.6331,23.6889,23.6251,23.6809,166700.0
2012-09-20 13:40:00,29.69,29.73,29.68,29.71,175900.0,23.6729,23.7048,23.665,23.6889,175900.0
2012-09-20 13:50:00,29.71,29.74,29.7,29.73,176400.0,23.6889,23.7128,23.6809,23.7048,176400.0
2012-09-20 14:00:00,29.72,29.73,29.68,29.71,194500.0,23.6969,23.7048,23.665,23.6889,194500.0
2012-09-20 14:10:00,29.7,29.76,29.7,29.73,225800.0,23.6809,23.7287,23.6809,23.7048,225800.0
2012-09-20 14:20:00,29.73,29.8,29.72,29.78,194300.0,23.7048,23.7606,23.6969,23.7447,194300.0
2012-09-20 14:30:00,29.78,29.82,29.77,29.82,226400.0,23.7447,23.7766,23.7367,23.7766,226400.0
2012-09-20 14:40:00,29.81,29.82,29.75,29.78,226200.0,23.7686,23.7766,23.7208,23.7447,226200.0
2012-09-20 14:50:00,29.78,29.84,29.77,29.84,306100.0,23.7447,23.7925,23.7367,23.7925,306100.0
2012-09-20 15:00:00,29.83,29.88,29.8,29.86,328200.0,23.7846,23.8244,23.7606,23.8085,328200.0
2012-09-20 15:10:00,29.86,29.92,29.84,29.88,362700.0,23.8085,23.8563,23.7925,23.8244,362700.0
2012-09-20 15:20:00,29.89,30.0,29.88,30.0,765700.0,23.8324,23.9201,23.8244,23.9201,765700.0
2012-09-20 15:30:00,29.99,30.06,29.99,29.99,1373400.0,23.9121,23.9679,23.9121,23.9121,1373400.0
2012-09-20 15:40:00,30.0,30.01,29.95,29.99,835200.0,23.9201,23.9281,23.8802,23.9121,835200.0
2012-09-20 15:50:00,29.99,30.02,29.98,29.99,944000.0,23.9121,23.9361,23.9042,23.9121,944000.0
2012-09-21 09:30:00,29.97,30.1,29.92,29.96,1586000.0,23.8962,23.9998,23.8563,23.8882,1586000.0
2012-09-21 09:40:00,29.96,30.01,29.93,30.0,371300.0,23.8882,23.9281,23.8643,23.9201,371300.0
2012-09-21 09:50:00,30.01,30.04,29.97,30.0,301300.0,23.9281,23.952,23.8962,23.9201,301300.0
2012-09-21 10:00:00,30.0,30.05,29.98,30.03,272200.0,23.9201,23.96,23.9042,23.944,272200.0
2012-09-21 10:10:00,30.03,30.08,30.0,30.05,646500.0,23.944,23.9839,23.9201,23.96,646500.0
2012-09-21 10:20:00,30.05,30.14,30.05,30.13,269300.0,23.96,24.0317,23.96,24.0238,269300.0
2012-09-21 10:30:00,30.13,30.14,30.07,30.11,297600.0,24.0238,24.0317,23.9759,24.0078,297600.0
2012-09-21 10:40:00,30.1,30.13,30.08,30.11,239000.0,23.9998,24.0238,23.9839,24.0078,239000.0
2012-09-21 10:50:00,30.12,30.13,29.92,29.92,597900.0,24.0158,24.0238,23.8563,23.8563,597900.0
2012-09-21 11:00:00,29.93,29.95,29.91,29.91,217600.0,23.8643,23.8802,23.8483,23.8483,217600.0
2012-09-21 11:10:00,29.91,29.94,29.89,29.93,158500.0,23.8483,23.8723,23.8324,23.8643,158500.0
2012-09-21 11:20:00,29.93,29.94,29.86,29.87,190900.0,23.8643,23.8723,23.8085,23.8165,190900.0
2012-09-21 11:30:00,29.87,29.9,29.86,29.87,121700.0,23.8165,23.8404,23.8085,23.8165,121700.0
2012-09-21 11:40:00,29.87,29.94,29.86,29.92,136800.0,23.8165,23.8723,23.8085,23.8563,136800.0
2012-09-21 11:50:00,29.93,29.94,29.9,29.94,75500.0,23.8643,23.8723,23.8404,23.8723,75500.0
2012-09-21 12:00:00,29.94,29.96,29.89,29.96,269400.0,23.8723,23.8882,23.8324,23.8882,269400.0
2012-09-21 12:10:00,29.96,30.0,29.95,29.99,199100.0,23.8882,23.9201,23.8802,23.9121,199100.0
2012-09-21 12:20:00,30.0,30.01,29.98,30.01,243800.0,23.9201,23.9281,23.9042,23.9281,243800.0
2012-09-21 12:30:00,30.01,30.01,29.98,30.01,131500.0,23.9281,23.9281,23.9042,23.9281,131500.0
2012-09-21 12:40:00,30.01,30.02,29.94,29.99,256500.0,23.9281,23.9361,23.8723,23.9121,256500.0
2012-09-21 12:50:00,29.99,30.01,29.92,29.95,167400.0,23.9121,23.9281,23.8563,23.8802,167400.0
2012-09-21 13:00:00,29.95,29.95,29.89,29.89,167700.0,23.8802,23.8802,23.8324,23.8324,167700.0
2012-09-21 13:10:00,29.9,29.9,29.82,29.82,94300.0,23.8404,23.8404,23.7766,23.7766,94300.0
2012-09-21 13:20:00,29.82,29.83,29.75,29.79,395000.0,23.7766,23.7846,23.7208,23.7527,395000.0
2012-09-21 13:30:00,29.79,29.8,29.73,29.77,313800.0,23.7527,23.7606,23.7048,23.7367,313800.0
2012-09-21 13:40:00,29.77,29.82,29.76,29.82,211300.0,23.7367,23.7766,23.7287,23.7766,211300.0
2012-09-21 13:50:00,29.82,29.9,29.82,29.9,214100.0,23.7766,23.8404,23.7766,23.8404,214100.0
2012-09-21 14:00:00,29.9,29.91,29.87,29.9,113000.0,23.8404,23.8483,23.8165,23.8404,113000.0
2012-09-21 14:10:00,29.91,29.91,29.83,29.84,475800.0,23.8483,23.8483,23.7846,23.7925,475800.0
2012-09-21 14:20:00,29.83,29.95,29.83,29.93,351100.0,23.7846,23.8802,23.7846,23.8643,351100.0
2012-09-21 14:30:00,29.94,29.98,29.88,29.95,661200.0,23.8723,23.9042,23.8244,23.8802,661200.0
2012-09-21 14:40:00,29.95,30.11,29.94,30.09,731700.0,23.8802,24.0078,23.8723,23.9919,731700.0
2012-09-21 14:50:00,30.09,30.11,30.0,30.1,514300.0,23.9919,24.0078,23.9201,23.9998,514300.0
2012-09-21 15:00:00,30.1,30.16,30.08,30.12,515400.0,23.9998,24.0477,23.9839,24.0158,515400.0
2012-09-21 15:10:00,30.12,30.16,30.07,30.1,891900.0,24.0158,24.0477,23.9759,23.9998,891900.0
2012-09-21 15:20:00,30.1,30.2,30.07,30.19,517100.0,23.9998,24.0796,23.9759,24.0716,517100.0
2012-09-21 15:30:00,30.18,30.19,30.12,30.14,702100.0,24.0636,24.0716,24.0158,24.0317,702100.0
2012-09-21 15:40:00,30.15,30.2,30.11,30.11,1400600.0,24.0397,24.0796,24.0078,24.0078,1400600.0
2012-09-21 15:50:00,30.12,30.21,30.1,30.19,2051900.0,24.0158,24.0875,23.9998,24.0716,2051900.0
2012-09-24 09:30:00,30.0,30.09,29.81,29.93,691200.0,23.9201,23.9919,23.7686,23.8643,691200.0
2012-09-24 09:40:00,29.93,30.0,29.81,29.85,312000.0,23.8643,23.9201,23.7686,23.8005,312000.0
2012-09-24 09:50:00,29.85,29.9,29.83,29.89,212600.0,23.8005,23.8404,23.7846,23.8324,212600.0
2012-09-24 10:00:00,29.88,29.93,29.82,29.92,391100.0,23.8244,23.8643,23.7766,23.8563,391100.0
2012-09-24 10:10:00,29.91,29.91,29.7,29.71,374400.0,23.8483,23.8483,23.6809,23.6889,374400.0
2012-09-24 10:20:00,29.71,29.82,29.7,29.8,681400.0,23.6889,23.7766,23.6809,23.7606,681400.0
2012-09-24 10:30:00,29.81,29.89,29.8,29.81,321100.0,23.7686,23.8324,23.7606,23.7686,321100.0
2012-09-24 10:40:00,29.82,29.89,29.77,29.85,187900.0,23.7766,23.8324,23.7367,23.8005,187900.0
2012-09-24 10:50:00,29.85,29.9,29.77,29.84,199800.0,23.8005,23.8404,23.7367,23.7925,199800.0
2012-09-24 11:00:00,29.84,29.86,29.8,29.83,137100.0,23.7925,23.8085,23.7606,23.7846,137100.0
2012-09-24 11:10:00,29.83,29.83,29.77,29.81,156600.0,23.7846,23.7846,23.7367,23.7686,156600.0
2012-09-24 11:20:00,29.81,29.87,29.8,29.81,306400.0,23.7686,23.8165,23.7606,23.7686,306400.0
2012-09-24 11:30:00,29.81,29.88,29.79,29.79,168200.0,23.7686,23.8244,23.7527,23.7527,168200.0
2012-09-24 11:40:00,29.79,29.85,29.78,29.85,113000.0,23.7527,23.8005,23.7447,23.8005,113000.0
2012-09-24 11:50:00,29.85,29.88,29.82,29.87,174800.0,23.8005,23.8244,23.7766,23.8165,174800.0
2012-09-24 12:00:00,29.86,29.92,29.86,29.91,368600.0,23.8085,23.8563,23.8085,23.8483,368600.0
2012-09-24 12:10:00,29.9,29.97,29.89,29.94,255100.0,23.8404,23.8962,23.8324,23.8723,255100.0
2012-09-24 12:20:00,29.93,30.01,29.91,30.0,232900.0,23.8643,23.9281,23.8483,23.9201,232900.0
2012-09-24 12:30:00,30.0,30.01,29.85,29.86,193600.0,23.9201,23.9281,23.8005,23.8085,193600.0
2012-09-24 12:40:00,29.86,29.99,29.86,29.94,157700.0,23.8085,23.9121,23.8085,23.8723,157700.0
2012-09-24 12:50:00,29.95,29.95,29.89,29.93,135200.0,23.8802,23.8802,23.8324,23.8643,135200.0
2012-09-24 13:00:00,29.93,29.96,29.9,29.92,191200.0,23.8643,23.8882,23.8404,23.8563,191200.0
2012-09-24 13:10:00,29.92,29.92,29.8,29.85,340700.0,23.8563,23.8563,23.7606,23.8005,340700.0
2012-09-24 13:20:00,29.86,29.89,29.82,29.82,180700.0,23.8085,23.8324,23.7766,23.7766,180700.0
2012-09-24 13:30:00,29.82,29.85,29.79,29.79,267300.0,23.7766,23.8005,23.7527,23.7527,267300.0
2012-09-24 13:40:00,29.8,29.8,29.75,29.75,137600.0,23.7606,23.7606,23.7208,23.7208,137600.0
2012-09-24 13:50:00,29.76,29.76,29.71,29.73,213000.0,23.7287,23.7287,23.6889,23.7048,213000.0
2012-09-24 14:00:00,29.73,29.76,29.73,29.76,197800.0,23.7048,23.7287,23.7048,23.7287,197800.0
2012-09-24 14:10:00,29.76,29.81,29.74,29.77,247400.0,23.7287,23.7686,23.7128,23.7367,247400.0
2012-09-24 14:20:00,29.77,29.83,29.77,29.82,160100.0,23.7367,23.7846,23.7367,23.7766,160100.0
2012-09-24 14:30:00,29.83,29.86,29.82,29.85,213600.0,23.7846,23.8085,23.7766,23.8005,213600.0
2012-09-24 14:40:00,29.86,29.91,29.83,29.84,173300.0,23.8085,23.8483,23.7846,23.7925,173300.0
2012-09-24 14:50:00,29.84,29.88,29.82,29.85,283700.0,23.7925,23.8244,23.7766,23.8005,283700.0
2012-09-24 15:00:00,29.85,29.88,29.84,29.86,335100.0,23.8005,23.8244,23.7925,23.8085,335100.0
2012-09-24 15:10:00,29.86,29.86,29.81,29.82,235000.0,23.8085,23.8085,23.7686,23.7766,235000.0
2012-09-24 15:20:00,29.83,29.87,29.81,29.87,183900.0,23.7846,23.8165,23.7686,23.8165,183900.0
2012-09-24 15:30:00,29.86,29.87,29.81,29.86,248000.0,23.8085,23.8165,23.7686,23.8085,248000.0
2012-09-24 15:40:00,29.85,29.86,29.8,29.8,310300.0,23.8005,23.8085,23.7606,23.7606,310300.0
2012-09-24 15:50:00,29.81,29.83,29.76,29.82,664700.0,23.7686,23.7846,23.7287,23.7766,664700.0
2012-09-25 09:30:00,29.95,30.06,29.91,30.03,418700.0,23.8802,23.9679,23.8483,23.944,418700.0
2012-09-25 09:40:00,30.02,30.02,29.88,29.95,782700.0,23.9361,23.9361,23.8244,23.8802,782700.0
2012-09-25 09:50:00,29.95,29.96,29.81,29.96,570800.0,23.8802,23.8882,23.7686,23.8882,570800.0
2012-09-25 10:00:00,29.95,30.13,29.91,30.13,457800.0,23.8802,24.0238,23.8483,24.0238,457800.0
2012-09-25 10:10:00,30.13,30.43,30.11,30.42,734600.0,24.0238,24.263,24.0078,24.255,734600.0
2012-09-25 10:20:00,30.42,30.49,30.35,30.41,508100.0,24.255,24.3108,24.1992,24.247,508100.0
2012-09-25 10:30:00,30.41,30.44,30.37,30.4,257400.0,24.247,24.2709,24.2151,24.239,257400.0
2012-09-25 10:40:00,30.4,30.46,30.34,30.45,287500.0,24.239,24.2869,24.1912,24.2789,287500.0
2012-09-25 10:50:00,30.44,30.55,30.44,30.48,431200.0,24.2709,24.3586,24.2709,24.3028,431200.0
2012-09-25 11:00:00,30.48,30.56,30.47,30.48,318200.0,24.3028,24.3666,24.2949,24.3028,318200.0
2012-09-25 11:10:00,30.48,30.52,30.47,30.48,221100.0,24.3028,24.3347,24.2949,24.3028,221100.0
2012-09-25 11:20:00,30.48,30.49,30.4,30.43,163400.0,24.3028,24.3108,24.239,24.263,163400.0
2012-09-25 11:30:00,30.44,30.47,30.42,30.46,156800.0,24.2709,24.2949,24.255,24.2869,156800.0
2012-09-25 11:40:00,30.47,30.47,30.41,30.42,280300.0,24.2949,24.2949,24.247,24.255,280300.0
2012-09-25 11:50:00,30.42,30.43,30.34,30.35,400800.0,24.255,24.263,24.1912,24.1992,400800.0
2012-09-25 12:00:00,30.35,30.36,30.28,30.29,204000.0,24.1992,24.2071,24.1434,24.1513,204000.0
2012-09-25 12:10:00,30.29,30.32,30.23,30.25,163900.0,24.1513,24.1753,24.1035,24.1194,163900.0
2012-09-25 12:20:00,30.24,30.26,30.21,30.25,261100.0,24.1115,24.1274,24.0875,24.1194,261100.0
2012-09-25 12:30:00,30.25,30.29,30.2,30.2,259800.0,24.1194,24.1513,24.0796,24.0796,259800.0
2012-09-25 12:40:00,30.21,30.24,30.17,30.23,357700.0,24.0875,24.1115,24.0557,24.1035,357700.0
2012-09-25 12:50:00,30.23,30.33,30.22,30.32,204300.0,24.1035,24.1832,24.0955,24.1753,204300.0
2012-09-25 13:00:00,30.31,30.32,30.26,30.3,228100.0,24.1673,24.1753,24.1274,24.1593,228100.0
2012-09-25 13:10:00,30.3,30.3,30.25,30.27,131600.0,24.1593,24.1593,24.1194,24.1354,131600.0
2012-09-25 13:20:00,30.27,30.28,30.22,30.28,187500.0,24.1354,24.1434,24.0955,24.1434,187500.0
2012-09-25 13:30:00,30.28,30.33,30.26,30.28,234900.0,24.1434,24.1832,24.1274,24.1434,234900.0
2012-09-25 13:40:00,30.28,30.29,30.17,30.17,314000.0,24.1434,24.1513,24.0557,24.0557,314000.0
2012-09-25 13:50:00,30.18,30.2,30.14,30.19,400700.0,24.0636,24.0796,24.0317,24.0716,400700.0
2012-09-25 14:00:00,30.2,30.2,30.12,30.12,224900.0,24.0796,24.0796,24.0158,24.0158,224900.0
2012-09-25 14:10:00,30.12,30.16,30.09,30.09,357700.0,24.0158,24.0477,23.9919,23.9919,357700.0
2012-09-25 14:20:00,30.1,30.13,30.05,30.06,379800.0,23.9998,24.0238,23.96,23.9679,379800.0
2012-09-25 14:30:00,30.06,30.08,30.04,30.05,196700.0,23.9679,23.9839,23.952,23.96,196700.0
2012-09-25 14:40:00,30.04,30.06,29.97,30.01,224000.0,23.952,23.9679,23.8962,23.9281,224000.0
2012-09-25 14:50:00,30.01,30.01,29.94,29.94,196000.0,23.9281,23.9281,23.8723,23.8723,196000.0
2012-09-25 15:00:00,29.94,29.96,29.86,29.86,349700.0,23.8723,23.8882,23.8085,23.8085,349700.0
2012-09-25 15:10:00,29.86,29.86,29.75,29.79,486800.0,23.8085,23.8085,23.7208,23.7527,486800.0
2012-09-25 15:20:00,29.78,29.85,29.75,29.84,335200.0,23.7447,23.8005,23.7208,23.7925,335200.0
2012-09-25 15:30:00,29.83,29.86,29.77,29.77,438300.0,23.7846,23.8085,23.7367,23.7367,438300.0
2012-09-25 15:40:00,29.76,29.79,29.68,29.69,616900.0,23.7287,23.7527,23.665,23.6729,616900.0
2012-09-25 15:50:00,29.69,29.71,29.66,29.69,1175600.0,23.6729,23.6889,23.649,23.6729,1175600.0
2012-09-26 09:30:00,29.73,30.0,29.7,29.98,561900.0,23.7048,23.9201,23.6809,23.9042,561900.0
2012-09-26 09:40:00,29.98,29.99,29.73,29.93,498900.0,23.9042,23.9121,23.7048,23.8643,498900.0
2012-09-26 09:50:00,29.94,30.0,29.92,30.0,264200.0,23.8723,23.9201,23.8563,23.9201,264200.0
2012-09-26 10:00:00,30.0,30.02,29.89,29.98,720500.0,23.9201,23.9361,23.8324,23.9042,720500.0
2012-09-26 10:10:00,29.98,30.02,29.86,29.96,688800.0,23.9042,23.9361,23.8085,23.8882,688800.0
2012-09-26 10:20:00,29.96,29.96,29.8,29.83,237100.0,23.8882,23.8882,23.7606,23.7846,237100.0
2012-09-26 10:30:00,29.83,29.97,29.81,29.83,592100.0,23.7846,23.8962,23.7686,23.7846,592100.0
2012-09-26 10:40:00,29.83,29.83,29.69,29.81,635100.0,23.7846,23.7846,23.6729,23.7686,635100.0
2012-09-26 10:50:00,29.8,29.86,29.71,29.71,268800.0,23.7606,23.8085,23.6889,23.6889,268800.0
2012-09-26 11:00:00,29.71,29.84,29.71,29.84,854600.0,23.6889,23.7925,23.6889,23.7925,854600.0
2012-09-26 11:10:00,29.84,29.87,29.78,29.83,789000.0,23.7925,23.8165,23.7447,23.7846,789000.0
2012-09-26 11:20:00,29.83,29.92,29.83,29.92,123600.0,23.7846,23.8563,23.7846,23.8563,123600.0
2012-09-26 11:30:00,29.92,29.92,29.79,29.8,256000.0,23.8563,23.8563,23.7527,23.7606,256000.0
2012-09-26 11:40:00,29.79,29.81,29.71,29.71,301000.0,23.7527,23.7686,23.6889,23.6889,301000.0
2012-09-26 11:50:00,29.71,29.83,29.7,29.78,169400.0,23.6889,23.7846,23.6809,23.7447,169400.0
2012-09-26 12:00:00,29.79,29.83,29.76,29.83,174300.0,23.7527,23.7846,23.7287,23.7846,174300.0
2012-09-26 12:10:00,29.82,29.87,29.8,29.83,211500.0,23.7766,23.8165,23.7606,23.7846,211500.0
2012-09-26 12:20:00,29.83,29.86,29.82,29.83,83900.0,23.7846,23.8085,23.7766,23.7846,83900.0
2012-09-26 12:30:00,29.83,29.87,29.83,29.87,65200.0,23.7846,23.8165,23.7846,23.8165,65200.0
2012-09-26 12:40:00,29.87,29.89,29.82,29.84,90400.0,23.8165,23.8324,23.7766,23.7925,90400.0
2012-09-26 12:50:00,29.83,29.93,29.8,29.92,151400.0,23.7846,23.8643,23.7606,23.8563,151400.0
2012-09-26 13:00:00,29.91,29.95,29.89,29.91,124600.0,23.8483,23.8802,23.8324,23.8483,124600.0
2012-09-26 13:10:00,29.91,29.96,29.9,29.96,107600.0,23.8483,23.8882,23.8404,23.8882,107600.0
2012-09-26 13:20:00,29.96,30.03,29.94,30.01,135500.0,23.8882,23.944,23.8723,23.9281,135500.0
2012-09-26 13:30:00,30.01,30.03,29.99,30.02,130300.0,23.9281,23.944,23.9121,23.9361,130300.0
2012-09-26 13:40:00,30.02,30.06,30.01,30.02,173300.0,23.9361,23.9679,23.9281,23.9361,173300.0
2012-09-26 13:50:00,30.02,30.02,29.91,29.92,271400.0,23.9361,23.9361,23.8483,23.8563,271400.0
2012-09-26 14:00:00,29.92,30.01,29.92,30.01,311300.0,23.8563,23.9281,23.8563,23.9281,311300.0
2012-09-26 14:10:00,30.01,30.01,29.93,29.96,159400.0,23.9281,23.9281,23.8643,23.8882,159400.0
2012-09-26 14:20:00,29.96,29.99,29.89,29.89,198700.0,23.8882,23.9121,23.8324,23.8324,198700.0
2012-09-26 14:30:00,29.89,30.0,29.86,29.99,501300.0,23.8324,23.9201,23.8085,23.9121,501300.0
2012-09-26 14:40:00,29.98,30.01,29.94,30.0,500200.0,23.9042,23.9281,23.8723,23.9201,500200.0
2012-09-26 14:50:00,30.01,30.07,29.98,30.05,587800.0,23.9281,23.9759,23.9042,23.96,587800.0
2012-09-26 15:00:00,30.05,30.05,29.97,30.04,473900.0,23.96,23.96,23.8962,23.952,473900.0
2012-09-26 15:10:00,30.04,30.16,30.01,30.07,663500.0,23.952,24.0477,23.9281,23.9759,663500.0
2012-09-26 15:20:00,30.07,30.11,30.01,30.05,406400.0,23.9759,24.0078,23.9281,23.96,406400.0
2012-09-26 15:30:00,30.05,30.09,30.02,30.05,474400.0,23.96,23.9919,23.9361,23.96,474400.0
2012-09-26 15:40:00,30.04,30.05,29.96,29.98,469900.0,23.952,23.96,23.8882,23.9042,469900.0
2012-09-26 15:50:00,29.98,30.05,29.97,30.0,965900.0,23.9042,23.96,23.8962,23.9201,965900.0
2012-09-27 09:30:00,30.03,30.24,30.0,30.07,404100.0,23.944,24.1115,23.9201,23.9759,404100.0
2012-09-27 09:40:00,30.06,30.11,29.99,30.03,321400.0,23.9679,24.0078,23.9121,23.944,321400.0
2012-09-27 09:50:00,30.03,30.08,29.97,30.01,218300.0,23.944,23.9839,23.8962,23.9281,218300.0
2012-09-27 10:00:00,30.01,30.02,29.9,29.97,335000.0,23.9281,23.9361,23.8404,23.8962,335000.0
2012-09-27 10:10:00,29.97,30.1,29.95,30.05,225400.0,23.8962,23.9998,23.8802,23.96,225400.0
2012-09-27 10:20:00,30.05,30.08,29.97,30.0,240400.0,23.96,23.9839,23.8962,23.9201,240400.0
2012-09-27 10:30:00,30.01,30.03,29.96,29.99,180400.0,23.9281,23.944,23.8882,23.9121,180400.0
2012-09-27 10:40:00,29.99,30.01,29.94,29.99,183500.0,23.9121,23.9281,23.8723,23.9121,183500.0
2012-09-27 10:50:00,29.98,30.01,29.93,29.96,185800.0,23.9042,23.9281,23.8643,23.8882,185800.0
2012-09-27 11:00:00,29.96,30.01,29.95,29.97,127500.0,23.8882,23.9281,23.8802,23.8962,127500.0
2012-09-27 11:10:00,29.97,29.98,29.94,29.96,141700.0,23.8962,23.9042,23.8723,23.8882,141700.0
2012-09-27 11:20:00,29.96,29.98,29.89,29.98,186600.0,23.8882,23.9042,23.8324,23.9042,186600.0
2012-09-27 11:30:00,29.97,30.05,29.95,30.05,383100.0,23.8962,23.96,23.8802,23.96,383100.0
2012-09-27 11:40:00,30.04,30.18,30.03,30.12,299800.0,23.952,24.0636,23.944,24.0158,299800.0
2012-09-27 11:50:00,30.12,30.23,30.09,30.21,133400.0,24.0158,24.1035,23.9919,24.0875,133400.0
2012-09-27 12:00:00,30.21,30.26,30.2,30.26,148500.0,24.0875,24.1274,24.0796,24.1274,148500.0
2012-09-27 12:10:00,30.26,30.28,30.21,30.22,127800.0,24.1274,24.1434,24.0875,24.0955,127800.0
2012-09-27 12:20:00,30.22,30.27,30.18,30.24,114500.0,24.0955,24.1354,24.0636,24.1115,114500.0
2012-09-27 12:30:00,30.24,30.29,30.22,30.22,130900.0,24.1115,24.1513,24.0955,24.0955,130900.0
2012-09-27 12:40:00,30.23,30.24,30.18,30.21,98900.0,24.1035,24.1115,24.0636,24.0875,98900.0
2012-09-27 12:50:00,30.21,30.25,30.2,30.23,77200.0,24.0875,24.1194,24.0796,24.1035,77200.0
2012-09-27 13:00:00,30.22,30.27,30.22,30.25,118700.0,24.0955,24.1354,24.0955,24.1194,118700.0
2012-09-27 13:10:00,30.25,30.31,30.25,30.31,119300.0,24.1194,24.1673,24.1194,24.1673,119300.0
2012-09-27 13:20:00,30.31,30.36,30.31,30.33,195700.0,24.1673,24.2071,24.1673,24.1832,195700.0
2012-09-27 13:30:00,30.33,30.43,30.3,30.41,262100.0,24.1832,24.263,24.1593,24.247,262100.0
2012-09-27 13:40:00,30.41,30.45,30.4,30.4,157900.0,24.247,24.2789,24.239,24.239,157900.0
2012-09-27 13:50:00,30.4,30.41,30.33,30.33,141800.0,24.239,24.247,24.1832,24.1832,141800.0
2012-09-27 14:00:00,30.33,30.36,30.31,30.34,138200.0,24.1832,24.2071,24.1673,24.1912,138200.0
2012-09-27 14:10:00,30.33,30.36,30.32,30.35,95200.0,24.1832,24.2071,24.1753,24.1992,95200.0
2012-09-27 14:20:00,30.35,30.4,30.34,30.38,95700.0,24.1992,24.239,24.1912,24.2231,95700.0
2012-09-27 14:30:00,30.38,30.39,30.34,30.37,106900.0,24.2231,24.2311,24.1912,24.2151,106900.0
2012-09-27 14:40:00,30.37,30.37,30.28,30.32,176000.0,24.2151,24.2151,24.1434,24.1753,176000.0
2012-09-27 14:50:00,30.32,30.35,30.28,30.29,187800.0,24.1753,24.1992,24.1434,24.1513,187800.0
2012-09-27 15:00:00,30.28,30.32,30.27,30.3,106600.0,24.1434,24.1753,24.1354,24.1593,106600.0
2012-09-27 15:10:00,30.3,30.32,30.26,30.27,259500.0,24.1593,24.1753,24.1274,24.1354,259500.0
2012-09-27 15:20:00,30.26,30.3,30.24,30.29,229200.0,24.1274,24.1593,24.1115,24.1513,229200.0
2012-09-27 15:30:00,30.29,30.35,30.29,30.33,225700.0,24.1513,24.1992,24.1513,24.1832,225700.0
2012-09-27 15:40:00,30.33,30.35,30.25,30.27,338000.0,24.1832,24.1992,24.1194,24.1354,338000.0
2012-09-27 15:50:00,30.28,30.29,30.23,30.26,517600.0,24.1434,24.1513,24.1035,24.1274,517600.0
2012-09-28 09:30:00,30.2,30.32,30.1,30.28,255200.0,24.0796,24.1753,23.9998,24.1434,255200.0
2012-09-28 09:40:00,30.28,30.37,30.12,30.17,247900.0,24.1434,24.2151,24.0158,24.0557,247900.0
2012-09-28 09:50:00,30.16,30.27,30.14,30.21,671600.0,24.0477,24.1354,24.0317,24.0875,671600.0
2012-09-28 10:00:00,30.2,30.34,30.18,30.24,318800.0,24.0796,24.1912,24.0636,24.1115,318800.0
2012-09-28 10:10:00,30.23,30.28,30.18,30.2,247900.0,24.1035,24.1434,24.0636,24.0796,247900.0
2012-09-28 10:20:00,30.2,30.25,30.16,30.19,126800.0,24.0796,24.1194,24.0477,24.0716,126800.0
2012-09-28 10:30:00,30.19,30.3,30.16,30.28,142700.0,24.0716,24.1593,24.0477,24.1434,142700.0
2012-09-28 10:40:00,30.28,30.29,30.21,30.23,164600.0,24.1434,24.1513,24.0875,24.1035,164600.0
2012-09-28 10:50:00,30.23,30.32,30.17,30.22,179400.0,24.1035,24.1753,24.0557,24.0955,179400.0
2012-09-28 11:00:00,30.21,30.24,30.16,30.23,178100.0,24.0875,24.1115,24.0477,24.1035,178100.0
2012-09-28 11:10:00,30.23,30.27,30.21,30.25,165300.0,24.1035,24.1354,24.0875,24.1194,165300.0
2012-09-28 11:20:00,30.24,30.29,30.21,30.24,200000.0,24.1115,24.1513,24.0875,24.1115,200000.0
2012-09-28 11:30:00,30.25,30.29,30.21,30.21,154100.0,24.1194,24.1513,24.0875,24.0875,154100.0
2012-09-28 11:40:00,30.21,30.23,30.19,30.21,170300.0,24.0875,24.1035,24.0716,24.0875,170300.0
2012-09-28 11:50:00,30.22,30.23,30.12,30.16,396700.0,24.0955,24.1035,24.0158,24.0477,396700.0
2012-09-28 12:00:00,30.17,30.33,30.17,30.26,566500.0,24.0557,24.1832,24.0557,24.1274,566500.0
2012-09-28 12:10:00,30.26,30.37,30.26,30.35,300200.0,24.1274,24.2151,24.1274,24.1992,300200.0
2012-09-28 12:20:00,30.35,30.38,30.26,30.28,205000.0,24.1992,24.2231,24.1274,24.1434,205000.0
2012-09-28 12:30:00,30.28,30.33,30.24,30.3,140600.0,24.1434,24.1832,24.1115,24.1593,140600.0
2012-09-28 12:40:00,30.29,30.32,30.28,30.29,116000.0,24.1513,24.1753,24.1434,24.1513,116000.0
2012-09-28 12:50:00,30.3,30.34,30.28,30.33,122200.0,24.1593,24.1912,24.1434,24.1832,122200.0
2012-09-28 13:00:00,30.33,30.41,30.32,30.34,189000.0,24.1832,24.247,24.1753,24.1912,189000.0
2012-09-28 13:10:00,30.34,30.38,30.27,30.35,128000.0,24.1912,24.2231,24.1354,24.1992,128000.0
2012-09-28 13:20:00,30.35,30.46,30.34,30.46,144000.0,24.1992,24.2869,24.1912,24.2869,144000.0
2012-09-28 13:30:00,30.46,30.55,30.46,30.54,240500.0,24.2869,24.3586,24.2869,24.3507,240500.0
2012-09-28 13:40:00,30.55,30.56,30.49,30.51,123100.0,24.3586,24.3666,24.3108,24.3267,123100.0
2012-09-28 13:50:00,30.51,30.51,30.44,30.44,304300.0,24.3267,24.3267,24.2709,24.2709,304300.0
2012-09-28 14:00:00,30.43,30.46,30.39,30.41,86300.0,24.263,24.2869,24.2311,24.247,86300.0
2012-09-28 14:10:00,30.41,30.42,30.36,30.37,111200.0,24.247,24.255,24.2071,24.2151,111200.0
2012-09-28 14:20:00,30.38,30.41,30.34,30.36,154500.0,24.2231,24.247,24.1912,24.2071,154500.0
2012-09-28 14:30:00,30.36,30.38,30.28,30.32,178800.0,24.2071,24.2231,24.1434,24.1753,178800.0
2012-09-28 14:40:00,30.31,30.36,30.27,30.35,149900.0,24.1673,24.2071,24.1354,24.1992,149900.0
2012-09-28 14:50:00,30.35,30.38,30.31,30.31,104900.0,24.1992,24.2231,24.1673,24.1673,104900.0
2012-09-28 15:00:00,30.31,30.33,30.28,30.28,177800.0,24.1673,24.1832,24.1434,24.1434,177800.0
2012-09-28 15:10:00,30.29,30.32,30.25,30.25,161900.0,24.1513,24.1753,24.1194,24.1194,161900.0
2012-09-28 15:20:00,30.25,30.27,30.23,30.24,164800.0,24.1194,24.1354,24.1035,24.1115,164800.0
2012-09-28 15:30:00,30.25,30.29,30.2,30.2,324300.0,24.1194,24.1513,24.0796,24.0796,324300.0
2012-09-28 15:40:00,30.2,30.33,30.19,30.31,524600.0,24.0796,24.1832,24.0716,24.1673,524600.0
2012-09-28 15:50:00,30.31,30.33,30.23,30.25,799000.0,24.1673,24.1832,24.1035,24.1194,799000.0
2012-10-01 09:30:00,30.31,30.48,30.27,30.3,801100.0,24.1673,24.3028,24.1354,24.1593,801100.0
2012-10-01 09:40:00,30.3,30.3,30.17,30.23,234100.0,24.1593,24.1593,24.0557,24.1035,234100.0
2012-10-01 09:50:00,30.23,30.23,30.1,30.11,218500.0,24.1035,24.1035,23.9998,24.0078,218500.0
2012-10-01 10:00:00,30.11,30.27,30.11,30.22,676300.0,24.0078,24.1354,24.0078,24.0955,676300.0
2012-10-01 10:10:00,30.23,30.26,30.18,30.19,281400.0,24.1035,24.1274,24.0636,24.0716,281400.0
2012-10-01 10:20:00,30.2,30.24,30.17,30.19,364900.0,24.0796,24.1115,24.0557,24.0716,364900.0
2012-10-01 10:30:00,30.19,30.25,30.18,30.23,870100.0,24.0716,24.1194,24.0636,24.1035,870100.0
2012-10-01 10:40:00,30.24,30.26,30.21,30.24,261300.0,24.1115,24.1274,24.0875,24.1115,261300.0
2012-10-01 10:50:00,30.23,30.29,30.23,30.28,647600.0,24.1035,24.1513,24.1035,24.1434,647600.0
2012-10-01 11:00:00,30.28,30.39,30.27,30.33,1188000.0,24.1434,24.2311,24.1354,24.1832,1188000.0
2012-10-01 11:10:00,30.33,30.4,30.31,30.31,425500.0,24.1832,24.239,24.1673,24.1673,425500.0
2012-10-01 11:20:00,30.31,30.45,30.31,30.44,301700.0,24.1673,24.2789,24.1673,24.2709,301700.0
2012-10-01 11:30:00,30.44,30.45,30.35,30.4,253700.0,24.2709,24.2789,24.1992,24.239,253700.0
2012-10-01 11:40:00,30.4,30.49,30.38,30.44,314500.0,24.239,24.3108,24.2231,24.2709,314500.0
2012-10-01 11:50:00,30.44,30.45,30.32,30.35,170200.0,24.2709,24.2789,24.1753,24.1992,170200.0
2012-10-01 12:00:00,30.35,30.41,30.35,30.4,130000.0,24.1992,24.247,24.1992,24.239,130000.0
2012-10-01 12:10:00,30.4,30.44,30.35,30.4,177100.0,24.239,24.2709,24.1992,24.239,177100.0
2012-10-01 12:20:00,30.4,30.45,30.35,30.44,215300.0,24.239,24.2789,24.1992,24.2709,215300.0
2012-10-01 12:30:00,30.44,30.45,30.36,30.4,151500.0,24.2709,24.2789,24.2071,24.239,151500.0
2012-10-01 12:40:00,30.4,30.45,30.35,30.36,258700.0,24.239,24.2789,24.1992,24.2071,258700.0
2012-10-01 12:50:00,30.36,30.37,30.31,30.34,115600.0,24.2071,24.2151,24.1673,24.1912,115600.0
2012-10-01 13:00:00,30.34,30.34,30.27,30.28,127800.0,24.1912,24.1912,24.1354,24.1434,127800.0
2012-10-01 13:10:00,30.27,30.28,30.24,30.27,231800.0,24.1354,24.1434,24.1115,24.1354,231800.0
2012-10-01 13:20:00,30.26,30.27,30.24,30.27,181500.0,24.1274,24.1354,24.1115,24.1354,181500.0
2012-10-01 13:30:00,30.27,30.32,30.21,30.25,212700.0,24.1354,24.1753,24.0875,24.1194,212700.0
2012-10-01 13:40:00,30.25,30.33,30.24,30.31,209700.0,24.1194,24.1832,24.1115,24.1673,209700.0
2012-10-01 13:50:00,30.3,30.36,30.3,30.32,384000.0,24.1593,24.2071,24.1593,24.1753,384000.0
2012-10-01 14:00:00,30.32,30.41,30.3,30.4,351400.0,24.1753,24.247,24.1593,24.239,351400.0
2012-10-01 14:10:00,30.41,30.43,30.32,30.33,281300.0,24.247,24.263,24.1753,24.1832,281300.0
2012-10-01 14:20:00,30.33,30.35,30.3,30.33,236800.0,24.1832,24.1992,24.1593,24.1832,236800.0
2012-10-01 14:30:00,30.32,30.33,30.29,30.3,246700.0,24.1753,24.1832,24.1513,24.1593,246700.0
2012-10-01 14:40:00,30.31,30.31,30.28,30.3,322100.0,24.1673,24.1673,24.1434,24.1593,322100.0
2012-10-01 14:50:00,30.3,30.33,30.29,30.33,346200.0,24.1593,24.1832,24.1513,24.1832,346200.0
2012-10-01 15:00:00,30.33,30.34,30.31,30.33,337200.0,24.1832,24.1912,24.1673,24.1832,337200.0
2012-10-01 15:10:00,30.33,30.35,30.3,30.33,343300.0,24.1832,24.1992,24.1593,24.1832,343300.0
2012-10-01 15:20:00,30.33,30.33,30.26,30.31,429500.0,24.1832,24.1832,24.1274,24.1673,429500.0
2012-10-01 15:30:00,30.3,30.36,30.29,30.35,399100.0,24.1593,24.2071,24.1513,24.1992,399100.0
2012-10-01 15:40:00,30.35,30.37,30.24,30.3,508600.0,24.1992,24.2151,24.1115,24.1593,508600.0
2012-10-01 15:50:00,30.3,30.32,30.28,30.31,607600.0,24.1593,24.1753,24.1434,24.1673,607600.0
2012-10-02 09:30:00,30.31,30.44,30.17,30.25,164900.0,24.1673,24.2709,24.0557,24.1194,164900.0
2012-10-02 09:40:00,30.24,30.3,30.19,30.24,102400.0,24.1115,24.1593,24.0716,24.1115,102400.0
2012-10-02 09:50:00,30.25,30.29,30.22,30.28,114500.0,24.1194,24.1513,24.0955,24.1434,114500.0
2012-10-02 10:00:00,30.28,30.28,30.21,30.27,159600.0,24.1434,24.1434,24.0875,24.1354,159600.0
2012-10-02 10:10:00,30.26,30.43,30.24,30.37,391000.0,24.1274,24.263,24.1115,24.2151,391000.0
2012-10-02 10:20:00,30.38,30.44,30.38,30.43,496300.0,24.2231,24.2709,24.2231,24.263,496300.0
2012-10-02 10:30:00,30.43,30.46,30.4,30.41,255600.0,24.263,24.2869,24.239,24.247,255600.0
2012-10-02 10:40:00,30.41,30.43,30.35,30.37,103900.0,24.247,24.263,24.1992,24.2151,103900.0
2012-10-02 10:50:00,30.37,30.39,30.25,30.27,212500.0,24.2151,24.2311,24.1194,24.1354,212500.0
2012-10-02 11:00:00,30.27,30.35,30.26,30.31,291100.0,24.1354,24.1992,24.1274,24.1673,291100.0
2012-10-02 11:10:00,30.3,30.36,30.3,30.32,247600.0,24.1593,24.2071,24.1593,24.1753,247600.0
2012-10-02 11:20:00,30.32,30.34,30.29,30.3,173000.0,24.1753,24.1912,24.1513,24.1593,173000.0
2012-10-02 11:30:00,30.3,30.38,30.23,30.29,335600.0,24.1593,24.2231,24.1035,24.1513,335600.0
2012-10-02 11:40:00,30.29,30.34,30.25,30.33,341300.0,24.1513,24.1912,24.1194,24.1832,341300.0
2012-10-02 11:50:00,30.33,30.4,30.3,30.33,268200.0,24.1832,24.239,24.1593,24.1832,268200.0
2012-10-02 12:00:00,30.33,30.34,30.3,30.33,155600.0,24.1832,24.1912,24.1593,24.1832,155600.0
2012-10-02 12:10:00,30.34,30.38,30.3,30.35,360200.0,24.1912,24.2231,24.1593,24.1992,360200.0
2012-10-02 12:20:00,30.34,30.35,30.28,30.31,113200.0,24.1912,24.1992,24.1434,24.1673,113200.0
2012-10-02 12:30:00,30.32,30.32,30.27,30.29,353900.0,24.1753,24.1753,24.1354,24.1513,353900.0
2012-10-02 12:40:00,30.29,30.31,30.24,30.28,348500.0,24.1513,24.1673,24.1115,24.1434,348500.0
2012-10-02 12:50:00,30.28,30.28,30.22,30.23,143700.0,24.1434,24.1434,24.0955,24.1035,143700.0
2012-10-02 13:00:00,30.22,30.24,30.21,30.23,69700.0,24.0955,24.1115,24.0875,24.1035,69700.0
2012-10-02 13:10:00,30.23,30.23,30.2,30.21,94900.0,24.1035,24.1035,24.0796,24.0875,94900.0
2012-10-02 13:20:00,30.2,30.23,30.16,30.18,99900.0,24.0796,24.1035,24.0477,24.0636,99900.0
2012-10-02 13:30:00,30.18,30.2,30.15,30.19,95100.0,24.0636,24.0796,24.0397,24.0716,95100.0
2012-10-02 13:40:00,30.19,30.22,30.15,30.15,112200.0,24.0716,24.0955,24.0397,24.0397,112200.0
2012-10-02 13:50:00,30.16,30.17,30.08,30.11,223300.0,24.0477,24.0557,23.9839,24.0078,223300.0
2012-10-02 14:00:00,30.11,30.12,30.04,30.04,158700.0,24.0078,24.0158,23.952,23.952,158700.0
2012-10-02 14:10:00,30.05,30.15,30.04,30.15,497100.0,23.96,24.0397,23.952,24.0397,497100.0
2012-10-02 14:20:00,30.15,30.2,30.12,30.14,205800.0,24.0397,24.0796,24.0158,24.0317,205800.0
2012-10-02 14:30:00,30.14,30.25,30.12,30.19,379900.0,24.0317,24.1194,24.0158,24.0716,379900.0
2012-10-02 14:40:00,30.19,30.22,30.14,30.15,144100.0,24.0716,24.0955,24.0317,24.0397,144100.0
2012-10-02 14:50:00,30.16,30.21,30.15,30.19,168200.0,24.0477,24.0875,24.0397,24.0716,168200.0
2012-10-02 15:00:00,30.19,30.21,30.17,30.18,221200.0,24.0716,24.0875,24.0557,24.0636,221200.0
2012-10-02 15:10:00,30.18,30.23,30.14,30.23,183800.0,24.0636,24.1035,24.0317,24.1035,183800.0
2012-10-02 15:20:00,30.23,30.23,30.18,30.21,181000.0,24.1035,24.1035,24.0636,24.0875,181000.0
2012-10-02 15:30:00,30.22,30.27,30.21,30.26,229800.0,24.0955,24.1354,24.0875,24.1274,229800.0
2012-10-02 15:40:00,30.25,30.28,30.23,30.24,349200.0,24.1194,24.1434,24.1035,24.1115,349200.0
2012-10-02 15:50:00,30.24,30.31,30.24,30.3,702200.0,24.1115,24.1673,24.1115,24.1593,702200.0
2012-10-03 09:30:00,30.43,30.47,30.33,30.34,363800.0,24.263,24.2949,24.1832,24.1912,363800.0
2012-10-03 09:40:00,30.34,30.37,30.21,30.22,715400.0,24.1912,24.2151,24.0875,24.0955,715400.0
2012-10-03 09:50:00,30.22,30.28,30.09,30.15,512500.0,24.0955,24.1434,23.9919,24.0397,512500.0
2012-10-03 10:00:00,30.15,30.2,30.06,30.15,478000.0,24.0397,24.0796,23.9679,24.0397,478000.0
2012-10-03 10:10:00,30.15,30.24,30.14,30.15,1538700.0,24.0397,24.1115,24.0317,24.0397,1538700.0
2012-10-03 10:20:00,30.15,30.28,30.14,30.24,547000.0,24.0397,24.1434,24.0317,24.1115,547000.0
2012-10-03 10:30:00,30.24,30.27,30.16,30.22,663100.0,24.1115,24.1354,24.0477,24.0955,663100.0
2012-10-03 10:40:00,30.22,30.26,30.15,30.22,310000.0,24.0955,24.1274,24.0397,24.0955,310000.0
2012-10-03 10:50:00,30.22,30.27,30.22,30.25,657200.0,24.0955,24.1354,24.0955,24.1194,657200.0
2012-10-03 11:00:00,30.26,30.26,30.22,30.25,308900.0,24.1274,24.1274,24.0955,24.1194,308900.0
2012-10-03 11:10:00,30.26,30.35,30.26,30.3,433900.0,24.1274,24.1992,24.1274,24.1593,433900.0
2012-10-03 11:20:00,30.3,30.45,30.3,30.43,417900.0,24.1593,24.2789,24.1593,24.263,417900.0
2012-10-03 11:30:00,30.43,30.53,30.36,30.53,406100.0,24.263,24.3427,24.2071,24.3427,406100.0
2012-10-03 11:40:00,30.53,30.65,30.53,30.62,697700.0,24.3427,24.4384,24.3427,24.4145,697700.0
2012-10-03 11:50:00,30.62,30.72,30.58,30.7,340000.0,24.4145,24.4942,24.3826,24.4782,340000.0
2012-10-03 12:00:00,30.7,30.74,30.68,30.69,201100.0,24.4782,24.5101,24.4623,24.4703,201100.0
2012-10-03 12:10:00,30.7,30.8,30.7,30.71,315700.0,24.4782,24.558,24.4782,24.4862,315700.0
2012-10-03 12:20:00,30.71,30.74,30.66,30.7,240600.0,24.4862,24.5101,24.4464,24.4782,240600.0
2012-10-03 12:30:00,30.7,30.71,30.66,30.68,334500.0,24.4782,24.4862,24.4464,24.4623,334500.0
2012-10-03 12:40:00,30.68,30.72,30.64,30.71,428600.0,24.4623,24.4942,24.4304,24.4862,428600.0
2012-10-03 12:50:00,30.71,30.73,30.66,30.68,198800.0,24.4862,24.5022,24.4464,24.4623,198800.0
2012-10-03 13:00:00,30.67,30.74,30.65,30.68,210400.0,24.4543,24.5101,24.4384,24.4623,210400.0
2012-10-03 13:10:00,30.68,30.73,30.67,30.7,191700.0,24.4623,24.5022,24.4543,24.4782,191700.0
2012-10-03 13:20:00,30.71,30.8,30.68,30.7,341700.0,24.4862,24.558,24.4623,24.4782,341700.0
2012-10-03 13:30:00,30.7,30.71,30.6,30.61,269800.0,24.4782,24.4862,24.3985,24.4065,269800.0
2012-10-03 13:40:00,30.62,30.71,30.59,30.68,349000.0,24.4145,24.4862,24.3905,24.4623,349000.0
2012-10-03 13:50:00,30.68,30.72,30.65,30.69,258600.0,24.4623,24.4942,24.4384,24.4703,258600.0
2012-10-03 14:00:00,30.69,30.71,30.67,30.69,113600.0,24.4703,24.4862,24.4543,24.4703,113600.0
2012-10-03 14:10:00,30.69,30.73,30.66,30.68,211100.0,24.4703,24.5022,24.4464,24.4623,211100.0
2012-10-03 14:20:00,30.69,30.7,30.66,30.67,154800.0,24.4703,24.4782,24.4464,24.4543,154800.0
2012-10-03 14:30:00,30.66,30.73,30.65,30.7,220100.0,24.4464,24.5022,24.4384,24.4782,220100.0
2012-10-03 14:40:00,30.69,30.7,30.67,30.68,164900.0,24.4703,24.4782,24.4543,24.4623,164900.0
2012-10-03 14:50:00,30.69,30.69,30.61,30.64,192700.0,24.4703,24.4703,24.4065,24.4304,192700.0
2012-10-03 15:00:00,30.65,30.65,30.58,30.61,169300.0,24.4384,24.4384,24.3826,24.4065,169300.0
2012-10-03 15:10:00,30.61,30.66,30.58,30.62,178900.0,24.4065,24.4464,24.3826,24.4145,178900.0
2012-10-03 15:20:00,30.61,30.69,30.6,30.69,269800.0,24.4065,24.4703,24.3985,24.4703,269800.0
2012-10-03 15:30:00,30.69,30.7,30.65,30.7,322100.0,24.4703,24.4782,24.4384,24.4782,322100.0
2012-10-03 15:40:00,30.7,30.73,30.69,30.71,685800.0,24.4782,24.5022,24.4703,24.4862,685800.0
2012-10-03 15:50:00,30.7,30.75,30.7,30.71,1028200.0,24.4782,24.5181,24.4782,24.4862,1028200.0
2012-10-04 09:30:00,30.78,31.0,30.71,30.89,390100.0,24.542,24.7174,24.4862,24.6297,390100.0
2012-10-04 09:40:00,30.89,31.05,30.84,30.94,587900.0,24.6297,24.7573,24.5899,24.6696,587900.0
2012-10-04 09:50:00,30.95,31.02,30.93,30.97,301900.0,24.6776,24.7334,24.6616,24.6935,301900.0
2012-10-04 10:00:00,30.98,31.06,30.95,31.04,339200.0,24.7015,24.7653,24.6776,24.7493,339200.0
2012-10-04 10:10:00,31.04,31.17,31.04,31.16,606700.0,24.7493,24.853,24.7493,24.845,606700.0
2012-10-04 10:20:00,31.16,31.22,31.07,31.11,472900.0,24.845,24.8929,24.7733,24.8052,472900.0
2012-10-04 10:30:00,31.11,31.13,31.02,31.04,397600.0,24.8052,24.8211,24.7334,24.7493,397600.0
2012-10-04 10:40:00,31.04,31.07,30.98,31.01,469400.0,24.7493,24.7733,24.7015,24.7254,469400.0
2012-10-04 10:50:00,31.01,31.06,30.97,30.98,518200.0,24.7254,24.7653,24.6935,24.7015,518200.0
2012-10-04 11:00:00,30.98,30.99,30.91,30.97,406100.0,24.7015,24.7095,24.6457,24.6935,406100.0
2012-10-04 11:10:00,30.98,31.06,30.97,30.98,379000.0,24.7015,24.7653,24.6935,24.7015,379000.0
2012-10-04 11:20:00,30.98,31.03,30.93,31.03,475800.0,24.7015,24.7414,24.6616,24.7414,475800.0
2012-10-04 11:30:00,31.03,31.04,30.94,30.95,379800.0,24.7414,24.7493,24.6696,24.6776,379800.0
2012-10-04 11:40:00,30.95,30.99,30.94,30.98,106400.0,24.6776,24.7095,24.6696,24.7015,106400.0
2012-10-04 11:50:00,30.98,31.0,30.94,30.97,110600.0,24.7015,24.7174,24.6696,24.6935,110600.0
2012-10-04 12:00:00,30.97,31.03,30.96,30.99,149200.0,24.6935,24.7414,24.6856,24.7095,149200.0
2012-10-04 12:10:00,30.99,31.01,30.96,30.96,150900.0,24.7095,24.7254,24.6856,24.6856,150900.0
2012-10-04 12:20:00,30.96,30.98,30.9,30.94,205500.0,24.6856,24.7015,24.6377,24.6696,205500.0
2012-10-04 12:30:00,30.95,30.99,30.94,30.97,180200.0,24.6776,24.7095,24.6696,24.6935,180200.0
2012-10-04 12:40:00,30.97,30.97,30.92,30.95,161600.0,24.6935,24.6935,24.6537,24.6776,161600.0
2012-10-04 12:50:00,30.95,30.95,30.89,30.94,258000.0,24.6776,24.6776,24.6297,24.6696,258000.0
2012-10-04 13:00:00,30.94,30.98,30.94,30.97,70900.0,24.6696,24.7015,24.6696,24.6935,70900.0
2012-10-04 13:10:00,30.97,30.97,30.95,30.95,89000.0,24.6935,24.6935,24.6776,24.6776,89000.0
2012-10-04 13:20:00,30.96,30.99,30.96,30.98,105200.0,24.6856,24.7095,24.6856,24.7015,105200.0
2012-10-04 13:30:00,30.98,31.01,30.94,30.95,162300.0,24.7015,24.7254,24.6696,24.6776,162300.0
2012-10-04 13:40:00,30.95,30.96,30.9,30.9,168900.0,24.6776,24.6856,24.6377,24.6377,168900.0
2012-10-04 13:50:00,30.9,30.96,30.88,30.96,89100.0,24.6377,24.6856,24.6218,24.6856,89100.0
2012-10-04 14:00:00,30.96,30.96,30.87,30.94,208100.0,24.6856,24.6856,24.6138,24.6696,208100.0
2012-10-04 14:10:00,30.93,30.96,30.86,30.87,295600.0,24.6616,24.6856,24.6058,24.6138,295600.0
2012-10-04 14:20:00,30.86,30.89,30.84,30.89,81700.0,24.6058,24.6297,24.5899,24.6297,81700.0
2012-10-04 14:30:00,30.89,30.91,30.86,30.89,167600.0,24.6297,24.6457,24.6058,24.6297,167600.0
2012-10-04 14:40:00,30.9,30.97,30.9,30.97,233600.0,24.6377,24.6935,24.6377,24.6935,233600.0
2012-10-04 14:50:00,30.97,30.97,30.89,30.9,143500.0,24.6935,24.6935,24.6297,24.6377,143500.0
2012-10-04 15:00:00,30.9,30.93,30.89,30.9,142600.0,24.6377,24.6616,24.6297,24.6377,142600.0
2012-10-04 15:10:00,30.9,30.97,30.9,30.95,188800.0,24.6377,24.6935,24.6377,24.6776,188800.0
2012-10-04 15:20:00,30.95,30.97,30.87,30.93,227000.0,24.6776,24.6935,24.6138,24.6616,227000.0
2012-10-04 15:30:00,30.93,30.96,30.91,30.95,306000.0,24.6616,24.6856,24.6457,24.6776,306000.0
2012-10-04 15:40:00,30.94,30.95,30.91,30.95,349900.0,24.6696,24.6776,24.6457,24.6776,349900.0
2012-10-04 15:50:00,30.95,30.95,30.92,30.94,566500.0,24.6776,24.6776,24.6537,24.6696,566500.0
2012-10-05 09:30:00,31.2,31.53,31.2,31.48,830200.0,24.8769,25.14,24.8769,25.1002,830200.0
2012-10-05 09:40:00,31.48,31.69,31.43,31.69,856000.0,25.1002,25.2676,25.0603,25.2676,856000.0
2012-10-05 09:50:00,31.69,31.72,31.55,31.61,701500.0,25.2676,25.2915,25.156,25.2038,701500.0
2012-10-05 10:00:00,31.6,31.75,31.6,31.73,667000.0,25.1958,25.3154,25.1958,25.2995,667000.0
2012-10-05 10:10:00,31.73,31.91,31.68,31.91,645900.0,25.2995,25.443,25.2596,25.443,645900.0
2012-10-05 10:20:00,31.91,31.98,31.89,31.93,654100.0,25.443,25.4988,25.4271,25.459,654100.0
2012-10-05 10:30:00,31.93,31.95,31.83,31.88,406200.0,25.459,25.4749,25.3792,25.4191,406200.0
2012-10-05 10:40:00,31.88,32.0,31.88,31.98,581800.0,25.4191,25.5148,25.4191,25.4988,581800.0
2012-10-05 10:50:00,31.97,31.99,31.84,31.89,280700.0,25.4909,25.5068,25.3872,25.4271,280700.0
2012-10-05 11:00:00,31.88,31.97,31.88,31.93,364800.0,25.4191,25.4909,25.4191,25.459,364800.0
2012-10-05 11:10:00,31.93,32.0,31.92,31.96,314700.0,25.459,25.5148,25.451,25.4829,314700.0
2012-10-05 11:20:00,31.96,32.0,31.94,31.97,328800.0,25.4829,25.5148,25.4669,25.4909,328800.0
2012-10-05 11:30:00,31.96,31.99,31.9,31.92,337000.0,25.4829,25.5068,25.435,25.451,337000.0
2012-10-05 11:40:00,31.92,31.93,31.86,31.89,273800.0,25.451,25.459,25.4032,25.4271,273800.0
2012-10-05 11:50:00,31.9,31.97,31.88,31.96,527800.0,25.435,25.4909,25.4191,25.4829,527800.0
2012-10-05 12:00:00,31.96,32.0,31.93,31.98,641200.0,25.4829,25.5148,25.459,25.4988,641200.0
2012-10-05 12:10:00,31.98,32.0,31.94,31.94,337300.0,25.4988,25.5148,25.4669,25.4669,337300.0
2012-10-05 12:20:00,31.94,31.97,31.93,31.95,158800.0,25.4669,25.4909,25.459,25.4749,158800.0
2012-10-05 12:30:00,31.95,31.97,31.9,31.92,211400.0,25.4749,25.4909,25.435,25.451,211400.0
2012-10-05 12:40:00,31.92,32.0,31.91,31.95,391600.0,25.451,25.5148,25.443,25.4749,391600.0
2012-10-05 12:50:00,31.96,31.96,31.89,31.94,241400.0,25.4829,25.4829,25.4271,25.4669,241400.0
2012-10-05 13:00:00,31.94,31.95,31.89,31.91,213400.0,25.4669,25.4749,25.4271,25.443,213400.0
2012-10-05 13:10:00,31.92,31.97,31.9,31.95,194400.0,25.451,25.4909,25.435,25.4749,194400.0
2012-10-05 13:20:00,31.94,31.96,31.91,31.93,111800.0,25.4669,25.4829,25.443,25.459,111800.0
2012-10-05 13:30:00,31.92,31.94,31.9,31.93,161300.0,25.451,25.4669,25.435,25.459,161300.0
2012-10-05 13:40:00,31.93,31.94,31.89,31.89,338100.0,25.459,25.4669,25.4271,25.4271,338100.0
2012-10-05 13:50:00,31.9,31.93,31.88,31.9,460400.0,25.435,25.459,25.4191,25.435,460400.0
2012-10-05 14:00:00,31.9,31.9,31.81,31.82,382600.0,25.435,25.435,25.3633,25.3713,382600.0
2012-10-05 14:10:00,31.82,31.91,31.81,31.86,218900.0,25.3713,25.443,25.3633,25.4032,218900.0
2012-10-05 14:20:00,31.87,31.87,31.81,31.83,146100.0,25.4111,25.4111,25.3633,25.3792,146100.0
2012-10-05 14:30:00,31.83,31.84,31.76,31.79,328000.0,25.3792,25.3872,25.3234,25.3473,328000.0
2012-10-05 14:40:00,31.79,31.83,31.78,31.81,255000.0,25.3473,25.3792,25.3394,25.3633,255000.0
2012-10-05 14:50:00,31.81,31.87,31.77,31.8,659600.0,25.3633,25.4111,25.3314,25.3553,659600.0
2012-10-05 15:00:00,31.79,31.8,31.73,31.76,429600.0,25.3473,25.3553,25.2995,25.3234,429600.0
2012-10-05 15:10:00,31.76,31.78,31.7,31.77,357700.0,25.3234,25.3394,25.2756,25.3314,357700.0
2012-10-05 15:20:00,31.77,31.81,31.75,31.77,298600.0,25.3314,25.3633,25.3154,25.3314,298600.0
2012-10-05 15:30:00,31.76,31.77,31.64,31.66,578300.0,25.3234,25.3314,25.2277,25.2437,578300.0
2012-10-05 15:40:00,31.66,31.78,31.66,31.78,389800.0,25.2437,25.3394,25.2437,25.3394,389800.0
2012-10-05 15:50:00,31.78,31.8,31.72,31.76,1320300.0,25.3394,25.3553,25.2915,25.3234,1320300.0
2012-10-08 09:30:00,31.58,31.71,31.58,31.6,222100.0,25.1799,25.2836,25.1799,25.1958,222100.0
2012-10-08 09:40:00,31.61,31.7,31.48,31.5,224000.0,25.2038,25.2756,25.1002,25.1161,224000.0
2012-10-08 09:50:00,31.49,31.68,31.48,31.63,151500.0,25.1081,25.2596,25.1002,25.2198,151500.0
2012-10-08 10:00:00,31.63,31.75,31.63,31.66,416000.0,25.2198,25.3154,25.2198,25.2437,416000.0
2012-10-08 10:10:00,31.66,31.67,31.5,31.53,257300.0,25.2437,25.2517,25.1161,25.14,257300.0
2012-10-08 10:20:00,31.52,31.53,31.43,31.43,210000.0,25.1321,25.14,25.0603,25.0603,210000.0
2012-10-08 10:30:00,31.43,31.52,31.43,31.5,353200.0,25.0603,25.1321,25.0603,25.1161,353200.0
2012-10-08 10:40:00,31.5,31.5,31.33,31.43,353400.0,25.1161,25.1161,24.9806,25.0603,353400.0
2012-10-08 10:50:00,31.43,31.46,31.38,31.41,201100.0,25.0603,25.0842,25.0204,25.0444,201100.0
2012-10-08 11:00:00,31.4,31.45,31.38,31.39,117600.0,25.0364,25.0762,25.0204,25.0284,117600.0
2012-10-08 11:10:00,31.38,31.38,31.31,31.32,223100.0,25.0204,25.0204,24.9646,24.9726,223100.0
2012-10-08 11:20:00,31.32,31.39,31.31,31.37,304900.0,24.9726,25.0284,24.9646,25.0125,304900.0
2012-10-08 11:30:00,31.37,31.41,31.36,31.41,155500.0,25.0125,25.0444,25.0045,25.0444,155500.0
2012-10-08 11:40:00,31.4,31.42,31.37,31.38,135500.0,25.0364,25.0523,25.0125,25.0204,135500.0
2012-10-08 11:50:00,31.38,31.43,31.37,31.41,137400.0,25.0204,25.0603,25.0125,25.0444,137400.0
2012-10-08 12:00:00,31.41,31.44,31.39,31.43,117700.0,25.0444,25.0683,25.0284,25.0603,117700.0
2012-10-08 12:10:00,31.43,31.46,31.4,31.41,124600.0,25.0603,25.0842,25.0364,25.0444,124600.0
2012-10-08 12:20:00,31.41,31.43,31.39,31.42,85700.0,25.0444,25.0603,25.0284,25.0523,85700.0
2012-10-08 12:30:00,31.42,31.44,31.39,31.43,92400.0,25.0523,25.0683,25.0284,25.0603,92400.0
2012-10-08 12:40:00,31.42,31.45,31.42,31.43,44500.0,25.0523,25.0762,25.0523,25.0603,44500.0
2012-10-08 12:50:00,31.43,31.49,31.43,31.48,111400.0,25.0603,25.1081,25.0603,25.1002,111400.0
2012-10-08 13:00:00,31.48,31.51,31.47,31.48,93600.0,25.1002,25.1241,25.0922,25.1002,93600.0
2012-10-08 13:10:00,31.48,31.54,31.47,31.54,82500.0,25.1002,25.148,25.0922,25.148,82500.0
2012-10-08 13:20:00,31.55,31.55,31.5,31.52,71100.0,25.156,25.156,25.1161,25.1321,71100.0
2012-10-08 13:30:00,31.51,31.55,31.51,31.51,104300.0,25.1241,25.156,25.1241,25.1241,104300.0
2012-10-08 13:40:00,31.52,31.52,31.47,31.49,66700.0,25.1321,25.1321,25.0922,25.1081,66700.0
2012-10-08 13:50:00,31.5,31.51,31.47,31.49,84700.0,25.1161,25.1241,25.0922,25.1081,84700.0
2012-10-08 14:00:00,31.48,31.5,31.48,31.49,81100.0,25.1002,25.1161,25.1002,25.1081,81100.0
2012-10-08 14:10:00,31.49,31.5,31.45,31.47,178800.0,25.1081,25.1161,25.0762,25.0922,178800.0
2012-10-08 14:20:00,31.48,31.49,31.46,31.49,112200.0,25.1002,25.1081,25.0842,25.1081,112200.0
2012-10-08 14:30:00,31.49,31.49,31.44,31.44,68800.0,25.1081,25.1081,25.0683,25.0683,68800.0
2012-10-08 14:40:00,31.44,31.44,31.39,31.41,105600.0,25.0683,25.0683,25.0284,25.0444,105600.0
2012-10-08 14:50:00,31.4,31.46,31.4,31.42,140300.0,25.0364,25.0842,25.0364,25.0523,140300.0
2012-10-08 15:00:00,31.42,31.49,31.42,31.45,136000.0,25.0523,25.1081,25.0523,25.0762,136000.0
2012-10-08 15:10:00,31.45,31.52,31.44,31.49,118500.0,25.0762,25.1321,25.0683,25.1081,118500.0
2012-10-08 15:20:00,31.49,31.52,31.49,31.5,144600.0,25.1081,25.1321,25.1081,25.1161,144600.0
2012-10-08 15:30:00,31.49,31.53,31.48,31.5,235500.0,25.1081,25.14,25.1002,25.1161,235500.0
2012-10-08 15:40:00,31.5,31.54,31.48,31.52,237900.0,25.1161,25.148,25.1002,25.1321,237900.0
2012-10-08 15:50:00,31.52,31.55,31.52,31.54,614600.0,25.1321,25.156,25.1321,25.148,614600.0
2012-10-09 09:30:00,31.45,31.45,31.26,31.39,301400.0,25.0762,25.0762,24.9248,25.0284,301400.0
2012-10-09 09:40:00,31.4,31.51,31.38,31.41,198800.0,25.0364,25.1241,25.0204,25.0444,198800.0
2012-10-09 09:50:00,31.4,31.55,31.4,31.45,143500.0,25.0364,25.156,25.0364,25.0762,143500.0
2012-10-09 10:00:00,31.46,31.56,31.45,31.52,327300.0,25.0842,25.164,25.0762,25.1321,327300.0
2012-10-09 10:10:00,31.52,31.56,31.44,31.45,477000.0,25.1321,25.164,25.0683,25.0762,477000.0
2012-10-09 10:20:00,31.45,31.52,31.42,31.42,155400.0,25.0762,25.1321,25.0523,25.0523,155400.0
2012-10-09 10:30:00,31.42,31.48,31.39,31.42,194100.0,25.0523,25.1002,25.0284,25.0523,194100.0
2012-10-09 10:40:00,31.43,31.47,31.31,31.32,279500.0,25.0603,25.0922,24.9646,24.9726,279500.0
2012-10-09 10:50:00,31.31,31.33,31.21,31.25,238600.0,24.9646,24.9806,24.8849,24.9168,238600.0
2012-10-09 11:00:00,31.25,31.27,31.18,31.23,273900.0,24.9168,24.9327,24.861,24.9008,273900.0
2012-10-09 11:10:00,31.23,31.25,31.15,31.19,230300.0,24.9008,24.9168,24.837,24.8689,230300.0
2012-10-09 11:20:00,31.19,31.24,31.16,31.19,217200.0,24.8689,24.9088,24.845,24.8689,217200.0
2012-10-09 11:30:00,31.19,31.25,31.17,31.25,143000.0,24.8689,24.9168,24.853,24.9168,143000.0
2012-10-09 11:40:00,31.24,31.24,31.17,31.22,145600.0,24.9088,24.9088,24.853,24.8929,145600.0
2012-10-09 11:50:00,31.22,31.22,31.19,31.21,156100.0,24.8929,24.8929,24.8689,24.8849,156100.0
2012-10-09 12:00:00,31.21,31.25,31.2,31.23,87200.0,24.8849,24.9168,24.8769,24.9008,87200.0
2012-10-09 12:10:00,31.23,31.25,31.2,31.22,130800.0,24.9008,24.9168,24.8769,24.8929,130800.0
2012-10-09 12:20:00,31.21,31.24,31.19,31.21,120100.0,24.8849,24.9088,24.8689,24.8849,120100.0
2012-10-09 12:30:00,31.2,31.22,31.18,31.21,60600.0,24.8769,24.8929,24.861,24.8849,60600.0
2012-10-09 12:40:00,31.21,31.23,31.15,31.19,55200.0,24.8849,24.9008,24.837,24.8689,55200.0
2012-10-09 12:50:00,31.18,31.19,31.15,31.18,90100.0,24.861,24.8689,24.837,24.861,90100.0
2012-10-09 13:00:00,31.17,31.21,31.16,31.17,118600.0,24.853,24.8849,24.845,24.853,118600.0
2012-10-09 13:10:00,31.18,31.22,31.17,31.21,330000.0,24.861,24.8929,24.853,24.8849,330000.0
2012-10-09 13:20:00,31.23,31.23,31.18,31.22,235100.0,24.9008,24.9008,24.861,24.8929,235100.0
2012-10-09 13:30:00,31.21,31.26,31.2,31.24,203900.0,24.8849,24.9248,24.8769,24.9088,203900.0
2012-10-09 13:40:00,31.24,31.26,31.21,31.21,222500.0,24.9088,24.9248,24.8849,24.8849,222500.0
2012-10-09 13:50:00,31.21,31.27,31.2,31.23,132000.0,24.8849,24.9327,24.8769,24.9008,132000.0
2012-10-09 14:00:00,31.24,31.25,31.21,31.24,208900.0,24.9088,24.9168,24.8849,24.9088,208900.0
2012-10-09 14:10:00,31.23,31.28,31.2,31.27,182500.0,24.9008,24.9407,24.8769,24.9327,182500.0
2012-10-09 14:20:00,31.27,31.31,31.24,31.24,160800.0,24.9327,24.9646,24.9088,24.9088,160800.0
2012-10-09 14:30:00,31.24,31.26,31.21,31.21,171400.0,24.9088,24.9248,24.8849,24.8849,171400.0
2012-10-09 14:40:00,31.22,31.27,31.17,31.25,178800.0,24.8929,24.9327,24.853,24.9168,178800.0
2012-10-09 14:50:00,31.25,31.29,31.23,31.23,153100.0,24.9168,24.9487,24.9008,24.9008,153100.0
2012-10-09 15:00:00,31.24,31.26,31.23,31.24,148900.0,24.9088,24.9248,24.9008,24.9088,148900.0
2012-10-09 15:10:00,31.23,31.24,31.19,31.2,181800.0,24.9008,24.9088,24.8689,24.8769,181800.0
2012-10-09 15:20:00,31.2,31.2,31.15,31.17,193200.0,24.8769,24.8769,24.837,24.853,193200.0
2012-10-09 15:30:00,31.18,31.19,31.12,31.16,309300.0,24.861,24.8689,24.8131,24.845,309300.0
2012-10-09 15:40:00,31.16,31.21,31.14,31.19,498800.0,24.845,24.8849,24.8291,24.8689,498800.0
2012-10-09 15:50:00,31.18,31.19,31.11,31.14,579300.0,24.861,24.8689,24.8052,24.8291,579300.0
2012-10-10 09:30:00,31.17,31.23,31.01,31.18,445200.0,24.853,24.9008,24.7254,24.861,445200.0
2012-10-10 09:40:00,31.17,31.21,30.84,31.04,726000.0,24.853,24.8849,24.5899,24.7493,726000.0
2012-10-10 09:50:00,31.05,31.09,30.98,31.09,377800.0,24.7573,24.7892,24.7015,24.7892,377800.0
2012-10-10 10:00:00,31.09,31.14,31.06,31.12,251000.0,24.7892,24.8291,24.7653,24.8131,251000.0
2012-10-10 10:10:00,31.13,31.15,31.01,31.03,462800.0,24.8211,24.837,24.7254,24.7414,462800.0
2012-10-10 10:20:00,31.04,31.15,31.03,31.14,233400.0,24.7493,24.837,24.7414,24.8291,233400.0
2012-10-10 10:30:00,31.13,31.13,31.03,31.13,260400.0,24.8211,24.8211,24.7414,24.8211,260400.0
2012-10-10 10:40:00,31.13,31.14,31.05,31.09,190900.0,24.8211,24.8291,24.7573,24.7892,190900.0
2012-10-10 10:50:00,31.08,31.12,31.05,31.11,215800.0,24.7812,24.8131,24.7573,24.8052,215800.0
2012-10-10 11:00:00,31.11,31.15,31.09,31.14,154300.0,24.8052,24.837,24.7892,24.8291,154300.0
2012-10-10 11:10:00,31.14,31.15,31.11,31.13,241000.0,24.8291,24.837,24.8052,24.8211,241000.0
2012-10-10 11:20:00,31.13,31.19,31.12,31.17,217100.0,24.8211,24.8689,24.8131,24.853,217100.0
2012-10-10 11:30:00,31.17,31.19,31.12,31.13,222000.0,24.853,24.8689,24.8131,24.8211,222000.0
2012-10-10 11:40:00,31.13,31.19,31.13,31.17,170500.0,24.8211,24.8689,24.8211,24.853,170500.0
2012-10-10 11:50:00,31.18,31.21,31.14,31.19,222500.0,24.861,24.8849,24.8291,24.8689,222500.0
2012-10-10 12:00:00,31.19,31.23,31.18,31.22,280100.0,24.8689,24.9008,24.861,24.8929,280100.0
2012-10-10 12:10:00,31.23,31.27,31.17,31.18,117100.0,24.9008,24.9327,24.853,24.861,117100.0
2012-10-10 12:20:00,31.18,31.26,31.17,31.26,126500.0,24.861,24.9248,24.853,24.9248,126500.0
2012-10-10 12:30:00,31.25,31.25,31.19,31.23,235900.0,24.9168,24.9168,24.8689,24.9008,235900.0
2012-10-10 12:40:00,31.23,31.24,31.19,31.23,263100.0,24.9008,24.9088,24.8689,24.9008,263100.0
2012-10-10 12:50:00,31.23,31.23,31.11,31.12,276100.0,24.9008,24.9008,24.8052,24.8131,276100.0
2012-10-10 13:00:00,31.12,31.16,31.09,31.15,109500.0,24.8131,24.845,24.7892,24.837,109500.0
2012-10-10 13:10:00,31.15,31.24,31.15,31.22,162100.0,24.837,24.9088,24.837,24.8929,162100.0
2012-10-10 13:20:00,31.22,31.25,31.22,31.22,82100.0,24.8929,24.9168,24.8929,24.8929,82100.0
2012-10-10 13:30:00,31.22,31.26,31.18,31.2,104000.0,24.8929,24.9248,24.861,24.8769,104000.0
2012-10-10 13:40:00,31.19,31.2,31.14,31.16,127600.0,24.8689,24.8769,24.8291,24.845,127600.0
2012-10-10 13:50:00,31.15,31.19,31.12,31.16,84500.0,24.837,24.8689,24.8131,24.845,84500.0
2012-10-10 14:00:00,31.15,31.22,31.15,31.21,163700.0,24.837,24.8929,24.837,24.8849,163700.0
2012-10-10 14:10:00,31.21,31.21,31.16,31.18,110400.0,24.8849,24.8849,24.845,24.861,110400.0
2012-10-10 14:20:00,31.17,31.19,31.14,31.17,111800.0,24.853,24.8689,24.8291,24.853,111800.0
2012-10-10 14:30:00,31.17,31.18,31.11,31.12,125100.0,24.853,24.861,24.8052,24.8131,125100.0
2012-10-10 14:40:00,31.13,31.15,31.09,31.1,240600.0,24.8211,24.837,24.7892,24.7972,240600.0
2012-10-10 14:50:00,31.1,31.13,31.07,31.09,467300.0,24.7972,24.8211,24.7733,24.7892,467300.0
2012-10-10 15:00:00,31.09,31.13,31.06,31.11,347800.0,24.7892,24.8211,24.7653,24.8052,347800.0
2012-10-10 15:10:00,31.11,31.13,31.04,31.07,342200.0,24.8052,24.8211,24.7493,24.7733,342200.0
2012-10-10 15:20:00,31.07,31.07,30.91,30.94,669700.0,24.7733,24.7733,24.6457,24.6696,669700.0
2012-10-10 15:30:00,30.94,30.97,30.86,30.91,429200.0,24.6696,24.6935,24.6058,24.6457,429200.0
2012-10-10 15:40:00,30.9,30.94,30.82,30.85,465900.0,24.6377,24.6696,24.5739,24.5978,465900.0
2012-10-10 15:50:00,30.86,30.89,30.77,30.89,1091200.0,24.6058,24.6297,24.5341,24.6297,1091200.0
2012-10-11 09:30:00,31.1,31.11,30.86,30.89,746900.0,24.7972,24.8052,24.6058,24.6297,746900.0
2012-10-11 09:40:00,30.88,31.09,30.86,31.08,363200.0,24.6218,24.7892,24.6058,24.7812,363200.0
2012-10-11 09:50:00,31.07,31.12,31.05,31.06,239000.0,24.7733,24.8131,24.7573,24.7653,239000.0
2012-10-11 10:00:00,31.07,31.11,31.02,31.09,227200.0,24.7733,24.8052,24.7334,24.7892,227200.0
2012-10-11 10:10:00,31.09,31.15,31.08,31.09,333000.0,24.7892,24.837,24.7812,24.7892,333000.0
2012-10-11 10:20:00,31.09,31.1,31.02,31.05,226500.0,24.7892,24.7972,24.7334,24.7573,226500.0
2012-10-11 10:30:00,31.05,31.05,31.0,31.04,176500.0,24.7573,24.7573,24.7174,24.7493,176500.0
2012-10-11 10:40:00,31.04,31.1,31.04,31.04,184500.0,24.7493,24.7972,24.7493,24.7493,184500.0
2012-10-11 10:50:00,31.05,31.08,30.93,31.0,236700.0,24.7573,24.7812,24.6616,24.7174,236700.0
2012-10-11 11:00:00,31.0,31.03,30.95,30.98,213700.0,24.7174,24.7414,24.6776,24.7015,213700.0
2012-10-11 11:10:00,30.98,31.02,30.87,30.88,223900.0,24.7015,24.7334,24.6138,24.6218,223900.0
2012-10-11 11:20:00,30.88,30.92,30.85,30.88,189600.0,24.6218,24.6537,24.5978,24.6218,189600.0
2012-10-11 11:30:00,30.89,30.89,30.8,30.82,162600.0,24.6297,24.6297,24.558,24.5739,162600.0
2012-10-11 11:40:00,30.81,30.81,30.7,30.7,185300.0,24.566,24.566,24.4782,24.4782,185300.0
2012-10-11 11:50:00,30.7,30.71,30.59,30.68,240700.0,24.4782,24.4862,24.3905,24.4623,240700.0
2012-10-11 12:00:00,30.67,30.79,30.64,30.78,256400.0,24.4543,24.55,24.4304,24.542,256400.0
2012-10-11 12:10:00,30.78,30.86,30.78,30.84,228400.0,24.542,24.6058,24.542,24.5899,228400.0
2012-10-11 12:20:00,30.84,30.84,30.76,30.77,201700.0,24.5899,24.5899,24.5261,24.5341,201700.0
2012-10-11 12:30:00,30.77,30.88,30.76,30.86,364800.0,24.5341,24.6218,24.5261,24.6058,364800.0
2012-10-11 12:40:00,30.86,30.93,30.85,30.89,324000.0,24.6058,24.6616,24.5978,24.6297,324000.0
2012-10-11 12:50:00,30.89,30.98,30.89,30.96,261800.0,24.6297,24.7015,24.6297,24.6856,261800.0
2012-10-11 13:00:00,30.95,31.01,30.93,30.96,206300.0,24.6776,24.7254,24.6616,24.6856,206300.0
2012-10-11 13:10:00,30.96,31.04,30.96,31.0,160800.0,24.6856,24.7493,24.6856,24.7174,160800.0
2012-10-11 13:20:00,31.0,31.0,30.93,30.94,247200.0,24.7174,24.7174,24.6616,24.6696,247200.0
2012-10-11 13:30:00,30.94,30.94,30.85,30.87,341300.0,24.6696,24.6696,24.5978,24.6138,341300.0
2012-10-11 13:40:00,30.86,30.88,30.8,30.81,154800.0,24.6058,24.6218,24.558,24.566,154800.0
2012-10-11 13:50:00,30.81,30.84,30.77,30.79,210700.0,24.566,24.5899,24.5341,24.55,210700.0
2012-10-11 14:00:00,30.78,30.83,30.77,30.78,150900.0,24.542,24.5819,24.5341,24.542,150900.0
2012-10-11 14:10:00,30.79,30.91,30.79,30.85,252100.0,24.55,24.6457,24.55,24.5978,252100.0
2012-10-11 14:20:00,30.85,30.91,30.84,30.9,122600.0,24.5978,24.6457,24.5899,24.6377,122600.0
2012-10-11 14:30:00,30.9,30.94,30.89,30.92,242400.0,24.6377,24.6696,24.6297,24.6537,242400.0
2012-10-11 14:40:00,30.91,30.92,30.84,30.88,168800.0,24.6457,24.6537,24.5899,24.6218,168800.0
2012-10-11 14:50:00,30.88,30.92,30.86,30.87,158700.0,24.6218,24.6537,24.6058,24.6138,158700.0
2012-10-11 15:00:00,30.87,30.93,30.87,30.88,154000.0,24.6138,24.6616,24.6138,24.6218,154000.0
2012-10-11 15:10:00,30.89,30.92,30.89,30.9,235700.0,24.6297,24.6537,24.6297,24.6377,235700.0
2012-10-11 15:20:00,30.91,30.95,30.91,30.94,220300.0,24.6457,24.6776,24.6457,24.6696,220300.0
2012-10-11 15:30:00,30.94,30.94,30.85,30.87,237300.0,24.6696,24.6696,24.5978,24.6138,237300.0
2012-10-11 15:40:00,30.87,30.87,30.79,30.79,444700.0,24.6138,24.6138,24.55,24.55,444700.0
2012-10-11 15:50:00,30.79,30.83,30.77,30.77,512700.0,24.55,24.5819,24.5341,24.5341,512700.0
2012-10-12 09:30:00,30.99,31.28,30.86,31.25,802800.0,24.7095,24.9407,24.6058,24.9168,802800.0
2012-10-12 09:40:00,31.25,31.26,31.12,31.21,418300.0,24.9168,24.9248,24.8131,24.8849,418300.0
2012-10-12 09:50:00,31.21,31.32,31.17,31.31,339300.0,24.8849,24.9726,24.853,24.9646,339300.0
2012-10-12 10:00:00,31.31,31.41,31.28,31.34,542600.0,24.9646,25.0444,24.9407,24.9885,542600.0
2012-10-12 10:10:00,31.35,31.52,31.3,31.48,692500.0,24.9965,25.1321,24.9566,25.1002,692500.0
2012-10-12 10:20:00,31.47,31.5,31.41,31.43,401300.0,25.0922,25.1161,25.0444,25.0603,401300.0
2012-10-12 10:30:00,31.43,31.47,31.39,31.45,545100.0,25.0603,25.0922,25.0284,25.0762,545100.0
2012-10-12 10:40:00,31.45,31.46,31.33,31.35,328900.0,25.0762,25.0842,24.9806,24.9965,328900.0
2012-10-12 10:50:00,31.35,31.36,31.28,31.28,183000.0,24.9965,25.0045,24.9407,24.9407,183000.0
2012-10-12 11:00:00,31.28,31.31,31.26,31.27,136400.0,24.9407,24.9646,24.9248,24.9327,136400.0
2012-10-12 11:10:00,31.27,31.28,31.18,31.22,251900.0,24.9327,24.9407,24.861,24.8929,251900.0
2012-10-12 11:20:00,31.22,31.32,31.21,31.27,478800.0,24.8929,24.9726,24.8849,24.9327,478800.0
2012-10-12 11:30:00,31.27,31.3,31.2,31.25,397300.0,24.9327,24.9566,24.8769,24.9168,397300.0
2012-10-12 11:40:00,31.25,31.32,31.24,31.3,295600.0,24.9168,24.9726,24.9088,24.9566,295600.0
2012-10-12 11:50:00,31.29,31.3,31.23,31.28,252900.0,24.9487,24.9566,24.9008,24.9407,252900.0
2012-10-12 12:00:00,31.28,31.37,31.25,31.35,237600.0,24.9407,25.0125,24.9168,24.9965,237600.0
2012-10-12 12:10:00,31.34,31.41,31.34,31.39,158500.0,24.9885,25.0444,24.9885,25.0284,158500.0
2012-10-12 12:20:00,31.38,31.39,31.29,31.3,146400.0,25.0204,25.0284,24.9487,24.9566,146400.0
2012-10-12 12:30:00,31.3,31.35,31.29,31.3,113800.0,24.9566,24.9965,24.9487,24.9566,113800.0
2012-10-12 12:40:00,31.3,31.31,31.25,31.26,82800.0,24.9566,24.9646,24.9168,24.9248,82800.0
2012-10-12 12:50:00,31.25,31.26,31.23,31.23,107600.0,24.9168,24.9248,24.9008,24.9008,107600.0
2012-10-12 13:00:00,31.23,31.25,31.21,31.21,150800.0,24.9008,24.9168,24.8849,24.8849,150800.0
2012-10-12 13:10:00,31.21,31.22,31.17,31.21,102100.0,24.8849,24.8929,24.853,24.8849,102100.0
2012-10-12 13:20:00,31.2,31.21,31.15,31.16,82100.0,24.8769,24.8849,24.837,24.845,82100.0
2012-10-12 13:30:00,31.16,31.17,31.13,31.16,114300.0,24.845,24.853,24.8211,24.845,114300.0
2012-10-12 13:40:00,31.16,31.17,31.1,31.11,101900.0,24.845,24.853,24.7972,24.8052,101900.0
2012-10-12 13:50:00,31.1,31.17,31.1,31.16,120300.0,24.7972,24.853,24.7972,24.845,120300.0
2012-10-12 14:00:00,31.16,31.17,31.12,31.15,85800.0,24.845,24.853,24.8131,24.837,85800.0
2012-10-12 14:10:00,31.14,31.18,31.13,31.17,118800.0,24.8291,24.861,24.8211,24.853,118800.0
2012-10-12 14:20:00,31.16,31.25,31.16,31.24,264700.0,24.845,24.9168,24.845,24.9088,264700.0
2012-10-12 14:30:00,31.23,31.24,31.2,31.21,84500.0,24.9008,24.9088,24.8769,24.8849,84500.0
2012-10-12 14:40:00,31.21,31.23,31.19,31.22,198900.0,24.8849,24.9008,24.8689,24.8929,198900.0
2012-10-12 14:50:00,31.22,31.23,31.2,31.22,210700.0,24.8929,24.9008,24.8769,24.8929,210700.0
2012-10-12 15:00:00,31.22,31.23,31.16,31.18,175700.0,24.8929,24.9008,24.845,24.861,175700.0
2012-10-12 15:10:00,31.19,31.23,31.19,31.21,147900.0,24.8689,24.9008,24.8689,24.8849,147900.0
2012-10-12 15:20:00,31.22,31.23,31.18,31.2,155300.0,24.8929,24.9008,24.861,24.8769,155300.0
2012-10-12 15:30:00,31.2,31.21,31.17,31.19,261700.0,24.8769,24.8849,24.853,24.8689,261700.0
2012-10-12 15:40:00,31.19,31.21,31.14,31.16,398900.0,24.8689,24.8849,24.8291,24.845,398900.0
2012-10-12 15:50:00,31.16,31.22,31.16,31.19,650100.0,24.845,24.8929,24.845,24.8689,650100.0
2012-10-15 09:30:00,31.72,31.87,31.56,31.72,983400.0,25.2915,25.4111,25.164,25.2915,983400.0
2012-10-15 09:40:00,31.72,31.75,31.62,31.69,487000.0,25.2915,25.3154,25.2118,25.2676,487000.0
2012-10-15 09:50:00,31.69,31.75,31.66,31.66,482500.0,25.2676,25.3154,25.2437,25.2437,482500.0
2012-10-15 10:00:00,31.67,31.69,31.55,31.63,318300.0,25.2517,25.2676,25.156,25.2198,318300.0
2012-10-15 10:10:00,31.62,31.67,31.57,31.67,569000.0,25.2118,25.2517,25.1719,25.2517,569000.0
2012-10-15 10:20:00,31.67,31.72,31.64,31.65,357700.0,25.2517,25.2915,25.2277,25.2357,357700.0
2012-10-15 10:30:00,31.64,31.7,31.62,31.67,421900.0,25.2277,25.2756,25.2118,25.2517,421900.0
2012-10-15 10:40:00,31.67,31.75,31.65,31.69,256000.0,25.2517,25.3154,25.2357,25.2676,256000.0
2012-10-15 10:50:00,31.68,31.7,31.65,31.68,356900.0,25.2596,25.2756,25.2357,25.2596,356900.0
2012-10-15 11:00:00,31.68,31.74,31.66,31.69,386900.0,25.2596,25.3075,25.2437,25.2676,386900.0
2012-10-15 11:10:00,31.69,31.76,31.69,31.74,311400.0,25.2676,25.3234,25.2676,25.3075,311400.0
2012-10-15 11:20:00,31.74,31.85,31.73,31.81,311200.0,25.3075,25.3952,25.2995,25.3633,311200.0
2012-10-15 11:30:00,31.81,31.88,31.78,31.86,256300.0,25.3633,25.4191,25.3394,25.4032,256300.0
2012-10-15 11:40:00,31.86,31.9,31.86,31.89,162100.0,25.4032,25.435,25.4032,25.4271,162100.0
2012-10-15 11:50:00,31.89,31.9,31.82,31.85,98500.0,25.4271,25.435,25.3713,25.3952,98500.0
2012-10-15 12:00:00,31.84,31.9,31.83,31.89,243700.0,25.3872,25.435,25.3792,25.4271,243700.0
2012-10-15 12:10:00,31.89,31.91,31.86,31.89,301700.0,25.4271,25.443,25.4032,25.4271,301700.0
2012-10-15 12:20:00,31.9,31.92,31.88,31.92,303300.0,25.435,25.451,25.4191,25.451,303300.0
2012-10-15 12:30:00,31.91,31.96,31.9,31.96,296800.0,25.443,25.4829,25.435,25.4829,296800.0
2012-10-15 12:40:00,31.96,32.05,31.96,32.0,635000.0,25.4829,25.5546,25.4829,25.5148,635000.0
2012-10-15 12:50:00,32.01,32.06,32.0,32.06,282100.0,25.5228,25.5626,25.5148,25.5626,282100.0
2012-10-15 13:00:00,32.05,32.06,32.05,32.05,102800.0,25.5546,25.5626,25.5546,25.5546,102800.0
2012-10-15 13:10:00,32.05,32.09,32.05,32.05,148600.0,25.5546,25.5865,25.5546,25.5546,148600.0
2012-10-15 13:20:00,32.05,32.09,32.05,32.05,102400.0,25.5546,25.5865,25.5546,25.5546,102400.0
2012-10-15 13:30:00,32.06,32.08,32.05,32.05,182900.0,25.5626,25.5786,25.5546,25.5546,182900.0
2012-10-15 13:40:00,32.06,32.09,32.05,32.07,163600.0,25.5626,25.5865,25.5546,25.5706,163600.0
2012-10-15 13:50:00,32.08,32.08,32.04,32.04,177000.0,25.5786,25.5786,25.5467,25.5467,177000.0
2012-10-15 14:00:00,32.05,32.13,32.04,32.12,729100.0,25.5546,25.6184,25.5467,25.6105,729100.0
2012-10-15 14:10:00,32.11,32.13,32.1,32.11,187500.0,25.6025,25.6184,25.5945,25.6025,187500.0
2012-10-15 14:20:00,32.11,32.13,32.1,32.11,199200.0,25.6025,25.6184,25.5945,25.6025,199200.0
2012-10-15 14:30:00,32.11,32.12,32.04,32.04,230800.0,25.6025,25.6105,25.5467,25.5467,230800.0
2012-10-15 14:40:00,32.05,32.05,31.98,32.0,303100.0,25.5546,25.5546,25.4988,25.5148,303100.0
2012-10-15 14:50:00,32.01,32.07,32.0,32.04,261300.0,25.5228,25.5706,25.5148,25.5467,261300.0
2012-10-15 15:00:00,32.03,32.08,32.03,32.06,257800.0,25.5387,25.5786,25.5387,25.5626,257800.0
2012-10-15 15:10:00,32.06,32.11,32.05,32.08,554900.0,25.5626,25.6025,25.5546,25.5786,554900.0
2012-10-15 15:20:00,32.08,32.11,32.07,32.1,407200.0,25.5786,25.6025,25.5706,25.5945,407200.0
2012-10-15 15:30:00,32.09,32.14,32.09,32.12,443200.0,25.5865,25.6264,25.5865,25.6105,443200.0
2012-10-15 15:40:00,32.12,32.2,32.12,32.19,421900.0,25.6105,25.6742,25.6105,25.6663,421900.0
2012-10-15 15:50:00,32.19,32.23,32.18,32.2,906100.0,25.6663,25.6982,25.6583,25.6742,906100.0
2012-10-16 09:30:00,32.35,32.5,32.28,32.38,498900.0,25.7938,25.9135,25.738,25.8178,498900.0
2012-10-16 09:40:00,32.39,32.48,32.39,32.47,388800.0,25.8257,25.8975,25.8257,25.8895,388800.0
2012-10-16 09:50:00,32.48,32.53,32.43,32.51,380300.0,25.8975,25.9374,25.8576,25.9214,380300.0
2012-10-16 10:00:00,32.51,32.59,32.5,32.55,472200.0,25.9214,25.9852,25.9135,25.9533,472200.0
2012-10-16 10:10:00,32.54,32.63,32.54,32.58,419200.0,25.9453,26.0171,25.9453,25.9772,419200.0
2012-10-16 10:20:00,32.58,32.59,32.46,32.52,360900.0,25.9772,25.9852,25.8816,25.9294,360900.0
2012-10-16 10:30:00,32.53,32.55,32.47,32.49,357900.0,25.9374,25.9533,25.8895,25.9055,357900.0
2012-10-16 10:40:00,32.5,32.5,32.38,32.39,125000.0,25.9135,25.9135,25.8178,25.8257,125000.0
2012-10-16 10:50:00,32.39,32.4,32.29,32.37,361400.0,25.8257,25.8337,25.746,25.8098,361400.0
2012-10-16 11:00:00,32.37,32.38,32.3,32.31,140900.0,25.8098,25.8178,25.754,25.762,140900.0
2012-10-16 11:10:00,32.3,32.34,32.27,32.34,188900.0,25.754,25.7859,25.7301,25.7859,188900.0
2012-10-16 11:20:00,32.34,32.42,32.34,32.38,203700.0,25.7859,25.8497,25.7859,25.8178,203700.0
2012-10-16 11:30:00,32.39,32.43,32.38,32.38,95900.0,25.8257,25.8576,25.8178,25.8178,95900.0
2012-10-16 11:40:00,32.39,32.43,32.36,32.41,115500.0,25.8257,25.8576,25.8018,25.8417,115500.0
2012-10-16 11:50:00,32.41,32.45,32.41,32.42,70200.0,25.8417,25.8736,25.8417,25.8497,70200.0
2012-10-16 12:00:00,32.43,32.44,32.39,32.44,275300.0,25.8576,25.8656,25.8257,25.8656,275300.0
2012-10-16 12:10:00,32.43,32.48,32.4,32.4,205500.0,25.8576,25.8975,25.8337,25.8337,205500.0
2012-10-16 12:20:00,32.4,32.4,32.32,32.33,85900.0,25.8337,25.8337,25.7699,25.7779,85900.0
2012-10-16 12:30:00,32.33,32.37,32.3,32.33,229300.0,25.7779,25.8098,25.754,25.7779,229300.0
2012-10-16 12:40:00,32.33,32.33,32.29,32.29,58100.0,25.7779,25.7779,25.746,25.746,58100.0
2012-10-16 12:50:00,32.3,32.35,32.28,32.33,107800.0,25.754,25.7938,25.738,25.7779,107800.0
2012-10-16 13:00:00,32.33,32.34,32.29,32.33,51800.0,25.7779,25.7859,25.746,25.7779,51800.0
2012-10-16 13:10:00,32.33,32.37,32.31,32.33,95700.0,25.7779,25.8098,25.762,25.7779,95700.0
2012-10-16 13:20:00,32.33,32.36,32.3,32.34,120700.0,25.7779,25.8018,25.754,25.7859,120700.0
2012-10-16 13:30:00,32.33,32.36,32.32,32.32,72800.0,25.7779,25.8018,25.7699,25.7699,72800.0
2012-10-16 13:40:00,32.32,32.32,32.26,32.27,124100.0,25.7699,25.7699,25.7221,25.7301,124100.0
2012-10-16 13:50:00,32.27,32.31,32.27,32.27,120600.0,25.7301,25.762,25.7301,25.7301,120600.0
2012-10-16 14:00:00,32.28,32.32,32.23,32.23,216200.0,25.738,25.7699,25.6982,25.6982,216200.0
2012-10-16 14:10:00,32.23,32.25,32.2,32.22,95800.0,25.6982,25.7141,25.6742,25.6902,95800.0
2012-10-16 14:20:00,32.22,32.25,32.21,32.24,92900.0,25.6902,25.7141,25.6822,25.7061,92900.0
2012-10-16 14:30:00,32.25,32.25,32.19,32.19,127300.0,25.7141,25.7141,25.6663,25.6663,127300.0
2012-10-16 14:40:00,32.19,32.22,32.16,32.19,196000.0,25.6663,25.6902,25.6424,25.6663,196000.0
2012-10-16 14:50:00,32.2,32.23,32.18,32.22,189200.0,25.6742,25.6982,25.6583,25.6902,189200.0
2012-10-16 15:00:00,32.22,32.24,32.2,32.2,147900.0,25.6902,25.7061,25.6742,25.6742,147900.0
2012-10-16 15:10:00,32.2,32.23,32.18,32.2,156600.0,25.6742,25.6982,25.6583,25.6742,156600.0
2012-10-16 15:20:00,32.2,32.33,32.19,32.32,413900.0,25.6742,25.7779,25.6663,25.7699,413900.0
2012-10-16 15:30:00,32.33,32.36,32.32,32.33,192600.0,25.7779,25.8018,25.7699,25.7779,192600.0
2012-10-16 15:40:00,32.34,32.35,32.31,32.31,211800.0,25.7859,25.7938,25.762,25.762,211800.0
2012-10-16 15:50:00,32.32,32.39,32.3,32.34,740500.0,25.7699,25.8257,25.754,25.7859,740500.0
2012-10-17 09:30:00,32.65,32.73,32.53,32.72,438600.0,26.0331,26.0968,25.9374,26.0889,438600.0
2012-10-17 09:40:00,32.7,32.84,32.68,32.81,565000.0,26.0729,26.1845,26.057,26.1606,565000.0
2012-10-17 09:50:00,32.81,32.88,32.7,32.87,220200.0,26.1606,26.2164,26.0729,26.2085,220200.0
2012-10-17 10:00:00,32.86,32.95,32.83,32.94,315000.0,26.2005,26.2723,26.1766,26.2643,315000.0
2012-10-17 10:10:00,32.94,32.98,32.83,32.85,336800.0,26.2643,26.2962,26.1766,26.1925,336800.0
2012-10-17 10:20:00,32.84,32.84,32.73,32.79,246000.0,26.1845,26.1845,26.0968,26.1447,246000.0
2012-10-17 10:30:00,32.79,32.8,32.74,32.75,336400.0,26.1447,26.1527,26.1048,26.1128,336400.0
2012-10-17 10:40:00,32.75,32.76,32.68,32.76,339300.0,26.1128,26.1208,26.057,26.1208,339300.0
2012-10-17 10:50:00,32.75,32.76,32.64,32.64,477900.0,26.1128,26.1208,26.0251,26.0251,477900.0
2012-10-17 11:00:00,32.65,32.65,32.56,32.56,224500.0,26.0331,26.0331,25.9613,25.9613,224500.0
2012-10-17 11:10:00,32.57,32.58,32.54,32.55,187900.0,25.9693,25.9772,25.9453,25.9533,187900.0
2012-10-17 11:20:00,32.54,32.59,32.54,32.57,163100.0,25.9453,25.9852,25.9453,25.9693,163100.0
2012-10-17 11:30:00,32.57,32.58,32.5,32.52,155700.0,25.9693,25.9772,25.9135,25.9294,155700.0
2012-10-17 11:40:00,32.52,32.53,32.5,32.52,106500.0,25.9294,25.9374,25.9135,25.9294,106500.0
2012-10-17 11:50:00,32.52,32.52,32.5,32.52,103800.0,25.9294,25.9294,25.9135,25.9294,103800.0
2012-10-17 12:00:00,32.52,32.61,32.52,32.58,203400.0,25.9294,26.0012,25.9294,25.9772,203400.0
2012-10-17 12:10:00,32.59,32.65,32.58,32.64,162100.0,25.9852,26.0331,25.9772,26.0251,162100.0
2012-10-17 12:20:00,32.63,32.68,32.62,32.66,146800.0,26.0171,26.057,26.0091,26.041,146800.0
2012-10-17 12:30:00,32.66,32.69,32.65,32.66,93600.0,26.041,26.0649,26.0331,26.041,93600.0
2012-10-17 12:40:00,32.65,32.69,32.65,32.67,105200.0,26.0331,26.0649,26.0331,26.049,105200.0
2012-10-17 12:50:00,32.67,32.67,32.64,32.67,105800.0,26.049,26.049,26.0251,26.049,105800.0
2012-10-17 13:00:00,32.67,32.69,32.64,32.64,156100.0,26.049,26.0649,26.0251,26.0251,156100.0
2012-10-17 13:10:00,32.65,32.66,32.64,32.64,192600.0,26.0331,26.041,26.0251,26.0251,192600.0
2012-10-17 13:20:00,32.65,32.65,32.59,32.59,114900.0,26.0331,26.0331,25.9852,25.9852,114900.0
2012-10-17 13:30:00,32.59,32.6,32.5,32.5,153600.0,25.9852,25.9932,25.9135,25.9135,153600.0
2012-10-17 13:40:00,32.5,32.51,32.4,32.43,312700.0,25.9135,25.9214,25.8337,25.8576,312700.0
2012-10-17 13:50:00,32.43,32.59,32.43,32.57,405300.0,25.8576,25.9852,25.8576,25.9693,405300.0
2012-10-17 14:00:00,32.57,32.6,32.56,32.57,97900.0,25.9693,25.9932,25.9613,25.9693,97900.0
2012-10-17 14:10:00,32.57,32.57,32.52,32.56,141500.0,25.9693,25.9693,25.9294,25.9613,141500.0
2012-10-17 14:20:00,32.56,32.65,32.56,32.63,118900.0,25.9613,26.0331,25.9613,26.0171,118900.0
2012-10-17 14:30:00,32.63,32.66,32.62,32.65,206100.0,26.0171,26.041,26.0091,26.0331,206100.0
2012-10-17 14:40:00,32.65,32.68,32.63,32.66,237300.0,26.0331,26.057,26.0171,26.041,237300.0
2012-10-17 14:50:00,32.65,32.74,32.65,32.73,226200.0,26.0331,26.1048,26.0331,26.0968,226200.0
2012-10-17 15:00:00,32.73,32.75,32.7,32.74,204200.0,26.0968,26.1128,26.0729,26.1048,204200.0
2012-10-17 15:10:00,32.74,32.81,32.73,32.79,286900.0,26.1048,26.1606,26.0968,26.1447,286900.0
2012-10-17 15:20:00,32.79,32.81,32.78,32.78,247800.0,26.1447,26.1606,26.1367,26.1367,247800.0
2012-10-17 15:30:00,32.78,32.78,32.7,32.72,288200.0,26.1367,26.1367,26.0729,26.0889,288200.0
2012-10-17 15:40:00,32.73,32.75,32.7,32.72,315000.0,26.0968,26.1128,26.0729,26.0889,315000.0
2012-10-17 15:50:00,32.72,32.82,32.71,32.81,1071500.0,26.0889,26.1686,26.0809,26.1606,1071500.0
2012-10-18 09:30:00,32.75,32.81,32.55,32.79,303000.0,26.1128,26.1606,25.9533,26.1447,303000.0
2012-10-18 09:40:00,32.79,32.84,32.71,32.75,233400.0,26.1447,26.1845,26.0809,26.1128,233400.0
2012-10-18 09:50:00,32.75,32.85,32.72,32.85,104600.0,26.1128,26.1925,26.0889,26.1925,104600.0
2012-10-18 10:00:00,32.84,32.96,32.78,32.95,374500.0,26.1845,26.2802,26.1367,26.2723,374500.0
2012-10-18 10:10:00,32.95,32.96,32.87,32.87,309000.0,26.2723,26.2802,26.2085,26.2085,309000.0
2012-10-18 10:20:00,32.88,32.89,32.82,32.86,274300.0,26.2164,26.2244,26.1686,26.2005,274300.0
2012-10-18 10:30:00,32.87,32.9,32.81,32.83,503300.0,26.2085,26.2324,26.1606,26.1766,503300.0
2012-10-18 10:40:00,32.82,32.83,32.76,32.8,217500.0,26.1686,26.1766,26.1208,26.1527,217500.0
2012-10-18 10:50:00,32.8,32.81,32.77,32.79,201300.0,26.1527,26.1606,26.1287,26.1447,201300.0
2012-10-18 11:00:00,32.79,32.81,32.76,32.77,177400.0,26.1447,26.1606,26.1208,26.1287,177400.0
2012-10-18 11:10:00,32.78,32.84,32.77,32.82,148200.0,26.1367,26.1845,26.1287,26.1686,148200.0
2012-10-18 11:20:00,32.81,32.82,32.73,32.77,267700.0,26.1606,26.1686,26.0968,26.1287,267700.0
2012-10-18 11:30:00,32.77,32.8,32.73,32.75,128200.0,26.1287,26.1527,26.0968,26.1128,128200.0
2012-10-18 11:40:00,32.75,32.8,32.72,32.78,152900.0,26.1128,26.1527,26.0889,26.1367,152900.0
2012-10-18 11:50:00,32.78,32.85,32.76,32.84,195700.0,26.1367,26.1925,26.1208,26.1845,195700.0
2012-10-18 12:00:00,32.84,32.88,32.83,32.86,224100.0,26.1845,26.2164,26.1766,26.2005,224100.0
2012-10-18 12:10:00,32.86,32.86,32.84,32.84,117800.0,26.2005,26.2005,26.1845,26.1845,117800.0
2012-10-18 12:20:00,32.84,32.85,32.82,32.83,91300.0,26.1845,26.1925,26.1686,26.1766,91300.0
2012-10-18 12:30:00,32.83,32.83,32.75,32.78,224000.0,26.1766,26.1766,26.1128,26.1367,224000.0
2012-10-18 12:40:00,32.78,32.81,32.77,32.8,75100.0,26.1367,26.1606,26.1287,26.1527,75100.0
2012-10-18 12:50:00,32.79,32.81,32.73,32.77,121600.0,26.1447,26.1606,26.0968,26.1287,121600.0
2012-10-18 13:00:00,32.77,32.8,32.72,32.73,125500.0,26.1287,26.1527,26.0889,26.0968,125500.0
2012-10-18 13:10:00,32.73,32.74,32.66,32.67,202600.0,26.0968,26.1048,26.041,26.049,202600.0
2012-10-18 13:20:00,32.68,32.7,32.63,32.65,331700.0,26.057,26.0729,26.0171,26.0331,331700.0
2012-10-18 13:30:00,32.66,32.67,32.59,32.6,202600.0,26.041,26.049,25.9852,25.9932,202600.0
2012-10-18 13:40:00,32.59,32.62,32.54,32.56,176800.0,25.9852,26.0091,25.9453,25.9613,176800.0
2012-10-18 13:50:00,32.57,32.58,32.49,32.52,162300.0,25.9693,25.9772,25.9055,25.9294,162300.0
2012-10-18 14:00:00,32.52,32.64,32.52,32.6,175700.0,25.9294,26.0251,25.9294,25.9932,175700.0
2012-10-18 14:10:00,32.59,32.6,32.55,32.56,177500.0,25.9852,25.9932,25.9533,25.9613,177500.0
2012-10-18 14:20:00,32.56,32.59,32.53,32.56,186800.0,25.9613,25.9852,25.9374,25.9613,186800.0
2012-10-18 14:30:00,32.55,32.58,32.52,32.54,204000.0,25.9533,25.9772,25.9294,25.9453,204000.0
2012-10-18 14:40:00,32.54,32.54,32.48,32.52,211300.0,25.9453,25.9453,25.8975,25.9294,211300.0
2012-10-18 14:50:00,32.52,32.58,32.52,32.58,244900.0,25.9294,25.9772,25.9294,25.9772,244900.0
2012-10-18 15:00:00,32.58,32.58,32.52,32.58,280800.0,25.9772,25.9772,25.9294,25.9772,280800.0
2012-10-18 15:10:00,32.58,32.59,32.55,32.57,199300.0,25.9772,25.9852,25.9533,25.9693,199300.0
2012-10-18 15:20:00,32.56,32.59,32.56,32.58,334200.0,25.9613,25.9852,25.9613,25.9772,334200.0
2012-10-18 15:30:00,32.58,32.62,32.57,32.61,253100.0,25.9772,26.0091,25.9693,26.0012,253100.0
2012-10-18 15:40:00,32.62,32.64,32.58,32.59,314800.0,26.0091,26.0251,25.9772,25.9852,314800.0
2012-10-18 15:50:00,32.59,32.61,32.54,32.56,738900.0,25.9852,26.0012,25.9453,25.9613,738900.0
2012-10-19 09:30:00,32.63,32.98,32.48,32.97,1390900.0,26.0171,26.2962,25.8975,26.2882,1390900.0
2012-10-19 09:40:00,32.97,33.08,32.97,33.08,688300.0,26.2882,26.3759,26.2882,26.3759,688300.0
2012-10-19 09:50:00,33.07,33.15,33.01,33.1,682600.0,26.3679,26.4317,26.3201,26.3919,682600.0
2012-10-19 10:00:00,33.08,33.11,33.02,33.1,502900.0,26.3759,26.3998,26.3281,26.3919,502900.0
2012-10-19 10:10:00,33.1,33.22,33.09,33.2,439900.0,26.3919,26.4875,26.3839,26.4716,439900.0
2012-10-19 10:20:00,33.2,33.21,33.12,33.2,544400.0,26.4716,26.4796,26.4078,26.4716,544400.0
2012-10-19 10:30:00,33.2,33.25,33.18,33.23,302600.0,26.4716,26.5115,26.4556,26.4955,302600.0
2012-10-19 10:40:00,33.24,33.29,33.2,33.23,261800.0,26.5035,26.5433,26.4716,26.4955,261800.0
2012-10-19 10:50:00,33.23,33.29,33.22,33.26,245600.0,26.4955,26.5433,26.4875,26.5194,245600.0
2012-10-19 11:00:00,33.25,33.26,33.11,33.14,734800.0,26.5115,26.5194,26.3998,26.4237,734800.0
2012-10-19 11:10:00,33.14,33.14,33.0,33.02,361500.0,26.4237,26.4237,26.3121,26.3281,361500.0
2012-10-19 11:20:00,33.02,33.03,32.92,32.97,219300.0,26.3281,26.336,26.2483,26.2882,219300.0
2012-10-19 11:30:00,32.97,33.05,32.95,33.01,201700.0,26.2882,26.352,26.2723,26.3201,201700.0
2012-10-19 11:40:00,33.01,33.04,32.95,32.95,112000.0,26.3201,26.344,26.2723,26.2723,112000.0
2012-10-19 11:50:00,32.96,32.97,32.84,32.88,321500.0,26.2802,26.2882,26.1845,26.2164,321500.0
2012-10-19 12:00:00,32.88,32.88,32.84,32.85,144300.0,26.2164,26.2164,26.1845,26.1925,144300.0
2012-10-19 12:10:00,32.86,32.87,32.76,32.79,251800.0,26.2005,26.2085,26.1208,26.1447,251800.0
2012-10-19 12:20:00,32.79,32.81,32.73,32.75,174300.0,26.1447,26.1606,26.0968,26.1128,174300.0
2012-10-19 12:30:00,32.75,32.77,32.73,32.76,145800.0,26.1128,26.1287,26.0968,26.1208,145800.0
2012-10-19 12:40:00,32.76,32.77,32.73,32.73,125700.0,26.1208,26.1287,26.0968,26.0968,125700.0
2012-10-19 12:50:00,32.73,32.74,32.67,32.68,144600.0,26.0968,26.1048,26.049,26.057,144600.0
2012-10-19 13:00:00,32.68,32.68,32.54,32.59,447200.0,26.057,26.057,25.9453,25.9852,447200.0
2012-10-19 13:10:00,32.59,32.62,32.58,32.6,195900.0,25.9852,26.0091,25.9772,25.9932,195900.0
2012-10-19 13:20:00,32.6,32.6,32.57,32.57,211200.0,25.9932,25.9932,25.9693,25.9693,211200.0
2012-10-19 13:30:00,32.57,32.58,32.5,32.51,164100.0,25.9693,25.9772,25.9135,25.9214,164100.0
2012-10-19 13:40:00,32.5,32.55,32.41,32.41,321300.0,25.9135,25.9533,25.8417,25.8417,321300.0
2012-10-19 13:50:00,32.41,32.47,32.38,32.47,235100.0,25.8417,25.8895,25.8178,25.8895,235100.0
2012-10-19 14:00:00,32.47,32.54,32.45,32.53,323900.0,25.8895,25.9453,25.8736,25.9374,323900.0
2012-10-19 14:10:00,32.52,32.58,32.51,32.52,258700.0,25.9294,25.9772,25.9214,25.9294,258700.0
2012-10-19 14:20:00,32.52,32.53,32.45,32.48,220100.0,25.9294,25.9374,25.8736,25.8975,220100.0
2012-10-19 14:30:00,32.48,32.54,32.46,32.53,254500.0,25.8975,25.9453,25.8816,25.9374,254500.0
2012-10-19 14:40:00,32.53,32.6,32.5,32.6,268900.0,25.9374,25.9932,25.9135,25.9932,268900.0
2012-10-19 14:50:00,32.6,32.73,32.59,32.7,345400.0,25.9932,26.0968,25.9852,26.0729,345400.0
2012-10-19 15:00:00,32.71,32.71,32.58,32.6,230900.0,26.0809,26.0809,25.9772,25.9932,230900.0
2012-10-19 15:10:00,32.6,32.68,32.59,32.68,125500.0,25.9932,26.057,25.9852,26.057,125500.0
2012-10-19 15:20:00,32.68,32.73,32.66,32.69,249400.0,26.057,26.0968,26.041,26.0649,249400.0
2012-10-19 15:30:00,32.69,32.74,32.66,32.69,244900.0,26.0649,26.1048,26.041,26.0649,244900.0
2012-10-19 15:40:00,32.7,32.73,32.67,32.69,346900.0,26.0729,26.0968,26.049,26.0649,346900.0
2012-10-19 15:50:00,32.69,32.79,32.64,32.65,1062900.0,26.0649,26.1447,26.0251,26.0331,1062900.0
2012-10-22 09:30:00,32.45,32.48,32.25,32.43,322800.0,26.0001,26.0242,25.8399,25.9841,322800.0
2012-10-22 09:40:00,32.43,32.53,32.3,32.3,387100.0,25.9841,26.0642,25.88,25.88,387100.0
2012-10-22 09:50:00,32.3,32.3,32.16,32.19,489600.0,25.88,25.88,25.7678,25.7918,489600.0
2012-10-22 10:00:00,32.19,32.41,32.19,32.33,274100.0,25.7918,25.9681,25.7918,25.904,274100.0
2012-10-22 10:10:00,32.33,32.4,32.27,32.3,360100.0,25.904,25.9601,25.8559,25.88,360100.0
2012-10-22 10:20:00,32.3,32.4,32.29,32.39,194100.0,25.88,25.9601,25.8719,25.9521,194100.0
2012-10-22 10:30:00,32.4,32.4,32.35,32.37,197800.0,25.9601,25.9601,25.92,25.936,197800.0
2012-10-22 10:40:00,32.37,32.43,32.35,32.42,174500.0,25.936,25.9841,25.92,25.9761,174500.0
2012-10-22 10:50:00,32.43,32.45,32.41,32.42,121900.0,25.9841,26.0001,25.9681,25.9761,121900.0
2012-10-22 11:00:00,32.42,32.45,32.41,32.42,77000.0,25.9761,26.0001,25.9681,25.9761,77000.0
2012-10-22 11:10:00,32.41,32.43,32.39,32.41,196000.0,25.9681,25.9841,25.9521,25.9681,196000.0
2012-10-22 11:20:00,32.41,32.42,32.37,32.4,479400.0,25.9681,25.9761,25.936,25.9601,479400.0
2012-10-22 11:30:00,32.41,32.44,32.4,32.43,83200.0,25.9681,25.9921,25.9601,25.9841,83200.0
2012-10-22 11:40:00,32.44,32.61,32.44,32.6,134400.0,25.9921,26.1283,25.9921,26.1203,134400.0
2012-10-22 11:50:00,32.59,32.64,32.59,32.64,63300.0,26.1123,26.1524,26.1123,26.1524,63300.0
2012-10-22 12:00:00,32.63,32.67,32.59,32.65,225800.0,26.1444,26.1764,26.1123,26.1604,225800.0
2012-10-22 12:10:00,32.64,32.65,32.57,32.6,152900.0,26.1524,26.1604,26.0963,26.1203,152900.0
2012-10-22 12:20:00,32.61,32.61,32.57,32.59,143100.0,26.1283,26.1283,26.0963,26.1123,143100.0
2012-10-22 12:30:00,32.59,32.61,32.48,32.52,139400.0,26.1123,26.1283,26.0242,26.0562,139400.0
2012-10-22 12:40:00,32.52,32.52,32.43,32.46,138600.0,26.0562,26.0562,25.9841,26.0082,138600.0
2012-10-22 12:50:00,32.46,32.48,32.42,32.43,49200.0,26.0082,26.0242,25.9761,25.9841,49200.0
2012-10-22 13:00:00,32.43,32.46,32.39,32.41,94700.0,25.9841,26.0082,25.9521,25.9681,94700.0
2012-10-22 13:10:00,32.41,32.43,32.34,32.41,139600.0,25.9681,25.9841,25.912,25.9681,139600.0
2012-10-22 13:20:00,32.41,32.43,32.36,32.39,122600.0,25.9681,25.9841,25.928,25.9521,122600.0
2012-10-22 13:30:00,32.4,32.4,32.36,32.37,135800.0,25.9601,25.9601,25.928,25.936,135800.0
2012-10-22 13:40:00,32.37,32.37,32.31,32.31,379500.0,25.936,25.936,25.888,25.888,379500.0
2012-10-22 13:50:00,32.31,32.33,32.26,32.27,193700.0,25.888,25.904,25.8479,25.8559,193700.0
2012-10-22 14:00:00,32.28,32.32,32.27,32.32,183900.0,25.8639,25.896,25.8559,25.896,183900.0
2012-10-22 14:10:00,32.31,32.4,32.3,32.37,262700.0,25.888,25.9601,25.88,25.936,262700.0
2012-10-22 14:20:00,32.36,32.37,32.32,32.36,259500.0,25.928,25.936,25.896,25.928,259500.0
2012-10-22 14:30:00,32.37,32.4,32.31,32.35,181300.0,25.936,25.9601,25.888,25.92,181300.0
2012-10-22 14:40:00,32.34,32.41,32.33,32.4,321900.0,25.912,25.9681,25.904,25.9601,321900.0
2012-10-22 14:50:00,32.4,32.44,32.4,32.44,187000.0,25.9601,25.9921,25.9601,25.9921,187000.0
2012-10-22 15:00:00,32.44,32.44,32.4,32.43,204100.0,25.9921,25.9921,25.9601,25.9841,204100.0
2012-10-22 15:10:00,32.43,32.52,32.43,32.48,296800.0,25.9841,26.0562,25.9841,26.0242,296800.0
2012-10-22 15:20:00,32.49,32.5,32.45,32.46,202700.0,26.0322,26.0402,26.0001,26.0082,202700.0
2012-10-22 15:30:00,32.47,32.54,32.43,32.52,247900.0,26.0162,26.0723,25.9841,26.0562,247900.0
2012-10-22 15:40:00,32.53,32.57,32.5,32.57,294900.0,26.0642,26.0963,26.0402,26.0963,294900.0
2012-10-22 15:50:00,32.57,32.73,32.56,32.71,802800.0,26.0963,26.2245,26.0883,26.2085,802800.0
2012-10-23 09:30:00,32.28,32.39,32.21,32.28,189900.0,25.8639,25.9521,25.8078,25.8639,189900.0
2012-10-23 09:40:00,32.27,32.4,32.23,32.38,160500.0,25.8559,25.9601,25.8239,25.9441,160500.0
2012-10-23 09:50:00,32.37,32.4,32.33,32.33,137100.0,25.936,25.9601,25.904,25.904,137100.0
2012-10-23 10:00:00,32.33,32.37,32.32,32.33,130200.0,25.904,25.936,25.896,25.904,130200.0
2012-10-23 10:10:00,32.33,32.33,32.2,32.25,134900.0,25.904,25.904,25.7998,25.8399,134900.0
2012-10-23 10:20:00,32.26,32.3,32.22,32.22,273100.0,25.8479,25.88,25.8159,25.8159,273100.0
2012-10-23 10:30:00,32.22,32.22,32.1,32.1,180200.0,25.8159,25.8159,25.7197,25.7197,180200.0
2012-10-23 10:40:00,32.1,32.11,32.04,32.05,206600.0,25.7197,25.7277,25.6716,25.6796,206600.0
2012-10-23 10:50:00,32.05,32.09,32.04,32.07,211400.0,25.6796,25.7117,25.6716,25.6957,211400.0
2012-10-23 11:00:00,32.07,32.16,32.05,32.14,110800.0,25.6957,25.7678,25.6796,25.7518,110800.0
2012-10-23 11:10:00,32.14,32.23,32.14,32.21,157500.0,25.7518,25.8239,25.7518,25.8078,157500.0
2012-10-23 11:20:00,32.22,32.24,32.16,32.22,160900.0,25.8159,25.8319,25.7678,25.8159,160900.0
2012-10-23 11:30:00,32.23,32.23,32.15,32.17,104500.0,25.8239,25.8239,25.7598,25.7758,104500.0
2012-10-23 11:40:00,32.18,32.19,32.12,32.18,69900.0,25.7838,25.7918,25.7357,25.7838,69900.0
2012-10-23 11:50:00,32.18,32.18,32.13,32.14,78600.0,25.7838,25.7838,25.7437,25.7518,78600.0
2012-10-23 12:00:00,32.15,32.16,32.11,32.13,146900.0,25.7598,25.7678,25.7277,25.7437,146900.0
2012-10-23 12:10:00,32.13,32.2,32.11,32.19,109100.0,25.7437,25.7998,25.7277,25.7918,109100.0
2012-10-23 12:20:00,32.19,32.2,32.16,32.2,102900.0,25.7918,25.7998,25.7678,25.7998,102900.0
2012-10-23 12:30:00,32.2,32.3,32.2,32.26,105400.0,25.7998,25.88,25.7998,25.8479,105400.0
2012-10-23 12:40:00,32.26,32.29,32.25,32.27,94900.0,25.8479,25.8719,25.8399,25.8559,94900.0
2012-10-23 12:50:00,32.26,32.28,32.22,32.23,114800.0,25.8479,25.8639,25.8159,25.8239,114800.0
2012-10-23 13:00:00,32.24,32.28,32.2,32.28,190600.0,25.8319,25.8639,25.7998,25.8639,190600.0
2012-10-23 13:10:00,32.28,32.4,32.27,32.36,332600.0,25.8639,25.9601,25.8559,25.928,332600.0
2012-10-23 13:20:00,32.35,32.37,32.32,32.37,152500.0,25.92,25.936,25.896,25.936,152500.0
2012-10-23 13:30:00,32.37,32.39,32.34,32.36,205800.0,25.936,25.9521,25.912,25.928,205800.0
2012-10-23 13:40:00,32.35,32.37,32.34,32.36,140100.0,25.92,25.936,25.912,25.928,140100.0
2012-10-23 13:50:00,32.36,32.38,32.32,32.35,281600.0,25.928,25.9441,25.896,25.92,281600.0
2012-10-23 14:00:00,32.36,32.39,32.32,32.33,180100.0,25.928,25.9521,25.896,25.904,180100.0
2012-10-23 14:10:00,32.33,32.34,32.22,32.22,250500.0,25.904,25.912,25.8159,25.8159,250500.0
2012-10-23 14:20:00,32.22,32.32,32.22,32.31,186500.0,25.8159,25.896,25.8159,25.888,186500.0
2012-10-23 14:30:00,32.3,32.38,32.3,32.35,108600.0,25.88,25.9441,25.88,25.92,108600.0
2012-10-23 14:40:00,32.35,32.39,32.33,32.36,122400.0,25.92,25.9521,25.904,25.928,122400.0
2012-10-23 14:50:00,32.37,32.37,32.27,32.29,124900.0,25.936,25.936,25.8559,25.8719,124900.0
2012-10-23 15:00:00,32.29,32.36,32.28,32.28,199700.0,25.8719,25.928,25.8639,25.8639,199700.0
2012-10-23 15:10:00,32.28,32.37,32.28,32.36,291400.0,25.8639,25.936,25.8639,25.928,291400.0
2012-10-23 15:20:00,32.36,32.37,32.34,32.34,329300.0,25.928,25.936,25.912,25.912,329300.0
2012-10-23 15:30:00,32.34,32.36,32.33,32.34,410500.0,25.912,25.928,25.904,25.912,410500.0
2012-10-23 15:40:00,32.34,32.35,32.29,32.31,387000.0,25.912,25.92,25.8719,25.888,387000.0
2012-10-23 15:50:00,32.31,32.36,32.29,32.3,533000.0,25.888,25.928,25.8719,25.88,533000.0
2012-10-24 09:30:00,32.59,32.59,32.39,32.45,226300.0,26.1123,26.1123,25.9521,26.0001,226300.0
2012-10-24 09:40:00,32.45,32.52,32.36,32.4,166900.0,26.0001,26.0562,25.928,25.9601,166900.0
2012-10-24 09:50:00,32.4,32.41,32.29,32.34,394700.0,25.9601,25.9681,25.8719,25.912,394700.0
2012-10-24 10:00:00,32.34,32.48,32.34,32.38,397800.0,25.912,26.0242,25.912,25.9441,397800.0
2012-10-24 10:10:00,32.38,32.47,32.38,32.44,172600.0,25.9441,26.0162,25.9441,25.9921,172600.0
2012-10-24 10:20:00,32.44,32.48,32.41,32.43,166300.0,25.9921,26.0242,25.9681,25.9841,166300.0
2012-10-24 10:30:00,32.42,32.51,32.38,32.5,206100.0,25.9761,26.0482,25.9441,26.0402,206100.0
2012-10-24 10:40:00,32.51,32.61,32.5,32.58,134000.0,26.0482,26.1283,26.0402,26.1043,134000.0
2012-10-24 10:50:00,32.58,32.67,32.56,32.63,337800.0,26.1043,26.1764,26.0883,26.1444,337800.0
2012-10-24 11:00:00,32.63,32.64,32.55,32.6,209800.0,26.1444,26.1524,26.0803,26.1203,209800.0
2012-10-24 11:10:00,32.6,32.6,32.53,32.56,133500.0,26.1203,26.1203,26.0642,26.0883,133500.0
2012-10-24 11:20:00,32.56,32.57,32.52,32.55,85900.0,26.0883,26.0963,26.0562,26.0803,85900.0
2012-10-24 11:30:00,32.55,32.56,32.48,32.5,85900.0,26.0803,26.0883,26.0242,26.0402,85900.0
2012-10-24 11:40:00,32.5,32.57,32.47,32.49,198000.0,26.0402,26.0963,26.0162,26.0322,198000.0
2012-10-24 11:50:00,32.5,32.53,32.49,32.5,56100.0,26.0402,26.0642,26.0322,26.0402,56100.0
2012-10-24 12:00:00,32.5,32.52,32.49,32.52,36900.0,26.0402,26.0562,26.0322,26.0562,36900.0
2012-10-24 12:10:00,32.52,32.55,32.5,32.51,85700.0,26.0562,26.0803,26.0402,26.0482,85700.0
2012-10-24 12:20:00,32.51,32.52,32.48,32.51,60300.0,26.0482,26.0562,26.0242,26.0482,60300.0
2012-10-24 12:30:00,32.52,32.58,32.51,32.55,117600.0,26.0562,26.1043,26.0482,26.0803,117600.0
2012-10-24 12:40:00,32.56,32.6,32.54,32.59,94300.0,26.0883,26.1203,26.0723,26.1123,94300.0
2012-10-24 12:50:00,32.59,32.6,32.57,32.6,60600.0,26.1123,26.1203,26.0963,26.1203,60600.0
2012-10-24 13:00:00,32.6,32.6,32.55,32.56,57600.0,26.1203,26.1203,26.0803,26.0883,57600.0
2012-10-24 13:10:00,32.56,32.56,32.48,32.51,103700.0,26.0883,26.0883,26.0242,26.0482,103700.0
2012-10-24 13:20:00,32.51,32.53,32.5,32.51,43200.0,26.0482,26.0642,26.0402,26.0482,43200.0
2012-10-24 13:30:00,32.52,32.52,32.49,32.52,63600.0,26.0562,26.0562,26.0322,26.0562,63600.0
2012-10-24 13:40:00,32.52,32.52,32.48,32.5,56400.0,26.0562,26.0562,26.0242,26.0402,56400.0
2012-10-24 13:50:00,32.5,32.53,32.49,32.52,72900.0,26.0402,26.0642,26.0322,26.0562,72900.0
2012-10-24 14:00:00,32.5,32.52,32.5,32.52,45300.0,26.0402,26.0562,26.0402,26.0562,45300.0
2012-10-24 14:10:00,32.52,32.55,32.37,32.48,253800.0,26.0562,26.0803,25.936,26.0242,253800.0
2012-10-24 14:20:00,32.48,32.52,32.43,32.52,147200.0,26.0242,26.0562,25.9841,26.0562,147200.0
2012-10-24 14:30:00,32.52,32.54,32.45,32.47,146100.0,26.0562,26.0723,26.0001,26.0162,146100.0
2012-10-24 14:40:00,32.47,32.48,32.41,32.43,110800.0,26.0162,26.0242,25.9681,25.9841,110800.0
2012-10-24 14:50:00,32.44,32.48,32.35,32.38,193200.0,25.9921,26.0242,25.92,25.9441,193200.0
2012-10-24 15:00:00,32.39,32.44,32.32,32.37,153600.0,25.9521,25.9921,25.896,25.936,153600.0
2012-10-24 15:10:00,32.37,32.42,32.32,32.33,133200.0,25.936,25.9761,25.896,25.904,133200.0
2012-10-24 15:20:00,32.33,32.35,32.25,32.29,331800.0,25.904,25.92,25.8399,25.8719,331800.0
2012-10-24 15:30:00,32.29,32.38,32.29,32.31,204000.0,25.8719,25.9441,25.8719,25.888,204000.0
2012-10-24 15:40:00,32.32,32.32,32.27,32.3,227000.0,25.896,25.896,25.8559,25.88,227000.0
2012-10-24 15:50:00,32.3,32.32,32.26,32.3,534400.0,25.88,25.896,25.8479,25.88,534400.0
2012-10-25 09:30:00,32.59,32.62,32.43,32.46,162300.0,26.1123,26.1364,25.9841,26.0082,162300.0
2012-10-25 09:40:00,32.46,32.56,32.37,32.37,115900.0,26.0082,26.0883,25.936,25.936,115900.0
2012-10-25 09:50:00,32.38,32.42,32.26,32.28,141900.0,25.9441,25.9761,25.8479,25.8639,141900.0
2012-10-25 10:00:00,32.28,32.29,32.13,32.15,304800.0,25.8639,25.8719,25.7437,25.7598,304800.0
2012-10-25 10:10:00,32.14,32.14,31.94,31.96,645200.0,25.7518,25.7518,25.5915,25.6075,645200.0
2012-10-25 10:20:00,31.96,31.99,31.8,31.85,360200.0,25.6075,25.6316,25.4793,25.5194,360200.0
2012-10-25 10:30:00,31.85,31.93,31.85,31.91,171100.0,25.5194,25.5835,25.5194,25.5675,171100.0
2012-10-25 10:40:00,31.9,31.91,31.65,31.73,337300.0,25.5595,25.5675,25.3592,25.4233,337300.0
2012-10-25 10:50:00,31.73,31.86,31.66,31.86,240800.0,25.4233,25.5274,25.3672,25.5274,240800.0
2012-10-25 11:00:00,31.86,31.92,31.81,31.91,226100.0,25.5274,25.5755,25.4874,25.5675,226100.0
2012-10-25 11:10:00,31.91,31.98,31.91,31.94,76100.0,25.5675,25.6236,25.5675,25.5915,76100.0
2012-10-25 11:20:00,31.95,32.0,31.87,31.88,262700.0,25.5995,25.6396,25.5354,25.5434,262700.0
2012-10-25 11:30:00,31.89,31.91,31.82,31.85,165500.0,25.5515,25.5675,25.4954,25.5194,165500.0
2012-10-25 11:40:00,31.85,31.86,31.77,31.78,153400.0,25.5194,25.5274,25.4553,25.4633,153400.0
2012-10-25 11:50:00,31.78,31.82,31.71,31.82,109300.0,25.4633,25.4954,25.4072,25.4954,109300.0
2012-10-25 12:00:00,31.82,31.83,31.75,31.82,75700.0,25.4954,25.5034,25.4393,25.4954,75700.0
2012-10-25 12:10:00,31.82,31.83,31.79,31.81,55800.0,25.4954,25.5034,25.4713,25.4874,55800.0
2012-10-25 12:20:00,31.81,31.9,31.81,31.88,130600.0,25.4874,25.5595,25.4874,25.5434,130600.0
2012-10-25 12:30:00,31.88,31.9,31.82,31.89,104500.0,25.5434,25.5595,25.4954,25.5515,104500.0
2012-10-25 12:40:00,31.89,31.9,31.81,31.9,100300.0,25.5515,25.5595,25.4874,25.5595,100300.0
2012-10-25 12:50:00,31.91,32.02,31.9,32.01,306300.0,25.5675,25.6556,25.5595,25.6476,306300.0
2012-10-25 13:00:00,32.02,32.08,32.02,32.05,101600.0,25.6556,25.7037,25.6556,25.6796,101600.0
2012-10-25 13:10:00,32.05,32.05,31.97,31.98,98700.0,25.6796,25.6796,25.6155,25.6236,98700.0
2012-10-25 13:20:00,31.97,32.04,31.97,32.03,91900.0,25.6155,25.6716,25.6155,25.6636,91900.0
2012-10-25 13:30:00,32.03,32.04,31.98,31.98,76000.0,25.6636,25.6716,25.6236,25.6236,76000.0
2012-10-25 13:40:00,31.99,32.02,31.95,32.02,130800.0,25.6316,25.6556,25.5995,25.6556,130800.0
2012-10-25 13:50:00,32.01,32.08,32.01,32.08,77700.0,25.6476,25.7037,25.6476,25.7037,77700.0
2012-10-25 14:00:00,32.08,32.08,31.98,31.99,102500.0,25.7037,25.7037,25.6236,25.6316,102500.0
2012-10-25 14:10:00,31.99,31.99,31.91,31.92,95300.0,25.6316,25.6316,25.5675,25.5755,95300.0
2012-10-25 14:20:00,31.91,31.96,31.87,31.91,70500.0,25.5675,25.6075,25.5354,25.5675,70500.0
2012-10-25 14:30:00,31.92,31.96,31.92,31.95,73700.0,25.5755,25.6075,25.5755,25.5995,73700.0
2012-10-25 14:40:00,31.94,31.98,31.93,31.94,181200.0,25.5915,25.6236,25.5835,25.5915,181200.0
2012-10-25 14:50:00,31.94,31.94,31.85,31.87,263600.0,25.5915,25.5915,25.5194,25.5354,263600.0
2012-10-25 15:00:00,31.87,31.94,31.85,31.86,182800.0,25.5354,25.5915,25.5194,25.5274,182800.0
2012-10-25 15:10:00,31.86,31.87,31.83,31.83,120200.0,25.5274,25.5354,25.5034,25.5034,120200.0
2012-10-25 15:20:00,31.83,31.85,31.81,31.82,163200.0,25.5034,25.5194,25.4874,25.4954,163200.0
2012-10-25 15:30:00,31.82,31.84,31.8,31.84,187000.0,25.4954,25.5114,25.4793,25.5114,187000.0
2012-10-25 15:40:00,31.84,31.86,31.74,31.75,332700.0,25.5114,25.5274,25.4313,25.4393,332700.0
2012-10-25 15:50:00,31.75,31.8,31.75,31.79,648800.0,25.4393,25.4793,25.4393,25.4713,648800.0
2012-10-26 09:30:00,31.87,32.05,31.81,32.01,199700.0,25.5354,25.6796,25.4874,25.6476,199700.0
2012-10-26 09:40:00,32.02,32.08,31.96,32.07,198500.0,25.6556,25.7037,25.6075,25.6957,198500.0
2012-10-26 09:50:00,32.07,32.07,31.92,31.96,374600.0,25.6957,25.6957,25.5755,25.6075,374600.0
2012-10-26 10:00:00,31.96,31.98,31.8,31.95,181200.0,25.6075,25.6236,25.4793,25.5995,181200.0
2012-10-26 10:10:00,31.96,32.0,31.9,31.95,112600.0,25.6075,25.6396,25.5595,25.5995,112600.0
2012-10-26 10:20:00,31.95,31.99,31.82,31.82,119000.0,25.5995,25.6316,25.4954,25.4954,119000.0
2012-10-26 10:30:00,31.83,31.85,31.71,31.77,216100.0,25.5034,25.5194,25.4072,25.4553,216100.0
2012-10-26 10:40:00,31.77,31.79,31.65,31.66,289000.0,25.4553,25.4713,25.3592,25.3672,289000.0
2012-10-26 10:50:00,31.66,31.66,31.46,31.47,557300.0,25.3672,25.3672,25.2069,25.2149,557300.0
2012-10-26 11:00:00,31.47,31.52,31.42,31.43,598000.0,25.2149,25.255,25.1749,25.1829,598000.0
2012-10-26 11:10:00,31.43,31.48,31.41,31.48,601900.0,25.1829,25.2229,25.1669,25.2229,601900.0
2012-10-26 11:20:00,31.48,31.48,31.36,31.45,345300.0,25.2229,25.2229,25.1268,25.1989,345300.0
2012-10-26 11:30:00,31.44,31.52,31.43,31.52,253000.0,25.1909,25.255,25.1829,25.255,253000.0
2012-10-26 11:40:00,31.53,31.53,31.37,31.37,345200.0,25.263,25.263,25.1348,25.1348,345200.0
2012-10-26 11:50:00,31.36,31.39,31.31,31.34,245100.0,25.1268,25.1508,25.0867,25.1108,245100.0
2012-10-26 12:00:00,31.34,31.37,31.23,31.23,362600.0,25.1108,25.1348,25.0226,25.0226,362600.0
2012-10-26 12:10:00,31.23,31.26,31.21,31.25,445000.0,25.0226,25.0467,25.0066,25.0387,445000.0
2012-10-26 12:20:00,31.25,31.25,31.2,31.23,344000.0,25.0387,25.0387,24.9986,25.0226,344000.0
2012-10-26 12:30:00,31.23,31.24,31.17,31.2,275300.0,25.0226,25.0306,24.9746,24.9986,275300.0
2012-10-26 12:40:00,31.19,31.24,31.18,31.21,198500.0,24.9906,25.0306,24.9826,25.0066,198500.0
2012-10-26 12:50:00,31.21,31.29,31.21,31.27,327100.0,25.0066,25.0707,25.0066,25.0547,327100.0
2012-10-26 13:00:00,31.27,31.29,31.23,31.24,256500.0,25.0547,25.0707,25.0226,25.0306,256500.0
2012-10-26 13:10:00,31.24,31.27,31.21,31.25,256100.0,25.0306,25.0547,25.0066,25.0387,256100.0
2012-10-26 13:20:00,31.24,31.31,31.23,31.31,227700.0,25.0306,25.0867,25.0226,25.0867,227700.0
2012-10-26 13:30:00,31.31,31.36,31.31,31.33,369500.0,25.0867,25.1268,25.0867,25.1028,369500.0
2012-10-26 13:40:00,31.32,31.35,31.28,31.34,159500.0,25.0947,25.1188,25.0627,25.1108,159500.0
2012-10-26 13:50:00,31.34,31.43,31.33,31.35,240900.0,25.1108,25.1829,25.1028,25.1188,240900.0
2012-10-26 14:00:00,31.35,31.4,31.33,31.34,167100.0,25.1188,25.1588,25.1028,25.1108,167100.0
2012-10-26 14:10:00,31.34,31.36,31.32,31.34,303100.0,25.1108,25.1268,25.0947,25.1108,303100.0
2012-10-26 14:20:00,31.34,31.41,31.32,31.39,163800.0,25.1108,25.1669,25.0947,25.1508,163800.0
2012-10-26 14:30:00,31.39,31.43,31.37,31.39,222300.0,25.1508,25.1829,25.1348,25.1508,222300.0
2012-10-26 14:40:00,31.39,31.45,31.36,31.36,316800.0,25.1508,25.1989,25.1268,25.1268,316800.0
2012-10-26 14:50:00,31.36,31.41,31.34,31.41,192200.0,25.1268,25.1669,25.1108,25.1669,192200.0
2012-10-26 15:00:00,31.41,31.43,31.38,31.43,167400.0,25.1669,25.1829,25.1428,25.1829,167400.0
2012-10-26 15:10:00,31.43,31.47,31.39,31.39,456100.0,25.1829,25.2149,25.1508,25.1508,456100.0
2012-10-26 15:20:00,31.4,31.5,31.39,31.48,331900.0,25.1588,25.239,25.1508,25.2229,331900.0
2012-10-26 15:30:00,31.48,31.49,31.4,31.4,468000.0,25.2229,25.231,25.1588,25.1588,468000.0
2012-10-26 15:40:00,31.41,31.45,31.35,31.37,810700.0,25.1669,25.1989,25.1188,25.1348,810700.0
2012-10-26 15:50:00,31.36,31.4,31.31,31.35,739400.0,25.1268,25.1588,25.0867,25.1188,739400.0
2012-10-31 09:30:00,32.74,32.84,32.01,32.34,1109500.0,26.2325,26.3126,25.6476,25.912,1109500.0
2012-10-31 09:40:00,32.35,32.41,32.19,32.35,728700.0,25.92,25.9681,25.7918,25.92,728700.0
2012-10-31 09:50:00,32.34,32.37,32.06,32.17,504000.0,25.912,25.936,25.6877,25.7758,504000.0
2012-10-31 10:00:00,32.16,32.27,32.05,32.08,374700.0,25.7678,25.8559,25.6796,25.7037,374700.0
2012-10-31 10:10:00,32.08,32.1,31.93,31.99,641800.0,25.7037,25.7197,25.5835,25.6316,641800.0
2012-10-31 10:20:00,31.99,32.05,31.96,32.02,473100.0,25.6316,25.6796,25.6075,25.6556,473100.0
2012-10-31 10:30:00,32.02,32.05,31.93,32.0,525900.0,25.6556,25.6796,25.5835,25.6396,525900.0
2012-10-31 10:40:00,32.0,32.02,31.94,31.96,616200.0,25.6396,25.6556,25.5915,25.6075,616200.0
2012-10-31 10:50:00,31.96,31.96,31.88,31.92,445700.0,25.6075,25.6075,25.5434,25.5755,445700.0
2012-10-31 11:00:00,31.92,31.93,31.79,31.83,722400.0,25.5755,25.5835,25.4713,25.5034,722400.0
2012-10-31 11:10:00,31.83,32.04,31.82,32.04,487700.0,25.5034,25.6716,25.4954,25.6716,487700.0
2012-10-31 11:20:00,32.05,32.18,32.04,32.16,819100.0,25.6796,25.7838,25.6716,25.7678,819100.0
2012-10-31 11:30:00,32.16,32.26,32.14,32.14,276500.0,25.7678,25.8479,25.7518,25.7518,276500.0
2012-10-31 11:40:00,32.15,32.31,32.15,32.24,287700.0,25.7598,25.888,25.7598,25.8319,287700.0
2012-10-31 11:50:00,32.24,32.26,32.15,32.19,178700.0,25.8319,25.8479,25.7598,25.7918,178700.0
2012-10-31 12:00:00,32.19,32.21,32.16,32.18,112000.0,25.7918,25.8078,25.7678,25.7838,112000.0
2012-10-31 12:10:00,32.18,32.28,32.17,32.18,165900.0,25.7838,25.8639,25.7758,25.7838,165900.0
2012-10-31 12:20:00,32.19,32.21,32.11,32.15,166700.0,25.7918,25.8078,25.7277,25.7598,166700.0
2012-10-31 12:30:00,32.15,32.16,32.1,32.16,133800.0,25.7598,25.7678,25.7197,25.7678,133800.0
2012-10-31 12:40:00,32.15,32.21,32.15,32.21,123600.0,25.7598,25.8078,25.7598,25.8078,123600.0
2012-10-31 12:50:00,32.21,32.24,32.2,32.24,88300.0,25.8078,25.8319,25.7998,25.8319,88300.0
2012-10-31 13:00:00,32.23,32.24,32.19,32.2,86900.0,25.8239,25.8319,25.7918,25.7998,86900.0
2012-10-31 13:10:00,32.2,32.3,32.19,32.3,149700.0,25.7998,25.88,25.7918,25.88,149700.0
2012-10-31 13:20:00,32.3,32.41,32.28,32.41,305200.0,25.88,25.9681,25.8639,25.9681,305200.0
2012-10-31 13:30:00,32.41,32.51,32.3,32.32,353700.0,25.9681,26.0482,25.88,25.896,353700.0
2012-10-31 13:40:00,32.32,32.33,32.16,32.27,280700.0,25.896,25.904,25.7678,25.8559,280700.0
2012-10-31 13:50:00,32.27,32.38,32.26,32.35,136800.0,25.8559,25.9441,25.8479,25.92,136800.0
2012-10-31 14:00:00,32.36,32.39,32.33,32.33,167100.0,25.928,25.9521,25.904,25.904,167100.0
2012-10-31 14:10:00,32.33,32.37,32.29,32.37,90700.0,25.904,25.936,25.8719,25.936,90700.0
2012-10-31 14:20:00,32.37,32.43,32.34,32.41,138100.0,25.936,25.9841,25.912,25.9681,138100.0
2012-10-31 14:30:00,32.42,32.48,32.4,32.42,167700.0,25.9761,26.0242,25.9601,25.9761,167700.0
2012-10-31 14:40:00,32.41,32.42,32.32,32.33,145000.0,25.9681,25.9761,25.896,25.904,145000.0
2012-10-31 14:50:00,32.34,32.39,32.3,32.31,167700.0,25.912,25.9521,25.88,25.888,167700.0
2012-10-31 15:00:00,32.31,32.43,32.29,32.42,220100.0,25.888,25.9841,25.8719,25.9761,220100.0
2012-10-31 15:10:00,32.43,32.5,32.41,32.48,196600.0,25.9841,26.0402,25.9681,26.0242,196600.0
2012-10-31 15:20:00,32.47,32.49,32.45,32.47,180900.0,26.0162,26.0322,26.0001,26.0162,180900.0
2012-10-31 15:30:00,32.47,32.48,32.41,32.47,497800.0,26.0162,26.0242,25.9681,26.0162,497800.0
2012-10-31 15:40:00,32.47,32.47,32.38,32.39,309000.0,26.0162,26.0162,25.9441,25.9521,309000.0
2012-10-31 15:50:00,32.4,32.42,32.36,32.38,785400.0,25.9601,25.9761,25.928,25.9441,785400.0
2012-11-01 09:30:00,32.59,32.7,32.5,32.52,257700.0,26.1123,26.2005,26.0402,26.0562,257700.0
2012-11-01 09:40:00,32.52,32.62,32.47,32.61,143700.0,26.0562,26.1364,26.0162,26.1283,143700.0
2012-11-01 09:50:00,32.61,32.77,32.61,32.75,220600.0,26.1283,26.2565,26.1283,26.2405,220600.0
2012-11-01 10:00:00,32.76,32.84,32.72,32.8,301900.0,26.2485,26.3126,26.2165,26.2806,301900.0
2012-11-01 10:10:00,32.8,32.94,32.79,32.93,482600.0,26.2806,26.3927,26.2726,26.3847,482600.0
2012-11-01 10:20:00,32.93,33.0,32.9,32.9,676100.0,26.3847,26.4408,26.3607,26.3607,676100.0
2012-11-01 10:30:00,32.91,32.97,32.89,32.96,253800.0,26.3687,26.4168,26.3527,26.4088,253800.0
2012-11-01 10:40:00,32.96,32.98,32.91,32.97,301000.0,26.4088,26.4248,26.3687,26.4168,301000.0
2012-11-01 10:50:00,32.96,32.99,32.93,32.95,365700.0,26.4088,26.4328,26.3847,26.4008,365700.0
2012-11-01 11:00:00,32.96,32.97,32.89,32.92,124600.0,26.4088,26.4168,26.3527,26.3767,124600.0
2012-11-01 11:10:00,32.91,32.91,32.8,32.84,177800.0,26.3687,26.3687,26.2806,26.3126,177800.0
2012-11-01 11:20:00,32.84,32.87,32.79,32.85,219400.0,26.3126,26.3367,26.2726,26.3206,219400.0
2012-11-01 11:30:00,32.85,32.91,32.83,32.91,163400.0,26.3206,26.3687,26.3046,26.3687,163400.0
2012-11-01 11:40:00,32.91,32.91,32.88,32.9,168200.0,26.3687,26.3687,26.3447,26.3607,168200.0
2012-11-01 11:50:00,32.89,32.94,32.88,32.89,169700.0,26.3527,26.3927,26.3447,26.3527,169700.0
2012-11-01 12:00:00,32.88,32.9,32.84,32.89,227700.0,26.3447,26.3607,26.3126,26.3527,227700.0
2012-11-01 12:10:00,32.89,32.9,32.84,32.84,118500.0,26.3527,26.3607,26.3126,26.3126,118500.0
2012-11-01 12:20:00,32.85,32.87,32.83,32.86,200000.0,26.3206,26.3367,26.3046,26.3287,200000.0
2012-11-01 12:30:00,32.87,32.91,32.82,32.85,270200.0,26.3367,26.3687,26.2966,26.3206,270200.0
2012-11-01 12:40:00,32.85,32.85,32.8,32.83,105600.0,26.3206,26.3206,26.2806,26.3046,105600.0
2012-11-01 12:50:00,32.84,32.84,32.78,32.82,108000.0,26.3126,26.3126,26.2646,26.2966,108000.0
2012-11-01 13:00:00,32.81,32.82,32.73,32.73,148800.0,26.2886,26.2966,26.2245,26.2245,148800.0
2012-11-01 13:10:00,32.73,32.79,32.73,32.79,61300.0,26.2245,26.2726,26.2245,26.2726,61300.0
2012-11-01 13:20:00,32.79,32.8,32.73,32.74,175100.0,26.2726,26.2806,26.2245,26.2325,175100.0
2012-11-01 13:30:00,32.75,32.79,32.74,32.78,126200.0,26.2405,26.2726,26.2325,26.2646,126200.0
2012-11-01 13:40:00,32.77,32.78,32.74,32.78,92300.0,26.2565,26.2646,26.2325,26.2646,92300.0
2012-11-01 13:50:00,32.77,32.83,32.76,32.77,145600.0,26.2565,26.3046,26.2485,26.2565,145600.0
2012-11-01 14:00:00,32.77,32.8,32.72,32.72,217900.0,26.2565,26.2806,26.2165,26.2165,217900.0
2012-11-01 14:10:00,32.72,32.75,32.72,32.75,139100.0,26.2165,26.2405,26.2165,26.2405,139100.0
2012-11-01 14:20:00,32.75,32.78,32.72,32.74,124900.0,26.2405,26.2646,26.2165,26.2325,124900.0
2012-11-01 14:30:00,32.75,32.77,32.72,32.76,247500.0,26.2405,26.2565,26.2165,26.2485,247500.0
2012-11-01 14:40:00,32.77,32.81,32.75,32.81,153500.0,26.2565,26.2886,26.2405,26.2886,153500.0
2012-11-01 14:50:00,32.81,33.0,32.8,32.92,489700.0,26.2886,26.4408,26.2806,26.3767,489700.0
2012-11-01 15:00:00,32.93,32.93,32.82,32.82,241000.0,26.3847,26.3847,26.2966,26.2966,241000.0
2012-11-01 15:10:00,32.82,32.91,32.82,32.9,220000.0,26.2966,26.3687,26.2966,26.3607,220000.0
2012-11-01 15:20:00,32.91,32.97,32.9,32.95,558900.0,26.3687,26.4168,26.3607,26.4008,558900.0
2012-11-01 15:30:00,32.95,32.96,32.85,32.88,213900.0,26.4008,26.4088,26.3206,26.3447,213900.0
2012-11-01 15:40:00,32.88,32.95,32.87,32.95,268200.0,26.3447,26.4008,26.3367,26.4008,268200.0
2012-11-01 15:50:00,32.95,32.97,32.92,32.95,841300.0,26.4008,26.4168,26.3767,26.4008,841300.0
2012-11-02 09:30:00,33.05,33.27,33.05,33.16,445200.0,26.4809,26.6572,26.4809,26.569,445200.0
2012-11-02 09:40:00,33.16,33.21,33.09,33.12,235200.0,26.569,26.6091,26.5129,26.537,235200.0
2012-11-02 09:50:00,33.12,33.19,33.08,33.17,114500.0,26.537,26.5931,26.5049,26.577,114500.0
2012-11-02 10:00:00,33.17,33.19,33.1,33.14,167400.0,26.577,26.5931,26.5209,26.553,167400.0
2012-11-02 10:10:00,33.14,33.2,33.13,33.16,267200.0,26.553,26.6011,26.545,26.569,267200.0
2012-11-02 10:20:00,33.15,33.2,33.1,33.1,246200.0,26.561,26.6011,26.5209,26.5209,246200.0
2012-11-02 10:30:00,33.1,33.22,33.05,33.07,312000.0,26.5209,26.6171,26.4809,26.4969,312000.0
2012-11-02 10:40:00,33.06,33.11,33.03,33.11,247700.0,26.4889,26.529,26.4649,26.529,247700.0
2012-11-02 10:50:00,33.11,33.2,33.1,33.15,183300.0,26.529,26.6011,26.5209,26.561,183300.0
2012-11-02 11:00:00,33.15,33.2,33.1,33.17,180000.0,26.561,26.6011,26.5209,26.577,180000.0
2012-11-02 11:10:00,33.17,33.18,33.12,33.16,139500.0,26.577,26.585,26.537,26.569,139500.0
2012-11-02 11:20:00,33.16,33.24,33.16,33.21,170300.0,26.569,26.6331,26.569,26.6091,170300.0
2012-11-02 11:30:00,33.21,33.3,33.18,33.29,159700.0,26.6091,26.6812,26.585,26.6732,159700.0
2012-11-02 11:40:00,33.29,33.33,33.23,33.27,331900.0,26.6732,26.7052,26.6251,26.6572,331900.0
2012-11-02 11:50:00,33.27,33.44,33.27,33.44,396900.0,26.6572,26.7934,26.6572,26.7934,396900.0
2012-11-02 12:00:00,33.44,33.44,33.34,33.39,198300.0,26.7934,26.7934,26.7132,26.7533,198300.0
2012-11-02 12:10:00,33.39,33.55,33.37,33.55,604800.0,26.7533,26.8815,26.7373,26.8815,604800.0
2012-11-02 12:20:00,33.55,33.59,33.52,33.55,322800.0,26.8815,26.9136,26.8575,26.8815,322800.0
2012-11-02 12:30:00,33.55,33.58,33.45,33.5,247400.0,26.8815,26.9055,26.8014,26.8414,247400.0
2012-11-02 12:40:00,33.49,33.54,33.47,33.52,190100.0,26.8334,26.8735,26.8174,26.8575,190100.0
2012-11-02 12:50:00,33.52,33.52,33.37,33.38,270900.0,26.8575,26.8575,26.7373,26.7453,270900.0
2012-11-02 13:00:00,33.39,33.49,33.38,33.48,321200.0,26.7533,26.8334,26.7453,26.8254,321200.0
2012-11-02 13:10:00,33.48,33.5,33.48,33.48,137900.0,26.8254,26.8414,26.8254,26.8254,137900.0
2012-11-02 13:20:00,33.48,33.49,33.42,33.43,255400.0,26.8254,26.8334,26.7773,26.7854,255400.0
2012-11-02 13:30:00,33.44,33.54,33.41,33.52,398600.0,26.7934,26.8735,26.7693,26.8575,398600.0
2012-11-02 13:40:00,33.53,33.63,33.52,33.62,321300.0,26.8655,26.9456,26.8575,26.9376,321300.0
2012-11-02 13:50:00,33.62,33.62,33.42,33.43,527400.0,26.9376,26.9376,26.7773,26.7854,527400.0
2012-11-02 14:00:00,33.43,33.45,33.36,33.41,478300.0,26.7854,26.8014,26.7293,26.7693,478300.0
2012-11-02 14:10:00,33.41,33.5,33.4,33.42,373100.0,26.7693,26.8414,26.7613,26.7773,373100.0
2012-11-02 14:20:00,33.41,33.44,33.39,33.42,94100.0,26.7693,26.7934,26.7533,26.7773,94100.0
2012-11-02 14:30:00,33.42,33.45,33.36,33.38,407100.0,26.7773,26.8014,26.7293,26.7453,407100.0
2012-11-02 14:40:00,33.39,33.45,33.35,33.44,263300.0,26.7533,26.8014,26.7213,26.7934,263300.0
2012-11-02 14:50:00,33.44,33.51,33.4,33.5,532600.0,26.7934,26.8495,26.7613,26.8414,532600.0
2012-11-02 15:00:00,33.5,33.52,33.44,33.44,439500.0,26.8414,26.8575,26.7934,26.7934,439500.0
2012-11-02 15:10:00,33.44,33.46,33.38,33.39,254100.0,26.7934,26.8094,26.7453,26.7533,254100.0
2012-11-02 15:20:00,33.4,33.4,33.3,33.31,601700.0,26.7613,26.7613,26.6812,26.6892,601700.0
2012-11-02 15:30:00,33.3,33.31,33.18,33.2,440000.0,26.6812,26.6892,26.585,26.6011,440000.0
2012-11-02 15:40:00,33.19,33.22,33.11,33.2,588700.0,26.5931,26.6171,26.529,26.6011,588700.0
2012-11-02 15:50:00,33.21,33.23,33.14,33.14,868100.0,26.6091,26.6251,26.553,26.553,868100.0
2012-11-05 09:30:00,33.03,33.38,33.02,33.25,338300.0,26.4649,26.7453,26.4568,26.6411,338300.0
2012-11-05 09:40:00,33.25,33.32,33.18,33.21,272000.0,26.6411,26.6972,26.585,26.6091,272000.0
2012-11-05 09:50:00,33.2,33.25,33.13,33.16,102300.0,26.6011,26.6411,26.545,26.569,102300.0
2012-11-05 10:00:00,33.15,33.18,33.07,33.09,126900.0,26.561,26.585,26.4969,26.5129,126900.0
2012-11-05 10:10:00,33.09,33.19,33.03,33.19,758200.0,26.5129,26.5931,26.4649,26.5931,758200.0
2012-11-05 10:20:00,33.19,33.27,33.19,33.21,196400.0,26.5931,26.6572,26.5931,26.6091,196400.0
2012-11-05 10:30:00,33.22,33.26,33.16,33.24,96700.0,26.6171,26.6491,26.569,26.6331,96700.0
2012-11-05 10:40:00,33.25,33.35,33.24,33.35,99800.0,26.6411,26.7213,26.6331,26.7213,99800.0
2012-11-05 10:50:00,33.36,33.39,33.32,33.34,96000.0,26.7293,26.7533,26.6972,26.7132,96000.0
2012-11-05 11:00:00,33.34,33.37,33.29,33.29,118900.0,26.7132,26.7373,26.6732,26.6732,118900.0
2012-11-05 11:10:00,33.28,33.31,33.19,33.19,123300.0,26.6652,26.6892,26.5931,26.5931,123300.0
2012-11-05 11:20:00,33.19,33.2,33.14,33.15,133400.0,26.5931,26.6011,26.553,26.561,133400.0
2012-11-05 11:30:00,33.16,33.19,33.13,33.18,142300.0,26.569,26.5931,26.545,26.585,142300.0
2012-11-05 11:40:00,33.18,33.2,33.13,33.14,110200.0,26.585,26.6011,26.545,26.553,110200.0
2012-11-05 11:50:00,33.13,33.16,33.13,33.14,129600.0,26.545,26.569,26.545,26.553,129600.0
2012-11-05 12:00:00,33.14,33.16,33.11,33.15,166500.0,26.553,26.569,26.529,26.561,166500.0
2012-11-05 12:10:00,33.16,33.16,33.12,33.13,92400.0,26.569,26.569,26.537,26.545,92400.0
2012-11-05 12:20:00,33.14,33.15,33.11,33.13,51100.0,26.553,26.561,26.529,26.545,51100.0
2012-11-05 12:30:00,33.13,33.14,33.11,33.14,50400.0,26.545,26.553,26.529,26.553,50400.0
2012-11-05 12:40:00,33.13,33.15,33.1,33.13,78300.0,26.545,26.561,26.5209,26.545,78300.0
2012-11-05 12:50:00,33.12,33.16,33.11,33.14,149500.0,26.537,26.569,26.529,26.553,149500.0
2012-11-05 13:00:00,33.13,33.18,33.12,33.18,112900.0,26.545,26.585,26.537,26.585,112900.0
2012-11-05 13:10:00,33.18,33.21,33.16,33.19,153400.0,26.585,26.6091,26.569,26.5931,153400.0
2012-11-05 13:20:00,33.19,33.27,33.18,33.26,161000.0,26.5931,26.6572,26.585,26.6491,161000.0
2012-11-05 13:30:00,33.25,33.26,33.23,33.24,79900.0,26.6411,26.6491,26.6251,26.6331,79900.0
2012-11-05 13:40:00,33.24,33.25,33.2,33.22,91800.0,26.6331,26.6411,26.6011,26.6171,91800.0
2012-11-05 13:50:00,33.22,33.23,33.2,33.23,80600.0,26.6171,26.6251,26.6011,26.6251,80600.0
2012-11-05 14:00:00,33.23,33.27,33.22,33.26,191000.0,26.6251,26.6572,26.6171,26.6491,191000.0
2012-11-05 14:10:00,33.26,33.27,33.22,33.23,100800.0,26.6491,26.6572,26.6171,26.6251,100800.0
2012-11-05 14:20:00,33.23,33.27,33.22,33.23,162000.0,26.6251,26.6572,26.6171,26.6251,162000.0
2012-11-05 14:30:00,33.23,33.24,33.13,33.14,212400.0,26.6251,26.6331,26.545,26.553,212400.0
2012-11-05 14:40:00,33.15,33.16,33.13,33.13,142400.0,26.561,26.569,26.545,26.545,142400.0
2012-11-05 14:50:00,33.14,33.14,33.07,33.07,280600.0,26.553,26.553,26.4969,26.4969,280600.0
2012-11-05 15:00:00,33.08,33.11,33.07,33.08,191900.0,26.5049,26.529,26.4969,26.5049,191900.0
2012-11-05 15:10:00,33.08,33.08,33.05,33.06,141700.0,26.5049,26.5049,26.4809,26.4889,141700.0
2012-11-05 15:20:00,33.06,33.11,33.05,33.1,116100.0,26.4889,26.529,26.4809,26.5209,116100.0
2012-11-05 15:30:00,33.1,33.12,33.08,33.11,201400.0,26.5209,26.537,26.5049,26.529,201400.0
2012-11-05 15:40:00,33.11,33.14,33.11,33.12,312500.0,26.529,26.553,26.529,26.537,312500.0
2012-11-05 15:50:00,33.12,33.13,33.04,33.07,522600.0,26.537,26.545,26.4729,26.4969,522600.0
2012-11-06 09:30:00,33.06,33.24,33.03,33.24,200200.0,26.4889,26.6331,26.4649,26.6331,200200.0
2012-11-06 09:40:00,33.25,33.26,33.12,33.19,236100.0,26.6411,26.6491,26.537,26.5931,236100.0
2012-11-06 09:50:00,33.18,33.22,33.17,33.22,129500.0,26.585,26.6171,26.577,26.6171,129500.0
2012-11-06 10:00:00,33.23,33.27,33.2,33.27,131000.0,26.6251,26.6572,26.6011,26.6572,131000.0
2012-11-06 10:10:00,33.27,33.3,33.24,33.28,134500.0,26.6572,26.6812,26.6331,26.6652,134500.0
2012-11-06 10:20:00,33.28,33.29,33.15,33.18,384900.0,26.6652,26.6732,26.561,26.585,384900.0
2012-11-06 10:30:00,33.18,33.19,33.04,33.14,224900.0,26.585,26.5931,26.4729,26.553,224900.0
2012-11-06 10:40:00,33.14,33.16,33.11,33.13,146300.0,26.553,26.569,26.529,26.545,146300.0
2012-11-06 10:50:00,33.14,33.15,33.09,33.13,68300.0,26.553,26.561,26.5129,26.545,68300.0
2012-11-06 11:00:00,33.13,33.15,33.11,33.14,98800.0,26.545,26.561,26.529,26.553,98800.0
2012-11-06 11:10:00,33.14,33.15,33.12,33.14,131100.0,26.553,26.561,26.537,26.553,131100.0
2012-11-06 11:20:00,33.14,33.15,33.1,33.13,111100.0,26.553,26.561,26.5209,26.545,111100.0
2012-11-06 11:30:00,33.13,33.24,33.12,33.19,324800.0,26.545,26.6331,26.537,26.5931,324800.0
2012-11-06 11:40:00,33.2,33.27,33.19,33.25,419500.0,26.6011,26.6572,26.5931,26.6411,419500.0
2012-11-06 11:50:00,33.24,33.26,33.22,33.24,231700.0,26.6331,26.6491,26.6171,26.6331,231700.0
2012-11-06 12:00:00,33.24,33.31,33.23,33.3,189500.0,26.6331,26.6892,26.6251,26.6812,189500.0
2012-11-06 12:10:00,33.3,33.34,33.28,33.33,102200.0,26.6812,26.7132,26.6652,26.7052,102200.0
2012-11-06 12:20:00,33.33,33.41,33.33,33.35,339200.0,26.7052,26.7693,26.7052,26.7213,339200.0
2012-11-06 12:30:00,33.35,33.41,33.35,33.37,106900.0,26.7213,26.7693,26.7213,26.7373,106900.0
2012-11-06 12:40:00,33.37,33.37,33.25,33.26,93800.0,26.7373,26.7373,26.6411,26.6491,93800.0
2012-11-06 12:50:00,33.26,33.28,33.2,33.23,155500.0,26.6491,26.6652,26.6011,26.6251,155500.0
2012-11-06 13:00:00,33.24,33.26,33.19,33.25,91700.0,26.6331,26.6491,26.5931,26.6411,91700.0
2012-11-06 13:10:00,33.26,33.26,33.21,33.25,103000.0,26.6491,26.6491,26.6091,26.6411,103000.0
2012-11-06 13:20:00,33.25,33.35,33.24,33.3,115800.0,26.6411,26.7213,26.6331,26.6812,115800.0
2012-11-06 13:30:00,33.3,33.38,33.29,33.37,99200.0,26.6812,26.7453,26.6732,26.7373,99200.0
2012-11-06 13:40:00,33.37,33.39,33.35,33.38,85400.0,26.7373,26.7533,26.7213,26.7453,85400.0
2012-11-06 13:50:00,33.38,33.39,33.34,33.34,114600.0,26.7453,26.7533,26.7132,26.7132,114600.0
2012-11-06 14:00:00,33.34,33.37,33.29,33.3,78300.0,26.7132,26.7373,26.6732,26.6812,78300.0
2012-11-06 14:10:00,33.3,33.35,33.28,33.35,118500.0,26.6812,26.7213,26.6652,26.7213,118500.0
2012-11-06 14:20:00,33.34,33.38,33.34,33.35,133000.0,26.7132,26.7453,26.7132,26.7213,133000.0
2012-11-06 14:30:00,33.34,33.37,33.34,33.34,101500.0,26.7132,26.7373,26.7132,26.7132,101500.0
2012-11-06 14:40:00,33.34,33.35,33.29,33.33,159800.0,26.7132,26.7213,26.6732,26.7052,159800.0
2012-11-06 14:50:00,33.32,33.34,33.3,33.31,107600.0,26.6972,26.7132,26.6812,26.6892,107600.0
2012-11-06 15:00:00,33.32,33.35,33.29,33.29,101300.0,26.6972,26.7213,26.6732,26.6732,101300.0
2012-11-06 15:10:00,33.29,33.35,33.28,33.34,96500.0,26.6732,26.7213,26.6652,26.7132,96500.0
2012-11-06 15:20:00,33.33,33.35,33.25,33.29,153100.0,26.7052,26.7213,26.6411,26.6732,153100.0
2012-11-06 15:30:00,33.29,33.3,33.23,33.27,144800.0,26.6732,26.6812,26.6251,26.6572,144800.0
2012-11-06 15:40:00,33.27,33.29,33.23,33.29,222500.0,26.6572,26.6732,26.6251,26.6732,222500.0
2012-11-06 15:50:00,33.29,33.32,33.23,33.28,531100.0,26.6732,26.6972,26.6251,26.6652,531100.0
2012-11-07 09:30:00,33.1,33.2,32.9,32.97,338900.0,26.5209,26.6011,26.3607,26.4168,338900.0
2012-11-07 09:40:00,32.98,33.1,32.94,33.09,212900.0,26.4248,26.5209,26.3927,26.5129,212900.0
2012-11-07 09:50:00,33.08,33.16,33.04,33.15,217700.0,26.5049,26.569,26.4729,26.561,217700.0
2012-11-07 10:00:00,33.14,33.15,33.02,33.1,262400.0,26.553,26.561,26.4568,26.5209,262400.0
2012-11-07 10:10:00,33.09,33.1,32.98,32.99,267000.0,26.5129,26.5209,26.4248,26.4328,267000.0
2012-11-07 10:20:00,32.99,33.14,32.97,33.13,358600.0,26.4328,26.553,26.4168,26.545,358600.0
2012-11-07 10:30:00,33.12,33.16,33.08,33.1,237300.0,26.537,26.569,26.5049,26.5209,237300.0
2012-11-07 10:40:00,33.1,33.14,33.01,33.03,233000.0,26.5209,26.553,26.4488,26.4649,233000.0
2012-11-07 10:50:00,33.02,33.04,32.83,32.84,356000.0,26.4568,26.4729,26.3046,26.3126,356000.0
2012-11-07 11:00:00,32.84,32.96,32.8,32.8,254300.0,26.3126,26.4088,26.2806,26.2806,254300.0
2012-11-07 11:10:00,32.8,32.81,32.68,32.69,250300.0,26.2806,26.2886,26.1844,26.1924,250300.0
2012-11-07 11:20:00,32.68,32.73,32.62,32.63,271300.0,26.1844,26.2245,26.1364,26.1444,271300.0
2012-11-07 11:30:00,32.63,32.7,32.52,32.7,270700.0,26.1444,26.2005,26.0562,26.2005,270700.0
2012-11-07 11:40:00,32.7,32.81,32.67,32.8,218300.0,26.2005,26.2886,26.1764,26.2806,218300.0
2012-11-07 11:50:00,32.8,32.92,32.77,32.91,316900.0,26.2806,26.3767,26.2565,26.3687,316900.0
2012-11-07 12:00:00,32.9,32.91,32.77,32.8,275700.0,26.3607,26.3687,26.2565,26.2806,275700.0
2012-11-07 12:10:00,32.8,32.81,32.71,32.74,335000.0,26.2806,26.2886,26.2085,26.2325,335000.0
2012-11-07 12:20:00,32.73,32.78,32.67,32.76,266600.0,26.2245,26.2646,26.1764,26.2485,266600.0
2012-11-07 12:30:00,32.75,32.78,32.74,32.78,229400.0,26.2405,26.2646,26.2325,26.2646,229400.0
2012-11-07 12:40:00,32.78,32.83,32.76,32.76,211000.0,26.2646,26.3046,26.2485,26.2485,211000.0
2012-11-07 12:50:00,32.77,32.77,32.71,32.73,116600.0,26.2565,26.2565,26.2085,26.2245,116600.0
2012-11-07 13:00:00,32.72,32.87,32.71,32.87,233600.0,26.2165,26.3367,26.2085,26.3367,233600.0
2012-11-07 13:10:00,32.87,32.9,32.84,32.85,230500.0,26.3367,26.3607,26.3126,26.3206,230500.0
2012-11-07 13:20:00,32.85,32.9,32.83,32.83,323500.0,26.3206,26.3607,26.3046,26.3046,323500.0
2012-11-07 13:30:00,32.83,32.85,32.79,32.83,209300.0,26.3046,26.3206,26.2726,26.3046,209300.0
2012-11-07 13:40:00,32.83,32.91,32.82,32.9,223200.0,26.3046,26.3687,26.2966,26.3607,223200.0
2012-11-07 13:50:00,32.9,32.96,32.9,32.95,150500.0,26.3607,26.4088,26.3607,26.4008,150500.0
2012-11-07 14:00:00,32.95,32.98,32.93,32.94,174200.0,26.4008,26.4248,26.3847,26.3927,174200.0
2012-11-07 14:10:00,32.94,32.96,32.88,32.9,220100.0,26.3927,26.4088,26.3447,26.3607,220100.0
2012-11-07 14:20:00,32.9,32.91,32.87,32.9,99700.0,26.3607,26.3687,26.3367,26.3607,99700.0
2012-11-07 14:30:00,32.9,32.9,32.83,32.87,244400.0,26.3607,26.3607,26.3046,26.3367,244400.0
2012-11-07 14:40:00,32.86,32.94,32.85,32.92,206500.0,26.3287,26.3927,26.3206,26.3767,206500.0
2012-11-07 14:50:00,32.92,32.97,32.87,32.96,113000.0,26.3767,26.4168,26.3367,26.4088,113000.0
2012-11-07 15:00:00,32.96,32.98,32.86,32.89,240900.0,26.4088,26.4248,26.3287,26.3527,240900.0
2012-11-07 15:10:00,32.89,32.95,32.88,32.89,222300.0,26.3527,26.4008,26.3447,26.3527,222300.0
2012-11-07 15:20:00,32.89,33.02,32.89,33.01,213600.0,26.3527,26.4568,26.3527,26.4488,213600.0
2012-11-07 15:30:00,33.01,33.01,32.91,32.91,229100.0,26.4488,26.4488,26.3687,26.3687,229100.0
2012-11-07 15:40:00,32.91,32.98,32.88,32.91,419300.0,26.3687,26.4248,26.3447,26.3687,419300.0
2012-11-07 15:50:00,32.9,32.95,32.76,32.78,632700.0,26.3607,26.4008,26.2485,26.2646,632700.0
2012-11-08 09:30:00,32.71,32.83,32.53,32.79,281700.0,26.2085,26.3046,26.0642,26.2726,281700.0
2012-11-08 09:40:00,32.79,32.91,32.77,32.87,182600.0,26.2726,26.3687,26.2565,26.3367,182600.0
2012-11-08 09:50:00,32.88,32.88,32.71,32.72,206100.0,26.3447,26.3447,26.2085,26.2165,206100.0
2012-11-08 10:00:00,32.72,32.78,32.7,32.75,214700.0,26.2165,26.2646,26.2005,26.2405,214700.0
2012-11-08 10:10:00,32.75,32.83,32.74,32.82,232000.0,26.2405,26.3046,26.2325,26.2966,232000.0
2012-11-08 10:20:00,32.82,32.83,32.71,32.76,218000.0,26.2966,26.3046,26.2085,26.2485,218000.0
2012-11-08 10:30:00,32.76,32.8,32.72,32.8,190700.0,26.2485,26.2806,26.2165,26.2806,190700.0
2012-11-08 10:40:00,32.8,32.8,32.68,32.76,247500.0,26.2806,26.2806,26.1844,26.2485,247500.0
2012-11-08 10:50:00,32.76,32.77,32.61,32.69,351900.0,26.2485,26.2565,26.1283,26.1924,351900.0
2012-11-08 11:00:00,32.69,32.72,32.56,32.68,331300.0,26.1924,26.2165,26.0883,26.1844,331300.0
2012-11-08 11:10:00,32.68,32.7,32.61,32.63,202500.0,26.1844,26.2005,26.1283,26.1444,202500.0
2012-11-08 11:20:00,32.62,32.71,32.59,32.7,144100.0,26.1364,26.2085,26.1123,26.2005,144100.0
2012-11-08 11:30:00,32.7,32.71,32.59,32.7,143300.0,26.2005,26.2085,26.1123,26.2005,143300.0
2012-11-08 11:40:00,32.7,32.75,32.67,32.71,164200.0,26.2005,26.2405,26.1764,26.2085,164200.0
2012-11-08 11:50:00,32.71,32.72,32.68,32.71,166900.0,26.2085,26.2165,26.1844,26.2085,166900.0
2012-11-08 12:00:00,32.72,32.75,32.7,32.72,130500.0,26.2165,26.2405,26.2005,26.2165,130500.0
2012-11-08 12:10:00,32.73,32.73,32.66,32.68,136400.0,26.2245,26.2245,26.1684,26.1844,136400.0
2012-11-08 12:20:00,32.68,32.71,32.66,32.67,86300.0,26.1844,26.2085,26.1684,26.1764,86300.0
2012-11-08 12:30:00,32.66,32.66,32.53,32.56,202000.0,26.1684,26.1684,26.0642,26.0883,202000.0
2012-11-08 12:40:00,32.56,32.61,32.47,32.54,203700.0,26.0883,26.1283,26.0162,26.0723,203700.0
2012-11-08 12:50:00,32.54,32.61,32.51,32.59,118200.0,26.0723,26.1283,26.0482,26.1123,118200.0
2012-11-08 13:00:00,32.59,32.6,32.51,32.51,200400.0,26.1123,26.1203,26.0482,26.0482,200400.0
2012-11-08 13:10:00,32.52,32.52,32.42,32.43,177400.0,26.0562,26.0562,25.9761,25.9841,177400.0
2012-11-08 13:20:00,32.43,32.45,32.33,32.38,138400.0,25.9841,26.0001,25.904,25.9441,138400.0
2012-11-08 13:30:00,32.38,32.47,32.36,32.43,237400.0,25.9441,26.0162,25.928,25.9841,237400.0
2012-11-08 13:40:00,32.44,32.46,32.39,32.44,168300.0,25.9921,26.0082,25.9521,25.9921,168300.0
2012-11-08 13:50:00,32.45,32.57,32.45,32.57,140400.0,26.0001,26.0963,26.0001,26.0963,140400.0
2012-11-08 14:00:00,32.57,32.59,32.49,32.5,195700.0,26.0963,26.1123,26.0322,26.0402,195700.0
2012-11-08 14:10:00,32.51,32.52,32.45,32.45,198100.0,26.0482,26.0562,26.0001,26.0001,198100.0
2012-11-08 14:20:00,32.45,32.46,32.36,32.38,184900.0,26.0001,26.0082,25.928,25.9441,184900.0
2012-11-08 14:30:00,32.38,32.4,32.36,32.36,109800.0,25.9441,25.9601,25.928,25.928,109800.0
2012-11-08 14:40:00,32.37,32.4,32.35,32.39,176700.0,25.936,25.9601,25.92,25.9521,176700.0
2012-11-08 14:50:00,32.4,32.44,32.35,32.35,277800.0,25.9601,25.9921,25.92,25.92,277800.0
2012-11-08 15:00:00,32.36,32.39,32.34,32.36,190900.0,25.928,25.9521,25.912,25.928,190900.0
2012-11-08 15:10:00,32.36,32.38,32.32,32.33,190100.0,25.928,25.9441,25.896,25.904,190100.0
2012-11-08 15:20:00,32.34,32.35,32.23,32.26,326500.0,25.912,25.92,25.8239,25.8479,326500.0
2012-11-08 15:30:00,32.26,32.3,32.22,32.27,440000.0,25.8479,25.88,25.8159,25.8559,440000.0
2012-11-08 15:40:00,32.28,32.3,32.19,32.19,546900.0,25.8639,25.88,25.7918,25.7918,546900.0
2012-11-08 15:50:00,32.2,32.23,32.08,32.1,1049900.0,25.7998,25.8239,25.7037,25.7197,1049900.0
2012-11-09 09:30:00,31.96,31.99,31.71,31.71,455300.0,25.6075,25.6316,25.4072,25.4072,455300.0
2012-11-09 09:40:00,31.71,31.73,31.47,31.54,775900.0,25.4072,25.4233,25.2149,25.271,775900.0
2012-11-09 09:50:00,31.53,31.62,31.36,31.4,667200.0,25.263,25.3351,25.1268,25.1588,667200.0
2012-11-09 10:00:00,31.4,31.71,31.36,31.71,620600.0,25.1588,25.4072,25.1268,25.4072,620600.0
2012-11-09 10:10:00,31.71,31.72,31.44,31.46,329900.0,25.4072,25.4152,25.1909,25.2069,329900.0
2012-11-09 10:20:00,31.46,31.66,31.41,31.47,305300.0,25.2069,25.3672,25.1669,25.2149,305300.0
2012-11-09 10:30:00,31.47,31.52,31.38,31.4,391500.0,25.2149,25.255,25.1428,25.1588,391500.0
2012-11-09 10:40:00,31.4,31.66,31.4,31.62,368400.0,25.1588,25.3672,25.1588,25.3351,368400.0
2012-11-09 10:50:00,31.61,31.64,31.32,31.44,860300.0,25.3271,25.3511,25.0947,25.1909,860300.0
2012-11-09 11:00:00,31.43,31.6,31.43,31.59,286400.0,25.1829,25.3191,25.1829,25.3111,286400.0
2012-11-09 11:10:00,31.59,31.63,31.55,31.63,151800.0,25.3111,25.3431,25.279,25.3431,151800.0
2012-11-09 11:20:00,31.62,31.63,31.51,31.57,254100.0,25.3351,25.3431,25.247,25.2951,254100.0
2012-11-09 11:30:00,31.57,31.72,31.57,31.71,271000.0,25.2951,25.4152,25.2951,25.4072,271000.0
2012-11-09 11:40:00,31.71,31.81,31.71,31.81,144500.0,25.4072,25.4874,25.4072,25.4874,144500.0
2012-11-09 11:50:00,31.81,31.85,31.76,31.85,219200.0,25.4874,25.5194,25.4473,25.5194,219200.0
2012-11-09 12:00:00,31.85,31.91,31.82,31.83,138500.0,25.5194,25.5675,25.4954,25.5034,138500.0
2012-11-09 12:10:00,31.84,31.92,31.83,31.9,118300.0,25.5114,25.5755,25.5034,25.5595,118300.0
2012-11-09 12:20:00,31.9,31.92,31.84,31.85,142700.0,25.5595,25.5755,25.5114,25.5194,142700.0
2012-11-09 12:30:00,31.84,31.85,31.61,31.71,429400.0,25.5114,25.5194,25.3271,25.4072,429400.0
2012-11-09 12:40:00,31.7,31.75,31.67,31.7,109100.0,25.3992,25.4393,25.3752,25.3992,109100.0
2012-11-09 12:50:00,31.7,31.76,31.68,31.74,122200.0,25.3992,25.4473,25.3832,25.4313,122200.0
2012-11-09 13:00:00,31.74,31.8,31.73,31.76,168100.0,25.4313,25.4793,25.4233,25.4473,168100.0
2012-11-09 13:10:00,31.75,31.75,31.59,31.69,227100.0,25.4393,25.4393,25.3111,25.3912,227100.0
2012-11-09 13:20:00,31.69,31.69,31.44,31.44,276200.0,25.3912,25.3912,25.1909,25.1909,276200.0
2012-11-09 13:30:00,31.44,31.52,31.43,31.45,207500.0,25.1909,25.255,25.1829,25.1989,207500.0
2012-11-09 13:40:00,31.45,31.57,31.4,31.55,255500.0,25.1989,25.2951,25.1588,25.279,255500.0
2012-11-09 13:50:00,31.54,31.64,31.54,31.59,162900.0,25.271,25.3511,25.271,25.3111,162900.0
2012-11-09 14:00:00,31.59,31.61,31.55,31.57,202100.0,25.3111,25.3271,25.279,25.2951,202100.0
2012-11-09 14:10:00,31.57,31.68,31.55,31.63,186800.0,25.2951,25.3832,25.279,25.3431,186800.0
2012-11-09 14:20:00,31.63,31.71,31.6,31.71,210400.0,25.3431,25.4072,25.3191,25.4072,210400.0
2012-11-09 14:30:00,31.71,31.84,31.69,31.78,228600.0,25.4072,25.5114,25.3912,25.4633,228600.0
2012-11-09 14:40:00,31.77,31.78,31.59,31.6,322900.0,25.4553,25.4633,25.3111,25.3191,322900.0
2012-11-09 14:50:00,31.59,31.65,31.52,31.59,231600.0,25.3111,25.3592,25.255,25.3111,231600.0
2012-11-09 15:00:00,31.59,31.6,31.46,31.53,446300.0,25.3111,25.3191,25.2069,25.263,446300.0
2012-11-09 15:10:00,31.53,31.57,31.46,31.46,286800.0,25.263,25.2951,25.2069,25.2069,286800.0
2012-11-09 15:20:00,31.46,31.55,31.46,31.54,475000.0,25.2069,25.279,25.2069,25.271,475000.0
2012-11-09 15:30:00,31.53,31.56,31.41,31.46,427600.0,25.263,25.287,25.1669,25.2069,427600.0
2012-11-09 15:40:00,31.46,31.6,31.45,31.52,704000.0,25.2069,25.3191,25.1989,25.255,704000.0
2012-11-09 15:50:00,31.53,31.54,31.48,31.49,1049800.0,25.263,25.271,25.2229,25.231,1049800.0
2012-11-12 09:30:00,31.77,31.83,31.5,31.82,407400.0,25.4553,25.5034,25.239,25.4954,407400.0
2012-11-12 09:40:00,31.82,31.99,31.81,31.89,298400.0,25.4954,25.6316,25.4874,25.5515,298400.0
2012-11-12 09:50:00,31.89,31.94,31.85,31.86,235800.0,25.5515,25.5915,25.5194,25.5274,235800.0
2012-11-12 10:00:00,31.86,31.92,31.8,31.87,696300.0,25.5274,25.5755,25.4793,25.5354,696300.0
2012-11-12 10:10:00,31.87,31.88,31.78,31.8,341800.0,25.5354,25.5434,25.4633,25.4793,341800.0
2012-11-12 10:20:00,31.81,31.83,31.75,31.8,161200.0,25.4874,25.5034,25.4393,25.4793,161200.0
2012-11-12 10:30:00,31.8,31.88,31.79,31.88,166600.0,25.4793,25.5434,25.4713,25.5434,166600.0
2012-11-12 10:40:00,31.88,31.96,31.8,31.81,235900.0,25.5434,25.6075,25.4793,25.4874,235900.0
2012-11-12 10:50:00,31.82,31.84,31.75,31.81,160400.0,25.4954,25.5114,25.4393,25.4874,160400.0
2012-11-12 11:00:00,31.81,31.85,31.78,31.79,140800.0,25.4874,25.5194,25.4633,25.4713,140800.0
2012-11-12 11:10:00,31.79,31.8,31.69,31.71,209200.0,25.4713,25.4793,25.3912,25.4072,209200.0
2012-11-12 11:20:00,31.71,31.72,31.65,31.67,106600.0,25.4072,25.4152,25.3592,25.3752,106600.0
2012-11-12 11:30:00,31.67,31.7,31.64,31.66,110200.0,25.3752,25.3992,25.3511,25.3672,110200.0
2012-11-12 11:40:00,31.66,31.74,31.65,31.72,106900.0,25.3672,25.4313,25.3592,25.4152,106900.0
2012-11-12 11:50:00,31.71,31.74,31.67,31.69,128900.0,25.4072,25.4313,25.3752,25.3912,128900.0
2012-11-12 12:00:00,31.68,31.73,31.68,31.73,95300.0,25.3832,25.4233,25.3832,25.4233,95300.0
2012-11-12 12:10:00,31.73,31.78,31.72,31.78,114000.0,25.4233,25.4633,25.4152,25.4633,114000.0
2012-11-12 12:20:00,31.78,31.83,31.76,31.83,111500.0,25.4633,25.5034,25.4473,25.5034,111500.0
2012-11-12 12:30:00,31.83,31.95,31.83,31.93,133600.0,25.5034,25.5995,25.5034,25.5835,133600.0
2012-11-12 12:40:00,31.93,32.0,31.93,32.0,120700.0,25.5835,25.6396,25.5835,25.6396,120700.0
2012-11-12 12:50:00,31.99,32.07,31.98,32.07,120600.0,25.6316,25.6957,25.6236,25.6957,120600.0
2012-11-12 13:00:00,32.07,32.12,32.04,32.11,247900.0,25.6957,25.7357,25.6716,25.7277,247900.0
2012-11-12 13:10:00,32.12,32.15,32.11,32.12,145000.0,25.7357,25.7598,25.7277,25.7357,145000.0
2012-11-12 13:20:00,32.12,32.18,32.11,32.18,130200.0,25.7357,25.7838,25.7277,25.7838,130200.0
2012-11-12 13:30:00,32.18,32.18,32.12,32.15,148300.0,25.7838,25.7838,25.7357,25.7598,148300.0
2012-11-12 13:40:00,32.15,32.18,32.12,32.14,166600.0,25.7598,25.7838,25.7357,25.7518,166600.0
2012-11-12 13:50:00,32.13,32.21,32.13,32.19,112400.0,25.7437,25.8078,25.7437,25.7918,112400.0
2012-11-12 14:00:00,32.19,32.19,32.09,32.09,200700.0,25.7918,25.7918,25.7117,25.7117,200700.0
2012-11-12 14:10:00,32.09,32.09,32.02,32.07,173800.0,25.7117,25.7117,25.6556,25.6957,173800.0
2012-11-12 14:20:00,32.07,32.12,32.07,32.11,162300.0,25.6957,25.7357,25.6957,25.7277,162300.0
2012-11-12 14:30:00,32.11,32.14,32.05,32.07,212600.0,25.7277,25.7518,25.6796,25.6957,212600.0
2012-11-12 14:40:00,32.06,32.08,31.97,32.0,290800.0,25.6877,25.7037,25.6155,25.6396,290800.0
2012-11-12 14:50:00,32.01,32.03,31.99,31.99,131300.0,25.6476,25.6636,25.6316,25.6316,131300.0
2012-11-12 15:00:00,31.99,32.03,31.98,32.0,255200.0,25.6316,25.6636,25.6236,25.6396,255200.0
2012-11-12 15:10:00,32.0,32.0,31.88,31.89,312200.0,25.6396,25.6396,25.5434,25.5515,312200.0
2012-11-12 15:20:00,31.89,31.94,31.88,31.92,182700.0,25.5515,25.5915,25.5434,25.5755,182700.0
2012-11-12 15:30:00,31.93,32.01,31.92,32.0,276600.0,25.5835,25.6476,25.5755,25.6396,276600.0
2012-11-12 15:40:00,32.0,32.04,31.98,31.99,387200.0,25.6396,25.6716,25.6236,25.6316,387200.0
2012-11-12 15:50:00,32.0,32.04,31.94,31.96,667300.0,25.6396,25.6716,25.5915,25.6075,667300.0
2012-11-13 09:30:00,32.26,32.45,32.07,32.36,1084200.0,25.8479,26.0001,25.6957,25.928,1084200.0
2012-11-13 09:40:00,32.35,32.88,32.29,32.8,1306800.0,25.92,26.3447,25.8719,26.2806,1306800.0
2012-11-13 09:50:00,32.8,32.8,32.48,32.52,664700.0,26.2806,26.2806,26.0242,26.0562,664700.0
2012-11-13 10:00:00,32.51,32.61,32.35,32.38,614200.0,26.0482,26.1283,25.92,25.9441,614200.0
2012-11-13 10:10:00,32.38,32.64,32.37,32.41,626700.0,25.9441,26.1524,25.936,25.9681,626700.0
2012-11-13 10:20:00,32.41,32.46,32.3,32.38,548900.0,25.9681,26.0082,25.88,25.9441,548900.0
2012-11-13 10:30:00,32.39,32.52,32.3,32.44,482400.0,25.9521,26.0562,25.88,25.9921,482400.0
2012-11-13 10:40:00,32.44,32.51,32.24,32.34,504500.0,25.9921,26.0482,25.8319,25.912,504500.0
2012-11-13 10:50:00,32.34,32.43,32.25,32.25,861000.0,25.912,25.9841,25.8399,25.8399,861000.0
2012-11-13 11:00:00,32.26,32.35,32.22,32.31,566200.0,25.8479,25.92,25.8159,25.888,566200.0
2012-11-13 11:10:00,32.32,32.35,32.23,32.25,275100.0,25.896,25.92,25.8239,25.8399,275100.0
2012-11-13 11:20:00,32.26,32.28,32.1,32.11,328000.0,25.8479,25.8639,25.7197,25.7277,328000.0
2012-11-13 11:30:00,32.1,32.14,32.07,32.1,362100.0,25.7197,25.7518,25.6957,25.7197,362100.0
2012-11-13 11:40:00,32.11,32.11,31.95,31.95,366400.0,25.7277,25.7277,25.5995,25.5995,366400.0
2012-11-13 11:50:00,31.96,32.06,31.89,32.06,293900.0,25.6075,25.6877,25.5515,25.6877,293900.0
2012-11-13 12:00:00,32.05,32.06,31.94,31.94,135000.0,25.6796,25.6877,25.5915,25.5915,135000.0
2012-11-13 12:10:00,31.95,32.08,31.93,32.06,355600.0,25.5995,25.7037,25.5835,25.6877,355600.0
2012-11-13 12:20:00,32.06,32.12,32.04,32.1,147200.0,25.6877,25.7357,25.6716,25.7197,147200.0
2012-11-13 12:30:00,32.1,32.1,32.02,32.03,142100.0,25.7197,25.7197,25.6556,25.6636,142100.0
2012-11-13 12:40:00,32.04,32.23,32.03,32.19,208900.0,25.6716,25.8239,25.6636,25.7918,208900.0
2012-11-13 12:50:00,32.2,32.27,32.16,32.16,257500.0,25.7998,25.8559,25.7678,25.7678,257500.0
2012-11-13 13:00:00,32.16,32.17,32.08,32.09,170300.0,25.7678,25.7758,25.7037,25.7117,170300.0
2012-11-13 13:10:00,32.09,32.24,32.08,32.21,145300.0,25.7117,25.8319,25.7037,25.8078,145300.0
2012-11-13 13:20:00,32.2,32.21,32.08,32.12,201700.0,25.7998,25.8078,25.7037,25.7357,201700.0
2012-11-13 13:30:00,32.12,32.16,32.04,32.04,144600.0,25.7357,25.7678,25.6716,25.6716,144600.0
2012-11-13 13:40:00,32.04,32.14,32.04,32.14,234300.0,25.6716,25.7518,25.6716,25.7518,234300.0
2012-11-13 13:50:00,32.14,32.19,32.06,32.1,206400.0,25.7518,25.7918,25.6877,25.7197,206400.0
2012-11-13 14:00:00,32.11,32.15,32.05,32.08,118900.0,25.7277,25.7598,25.6796,25.7037,118900.0
2012-11-13 14:10:00,32.08,32.12,32.02,32.12,143100.0,25.7037,25.7357,25.6556,25.7357,143100.0
2012-11-13 14:20:00,32.12,32.2,32.12,32.15,297600.0,25.7357,25.7998,25.7357,25.7598,297600.0
2012-11-13 14:30:00,32.15,32.21,32.12,32.21,373500.0,25.7598,25.8078,25.7357,25.8078,373500.0
2012-11-13 14:40:00,32.21,32.29,32.16,32.29,372200.0,25.8078,25.8719,25.7678,25.8719,372200.0
2012-11-13 14:50:00,32.28,32.29,32.2,32.26,249300.0,25.8639,25.8719,25.7998,25.8479,249300.0
2012-11-13 15:00:00,32.25,32.31,32.23,32.25,316000.0,25.8399,25.888,25.8239,25.8399,316000.0
2012-11-13 15:10:00,32.25,32.27,32.13,32.13,374900.0,25.8399,25.8559,25.7437,25.7437,374900.0
2012-11-13 15:20:00,32.13,32.14,32.0,32.01,408800.0,25.7437,25.7518,25.6396,25.6476,408800.0
2012-11-13 15:30:00,32.01,32.12,31.99,32.05,364600.0,25.6476,25.7357,25.6316,25.6796,364600.0
2012-11-13 15:40:00,32.05,32.05,31.96,32.03,521700.0,25.6796,25.6796,25.6075,25.6636,521700.0
2012-11-13 15:50:00,32.03,32.07,31.97,31.98,1008300.0,25.6636,25.6957,25.6155,25.6236,1008300.0
2012-11-14 09:30:00,32.09,32.6,32.09,32.47,444300.0,25.7117,26.1203,25.7117,26.0162,444300.0
2012-11-14 09:40:00,32.47,32.52,32.25,32.29,320800.0,26.0162,26.0562,25.8399,25.8719,320800.0
2012-11-14 09:50:00,32.28,32.38,32.22,32.33,299500.0,25.8639,25.9441,25.8159,25.904,299500.0
2012-11-14 10:00:00,32.34,32.46,32.33,32.43,241700.0,25.912,26.0082,25.904,25.9841,241700.0
2012-11-14 10:10:00,32.43,32.45,32.36,32.43,439800.0,25.9841,26.0001,25.928,25.9841,439800.0
2012-11-14 10:20:00,32.44,32.44,32.31,32.32,354900.0,25.9921,25.9921,25.888,25.896,354900.0
2012-11-14 10:30:00,32.32,32.34,32.27,32.3,469000.0,25.896,25.912,25.8559,25.88,469000.0
2012-11-14 10:40:00,32.29,32.32,32.22,32.27,286300.0,25.8719,25.896,25.8159,25.8559,286300.0
2012-11-14 10:50:00,32.27,32.3,32.21,32.25,171300.0,25.8559,25.88,25.8078,25.8399,171300.0
2012-11-14 11:00:00,32.26,32.26,32.15,32.2,379300.0,25.8479,25.8479,25.7598,25.7998,379300.0
2012-11-14 11:10:00,32.19,32.25,32.15,32.25,198100.0,25.7918,25.8399,25.7598,25.8399,198100.0
2012-11-14 11:20:00,32.25,32.35,32.23,32.29,163900.0,25.8399,25.92,25.8239,25.8719,163900.0
2012-11-14 11:30:00,32.29,32.34,32.26,32.32,234300.0,25.8719,25.912,25.8479,25.896,234300.0
2012-11-14 11:40:00,32.32,32.4,32.32,32.4,263300.0,25.896,25.9601,25.896,25.9601,263300.0
2012-11-14 11:50:00,32.4,32.45,32.37,32.45,120000.0,25.9601,26.0001,25.936,26.0001,120000.0
2012-11-14 12:00:00,32.44,32.45,32.34,32.35,218300.0,25.9921,26.0001,25.912,25.92,218300.0
2012-11-14 12:10:00,32.35,32.37,32.3,32.31,220200.0,25.92,25.936,25.88,25.888,220200.0
2012-11-14 12:20:00,32.31,32.32,32.28,32.31,203800.0,25.888,25.896,25.8639,25.888,203800.0
2012-11-14 12:30:00,32.31,32.34,32.26,32.28,135800.0,25.888,25.912,25.8479,25.8639,135800.0
2012-11-14 12:40:00,32.28,32.34,32.27,32.31,140600.0,25.8639,25.912,25.8559,25.888,140600.0
2012-11-14 12:50:00,32.3,32.34,32.29,32.32,115000.0,25.88,25.912,25.8719,25.896,115000.0
2012-11-14 13:00:00,32.32,32.33,32.28,32.29,129400.0,25.896,25.904,25.8639,25.8719,129400.0
2012-11-14 13:10:00,32.29,32.37,32.29,32.35,140300.0,25.8719,25.936,25.8719,25.92,140300.0
2012-11-14 13:20:00,32.36,32.4,32.33,32.35,135000.0,25.928,25.9601,25.904,25.92,135000.0
2012-11-14 13:30:00,32.34,32.47,32.32,32.43,225000.0,25.912,26.0162,25.896,25.9841,225000.0
2012-11-14 13:40:00,32.43,32.47,32.38,32.39,236200.0,25.9841,26.0162,25.9441,25.9521,236200.0
2012-11-14 13:50:00,32.4,32.47,32.37,32.44,172400.0,25.9601,26.0162,25.936,25.9921,172400.0
2012-11-14 14:00:00,32.43,32.47,32.38,32.4,175100.0,25.9841,26.0162,25.9441,25.9601,175100.0
2012-11-14 14:10:00,32.39,32.41,32.31,32.32,242400.0,25.9521,25.9681,25.888,25.896,242400.0
2012-11-14 14:20:00,32.32,32.36,32.26,32.34,187600.0,25.896,25.928,25.8479,25.912,187600.0
2012-11-14 14:30:00,32.33,32.33,32.27,32.32,207900.0,25.904,25.904,25.8559,25.896,207900.0
2012-11-14 14:40:00,32.33,32.37,32.29,32.34,230100.0,25.904,25.936,25.8719,25.912,230100.0
2012-11-14 14:50:00,32.34,32.41,32.32,32.38,327500.0,25.912,25.9681,25.896,25.9441,327500.0
2012-11-14 15:00:00,32.38,32.38,32.21,32.21,354100.0,25.9441,25.9441,25.8078,25.8078,354100.0
2012-11-14 15:10:00,32.22,32.27,32.13,32.15,266800.0,25.8159,25.8559,25.7437,25.7598,266800.0
2012-11-14 15:20:00,32.16,32.17,32.05,32.1,415100.0,25.7678,25.7758,25.6796,25.7197,415100.0
2012-11-14 15:30:00,32.11,32.12,32.01,32.01,321600.0,25.7277,25.7357,25.6476,25.6476,321600.0
2012-11-14 15:40:00,32.01,32.02,31.94,31.94,487400.0,25.6476,25.6556,25.5915,25.5915,487400.0
2012-11-14 15:50:00,31.94,32.0,31.91,31.99,979100.0,25.5915,25.6396,25.5675,25.6316,979100.0
2012-11-15 09:30:00,31.98,32.05,31.87,32.04,302200.0,25.6236,25.6796,25.5354,25.6716,302200.0
2012-11-15 09:40:00,32.04,32.17,31.97,32.0,300100.0,25.6716,25.7758,25.6155,25.6396,300100.0
2012-11-15 09:50:00,32.0,32.02,31.66,31.73,411400.0,25.6396,25.6556,25.3672,25.4233,411400.0
2012-11-15 10:00:00,31.73,31.88,31.63,31.87,302000.0,25.4233,25.5434,25.3431,25.5354,302000.0
2012-11-15 10:10:00,31.86,31.87,31.69,31.75,289300.0,25.5274,25.5354,25.3912,25.4393,289300.0
2012-11-15 10:20:00,31.75,31.75,31.52,31.54,226700.0,25.4393,25.4393,25.255,25.271,226700.0
2012-11-15 10:30:00,31.54,31.7,31.53,31.62,251700.0,25.271,25.3992,25.263,25.3351,251700.0
2012-11-15 10:40:00,31.62,31.67,31.6,31.66,127900.0,25.3351,25.3752,25.3191,25.3672,127900.0
2012-11-15 10:50:00,31.66,31.71,31.53,31.53,178600.0,25.3672,25.4072,25.263,25.263,178600.0
2012-11-15 11:00:00,31.53,31.61,31.52,31.55,208400.0,25.263,25.3271,25.255,25.279,208400.0
2012-11-15 11:10:00,31.56,31.57,31.44,31.45,164900.0,25.287,25.2951,25.1909,25.1989,164900.0
2012-11-15 11:20:00,31.44,31.51,31.44,31.45,308700.0,25.1909,25.247,25.1909,25.1989,308700.0
2012-11-15 11:30:00,31.45,31.54,31.45,31.52,156400.0,25.1989,25.271,25.1989,25.255,156400.0
2012-11-15 11:40:00,31.52,31.54,31.41,31.44,206600.0,25.255,25.271,25.1669,25.1909,206600.0
2012-11-15 11:50:00,31.43,31.51,31.43,31.5,212300.0,25.1829,25.247,25.1829,25.239,212300.0
2012-11-15 12:00:00,31.49,31.5,31.44,31.44,168400.0,25.231,25.239,25.1909,25.1909,168400.0
2012-11-15 12:10:00,31.44,31.45,31.38,31.41,192600.0,25.1909,25.1989,25.1428,25.1669,192600.0
2012-11-15 12:20:00,31.41,31.42,31.35,31.37,128800.0,25.1669,25.1749,25.1188,25.1348,128800.0
2012-11-15 12:30:00,31.37,31.45,31.36,31.43,203500.0,25.1348,25.1989,25.1268,25.1829,203500.0
2012-11-15 12:40:00,31.43,31.45,31.37,31.45,222300.0,25.1829,25.1989,25.1348,25.1989,222300.0
2012-11-15 12:50:00,31.45,31.46,31.44,31.45,176200.0,25.1989,25.2069,25.1909,25.1989,176200.0
2012-11-15 13:00:00,31.44,31.48,31.4,31.45,150000.0,25.1909,25.2229,25.1588,25.1989,150000.0
2012-11-15 13:10:00,31.44,31.46,31.41,31.44,158100.0,25.1909,25.2069,25.1669,25.1909,158100.0
2012-11-15 13:20:00,31.43,31.6,31.43,31.59,182400.0,25.1829,25.3191,25.1829,25.3111,182400.0
2012-11-15 13:30:00,31.6,31.66,31.57,31.65,129300.0,25.3191,25.3672,25.2951,25.3592,129300.0
2012-11-15 13:40:00,31.65,31.74,31.64,31.7,199000.0,25.3592,25.4313,25.3511,25.3992,199000.0
2012-11-15 13:50:00,31.7,31.77,31.7,31.76,230600.0,25.3992,25.4553,25.3992,25.4473,230600.0
2012-11-15 14:00:00,31.75,31.76,31.58,31.58,163700.0,25.4393,25.4473,25.3031,25.3031,163700.0
2012-11-15 14:10:00,31.58,31.62,31.51,31.52,209500.0,25.3031,25.3351,25.247,25.255,209500.0
2012-11-15 14:20:00,31.52,31.55,31.48,31.49,169400.0,25.255,25.279,25.2229,25.231,169400.0
2012-11-15 14:30:00,31.49,31.51,31.45,31.48,177800.0,25.231,25.247,25.1989,25.2229,177800.0
2012-11-15 14:40:00,31.48,31.51,31.45,31.45,214400.0,25.2229,25.247,25.1989,25.1989,214400.0
2012-11-15 14:50:00,31.45,31.46,31.37,31.37,231100.0,25.1989,25.2069,25.1348,25.1348,231100.0
2012-11-15 15:00:00,31.37,31.4,31.29,31.33,315200.0,25.1348,25.1588,25.0707,25.1028,315200.0
2012-11-15 15:10:00,31.32,31.37,31.31,31.36,184200.0,25.0947,25.1348,25.0867,25.1268,184200.0
2012-11-15 15:20:00,31.36,31.36,31.32,31.32,190900.0,25.1268,25.1268,25.0947,25.0947,190900.0
2012-11-15 15:30:00,31.32,31.33,31.23,31.31,492400.0,25.0947,25.1028,25.0226,25.0867,492400.0
2012-11-15 15:40:00,31.31,31.44,31.31,31.41,423700.0,25.0867,25.1909,25.0867,25.1669,423700.0
2012-11-15 15:50:00,31.41,31.43,31.37,31.4,779800.0,25.1669,25.1829,25.1348,25.1588,779800.0
2012-11-16 09:30:00,31.49,31.82,31.43,31.72,1091100.0,25.231,25.4954,25.1829,25.4152,1091100.0
2012-11-16 09:40:00,31.72,31.81,31.62,31.68,185600.0,25.4152,25.4874,25.3351,25.3832,185600.0
2012-11-16 09:50:00,31.68,31.71,31.58,31.61,246400.0,25.3832,25.4072,25.3031,25.3271,246400.0
2012-11-16 10:00:00,31.61,31.67,31.45,31.65,500600.0,25.3271,25.3752,25.1989,25.3592,500600.0
2012-11-16 10:10:00,31.66,31.69,31.53,31.59,357700.0,25.3672,25.3912,25.263,25.3111,357700.0
2012-11-16 10:20:00,31.58,31.73,31.57,31.73,553800.0,25.3031,25.4233,25.2951,25.4233,553800.0
2012-11-16 10:30:00,31.72,31.89,31.72,31.88,391500.0,25.4152,25.5515,25.4152,25.5434,391500.0
2012-11-16 10:40:00,31.89,31.97,31.83,31.85,755300.0,25.5515,25.6155,25.5034,25.5194,755300.0
2012-11-16 10:50:00,31.86,31.88,31.83,31.87,271400.0,25.5274,25.5434,25.5034,25.5354,271400.0
2012-11-16 11:00:00,31.86,31.93,31.86,31.9,255500.0,25.5274,25.5835,25.5274,25.5595,255500.0
2012-11-16 11:10:00,31.9,31.96,31.76,31.78,531200.0,25.5595,25.6075,25.4473,25.4633,531200.0
2012-11-16 11:20:00,31.79,31.84,31.73,31.75,290500.0,25.4713,25.5114,25.4233,25.4393,290500.0
2012-11-16 11:30:00,31.75,31.79,31.73,31.76,118100.0,25.4393,25.4713,25.4233,25.4473,118100.0
2012-11-16 11:40:00,31.75,32.1,31.7,32.02,502900.0,25.4393,25.7197,25.3992,25.6556,502900.0
2012-11-16 11:50:00,32.03,32.14,31.98,32.13,241700.0,25.6636,25.7518,25.6236,25.7437,241700.0
2012-11-16 12:00:00,32.13,32.23,32.08,32.11,285800.0,25.7437,25.8239,25.7037,25.7277,285800.0
2012-11-16 12:10:00,32.11,32.19,32.06,32.08,188500.0,25.7277,25.7918,25.6877,25.7037,188500.0
2012-11-16 12:20:00,32.08,32.08,31.95,31.96,226100.0,25.7037,25.7037,25.5995,25.6075,226100.0
2012-11-16 12:30:00,31.97,32.04,31.97,32.02,308600.0,25.6155,25.6716,25.6155,25.6556,308600.0
2012-11-16 12:40:00,32.02,32.02,31.95,31.96,195100.0,25.6556,25.6556,25.5995,25.6075,195100.0
2012-11-16 12:50:00,31.96,31.96,31.86,31.89,310600.0,25.6075,25.6075,25.5274,25.5515,310600.0
2012-11-16 13:00:00,31.89,31.94,31.87,31.9,325800.0,25.5515,25.5915,25.5354,25.5595,325800.0
2012-11-16 13:10:00,31.9,31.9,31.79,31.82,103200.0,25.5595,25.5595,25.4713,25.4954,103200.0
2012-11-16 13:20:00,31.82,31.9,31.8,31.83,172700.0,25.4954,25.5595,25.4793,25.5034,172700.0
2012-11-16 13:30:00,31.82,31.83,31.77,31.77,395400.0,25.4954,25.5034,25.4553,25.4553,395400.0
2012-11-16 13:40:00,31.77,31.82,31.76,31.81,125800.0,25.4553,25.4954,25.4473,25.4874,125800.0
2012-11-16 13:50:00,31.81,31.87,31.75,31.87,139400.0,25.4874,25.5354,25.4393,25.5354,139400.0
2012-11-16 14:00:00,31.86,31.86,31.78,31.86,197100.0,25.5274,25.5274,25.4633,25.5274,197100.0
2012-11-16 14:10:00,31.87,31.91,31.77,31.8,201200.0,25.5354,25.5675,25.4553,25.4793,201200.0
2012-11-16 14:20:00,31.81,31.81,31.75,31.79,103900.0,25.4874,25.4874,25.4393,25.4713,103900.0
2012-11-16 14:30:00,31.78,31.78,31.67,31.78,161500.0,25.4633,25.4633,25.3752,25.4633,161500.0
2012-11-16 14:40:00,31.78,31.83,31.77,31.81,272200.0,25.4633,25.5034,25.4553,25.4874,272200.0
2012-11-16 14:50:00,31.81,31.95,31.8,31.93,220100.0,25.4874,25.5995,25.4793,25.5835,220100.0
2012-11-16 15:00:00,31.93,31.95,31.85,31.93,207000.0,25.5835,25.5995,25.5194,25.5835,207000.0
2012-11-16 15:10:00,31.93,32.0,31.9,31.99,390300.0,25.5835,25.6396,25.5595,25.6316,390300.0
2012-11-16 15:20:00,31.99,32.01,31.96,32.0,435700.0,25.6316,25.6476,25.6075,25.6396,435700.0
2012-11-16 15:30:00,32.0,32.01,31.95,31.99,560200.0,25.6396,25.6476,25.5995,25.6316,560200.0
2012-11-16 15:40:00,31.99,32.06,31.95,31.98,663300.0,25.6316,25.6877,25.5995,25.6236,663300.0
2012-11-16 15:50:00,31.98,32.03,31.96,32.0,1401800.0,25.6236,25.6636,25.6075,25.6396,1401800.0
2012-11-19 09:30:00,33.78,34.5,33.78,34.12,3822300.0,27.0658,27.6427,27.0658,27.3382,3822300.0
2012-11-19 09:40:00,34.12,34.2,34.0,34.13,1457400.0,27.3382,27.4023,27.2421,27.3462,1457400.0
2012-11-19 09:50:00,34.13,34.48,34.12,34.43,1316200.0,27.3462,27.6267,27.3382,27.5866,1316200.0
2012-11-19 10:00:00,34.42,34.5,34.16,34.18,1166100.0,27.5786,27.6427,27.3703,27.3863,1166100.0
2012-11-19 10:10:00,34.18,34.29,34.17,34.23,1077700.0,27.3863,27.4744,27.3783,27.4263,1077700.0
2012-11-19 10:20:00,34.22,34.29,34.06,34.14,823800.0,27.4183,27.4744,27.2901,27.3542,823800.0
2012-11-19 10:30:00,34.14,34.15,34.0,34.02,1188600.0,27.3542,27.3622,27.2421,27.2581,1188600.0
2012-11-19 10:40:00,34.02,34.09,33.92,34.09,637900.0,27.2581,27.3142,27.178,27.3142,637900.0
2012-11-19 10:50:00,34.09,34.1,34.0,34.02,403800.0,27.3142,27.3222,27.2421,27.2581,403800.0
2012-11-19 11:00:00,34.03,34.08,33.88,33.93,681800.0,27.2661,27.3062,27.1459,27.186,681800.0
2012-11-19 11:10:00,33.92,34.15,33.91,34.01,627300.0,27.178,27.3622,27.1699,27.2501,627300.0
2012-11-19 11:20:00,34.01,34.14,34.01,34.07,249700.0,27.2501,27.3542,27.2501,27.2981,249700.0
2012-11-19 11:30:00,34.08,34.15,34.03,34.15,231900.0,27.3062,27.3622,27.2661,27.3622,231900.0
2012-11-19 11:40:00,34.14,34.15,34.11,34.14,425500.0,27.3542,27.3622,27.3302,27.3542,425500.0
2012-11-19 11:50:00,34.15,34.16,34.05,34.09,288000.0,27.3622,27.3703,27.2821,27.3142,288000.0
2012-11-19 12:00:00,34.09,34.25,34.08,34.2,292800.0,27.3142,27.4424,27.3062,27.4023,292800.0
2012-11-19 12:10:00,34.21,34.22,34.08,34.09,179800.0,27.4103,27.4183,27.3062,27.3142,179800.0
2012-11-19 12:20:00,34.09,34.14,34.07,34.1,357500.0,27.3142,27.3542,27.2981,27.3222,357500.0
2012-11-19 12:30:00,34.1,34.14,34.09,34.11,313200.0,27.3222,27.3542,27.3142,27.3302,313200.0
2012-11-19 12:40:00,34.12,34.14,34.06,34.08,277900.0,27.3382,27.3542,27.2901,27.3062,277900.0
2012-11-19 12:50:00,34.08,34.08,33.96,34.02,246200.0,27.3062,27.3062,27.21,27.2581,246200.0
2012-11-19 13:00:00,34.02,34.02,33.95,33.98,160600.0,27.2581,27.2581,27.202,27.226,160600.0
2012-11-19 13:10:00,33.98,34.0,33.97,33.98,247500.0,27.226,27.2421,27.218,27.226,247500.0
2012-11-19 13:20:00,33.97,34.07,33.97,34.01,344500.0,27.218,27.2981,27.218,27.2501,344500.0
2012-11-19 13:30:00,34.01,34.06,33.97,34.05,281500.0,27.2501,27.2901,27.218,27.2821,281500.0
2012-11-19 13:40:00,34.04,34.06,33.99,33.99,186900.0,27.2741,27.2901,27.234,27.234,186900.0
2012-11-19 13:50:00,33.99,34.01,33.95,33.98,248100.0,27.234,27.2501,27.202,27.226,248100.0
2012-11-19 14:00:00,33.98,34.01,33.91,33.93,343400.0,27.226,27.2501,27.1699,27.186,343400.0
2012-11-19 14:10:00,33.93,33.95,33.92,33.95,173900.0,27.186,27.202,27.178,27.202,173900.0
2012-11-19 14:20:00,33.94,33.94,33.73,33.78,885800.0,27.194,27.194,27.0257,27.0658,885800.0
2012-11-19 14:30:00,33.78,33.9,33.76,33.88,342000.0,27.0658,27.1619,27.0498,27.1459,342000.0
2012-11-19 14:40:00,33.87,33.95,33.79,33.87,672700.0,27.1379,27.202,27.0738,27.1379,672700.0
2012-11-19 14:50:00,33.88,33.89,33.83,33.84,371900.0,27.1459,27.1539,27.1059,27.1139,371900.0
2012-11-19 15:00:00,33.84,33.91,33.81,33.9,401900.0,27.1139,27.1699,27.0898,27.1619,401900.0
2012-11-19 15:10:00,33.9,34.0,33.89,33.97,477400.0,27.1619,27.2421,27.1539,27.218,477400.0
2012-11-19 15:20:00,33.97,34.02,33.96,33.99,471700.0,27.218,27.2581,27.21,27.234,471700.0
2012-11-19 15:30:00,33.99,34.01,33.91,33.94,599200.0,27.234,27.2501,27.1699,27.194,599200.0
2012-11-19 15:40:00,33.94,33.97,33.87,33.91,666000.0,27.194,27.218,27.1379,27.1699,666000.0
2012-11-19 15:50:00,33.91,33.95,33.88,33.95,1401300.0,27.1699,27.202,27.1459,27.202,1401300.0
2012-11-20 09:30:00,33.96,34.25,33.93,34.21,607300.0,27.21,27.4424,27.186,27.4103,607300.0
2012-11-20 09:40:00,34.21,34.22,34.04,34.16,479500.0,27.4103,27.4183,27.2741,27.3703,479500.0
2012-11-20 09:50:00,34.16,34.34,34.1,34.33,562000.0,27.3703,27.5145,27.3222,27.5065,562000.0
2012-11-20 10:00:00,34.33,34.35,34.18,34.18,364000.0,27.5065,27.5225,27.3863,27.3863,364000.0
2012-11-20 10:10:00,34.18,34.34,34.17,34.34,234800.0,27.3863,27.5145,27.3783,27.5145,234800.0
2012-11-20 10:20:00,34.34,34.49,34.34,34.49,409000.0,27.5145,27.6347,27.5145,27.6347,409000.0
2012-11-20 10:30:00,34.49,34.6,34.46,34.55,702400.0,27.6347,27.7228,27.6106,27.6827,702400.0
2012-11-20 10:40:00,34.55,34.6,34.53,34.56,452600.0,27.6827,27.7228,27.6667,27.6908,452600.0
2012-11-20 10:50:00,34.56,34.64,34.53,34.54,261900.0,27.6908,27.7549,27.6667,27.6747,261900.0
2012-11-20 11:00:00,34.55,34.59,34.5,34.52,268000.0,27.6827,27.7148,27.6427,27.6587,268000.0
2012-11-20 11:10:00,34.53,34.68,34.53,34.68,281000.0,27.6667,27.7869,27.6667,27.7869,281000.0
2012-11-20 11:20:00,34.68,34.83,34.64,34.8,400400.0,27.7869,27.9071,27.7549,27.8831,400400.0
2012-11-20 11:30:00,34.8,34.84,34.7,34.71,386800.0,27.8831,27.9151,27.8029,27.8109,386800.0
2012-11-20 11:40:00,34.72,34.86,34.69,34.86,224000.0,27.819,27.9311,27.7949,27.9311,224000.0
2012-11-20 11:50:00,34.86,34.97,34.81,34.94,439100.0,27.9311,28.0193,27.8911,27.9952,439100.0
2012-11-20 12:00:00,34.94,34.97,34.89,34.92,241500.0,27.9952,28.0193,27.9552,27.9792,241500.0
2012-11-20 12:10:00,34.92,34.95,34.73,34.76,337800.0,27.9792,28.0032,27.827,27.851,337800.0
2012-11-20 12:20:00,34.76,34.83,34.74,34.8,205100.0,27.851,27.9071,27.835,27.8831,205100.0
2012-11-20 12:30:00,34.8,34.84,34.66,34.66,591800.0,27.8831,27.9151,27.7709,27.7709,591800.0
2012-11-20 12:40:00,34.67,34.8,34.66,34.75,193700.0,27.7789,27.8831,27.7709,27.843,193700.0
2012-11-20 12:50:00,34.75,34.85,34.75,34.79,257400.0,27.843,27.9231,27.843,27.875,257400.0
2012-11-20 13:00:00,34.79,34.8,34.59,34.61,346200.0,27.875,27.8831,27.7148,27.7308,346200.0
2012-11-20 13:10:00,34.61,34.64,34.52,34.59,332800.0,27.7308,27.7549,27.6587,27.7148,332800.0
2012-11-20 13:20:00,34.59,34.62,34.47,34.48,281700.0,27.7148,27.7388,27.6186,27.6267,281700.0
2012-11-20 13:30:00,34.47,34.51,34.4,34.46,482200.0,27.6186,27.6507,27.5626,27.6106,482200.0
2012-11-20 13:40:00,34.46,34.55,34.45,34.55,505300.0,27.6106,27.6827,27.6026,27.6827,505300.0
2012-11-20 13:50:00,34.54,34.56,34.49,34.54,359800.0,27.6747,27.6908,27.6347,27.6747,359800.0
2012-11-20 14:00:00,34.55,34.55,34.5,34.52,261600.0,27.6827,27.6827,27.6427,27.6587,261600.0
2012-11-20 14:10:00,34.53,34.57,34.5,34.54,387100.0,27.6667,27.6988,27.6427,27.6747,387100.0
2012-11-20 14:20:00,34.54,34.58,34.5,34.57,247800.0,27.6747,27.7068,27.6427,27.6988,247800.0
2012-11-20 14:30:00,34.56,34.57,34.47,34.48,284400.0,27.6908,27.6988,27.6186,27.6267,284400.0
2012-11-20 14:40:00,34.48,34.51,34.43,34.5,302200.0,27.6267,27.6507,27.5866,27.6427,302200.0
2012-11-20 14:50:00,34.5,34.51,34.31,34.34,515400.0,27.6427,27.6507,27.4904,27.5145,515400.0
2012-11-20 15:00:00,34.35,34.51,34.34,34.5,394900.0,27.5225,27.6507,27.5145,27.6427,394900.0
2012-11-20 15:10:00,34.5,34.58,34.47,34.48,494200.0,27.6427,27.7068,27.6186,27.6267,494200.0
2012-11-20 15:20:00,34.49,34.51,34.42,34.49,323100.0,27.6347,27.6507,27.5786,27.6347,323100.0
2012-11-20 15:30:00,34.49,34.49,34.4,34.42,424900.0,27.6347,27.6347,27.5626,27.5786,424900.0
2012-11-20 15:40:00,34.41,34.49,34.41,34.45,488600.0,27.5706,27.6347,27.5706,27.6026,488600.0
2012-11-20 15:50:00,34.45,34.46,34.41,34.45,1091800.0,27.6026,27.6106,27.5706,27.6026,1091800.0
2012-11-21 09:30:00,34.15,34.3,34.05,34.25,1072800.0,27.3622,27.4824,27.2821,27.4424,1072800.0
2012-11-21 09:40:00,34.25,34.28,34.17,34.26,513400.0,27.4424,27.4664,27.3783,27.4504,513400.0
2012-11-21 09:50:00,34.26,34.34,34.23,34.34,328900.0,27.4504,27.5145,27.4263,27.5145,328900.0
2012-11-21 10:00:00,34.34,34.34,34.13,34.18,271100.0,27.5145,27.5145,27.3462,27.3863,271100.0
2012-11-21 10:10:00,34.19,34.31,34.19,34.28,334200.0,27.3943,27.4904,27.3943,27.4664,334200.0
2012-11-21 10:20:00,34.27,34.29,34.19,34.23,274600.0,27.4584,27.4744,27.3943,27.4263,274600.0
2012-11-21 10:30:00,34.23,34.26,34.18,34.23,259000.0,27.4263,27.4504,27.3863,27.4263,259000.0
2012-11-21 10:40:00,34.23,34.35,34.2,34.27,321100.0,27.4263,27.5225,27.4023,27.4584,321100.0
2012-11-21 10:50:00,34.26,34.34,34.26,34.27,220900.0,27.4504,27.5145,27.4504,27.4584,220900.0
2012-11-21 11:00:00,34.27,34.36,34.24,34.35,219900.0,27.4584,27.5305,27.4344,27.5225,219900.0
2012-11-21 11:10:00,34.35,34.44,34.34,34.41,151200.0,27.5225,27.5946,27.5145,27.5706,151200.0
2012-11-21 11:20:00,34.41,34.45,34.35,34.39,128300.0,27.5706,27.6026,27.5225,27.5545,128300.0
2012-11-21 11:30:00,34.39,34.45,34.38,34.43,233300.0,27.5545,27.6026,27.5465,27.5866,233300.0
2012-11-21 11:40:00,34.42,34.45,34.4,34.45,237400.0,27.5786,27.6026,27.5626,27.6026,237400.0
2012-11-21 11:50:00,34.44,34.49,34.4,34.48,399400.0,27.5946,27.6347,27.5626,27.6267,399400.0
2012-11-21 12:00:00,34.47,34.59,34.47,34.58,331700.0,27.6186,27.7148,27.6186,27.7068,331700.0
2012-11-21 12:10:00,34.58,34.66,34.58,34.65,206900.0,27.7068,27.7709,27.7068,27.7629,206900.0
2012-11-21 12:20:00,34.65,34.69,34.63,34.65,230800.0,27.7629,27.7949,27.7468,27.7629,230800.0
2012-11-21 12:30:00,34.66,34.75,34.65,34.73,239500.0,27.7709,27.843,27.7629,27.827,239500.0
2012-11-21 12:40:00,34.73,34.74,34.65,34.65,133900.0,27.827,27.835,27.7629,27.7629,133900.0
2012-11-21 12:50:00,34.66,34.7,34.62,34.64,93700.0,27.7709,27.8029,27.7388,27.7549,93700.0
2012-11-21 13:00:00,34.64,34.65,34.56,34.59,232400.0,27.7549,27.7629,27.6908,27.7148,232400.0
2012-11-21 13:10:00,34.6,34.6,34.53,34.57,215300.0,27.7228,27.7228,27.6667,27.6988,215300.0
2012-11-21 13:20:00,34.56,34.57,34.51,34.54,250600.0,27.6908,27.6988,27.6507,27.6747,250600.0
2012-11-21 13:30:00,34.53,34.57,34.51,34.55,212200.0,27.6667,27.6988,27.6507,27.6827,212200.0
2012-11-21 13:40:00,34.55,34.58,34.54,34.57,140900.0,27.6827,27.7068,27.6747,27.6988,140900.0
2012-11-21 13:50:00,34.57,34.59,34.52,34.53,140900.0,27.6988,27.7148,27.6587,27.6667,140900.0
2012-11-21 14:00:00,34.53,34.59,34.53,34.56,179600.0,27.6667,27.7148,27.6667,27.6908,179600.0
2012-11-21 14:10:00,34.56,34.6,34.56,34.57,247200.0,27.6908,27.7228,27.6908,27.6988,247200.0
2012-11-21 14:20:00,34.56,34.58,34.53,34.54,183000.0,27.6908,27.7068,27.6667,27.6747,183000.0
2012-11-21 14:30:00,34.54,34.55,34.52,34.52,113200.0,27.6747,27.6827,27.6587,27.6587,113200.0
2012-11-21 14:40:00,34.52,34.55,34.48,34.52,290800.0,27.6587,27.6827,27.6267,27.6587,290800.0
2012-11-21 14:50:00,34.52,34.53,34.49,34.53,186600.0,27.6587,27.6667,27.6347,27.6667,186600.0
2012-11-21 15:00:00,34.53,34.58,34.52,34.56,170900.0,27.6667,27.7068,27.6587,27.6908,170900.0
2012-11-21 15:10:00,34.55,34.59,34.54,34.59,127400.0,27.6827,27.7148,27.6747,27.7148,127400.0
2012-11-21 15:20:00,34.59,34.59,34.51,34.54,167500.0,27.7148,27.7148,27.6507,27.6747,167500.0
2012-11-21 15:30:00,34.54,34.57,34.52,34.53,238200.0,27.6747,27.6988,27.6587,27.6667,238200.0
2012-11-21 15:40:00,34.54,34.58,34.51,34.53,359800.0,27.6747,27.7068,27.6507,27.6667,359800.0
2012-11-21 15:50:00,34.53,34.56,34.5,34.54,355800.0,27.6667,27.6908,27.6427,27.6747,355800.0
2012-11-23 09:30:00,34.67,34.87,34.67,34.74,267600.0,27.7789,27.9391,27.7789,27.835,267600.0
2012-11-23 09:40:00,34.74,34.78,34.65,34.75,258600.0,27.835,27.867,27.7629,27.843,258600.0
2012-11-23 09:50:00,34.75,34.9,34.74,34.9,163500.0,27.843,27.9632,27.835,27.9632,163500.0
2012-11-23 10:00:00,34.9,34.96,34.87,34.94,226400.0,27.9632,28.0112,27.9391,27.9952,226400.0
2012-11-23 10:10:00,34.93,35.0,34.93,35.0,261200.0,27.9872,28.0433,27.9872,28.0433,261200.0
2012-11-23 10:20:00,35.0,35.09,34.96,35.05,444700.0,28.0433,28.1154,28.0112,28.0834,444700.0
2012-11-23 10:30:00,35.05,35.07,34.98,35.07,257300.0,28.0834,28.0994,28.0273,28.0994,257300.0
2012-11-23 10:40:00,35.07,35.09,34.97,34.98,159300.0,28.0994,28.1154,28.0193,28.0273,159300.0
2012-11-23 10:50:00,34.97,35.01,34.95,35.01,155600.0,28.0193,28.0513,28.0032,28.0513,155600.0
2012-11-23 11:00:00,35.0,35.02,34.97,35.0,120400.0,28.0433,28.0593,28.0193,28.0433,120400.0
2012-11-23 11:10:00,34.99,35.05,34.97,35.04,150100.0,28.0353,28.0834,28.0193,28.0753,150100.0
2012-11-23 11:20:00,35.03,35.04,34.95,34.98,119500.0,28.0673,28.0753,28.0032,28.0273,119500.0
2012-11-23 11:30:00,34.98,35.01,34.96,35.0,102900.0,28.0273,28.0513,28.0112,28.0433,102900.0
2012-11-23 11:40:00,34.99,35.05,34.97,35.04,191700.0,28.0353,28.0834,28.0193,28.0753,191700.0
2012-11-23 11:50:00,35.05,35.05,34.98,34.98,113400.0,28.0834,28.0834,28.0273,28.0273,113400.0
2012-11-23 12:00:00,34.98,35.01,34.93,34.97,170200.0,28.0273,28.0513,27.9872,28.0193,170200.0
2012-11-23 12:10:00,34.97,35.0,34.9,34.95,135300.0,28.0193,28.0433,27.9632,28.0032,135300.0
2012-11-23 12:20:00,34.94,34.97,34.94,34.96,109600.0,27.9952,28.0193,27.9952,28.0112,109600.0
2012-11-23 12:30:00,34.97,35.03,34.96,35.03,190400.0,28.0193,28.0673,28.0112,28.0673,190400.0
2012-11-23 12:40:00,35.03,35.05,35.01,35.03,267800.0,28.0673,28.0834,28.0513,28.0673,267800.0
2012-11-23 12:50:00,35.03,35.15,34.99,35.14,387300.0,28.0673,28.1635,28.0353,28.1555,387300.0
2012-11-26 09:30:00,34.89,35.03,34.82,35.03,423400.0,27.9552,28.0673,27.8991,28.0673,423400.0
2012-11-26 09:40:00,35.02,35.11,34.99,35.06,236200.0,28.0593,28.1314,28.0353,28.0914,236200.0
2012-11-26 09:50:00,35.07,35.08,34.9,34.91,292400.0,28.0994,28.1074,27.9632,27.9712,292400.0
2012-11-26 10:00:00,34.91,34.96,34.81,34.82,178700.0,27.9712,28.0112,27.8911,27.8991,178700.0
2012-11-26 10:10:00,34.83,34.86,34.75,34.83,250300.0,27.9071,27.9311,27.843,27.9071,250300.0
2012-11-26 10:20:00,34.84,34.85,34.74,34.8,336900.0,27.9151,27.9231,27.835,27.8831,336900.0
2012-11-26 10:30:00,34.79,34.82,34.66,34.67,307400.0,27.875,27.8991,27.7709,27.7789,307400.0
2012-11-26 10:40:00,34.67,34.7,34.6,34.7,460500.0,27.7789,27.8029,27.7228,27.8029,460500.0
2012-11-26 10:50:00,34.7,34.76,34.66,34.73,149000.0,27.8029,27.851,27.7709,27.827,149000.0
2012-11-26 11:00:00,34.73,34.74,34.66,34.72,111600.0,27.827,27.835,27.7709,27.819,111600.0
2012-11-26 11:10:00,34.71,34.73,34.61,34.61,358400.0,27.8109,27.827,27.7308,27.7308,358400.0
2012-11-26 11:20:00,34.62,34.65,34.55,34.63,268800.0,27.7388,27.7629,27.6827,27.7468,268800.0
2012-11-26 11:30:00,34.62,34.85,34.62,34.8,426600.0,27.7388,27.9231,27.7388,27.8831,426600.0
2012-11-26 11:40:00,34.8,34.86,34.77,34.85,176700.0,27.8831,27.9311,27.859,27.9231,176700.0
2012-11-26 11:50:00,34.86,34.89,34.82,34.85,217500.0,27.9311,27.9552,27.8991,27.9231,217500.0
2012-11-26 12:00:00,34.84,34.89,34.77,34.88,254500.0,27.9151,27.9552,27.859,27.9471,254500.0
2012-11-26 12:10:00,34.89,34.92,34.88,34.91,567600.0,27.9552,27.9792,27.9471,27.9712,567600.0
2012-11-26 12:20:00,34.91,34.93,34.89,34.93,261000.0,27.9712,27.9872,27.9552,27.9872,261000.0
2012-11-26 12:30:00,34.92,34.93,34.89,34.9,286800.0,27.9792,27.9872,27.9552,27.9632,286800.0
2012-11-26 12:40:00,34.91,35.01,34.9,35.0,316600.0,27.9712,28.0513,27.9632,28.0433,316600.0
2012-11-26 12:50:00,35.0,35.08,34.99,35.04,694000.0,28.0433,28.1074,28.0353,28.0753,694000.0
2012-11-26 13:00:00,35.03,35.08,35.02,35.06,262500.0,28.0673,28.1074,28.0593,28.0914,262500.0
2012-11-26 13:10:00,35.05,35.18,35.02,35.15,573700.0,28.0834,28.1875,28.0593,28.1635,573700.0
2012-11-26 13:20:00,35.16,35.21,35.14,35.2,252000.0,28.1715,28.2116,28.1555,28.2035,252000.0
2012-11-26 13:30:00,35.21,35.22,35.12,35.18,234900.0,28.2116,28.2196,28.1394,28.1875,234900.0
2012-11-26 13:40:00,35.18,35.25,35.13,35.21,264700.0,28.1875,28.2436,28.1475,28.2116,264700.0
2012-11-26 13:50:00,35.21,35.34,35.17,35.17,287400.0,28.2116,28.3157,28.1795,28.1795,287400.0
2012-11-26 14:00:00,35.18,35.18,35.04,35.07,735300.0,28.1875,28.1875,28.0753,28.0994,735300.0
2012-11-26 14:10:00,35.07,35.12,35.05,35.11,265400.0,28.0994,28.1394,28.0834,28.1314,265400.0
2012-11-26 14:20:00,35.11,35.17,35.08,35.09,283300.0,28.1314,28.1795,28.1074,28.1154,283300.0
2012-11-26 14:30:00,35.09,35.18,35.09,35.16,140300.0,28.1154,28.1875,28.1154,28.1715,140300.0
2012-11-26 14:40:00,35.17,35.24,35.14,35.24,191100.0,28.1795,28.2356,28.1555,28.2356,191100.0
2012-11-26 14:50:00,35.24,35.29,35.22,35.24,162700.0,28.2356,28.2757,28.2196,28.2356,162700.0
2012-11-26 15:00:00,35.24,35.28,35.14,35.15,233300.0,28.2356,28.2676,28.1555,28.1635,233300.0
2012-11-26 15:10:00,35.16,35.18,35.09,35.16,160600.0,28.1715,28.1875,28.1154,28.1715,160600.0
2012-11-26 15:20:00,35.15,35.19,35.11,35.16,143600.0,28.1635,28.1955,28.1314,28.1715,143600.0
2012-11-26 15:30:00,35.16,35.21,35.12,35.2,240800.0,28.1715,28.2116,28.1394,28.2035,240800.0
2012-11-26 15:40:00,35.2,35.33,35.2,35.31,372900.0,28.2035,28.3077,28.2035,28.2917,372900.0
2012-11-26 15:50:00,35.3,35.35,35.24,35.31,535500.0,28.2837,28.3237,28.2356,28.2917,535500.0
2012-11-27 09:30:00,35.13,35.3,34.78,35.19,710700.0,28.1475,28.2837,27.867,28.1955,710700.0
2012-11-27 09:40:00,35.24,35.26,35.08,35.26,535500.0,28.2356,28.2516,28.1074,28.2516,535500.0
2012-11-27 09:50:00,35.26,35.33,35.19,35.33,192900.0,28.2516,28.3077,28.1955,28.3077,192900.0
2012-11-27 10:00:00,35.33,35.34,35.18,35.28,971700.0,28.3077,28.3157,28.1875,28.2676,971700.0
2012-11-27 10:10:00,35.28,35.32,35.14,35.27,629800.0,28.2676,28.2997,28.1555,28.2596,629800.0
2012-11-27 10:20:00,35.27,35.3,35.05,35.16,730300.0,28.2596,28.2837,28.0834,28.1715,730300.0
2012-11-27 10:30:00,35.16,35.24,35.12,35.22,160900.0,28.1715,28.2356,28.1394,28.2196,160900.0
2012-11-27 10:40:00,35.22,35.3,35.17,35.3,221600.0,28.2196,28.2837,28.1795,28.2837,221600.0
2012-11-27 10:50:00,35.28,35.3,35.2,35.25,316000.0,28.2676,28.2837,28.2035,28.2436,316000.0
2012-11-27 11:00:00,35.26,35.28,35.22,35.25,585500.0,28.2516,28.2676,28.2196,28.2436,585500.0
2012-11-27 11:10:00,35.26,35.3,35.18,35.2,465400.0,28.2516,28.2837,28.1875,28.2035,465400.0
2012-11-27 11:20:00,35.21,35.21,35.09,35.16,510300.0,28.2116,28.2116,28.1154,28.1715,510300.0
2012-11-27 11:30:00,35.15,35.3,35.14,35.29,333700.0,28.1635,28.2837,28.1555,28.2757,333700.0
2012-11-27 11:40:00,35.3,35.3,35.23,35.26,559700.0,28.2837,28.2837,28.2276,28.2516,559700.0
2012-11-27 11:50:00,35.25,35.36,35.24,35.33,290000.0,28.2436,28.3317,28.2356,28.3077,290000.0
2012-11-27 12:00:00,35.33,35.37,35.3,35.33,299900.0,28.3077,28.3398,28.2837,28.3077,299900.0
2012-11-27 12:10:00,35.33,35.33,35.29,35.3,183200.0,28.3077,28.3077,28.2757,28.2837,183200.0
2012-11-27 12:20:00,35.3,35.33,35.26,35.3,263200.0,28.2837,28.3077,28.2516,28.2837,263200.0
2012-11-27 12:30:00,35.3,35.31,35.26,35.29,188100.0,28.2837,28.2917,28.2516,28.2757,188100.0
2012-11-27 12:40:00,35.3,35.36,35.29,35.32,312000.0,28.2837,28.3317,28.2757,28.2997,312000.0
2012-11-27 12:50:00,35.32,35.36,35.31,35.35,115200.0,28.2997,28.3317,28.2917,28.3237,115200.0
2012-11-27 13:00:00,35.34,35.36,35.29,35.32,227100.0,28.3157,28.3317,28.2757,28.2997,227100.0
2012-11-27 13:10:00,35.32,35.36,35.27,35.34,137400.0,28.2997,28.3317,28.2596,28.3157,137400.0
2012-11-27 13:20:00,35.33,35.34,35.25,35.3,203200.0,28.3077,28.3157,28.2436,28.2837,203200.0
2012-11-27 13:30:00,35.3,35.31,35.27,35.27,183400.0,28.2837,28.2917,28.2596,28.2596,183400.0
2012-11-27 13:40:00,35.27,35.32,35.25,35.28,139200.0,28.2596,28.2997,28.2436,28.2676,139200.0
2012-11-27 13:50:00,35.29,35.3,35.24,35.28,134000.0,28.2757,28.2837,28.2356,28.2676,134000.0
2012-11-27 14:00:00,35.29,35.32,35.24,35.3,126700.0,28.2757,28.2997,28.2356,28.2837,126700.0
2012-11-27 14:10:00,35.3,35.33,35.29,35.31,156300.0,28.2837,28.3077,28.2757,28.2917,156300.0
2012-11-27 14:20:00,35.31,35.34,35.19,35.2,250000.0,28.2917,28.3157,28.1955,28.2035,250000.0
2012-11-27 14:30:00,35.21,35.3,35.18,35.27,470200.0,28.2116,28.2837,28.1875,28.2596,470200.0
2012-11-27 14:40:00,35.27,35.31,35.15,35.22,273800.0,28.2596,28.2917,28.1635,28.2196,273800.0
2012-11-27 14:50:00,35.22,35.25,35.2,35.21,201000.0,28.2196,28.2436,28.2035,28.2116,201000.0
2012-11-27 15:00:00,35.21,35.28,35.19,35.27,280400.0,28.2116,28.2676,28.1955,28.2596,280400.0
2012-11-27 15:10:00,35.27,35.31,35.23,35.25,271000.0,28.2596,28.2917,28.2276,28.2436,271000.0
2012-11-27 15:20:00,35.25,35.32,35.22,35.29,559300.0,28.2436,28.2997,28.2196,28.2757,559300.0
2012-11-27 15:30:00,35.28,35.32,35.27,35.28,590200.0,28.2676,28.2997,28.2596,28.2676,590200.0
2012-11-27 15:40:00,35.29,35.33,35.29,35.33,599800.0,28.2757,28.3077,28.2757,28.3077,599800.0
2012-11-27 15:50:00,35.33,35.34,35.29,35.33,1643400.0,28.3077,28.3157,28.2757,28.3077,1643400.0
2012-11-28 09:30:00,35.1,35.2,35.0,35.17,318900.0,28.1234,28.2035,28.0433,28.1795,318900.0
2012-11-28 09:40:00,35.17,35.19,34.97,35.07,355100.0,28.1795,28.1955,28.0193,28.0994,355100.0
2012-11-28 09:50:00,35.06,35.16,34.96,35.02,542200.0,28.0914,28.1715,28.0112,28.0593,542200.0
2012-11-28 10:00:00,35.02,35.02,34.71,34.73,704300.0,28.0593,28.0593,27.8109,27.827,704300.0
2012-11-28 10:10:00,34.72,34.89,34.72,34.8,393900.0,27.819,27.9552,27.819,27.8831,393900.0
2012-11-28 10:20:00,34.81,34.97,34.78,34.86,518200.0,27.8911,28.0193,27.867,27.9311,518200.0
2012-11-28 10:30:00,34.86,35.15,34.85,35.05,364100.0,27.9311,28.1635,27.9231,28.0834,364100.0
2012-11-28 10:40:00,35.05,35.18,35.05,35.15,334600.0,28.0834,28.1875,28.0834,28.1635,334600.0
2012-11-28 10:50:00,35.14,35.14,35.02,35.09,260700.0,28.1555,28.1555,28.0593,28.1154,260700.0
2012-11-28 11:00:00,35.09,35.11,35.03,35.04,198600.0,28.1154,28.1314,28.0673,28.0753,198600.0
2012-11-28 11:10:00,35.05,35.16,35.03,35.16,229900.0,28.0834,28.1715,28.0673,28.1715,229900.0
2012-11-28 11:20:00,35.16,35.19,35.1,35.18,190400.0,28.1715,28.1955,28.1234,28.1875,190400.0
2012-11-28 11:30:00,35.18,35.19,35.08,35.13,202300.0,28.1875,28.1955,28.1074,28.1475,202300.0
2012-11-28 11:40:00,35.13,35.16,35.08,35.13,92200.0,28.1475,28.1715,28.1074,28.1475,92200.0
2012-11-28 11:50:00,35.14,35.18,35.11,35.17,124200.0,28.1555,28.1875,28.1314,28.1795,124200.0
2012-11-28 12:00:00,35.15,35.18,35.09,35.16,268300.0,28.1635,28.1875,28.1154,28.1715,268300.0
2012-11-28 12:10:00,35.16,35.35,35.13,35.34,578100.0,28.1715,28.3237,28.1475,28.3157,578100.0
2012-11-28 12:20:00,35.35,35.4,35.31,35.38,260100.0,28.3237,28.3638,28.2917,28.3478,260100.0
2012-11-28 12:30:00,35.37,35.45,35.33,35.42,271600.0,28.3398,28.4039,28.3077,28.3798,271600.0
2012-11-28 12:40:00,35.42,35.45,35.35,35.43,157600.0,28.3798,28.4039,28.3237,28.3878,157600.0
2012-11-28 12:50:00,35.44,35.5,35.43,35.48,196000.0,28.3958,28.4439,28.3878,28.4279,196000.0
2012-11-28 13:00:00,35.47,35.49,35.45,35.46,143600.0,28.4199,28.4359,28.4039,28.4119,143600.0
2012-11-28 13:10:00,35.47,35.49,35.42,35.45,155300.0,28.4199,28.4359,28.3798,28.4039,155300.0
2012-11-28 13:20:00,35.44,35.5,35.43,35.49,108600.0,28.3958,28.4439,28.3878,28.4359,108600.0
2012-11-28 13:30:00,35.5,35.5,35.41,35.43,272200.0,28.4439,28.4439,28.3718,28.3878,272200.0
2012-11-28 13:40:00,35.44,35.47,35.39,35.44,156800.0,28.3958,28.4199,28.3558,28.3958,156800.0
2012-11-28 13:50:00,35.45,35.5,35.41,35.47,132400.0,28.4039,28.4439,28.3718,28.4199,132400.0
2012-11-28 14:00:00,35.47,35.53,35.47,35.48,356900.0,28.4199,28.468,28.4199,28.4279,356900.0
2012-11-28 14:10:00,35.49,35.52,35.45,35.45,225500.0,28.4359,28.4599,28.4039,28.4039,225500.0
2012-11-28 14:20:00,35.45,35.54,35.43,35.54,218900.0,28.4039,28.476,28.3878,28.476,218900.0
2012-11-28 14:30:00,35.54,35.59,35.51,35.56,242300.0,28.476,28.516,28.4519,28.492,242300.0
2012-11-28 14:40:00,35.57,35.61,35.54,35.55,182300.0,28.5,28.5321,28.476,28.484,182300.0
2012-11-28 14:50:00,35.55,35.6,35.53,35.57,245500.0,28.484,28.524,28.468,28.5,245500.0
2012-11-28 15:00:00,35.56,35.58,35.54,35.57,206000.0,28.492,28.508,28.476,28.5,206000.0
2012-11-28 15:10:00,35.56,35.57,35.51,35.52,227500.0,28.492,28.5,28.4519,28.4599,227500.0
2012-11-28 15:20:00,35.53,35.65,35.52,35.64,240800.0,28.468,28.5641,28.4599,28.5561,240800.0
2012-11-28 15:30:00,35.65,35.7,35.63,35.67,658000.0,28.5641,28.6042,28.5481,28.5801,658000.0
2012-11-28 15:40:00,35.67,35.7,35.63,35.7,281100.0,28.5801,28.6042,28.5481,28.6042,281100.0
2012-11-28 15:50:00,35.69,35.78,35.67,35.77,1017000.0,28.5962,28.6683,28.5801,28.6603,1017000.0
2012-11-29 09:30:00,35.79,35.95,35.75,35.93,584600.0,28.6763,28.8045,28.6442,28.7884,584600.0
2012-11-29 09:40:00,35.93,36.03,35.92,35.96,782500.0,28.7884,28.8686,28.7804,28.8125,782500.0
2012-11-29 09:50:00,35.97,36.09,35.96,36.08,324000.0,28.8205,28.9166,28.8125,28.9086,324000.0
2012-11-29 10:00:00,36.09,36.2,36.07,36.2,875400.0,28.9166,29.0048,28.9006,29.0048,875400.0
2012-11-29 10:10:00,36.18,36.27,36.15,36.2,1053700.0,28.9888,29.0609,28.9647,29.0048,1053700.0
2012-11-29 10:20:00,36.2,36.26,36.05,36.05,517700.0,29.0048,29.0529,28.8846,28.8846,517700.0
2012-11-29 10:30:00,36.05,36.06,35.91,35.97,734200.0,28.8846,28.8926,28.7724,28.8205,734200.0
2012-11-29 10:40:00,35.97,36.08,35.95,36.08,451500.0,28.8205,28.9086,28.8045,28.9086,451500.0
2012-11-29 10:50:00,36.08,36.08,35.99,36.01,653300.0,28.9086,28.9086,28.8365,28.8525,653300.0
2012-11-29 11:00:00,36.02,36.11,36.0,36.1,336500.0,28.8606,28.9327,28.8445,28.9247,336500.0
2012-11-29 11:10:00,36.11,36.14,36.03,36.05,833200.0,28.9327,28.9567,28.8686,28.8846,833200.0
2012-11-29 11:20:00,36.05,36.17,36.05,36.16,407400.0,28.8846,28.9807,28.8846,28.9727,407400.0
2012-11-29 11:30:00,36.17,36.17,36.06,36.11,222600.0,28.9807,28.9807,28.8926,28.9327,222600.0
2012-11-29 11:40:00,36.12,36.12,35.88,36.04,1053600.0,28.9407,28.9407,28.7484,28.8766,1053600.0
2012-11-29 11:50:00,36.04,36.11,35.95,36.06,675000.0,28.8766,28.9327,28.8045,28.8926,675000.0
2012-11-29 12:00:00,36.06,36.09,35.89,35.91,842800.0,28.8926,28.9166,28.7564,28.7724,842800.0
2012-11-29 12:10:00,35.9,36.04,35.88,35.95,767900.0,28.7644,28.8766,28.7484,28.8045,767900.0
2012-11-29 12:20:00,35.95,35.97,35.88,35.9,456900.0,28.8045,28.8205,28.7484,28.7644,456900.0
2012-11-29 12:30:00,35.91,35.98,35.9,35.9,229700.0,28.7724,28.8285,28.7644,28.7644,229700.0
2012-11-29 12:40:00,35.91,35.96,35.84,35.92,595100.0,28.7724,28.8125,28.7163,28.7804,595100.0
2012-11-29 12:50:00,35.91,35.94,35.81,35.9,406900.0,28.7724,28.7965,28.6923,28.7644,406900.0
2012-11-29 13:00:00,35.9,35.95,35.87,35.92,302000.0,28.7644,28.8045,28.7404,28.7804,302000.0
2012-11-29 13:10:00,35.92,35.97,35.9,35.96,138300.0,28.7804,28.8205,28.7644,28.8125,138300.0
2012-11-29 13:20:00,35.95,35.99,35.94,35.96,148500.0,28.8045,28.8365,28.7965,28.8125,148500.0
2012-11-29 13:30:00,35.96,36.05,35.94,36.0,610000.0,28.8125,28.8846,28.7965,28.8445,610000.0
2012-11-29 13:40:00,36.0,36.02,35.93,35.94,430500.0,28.8445,28.8606,28.7884,28.7965,430500.0
2012-11-29 13:50:00,35.95,35.97,35.88,35.91,856100.0,28.8045,28.8205,28.7484,28.7724,856100.0
2012-11-29 14:00:00,35.91,35.91,35.68,35.68,1125600.0,28.7724,28.7724,28.5881,28.5881,1125600.0
2012-11-29 14:10:00,35.68,35.76,35.64,35.7,755700.0,28.5881,28.6522,28.5561,28.6042,755700.0
2012-11-29 14:20:00,35.71,35.72,35.64,35.67,309200.0,28.6122,28.6202,28.5561,28.5801,309200.0
2012-11-29 14:30:00,35.68,35.81,35.66,35.73,489200.0,28.5881,28.6923,28.5721,28.6282,489200.0
2012-11-29 14:40:00,35.74,35.75,35.64,35.72,235300.0,28.6362,28.6442,28.5561,28.6202,235300.0
2012-11-29 14:50:00,35.72,35.72,35.62,35.62,286800.0,28.6202,28.6202,28.5401,28.5401,286800.0
2012-11-29 15:00:00,35.62,35.72,35.61,35.71,502100.0,28.5401,28.6202,28.5321,28.6122,502100.0
2012-11-29 15:10:00,35.71,35.71,35.65,35.67,511200.0,28.6122,28.6122,28.5641,28.5801,511200.0
2012-11-29 15:20:00,35.67,35.71,35.65,35.67,433100.0,28.5801,28.6122,28.5641,28.5801,433100.0
2012-11-29 15:30:00,35.66,35.67,35.58,35.61,678400.0,28.5721,28.5801,28.508,28.5321,678400.0
2012-11-29 15:40:00,35.61,35.69,35.6,35.61,596700.0,28.5321,28.5962,28.524,28.5321,596700.0
2012-11-29 15:50:00,35.62,35.65,35.57,35.63,1006900.0,28.5401,28.5641,28.5,28.5481,1006900.0
2012-11-30 09:30:00,35.53,35.62,35.34,35.41,441300.0,28.468,28.5401,28.3157,28.3718,441300.0
2012-11-30 09:40:00,35.42,35.49,35.26,35.39,789300.0,28.3798,28.4359,28.2516,28.3558,789300.0
2012-11-30 09:50:00,35.4,35.46,35.32,35.45,426300.0,28.3638,28.4119,28.2997,28.4039,426300.0
2012-11-30 10:00:00,35.45,35.66,35.41,35.62,675300.0,28.4039,28.5721,28.3718,28.5401,675300.0
2012-11-30 10:10:00,35.6,35.68,35.55,35.68,362600.0,28.524,28.5881,28.484,28.5881,362600.0
2012-11-30 10:20:00,35.68,35.83,35.66,35.78,397400.0,28.5881,28.7083,28.5721,28.6683,397400.0
2012-11-30 10:30:00,35.79,35.8,35.6,35.7,348800.0,28.6763,28.6843,28.524,28.6042,348800.0
2012-11-30 10:40:00,35.71,35.81,35.63,35.64,256400.0,28.6122,28.6923,28.5481,28.5561,256400.0
2012-11-30 10:50:00,35.63,35.78,35.6,35.72,240000.0,28.5481,28.6683,28.524,28.6202,240000.0
2012-11-30 11:00:00,35.72,35.9,35.71,35.79,500700.0,28.6202,28.7644,28.6122,28.6763,500700.0
2012-11-30 11:10:00,35.78,35.82,35.64,35.65,446000.0,28.6683,28.7003,28.5561,28.5641,446000.0
2012-11-30 11:20:00,35.65,35.74,35.62,35.65,407000.0,28.5641,28.6362,28.5401,28.5641,407000.0
2012-11-30 11:30:00,35.65,35.68,35.56,35.6,352800.0,28.5641,28.5881,28.492,28.524,352800.0
2012-11-30 11:40:00,35.59,35.69,35.58,35.65,145000.0,28.516,28.5962,28.508,28.5641,145000.0
2012-11-30 11:50:00,35.65,35.71,35.6,35.64,125200.0,28.5641,28.6122,28.524,28.5561,125200.0
2012-11-30 12:00:00,35.64,35.67,35.61,35.64,127700.0,28.5561,28.5801,28.5321,28.5561,127700.0
2012-11-30 12:10:00,35.63,35.73,35.59,35.68,728700.0,28.5481,28.6282,28.516,28.5881,728700.0
2012-11-30 12:20:00,35.69,35.76,35.63,35.76,205700.0,28.5962,28.6522,28.5481,28.6522,205700.0
2012-11-30 12:30:00,35.76,35.78,35.67,35.7,309500.0,28.6522,28.6683,28.5801,28.6042,309500.0
2012-11-30 12:40:00,35.71,35.72,35.63,35.71,208000.0,28.6122,28.6202,28.5481,28.6122,208000.0
2012-11-30 12:50:00,35.71,35.77,35.63,35.72,384200.0,28.6122,28.6603,28.5481,28.6202,384200.0
2012-11-30 13:00:00,35.72,35.84,35.72,35.83,321000.0,28.6202,28.7163,28.6202,28.7083,321000.0
2012-11-30 13:10:00,35.83,35.87,35.77,35.86,279600.0,28.7083,28.7404,28.6603,28.7324,279600.0
2012-11-30 13:20:00,35.85,35.96,35.83,35.91,382100.0,28.7243,28.8125,28.7083,28.7724,382100.0
2012-11-30 13:30:00,35.9,36.0,35.89,35.99,497200.0,28.7644,28.8445,28.7564,28.8365,497200.0
2012-11-30 13:40:00,36.0,36.08,35.98,36.07,592000.0,28.8445,28.9086,28.8285,28.9006,592000.0
2012-11-30 13:50:00,36.06,36.11,36.01,36.03,224300.0,28.8926,28.9327,28.8525,28.8686,224300.0
2012-11-30 14:00:00,36.03,36.05,36.0,36.04,151700.0,28.8686,28.8846,28.8445,28.8766,151700.0
2012-11-30 14:10:00,36.04,36.07,36.02,36.05,190500.0,28.8766,28.9006,28.8606,28.8846,190500.0
2012-11-30 14:20:00,36.05,36.11,36.04,36.04,298300.0,28.8846,28.9327,28.8766,28.8766,298300.0
2012-11-30 14:30:00,36.05,36.09,36.01,36.02,292000.0,28.8846,28.9166,28.8525,28.8606,292000.0
2012-11-30 14:40:00,36.02,36.15,36.02,36.08,401700.0,28.8606,28.9647,28.8606,28.9086,401700.0
2012-11-30 14:50:00,36.09,36.09,35.96,35.96,259100.0,28.9166,28.9166,28.8125,28.8125,259100.0
2012-11-30 15:00:00,35.96,36.02,35.95,35.98,198500.0,28.8125,28.8606,28.8045,28.8285,198500.0
2012-11-30 15:10:00,35.98,36.06,35.98,35.99,175200.0,28.8285,28.8926,28.8285,28.8365,175200.0
2012-11-30 15:20:00,35.99,36.04,35.99,36.04,188500.0,28.8365,28.8766,28.8365,28.8766,188500.0
2012-11-30 15:30:00,36.04,36.08,36.02,36.07,209100.0,28.8766,28.9086,28.8606,28.9006,209100.0
2012-11-30 15:40:00,36.06,36.14,36.01,36.11,587400.0,28.8926,28.9567,28.8525,28.9327,587400.0
2012-11-30 15:50:00,36.11,36.2,36.1,36.11,904800.0,28.9327,29.0048,28.9247,28.9327,904800.0
2012-12-03 09:30:00,35.93,36.18,35.88,36.12,602000.0,28.7884,28.9888,28.7484,28.9407,602000.0
2012-12-03 09:40:00,36.12,36.25,36.12,36.2,403600.0,28.9407,29.0448,28.9407,29.0048,403600.0
2012-12-03 09:50:00,36.2,36.32,36.13,36.3,424800.0,29.0048,29.1009,28.9487,29.0849,424800.0
2012-12-03 10:00:00,36.31,36.32,36.05,36.11,477900.0,29.0929,29.1009,28.8846,28.9327,477900.0
2012-12-03 10:10:00,36.12,36.24,36.12,36.14,313900.0,28.9407,29.0368,28.9407,28.9567,313900.0
2012-12-03 10:20:00,36.14,36.3,36.14,36.2,268300.0,28.9567,29.0849,28.9567,29.0048,268300.0
2012-12-03 10:30:00,36.2,36.25,36.16,36.18,257200.0,29.0048,29.0448,28.9727,28.9888,257200.0
2012-12-03 10:40:00,36.19,36.44,36.18,36.43,435000.0,28.9968,29.1971,28.9888,29.1891,435000.0
2012-12-03 10:50:00,36.43,36.43,36.2,36.33,341400.0,29.1891,29.1891,29.0048,29.1089,341400.0
2012-12-03 11:00:00,36.33,36.47,36.31,36.45,544800.0,29.1089,29.2211,29.0929,29.2051,544800.0
2012-12-03 11:10:00,36.44,36.47,36.4,36.45,574400.0,29.1971,29.2211,29.165,29.2051,574400.0
2012-12-03 11:20:00,36.45,36.46,36.29,36.3,531500.0,29.2051,29.2131,29.0769,29.0849,531500.0
2012-12-03 11:30:00,36.3,36.41,36.26,36.27,557700.0,29.0849,29.173,29.0529,29.0609,557700.0
2012-12-03 11:40:00,36.28,36.3,36.09,36.24,742000.0,29.0689,29.0849,28.9166,29.0368,742000.0
2012-12-03 11:50:00,36.24,36.36,36.23,36.33,263200.0,29.0368,29.133,29.0288,29.1089,263200.0
2012-12-03 12:00:00,36.33,36.33,36.16,36.16,392100.0,29.1089,29.1089,28.9727,28.9727,392100.0
2012-12-03 12:10:00,36.17,36.25,36.15,36.24,183100.0,28.9807,29.0448,28.9647,29.0368,183100.0
2012-12-03 12:20:00,36.24,36.33,36.24,36.32,175500.0,29.0368,29.1089,29.0368,29.1009,175500.0
2012-12-03 12:30:00,36.32,36.4,36.31,36.36,150000.0,29.1009,29.165,29.0929,29.133,150000.0
2012-12-03 12:40:00,36.36,36.36,36.27,36.27,417200.0,29.133,29.133,29.0609,29.0609,417200.0
2012-12-03 12:50:00,36.28,36.36,36.27,36.36,129000.0,29.0689,29.133,29.0609,29.133,129000.0
2012-12-03 13:00:00,36.36,36.36,36.29,36.31,236900.0,29.133,29.133,29.0769,29.0929,236900.0
2012-12-03 13:10:00,36.32,36.33,36.29,36.32,106500.0,29.1009,29.1089,29.0769,29.1009,106500.0
2012-12-03 13:20:00,36.32,36.37,36.29,36.35,192200.0,29.1009,29.141,29.0769,29.125,192200.0
2012-12-03 13:30:00,36.34,36.4,36.3,36.38,368800.0,29.117,29.165,29.0849,29.149,368800.0
2012-12-03 13:40:00,36.39,36.43,36.3,36.3,250900.0,29.157,29.1891,29.0849,29.0849,250900.0
2012-12-03 13:50:00,36.3,36.3,36.26,36.26,110800.0,29.0849,29.0849,29.0529,29.0529,110800.0
2012-12-03 14:00:00,36.26,36.3,36.21,36.28,173600.0,29.0529,29.0849,29.0128,29.0689,173600.0
2012-12-03 14:10:00,36.28,36.29,36.18,36.2,166900.0,29.0689,29.0769,28.9888,29.0048,166900.0
2012-12-03 14:20:00,36.19,36.27,36.17,36.22,210600.0,28.9968,29.0609,28.9807,29.0208,210600.0
2012-12-03 14:30:00,36.22,36.24,36.17,36.18,262400.0,29.0208,29.0368,28.9807,28.9888,262400.0
2012-12-03 14:40:00,36.17,36.21,36.17,36.17,280100.0,28.9807,29.0128,28.9807,28.9807,280100.0
2012-12-03 14:50:00,36.17,36.21,36.15,36.18,201300.0,28.9807,29.0128,28.9647,28.9888,201300.0
2012-12-03 15:00:00,36.18,36.26,36.15,36.16,265000.0,28.9888,29.0529,28.9647,28.9727,265000.0
2012-12-03 15:10:00,36.16,36.18,36.06,36.08,268100.0,28.9727,28.9888,28.8926,28.9086,268100.0
2012-12-03 15:20:00,36.07,36.2,36.06,36.15,789100.0,28.9006,29.0048,28.8926,28.9647,789100.0
2012-12-03 15:30:00,36.15,36.15,36.08,36.11,481600.0,28.9647,28.9647,28.9086,28.9327,481600.0
2012-12-03 15:40:00,36.11,36.16,36.05,36.05,565700.0,28.9327,28.9727,28.8846,28.8846,565700.0
2012-12-03 15:50:00,36.05,36.13,36.01,36.05,981800.0,28.8846,28.9487,28.8525,28.8846,981800.0
2012-12-04 09:30:00,35.93,36.01,35.85,35.96,416900.0,28.7884,28.8525,28.7243,28.8125,416900.0
2012-12-04 09:40:00,35.96,35.96,35.84,35.89,159500.0,28.8125,28.8125,28.7163,28.7564,159500.0
2012-12-04 09:50:00,35.89,35.97,35.73,35.73,230200.0,28.7564,28.8205,28.6282,28.6282,230200.0
2012-12-04 10:00:00,35.74,35.83,35.7,35.8,207800.0,28.6362,28.7083,28.6042,28.6843,207800.0
2012-12-04 10:10:00,35.8,35.87,35.75,35.77,595300.0,28.6843,28.7404,28.6442,28.6603,595300.0
2012-12-04 10:20:00,35.77,35.83,35.73,35.8,315500.0,28.6603,28.7083,28.6282,28.6843,315500.0
2012-12-04 10:30:00,35.8,35.87,35.74,35.77,185400.0,28.6843,28.7404,28.6362,28.6603,185400.0
2012-12-04 10:40:00,35.78,35.84,35.75,35.79,227900.0,28.6683,28.7163,28.6442,28.6763,227900.0
2012-12-04 10:50:00,35.79,35.83,35.72,35.77,206500.0,28.6763,28.7083,28.6202,28.6603,206500.0
2012-12-04 11:00:00,35.78,35.81,35.66,35.68,339000.0,28.6683,28.6923,28.5721,28.5881,339000.0
2012-12-04 11:10:00,35.68,35.79,35.68,35.75,188300.0,28.5881,28.6763,28.5881,28.6442,188300.0
2012-12-04 11:20:00,35.75,35.76,35.66,35.67,236500.0,28.6442,28.6522,28.5721,28.5801,236500.0
2012-12-04 11:30:00,35.68,35.72,35.66,35.67,163300.0,28.5881,28.6202,28.5721,28.5801,163300.0
2012-12-04 11:40:00,35.67,35.73,35.66,35.7,361100.0,28.5801,28.6282,28.5721,28.6042,361100.0
2012-12-04 11:50:00,35.69,35.7,35.6,35.63,271100.0,28.5962,28.6042,28.524,28.5481,271100.0
2012-12-04 12:00:00,35.64,35.67,35.51,35.51,612100.0,28.5561,28.5801,28.4519,28.4519,612100.0
2012-12-04 12:10:00,35.51,35.55,35.32,35.53,827800.0,28.4519,28.484,28.2997,28.468,827800.0
2012-12-04 12:20:00,35.53,35.55,35.39,35.47,494100.0,28.468,28.484,28.3558,28.4199,494100.0
2012-12-04 12:30:00,35.47,35.53,35.46,35.51,317500.0,28.4199,28.468,28.4119,28.4519,317500.0
2012-12-04 12:40:00,35.51,35.57,35.48,35.56,200900.0,28.4519,28.5,28.4279,28.492,200900.0
2012-12-04 12:50:00,35.55,35.57,35.49,35.52,108000.0,28.484,28.5,28.4359,28.4599,108000.0
2012-12-04 13:00:00,35.52,35.53,35.46,35.51,115000.0,28.4599,28.468,28.4119,28.4519,115000.0
2012-12-04 13:10:00,35.52,35.52,35.47,35.5,86000.0,28.4599,28.4599,28.4199,28.4439,86000.0
2012-12-04 13:20:00,35.51,35.66,35.5,35.64,129900.0,28.4519,28.5721,28.4439,28.5561,129900.0
2012-12-04 13:30:00,35.65,35.67,35.59,35.61,150100.0,28.5641,28.5801,28.516,28.5321,150100.0
2012-12-04 13:40:00,35.6,35.67,35.55,35.65,198300.0,28.524,28.5801,28.484,28.5641,198300.0
2012-12-04 13:50:00,35.65,35.72,35.63,35.65,88200.0,28.5641,28.6202,28.5481,28.5641,88200.0
2012-12-04 14:00:00,35.66,35.7,35.64,35.67,269200.0,28.5721,28.6042,28.5561,28.5801,269200.0
2012-12-04 14:10:00,35.68,35.68,35.59,35.64,368000.0,28.5881,28.5881,28.516,28.5561,368000.0
2012-12-04 14:20:00,35.64,35.67,35.59,35.59,100600.0,28.5561,28.5801,28.516,28.516,100600.0
2012-12-04 14:30:00,35.59,35.64,35.55,35.59,214400.0,28.516,28.5561,28.484,28.516,214400.0
2012-12-04 14:40:00,35.59,35.64,35.56,35.61,240900.0,28.516,28.5561,28.492,28.5321,240900.0
2012-12-04 14:50:00,35.61,35.67,35.61,35.64,150400.0,28.5321,28.5801,28.5321,28.5561,150400.0
2012-12-04 15:00:00,35.65,35.76,35.64,35.74,297400.0,28.5641,28.6522,28.5561,28.6362,297400.0
2012-12-04 15:10:00,35.75,35.81,35.73,35.75,348700.0,28.6442,28.6923,28.6282,28.6442,348700.0
2012-12-04 15:20:00,35.75,35.75,35.65,35.7,234200.0,28.6442,28.6442,28.5641,28.6042,234200.0
2012-12-04 15:30:00,35.7,35.7,35.63,35.64,299900.0,28.6042,28.6042,28.5481,28.5561,299900.0
2012-12-04 15:40:00,35.64,35.65,35.59,35.61,436100.0,28.5561,28.5641,28.516,28.5321,436100.0
2012-12-04 15:50:00,35.6,35.63,35.55,35.61,1443300.0,28.524,28.5481,28.484,28.5321,1443300.0
2012-12-05 09:30:00,35.55,35.62,35.3,35.6,373700.0,28.484,28.5401,28.2837,28.524,373700.0
2012-12-05 09:40:00,35.61,35.61,35.4,35.41,292800.0,28.5321,28.5321,28.3638,28.3718,292800.0
2012-12-05 09:50:00,35.41,35.47,35.24,35.25,582500.0,28.3718,28.4199,28.2356,28.2436,582500.0
2012-12-05 10:00:00,35.27,35.37,35.14,35.19,550600.0,28.2596,28.3398,28.1555,28.1955,550600.0
2012-12-05 10:10:00,35.18,35.18,35.08,35.1,619500.0,28.1875,28.1875,28.1074,28.1234,619500.0
2012-12-05 10:20:00,35.1,35.13,34.97,35.01,449500.0,28.1234,28.1475,28.0193,28.0513,449500.0
2012-12-05 10:30:00,35.01,35.06,34.9,34.9,586400.0,28.0513,28.0914,27.9632,27.9632,586400.0
2012-12-05 10:40:00,34.9,35.0,34.8,34.99,569800.0,27.9632,28.0433,27.8831,28.0353,569800.0
2012-12-05 10:50:00,34.99,35.0,34.92,34.98,246100.0,28.0353,28.0433,27.9792,28.0273,246100.0
2012-12-05 11:00:00,34.98,35.1,34.94,35.1,514900.0,28.0273,28.1234,27.9952,28.1234,514900.0
2012-12-05 11:10:00,35.1,35.21,35.04,35.16,411500.0,28.1234,28.2116,28.0753,28.1715,411500.0
2012-12-05 11:20:00,35.15,35.26,35.07,35.23,312700.0,28.1635,28.2516,28.0994,28.2276,312700.0
2012-12-05 11:30:00,35.23,35.35,35.23,35.27,355500.0,28.2276,28.3237,28.2276,28.2596,355500.0
2012-12-05 11:40:00,35.27,35.3,35.23,35.24,225000.0,28.2596,28.2837,28.2276,28.2356,225000.0
2012-12-05 11:50:00,35.23,35.39,35.23,35.29,357800.0,28.2276,28.3558,28.2276,28.2757,357800.0
2012-12-05 12:00:00,35.3,35.48,35.3,35.48,346600.0,28.2837,28.4279,28.2837,28.4279,346600.0
2012-12-05 12:10:00,35.48,35.51,35.43,35.47,447400.0,28.4279,28.4519,28.3878,28.4199,447400.0
2012-12-05 12:20:00,35.48,35.51,35.43,35.43,292200.0,28.4279,28.4519,28.3878,28.3878,292200.0
2012-12-05 12:30:00,35.43,35.67,35.43,35.61,381700.0,28.3878,28.5801,28.3878,28.5321,381700.0
2012-12-05 12:40:00,35.61,35.65,35.5,35.5,183700.0,28.5321,28.5641,28.4439,28.4439,183700.0
2012-12-05 12:50:00,35.5,35.52,35.42,35.49,129600.0,28.4439,28.4599,28.3798,28.4359,129600.0
2012-12-05 13:00:00,35.48,35.5,35.43,35.49,99500.0,28.4279,28.4439,28.3878,28.4359,99500.0
2012-12-05 13:10:00,35.49,35.57,35.49,35.51,98800.0,28.4359,28.5,28.4359,28.4519,98800.0
2012-12-05 13:20:00,35.51,35.52,35.41,35.41,364300.0,28.4519,28.4599,28.3718,28.3718,364300.0
2012-12-05 13:30:00,35.41,35.44,35.37,35.37,160800.0,28.3718,28.3958,28.3398,28.3398,160800.0
2012-12-05 13:40:00,35.37,35.42,35.35,35.4,111000.0,28.3398,28.3798,28.3237,28.3638,111000.0
2012-12-05 13:50:00,35.41,35.43,35.36,35.41,168000.0,28.3718,28.3878,28.3317,28.3718,168000.0
2012-12-05 14:00:00,35.42,35.47,35.4,35.41,204400.0,28.3798,28.4199,28.3638,28.3718,204400.0
2012-12-05 14:10:00,35.42,35.42,35.36,35.37,237500.0,28.3798,28.3798,28.3317,28.3398,237500.0
2012-12-05 14:20:00,35.37,35.37,35.31,35.32,156400.0,28.3398,28.3398,28.2917,28.2997,156400.0
2012-12-05 14:30:00,35.32,35.38,35.31,35.37,134100.0,28.2997,28.3478,28.2917,28.3398,134100.0
2012-12-05 14:40:00,35.36,35.4,35.36,35.38,115300.0,28.3317,28.3638,28.3317,28.3478,115300.0
2012-12-05 14:50:00,35.39,35.4,35.31,35.31,279000.0,28.3558,28.3638,28.2917,28.2917,279000.0
2012-12-05 15:00:00,35.32,35.39,35.31,35.35,200200.0,28.2997,28.3558,28.2917,28.3237,200200.0
2012-12-05 15:10:00,35.35,35.35,35.32,35.32,176400.0,28.3237,28.3237,28.2997,28.2997,176400.0
2012-12-05 15:20:00,35.33,35.35,35.29,35.33,200800.0,28.3077,28.3237,28.2757,28.3077,200800.0
2012-12-05 15:30:00,35.33,35.34,35.29,35.3,326200.0,28.3077,28.3157,28.2757,28.2837,326200.0
2012-12-05 15:40:00,35.3,35.33,35.23,35.3,719400.0,28.2837,28.3077,28.2276,28.2837,719400.0
2012-12-05 15:50:00,35.3,35.31,35.16,35.19,1489500.0,28.2837,28.2917,28.1715,28.1955,1489500.0
2012-12-06 09:30:00,35.16,35.25,34.92,35.15,424500.0,28.1715,28.2436,27.9792,28.1635,424500.0
2012-12-06 09:40:00,35.15,35.23,35.14,35.15,314800.0,28.1635,28.2276,28.1555,28.1635,314800.0
2012-12-06 09:50:00,35.15,35.15,34.84,34.97,930900.0,28.1635,28.1635,27.9151,28.0193,930900.0
2012-12-06 10:00:00,34.98,34.98,34.86,34.93,300100.0,28.0273,28.0273,27.9311,27.9872,300100.0
2012-12-06 10:10:00,34.92,34.96,34.87,34.89,296900.0,27.9792,28.0112,27.9391,27.9552,296900.0
2012-12-06 10:20:00,34.89,34.92,34.81,34.85,332600.0,27.9552,27.9792,27.8911,27.9231,332600.0
2012-12-06 10:30:00,34.85,34.9,34.81,34.89,531400.0,27.9231,27.9632,27.8911,27.9552,531400.0
2012-12-06 10:40:00,34.89,34.97,34.87,34.97,354500.0,27.9552,28.0193,27.9391,28.0193,354500.0
2012-12-06 10:50:00,34.98,35.02,34.97,35.01,236300.0,28.0273,28.0593,28.0193,28.0513,236300.0
2012-12-06 11:00:00,35.01,35.02,34.99,35.0,342100.0,28.0513,28.0593,28.0353,28.0433,342100.0
2012-12-06 11:10:00,35.0,35.06,34.99,35.06,156300.0,28.0433,28.0914,28.0353,28.0914,156300.0
2012-12-06 11:20:00,35.06,35.14,35.05,35.11,160200.0,28.0914,28.1555,28.0834,28.1314,160200.0
2012-12-06 11:30:00,35.1,35.11,35.03,35.09,253200.0,28.1234,28.1314,28.0673,28.1154,253200.0
2012-12-06 11:40:00,35.09,35.09,35.02,35.02,264100.0,28.1154,28.1154,28.0593,28.0593,264100.0
2012-12-06 11:50:00,35.02,35.08,35.02,35.05,249100.0,28.0593,28.1074,28.0593,28.0834,249100.0
2012-12-06 12:00:00,35.05,35.06,34.99,35.02,355000.0,28.0834,28.0914,28.0353,28.0593,355000.0
2012-12-06 12:10:00,35.01,35.01,34.94,34.97,159600.0,28.0513,28.0513,27.9952,28.0193,159600.0
2012-12-06 12:20:00,34.97,34.98,34.94,34.96,161400.0,28.0193,28.0273,27.9952,28.0112,161400.0
2012-12-06 12:30:00,34.96,35.0,34.91,35.0,388500.0,28.0112,28.0433,27.9712,28.0433,388500.0
2012-12-06 12:40:00,35.0,35.01,34.96,34.99,152300.0,28.0433,28.0513,28.0112,28.0353,152300.0
2012-12-06 12:50:00,35.0,35.03,34.97,35.0,174500.0,28.0433,28.0673,28.0193,28.0433,174500.0
2012-12-06 13:00:00,35.0,35.03,34.99,35.03,142100.0,28.0433,28.0673,28.0353,28.0673,142100.0
2012-12-06 13:10:00,35.03,35.11,35.02,35.11,226200.0,28.0673,28.1314,28.0593,28.1314,226200.0
2012-12-06 13:20:00,35.11,35.13,35.0,35.0,294700.0,28.1314,28.1475,28.0433,28.0433,294700.0
2012-12-06 13:30:00,35.01,35.02,34.96,34.98,227900.0,28.0513,28.0593,28.0112,28.0273,227900.0
2012-12-06 13:40:00,34.98,35.01,34.97,35.01,126000.0,28.0273,28.0513,28.0193,28.0513,126000.0
2012-12-06 13:50:00,35.01,35.03,35.0,35.03,120500.0,28.0513,28.0673,28.0433,28.0673,120500.0
2012-12-06 14:00:00,35.03,35.04,34.99,34.99,155500.0,28.0673,28.0753,28.0353,28.0353,155500.0
2012-12-06 14:10:00,35.0,35.03,34.98,34.99,168800.0,28.0433,28.0673,28.0273,28.0353,168800.0
2012-12-06 14:20:00,34.99,35.02,34.97,35.02,138400.0,28.0353,28.0593,28.0193,28.0593,138400.0
2012-12-06 14:30:00,35.02,35.05,35.01,35.04,101300.0,28.0593,28.0834,28.0513,28.0753,101300.0
2012-12-06 14:40:00,35.04,35.05,35.0,35.04,428300.0,28.0753,28.0834,28.0433,28.0753,428300.0
2012-12-06 14:50:00,35.03,35.05,35.02,35.05,174600.0,28.0673,28.0834,28.0593,28.0834,174600.0
2012-12-06 15:00:00,35.05,35.09,35.03,35.08,281900.0,28.0834,28.1154,28.0673,28.1074,281900.0
2012-12-06 15:10:00,35.08,35.1,35.05,35.08,197300.0,28.1074,28.1234,28.0834,28.1074,197300.0
2012-12-06 15:20:00,35.07,35.1,35.06,35.1,236400.0,28.0994,28.1234,28.0914,28.1234,236400.0
2012-12-06 15:30:00,35.1,35.21,35.09,35.21,494300.0,28.1234,28.2116,28.1154,28.2116,494300.0
2012-12-06 15:40:00,35.21,35.21,35.17,35.19,314500.0,28.2116,28.2116,28.1795,28.1955,314500.0
2012-12-06 15:50:00,35.19,35.2,35.15,35.15,640600.0,28.1955,28.2035,28.1635,28.1635,640600.0
2012-12-07 09:30:00,35.21,35.49,35.17,35.19,434900.0,28.2116,28.4359,28.1795,28.1955,434900.0
2012-12-07 09:40:00,35.17,35.29,35.14,35.19,191600.0,28.1795,28.2757,28.1555,28.1955,191600.0
2012-12-07 09:50:00,35.2,35.25,35.08,35.18,155300.0,28.2035,28.2436,28.1074,28.1875,155300.0
2012-12-07 10:00:00,35.19,35.41,35.17,35.38,274800.0,28.1955,28.3718,28.1795,28.3478,274800.0
2012-12-07 10:10:00,35.38,35.41,35.3,35.35,308400.0,28.3478,28.3718,28.2837,28.3237,308400.0
2012-12-07 10:20:00,35.34,35.38,35.27,35.31,118400.0,28.3157,28.3478,28.2596,28.2917,118400.0
2012-12-07 10:30:00,35.31,35.32,35.14,35.16,166400.0,28.2917,28.2997,28.1555,28.1715,166400.0
2012-12-07 10:40:00,35.16,35.21,35.1,35.13,200500.0,28.1715,28.2116,28.1234,28.1475,200500.0
2012-12-07 10:50:00,35.14,35.14,35.0,35.02,245000.0,28.1555,28.1555,28.0433,28.0593,245000.0
2012-12-07 11:00:00,35.03,35.06,34.97,35.0,256500.0,28.0673,28.0914,28.0193,28.0433,256500.0
2012-12-07 11:10:00,35.0,35.12,35.0,35.06,283200.0,28.0433,28.1394,28.0433,28.0914,283200.0
2012-12-07 11:20:00,35.06,35.1,35.05,35.06,123000.0,28.0914,28.1234,28.0834,28.0914,123000.0
2012-12-07 11:30:00,35.06,35.08,35.02,35.03,133200.0,28.0914,28.1074,28.0593,28.0673,133200.0
2012-12-07 11:40:00,35.04,35.05,35.02,35.04,99800.0,28.0753,28.0834,28.0593,28.0753,99800.0
2012-12-07 11:50:00,35.03,35.04,34.86,34.9,173400.0,28.0673,28.0753,27.9311,27.9632,173400.0
2012-12-07 12:00:00,34.91,34.93,34.87,34.91,132200.0,27.9712,27.9872,27.9391,27.9712,132200.0
2012-12-07 12:10:00,34.91,34.99,34.91,34.97,96300.0,27.9712,28.0353,27.9712,28.0193,96300.0
2012-12-07 12:20:00,34.97,34.98,34.93,34.95,98500.0,28.0193,28.0273,27.9872,28.0032,98500.0
2012-12-07 12:30:00,34.95,34.98,34.94,34.96,97100.0,28.0032,28.0273,27.9952,28.0112,97100.0
2012-12-07 12:40:00,34.96,35.02,34.96,35.0,153300.0,28.0112,28.0593,28.0112,28.0433,153300.0
2012-12-07 12:50:00,35.01,35.09,35.0,35.07,104500.0,28.0513,28.1154,28.0433,28.0994,104500.0
2012-12-07 13:00:00,35.08,35.13,35.08,35.1,145800.0,28.1074,28.1475,28.1074,28.1234,145800.0
2012-12-07 13:10:00,35.09,35.11,35.05,35.05,140200.0,28.1154,28.1314,28.0834,28.0834,140200.0
2012-12-07 13:20:00,35.06,35.14,35.04,35.13,121100.0,28.0914,28.1555,28.0753,28.1475,121100.0
2012-12-07 13:30:00,35.13,35.18,35.12,35.17,92400.0,28.1475,28.1875,28.1394,28.1795,92400.0
2012-12-07 13:40:00,35.18,35.2,35.16,35.18,83000.0,28.1875,28.2035,28.1715,28.1875,83000.0
2012-12-07 13:50:00,35.17,35.18,35.09,35.11,274800.0,28.1795,28.1875,28.1154,28.1314,274800.0
2012-12-07 14:00:00,35.12,35.12,35.04,35.08,142200.0,28.1394,28.1394,28.0753,28.1074,142200.0
2012-12-07 14:10:00,35.07,35.14,35.07,35.13,131700.0,28.0994,28.1555,28.0994,28.1475,131700.0
2012-12-07 14:20:00,35.13,35.19,35.11,35.14,149800.0,28.1475,28.1955,28.1314,28.1555,149800.0
2012-12-07 14:30:00,35.14,35.19,35.14,35.18,174500.0,28.1555,28.1955,28.1555,28.1875,174500.0
2012-12-07 14:40:00,35.17,35.18,35.13,35.14,107500.0,28.1795,28.1875,28.1475,28.1555,107500.0
2012-12-07 14:50:00,35.13,35.13,35.07,35.08,121800.0,28.1475,28.1475,28.0994,28.1074,121800.0
2012-12-07 15:00:00,35.08,35.13,35.06,35.12,129400.0,28.1074,28.1475,28.0914,28.1394,129400.0
2012-12-07 15:10:00,35.12,35.12,35.05,35.05,130900.0,28.1394,28.1394,28.0834,28.0834,130900.0
2012-12-07 15:20:00,35.06,35.07,35.02,35.06,188200.0,28.0914,28.0994,28.0593,28.0914,188200.0
2012-12-07 15:30:00,35.06,35.12,35.05,35.1,189700.0,28.0914,28.1394,28.0834,28.1234,189700.0
2012-12-07 15:40:00,35.11,35.16,35.07,35.07,779200.0,28.1314,28.1715,28.0994,28.0994,779200.0
2012-12-07 15:50:00,35.07,35.11,35.05,35.1,432300.0,28.0994,28.1314,28.0834,28.1234,432300.0
2012-12-10 09:30:00,35.16,35.25,35.0,35.19,281000.0,28.1715,28.2436,28.0433,28.1955,281000.0
2012-12-10 09:40:00,35.2,35.25,35.16,35.2,200000.0,28.2035,28.2436,28.1715,28.2035,200000.0
2012-12-10 09:50:00,35.19,35.2,35.05,35.09,260200.0,28.1955,28.2035,28.0834,28.1154,260200.0
2012-12-10 10:00:00,35.09,35.13,35.04,35.05,141200.0,28.1154,28.1475,28.0753,28.0834,141200.0
2012-12-10 10:10:00,35.05,35.11,35.0,35.01,177300.0,28.0834,28.1314,28.0433,28.0513,177300.0
2012-12-10 10:20:00,35.02,35.12,35.01,35.11,119000.0,28.0593,28.1394,28.0513,28.1314,119000.0
2012-12-10 10:30:00,35.1,35.15,35.09,35.11,187800.0,28.1234,28.1635,28.1154,28.1314,187800.0
2012-12-10 10:40:00,35.11,35.12,35.07,35.11,151800.0,28.1314,28.1394,28.0994,28.1314,151800.0
2012-12-10 10:50:00,35.12,35.16,35.07,35.15,173000.0,28.1394,28.1715,28.0994,28.1635,173000.0
2012-12-10 11:00:00,35.15,35.17,35.09,35.15,110500.0,28.1635,28.1795,28.1154,28.1635,110500.0
2012-12-10 11:10:00,35.15,35.15,35.09,35.09,205500.0,28.1635,28.1635,28.1154,28.1154,205500.0
2012-12-10 11:20:00,35.09,35.11,35.03,35.03,103800.0,28.1154,28.1314,28.0673,28.0673,103800.0
2012-12-10 11:30:00,35.03,35.06,35.0,35.0,90300.0,28.0673,28.0914,28.0433,28.0433,90300.0
2012-12-10 11:40:00,35.0,35.02,34.99,35.02,133200.0,28.0433,28.0593,28.0353,28.0593,133200.0
2012-12-10 11:50:00,35.02,35.02,34.94,34.94,66600.0,28.0593,28.0593,27.9952,27.9952,66600.0
2012-12-10 12:00:00,34.94,35.0,34.93,34.98,100500.0,27.9952,28.0433,27.9872,28.0273,100500.0
2012-12-10 12:10:00,34.98,35.0,34.96,35.0,108400.0,28.0273,28.0433,28.0112,28.0433,108400.0
2012-12-10 12:20:00,35.0,35.02,34.97,34.98,101500.0,28.0433,28.0593,28.0193,28.0273,101500.0
2012-12-10 12:30:00,34.99,35.07,34.99,35.06,94000.0,28.0353,28.0994,28.0353,28.0914,94000.0
2012-12-10 12:40:00,35.06,35.07,35.01,35.01,67500.0,28.0914,28.0994,28.0513,28.0513,67500.0
2012-12-10 12:50:00,35.01,35.04,35.0,35.03,64900.0,28.0513,28.0753,28.0433,28.0673,64900.0
2012-12-10 13:00:00,35.03,35.03,34.97,34.98,61900.0,28.0673,28.0673,28.0193,28.0273,61900.0
2012-12-10 13:10:00,34.99,35.0,34.96,34.96,79000.0,28.0353,28.0433,28.0112,28.0112,79000.0
2012-12-10 13:20:00,34.96,34.97,34.91,34.91,85000.0,28.0112,28.0193,27.9712,27.9712,85000.0
2012-12-10 13:30:00,34.91,34.92,34.87,34.87,149100.0,27.9712,27.9792,27.9391,27.9391,149100.0
2012-12-10 13:40:00,34.88,34.94,34.87,34.94,141500.0,27.9471,27.9952,27.9391,27.9952,141500.0
2012-12-10 13:50:00,34.94,34.98,34.93,34.97,139000.0,27.9952,28.0273,27.9872,28.0193,139000.0
2012-12-10 14:00:00,34.98,35.02,34.98,35.01,118500.0,28.0273,28.0593,28.0273,28.0513,118500.0
2012-12-10 14:10:00,35.02,35.02,34.91,34.91,172700.0,28.0593,28.0593,27.9712,27.9712,172700.0
2012-12-10 14:20:00,34.91,34.91,34.78,34.78,302800.0,27.9712,27.9712,27.867,27.867,302800.0
2012-12-10 14:30:00,34.78,34.8,34.73,34.76,234700.0,27.867,27.8831,27.827,27.851,234700.0
2012-12-10 14:40:00,34.76,34.82,34.74,34.75,160500.0,27.851,27.8991,27.835,27.843,160500.0
2012-12-10 14:50:00,34.75,34.81,34.75,34.8,149800.0,27.843,27.8911,27.843,27.8831,149800.0
2012-12-10 15:00:00,34.81,34.86,34.8,34.84,174600.0,27.8911,27.9311,27.8831,27.9151,174600.0
2012-12-10 15:10:00,34.84,34.87,34.83,34.83,158400.0,27.9151,27.9391,27.9071,27.9071,158400.0
2012-12-10 15:20:00,34.83,34.87,34.83,34.87,213400.0,27.9071,27.9391,27.9071,27.9391,213400.0
2012-12-10 15:30:00,34.86,34.89,34.84,34.86,197200.0,27.9311,27.9552,27.9151,27.9311,197200.0
2012-12-10 15:40:00,34.86,34.87,34.81,34.81,274100.0,27.9311,27.9391,27.8911,27.8911,274100.0
2012-12-10 15:50:00,34.82,34.84,34.78,34.81,392900.0,27.8991,27.9151,27.867,27.8911,392900.0
2012-12-11 09:30:00,34.84,34.99,34.68,34.81,321000.0,27.9151,28.0353,27.7869,27.8911,321000.0
2012-12-11 09:40:00,34.8,34.93,34.72,34.76,348300.0,27.8831,27.9872,27.819,27.851,348300.0
2012-12-11 09:50:00,34.77,34.87,34.76,34.87,297900.0,27.859,27.9391,27.851,27.9391,297900.0
2012-12-11 10:00:00,34.87,34.92,34.77,34.77,304000.0,27.9391,27.9792,27.859,27.859,304000.0
2012-12-11 10:10:00,34.78,34.82,34.74,34.75,250700.0,27.867,27.8991,27.835,27.843,250700.0
2012-12-11 10:20:00,34.75,34.75,34.68,34.72,221600.0,27.843,27.843,27.7869,27.819,221600.0
2012-12-11 10:30:00,34.71,34.74,34.65,34.68,154000.0,27.8109,27.835,27.7629,27.7869,154000.0
2012-12-11 10:40:00,34.68,34.7,34.66,34.68,242200.0,27.7869,27.8029,27.7709,27.7869,242200.0
2012-12-11 10:50:00,34.68,34.72,34.68,34.7,169300.0,27.7869,27.819,27.7869,27.8029,169300.0
2012-12-11 11:00:00,34.71,34.72,34.67,34.71,224200.0,27.8109,27.819,27.7789,27.8109,224200.0
2012-12-11 11:10:00,34.7,34.74,34.68,34.71,188200.0,27.8029,27.835,27.7869,27.8109,188200.0
2012-12-11 11:20:00,34.7,34.79,34.68,34.74,206300.0,27.8029,27.875,27.7869,27.835,206300.0
2012-12-11 11:30:00,34.74,34.75,34.71,34.72,98500.0,27.835,27.843,27.8109,27.819,98500.0
2012-12-11 11:40:00,34.73,34.75,34.71,34.74,151100.0,27.827,27.843,27.8109,27.835,151100.0
2012-12-11 11:50:00,34.75,34.75,34.68,34.68,155800.0,27.843,27.843,27.7869,27.7869,155800.0
2012-12-11 12:00:00,34.68,34.71,34.61,34.67,262600.0,27.7869,27.8109,27.7308,27.7789,262600.0
2012-12-11 12:10:00,34.66,34.71,34.66,34.7,121800.0,27.7709,27.8109,27.7709,27.8029,121800.0
2012-12-11 12:20:00,34.7,34.72,34.7,34.7,183900.0,27.8029,27.819,27.8029,27.8029,183900.0
2012-12-11 12:30:00,34.7,34.71,34.63,34.63,238500.0,27.8029,27.8109,27.7468,27.7468,238500.0
2012-12-11 12:40:00,34.63,34.64,34.6,34.63,187400.0,27.7468,27.7549,27.7228,27.7468,187400.0
2012-12-11 12:50:00,34.63,34.67,34.63,34.66,105000.0,27.7468,27.7789,27.7468,27.7709,105000.0
2012-12-11 13:00:00,34.67,34.68,34.63,34.64,113300.0,27.7789,27.7869,27.7468,27.7549,113300.0
2012-12-11 13:10:00,34.63,34.68,34.62,34.68,254300.0,27.7468,27.7869,27.7388,27.7869,254300.0
2012-12-11 13:20:00,34.68,34.69,34.65,34.68,427300.0,27.7869,27.7949,27.7629,27.7869,427300.0
2012-12-11 13:30:00,34.68,34.73,34.68,34.73,194700.0,27.7869,27.827,27.7869,27.827,194700.0
2012-12-11 13:40:00,34.72,34.76,34.7,34.73,140000.0,27.819,27.851,27.8029,27.827,140000.0
2012-12-11 13:50:00,34.73,34.75,34.72,34.72,90000.0,27.827,27.843,27.819,27.819,90000.0
2012-12-11 14:00:00,34.72,34.75,34.72,34.73,114500.0,27.819,27.843,27.819,27.827,114500.0
2012-12-11 14:10:00,34.73,34.74,34.71,34.71,117700.0,27.827,27.835,27.8109,27.8109,117700.0
2012-12-11 14:20:00,34.71,34.74,34.71,34.73,143800.0,27.8109,27.835,27.8109,27.827,143800.0
2012-12-11 14:30:00,34.73,34.74,34.69,34.7,155100.0,27.827,27.835,27.7949,27.8029,155100.0
2012-12-11 14:40:00,34.7,34.72,34.63,34.65,194600.0,27.8029,27.819,27.7468,27.7629,194600.0
2012-12-11 14:50:00,34.65,34.68,34.63,34.65,240500.0,27.7629,27.7869,27.7468,27.7629,240500.0
2012-12-11 15:00:00,34.65,34.66,34.61,34.65,141800.0,27.7629,27.7709,27.7308,27.7629,141800.0
2012-12-11 15:10:00,34.65,34.68,34.6,34.63,260000.0,27.7629,27.7869,27.7228,27.7468,260000.0
2012-12-11 15:20:00,34.64,34.72,34.64,34.72,237100.0,27.7549,27.819,27.7549,27.819,237100.0
2012-12-11 15:30:00,34.72,34.78,34.7,34.75,241900.0,27.819,27.867,27.8029,27.843,241900.0
2012-12-11 15:40:00,34.75,34.79,34.75,34.77,300600.0,27.843,27.875,27.843,27.859,300600.0
2012-12-11 15:50:00,34.77,34.82,34.75,34.81,846500.0,27.859,27.8991,27.843,27.8911,846500.0
2012-12-12 09:30:00,34.79,34.82,34.57,34.66,559900.0,27.875,27.8991,27.6988,27.7709,559900.0
2012-12-12 09:40:00,34.66,34.71,34.46,34.47,573200.0,27.7709,27.8109,27.6106,27.6186,573200.0
2012-12-12 09:50:00,34.47,34.71,34.47,34.65,496600.0,27.6186,27.8109,27.6186,27.7629,496600.0
2012-12-12 10:00:00,34.64,34.67,34.6,34.66,408000.0,27.7549,27.7789,27.7228,27.7709,408000.0
2012-12-12 10:10:00,34.66,34.72,34.65,34.71,328600.0,27.7709,27.819,27.7629,27.8109,328600.0
2012-12-12 10:20:00,34.71,34.8,34.7,34.75,285400.0,27.8109,27.8831,27.8029,27.843,285400.0
2012-12-12 10:30:00,34.76,34.77,34.71,34.75,246900.0,27.851,27.859,27.8109,27.843,246900.0
2012-12-12 10:40:00,34.75,34.77,34.72,34.76,310600.0,27.843,27.859,27.819,27.851,310600.0
2012-12-12 10:50:00,34.76,34.78,34.74,34.77,370500.0,27.851,27.867,27.835,27.859,370500.0
2012-12-12 11:00:00,34.77,34.79,34.7,34.7,262600.0,27.859,27.875,27.8029,27.8029,262600.0
2012-12-12 11:10:00,34.7,34.71,34.67,34.69,150500.0,27.8029,27.8109,27.7789,27.7949,150500.0
2012-12-12 11:20:00,34.69,34.78,34.69,34.77,162900.0,27.7949,27.867,27.7949,27.859,162900.0
2012-12-12 11:30:00,34.78,34.84,34.77,34.84,191800.0,27.867,27.9151,27.859,27.9151,191800.0
2012-12-12 11:40:00,34.84,34.84,34.76,34.78,261500.0,27.9151,27.9151,27.851,27.867,261500.0
2012-12-12 11:50:00,34.78,34.81,34.76,34.78,503700.0,27.867,27.8911,27.851,27.867,503700.0
2012-12-12 12:00:00,34.77,34.78,34.7,34.74,137200.0,27.859,27.867,27.8029,27.835,137200.0
2012-12-12 12:10:00,34.73,34.79,34.73,34.77,168300.0,27.827,27.875,27.827,27.859,168300.0
2012-12-12 12:20:00,34.77,34.79,34.75,34.78,131700.0,27.859,27.875,27.843,27.867,131700.0
2012-12-12 12:30:00,34.79,34.84,34.68,34.83,249200.0,27.875,27.9151,27.7869,27.9071,249200.0
2012-12-12 12:40:00,34.83,34.96,34.81,34.94,318800.0,27.9071,28.0112,27.8911,27.9952,318800.0
2012-12-12 12:50:00,34.95,35.03,34.93,35.0,245900.0,28.0032,28.0673,27.9872,28.0433,245900.0
2012-12-12 13:00:00,35.0,35.01,34.93,34.97,360200.0,28.0433,28.0513,27.9872,28.0193,360200.0
2012-12-12 13:10:00,34.97,35.0,34.96,34.97,210000.0,28.0193,28.0433,28.0112,28.0193,210000.0
2012-12-12 13:20:00,34.98,35.0,34.96,34.97,242700.0,28.0273,28.0433,28.0112,28.0193,242700.0
2012-12-12 13:30:00,34.97,34.97,34.9,34.91,314300.0,28.0193,28.0193,27.9632,27.9712,314300.0
2012-12-12 13:40:00,34.91,34.95,34.88,34.92,214500.0,27.9712,28.0032,27.9471,27.9792,214500.0
2012-12-12 13:50:00,34.93,34.99,34.93,34.97,166300.0,27.9872,28.0353,27.9872,28.0193,166300.0
2012-12-12 14:00:00,34.97,35.0,34.94,34.98,130900.0,28.0193,28.0433,27.9952,28.0273,130900.0
2012-12-12 14:10:00,34.98,35.02,34.97,34.99,223900.0,28.0273,28.0593,28.0193,28.0353,223900.0
2012-12-12 14:20:00,34.99,35.0,34.85,34.9,213900.0,28.0353,28.0433,27.9231,27.9632,213900.0
2012-12-12 14:30:00,34.9,34.94,34.86,34.89,213200.0,27.9632,27.9952,27.9311,27.9552,213200.0
2012-12-12 14:40:00,34.89,34.95,34.88,34.94,334000.0,27.9552,28.0032,27.9471,27.9952,334000.0
2012-12-12 14:50:00,34.94,34.98,34.92,34.94,173300.0,27.9952,28.0273,27.9792,27.9952,173300.0
2012-12-12 15:00:00,34.93,34.95,34.87,34.88,307800.0,27.9872,28.0032,27.9391,27.9471,307800.0
2012-12-12 15:10:00,34.88,34.88,34.82,34.82,268500.0,27.9471,27.9471,27.8991,27.8991,268500.0
2012-12-12 15:20:00,34.83,34.84,34.77,34.8,190500.0,27.9071,27.9151,27.859,27.8831,190500.0
2012-12-12 15:30:00,34.8,34.84,34.71,34.72,340800.0,27.8831,27.9151,27.8109,27.819,340800.0
2012-12-12 15:40:00,34.72,34.74,34.69,34.72,438400.0,27.819,27.835,27.7949,27.819,438400.0
2012-12-12 15:50:00,34.72,34.74,34.7,34.74,507700.0,27.819,27.835,27.8029,27.835,507700.0
2012-12-13 09:30:00,34.82,35.22,34.74,35.16,531200.0,27.8991,28.2196,27.835,28.1715,531200.0
2012-12-13 09:40:00,35.16,35.21,35.04,35.1,151200.0,28.1715,28.2116,28.0753,28.1234,151200.0
2012-12-13 09:50:00,35.1,35.12,35.05,35.11,145800.0,28.1234,28.1394,28.0834,28.1314,145800.0
2012-12-13 10:00:00,35.11,35.17,35.09,35.16,177000.0,28.1314,28.1795,28.1154,28.1715,177000.0
2012-12-13 10:10:00,35.16,35.19,35.12,35.13,156400.0,28.1715,28.1955,28.1394,28.1475,156400.0
2012-12-13 10:20:00,35.14,35.15,35.08,35.08,97100.0,28.1555,28.1635,28.1074,28.1074,97100.0
2012-12-13 10:30:00,35.09,35.09,35.0,35.02,202700.0,28.1154,28.1154,28.0433,28.0593,202700.0
2012-12-13 10:40:00,35.02,35.04,34.97,34.99,323100.0,28.0593,28.0753,28.0193,28.0353,323100.0
2012-12-13 10:50:00,34.99,35.01,34.97,34.98,136000.0,28.0353,28.0513,28.0193,28.0273,136000.0
2012-12-13 11:00:00,34.99,35.0,34.88,34.9,184800.0,28.0353,28.0433,27.9471,27.9632,184800.0
2012-12-13 11:10:00,34.9,34.92,34.86,34.92,164100.0,27.9632,27.9792,27.9311,27.9792,164100.0
2012-12-13 11:20:00,34.92,34.93,34.86,34.91,183400.0,27.9792,27.9872,27.9311,27.9712,183400.0
2012-12-13 11:30:00,34.92,34.99,34.91,34.93,150500.0,27.9792,28.0353,27.9712,27.9872,150500.0
2012-12-13 11:40:00,34.92,34.93,34.86,34.86,94500.0,27.9792,27.9872,27.9311,27.9311,94500.0
2012-12-13 11:50:00,34.86,34.89,34.85,34.88,100500.0,27.9311,27.9552,27.9231,27.9471,100500.0
2012-12-13 12:00:00,34.87,34.89,34.81,34.81,199000.0,27.9391,27.9552,27.8911,27.8911,199000.0
2012-12-13 12:10:00,34.81,34.83,34.71,34.71,163200.0,27.8911,27.9071,27.8109,27.8109,163200.0
2012-12-13 12:20:00,34.71,34.75,34.63,34.64,114900.0,27.8109,27.843,27.7468,27.7549,114900.0
2012-12-13 12:30:00,34.64,34.7,34.61,34.65,131200.0,27.7549,27.8029,27.7308,27.7629,131200.0
2012-12-13 12:40:00,34.65,34.73,34.63,34.7,195300.0,27.7629,27.827,27.7468,27.8029,195300.0
2012-12-13 12:50:00,34.71,34.75,34.7,34.72,135300.0,27.8109,27.843,27.8029,27.819,135300.0
2012-12-13 13:00:00,34.71,34.74,34.7,34.71,92700.0,27.8109,27.835,27.8029,27.8109,92700.0
2012-12-13 13:10:00,34.72,34.75,34.68,34.72,112300.0,27.819,27.843,27.7869,27.819,112300.0
2012-12-13 13:20:00,34.72,34.77,34.7,34.76,143600.0,27.819,27.859,27.8029,27.851,143600.0
2012-12-13 13:30:00,34.77,34.77,34.72,34.73,118800.0,27.859,27.859,27.819,27.827,118800.0
2012-12-13 13:40:00,34.72,34.72,34.63,34.63,131900.0,27.819,27.819,27.7468,27.7468,131900.0
2012-12-13 13:50:00,34.64,34.68,34.61,34.68,137800.0,27.7549,27.7869,27.7308,27.7869,137800.0
2012-12-13 14:00:00,34.68,34.68,34.6,34.63,77900.0,27.7869,27.7869,27.7228,27.7468,77900.0
2012-12-13 14:10:00,34.63,34.64,34.59,34.61,137900.0,27.7468,27.7549,27.7148,27.7308,137900.0
2012-12-13 14:20:00,34.62,34.65,34.6,34.64,69200.0,27.7388,27.7629,27.7228,27.7549,69200.0
2012-12-13 14:30:00,34.64,34.66,34.63,34.65,94700.0,27.7549,27.7709,27.7468,27.7629,94700.0
2012-12-13 14:40:00,34.64,34.68,34.64,34.68,222700.0,27.7549,27.7869,27.7549,27.7869,222700.0
2012-12-13 14:50:00,34.68,34.71,34.65,34.65,116900.0,27.7869,27.8109,27.7629,27.7629,116900.0
2012-12-13 15:00:00,34.66,34.66,34.59,34.59,254100.0,27.7709,27.7709,27.7148,27.7148,254100.0
2012-12-13 15:10:00,34.6,34.62,34.52,34.54,254800.0,27.7228,27.7388,27.6587,27.6747,254800.0
2012-12-13 15:20:00,34.54,34.6,34.53,34.59,167700.0,27.6747,27.7228,27.6667,27.7148,167700.0
2012-12-13 15:30:00,34.58,34.61,34.52,34.59,462600.0,27.7068,27.7308,27.6587,27.7148,462600.0
2012-12-13 15:40:00,34.59,34.63,34.57,34.6,458500.0,27.7148,27.7468,27.6988,27.7228,458500.0
2012-12-13 15:50:00,34.6,34.6,34.49,34.55,352900.0,27.7228,27.7228,27.6347,27.6827,352900.0
2012-12-14 09:30:00,34.44,34.55,34.34,34.38,198400.0,27.5946,27.6827,27.5145,27.5465,198400.0
2012-12-14 09:40:00,34.38,34.43,34.28,34.32,355900.0,27.5465,27.5866,27.4664,27.4985,355900.0
2012-12-14 09:50:00,34.32,34.32,34.27,34.29,184100.0,27.4985,27.4985,27.4584,27.4744,184100.0
2012-12-14 10:00:00,34.3,34.38,34.26,34.26,198900.0,27.4824,27.5465,27.4504,27.4504,198900.0
2012-12-14 10:10:00,34.27,34.28,34.2,34.25,332800.0,27.4584,27.4664,27.4023,27.4424,332800.0
2012-12-14 10:20:00,34.26,34.32,34.24,34.27,217000.0,27.4504,27.4985,27.4344,27.4584,217000.0
2012-12-14 10:30:00,34.28,34.32,34.25,34.29,225700.0,27.4664,27.4985,27.4424,27.4744,225700.0
2012-12-14 10:40:00,34.29,34.29,34.23,34.26,355700.0,27.4744,27.4744,27.4263,27.4504,355700.0
2012-12-14 10:50:00,34.27,34.32,34.25,34.26,151200.0,27.4584,27.4985,27.4424,27.4504,151200.0
2012-12-14 11:00:00,34.27,34.28,34.23,34.27,174000.0,27.4584,27.4664,27.4263,27.4584,174000.0
2012-12-14 11:10:00,34.28,34.31,34.26,34.28,175500.0,27.4664,27.4904,27.4504,27.4664,175500.0
2012-12-14 11:20:00,34.29,34.32,34.25,34.27,141900.0,27.4744,27.4985,27.4424,27.4584,141900.0
2012-12-14 11:30:00,34.27,34.28,34.22,34.26,208400.0,27.4584,27.4664,27.4183,27.4504,208400.0
2012-12-14 11:40:00,34.25,34.27,34.24,34.25,126600.0,27.4424,27.4584,27.4344,27.4424,126600.0
2012-12-14 11:50:00,34.26,34.3,34.25,34.3,163600.0,27.4504,27.4824,27.4424,27.4824,163600.0
2012-12-14 12:00:00,34.3,34.31,34.27,34.29,176000.0,27.4824,27.4904,27.4584,27.4744,176000.0
2012-12-14 12:10:00,34.29,34.34,34.27,34.27,144200.0,27.4744,27.5145,27.4584,27.4584,144200.0
2012-12-14 12:20:00,34.26,34.32,34.26,34.32,83300.0,27.4504,27.4985,27.4504,27.4985,83300.0
2012-12-14 12:30:00,34.32,34.33,34.3,34.3,109500.0,27.4985,27.5065,27.4824,27.4824,109500.0
2012-12-14 12:40:00,34.3,34.36,34.3,34.33,138200.0,27.4824,27.5305,27.4824,27.5065,138200.0
2012-12-14 12:50:00,34.33,34.34,34.3,34.33,124600.0,27.5065,27.5145,27.4824,27.5065,124600.0
2012-12-14 13:00:00,34.33,34.36,34.33,34.36,89100.0,27.5065,27.5305,27.5065,27.5305,89100.0
2012-12-14 13:10:00,34.36,34.36,34.33,34.35,93700.0,27.5305,27.5305,27.5065,27.5225,93700.0
2012-12-14 13:20:00,34.34,34.38,34.34,34.36,114700.0,27.5145,27.5465,27.5145,27.5305,114700.0
2012-12-14 13:30:00,34.36,34.39,34.2,34.37,94600.0,27.5305,27.5545,27.4023,27.5385,94600.0
2012-12-14 13:40:00,34.38,34.44,34.38,34.42,152000.0,27.5465,27.5946,27.5465,27.5786,152000.0
2012-12-14 13:50:00,34.43,34.47,34.43,34.46,79600.0,27.5866,27.6186,27.5866,27.6106,79600.0
2012-12-14 14:00:00,34.47,34.48,34.45,34.48,94300.0,27.6186,27.6267,27.6026,27.6267,94300.0
2012-12-14 14:10:00,34.48,34.52,34.47,34.49,122200.0,27.6267,27.6587,27.6186,27.6347,122200.0
2012-12-14 14:20:00,34.49,34.52,34.49,34.49,128000.0,27.6347,27.6587,27.6347,27.6347,128000.0
2012-12-14 14:30:00,34.49,34.5,34.45,34.49,156400.0,27.6347,27.6427,27.6026,27.6347,156400.0
2012-12-14 14:40:00,34.49,34.55,34.49,34.54,272400.0,27.6347,27.6827,27.6347,27.6747,272400.0
2012-12-14 14:50:00,34.54,34.57,34.51,34.51,189100.0,27.6747,27.6988,27.6507,27.6507,189100.0
2012-12-14 15:00:00,34.52,34.52,34.45,34.47,218600.0,27.6587,27.6587,27.6026,27.6186,218600.0
2012-12-14 15:10:00,34.47,34.53,34.46,34.51,213700.0,27.6186,27.6667,27.6106,27.6507,213700.0
2012-12-14 15:20:00,34.51,34.53,34.48,34.51,154800.0,27.6507,27.6667,27.6267,27.6507,154800.0
2012-12-14 15:30:00,34.51,34.58,34.5,34.54,240700.0,27.6507,27.7068,27.6427,27.6747,240700.0
2012-12-14 15:40:00,34.54,34.55,34.49,34.49,168100.0,27.6747,27.6827,27.6347,27.6347,168100.0
2012-12-14 15:50:00,34.49,34.5,34.45,34.47,430300.0,27.6347,27.6427,27.6026,27.6186,430300.0
2012-12-17 09:30:00,34.47,34.8,34.47,34.76,282700.0,27.6186,27.8831,27.6186,27.851,282700.0
2012-12-17 09:40:00,34.76,34.93,34.72,34.91,250100.0,27.851,27.9872,27.819,27.9712,250100.0
2012-12-17 09:50:00,34.91,34.94,34.85,34.86,304000.0,27.9712,27.9952,27.9231,27.9311,304000.0
2012-12-17 10:00:00,34.86,35.03,34.86,35.03,286900.0,27.9311,28.0673,27.9311,28.0673,286900.0
2012-12-17 10:10:00,35.03,35.05,35.01,35.02,246800.0,28.0673,28.0834,28.0513,28.0593,246800.0
2012-12-17 10:20:00,35.01,35.02,34.94,34.95,150000.0,28.0513,28.0593,27.9952,28.0032,150000.0
2012-12-17 10:30:00,34.95,35.03,34.94,35.02,230700.0,28.0032,28.0673,27.9952,28.0593,230700.0
2012-12-17 10:40:00,35.02,35.05,35.0,35.04,132400.0,28.0593,28.0834,28.0433,28.0753,132400.0
2012-12-17 10:50:00,35.04,35.09,35.04,35.07,184100.0,28.0753,28.1154,28.0753,28.0994,184100.0
2012-12-17 11:00:00,35.07,35.15,35.05,35.15,313600.0,28.0994,28.1635,28.0834,28.1635,313600.0
2012-12-17 11:10:00,35.15,35.21,35.14,35.2,228000.0,28.1635,28.2116,28.1555,28.2035,228000.0
2012-12-17 11:20:00,35.2,35.2,35.12,35.12,207800.0,28.2035,28.2035,28.1394,28.1394,207800.0
2012-12-17 11:30:00,35.13,35.16,35.1,35.16,189300.0,28.1475,28.1715,28.1234,28.1715,189300.0
2012-12-17 11:40:00,35.16,35.24,35.16,35.22,263000.0,28.1715,28.2356,28.1715,28.2196,263000.0
2012-12-17 11:50:00,35.23,35.23,35.2,35.23,137300.0,28.2276,28.2276,28.2035,28.2276,137300.0
2012-12-17 12:00:00,35.23,35.25,35.21,35.25,150700.0,28.2276,28.2436,28.2116,28.2436,150700.0
2012-12-17 12:10:00,35.25,35.3,35.24,35.3,187600.0,28.2436,28.2837,28.2356,28.2837,187600.0
2012-12-17 12:20:00,35.3,35.38,35.29,35.37,223400.0,28.2837,28.3478,28.2757,28.3398,223400.0
2012-12-17 12:30:00,35.37,35.41,35.37,35.38,160700.0,28.3398,28.3718,28.3398,28.3478,160700.0
2012-12-17 12:40:00,35.38,35.47,35.38,35.46,502300.0,28.3478,28.4199,28.3478,28.4119,502300.0
2012-12-17 12:50:00,35.46,35.47,35.43,35.47,305100.0,28.4119,28.4199,28.3878,28.4199,305100.0
2012-12-17 13:00:00,35.46,35.5,35.46,35.48,212800.0,28.4119,28.4439,28.4119,28.4279,212800.0
2012-12-17 13:10:00,35.5,35.55,35.48,35.55,298700.0,28.4439,28.484,28.4279,28.484,298700.0
2012-12-17 13:20:00,35.55,35.59,35.54,35.58,185400.0,28.484,28.516,28.476,28.508,185400.0
2012-12-17 13:30:00,35.59,35.64,35.58,35.62,364600.0,28.516,28.5561,28.508,28.5401,364600.0
2012-12-17 13:40:00,35.63,35.63,35.57,35.59,283600.0,28.5481,28.5481,28.5,28.516,283600.0
2012-12-17 13:50:00,35.58,35.59,35.52,35.52,204200.0,28.508,28.516,28.4599,28.4599,204200.0
2012-12-17 14:00:00,35.53,35.63,35.52,35.6,400400.0,28.468,28.5481,28.4599,28.524,400400.0
2012-12-17 14:10:00,35.59,35.63,35.58,35.62,240200.0,28.516,28.5481,28.508,28.5401,240200.0
2012-12-17 14:20:00,35.62,35.66,35.6,35.64,361500.0,28.5401,28.5721,28.524,28.5561,361500.0
2012-12-17 14:30:00,35.65,35.7,35.64,35.69,254700.0,28.5641,28.6042,28.5561,28.5962,254700.0
2012-12-17 14:40:00,35.7,35.72,35.67,35.69,386300.0,28.6042,28.6202,28.5801,28.5962,386300.0
2012-12-17 14:50:00,35.69,35.75,35.68,35.74,223200.0,28.5962,28.6442,28.5881,28.6362,223200.0
2012-12-17 15:00:00,35.75,35.79,35.73,35.79,363000.0,28.6442,28.6763,28.6282,28.6763,363000.0
2012-12-17 15:10:00,35.78,35.84,35.75,35.81,364500.0,28.6683,28.7163,28.6442,28.6923,364500.0
2012-12-17 15:20:00,35.81,35.84,35.76,35.77,399400.0,28.6923,28.7163,28.6522,28.6603,399400.0
2012-12-17 15:30:00,35.77,35.78,35.7,35.73,503600.0,28.6603,28.6683,28.6042,28.6282,503600.0
2012-12-17 15:40:00,35.74,35.77,35.71,35.71,479700.0,28.6362,28.6603,28.6122,28.6122,479700.0
2012-12-17 15:50:00,35.72,35.87,35.71,35.85,979800.0,28.6202,28.7404,28.6122,28.7243,979800.0
2012-12-18 09:30:00,35.72,35.82,35.62,35.62,468200.0,28.6202,28.7003,28.5401,28.5401,468200.0
2012-12-18 09:40:00,35.63,35.68,35.55,35.62,373400.0,28.5481,28.5881,28.484,28.5401,373400.0
2012-12-18 09:50:00,35.63,35.67,35.55,35.55,530900.0,28.5481,28.5801,28.484,28.484,530900.0
2012-12-18 10:00:00,35.55,35.67,35.51,35.55,465100.0,28.484,28.5801,28.4519,28.484,465100.0
2012-12-18 10:10:00,35.54,35.65,35.53,35.64,315900.0,28.476,28.5641,28.468,28.5561,315900.0
2012-12-18 10:20:00,35.63,35.65,35.55,35.6,313900.0,28.5481,28.5641,28.484,28.524,313900.0
2012-12-18 10:30:00,35.59,35.69,35.58,35.68,259100.0,28.516,28.5962,28.508,28.5881,259100.0
2012-12-18 10:40:00,35.68,35.73,35.66,35.7,193000.0,28.5881,28.6282,28.5721,28.6042,193000.0
2012-12-18 10:50:00,35.7,35.81,35.7,35.8,249900.0,28.6042,28.6923,28.6042,28.6843,249900.0
2012-12-18 11:00:00,35.79,35.81,35.74,35.76,201900.0,28.6763,28.6923,28.6362,28.6522,201900.0
2012-12-18 11:10:00,35.76,35.89,35.75,35.88,394200.0,28.6522,28.7564,28.6442,28.7484,394200.0
2012-12-18 11:20:00,35.88,35.98,35.88,35.97,369000.0,28.7484,28.8285,28.7484,28.8205,369000.0
2012-12-18 11:30:00,35.98,35.98,35.86,35.88,199200.0,28.8285,28.8285,28.7324,28.7484,199200.0
2012-12-18 11:40:00,35.88,35.91,35.87,35.87,115100.0,28.7484,28.7724,28.7404,28.7404,115100.0
2012-12-18 11:50:00,35.87,35.88,35.83,35.87,132700.0,28.7404,28.7484,28.7083,28.7404,132700.0
2012-12-18 12:00:00,35.87,35.91,35.84,35.91,208700.0,28.7404,28.7724,28.7163,28.7724,208700.0
2012-12-18 12:10:00,35.91,35.93,35.89,35.92,117200.0,28.7724,28.7884,28.7564,28.7804,117200.0
2012-12-18 12:20:00,35.92,35.95,35.88,35.88,229100.0,28.7804,28.8045,28.7484,28.7484,229100.0
2012-12-18 12:30:00,35.88,35.93,35.83,35.92,168500.0,28.7484,28.7884,28.7083,28.7804,168500.0
2012-12-18 12:40:00,35.93,35.98,35.91,35.98,149400.0,28.7884,28.8285,28.7724,28.8285,149400.0
2012-12-18 12:50:00,35.98,35.99,35.95,35.99,127500.0,28.8285,28.8365,28.8045,28.8365,127500.0
2012-12-18 13:00:00,35.98,35.98,35.95,35.96,134400.0,28.8285,28.8285,28.8045,28.8125,134400.0
2012-12-18 13:10:00,35.97,36.0,35.95,35.99,125400.0,28.8205,28.8445,28.8045,28.8365,125400.0
2012-12-18 13:20:00,36.0,36.08,35.98,36.07,390800.0,28.8445,28.9086,28.8285,28.9006,390800.0
2012-12-18 13:30:00,36.07,36.08,36.01,36.04,153800.0,28.9006,28.9086,28.8525,28.8766,153800.0
2012-12-18 13:40:00,36.04,36.11,36.04,36.07,214000.0,28.8766,28.9327,28.8766,28.9006,214000.0
2012-12-18 13:50:00,36.06,36.07,36.0,36.05,176400.0,28.8926,28.9006,28.8445,28.8846,176400.0
2012-12-18 14:00:00,36.05,36.07,36.02,36.04,189900.0,28.8846,28.9006,28.8606,28.8766,189900.0
2012-12-18 14:10:00,36.03,36.09,36.01,36.09,238500.0,28.8686,28.9166,28.8525,28.9166,238500.0
2012-12-18 14:20:00,36.09,36.14,36.05,36.07,273400.0,28.9166,28.9567,28.8846,28.9006,273400.0
2012-12-18 14:30:00,36.07,36.11,36.06,36.1,342400.0,28.9006,28.9327,28.8926,28.9247,342400.0
2012-12-18 14:40:00,36.1,36.11,35.98,36.0,300300.0,28.9247,28.9327,28.8285,28.8445,300300.0
2012-12-18 14:50:00,35.99,36.0,35.98,35.99,310100.0,28.8365,28.8445,28.8285,28.8365,310100.0
2012-12-18 15:00:00,36.0,36.0,35.91,35.93,315600.0,28.8445,28.8445,28.7724,28.7884,315600.0
2012-12-18 15:10:00,35.93,35.94,35.82,35.85,423700.0,28.7884,28.7965,28.7003,28.7243,423700.0
2012-12-18 15:20:00,35.85,35.9,35.84,35.86,262300.0,28.7243,28.7644,28.7163,28.7324,262300.0
2012-12-18 15:30:00,35.87,35.9,35.85,35.89,292000.0,28.7404,28.7644,28.7243,28.7564,292000.0
2012-12-18 15:40:00,35.89,35.89,35.8,35.8,533600.0,28.7564,28.7564,28.6843,28.6843,533600.0
2012-12-18 15:50:00,35.81,35.87,35.8,35.84,714300.0,28.6923,28.7404,28.6843,28.7163,714300.0
2012-12-19 09:30:00,35.8,35.98,35.68,35.7,503400.0,28.6843,28.8285,28.5881,28.6042,503400.0
2012-12-19 09:40:00,35.69,35.7,35.59,35.59,278700.0,28.5962,28.6042,28.516,28.516,278700.0
2012-12-19 09:50:00,35.59,35.63,35.48,35.55,346300.0,28.516,28.5481,28.4279,28.484,346300.0
2012-12-19 10:00:00,35.56,35.62,35.53,35.62,297700.0,28.492,28.5401,28.468,28.5401,297700.0
2012-12-19 10:10:00,35.61,35.62,35.51,35.52,304200.0,28.5321,28.5401,28.4519,28.4599,304200.0
2012-12-19 10:20:00,35.52,35.57,35.5,35.51,251600.0,28.4599,28.5,28.4439,28.4519,251600.0
2012-12-19 10:30:00,35.51,35.56,35.5,35.55,174000.0,28.4519,28.492,28.4439,28.484,174000.0
2012-12-19 10:40:00,35.56,35.58,35.53,35.57,318700.0,28.492,28.508,28.468,28.5,318700.0
2012-12-19 10:50:00,35.57,35.58,35.52,35.54,208700.0,28.5,28.508,28.4599,28.476,208700.0
2012-12-19 11:00:00,35.54,35.67,35.53,35.66,154600.0,28.476,28.5801,28.468,28.5721,154600.0
2012-12-19 11:10:00,35.66,35.71,35.65,35.71,184600.0,28.5721,28.6122,28.5641,28.6122,184600.0
2012-12-19 11:20:00,35.7,35.73,35.62,35.63,200100.0,28.6042,28.6282,28.5401,28.5481,200100.0
2012-12-19 11:30:00,35.62,35.63,35.59,35.63,230200.0,28.5401,28.5481,28.516,28.5481,230200.0
2012-12-19 11:40:00,35.62,35.63,35.59,35.6,260500.0,28.5401,28.5481,28.516,28.524,260500.0
2012-12-19 11:50:00,35.59,35.6,35.53,35.57,223300.0,28.516,28.524,28.468,28.5,223300.0
2012-12-19 12:00:00,35.57,35.61,35.53,35.55,192300.0,28.5,28.5321,28.468,28.484,192300.0
2012-12-19 12:10:00,35.55,35.62,35.55,35.58,150400.0,28.484,28.5401,28.484,28.508,150400.0
2012-12-19 12:20:00,35.59,35.63,35.57,35.63,119000.0,28.516,28.5481,28.5,28.5481,119000.0
2012-12-19 12:30:00,35.63,35.63,35.6,35.61,184300.0,28.5481,28.5481,28.524,28.5321,184300.0
2012-12-19 12:40:00,35.61,35.68,35.61,35.66,140300.0,28.5321,28.5881,28.5321,28.5721,140300.0
2012-12-19 12:50:00,35.66,35.67,35.57,35.58,221500.0,28.5721,28.5801,28.5,28.508,221500.0
2012-12-19 13:00:00,35.57,35.58,35.55,35.55,260300.0,28.5,28.508,28.484,28.484,260300.0
2012-12-19 13:10:00,35.55,35.58,35.51,35.51,164800.0,28.484,28.508,28.4519,28.4519,164800.0
2012-12-19 13:20:00,35.51,35.53,35.48,35.48,266600.0,28.4519,28.468,28.4279,28.4279,266600.0
2012-12-19 13:30:00,35.48,35.51,35.48,35.49,140400.0,28.4279,28.4519,28.4279,28.4359,140400.0
2012-12-19 13:40:00,35.49,35.51,35.48,35.49,193000.0,28.4359,28.4519,28.4279,28.4359,193000.0
2012-12-19 13:50:00,35.5,35.51,35.47,35.49,138900.0,28.4439,28.4519,28.4199,28.4359,138900.0
2012-12-19 14:00:00,35.49,35.5,35.41,35.42,269300.0,28.4359,28.4439,28.3718,28.3798,269300.0
2012-12-19 14:10:00,35.42,35.44,35.31,35.35,390100.0,28.3798,28.3958,28.2917,28.3237,390100.0
2012-12-19 14:20:00,35.34,35.38,35.33,35.34,197600.0,28.3157,28.3478,28.3077,28.3157,197600.0
2012-12-19 14:30:00,35.34,35.39,35.34,35.37,181600.0,28.3157,28.3558,28.3157,28.3398,181600.0
2012-12-19 14:40:00,35.38,35.38,35.17,35.18,482300.0,28.3478,28.3478,28.1795,28.1875,482300.0
2012-12-19 14:50:00,35.18,35.26,35.17,35.25,208000.0,28.1875,28.2516,28.1795,28.2436,208000.0
2012-12-19 15:00:00,35.24,35.28,35.24,35.28,253600.0,28.2356,28.2676,28.2356,28.2676,253600.0
2012-12-19 15:10:00,35.27,35.28,35.2,35.2,295000.0,28.2596,28.2676,28.2035,28.2035,295000.0
2012-12-19 15:20:00,35.2,35.24,35.2,35.23,327800.0,28.2035,28.2356,28.2035,28.2276,327800.0
2012-12-19 15:30:00,35.23,35.28,35.23,35.25,445300.0,28.2276,28.2676,28.2276,28.2436,445300.0
2012-12-19 15:40:00,35.25,35.26,35.15,35.15,509000.0,28.2436,28.2516,28.1635,28.1635,509000.0
2012-12-19 15:50:00,35.15,35.16,35.1,35.12,800200.0,28.1635,28.1715,28.1234,28.1394,800200.0
2012-12-20 09:30:00,35.13,35.21,34.98,35.03,395100.0,28.1475,28.2116,28.0273,28.0673,395100.0
2012-12-20 09:40:00,35.03,35.08,34.89,35.08,449200.0,28.0673,28.1074,27.9552,28.1074,449200.0
2012-12-20 09:50:00,35.08,35.1,34.89,34.93,397500.0,28.1074,28.1234,27.9552,27.9872,397500.0
2012-12-20 10:00:00,34.93,35.1,34.92,35.07,356900.0,27.9872,28.1234,27.9792,28.0994,356900.0
2012-12-20 10:10:00,35.07,35.16,35.05,35.16,206600.0,28.0994,28.1715,28.0834,28.1715,206600.0
2012-12-20 10:20:00,35.16,35.18,35.08,35.08,292500.0,28.1715,28.1875,28.1074,28.1074,292500.0
2012-12-20 10:30:00,35.07,35.22,35.05,35.21,292100.0,28.0994,28.2196,28.0834,28.2116,292100.0
2012-12-20 10:40:00,35.21,35.23,35.16,35.18,332400.0,28.2116,28.2276,28.1715,28.1875,332400.0
2012-12-20 10:50:00,35.18,35.27,35.17,35.27,351500.0,28.1875,28.2596,28.1795,28.2596,351500.0
2012-12-20 11:00:00,35.26,35.38,35.25,35.36,266400.0,28.2516,28.3478,28.2436,28.3317,266400.0
2012-12-20 11:10:00,35.36,35.38,35.32,35.35,143900.0,28.3317,28.3478,28.2997,28.3237,143900.0
2012-12-20 11:20:00,35.36,35.36,35.28,35.28,210900.0,28.3317,28.3317,28.2676,28.2676,210900.0
2012-12-20 11:30:00,35.28,35.29,35.23,35.25,203000.0,28.2676,28.2757,28.2276,28.2436,203000.0
2012-12-20 11:40:00,35.25,35.28,35.24,35.25,119400.0,28.2436,28.2676,28.2356,28.2436,119400.0
2012-12-20 11:50:00,35.24,35.25,35.18,35.2,167100.0,28.2356,28.2436,28.1875,28.2035,167100.0
2012-12-20 12:00:00,35.21,35.23,35.19,35.2,153300.0,28.2116,28.2276,28.1955,28.2035,153300.0
2012-12-20 12:10:00,35.2,35.2,35.16,35.19,142300.0,28.2035,28.2035,28.1715,28.1955,142300.0
2012-12-20 12:20:00,35.19,35.2,35.17,35.19,157000.0,28.1955,28.2035,28.1795,28.1955,157000.0
2012-12-20 12:30:00,35.19,35.2,35.09,35.12,270700.0,28.1955,28.2035,28.1154,28.1394,270700.0
2012-12-20 12:40:00,35.11,35.13,35.08,35.09,192100.0,28.1314,28.1475,28.1074,28.1154,192100.0
2012-12-20 12:50:00,35.09,35.13,35.07,35.13,179800.0,28.1154,28.1475,28.0994,28.1475,179800.0
2012-12-20 13:00:00,35.13,35.19,35.11,35.19,123200.0,28.1475,28.1955,28.1314,28.1955,123200.0
2012-12-20 13:10:00,35.19,35.21,35.15,35.18,140800.0,28.1955,28.2116,28.1635,28.1875,140800.0
2012-12-20 13:20:00,35.19,35.25,35.14,35.24,102300.0,28.1955,28.2436,28.1555,28.2356,102300.0
2012-12-20 13:30:00,35.24,35.32,35.21,35.3,152200.0,28.2356,28.2997,28.2116,28.2837,152200.0
2012-12-20 13:40:00,35.3,35.39,35.29,35.34,293300.0,28.2837,28.3558,28.2757,28.3157,293300.0
2012-12-20 13:50:00,35.34,35.38,35.32,35.37,147100.0,28.3157,28.3478,28.2997,28.3398,147100.0
2012-12-20 14:00:00,35.36,35.37,35.31,35.32,153900.0,28.3317,28.3398,28.2917,28.2997,153900.0
2012-12-20 14:10:00,35.32,35.38,35.31,35.35,128700.0,28.2997,28.3478,28.2917,28.3237,128700.0
2012-12-20 14:20:00,35.35,35.36,35.31,35.33,105100.0,28.3237,28.3317,28.2917,28.3077,105100.0
2012-12-20 14:30:00,35.33,35.35,35.27,35.3,195300.0,28.3077,28.3237,28.2596,28.2837,195300.0
2012-12-20 14:40:00,35.3,35.31,35.24,35.27,164800.0,28.2837,28.2917,28.2356,28.2596,164800.0
2012-12-20 14:50:00,35.27,35.28,35.24,35.26,133700.0,28.2596,28.2676,28.2356,28.2516,133700.0
2012-12-20 15:00:00,35.26,35.26,35.22,35.23,139100.0,28.2516,28.2516,28.2196,28.2276,139100.0
2012-12-20 15:10:00,35.23,35.29,35.21,35.28,259000.0,28.2276,28.2757,28.2116,28.2676,259000.0
2012-12-20 15:20:00,35.28,35.31,35.24,35.31,227400.0,28.2676,28.2917,28.2356,28.2917,227400.0
2012-12-20 15:30:00,35.31,35.33,35.27,35.32,365100.0,28.2917,28.3077,28.2596,28.2997,365100.0
2012-12-20 15:40:00,35.32,35.38,35.29,35.3,249900.0,28.2997,28.3478,28.2757,28.2837,249900.0
2012-12-20 15:50:00,35.29,35.38,35.28,35.37,463300.0,28.2757,28.3478,28.2676,28.3398,463300.0
2012-12-21 09:30:00,35.04,35.24,34.8,34.96,2176700.0,28.0753,28.2356,27.8831,28.0112,2176700.0
2012-12-21 09:40:00,34.96,34.99,34.8,34.81,483400.0,28.0112,28.0353,27.8831,27.8911,483400.0
2012-12-21 09:50:00,34.8,34.95,34.72,34.92,406500.0,27.8831,28.0032,27.819,27.9792,406500.0
2012-12-21 10:00:00,34.92,34.96,34.87,34.94,226700.0,27.9792,28.0112,27.9391,27.9952,226700.0
2012-12-21 10:10:00,34.94,35.22,34.91,35.2,413100.0,27.9952,28.2196,27.9712,28.2035,413100.0
2012-12-21 10:20:00,35.21,35.27,35.13,35.16,334800.0,28.2116,28.2596,28.1475,28.1715,334800.0
2012-12-21 10:30:00,35.16,35.18,35.07,35.1,216400.0,28.1715,28.1875,28.0994,28.1234,216400.0
2012-12-21 10:40:00,35.1,35.25,35.07,35.24,195000.0,28.1234,28.2436,28.0994,28.2356,195000.0
2012-12-21 10:50:00,35.23,35.31,35.23,35.3,186000.0,28.2276,28.2917,28.2276,28.2837,186000.0
2012-12-21 11:00:00,35.3,35.33,35.16,35.18,141800.0,28.2837,28.3077,28.1715,28.1875,141800.0
2012-12-21 11:10:00,35.18,35.22,35.14,35.14,126200.0,28.1875,28.2196,28.1555,28.1555,126200.0
2012-12-21 11:20:00,35.14,35.25,35.14,35.21,185000.0,28.1555,28.2436,28.1555,28.2116,185000.0
2012-12-21 11:30:00,35.21,35.21,35.03,35.04,204300.0,28.2116,28.2116,28.0673,28.0753,204300.0
2012-12-21 11:40:00,35.05,35.05,34.92,34.95,150400.0,28.0834,28.0834,27.9792,28.0032,150400.0
2012-12-21 11:50:00,34.94,35.09,34.94,35.09,107800.0,27.9952,28.1154,27.9952,28.1154,107800.0
2012-12-21 12:00:00,35.08,35.11,35.02,35.05,112600.0,28.1074,28.1314,28.0593,28.0834,112600.0
2012-12-21 12:10:00,35.05,35.06,34.96,35.02,163400.0,28.0834,28.0914,28.0112,28.0593,163400.0
2012-12-21 12:20:00,35.02,35.03,34.95,34.95,87900.0,28.0593,28.0673,28.0032,28.0032,87900.0
2012-12-21 12:30:00,34.96,34.98,34.9,34.91,258800.0,28.0112,28.0273,27.9632,27.9712,258800.0
2012-12-21 12:40:00,34.92,34.98,34.89,34.97,103900.0,27.9792,28.0273,27.9552,28.0193,103900.0
2012-12-21 12:50:00,34.97,34.98,34.89,34.91,376900.0,28.0193,28.0273,27.9552,27.9712,376900.0
2012-12-21 13:00:00,34.92,34.97,34.9,34.91,118100.0,27.9792,28.0193,27.9632,27.9712,118100.0
2012-12-21 13:10:00,34.91,34.95,34.85,34.87,134100.0,27.9712,28.0032,27.9231,27.9391,134100.0
2012-12-21 13:20:00,34.87,34.91,34.85,34.89,82700.0,27.9391,27.9712,27.9231,27.9552,82700.0
2012-12-21 13:30:00,34.89,34.95,34.87,34.95,153200.0,27.9552,28.0032,27.9391,28.0032,153200.0
2012-12-21 13:40:00,34.95,35.01,34.94,34.97,133600.0,28.0032,28.0513,27.9952,28.0193,133600.0
2012-12-21 13:50:00,34.98,35.02,34.97,35.01,104300.0,28.0273,28.0593,28.0193,28.0513,104300.0
2012-12-21 14:00:00,35.01,35.04,34.95,34.96,176400.0,28.0513,28.0753,28.0032,28.0112,176400.0
2012-12-21 14:10:00,34.96,35.02,34.95,34.98,130800.0,28.0112,28.0593,28.0032,28.0273,130800.0
2012-12-21 14:20:00,34.98,35.01,34.95,35.01,148300.0,28.0273,28.0513,28.0032,28.0513,148300.0
2012-12-21 14:30:00,35.01,35.05,35.0,35.01,125000.0,28.0513,28.0834,28.0433,28.0513,125000.0
2012-12-21 14:40:00,35.01,35.06,34.99,35.05,180800.0,28.0513,28.0914,28.0353,28.0834,180800.0
2012-12-21 14:50:00,35.05,35.1,35.04,35.06,182200.0,28.0834,28.1234,28.0753,28.0914,182200.0
2012-12-21 15:00:00,35.06,35.11,35.05,35.07,247200.0,28.0914,28.1314,28.0834,28.0994,247200.0
2012-12-21 15:10:00,35.07,35.14,35.07,35.14,281200.0,28.0994,28.1555,28.0994,28.1555,281200.0
2012-12-21 15:20:00,35.14,35.14,35.1,35.12,165500.0,28.1555,28.1555,28.1234,28.1394,165500.0
2012-12-21 15:30:00,35.12,35.17,35.11,35.14,287900.0,28.1394,28.1795,28.1314,28.1555,287900.0
2012-12-21 15:40:00,35.14,35.16,35.07,35.09,446400.0,28.1555,28.1715,28.0994,28.1154,446400.0
2012-12-21 15:50:00,35.1,35.15,35.02,35.06,1407100.0,28.1234,28.1635,28.0593,28.0914,1407100.0
2012-12-24 09:30:00,34.97,35.09,34.91,35.05,215900.0,28.0193,28.1154,27.9712,28.0834,215900.0
2012-12-24 09:40:00,35.05,35.15,35.05,35.14,223300.0,28.0834,28.1635,28.0834,28.1555,223300.0
2012-12-24 09:50:00,35.14,35.19,35.11,35.18,216900.0,28.1555,28.1955,28.1314,28.1875,216900.0
2012-12-24 10:00:00,35.17,35.21,35.16,35.18,71800.0,28.1795,28.2116,28.1715,28.1875,71800.0
2012-12-24 10:10:00,35.17,35.29,35.16,35.28,118100.0,28.1795,28.2757,28.1715,28.2676,118100.0
2012-12-24 10:20:00,35.29,35.3,35.26,35.26,79800.0,28.2757,28.2837,28.2516,28.2516,79800.0
2012-12-24 10:30:00,35.26,35.31,35.25,35.31,82500.0,28.2516,28.2917,28.2436,28.2917,82500.0
2012-12-24 10:40:00,35.31,35.33,35.29,35.29,90600.0,28.2917,28.3077,28.2757,28.2757,90600.0
2012-12-24 10:50:00,35.3,35.35,35.28,35.31,120600.0,28.2837,28.3237,28.2676,28.2917,120600.0
2012-12-24 11:00:00,35.3,35.34,35.27,35.27,167600.0,28.2837,28.3157,28.2596,28.2596,167600.0
2012-12-24 11:10:00,35.28,35.29,35.25,35.28,95700.0,28.2676,28.2757,28.2436,28.2676,95700.0
2012-12-24 11:20:00,35.29,35.3,35.27,35.29,64400.0,28.2757,28.2837,28.2596,28.2757,64400.0
2012-12-24 11:30:00,35.28,35.33,35.28,35.32,93300.0,28.2676,28.3077,28.2676,28.2997,93300.0
2012-12-24 11:40:00,35.32,35.33,35.31,35.33,69500.0,28.2997,28.3077,28.2917,28.3077,69500.0
2012-12-24 11:50:00,35.32,35.33,35.3,35.32,85700.0,28.2997,28.3077,28.2837,28.2997,85700.0
2012-12-24 12:00:00,35.33,35.33,35.29,35.3,70100.0,28.3077,28.3077,28.2757,28.2837,70100.0
2012-12-24 12:10:00,35.29,35.32,35.29,35.31,146800.0,28.2757,28.2997,28.2757,28.2917,146800.0
2012-12-24 12:20:00,35.31,35.35,35.31,35.34,157300.0,28.2917,28.3237,28.2917,28.3157,157300.0
2012-12-24 12:30:00,35.34,35.35,35.32,35.34,159800.0,28.3157,28.3237,28.2997,28.3157,159800.0
2012-12-24 12:40:00,35.35,35.35,35.24,35.25,101700.0,28.3237,28.3237,28.2356,28.2436,101700.0
2012-12-24 12:50:00,35.24,35.25,35.16,35.23,269400.0,28.2356,28.2436,28.1715,28.2276,269400.0
2012-12-26 09:30:00,35.24,35.45,35.21,35.25,218800.0,28.2356,28.4039,28.2116,28.2436,218800.0
2012-12-26 09:40:00,35.25,35.36,35.25,35.36,134600.0,28.2436,28.3317,28.2436,28.3317,134600.0
2012-12-26 09:50:00,35.35,35.44,35.34,35.37,139900.0,28.3237,28.3958,28.3157,28.3398,139900.0
2012-12-26 10:00:00,35.38,35.4,35.23,35.24,199900.0,28.3478,28.3638,28.2276,28.2356,199900.0
2012-12-26 10:10:00,35.23,35.31,35.21,35.25,155900.0,28.2276,28.2917,28.2116,28.2436,155900.0
2012-12-26 10:20:00,35.26,35.3,35.2,35.29,186700.0,28.2516,28.2837,28.2035,28.2757,186700.0
2012-12-26 10:30:00,35.3,35.31,35.2,35.21,141200.0,28.2837,28.2917,28.2035,28.2116,141200.0
2012-12-26 10:40:00,35.21,35.26,35.21,35.23,106900.0,28.2116,28.2516,28.2116,28.2276,106900.0
2012-12-26 10:50:00,35.24,35.25,35.18,35.19,107300.0,28.2356,28.2436,28.1875,28.1955,107300.0
2012-12-26 11:00:00,35.18,35.19,34.98,35.02,206100.0,28.1875,28.1955,28.0273,28.0593,206100.0
2012-12-26 11:10:00,35.0,35.11,34.97,35.11,176900.0,28.0433,28.1314,28.0193,28.1314,176900.0
2012-12-26 11:20:00,35.11,35.13,35.01,35.11,359900.0,28.1314,28.1475,28.0513,28.1314,359900.0
2012-12-26 11:30:00,35.1,35.14,35.06,35.08,229300.0,28.1234,28.1555,28.0914,28.1074,229300.0
2012-12-26 11:40:00,35.07,35.16,35.07,35.16,80500.0,28.0994,28.1715,28.0994,28.1715,80500.0
2012-12-26 11:50:00,35.15,35.19,35.13,35.16,121900.0,28.1635,28.1955,28.1475,28.1715,121900.0
2012-12-26 12:00:00,35.16,35.2,35.13,35.14,118100.0,28.1715,28.2035,28.1475,28.1555,118100.0
2012-12-26 12:10:00,35.14,35.23,35.14,35.23,128100.0,28.1555,28.2276,28.1555,28.2276,128100.0
2012-12-26 12:20:00,35.23,35.26,35.19,35.24,114400.0,28.2276,28.2516,28.1955,28.2356,114400.0
2012-12-26 12:30:00,35.24,35.24,35.13,35.15,169500.0,28.2356,28.2356,28.1475,28.1635,169500.0
2012-12-26 12:40:00,35.14,35.16,35.11,35.13,129300.0,28.1555,28.1715,28.1314,28.1475,129300.0
2012-12-26 12:50:00,35.13,35.25,35.13,35.23,166300.0,28.1475,28.2436,28.1475,28.2276,166300.0
2012-12-26 13:00:00,35.22,35.23,35.19,35.2,88200.0,28.2196,28.2276,28.1955,28.2035,88200.0
2012-12-26 13:10:00,35.2,35.23,35.18,35.23,124800.0,28.2035,28.2276,28.1875,28.2276,124800.0
2012-12-26 13:20:00,35.23,35.26,35.2,35.26,112600.0,28.2276,28.2516,28.2035,28.2516,112600.0
2012-12-26 13:30:00,35.25,35.28,35.25,35.27,104100.0,28.2436,28.2676,28.2436,28.2596,104100.0
2012-12-26 13:40:00,35.27,35.28,35.21,35.21,143500.0,28.2596,28.2676,28.2116,28.2116,143500.0
2012-12-26 13:50:00,35.21,35.27,35.2,35.25,107900.0,28.2116,28.2596,28.2035,28.2436,107900.0
2012-12-26 14:00:00,35.24,35.34,35.24,35.32,158500.0,28.2356,28.3157,28.2356,28.2997,158500.0
2012-12-26 14:10:00,35.33,35.35,35.32,35.33,100900.0,28.3077,28.3237,28.2997,28.3077,100900.0
2012-12-26 14:20:00,35.33,35.34,35.29,35.34,113300.0,28.3077,28.3157,28.2757,28.3157,113300.0
2012-12-26 14:30:00,35.34,35.34,35.28,35.31,191700.0,28.3157,28.3157,28.2676,28.2917,191700.0
2012-12-26 14:40:00,35.31,35.32,35.23,35.28,148700.0,28.2917,28.2997,28.2276,28.2676,148700.0
2012-12-26 14:50:00,35.27,35.39,35.27,35.34,209400.0,28.2596,28.3558,28.2596,28.3157,209400.0
2012-12-26 15:00:00,35.34,35.36,35.29,35.3,145100.0,28.3157,28.3317,28.2757,28.2837,145100.0
2012-12-26 15:10:00,35.3,35.33,35.27,35.27,219100.0,28.2837,28.3077,28.2596,28.2596,219100.0
2012-12-26 15:20:00,35.26,35.28,35.23,35.24,261300.0,28.2516,28.2676,28.2276,28.2356,261300.0
2012-12-26 15:30:00,35.24,35.25,35.21,35.22,145400.0,28.2356,28.2436,28.2116,28.2196,145400.0
2012-12-26 15:40:00,35.22,35.23,35.17,35.2,226800.0,28.2196,28.2276,28.1795,28.2035,226800.0
2012-12-26 15:50:00,35.19,35.21,35.16,35.19,339400.0,28.1955,28.2116,28.1715,28.1955,339400.0
2012-12-27 09:30:00,35.16,35.29,35.01,35.25,280400.0,28.1715,28.2757,28.0513,28.2436,280400.0
2012-12-27 09:40:00,35.24,35.38,35.22,35.23,283900.0,28.2356,28.3478,28.2196,28.2276,283900.0
2012-12-27 09:50:00,35.24,35.25,35.04,35.09,143100.0,28.2356,28.2436,28.0753,28.1154,143100.0
2012-12-27 10:00:00,35.09,35.09,34.94,34.98,315900.0,28.1154,28.1154,27.9952,28.0273,315900.0
2012-12-27 10:10:00,34.98,35.05,34.78,34.8,185700.0,28.0273,28.0834,27.867,27.8831,185700.0
2012-12-27 10:20:00,34.8,34.86,34.66,34.69,390000.0,27.8831,27.9311,27.7709,27.7949,390000.0
2012-12-27 10:30:00,34.7,34.77,34.68,34.73,171800.0,27.8029,27.859,27.7869,27.827,171800.0
2012-12-27 10:40:00,34.73,34.92,34.72,34.91,118800.0,27.827,27.9792,27.819,27.9712,118800.0
2012-12-27 10:50:00,34.92,34.95,34.84,34.84,256700.0,27.9792,28.0032,27.9151,27.9151,256700.0
2012-12-27 11:00:00,34.84,34.87,34.65,34.69,265000.0,27.9151,27.9391,27.7629,27.7949,265000.0
2012-12-27 11:10:00,34.68,34.68,34.6,34.6,251700.0,27.7869,27.7869,27.7228,27.7228,251700.0
2012-12-27 11:20:00,34.61,34.65,34.54,34.57,209400.0,27.7308,27.7629,27.6747,27.6988,209400.0
2012-12-27 11:30:00,34.57,34.61,34.55,34.55,227100.0,27.6988,27.7308,27.6827,27.6827,227100.0
2012-12-27 11:40:00,34.55,34.62,34.54,34.57,185300.0,27.6827,27.7388,27.6747,27.6988,185300.0
2012-12-27 11:50:00,34.57,34.64,34.57,34.64,154900.0,27.6988,27.7549,27.6988,27.7549,154900.0
2012-12-27 12:00:00,34.63,34.66,34.59,34.66,180400.0,27.7468,27.7709,27.7148,27.7709,180400.0
2012-12-27 12:10:00,34.66,34.7,34.65,34.68,113200.0,27.7709,27.8029,27.7629,27.7869,113200.0
2012-12-27 12:20:00,34.67,34.7,34.64,34.67,140700.0,27.7789,27.8029,27.7549,27.7789,140700.0
2012-12-27 12:30:00,34.67,34.68,34.57,34.64,209000.0,27.7789,27.7869,27.6988,27.7549,209000.0
2012-12-27 12:40:00,34.64,34.65,34.57,34.64,115800.0,27.7549,27.7629,27.6988,27.7549,115800.0
2012-12-27 12:50:00,34.64,34.68,34.58,34.68,158600.0,27.7549,27.7869,27.7068,27.7869,158600.0
2012-12-27 13:00:00,34.68,34.74,34.66,34.73,119900.0,27.7869,27.835,27.7709,27.827,119900.0
2012-12-27 13:10:00,34.73,34.83,34.72,34.78,99000.0,27.827,27.9071,27.819,27.867,99000.0
2012-12-27 13:20:00,34.79,34.8,34.65,34.68,117600.0,27.875,27.8831,27.7629,27.7869,117600.0
2012-12-27 13:30:00,34.69,34.75,34.68,34.73,139600.0,27.7949,27.843,27.7869,27.827,139600.0
2012-12-27 13:40:00,34.74,34.77,34.71,34.72,125100.0,27.835,27.859,27.8109,27.819,125100.0
2012-12-27 13:50:00,34.72,34.81,34.71,34.77,126000.0,27.819,27.8911,27.8109,27.859,126000.0
2012-12-27 14:00:00,34.78,34.8,34.69,34.69,139700.0,27.867,27.8831,27.7949,27.7949,139700.0
2012-12-27 14:10:00,34.69,34.76,34.67,34.76,128200.0,27.7949,27.851,27.7789,27.851,128200.0
2012-12-27 14:20:00,34.76,34.79,34.75,34.75,129900.0,27.851,27.875,27.843,27.843,129900.0
2012-12-27 14:30:00,34.75,34.8,34.72,34.8,158700.0,27.843,27.8831,27.819,27.8831,158700.0
2012-12-27 14:40:00,34.8,35.05,34.79,34.97,349100.0,27.8831,28.0834,27.875,28.0193,349100.0
2012-12-27 14:50:00,34.98,35.02,34.89,34.99,264300.0,28.0273,28.0593,27.9552,28.0353,264300.0
2012-12-27 15:00:00,34.99,35.08,34.95,35.08,206100.0,28.0353,28.1074,28.0032,28.1074,206100.0
2012-12-27 15:10:00,35.08,35.08,35.01,35.08,165500.0,28.1074,28.1074,28.0513,28.1074,165500.0
2012-12-27 15:20:00,35.08,35.21,35.07,35.14,314700.0,28.1074,28.2116,28.0994,28.1555,314700.0
2012-12-27 15:30:00,35.14,35.23,35.13,35.19,271900.0,28.1555,28.2276,28.1475,28.1955,271900.0
2012-12-27 15:40:00,35.2,35.27,35.16,35.17,302000.0,28.2035,28.2596,28.1715,28.1795,302000.0
2012-12-27 15:50:00,35.16,35.23,35.13,35.14,332900.0,28.1715,28.2276,28.1475,28.1555,332900.0
2012-12-28 09:30:00,34.86,34.87,34.6,34.68,313500.0,27.9311,27.9391,27.7228,27.7869,313500.0
2012-12-28 09:40:00,34.67,34.89,34.63,34.83,189200.0,27.7789,27.9552,27.7468,27.9071,189200.0
2012-12-28 09:50:00,34.84,34.84,34.71,34.78,235200.0,27.9151,27.9151,27.8109,27.867,235200.0
2012-12-28 10:00:00,34.77,34.93,34.7,34.78,271300.0,27.859,27.9872,27.8029,27.867,271300.0
2012-12-28 10:10:00,34.78,34.92,34.7,34.92,214800.0,27.867,27.9792,27.8029,27.9792,214800.0
2012-12-28 10:20:00,34.91,35.0,34.91,34.96,187400.0,27.9712,28.0433,27.9712,28.0112,187400.0
2012-12-28 10:30:00,34.96,35.05,34.94,34.94,211800.0,28.0112,28.0834,27.9952,27.9952,211800.0
2012-12-28 10:40:00,34.94,35.21,34.94,35.15,354900.0,27.9952,28.2116,27.9952,28.1635,354900.0
2012-12-28 10:50:00,35.14,35.2,35.11,35.15,197300.0,28.1555,28.2035,28.1314,28.1635,197300.0
2012-12-28 11:00:00,35.14,35.19,35.05,35.09,170500.0,28.1555,28.1955,28.0834,28.1154,170500.0
2012-12-28 11:10:00,35.1,35.16,35.04,35.14,180600.0,28.1234,28.1715,28.0753,28.1555,180600.0
2012-12-28 11:20:00,35.14,35.15,35.08,35.08,127000.0,28.1555,28.1635,28.1074,28.1074,127000.0
2012-12-28 11:30:00,35.08,35.13,35.03,35.09,210100.0,28.1074,28.1475,28.0673,28.1154,210100.0
2012-12-28 11:40:00,35.09,35.2,35.09,35.16,151700.0,28.1154,28.2035,28.1154,28.1715,151700.0
2012-12-28 11:50:00,35.16,35.23,35.14,35.23,166900.0,28.1715,28.2276,28.1555,28.2276,166900.0
2012-12-28 12:00:00,35.23,35.29,35.22,35.27,152300.0,28.2276,28.2757,28.2196,28.2596,152300.0
2012-12-28 12:10:00,35.27,35.38,35.25,35.37,194400.0,28.2596,28.3478,28.2436,28.3398,194400.0
2012-12-28 12:20:00,35.37,35.42,35.35,35.4,193900.0,28.3398,28.3798,28.3237,28.3638,193900.0
2012-12-28 12:30:00,35.4,35.41,35.37,35.4,120300.0,28.3638,28.3718,28.3398,28.3638,120300.0
2012-12-28 12:40:00,35.41,35.42,35.33,35.37,233200.0,28.3718,28.3798,28.3077,28.3398,233200.0
2012-12-28 12:50:00,35.38,35.39,35.3,35.33,129400.0,28.3478,28.3558,28.2837,28.3077,129400.0
2012-12-28 13:00:00,35.33,35.41,35.32,35.41,124600.0,28.3077,28.3718,28.2997,28.3718,124600.0
2012-12-28 13:10:00,35.41,35.5,35.41,35.5,175700.0,28.3718,28.4439,28.3718,28.4439,175700.0
2012-12-28 13:20:00,35.5,35.54,35.48,35.52,160400.0,28.4439,28.476,28.4279,28.4599,160400.0
2012-12-28 13:30:00,35.51,35.52,35.45,35.47,136000.0,28.4519,28.4599,28.4039,28.4199,136000.0
2012-12-28 13:40:00,35.46,35.54,35.46,35.48,113300.0,28.4119,28.476,28.4119,28.4279,113300.0
2012-12-28 13:50:00,35.47,35.47,35.32,35.33,179300.0,28.4199,28.4199,28.2997,28.3077,179300.0
2012-12-28 14:00:00,35.34,35.34,35.2,35.23,205200.0,28.3157,28.3157,28.2035,28.2276,205200.0
2012-12-28 14:10:00,35.23,35.23,35.17,35.21,158300.0,28.2276,28.2276,28.1795,28.2116,158300.0
2012-12-28 14:20:00,35.22,35.23,35.16,35.2,139200.0,28.2196,28.2276,28.1715,28.2035,139200.0
2012-12-28 14:30:00,35.2,35.23,35.15,35.2,94700.0,28.2035,28.2276,28.1635,28.2035,94700.0
2012-12-28 14:40:00,35.2,35.32,35.2,35.3,209900.0,28.2035,28.2997,28.2035,28.2837,209900.0
2012-12-28 14:50:00,35.3,35.32,35.27,35.29,129900.0,28.2837,28.2997,28.2596,28.2757,129900.0
2012-12-28 15:00:00,35.29,35.32,35.23,35.25,170900.0,28.2757,28.2997,28.2276,28.2436,170900.0
2012-12-28 15:10:00,35.24,35.27,35.17,35.26,258700.0,28.2356,28.2596,28.1795,28.2516,258700.0
2012-12-28 15:20:00,35.27,35.27,35.18,35.2,202200.0,28.2596,28.2596,28.1875,28.2035,202200.0
2012-12-28 15:30:00,35.2,35.26,35.03,35.07,302300.0,28.2035,28.2516,28.0673,28.0994,302300.0
2012-12-28 15:40:00,35.08,35.15,35.0,35.04,321200.0,28.1074,28.1635,28.0433,28.0753,321200.0
2012-12-28 15:50:00,35.04,35.06,34.97,34.98,433100.0,28.0753,28.0914,28.0193,28.0273,433100.0
2012-12-31 09:30:00,34.84,35.13,34.61,35.11,548800.0,27.9151,28.1475,27.7308,28.1314,548800.0
2012-12-31 09:40:00,35.11,35.14,35.0,35.05,256000.0,28.1314,28.1555,28.0433,28.0834,256000.0
2012-12-31 09:50:00,35.04,35.25,35.0,35.22,183100.0,28.0753,28.2436,28.0433,28.2196,183100.0
2012-12-31 10:00:00,35.22,35.25,35.15,35.19,268400.0,28.2196,28.2436,28.1635,28.1955,268400.0
2012-12-31 10:10:00,35.19,35.23,35.15,35.15,216000.0,28.1955,28.2276,28.1635,28.1635,216000.0
2012-12-31 10:20:00,35.15,35.22,35.12,35.13,323300.0,28.1635,28.2196,28.1394,28.1475,323300.0
2012-12-31 10:30:00,35.13,35.25,35.12,35.2,169700.0,28.1475,28.2436,28.1394,28.2035,169700.0
2012-12-31 10:40:00,35.19,35.24,35.06,35.07,152400.0,28.1955,28.2356,28.0914,28.0994,152400.0
2012-12-31 10:50:00,35.08,35.17,35.02,35.11,220800.0,28.1074,28.1795,28.0593,28.1314,220800.0
2012-12-31 11:00:00,35.1,35.25,35.1,35.17,215400.0,28.1234,28.2436,28.1234,28.1795,215400.0
2012-12-31 11:10:00,35.17,35.27,35.17,35.2,170400.0,28.1795,28.2596,28.1795,28.2035,170400.0
2012-12-31 11:20:00,35.19,35.25,35.12,35.16,202000.0,28.1955,28.2436,28.1394,28.1715,202000.0
2012-12-31 11:30:00,35.16,35.34,35.16,35.3,242100.0,28.1715,28.3157,28.1715,28.2837,242100.0
2012-12-31 11:40:00,35.3,35.34,35.27,35.27,148100.0,28.2837,28.3157,28.2596,28.2596,148100.0
2012-12-31 11:50:00,35.27,35.3,35.24,35.29,104900.0,28.2596,28.2837,28.2356,28.2757,104900.0
2012-12-31 12:00:00,35.29,35.33,35.18,35.18,229400.0,28.2757,28.3077,28.1875,28.1875,229400.0
2012-12-31 12:10:00,35.19,35.2,35.16,35.19,130700.0,28.1955,28.2035,28.1715,28.1955,130700.0
2012-12-31 12:20:00,35.19,35.2,35.17,35.18,86200.0,28.1955,28.2035,28.1795,28.1875,86200.0
2012-12-31 12:30:00,35.19,35.27,35.16,35.26,114100.0,28.1955,28.2596,28.1715,28.2516,114100.0
2012-12-31 12:40:00,35.25,35.51,35.25,35.47,234600.0,28.2436,28.4519,28.2436,28.4199,234600.0
2012-12-31 12:50:00,35.47,35.5,35.34,35.39,139800.0,28.4199,28.4439,28.3157,28.3558,139800.0
2012-12-31 13:00:00,35.39,35.41,35.28,35.34,147000.0,28.3558,28.3718,28.2676,28.3157,147000.0
2012-12-31 13:10:00,35.35,35.48,35.34,35.4,166200.0,28.3237,28.4279,28.3157,28.3638,166200.0
2012-12-31 13:20:00,35.4,35.48,35.37,35.44,92600.0,28.3638,28.4279,28.3398,28.3958,92600.0
2012-12-31 13:30:00,35.44,35.5,35.42,35.48,148100.0,28.3958,28.4439,28.3798,28.4279,148100.0
2012-12-31 13:40:00,35.48,35.62,35.33,35.33,352800.0,28.4279,28.5401,28.3077,28.3077,352800.0
2012-12-31 13:50:00,35.33,35.36,35.24,35.24,708700.0,28.3077,28.3317,28.2356,28.2356,708700.0
2012-12-31 14:00:00,35.24,35.27,35.19,35.25,178600.0,28.2356,28.2596,28.1955,28.2436,178600.0
2012-12-31 14:10:00,35.24,35.28,35.2,35.26,109400.0,28.2356,28.2676,28.2035,28.2516,109400.0
2012-12-31 14:20:00,35.26,35.3,35.23,35.28,138600.0,28.2516,28.2837,28.2276,28.2676,138600.0
2012-12-31 14:30:00,35.29,35.35,35.26,35.28,99100.0,28.2757,28.3237,28.2516,28.2676,99100.0
2012-12-31 14:40:00,35.29,35.47,35.27,35.43,384300.0,28.2757,28.4199,28.2596,28.3878,384300.0
2012-12-31 14:50:00,35.43,35.57,35.41,35.55,164800.0,28.3878,28.5,28.3718,28.484,164800.0
2012-12-31 15:00:00,35.55,35.62,35.51,35.52,204500.0,28.484,28.5401,28.4519,28.4599,204500.0
2012-12-31 15:10:00,35.52,35.53,35.4,35.41,253200.0,28.4599,28.468,28.3638,28.3718,253200.0
2012-12-31 15:20:00,35.41,35.46,35.34,35.36,218500.0,28.3718,28.4119,28.3157,28.3317,218500.0
2012-12-31 15:30:00,35.36,35.48,35.36,35.48,267900.0,28.3317,28.4279,28.3317,28.4279,267900.0
2012-12-31 15:40:00,35.48,35.5,35.42,35.5,339100.0,28.4279,28.4439,28.3798,28.4439,339100.0
2012-12-31 15:50:00,35.5,35.57,35.45,35.52,717000.0,28.4439,28.5,28.4039,28.4599,717000.0
2013-01-02 09:30:00,36.13,36.38,36.07,36.13,534700.0,28.9487,29.149,28.9006,28.9487,534700.0
2013-01-02 09:40:00,36.12,36.16,35.98,36.1,308500.0,28.9407,28.9727,28.8285,28.9247,308500.0
2013-01-02 09:50:00,36.11,36.19,36.07,36.16,215300.0,28.9327,28.9968,28.9006,28.9727,215300.0
2013-01-02 10:00:00,36.17,36.26,36.15,36.15,327600.0,28.9807,29.0529,28.9647,28.9647,327600.0
2013-01-02 10:10:00,36.15,36.21,36.13,36.18,269500.0,28.9647,29.0128,28.9487,28.9888,269500.0
2013-01-02 10:20:00,36.19,36.23,36.12,36.21,262900.0,28.9968,29.0288,28.9407,29.0128,262900.0
2013-01-02 10:30:00,36.21,36.22,36.11,36.13,138600.0,29.0128,29.0208,28.9327,28.9487,138600.0
2013-01-02 10:40:00,36.14,36.23,36.14,36.16,161200.0,28.9567,29.0288,28.9567,28.9727,161200.0
2013-01-02 10:50:00,36.16,36.22,36.12,36.15,167400.0,28.9727,29.0208,28.9407,28.9647,167400.0
2013-01-02 11:00:00,36.15,36.16,36.08,36.11,119300.0,28.9647,28.9727,28.9086,28.9327,119300.0
2013-01-02 11:10:00,36.11,36.12,36.01,36.03,158500.0,28.9327,28.9407,28.8525,28.8686,158500.0
2013-01-02 11:20:00,36.03,36.11,36.03,36.09,146500.0,28.8686,28.9327,28.8686,28.9166,146500.0
2013-01-02 11:30:00,36.09,36.1,36.05,36.05,233600.0,28.9166,28.9247,28.8846,28.8846,233600.0
2013-01-02 11:40:00,36.05,36.07,35.99,36.06,87800.0,28.8846,28.9006,28.8365,28.8926,87800.0
2013-01-02 11:50:00,36.05,36.07,35.98,36.01,149100.0,28.8846,28.9006,28.8285,28.8525,149100.0
2013-01-02 12:00:00,36.0,36.06,35.98,36.03,131600.0,28.8445,28.8926,28.8285,28.8686,131600.0
2013-01-02 12:10:00,36.02,36.06,36.02,36.05,74400.0,28.8606,28.8926,28.8606,28.8846,74400.0
2013-01-02 12:20:00,36.05,36.05,35.91,35.92,146400.0,28.8846,28.8846,28.7724,28.7804,146400.0
2013-01-02 12:30:00,35.92,35.93,35.89,35.91,108100.0,28.7804,28.7884,28.7564,28.7724,108100.0
2013-01-02 12:40:00,35.91,35.92,35.83,35.86,142500.0,28.7724,28.7804,28.7083,28.7324,142500.0
2013-01-02 12:50:00,35.87,35.9,35.86,35.86,86500.0,28.7404,28.7644,28.7324,28.7324,86500.0
2013-01-02 13:00:00,35.87,35.94,35.86,35.94,138400.0,28.7404,28.7965,28.7324,28.7965,138400.0
2013-01-02 13:10:00,35.94,35.95,35.9,35.9,113800.0,28.7965,28.8045,28.7644,28.7644,113800.0
2013-01-02 13:20:00,35.9,35.91,35.88,35.89,166300.0,28.7644,28.7724,28.7484,28.7564,166300.0
2013-01-02 13:30:00,35.89,35.92,35.88,35.92,151000.0,28.7564,28.7804,28.7484,28.7804,151000.0
2013-01-02 13:40:00,35.92,35.94,35.9,35.94,111300.0,28.7804,28.7965,28.7644,28.7965,111300.0
2013-01-02 13:50:00,35.94,35.98,35.92,35.95,160800.0,28.7965,28.8285,28.7804,28.8045,160800.0
2013-01-02 14:00:00,35.95,36.03,35.94,35.98,145300.0,28.8045,28.8686,28.7965,28.8285,145300.0
2013-01-02 14:10:00,35.99,36.07,35.97,36.07,206700.0,28.8365,28.9006,28.8205,28.9006,206700.0
2013-01-02 14:20:00,36.07,36.09,36.04,36.06,118900.0,28.9006,28.9166,28.8766,28.8926,118900.0
2013-01-02 14:30:00,36.06,36.07,35.94,35.94,154000.0,28.8926,28.9006,28.7965,28.7965,154000.0
2013-01-02 14:40:00,35.94,35.97,35.93,35.95,112100.0,28.7965,28.8205,28.7884,28.8045,112100.0
2013-01-02 14:50:00,35.95,35.98,35.95,35.96,150000.0,28.8045,28.8285,28.8045,28.8125,150000.0
2013-01-02 15:00:00,35.97,36.02,35.96,36.0,174200.0,28.8205,28.8606,28.8125,28.8445,174200.0
2013-01-02 15:10:00,36.0,36.01,35.96,36.0,166000.0,28.8445,28.8525,28.8125,28.8445,166000.0
2013-01-02 15:20:00,35.99,36.02,35.95,36.01,286800.0,28.8365,28.8606,28.8045,28.8525,286800.0
2013-01-02 15:30:00,36.01,36.07,36.0,36.07,374100.0,28.8525,28.9006,28.8445,28.9006,374100.0
2013-01-02 15:40:00,36.07,36.08,36.03,36.06,266500.0,28.9006,28.9086,28.8686,28.8926,266500.0
2013-01-02 15:50:00,36.05,36.2,36.04,36.2,639800.0,28.8846,29.0048,28.8766,29.0048,639800.0
2013-01-03 09:30:00,36.32,36.39,36.14,36.15,337200.0,29.1009,29.157,28.9567,28.9647,337200.0
2013-01-03 09:40:00,36.15,36.18,36.04,36.16,242200.0,28.9647,28.9888,28.8766,28.9727,242200.0
2013-01-03 09:50:00,36.16,36.24,36.15,36.21,214600.0,28.9727,29.0368,28.9647,29.0128,214600.0
2013-01-03 10:00:00,36.21,36.32,36.2,36.29,294900.0,29.0128,29.1009,29.0048,29.0769,294900.0
2013-01-03 10:10:00,36.28,36.32,36.26,36.29,148400.0,29.0689,29.1009,29.0529,29.0769,148400.0
2013-01-03 10:20:00,36.3,36.35,36.29,36.34,228500.0,29.0849,29.125,29.0769,29.117,228500.0
2013-01-03 10:30:00,36.35,36.4,36.32,36.35,428800.0,29.125,29.165,29.1009,29.125,428800.0
2013-01-03 10:40:00,36.34,36.36,36.16,36.17,201300.0,29.117,29.133,28.9727,28.9807,201300.0
2013-01-03 10:50:00,36.17,36.19,36.05,36.06,261900.0,28.9807,28.9968,28.8846,28.8926,261900.0
2013-01-03 11:00:00,36.05,36.09,35.98,36.03,454800.0,28.8846,28.9166,28.8285,28.8686,454800.0
2013-01-03 11:10:00,36.03,36.1,36.02,36.05,282500.0,28.8686,28.9247,28.8606,28.8846,282500.0
2013-01-03 11:20:00,36.05,36.06,36.0,36.03,174000.0,28.8846,28.8926,28.8445,28.8686,174000.0
2013-01-03 11:30:00,36.03,36.12,36.02,36.12,165700.0,28.8686,28.9407,28.8606,28.9407,165700.0
2013-01-03 11:40:00,36.12,36.16,36.11,36.13,82400.0,28.9407,28.9727,28.9327,28.9487,82400.0
2013-01-03 11:50:00,36.13,36.15,36.11,36.15,82800.0,28.9487,28.9647,28.9327,28.9647,82800.0
2013-01-03 12:00:00,36.14,36.2,36.14,36.2,108200.0,28.9567,29.0048,28.9567,29.0048,108200.0
2013-01-03 12:10:00,36.2,36.24,36.18,36.22,82800.0,29.0048,29.0368,28.9888,29.0208,82800.0
2013-01-03 12:20:00,36.21,36.24,36.2,36.22,54000.0,29.0128,29.0368,29.0048,29.0208,54000.0
2013-01-03 12:30:00,36.21,36.23,36.14,36.19,93400.0,29.0128,29.0288,28.9567,28.9968,93400.0
2013-01-03 12:40:00,36.19,36.21,36.15,36.21,136800.0,28.9968,29.0128,28.9647,29.0128,136800.0
2013-01-03 12:50:00,36.21,36.22,36.16,36.16,162200.0,29.0128,29.0208,28.9727,28.9727,162200.0
2013-01-03 13:00:00,36.16,36.23,36.16,36.2,102700.0,28.9727,29.0288,28.9727,29.0048,102700.0
2013-01-03 13:10:00,36.2,36.23,36.2,36.22,99100.0,29.0048,29.0288,29.0048,29.0208,99100.0
2013-01-03 13:20:00,36.22,36.24,36.2,36.23,74800.0,29.0208,29.0368,29.0048,29.0288,74800.0
2013-01-03 13:30:00,36.23,36.26,36.22,36.23,81100.0,29.0288,29.0529,29.0208,29.0288,81100.0
2013-01-03 13:40:00,36.23,36.25,36.18,36.19,65500.0,29.0288,29.0448,28.9888,28.9968,65500.0
2013-01-03 13:50:00,36.19,36.21,36.17,36.18,93700.0,28.9968,29.0128,28.9807,28.9888,93700.0
2013-01-03 14:00:00,36.18,36.2,36.01,36.01,193800.0,28.9888,29.0048,28.8525,28.8525,193800.0
2013-01-03 14:10:00,36.02,36.1,36.0,36.1,132700.0,28.8606,28.9247,28.8445,28.9247,132700.0
2013-01-03 14:20:00,36.09,36.1,35.99,36.02,113200.0,28.9166,28.9247,28.8365,28.8606,113200.0
2013-01-03 14:30:00,36.02,36.03,35.94,35.95,356200.0,28.8606,28.8686,28.7965,28.8045,356200.0
2013-01-03 14:40:00,35.95,35.95,35.84,35.86,444100.0,28.8045,28.8045,28.7163,28.7324,444100.0
2013-01-03 14:50:00,35.87,35.91,35.86,35.9,274200.0,28.7404,28.7724,28.7324,28.7644,274200.0
2013-01-03 15:00:00,35.9,35.91,35.83,35.84,212700.0,28.7644,28.7724,28.7083,28.7163,212700.0
2013-01-03 15:10:00,35.83,35.88,35.81,35.81,99600.0,28.7083,28.7484,28.6923,28.6923,99600.0
2013-01-03 15:20:00,35.81,35.83,35.76,35.79,218800.0,28.6923,28.7083,28.6522,28.6763,218800.0
2013-01-03 15:30:00,35.79,35.8,35.73,35.76,209900.0,28.6763,28.6843,28.6282,28.6522,209900.0
2013-01-03 15:40:00,35.76,35.86,35.74,35.84,339900.0,28.6522,28.7324,28.6362,28.7163,339900.0
2013-01-03 15:50:00,35.83,35.87,35.71,35.86,542400.0,28.7083,28.7404,28.6122,28.7324,542400.0
2013-01-04 09:30:00,35.94,35.97,35.74,35.75,278500.0,28.7965,28.8205,28.6362,28.6442,278500.0
2013-01-04 09:40:00,35.75,35.76,35.7,35.74,404700.0,28.6442,28.6522,28.6042,28.6362,404700.0
2013-01-04 09:50:00,35.75,35.8,35.71,35.77,373500.0,28.6442,28.6843,28.6122,28.6603,373500.0
2013-01-04 10:00:00,35.77,35.8,35.66,35.67,363500.0,28.6603,28.6843,28.5721,28.5801,363500.0
2013-01-04 10:10:00,35.66,35.76,35.66,35.75,280700.0,28.5721,28.6522,28.5721,28.6442,280700.0
2013-01-04 10:20:00,35.75,35.86,35.74,35.8,229000.0,28.6442,28.7324,28.6362,28.6843,229000.0
2013-01-04 10:30:00,35.81,35.83,35.75,35.77,176500.0,28.6923,28.7083,28.6442,28.6603,176500.0
2013-01-04 10:40:00,35.77,35.88,35.75,35.88,143600.0,28.6603,28.7484,28.6442,28.7484,143600.0
2013-01-04 10:50:00,35.88,35.99,35.88,35.97,143100.0,28.7484,28.8365,28.7484,28.8205,143100.0
2013-01-04 11:00:00,35.98,36.0,35.94,35.94,75700.0,28.8285,28.8445,28.7965,28.7965,75700.0
2013-01-04 11:10:00,35.95,36.05,35.94,36.02,168800.0,28.8045,28.8846,28.7965,28.8606,168800.0
2013-01-04 11:20:00,36.03,36.03,35.99,36.01,128500.0,28.8686,28.8686,28.8365,28.8525,128500.0
2013-01-04 11:30:00,36.02,36.04,35.99,35.99,176200.0,28.8606,28.8766,28.8365,28.8365,176200.0
2013-01-04 11:40:00,35.98,36.0,35.94,35.94,99300.0,28.8285,28.8445,28.7965,28.7965,99300.0
2013-01-04 11:50:00,35.94,36.0,35.93,35.94,88400.0,28.7965,28.8445,28.7884,28.7965,88400.0
2013-01-04 12:00:00,35.93,35.96,35.93,35.93,63000.0,28.7884,28.8125,28.7884,28.7884,63000.0
2013-01-04 12:10:00,35.93,35.94,35.88,35.88,129400.0,28.7884,28.7965,28.7484,28.7484,129400.0
2013-01-04 12:20:00,35.89,35.9,35.84,35.85,89400.0,28.7564,28.7644,28.7163,28.7243,89400.0
2013-01-04 12:30:00,35.86,35.86,35.82,35.84,78400.0,28.7324,28.7324,28.7003,28.7163,78400.0
2013-01-04 12:40:00,35.83,35.85,35.8,35.81,73000.0,28.7083,28.7243,28.6843,28.6923,73000.0
2013-01-04 12:50:00,35.82,35.83,35.69,35.7,160300.0,28.7003,28.7083,28.5962,28.6042,160300.0
2013-01-04 13:00:00,35.7,35.72,35.67,35.7,73900.0,28.6042,28.6202,28.5801,28.6042,73900.0
2013-01-04 13:10:00,35.7,35.76,35.67,35.75,95300.0,28.6042,28.6522,28.5801,28.6442,95300.0
2013-01-04 13:20:00,35.75,35.77,35.74,35.76,126900.0,28.6442,28.6603,28.6362,28.6522,126900.0
2013-01-04 13:30:00,35.77,35.77,35.72,35.72,113200.0,28.6603,28.6603,28.6202,28.6202,113200.0
2013-01-04 13:40:00,35.73,35.8,35.72,35.79,54000.0,28.6282,28.6843,28.6202,28.6763,54000.0
2013-01-04 13:50:00,35.79,35.79,35.74,35.77,45500.0,28.6763,28.6763,28.6362,28.6603,45500.0
2013-01-04 14:00:00,35.76,35.81,35.76,35.8,67900.0,28.6522,28.6923,28.6522,28.6843,67900.0
2013-01-04 14:10:00,35.8,35.8,35.74,35.74,56100.0,28.6843,28.6843,28.6362,28.6362,56100.0
2013-01-04 14:20:00,35.74,35.78,35.74,35.78,73500.0,28.6362,28.6683,28.6362,28.6683,73500.0
2013-01-04 14:30:00,35.78,35.78,35.73,35.74,67600.0,28.6683,28.6683,28.6282,28.6362,67600.0
2013-01-04 14:40:00,35.73,35.74,35.65,35.65,127800.0,28.6282,28.6362,28.5641,28.5641,127800.0
2013-01-04 14:50:00,35.66,35.66,35.62,35.65,282700.0,28.5721,28.5721,28.5401,28.5641,282700.0
2013-01-04 15:00:00,35.65,35.65,35.6,35.61,279400.0,28.5641,28.5641,28.524,28.5321,279400.0
2013-01-04 15:10:00,35.61,35.67,35.59,35.62,223900.0,28.5321,28.5801,28.516,28.5401,223900.0
2013-01-04 15:20:00,35.63,35.67,35.59,35.61,328800.0,28.5481,28.5801,28.516,28.5321,328800.0
2013-01-04 15:30:00,35.61,35.65,35.61,35.63,215700.0,28.5321,28.5641,28.5321,28.5481,215700.0
2013-01-04 15:40:00,35.64,35.64,35.56,35.57,297500.0,28.5561,28.5561,28.492,28.5,297500.0
2013-01-04 15:50:00,35.57,35.65,35.55,35.58,828000.0,28.5,28.5641,28.484,28.508,828000.0
2013-01-07 09:30:00,34.93,35.18,34.92,34.97,637000.0,27.9872,28.1875,27.9792,28.0193,637000.0
2013-01-07 09:40:00,34.96,35.09,34.88,34.95,538500.0,28.0112,28.1154,27.9471,28.0032,538500.0
2013-01-07 09:50:00,34.95,35.05,34.94,35.03,295100.0,28.0032,28.0834,27.9952,28.0673,295100.0
2013-01-07 10:00:00,35.04,35.05,34.92,34.94,361600.0,28.0753,28.0834,27.9792,27.9952,361600.0
2013-01-07 10:10:00,34.94,34.96,34.83,34.95,763500.0,27.9952,28.0112,27.9071,28.0032,763500.0
2013-01-07 10:20:00,34.96,35.03,34.89,35.02,475400.0,28.0112,28.0673,27.9552,28.0593,475400.0
2013-01-07 10:30:00,35.03,35.05,34.95,34.95,259400.0,28.0673,28.0834,28.0032,28.0032,259400.0
2013-01-07 10:40:00,34.95,34.97,34.89,34.89,205100.0,28.0032,28.0193,27.9552,27.9552,205100.0
2013-01-07 10:50:00,34.89,34.9,34.82,34.82,222200.0,27.9552,27.9632,27.8991,27.8991,222200.0
2013-01-07 11:00:00,34.83,34.86,34.8,34.8,112200.0,27.9071,27.9311,27.8831,27.8831,112200.0
2013-01-07 11:10:00,34.8,34.83,34.76,34.76,178000.0,27.8831,27.9071,27.851,27.851,178000.0
2013-01-07 11:20:00,34.76,34.77,34.68,34.68,290000.0,27.851,27.859,27.7869,27.7869,290000.0
2013-01-07 11:30:00,34.69,34.75,34.68,34.69,456600.0,27.7949,27.843,27.7869,27.7949,456600.0
2013-01-07 11:40:00,34.68,34.69,34.56,34.62,322200.0,27.7869,27.7949,27.6908,27.7388,322200.0
2013-01-07 11:50:00,34.63,34.65,34.56,34.56,197300.0,27.7468,27.7629,27.6908,27.6908,197300.0
2013-01-07 12:00:00,34.56,34.56,34.44,34.44,237400.0,27.6908,27.6908,27.5946,27.5946,237400.0
2013-01-07 12:10:00,34.44,34.54,34.43,34.51,342200.0,27.5946,27.6747,27.5866,27.6507,342200.0
2013-01-07 12:20:00,34.52,34.52,34.47,34.5,220200.0,27.6587,27.6587,27.6186,27.6427,220200.0
2013-01-07 12:30:00,34.5,34.55,34.47,34.5,255200.0,27.6427,27.6827,27.6186,27.6427,255200.0
2013-01-07 12:40:00,34.5,34.55,34.48,34.54,274500.0,27.6427,27.6827,27.6267,27.6747,274500.0
2013-01-07 12:50:00,34.53,34.55,34.49,34.53,226400.0,27.6667,27.6827,27.6347,27.6667,226400.0
2013-01-07 13:00:00,34.53,34.7,34.53,34.7,215700.0,27.6667,27.8029,27.6667,27.8029,215700.0
2013-01-07 13:10:00,34.7,34.74,34.69,34.72,148900.0,27.8029,27.835,27.7949,27.819,148900.0
2013-01-07 13:20:00,34.72,34.73,34.68,34.7,185700.0,27.819,27.827,27.7869,27.8029,185700.0
2013-01-07 13:30:00,34.7,34.7,34.64,34.65,171800.0,27.8029,27.8029,27.7549,27.7629,171800.0
2013-01-07 13:40:00,34.65,34.66,34.6,34.64,225300.0,27.7629,27.7709,27.7228,27.7549,225300.0
2013-01-07 13:50:00,34.64,34.66,34.61,34.63,144800.0,27.7549,27.7709,27.7308,27.7468,144800.0
2013-01-07 14:00:00,34.62,34.67,34.62,34.66,170500.0,27.7388,27.7789,27.7388,27.7709,170500.0
2013-01-07 14:10:00,34.66,34.67,34.63,34.66,189900.0,27.7709,27.7789,27.7468,27.7709,189900.0
2013-01-07 14:20:00,34.66,34.72,34.65,34.7,301700.0,27.7709,27.819,27.7629,27.8029,301700.0
2013-01-07 14:30:00,34.7,34.78,34.69,34.73,259500.0,27.8029,27.867,27.7949,27.827,259500.0
2013-01-07 14:40:00,34.73,34.78,34.69,34.7,251300.0,27.827,27.867,27.7949,27.8029,251300.0
2013-01-07 14:50:00,34.7,34.74,34.67,34.7,220000.0,27.8029,27.835,27.7789,27.8029,220000.0
2013-01-07 15:00:00,34.7,34.74,34.66,34.74,491000.0,27.8029,27.835,27.7709,27.835,491000.0
2013-01-07 15:10:00,34.74,34.87,34.72,34.86,481400.0,27.835,27.9391,27.819,27.9311,481400.0
2013-01-07 15:20:00,34.86,34.93,34.83,34.88,376000.0,27.9311,27.9872,27.9071,27.9471,376000.0
2013-01-07 15:30:00,34.88,34.89,34.71,34.71,324200.0,27.9471,27.9552,27.8109,27.8109,324200.0
2013-01-07 15:40:00,34.71,34.77,34.71,34.75,302300.0,27.8109,27.859,27.8109,27.843,302300.0
2013-01-07 15:50:00,34.76,34.78,34.72,34.76,641700.0,27.851,27.867,27.819,27.851,641700.0
2013-01-08 09:30:00,34.93,35.06,34.65,35.04,309400.0,27.9872,28.0914,27.7629,28.0753,309400.0
2013-01-08 09:40:00,35.04,35.31,35.04,35.2,391700.0,28.0753,28.2917,28.0753,28.2035,391700.0
2013-01-08 09:50:00,35.2,35.22,35.04,35.15,309600.0,28.2035,28.2196,28.0753,28.1635,309600.0
2013-01-08 10:00:00,35.14,35.17,35.08,35.14,186600.0,28.1555,28.1795,28.1074,28.1555,186600.0
2013-01-08 10:10:00,35.14,35.16,34.98,35.06,222900.0,28.1555,28.1715,28.0273,28.0914,222900.0
2013-01-08 10:20:00,35.05,35.12,35.04,35.1,145700.0,28.0834,28.1394,28.0753,28.1234,145700.0
2013-01-08 10:30:00,35.1,35.13,35.06,35.07,113200.0,28.1234,28.1475,28.0914,28.0994,113200.0
2013-01-08 10:40:00,35.07,35.1,35.03,35.08,97900.0,28.0994,28.1234,28.0673,28.1074,97900.0
2013-01-08 10:50:00,35.09,35.09,34.91,34.94,164600.0,28.1154,28.1154,27.9712,27.9952,164600.0
2013-01-08 11:00:00,34.95,34.95,34.79,34.79,163900.0,28.0032,28.0032,27.875,27.875,163900.0
2013-01-08 11:10:00,34.8,34.84,34.76,34.81,107000.0,27.8831,27.9151,27.851,27.8911,107000.0
2013-01-08 11:20:00,34.81,34.88,34.81,34.86,79300.0,27.8911,27.9471,27.8911,27.9311,79300.0
2013-01-08 11:30:00,34.86,34.93,34.86,34.92,77900.0,27.9311,27.9872,27.9311,27.9792,77900.0
2013-01-08 11:40:00,34.93,34.97,34.91,34.94,138600.0,27.9872,28.0193,27.9712,27.9952,138600.0
2013-01-08 11:50:00,34.94,34.96,34.91,34.95,60700.0,27.9952,28.0112,27.9712,28.0032,60700.0
2013-01-08 12:00:00,34.95,34.98,34.95,34.97,60300.0,28.0032,28.0273,28.0032,28.0193,60300.0
2013-01-08 12:10:00,34.98,34.99,34.95,34.97,62200.0,28.0273,28.0353,28.0032,28.0193,62200.0
2013-01-08 12:20:00,34.97,34.97,34.91,34.92,41900.0,28.0193,28.0193,27.9712,27.9792,41900.0
2013-01-08 12:30:00,34.91,34.95,34.85,34.87,82400.0,27.9712,28.0032,27.9231,27.9391,82400.0
2013-01-08 12:40:00,34.87,34.88,34.81,34.83,52800.0,27.9391,27.9471,27.8911,27.9071,52800.0
2013-01-08 12:50:00,34.82,34.83,34.78,34.82,90400.0,27.8991,27.9071,27.867,27.8991,90400.0
2013-01-08 13:00:00,34.82,34.85,34.79,34.81,66500.0,27.8991,27.9231,27.875,27.8911,66500.0
2013-01-08 13:10:00,34.82,34.84,34.82,34.83,87300.0,27.8991,27.9151,27.8991,27.9071,87300.0
2013-01-08 13:20:00,34.83,34.85,34.8,34.83,73700.0,27.9071,27.9231,27.8831,27.9071,73700.0
2013-01-08 13:30:00,34.83,34.92,34.82,34.9,175100.0,27.9071,27.9792,27.8991,27.9632,175100.0
2013-01-08 13:40:00,34.9,34.91,34.79,34.8,329900.0,27.9632,27.9712,27.875,27.8831,329900.0
2013-01-08 13:50:00,34.81,34.96,34.81,34.93,257200.0,27.8911,28.0112,27.8911,27.9872,257200.0
2013-01-08 14:00:00,34.93,34.95,34.86,34.86,101900.0,27.9872,28.0032,27.9311,27.9311,101900.0
2013-01-08 14:10:00,34.86,34.9,34.85,34.88,33300.0,27.9311,27.9632,27.9231,27.9471,33300.0
2013-01-08 14:20:00,34.89,34.91,34.85,34.86,100500.0,27.9552,27.9712,27.9231,27.9311,100500.0
2013-01-08 14:30:00,34.86,34.88,34.82,34.87,108500.0,27.9311,27.9471,27.8991,27.9391,108500.0
2013-01-08 14:40:00,34.87,34.87,34.78,34.83,128200.0,27.9391,27.9391,27.867,27.9071,128200.0
2013-01-08 14:50:00,34.83,34.86,34.82,34.84,103100.0,27.9071,27.9311,27.8991,27.9151,103100.0
2013-01-08 15:00:00,34.85,34.89,34.84,34.84,102300.0,27.9231,27.9552,27.9151,27.9151,102300.0
2013-01-08 15:10:00,34.85,34.85,34.81,34.85,200400.0,27.9231,27.9231,27.8911,27.9231,200400.0
2013-01-08 15:20:00,34.85,34.9,34.81,34.82,163300.0,27.9231,27.9632,27.8911,27.8991,163300.0
2013-01-08 15:30:00,34.82,34.84,34.75,34.77,224800.0,27.8991,27.9151,27.843,27.859,224800.0
2013-01-08 15:40:00,34.77,34.78,34.72,34.73,319300.0,27.859,27.867,27.819,27.827,319300.0
2013-01-08 15:50:00,34.73,34.79,34.73,34.77,564200.0,27.827,27.875,27.827,27.859,564200.0
2013-01-09 09:30:00,34.91,34.94,34.8,34.9,199500.0,27.9712,27.9952,27.8831,27.9632,199500.0
2013-01-09 09:40:00,34.89,34.92,34.8,34.89,103200.0,27.9552,27.9792,27.8831,27.9552,103200.0
2013-01-09 09:50:00,34.89,34.94,34.85,34.92,156100.0,27.9552,27.9952,27.9231,27.9792,156100.0
2013-01-09 10:00:00,34.92,35.0,34.91,34.95,140700.0,27.9792,28.0433,27.9712,28.0032,140700.0
2013-01-09 10:10:00,34.95,34.95,34.88,34.9,249600.0,28.0032,28.0032,27.9471,27.9632,249600.0
2013-01-09 10:20:00,34.9,34.94,34.89,34.91,150000.0,27.9632,27.9952,27.9552,27.9712,150000.0
2013-01-09 10:30:00,34.91,34.93,34.87,34.9,106300.0,27.9712,27.9872,27.9391,27.9632,106300.0
2013-01-09 10:40:00,34.9,34.92,34.86,34.89,166400.0,27.9632,27.9792,27.9311,27.9552,166400.0
2013-01-09 10:50:00,34.88,34.95,34.88,34.94,125000.0,27.9471,28.0032,27.9471,27.9952,125000.0
2013-01-09 11:00:00,34.93,34.97,34.92,34.97,85400.0,27.9872,28.0193,27.9792,28.0193,85400.0
2013-01-09 11:10:00,34.96,35.02,34.95,35.02,115900.0,28.0112,28.0593,28.0032,28.0593,115900.0
2013-01-09 11:20:00,35.02,35.03,34.97,35.0,141000.0,28.0593,28.0673,28.0193,28.0433,141000.0
2013-01-09 11:30:00,34.99,35.02,34.98,35.0,94500.0,28.0353,28.0593,28.0273,28.0433,94500.0
2013-01-09 11:40:00,34.99,35.01,34.97,34.99,70900.0,28.0353,28.0513,28.0193,28.0353,70900.0
2013-01-09 11:50:00,34.99,35.0,34.9,34.93,97800.0,28.0353,28.0433,27.9632,27.9872,97800.0
2013-01-09 12:00:00,34.93,34.95,34.92,34.95,81700.0,27.9872,28.0032,27.9792,28.0032,81700.0
2013-01-09 12:10:00,34.94,34.97,34.9,34.91,104600.0,27.9952,28.0193,27.9632,27.9712,104600.0
2013-01-09 12:20:00,34.91,34.95,34.9,34.93,88100.0,27.9712,28.0032,27.9632,27.9872,88100.0
2013-01-09 12:30:00,34.92,34.94,34.89,34.91,54800.0,27.9792,27.9952,27.9552,27.9712,54800.0
2013-01-09 12:40:00,34.91,34.92,34.87,34.91,59100.0,27.9712,27.9792,27.9391,27.9712,59100.0
2013-01-09 12:50:00,34.91,34.94,34.86,34.94,52000.0,27.9712,27.9952,27.9311,27.9952,52000.0
2013-01-09 13:00:00,34.94,34.97,34.91,34.97,76000.0,27.9952,28.0193,27.9712,28.0193,76000.0
2013-01-09 13:10:00,34.96,35.0,34.95,34.99,90100.0,28.0112,28.0433,28.0032,28.0353,90100.0
2013-01-09 13:20:00,34.99,35.02,34.98,35.02,52800.0,28.0353,28.0593,28.0273,28.0593,52800.0
2013-01-09 13:30:00,35.01,35.08,35.01,35.07,99000.0,28.0513,28.1074,28.0513,28.0994,99000.0
2013-01-09 13:40:00,35.07,35.13,35.07,35.11,172400.0,28.0994,28.1475,28.0994,28.1314,172400.0
2013-01-09 13:50:00,35.12,35.15,35.1,35.14,117800.0,28.1394,28.1635,28.1234,28.1555,117800.0
2013-01-09 14:00:00,35.14,35.17,35.12,35.16,144000.0,28.1555,28.1795,28.1394,28.1715,144000.0
2013-01-09 14:10:00,35.16,35.23,35.16,35.22,194300.0,28.1715,28.2276,28.1715,28.2196,194300.0
2013-01-09 14:20:00,35.23,35.23,35.11,35.12,167400.0,28.2276,28.2276,28.1314,28.1394,167400.0
2013-01-09 14:30:00,35.11,35.12,35.01,35.01,162800.0,28.1314,28.1394,28.0513,28.0513,162800.0
2013-01-09 14:40:00,35.01,35.04,34.97,35.0,150600.0,28.0513,28.0753,28.0193,28.0433,150600.0
2013-01-09 14:50:00,35.01,35.01,34.94,34.97,79900.0,28.0513,28.0513,27.9952,28.0193,79900.0
2013-01-09 15:00:00,34.97,34.98,34.94,34.95,86200.0,28.0193,28.0273,27.9952,28.0032,86200.0
2013-01-09 15:10:00,34.96,34.98,34.89,34.91,125000.0,28.0112,28.0273,27.9552,27.9712,125000.0
2013-01-09 15:20:00,34.91,34.95,34.9,34.94,137400.0,27.9712,28.0032,27.9632,27.9952,137400.0
2013-01-09 15:30:00,34.94,34.94,34.88,34.88,130900.0,27.9952,27.9952,27.9471,27.9471,130900.0
2013-01-09 15:40:00,34.89,34.89,34.82,34.82,239800.0,27.9552,27.9552,27.8991,27.8991,239800.0
2013-01-09 15:50:00,34.82,34.87,34.82,34.87,471900.0,27.8991,27.9391,27.8991,27.9391,471900.0
2013-01-10 09:30:00,35.04,35.18,34.88,34.93,239300.0,28.0753,28.1875,27.9471,27.9872,239300.0
2013-01-10 09:40:00,34.93,35.01,34.8,35.0,265200.0,27.9872,28.0513,27.8831,28.0433,265200.0
2013-01-10 09:50:00,35.0,35.16,34.99,35.16,226400.0,28.0433,28.1715,28.0353,28.1715,226400.0
2013-01-10 10:00:00,35.16,35.2,35.07,35.1,280300.0,28.1715,28.2035,28.0994,28.1234,280300.0
2013-01-10 10:10:00,35.1,35.16,35.06,35.16,217500.0,28.1234,28.1715,28.0914,28.1715,217500.0
2013-01-10 10:20:00,35.16,35.19,35.1,35.1,145300.0,28.1715,28.1955,28.1234,28.1234,145300.0
2013-01-10 10:30:00,35.1,35.1,34.91,34.99,286600.0,28.1234,28.1234,27.9712,28.0353,286600.0
2013-01-10 10:40:00,35.0,35.02,34.95,35.0,120900.0,28.0433,28.0593,28.0032,28.0433,120900.0
2013-01-10 10:50:00,35.0,35.0,34.88,34.88,265500.0,28.0433,28.0433,27.9471,27.9471,265500.0
2013-01-10 11:00:00,34.88,34.89,34.82,34.85,236700.0,27.9471,27.9552,27.8991,27.9231,236700.0
2013-01-10 11:10:00,34.85,34.92,34.84,34.9,167800.0,27.9231,27.9792,27.9151,27.9632,167800.0
2013-01-10 11:20:00,34.9,34.97,34.89,34.96,70700.0,27.9632,28.0193,27.9552,28.0112,70700.0
2013-01-10 11:30:00,34.97,35.0,34.95,34.97,100100.0,28.0193,28.0433,28.0032,28.0193,100100.0
2013-01-10 11:40:00,34.97,34.98,34.94,34.96,116800.0,28.0193,28.0273,27.9952,28.0112,116800.0
2013-01-10 11:50:00,34.97,34.99,34.93,34.96,99500.0,28.0193,28.0353,27.9872,28.0112,99500.0
2013-01-10 12:00:00,34.97,34.98,34.96,34.98,45100.0,28.0193,28.0273,28.0112,28.0273,45100.0
2013-01-10 12:10:00,34.98,35.0,34.96,35.0,161500.0,28.0273,28.0433,28.0112,28.0433,161500.0
2013-01-10 12:20:00,34.98,35.05,34.98,35.05,179200.0,28.0273,28.0834,28.0273,28.0834,179200.0
2013-01-10 12:30:00,35.05,35.06,35.03,35.05,70700.0,28.0834,28.0914,28.0673,28.0834,70700.0
2013-01-10 12:40:00,35.05,35.1,35.05,35.09,74900.0,28.0834,28.1234,28.0834,28.1154,74900.0
2013-01-10 12:50:00,35.09,35.15,35.08,35.14,99400.0,28.1154,28.1635,28.1074,28.1555,99400.0
2013-01-10 13:00:00,35.15,35.18,35.13,35.15,143000.0,28.1635,28.1875,28.1475,28.1635,143000.0
2013-01-10 13:10:00,35.15,35.17,35.12,35.13,79100.0,28.1635,28.1795,28.1394,28.1475,79100.0
2013-01-10 13:20:00,35.13,35.14,35.11,35.12,60500.0,28.1475,28.1555,28.1314,28.1394,60500.0
2013-01-10 13:30:00,35.11,35.13,35.1,35.1,54100.0,28.1314,28.1475,28.1234,28.1234,54100.0
2013-01-10 13:40:00,35.11,35.13,35.1,35.12,92800.0,28.1314,28.1475,28.1234,28.1394,92800.0
2013-01-10 13:50:00,35.12,35.17,35.11,35.15,70000.0,28.1394,28.1795,28.1314,28.1635,70000.0
2013-01-10 14:00:00,35.15,35.24,35.13,35.24,120600.0,28.1635,28.2356,28.1475,28.2356,120600.0
2013-01-10 14:10:00,35.23,35.27,35.23,35.27,120200.0,28.2276,28.2596,28.2276,28.2596,120200.0
2013-01-10 14:20:00,35.26,35.32,35.26,35.32,299700.0,28.2516,28.2997,28.2516,28.2997,299700.0
2013-01-10 14:30:00,35.32,35.33,35.27,35.33,125800.0,28.2997,28.3077,28.2596,28.3077,125800.0
2013-01-10 14:40:00,35.32,35.42,35.32,35.42,267200.0,28.2997,28.3798,28.2997,28.3798,267200.0
2013-01-10 14:50:00,35.42,35.46,35.4,35.41,159300.0,28.3798,28.4119,28.3638,28.3718,159300.0
2013-01-10 15:00:00,35.41,35.44,35.4,35.43,205700.0,28.3718,28.3958,28.3638,28.3878,205700.0
2013-01-10 15:10:00,35.44,35.47,35.38,35.4,308900.0,28.3958,28.4199,28.3478,28.3638,308900.0
2013-01-10 15:20:00,35.38,35.47,35.38,35.47,262900.0,28.3478,28.4199,28.3478,28.4199,262900.0
2013-01-10 15:30:00,35.47,35.5,35.42,35.5,297200.0,28.4199,28.4439,28.3798,28.4439,297200.0
2013-01-10 15:40:00,35.49,35.53,35.48,35.52,310100.0,28.4359,28.468,28.4279,28.4599,310100.0
2013-01-10 15:50:00,35.52,35.57,35.51,35.54,817900.0,28.4599,28.5,28.4519,28.476,817900.0
2013-01-11 09:30:00,35.67,35.8,35.46,35.65,336100.0,28.5801,28.6843,28.4119,28.5641,336100.0
2013-01-11 09:40:00,35.65,35.72,35.59,35.62,240900.0,28.5641,28.6202,28.516,28.5401,240900.0
2013-01-11 09:50:00,35.61,35.68,35.6,35.61,464400.0,28.5321,28.5881,28.524,28.5321,464400.0
2013-01-11 10:00:00,35.61,35.64,35.52,35.55,434800.0,28.5321,28.5561,28.4599,28.484,434800.0
2013-01-11 10:10:00,35.55,35.62,35.53,35.61,149200.0,28.484,28.5401,28.468,28.5321,149200.0
2013-01-11 10:20:00,35.61,35.63,35.53,35.59,277800.0,28.5321,28.5481,28.468,28.516,277800.0
2013-01-11 10:30:00,35.6,35.68,35.59,35.67,199000.0,28.524,28.5881,28.516,28.5801,199000.0
2013-01-11 10:40:00,35.67,35.82,35.66,35.82,198200.0,28.5801,28.7003,28.5721,28.7003,198200.0
2013-01-11 10:50:00,35.81,35.88,35.77,35.86,521800.0,28.6923,28.7484,28.6603,28.7324,521800.0
2013-01-11 11:00:00,35.86,35.88,35.71,35.71,291900.0,28.7324,28.7484,28.6122,28.6122,291900.0
2013-01-11 11:10:00,35.72,35.72,35.62,35.63,187500.0,28.6202,28.6202,28.5401,28.5481,187500.0
2013-01-11 11:20:00,35.63,35.66,35.54,35.55,226500.0,28.5481,28.5721,28.476,28.484,226500.0
2013-01-11 11:30:00,35.54,35.63,35.53,35.59,236300.0,28.476,28.5481,28.468,28.516,236300.0
2013-01-11 11:40:00,35.59,35.7,35.59,35.7,276200.0,28.516,28.6042,28.516,28.6042,276200.0
2013-01-11 11:50:00,35.7,35.82,35.67,35.81,181200.0,28.6042,28.7003,28.5801,28.6923,181200.0
2013-01-11 12:00:00,35.8,35.81,35.7,35.76,167800.0,28.6843,28.6923,28.6042,28.6522,167800.0
2013-01-11 12:10:00,35.75,35.77,35.69,35.76,138600.0,28.6442,28.6603,28.5962,28.6522,138600.0
2013-01-11 12:20:00,35.76,35.76,35.63,35.64,136600.0,28.6522,28.6522,28.5481,28.5561,136600.0
2013-01-11 12:30:00,35.63,35.63,35.57,35.61,160800.0,28.5481,28.5481,28.5,28.5321,160800.0
2013-01-11 12:40:00,35.61,35.65,35.58,35.65,112400.0,28.5321,28.5641,28.508,28.5641,112400.0
2013-01-11 12:50:00,35.66,35.68,35.64,35.67,56900.0,28.5721,28.5881,28.5561,28.5801,56900.0
2013-01-11 13:00:00,35.67,35.69,35.62,35.64,82100.0,28.5801,28.5962,28.5401,28.5561,82100.0
2013-01-11 13:10:00,35.64,35.65,35.59,35.59,47400.0,28.5561,28.5641,28.516,28.516,47400.0
2013-01-11 13:20:00,35.6,35.62,35.57,35.6,76000.0,28.524,28.5401,28.5,28.524,76000.0
2013-01-11 13:30:00,35.6,35.68,35.6,35.68,121300.0,28.524,28.5881,28.524,28.5881,121300.0
2013-01-11 13:40:00,35.68,35.68,35.57,35.59,83600.0,28.5881,28.5881,28.5,28.516,83600.0
2013-01-11 13:50:00,35.6,35.61,35.55,35.55,87100.0,28.524,28.5321,28.484,28.484,87100.0
2013-01-11 14:00:00,35.56,35.7,35.55,35.69,263000.0,28.492,28.6042,28.484,28.5962,263000.0
2013-01-11 14:10:00,35.69,35.77,35.69,35.75,110600.0,28.5962,28.6603,28.5962,28.6442,110600.0
2013-01-11 14:20:00,35.74,35.76,35.73,35.76,60300.0,28.6362,28.6522,28.6282,28.6522,60300.0
2013-01-11 14:30:00,35.76,35.8,35.75,35.79,93400.0,28.6522,28.6843,28.6442,28.6763,93400.0
2013-01-11 14:40:00,35.78,35.79,35.67,35.67,130000.0,28.6683,28.6763,28.5801,28.5801,130000.0
2013-01-11 14:50:00,35.68,35.75,35.67,35.74,137500.0,28.5881,28.6442,28.5801,28.6362,137500.0
2013-01-11 15:00:00,35.74,35.75,35.72,35.74,133900.0,28.6362,28.6442,28.6202,28.6362,133900.0
2013-01-11 15:10:00,35.74,35.77,35.71,35.72,96500.0,28.6362,28.6603,28.6122,28.6202,96500.0
2013-01-11 15:20:00,35.72,35.76,35.71,35.75,130900.0,28.6202,28.6522,28.6122,28.6442,130900.0
2013-01-11 15:30:00,35.74,35.76,35.71,35.73,108500.0,28.6362,28.6522,28.6122,28.6282,108500.0
2013-01-11 15:40:00,35.74,35.81,35.73,35.78,233000.0,28.6362,28.6923,28.6282,28.6683,233000.0
2013-01-11 15:50:00,35.79,35.85,35.78,35.84,525400.0,28.6763,28.7243,28.6683,28.7163,525400.0
2013-01-14 09:30:00,35.8,35.85,35.6,35.7,267800.0,28.6843,28.7243,28.524,28.6042,267800.0
2013-01-14 09:40:00,35.7,35.75,35.61,35.69,195600.0,28.6042,28.6442,28.5321,28.5962,195600.0
2013-01-14 09:50:00,35.69,35.69,35.5,35.52,243200.0,28.5962,28.5962,28.4439,28.4599,243200.0
2013-01-14 10:00:00,35.52,35.65,35.51,35.55,196800.0,28.4599,28.5641,28.4519,28.484,196800.0
2013-01-14 10:10:00,35.55,35.61,35.52,35.52,327200.0,28.484,28.5321,28.4599,28.4599,327200.0
2013-01-14 10:20:00,35.51,35.51,35.33,35.37,166300.0,28.4519,28.4519,28.3077,28.3398,166300.0
2013-01-14 10:30:00,35.37,35.51,35.36,35.5,159300.0,28.3398,28.4519,28.3317,28.4439,159300.0
2013-01-14 10:40:00,35.5,35.52,35.43,35.52,110400.0,28.4439,28.4599,28.3878,28.4599,110400.0
2013-01-14 10:50:00,35.52,35.55,35.41,35.44,68300.0,28.4599,28.484,28.3718,28.3958,68300.0
2013-01-14 11:00:00,35.44,35.52,35.44,35.51,99500.0,28.3958,28.4599,28.3958,28.4519,99500.0
2013-01-14 11:10:00,35.52,35.6,35.49,35.49,110800.0,28.4599,28.524,28.4359,28.4359,110800.0
2013-01-14 11:20:00,35.5,35.51,35.45,35.48,106700.0,28.4439,28.4519,28.4039,28.4279,106700.0
2013-01-14 11:30:00,35.48,35.51,35.45,35.5,101000.0,28.4279,28.4519,28.4039,28.4439,101000.0
2013-01-14 11:40:00,35.49,35.53,35.43,35.51,94100.0,28.4359,28.468,28.3878,28.4519,94100.0
2013-01-14 11:50:00,35.51,35.56,35.5,35.56,64400.0,28.4519,28.492,28.4439,28.492,64400.0
2013-01-14 12:00:00,35.57,35.58,35.49,35.51,105100.0,28.5,28.508,28.4359,28.4519,105100.0
2013-01-14 12:10:00,35.5,35.56,35.5,35.5,59900.0,28.4439,28.492,28.4439,28.4439,59900.0
2013-01-14 12:20:00,35.51,35.53,35.5,35.52,69100.0,28.4519,28.468,28.4439,28.4599,69100.0
2013-01-14 12:30:00,35.53,35.56,35.52,35.55,107400.0,28.468,28.492,28.4599,28.484,107400.0
2013-01-14 12:40:00,35.56,35.58,35.52,35.52,93700.0,28.492,28.508,28.4599,28.4599,93700.0
2013-01-14 12:50:00,35.52,35.55,35.52,35.52,59700.0,28.4599,28.484,28.4599,28.4599,59700.0
2013-01-14 13:00:00,35.53,35.54,35.5,35.54,60100.0,28.468,28.476,28.4439,28.476,60100.0
2013-01-14 13:10:00,35.53,35.6,35.51,35.6,89900.0,28.468,28.524,28.4519,28.524,89900.0
2013-01-14 13:20:00,35.6,35.66,35.5,35.5,566400.0,28.524,28.5721,28.4439,28.4439,566400.0
2013-01-14 13:30:00,35.5,35.51,35.44,35.48,264300.0,28.4439,28.4519,28.3958,28.4279,264300.0
2013-01-14 13:40:00,35.48,35.53,35.48,35.5,65000.0,28.4279,28.468,28.4279,28.4439,65000.0
2013-01-14 13:50:00,35.5,35.51,35.46,35.48,74900.0,28.4439,28.4519,28.4119,28.4279,74900.0
2013-01-14 14:00:00,35.48,35.55,35.46,35.54,106200.0,28.4279,28.484,28.4119,28.476,106200.0
2013-01-14 14:10:00,35.54,35.54,35.48,35.51,67000.0,28.476,28.476,28.4279,28.4519,67000.0
2013-01-14 14:20:00,35.52,35.54,35.5,35.53,40200.0,28.4599,28.476,28.4439,28.468,40200.0
2013-01-14 14:30:00,35.52,35.55,35.51,35.52,88300.0,28.4599,28.484,28.4519,28.4599,88300.0
2013-01-14 14:40:00,35.52,35.52,35.44,35.49,116800.0,28.4599,28.4599,28.3958,28.4359,116800.0
2013-01-14 14:50:00,35.48,35.51,35.46,35.47,124000.0,28.4279,28.4519,28.4119,28.4199,124000.0
2013-01-14 15:00:00,35.47,35.5,35.46,35.48,140800.0,28.4199,28.4439,28.4119,28.4279,140800.0
2013-01-14 15:10:00,35.48,35.49,35.46,35.46,85400.0,28.4279,28.4359,28.4119,28.4119,85400.0
2013-01-14 15:20:00,35.47,35.5,35.44,35.46,130900.0,28.4199,28.4439,28.3958,28.4119,130900.0
2013-01-14 15:30:00,35.46,35.46,35.38,35.4,178600.0,28.4119,28.4119,28.3478,28.3638,178600.0
2013-01-14 15:40:00,35.4,35.42,35.31,35.33,577200.0,28.3638,28.3798,28.2917,28.3077,577200.0
2013-01-14 15:50:00,35.33,35.46,35.32,35.39,1380500.0,28.3077,28.4119,28.2997,28.3558,1380500.0
2013-01-15 09:30:00,35.45,35.73,35.21,35.72,343600.0,28.4039,28.6282,28.2116,28.6202,343600.0
2013-01-15 09:40:00,35.73,35.77,35.55,35.6,309400.0,28.6282,28.6603,28.484,28.524,309400.0
2013-01-15 09:50:00,35.59,35.82,35.57,35.8,396200.0,28.516,28.7003,28.5,28.6843,396200.0
2013-01-15 10:00:00,35.8,35.83,35.64,35.82,610300.0,28.6843,28.7083,28.5561,28.7003,610300.0
2013-01-15 10:10:00,35.83,35.89,35.78,35.78,290100.0,28.7083,28.7564,28.6683,28.6683,290100.0
2013-01-15 10:20:00,35.79,35.91,35.79,35.89,159500.0,28.6763,28.7724,28.6763,28.7564,159500.0
2013-01-15 10:30:00,35.9,35.96,35.83,35.9,617400.0,28.7644,28.8125,28.7083,28.7644,617400.0
2013-01-15 10:40:00,35.94,35.99,35.9,35.9,148700.0,28.7965,28.8365,28.7644,28.7644,148700.0
2013-01-15 10:50:00,35.9,35.91,35.79,35.82,229100.0,28.7644,28.7724,28.6763,28.7003,229100.0
2013-01-15 11:00:00,35.82,35.86,35.75,35.75,132100.0,28.7003,28.7324,28.6442,28.6442,132100.0
2013-01-15 11:10:00,35.75,35.77,35.73,35.75,146200.0,28.6442,28.6603,28.6282,28.6442,146200.0
2013-01-15 11:20:00,35.76,35.78,35.74,35.76,148900.0,28.6522,28.6683,28.6362,28.6522,148900.0
2013-01-15 11:30:00,35.75,35.84,35.75,35.8,187000.0,28.6442,28.7163,28.6442,28.6843,187000.0
2013-01-15 11:40:00,35.8,35.8,35.75,35.79,66000.0,28.6843,28.6843,28.6442,28.6763,66000.0
2013-01-15 11:50:00,35.78,35.79,35.69,35.72,96700.0,28.6683,28.6763,28.5962,28.6202,96700.0
2013-01-15 12:00:00,35.72,35.74,35.68,35.7,61800.0,28.6202,28.6362,28.5881,28.6042,61800.0
2013-01-15 12:10:00,35.7,35.73,35.68,35.73,195200.0,28.6042,28.6282,28.5881,28.6282,195200.0
2013-01-15 12:20:00,35.73,35.77,35.72,35.77,67400.0,28.6282,28.6603,28.6202,28.6603,67400.0
2013-01-15 12:30:00,35.75,35.88,35.75,35.87,116900.0,28.6442,28.7484,28.6442,28.7404,116900.0
2013-01-15 12:40:00,35.87,35.89,35.83,35.84,55700.0,28.7404,28.7564,28.7083,28.7163,55700.0
2013-01-15 12:50:00,35.83,35.88,35.82,35.85,90400.0,28.7083,28.7484,28.7003,28.7243,90400.0
2013-01-15 13:00:00,35.84,35.88,35.81,35.88,104500.0,28.7163,28.7484,28.6923,28.7484,104500.0
2013-01-15 13:10:00,35.88,35.91,35.87,35.9,182700.0,28.7484,28.7724,28.7404,28.7644,182700.0
2013-01-15 13:20:00,35.9,35.93,35.87,35.9,112400.0,28.7644,28.7884,28.7404,28.7644,112400.0
2013-01-15 13:30:00,35.89,35.91,35.87,35.9,86200.0,28.7564,28.7724,28.7404,28.7644,86200.0
2013-01-15 13:40:00,35.9,35.94,35.87,35.87,114900.0,28.7644,28.7965,28.7404,28.7404,114900.0
2013-01-15 13:50:00,35.88,35.9,35.84,35.86,85200.0,28.7484,28.7644,28.7163,28.7324,85200.0
2013-01-15 14:00:00,35.86,35.87,35.83,35.84,88300.0,28.7324,28.7404,28.7083,28.7163,88300.0
2013-01-15 14:10:00,35.83,35.87,35.8,35.86,84700.0,28.7083,28.7404,28.6843,28.7324,84700.0
2013-01-15 14:20:00,35.85,35.86,35.83,35.84,56900.0,28.7243,28.7324,28.7083,28.7163,56900.0
2013-01-15 14:30:00,35.83,35.91,35.83,35.88,114700.0,28.7083,28.7724,28.7083,28.7484,114700.0
2013-01-15 14:40:00,35.86,35.93,35.84,35.91,136900.0,28.7324,28.7884,28.7163,28.7724,136900.0
2013-01-15 14:50:00,35.91,35.94,35.87,35.88,138500.0,28.7724,28.7965,28.7404,28.7484,138500.0
2013-01-15 15:00:00,35.88,35.89,35.86,35.87,169000.0,28.7484,28.7564,28.7324,28.7404,169000.0
2013-01-15 15:10:00,35.86,35.91,35.85,35.9,423100.0,28.7324,28.7724,28.7243,28.7644,423100.0
2013-01-15 15:20:00,35.9,35.94,35.84,35.87,229700.0,28.7644,28.7965,28.7163,28.7404,229700.0
2013-01-15 15:30:00,35.87,35.98,35.87,35.93,267900.0,28.7404,28.8285,28.7404,28.7884,267900.0
2013-01-15 15:40:00,35.92,35.99,35.91,35.92,324800.0,28.7804,28.8365,28.7724,28.7804,324800.0
2013-01-15 15:50:00,35.91,35.93,35.88,35.92,580300.0,28.7724,28.7884,28.7484,28.7804,580300.0
2013-01-16 09:30:00,35.8,35.92,35.75,35.78,116200.0,28.6843,28.7804,28.6442,28.6683,116200.0
2013-01-16 09:40:00,35.78,35.93,35.73,35.75,159000.0,28.6683,28.7884,28.6282,28.6442,159000.0
2013-01-16 09:50:00,35.75,35.79,35.6,35.62,105400.0,28.6442,28.6763,28.524,28.5401,105400.0
2013-01-16 10:00:00,35.62,35.66,35.55,35.66,119300.0,28.5401,28.5721,28.484,28.5721,119300.0
2013-01-16 10:10:00,35.66,35.78,35.66,35.71,224000.0,28.5721,28.6683,28.5721,28.6122,224000.0
2013-01-16 10:20:00,35.71,35.86,35.68,35.86,202700.0,28.6122,28.7324,28.5881,28.7324,202700.0
2013-01-16 10:30:00,35.85,35.9,35.84,35.9,182400.0,28.7243,28.7644,28.7163,28.7644,182400.0
2013-01-16 10:40:00,35.89,35.91,35.88,35.9,119600.0,28.7564,28.7724,28.7484,28.7644,119600.0
2013-01-16 10:50:00,35.89,35.9,35.84,35.84,116600.0,28.7564,28.7644,28.7163,28.7163,116600.0
2013-01-16 11:00:00,35.84,35.88,35.81,35.87,101100.0,28.7163,28.7484,28.6923,28.7404,101100.0
2013-01-16 11:10:00,35.87,35.93,35.86,35.89,79600.0,28.7404,28.7884,28.7324,28.7564,79600.0
2013-01-16 11:20:00,35.9,36.0,35.9,36.0,172800.0,28.7644,28.8445,28.7644,28.8445,172800.0
2013-01-16 11:30:00,35.99,36.0,35.96,35.97,57500.0,28.8365,28.8445,28.8125,28.8205,57500.0
2013-01-16 11:40:00,35.97,35.99,35.97,35.99,33700.0,28.8205,28.8365,28.8205,28.8365,33700.0
2013-01-16 11:50:00,35.98,36.0,35.94,35.95,140900.0,28.8285,28.8445,28.7965,28.8045,140900.0
2013-01-16 12:00:00,35.94,35.95,35.9,35.93,59100.0,28.7965,28.8045,28.7644,28.7884,59100.0
2013-01-16 12:10:00,35.93,35.95,35.89,35.94,61100.0,28.7884,28.8045,28.7564,28.7965,61100.0
2013-01-16 12:20:00,35.94,35.94,35.92,35.93,42000.0,28.7965,28.7965,28.7804,28.7884,42000.0
2013-01-16 12:30:00,35.92,35.93,35.87,35.89,36700.0,28.7804,28.7884,28.7404,28.7564,36700.0
2013-01-16 12:40:00,35.88,35.89,35.8,35.81,91000.0,28.7484,28.7564,28.6843,28.6923,91000.0
2013-01-16 12:50:00,35.82,35.84,35.78,35.83,53600.0,28.7003,28.7163,28.6683,28.7083,53600.0
2013-01-16 13:00:00,35.83,35.88,35.81,35.84,99800.0,28.7083,28.7484,28.6923,28.7163,99800.0
2013-01-16 13:10:00,35.85,35.86,35.82,35.84,51100.0,28.7243,28.7324,28.7003,28.7163,51100.0
2013-01-16 13:20:00,35.83,35.86,35.82,35.84,93600.0,28.7083,28.7324,28.7003,28.7163,93600.0
2013-01-16 13:30:00,35.85,35.87,35.84,35.84,47700.0,28.7243,28.7404,28.7163,28.7163,47700.0
2013-01-16 13:40:00,35.84,35.87,35.82,35.83,61800.0,28.7163,28.7404,28.7003,28.7083,61800.0
2013-01-16 13:50:00,35.82,35.84,35.8,35.8,68000.0,28.7003,28.7163,28.6843,28.6843,68000.0
2013-01-16 14:00:00,35.8,35.81,35.74,35.74,74300.0,28.6843,28.6923,28.6362,28.6362,74300.0
2013-01-16 14:10:00,35.74,35.77,35.73,35.77,63900.0,28.6362,28.6603,28.6282,28.6603,63900.0
2013-01-16 14:20:00,35.77,35.83,35.76,35.8,106200.0,28.6603,28.7083,28.6522,28.6843,106200.0
2013-01-16 14:30:00,35.8,35.8,35.78,35.8,46100.0,28.6843,28.6843,28.6683,28.6843,46100.0
2013-01-16 14:40:00,35.8,35.8,35.76,35.79,95100.0,28.6843,28.6843,28.6522,28.6763,95100.0
2013-01-16 14:50:00,35.79,35.83,35.78,35.81,69600.0,28.6763,28.7083,28.6683,28.6923,69600.0
2013-01-16 15:00:00,35.82,35.83,35.79,35.8,91400.0,28.7003,28.7083,28.6763,28.6843,91400.0
2013-01-16 15:10:00,35.79,35.81,35.78,35.79,73800.0,28.6763,28.6923,28.6683,28.6763,73800.0
2013-01-16 15:20:00,35.78,35.79,35.75,35.77,98000.0,28.6683,28.6763,28.6442,28.6603,98000.0
2013-01-16 15:30:00,35.77,35.8,35.76,35.77,80000.0,28.6603,28.6843,28.6522,28.6603,80000.0
2013-01-16 15:40:00,35.78,35.79,35.75,35.76,136300.0,28.6683,28.6763,28.6442,28.6522,136300.0
2013-01-16 15:50:00,35.77,35.8,35.71,35.76,466500.0,28.6603,28.6843,28.6122,28.6522,466500.0
2013-01-17 09:30:00,35.99,36.32,35.97,36.11,467800.0,28.8365,29.1009,28.8205,28.9327,467800.0
2013-01-17 09:40:00,36.1,36.17,35.98,36.14,226000.0,28.9247,28.9807,28.8285,28.9567,226000.0
2013-01-17 09:50:00,36.13,36.3,36.12,36.29,174300.0,28.9487,29.0849,28.9407,29.0769,174300.0
2013-01-17 10:00:00,36.28,36.48,36.23,36.46,339100.0,29.0689,29.2291,29.0288,29.2131,339100.0
2013-01-17 10:10:00,36.47,36.63,36.45,36.63,490000.0,29.2211,29.3493,29.2051,29.3493,490000.0
2013-01-17 10:20:00,36.63,36.75,36.63,36.73,532100.0,29.3493,29.4455,29.3493,29.4294,532100.0
2013-01-17 10:30:00,36.72,36.76,36.66,36.67,463800.0,29.4214,29.4535,29.3734,29.3814,463800.0
2013-01-17 10:40:00,36.67,36.7,36.62,36.65,210300.0,29.3814,29.4054,29.3413,29.3653,210300.0
2013-01-17 10:50:00,36.64,36.7,36.64,36.69,254500.0,29.3573,29.4054,29.3573,29.3974,254500.0
2013-01-17 11:00:00,36.7,36.72,36.65,36.69,267600.0,29.4054,29.4214,29.3653,29.3974,267600.0
2013-01-17 11:10:00,36.69,36.73,36.68,36.69,200100.0,29.3974,29.4294,29.3894,29.3974,200100.0
2013-01-17 11:20:00,36.69,36.74,36.65,36.72,186900.0,29.3974,29.4375,29.3653,29.4214,186900.0
2013-01-17 11:30:00,36.73,36.73,36.69,36.7,211100.0,29.4294,29.4294,29.3974,29.4054,211100.0
2013-01-17 11:40:00,36.7,36.74,36.66,36.73,141600.0,29.4054,29.4375,29.3734,29.4294,141600.0
2013-01-17 11:50:00,36.74,36.75,36.65,36.65,152900.0,29.4375,29.4455,29.3653,29.3653,152900.0
2013-01-17 12:00:00,36.66,36.7,36.65,36.7,98200.0,29.3734,29.4054,29.3653,29.4054,98200.0
2013-01-17 12:10:00,36.7,36.71,36.65,36.67,125200.0,29.4054,29.4134,29.3653,29.3814,125200.0
2013-01-17 12:20:00,36.66,36.79,36.66,36.76,327900.0,29.3734,29.4775,29.3734,29.4535,327900.0
2013-01-17 12:30:00,36.76,36.76,36.68,36.72,321100.0,29.4535,29.4535,29.3894,29.4214,321100.0
2013-01-17 12:40:00,36.72,36.72,36.67,36.69,89900.0,29.4214,29.4214,29.3814,29.3974,89900.0
2013-01-17 12:50:00,36.69,36.71,36.68,36.7,139500.0,29.3974,29.4134,29.3894,29.4054,139500.0
2013-01-17 13:00:00,36.7,36.7,36.66,36.66,123700.0,29.4054,29.4054,29.3734,29.3734,123700.0
2013-01-17 13:10:00,36.66,36.71,36.66,36.71,269700.0,29.3734,29.4134,29.3734,29.4134,269700.0
2013-01-17 13:20:00,36.71,36.73,36.67,36.7,199500.0,29.4134,29.4294,29.3814,29.4054,199500.0
2013-01-17 13:30:00,36.7,36.74,36.69,36.69,156000.0,29.4054,29.4375,29.3974,29.3974,156000.0
2013-01-17 13:40:00,36.7,36.72,36.67,36.68,114000.0,29.4054,29.4214,29.3814,29.3894,114000.0
2013-01-17 13:50:00,36.68,36.71,36.64,36.71,191400.0,29.3894,29.4134,29.3573,29.4134,191400.0
2013-01-17 14:00:00,36.71,36.78,36.7,36.73,343700.0,29.4134,29.4695,29.4054,29.4294,343700.0
2013-01-17 14:10:00,36.74,36.79,36.72,36.75,289100.0,29.4375,29.4775,29.4214,29.4455,289100.0
2013-01-17 14:20:00,36.76,36.79,36.71,36.79,306500.0,29.4535,29.4775,29.4134,29.4775,306500.0
2013-01-17 14:30:00,36.79,36.85,36.78,36.84,198100.0,29.4775,29.5256,29.4695,29.5176,198100.0
2013-01-17 14:40:00,36.84,36.87,36.83,36.84,190000.0,29.5176,29.5416,29.5096,29.5176,190000.0
2013-01-17 14:50:00,36.83,36.98,36.83,36.98,451100.0,29.5096,29.6297,29.5096,29.6297,451100.0
2013-01-17 15:00:00,36.97,37.02,36.96,37.0,444800.0,29.6217,29.6618,29.6137,29.6458,444800.0
2013-01-17 15:10:00,37.01,37.02,36.87,36.89,306100.0,29.6538,29.6618,29.5416,29.5576,306100.0
2013-01-17 15:20:00,36.89,36.98,36.88,36.98,281700.0,29.5576,29.6297,29.5496,29.6297,281700.0
2013-01-17 15:30:00,36.98,37.03,36.96,36.98,278400.0,29.6297,29.6698,29.6137,29.6297,278400.0
2013-01-17 15:40:00,36.98,37.08,36.98,37.07,472500.0,29.6297,29.7099,29.6297,29.7019,472500.0
2013-01-17 15:50:00,37.07,37.07,36.99,37.0,703700.0,29.7019,29.7019,29.6378,29.6458,703700.0
2013-01-18 09:30:00,37.06,37.15,36.94,37.0,1735500.0,29.8223,29.8947,29.7257,29.774,1735500.0
2013-01-18 09:40:00,37.0,37.06,36.93,36.97,334600.0,29.774,29.8223,29.7177,29.7499,334600.0
2013-01-18 09:50:00,36.97,36.99,36.82,36.9,346800.0,29.7499,29.766,29.6292,29.6935,346800.0
2013-01-18 10:00:00,36.89,36.93,36.74,36.77,307600.0,29.6855,29.7177,29.5648,29.5889,307600.0
2013-01-18 10:10:00,36.77,36.91,36.75,36.9,232200.0,29.5889,29.7016,29.5728,29.6935,232200.0
2013-01-18 10:20:00,36.9,36.91,36.79,36.8,197300.0,29.6935,29.7016,29.605,29.6131,197300.0
2013-01-18 10:30:00,36.79,36.8,36.74,36.76,189900.0,29.605,29.6131,29.5648,29.5809,189900.0
2013-01-18 10:40:00,36.76,36.77,36.67,36.76,376700.0,29.5809,29.5889,29.5085,29.5809,376700.0
2013-01-18 10:50:00,36.76,36.84,36.76,36.82,240000.0,29.5809,29.6453,29.5809,29.6292,240000.0
2013-01-18 11:00:00,36.82,36.82,36.73,36.77,161300.0,29.6292,29.6292,29.5567,29.5889,161300.0
2013-01-18 11:10:00,36.77,36.84,36.75,36.83,243900.0,29.5889,29.6453,29.5728,29.6372,243900.0
2013-01-18 11:20:00,36.83,36.84,36.8,36.84,252300.0,29.6372,29.6453,29.6131,29.6453,252300.0
2013-01-18 11:30:00,36.84,36.85,36.8,36.81,131500.0,29.6453,29.6533,29.6131,29.6211,131500.0
2013-01-18 11:40:00,36.8,36.83,36.74,36.76,243300.0,29.6131,29.6372,29.5648,29.5809,243300.0
2013-01-18 11:50:00,36.77,36.77,36.74,36.75,96900.0,29.5889,29.5889,29.5648,29.5728,96900.0
2013-01-18 12:00:00,36.74,36.75,36.69,36.7,84900.0,29.5648,29.5728,29.5245,29.5326,84900.0
2013-01-18 12:10:00,36.69,36.7,36.65,36.65,120600.0,29.5245,29.5326,29.4924,29.4924,120600.0
2013-01-18 12:20:00,36.65,36.66,36.64,36.66,102600.0,29.4924,29.5004,29.4843,29.5004,102600.0
2013-01-18 12:30:00,36.65,36.72,36.63,36.72,246000.0,29.4924,29.5487,29.4763,29.5487,246000.0
2013-01-18 12:40:00,36.72,36.74,36.7,36.74,52700.0,29.5487,29.5648,29.5326,29.5648,52700.0
2013-01-18 12:50:00,36.73,36.83,36.73,36.81,133800.0,29.5567,29.6372,29.5567,29.6211,133800.0
2013-01-18 13:00:00,36.8,36.88,36.79,36.84,137500.0,29.6131,29.6774,29.605,29.6453,137500.0
2013-01-18 13:10:00,36.85,36.87,36.83,36.84,131100.0,29.6533,29.6694,29.6372,29.6453,131100.0
2013-01-18 13:20:00,36.84,36.85,36.78,36.79,89200.0,29.6453,29.6533,29.597,29.605,89200.0
2013-01-18 13:30:00,36.79,36.83,36.76,36.83,124500.0,29.605,29.6372,29.5809,29.6372,124500.0
2013-01-18 13:40:00,36.83,36.84,36.82,36.83,88200.0,29.6372,29.6453,29.6292,29.6372,88200.0
2013-01-18 13:50:00,36.83,36.83,36.79,36.79,77800.0,29.6372,29.6372,29.605,29.605,77800.0
2013-01-18 14:00:00,36.79,36.81,36.79,36.8,88700.0,29.605,29.6211,29.605,29.6131,88700.0
2013-01-18 14:10:00,36.8,36.83,36.8,36.82,123500.0,29.6131,29.6372,29.6131,29.6292,123500.0
2013-01-18 14:20:00,36.83,36.83,36.8,36.8,118800.0,29.6372,29.6372,29.6131,29.6131,118800.0
2013-01-18 14:30:00,36.8,36.81,36.8,36.8,75200.0,29.6131,29.6211,29.6131,29.6131,75200.0
2013-01-18 14:40:00,36.8,36.84,36.79,36.79,178200.0,29.6131,29.6453,29.605,29.605,178200.0
2013-01-18 14:50:00,36.79,36.83,36.79,36.82,211800.0,29.605,29.6372,29.605,29.6292,211800.0
2013-01-18 15:00:00,36.82,36.84,36.81,36.84,73900.0,29.6292,29.6453,29.6211,29.6453,73900.0
2013-01-18 15:10:00,36.84,36.87,36.83,36.84,203300.0,29.6453,29.6694,29.6372,29.6453,203300.0
2013-01-18 15:20:00,36.84,36.85,36.79,36.85,373700.0,29.6453,29.6533,29.605,29.6533,373700.0
2013-01-18 15:30:00,36.85,37.0,36.84,36.98,326600.0,29.6533,29.774,29.6453,29.7579,326600.0
2013-01-18 15:40:00,36.97,37.01,36.93,37.01,533200.0,29.7499,29.7821,29.7177,29.7821,533200.0
2013-01-18 15:50:00,37.01,37.06,36.97,36.97,1168300.0,29.7821,29.8223,29.7499,29.7499,1168300.0
2013-01-22 09:30:00,37.03,37.03,36.8,36.97,240900.0,29.7981,29.7981,29.6131,29.7499,240900.0
2013-01-22 09:40:00,36.97,37.06,36.95,37.05,140900.0,29.7499,29.8223,29.7338,29.8142,140900.0
2013-01-22 09:50:00,37.05,37.06,36.99,37.02,148600.0,29.8142,29.8223,29.766,29.7901,148600.0
2013-01-22 10:00:00,37.01,37.01,36.89,36.96,227300.0,29.7821,29.7821,29.6855,29.7418,227300.0
2013-01-22 10:10:00,36.97,36.98,36.87,36.89,253000.0,29.7499,29.7579,29.6694,29.6855,253000.0
2013-01-22 10:20:00,36.9,36.97,36.89,36.89,194200.0,29.6935,29.7499,29.6855,29.6855,194200.0
2013-01-22 10:30:00,36.9,36.97,36.9,36.96,167700.0,29.6935,29.7499,29.6935,29.7418,167700.0
2013-01-22 10:40:00,36.96,37.05,36.94,37.05,171500.0,29.7418,29.8142,29.7257,29.8142,171500.0
2013-01-22 10:50:00,37.04,37.12,37.04,37.11,220800.0,29.8062,29.8706,29.8062,29.8625,220800.0
2013-01-22 11:00:00,37.1,37.13,37.08,37.11,166400.0,29.8545,29.8786,29.8384,29.8625,166400.0
2013-01-22 11:10:00,37.11,37.17,37.1,37.16,170800.0,29.8625,29.9108,29.8545,29.9028,170800.0
2013-01-22 11:20:00,37.16,37.18,37.14,37.18,311700.0,29.9028,29.9189,29.8867,29.9189,311700.0
2013-01-22 11:30:00,37.18,37.23,37.14,37.2,299400.0,29.9189,29.9591,29.8867,29.9349,299400.0
2013-01-22 11:40:00,37.2,37.25,37.2,37.24,140400.0,29.9349,29.9752,29.9349,29.9671,140400.0
2013-01-22 11:50:00,37.24,37.32,37.22,37.3,173600.0,29.9671,30.0315,29.951,30.0154,173600.0
2013-01-22 12:00:00,37.29,37.3,37.27,37.27,109800.0,30.0074,30.0154,29.9913,29.9913,109800.0
2013-01-22 12:10:00,37.28,37.38,37.25,37.38,253100.0,29.9993,30.0798,29.9752,30.0798,253100.0
2013-01-22 12:20:00,37.38,37.41,37.34,37.39,184700.0,30.0798,30.1039,30.0476,30.0878,184700.0
2013-01-22 12:30:00,37.4,37.41,37.33,37.36,215700.0,30.0959,30.1039,30.0396,30.0637,215700.0
2013-01-22 12:40:00,37.36,37.39,37.34,37.35,159200.0,30.0637,30.0878,30.0476,30.0557,159200.0
2013-01-22 12:50:00,37.35,37.36,37.31,37.33,43600.0,30.0557,30.0637,30.0235,30.0396,43600.0
2013-01-22 13:00:00,37.33,37.36,37.3,37.34,110200.0,30.0396,30.0637,30.0154,30.0476,110200.0
2013-01-22 13:10:00,37.34,37.37,37.32,37.35,95300.0,30.0476,30.0717,30.0315,30.0557,95300.0
2013-01-22 13:20:00,37.35,37.37,37.27,37.28,133500.0,30.0557,30.0717,29.9913,29.9993,133500.0
2013-01-22 13:30:00,37.29,37.3,37.24,37.25,107300.0,30.0074,30.0154,29.9671,29.9752,107300.0
2013-01-22 13:40:00,37.24,37.29,37.22,37.25,113900.0,29.9671,30.0074,29.951,29.9752,113900.0
2013-01-22 13:50:00,37.25,37.31,37.25,37.3,189700.0,29.9752,30.0235,29.9752,30.0154,189700.0
2013-01-22 14:00:00,37.29,37.3,37.27,37.29,340500.0,30.0074,30.0154,29.9913,30.0074,340500.0
2013-01-22 14:10:00,37.28,37.32,37.24,37.32,348500.0,29.9993,30.0315,29.9671,30.0315,348500.0
2013-01-22 14:20:00,37.32,37.32,37.3,37.3,70100.0,30.0315,30.0315,30.0154,30.0154,70100.0
2013-01-22 14:30:00,37.3,37.32,37.29,37.3,111800.0,30.0154,30.0315,30.0074,30.0154,111800.0
2013-01-22 14:40:00,37.29,37.33,37.29,37.33,204800.0,30.0074,30.0396,30.0074,30.0396,204800.0
2013-01-22 14:50:00,37.33,37.4,37.33,37.34,272900.0,30.0396,30.0959,30.0396,30.0476,272900.0
2013-01-22 15:00:00,37.34,37.35,37.27,37.29,292900.0,30.0476,30.0557,29.9913,30.0074,292900.0
2013-01-22 15:10:00,37.28,37.29,37.2,37.26,345600.0,29.9993,30.0074,29.9349,29.9832,345600.0
2013-01-22 15:20:00,37.26,37.34,37.24,37.31,214500.0,29.9832,30.0476,29.9671,30.0235,214500.0
2013-01-22 15:30:00,37.31,37.42,37.3,37.42,245300.0,30.0235,30.112,30.0154,30.112,245300.0
2013-01-22 15:40:00,37.41,37.42,37.32,37.35,311400.0,30.1039,30.112,30.0315,30.0557,311400.0
2013-01-22 15:50:00,37.35,37.44,37.31,37.43,826400.0,30.0557,30.1281,30.0235,30.12,826400.0
2013-01-23 09:30:00,37.3,37.39,37.15,37.39,433700.0,30.0154,30.0878,29.8947,30.0878,433700.0
2013-01-23 09:40:00,37.39,37.39,37.24,37.24,154700.0,30.0878,30.0878,29.9671,29.9671,154700.0
2013-01-23 09:50:00,37.25,37.33,37.2,37.29,816900.0,29.9752,30.0396,29.9349,30.0074,816900.0
2013-01-23 10:00:00,37.29,37.35,37.24,37.31,591200.0,30.0074,30.0557,29.9671,30.0235,591200.0
2013-01-23 10:10:00,37.3,37.33,37.25,37.27,148000.0,30.0154,30.0396,29.9752,29.9913,148000.0
2013-01-23 10:20:00,37.27,37.29,37.15,37.15,235600.0,29.9913,30.0074,29.8947,29.8947,235600.0
2013-01-23 10:30:00,37.16,37.18,37.05,37.16,181800.0,29.9028,29.9189,29.8142,29.9028,181800.0
2013-01-23 10:40:00,37.16,37.17,37.1,37.12,90600.0,29.9028,29.9108,29.8545,29.8706,90600.0
2013-01-23 10:50:00,37.12,37.2,37.11,37.15,140800.0,29.8706,29.9349,29.8625,29.8947,140800.0
2013-01-23 11:00:00,37.16,37.2,37.13,37.2,134200.0,29.9028,29.9349,29.8786,29.9349,134200.0
2013-01-23 11:10:00,37.19,37.3,37.19,37.3,134700.0,29.9269,30.0154,29.9269,30.0154,134700.0
2013-01-23 11:20:00,37.29,37.36,37.26,37.27,156900.0,30.0074,30.0637,29.9832,29.9913,156900.0
2013-01-23 11:30:00,37.27,37.28,37.18,37.2,100300.0,29.9913,29.9993,29.9189,29.9349,100300.0
2013-01-23 11:40:00,37.2,37.2,37.14,37.16,130500.0,29.9349,29.9349,29.8867,29.9028,130500.0
2013-01-23 11:50:00,37.17,37.2,37.15,37.18,286000.0,29.9108,29.9349,29.8947,29.9189,286000.0
2013-01-23 12:00:00,37.18,37.3,37.18,37.27,96400.0,29.9189,30.0154,29.9189,29.9913,96400.0
2013-01-23 12:10:00,37.26,37.31,37.24,37.3,84000.0,29.9832,30.0235,29.9671,30.0154,84000.0
2013-01-23 12:20:00,37.29,37.35,37.29,37.34,64300.0,30.0074,30.0557,30.0074,30.0476,64300.0
2013-01-23 12:30:00,37.33,37.39,37.33,37.36,82000.0,30.0396,30.0878,30.0396,30.0637,82000.0
2013-01-23 12:40:00,37.36,37.38,37.35,37.36,93200.0,30.0637,30.0798,30.0557,30.0637,93200.0
2013-01-23 12:50:00,37.37,37.43,37.34,37.43,135400.0,30.0717,30.12,30.0476,30.12,135400.0
2013-01-23 13:00:00,37.43,37.43,37.39,37.4,115600.0,30.12,30.12,30.0878,30.0959,115600.0
2013-01-23 13:10:00,37.4,37.41,37.38,37.39,93700.0,30.0959,30.1039,30.0798,30.0878,93700.0
2013-01-23 13:20:00,37.38,37.41,37.37,37.37,59300.0,30.0798,30.1039,30.0717,30.0717,59300.0
2013-01-23 13:30:00,37.38,37.39,37.34,37.35,127400.0,30.0798,30.0878,30.0476,30.0557,127400.0
2013-01-23 13:40:00,37.34,37.37,37.34,37.34,139800.0,30.0476,30.0717,30.0476,30.0476,139800.0
2013-01-23 13:50:00,37.35,37.35,37.34,37.35,68900.0,30.0557,30.0557,30.0476,30.0557,68900.0
2013-01-23 14:00:00,37.34,37.4,37.34,37.38,142000.0,30.0476,30.0959,30.0476,30.0798,142000.0
2013-01-23 14:10:00,37.38,37.51,37.37,37.51,412700.0,30.0798,30.1844,30.0717,30.1844,412700.0
2013-01-23 14:20:00,37.51,37.74,37.5,37.7,596800.0,30.1844,30.3695,30.1764,30.3373,596800.0
2013-01-23 14:30:00,37.7,37.72,37.58,37.71,630200.0,30.3373,30.3534,30.2407,30.3453,630200.0
2013-01-23 14:40:00,37.71,37.78,37.71,37.77,268900.0,30.3453,30.4017,30.3453,30.3936,268900.0
2013-01-23 14:50:00,37.76,37.87,37.74,37.84,588600.0,30.3856,30.4741,30.3695,30.45,588600.0
2013-01-23 15:00:00,37.84,37.88,37.77,37.84,670100.0,30.45,30.4821,30.3936,30.45,670100.0
2013-01-23 15:10:00,37.85,37.89,37.82,37.86,379800.0,30.458,30.4902,30.4339,30.466,379800.0
2013-01-23 15:20:00,37.86,37.86,37.76,37.82,303300.0,30.466,30.466,30.3856,30.4339,303300.0
2013-01-23 15:30:00,37.83,37.87,37.79,37.81,509300.0,30.4419,30.4741,30.4097,30.4258,509300.0
2013-01-23 15:40:00,37.82,37.95,37.81,37.94,816800.0,30.4339,30.5385,30.4258,30.5304,816800.0
2013-01-23 15:50:00,37.94,37.97,37.87,37.88,1253100.0,30.5304,30.5546,30.4741,30.4821,1253100.0
2013-01-24 09:30:00,37.95,38.1,37.88,38.01,705200.0,30.5385,30.6592,30.4821,30.5868,705200.0
2013-01-24 09:40:00,38.01,38.16,37.97,38.15,483700.0,30.5868,30.7075,30.5546,30.6994,483700.0
2013-01-24 09:50:00,38.15,38.41,38.13,38.33,544800.0,30.6994,30.9086,30.6833,30.8443,544800.0
2013-01-24 10:00:00,38.33,38.5,38.33,38.48,656900.0,30.8443,30.9811,30.8443,30.965,656900.0
2013-01-24 10:10:00,38.48,38.49,38.28,38.3,335700.0,30.965,30.973,30.804,30.8201,335700.0
2013-01-24 10:20:00,38.31,38.43,38.3,38.41,299600.0,30.8282,30.9247,30.8201,30.9086,299600.0
2013-01-24 10:30:00,38.4,38.46,38.38,38.42,548400.0,30.9006,30.9489,30.8845,30.9167,548400.0
2013-01-24 10:40:00,38.41,38.46,38.28,38.32,618500.0,30.9086,30.9489,30.804,30.8362,618500.0
2013-01-24 10:50:00,38.32,38.35,38.28,38.3,203900.0,30.8362,30.8604,30.804,30.8201,203900.0
2013-01-24 11:00:00,38.3,38.36,38.25,38.34,542900.0,30.8201,30.8684,30.7799,30.8523,542900.0
2013-01-24 11:10:00,38.34,38.46,38.33,38.4,379000.0,30.8523,30.9489,30.8443,30.9006,379000.0
2013-01-24 11:20:00,38.39,38.49,38.39,38.47,228200.0,30.8925,30.973,30.8925,30.9569,228200.0
2013-01-24 11:30:00,38.47,38.49,38.37,38.38,284800.0,30.9569,30.973,30.8764,30.8845,284800.0
2013-01-24 11:40:00,38.37,38.37,38.3,38.34,165900.0,30.8764,30.8764,30.8201,30.8523,165900.0
2013-01-24 11:50:00,38.34,38.34,38.21,38.24,390400.0,30.8523,30.8523,30.7477,30.7718,390400.0
2013-01-24 12:00:00,38.24,38.24,38.15,38.15,188100.0,30.7718,30.7718,30.6994,30.6994,188100.0
2013-01-24 12:10:00,38.16,38.23,38.14,38.23,171500.0,30.7075,30.7638,30.6914,30.7638,171500.0
2013-01-24 12:20:00,38.22,38.32,38.21,38.31,172700.0,30.7557,30.8362,30.7477,30.8282,172700.0
2013-01-24 12:30:00,38.32,38.32,38.15,38.16,210300.0,30.8362,30.8362,30.6994,30.7075,210300.0
2013-01-24 12:40:00,38.15,38.21,38.13,38.16,131300.0,30.6994,30.7477,30.6833,30.7075,131300.0
2013-01-24 12:50:00,38.16,38.21,38.14,38.15,184000.0,30.7075,30.7477,30.6914,30.6994,184000.0
2013-01-24 13:00:00,38.15,38.2,38.13,38.2,169000.0,30.6994,30.7396,30.6833,30.7396,169000.0
2013-01-24 13:10:00,38.2,38.22,38.17,38.22,401500.0,30.7396,30.7557,30.7155,30.7557,401500.0
2013-01-24 13:20:00,38.22,38.29,38.22,38.28,119100.0,30.7557,30.8121,30.7557,30.804,119100.0
2013-01-24 13:30:00,38.28,38.28,38.2,38.24,219800.0,30.804,30.804,30.7396,30.7718,219800.0
2013-01-24 13:40:00,38.25,38.26,38.23,38.25,333900.0,30.7799,30.7879,30.7638,30.7799,333900.0
2013-01-24 13:50:00,38.24,38.36,38.23,38.34,677900.0,30.7718,30.8684,30.7638,30.8523,677900.0
2013-01-24 14:00:00,38.33,38.35,38.31,38.33,346800.0,30.8443,30.8604,30.8282,30.8443,346800.0
2013-01-24 14:10:00,38.32,38.38,38.32,38.37,186400.0,30.8362,30.8845,30.8362,30.8764,186400.0
2013-01-24 14:20:00,38.37,38.38,38.34,38.34,236800.0,30.8764,30.8845,30.8523,30.8523,236800.0
2013-01-24 14:30:00,38.34,38.36,38.3,38.3,297600.0,30.8523,30.8684,30.8201,30.8201,297600.0
2013-01-24 14:40:00,38.3,38.3,38.24,38.26,216900.0,30.8201,30.8201,30.7718,30.7879,216900.0
2013-01-24 14:50:00,38.26,38.26,38.22,38.24,175500.0,30.7879,30.7879,30.7557,30.7718,175500.0
2013-01-24 15:00:00,38.24,38.33,38.22,38.3,268300.0,30.7718,30.8443,30.7557,30.8201,268300.0
2013-01-24 15:10:00,38.3,38.38,38.29,38.38,219000.0,30.8201,30.8845,30.8121,30.8845,219000.0
2013-01-24 15:20:00,38.38,38.44,38.37,38.43,239200.0,30.8845,30.9328,30.8764,30.9247,239200.0
2013-01-24 15:30:00,38.43,38.52,38.43,38.52,334900.0,30.9247,30.9972,30.9247,30.9972,334900.0
2013-01-24 15:40:00,38.52,38.53,38.44,38.45,488600.0,30.9972,31.0052,30.9328,30.9408,488600.0
2013-01-24 15:50:00,38.45,38.45,38.36,38.4,560200.0,30.9408,30.9408,30.8684,30.9006,560200.0
2013-01-25 09:30:00,38.5,38.54,38.23,38.47,425200.0,30.9811,31.0132,30.7638,30.9569,425200.0
2013-01-25 09:40:00,38.46,38.66,38.46,38.66,444400.0,30.9489,31.1098,30.9489,31.1098,444400.0
2013-01-25 09:50:00,38.65,39.02,38.65,38.96,583800.0,31.1018,31.3995,31.1018,31.3512,583800.0
2013-01-25 10:00:00,38.96,39.11,38.76,39.06,698000.0,31.3512,31.4719,31.1903,31.4317,698000.0
2013-01-25 10:10:00,39.06,39.26,39.06,39.21,704000.0,31.4317,31.5926,31.4317,31.5524,704000.0
2013-01-25 10:20:00,39.21,39.26,39.08,39.08,624800.0,31.5524,31.5926,31.4478,31.4478,624800.0
2013-01-25 10:30:00,39.09,39.2,39.03,39.03,804000.0,31.4558,31.5444,31.4076,31.4076,804000.0
2013-01-25 10:40:00,39.03,39.11,39.01,39.02,282100.0,31.4076,31.4719,31.3915,31.3995,282100.0
2013-01-25 10:50:00,39.02,39.04,38.99,39.01,685600.0,31.3995,31.4156,31.3754,31.3915,685600.0
2013-01-25 11:00:00,39.01,39.06,38.99,39.02,416500.0,31.3915,31.4317,31.3754,31.3995,416500.0
2013-01-25 11:10:00,39.01,39.02,38.98,38.98,845500.0,31.3915,31.3995,31.3673,31.3673,845500.0
2013-01-25 11:20:00,38.98,39.05,38.98,39.0,296800.0,31.3673,31.4236,31.3673,31.3834,296800.0
2013-01-25 11:30:00,39.0,39.05,38.98,39.04,346200.0,31.3834,31.4236,31.3673,31.4156,346200.0
2013-01-25 11:40:00,39.03,39.06,38.98,39.01,463300.0,31.4076,31.4317,31.3673,31.3915,463300.0
2013-01-25 11:50:00,39.0,39.01,38.94,38.95,630400.0,31.3834,31.3915,31.3351,31.3432,630400.0
2013-01-25 12:00:00,38.95,39.0,38.93,39.0,351700.0,31.3432,31.3834,31.3271,31.3834,351700.0
2013-01-25 12:10:00,39.0,39.0,38.96,38.98,326700.0,31.3834,31.3834,31.3512,31.3673,326700.0
2013-01-25 12:20:00,38.97,38.98,38.83,38.83,369000.0,31.3593,31.3673,31.2466,31.2466,369000.0
2013-01-25 12:30:00,38.83,38.87,38.8,38.8,127800.0,31.2466,31.2788,31.2225,31.2225,127800.0
2013-01-25 12:40:00,38.81,38.84,38.76,38.77,180800.0,31.2305,31.2547,31.1903,31.1983,180800.0
2013-01-25 12:50:00,38.77,38.79,38.7,38.74,165100.0,31.1983,31.2144,31.142,31.1742,165100.0
2013-01-25 13:00:00,38.75,38.84,38.72,38.81,173100.0,31.1822,31.2547,31.1581,31.2305,173100.0
2013-01-25 13:10:00,38.82,38.88,38.81,38.84,103300.0,31.2386,31.2868,31.2305,31.2547,103300.0
2013-01-25 13:20:00,38.84,38.86,38.79,38.79,117800.0,31.2547,31.2708,31.2144,31.2144,117800.0
2013-01-25 13:30:00,38.8,38.84,38.78,38.84,100200.0,31.2225,31.2547,31.2064,31.2547,100200.0
2013-01-25 13:40:00,38.84,38.89,38.82,38.82,220600.0,31.2547,31.2949,31.2386,31.2386,220600.0
2013-01-25 13:50:00,38.82,38.82,38.69,38.74,230800.0,31.2386,31.2386,31.134,31.1742,230800.0
2013-01-25 14:00:00,38.74,38.76,38.7,38.73,198700.0,31.1742,31.1903,31.142,31.1661,198700.0
2013-01-25 14:10:00,38.73,38.73,38.71,38.73,82600.0,31.1661,31.1661,31.15,31.1661,82600.0
2013-01-25 14:20:00,38.73,38.75,38.72,38.72,112500.0,31.1661,31.1822,31.1581,31.1581,112500.0
2013-01-25 14:30:00,38.73,38.75,38.71,38.72,178600.0,31.1661,31.1822,31.15,31.1581,178600.0
2013-01-25 14:40:00,38.73,38.8,38.72,38.73,299800.0,31.1661,31.2225,31.1581,31.1661,299800.0
2013-01-25 14:50:00,38.74,38.75,38.67,38.68,177600.0,31.1742,31.1822,31.1179,31.1259,177600.0
2013-01-25 15:00:00,38.69,38.7,38.62,38.64,198200.0,31.134,31.142,31.0776,31.0937,198200.0
2013-01-25 15:10:00,38.63,38.64,38.59,38.59,159200.0,31.0857,31.0937,31.0535,31.0535,159200.0
2013-01-25 15:20:00,38.59,38.6,38.54,38.58,349200.0,31.0535,31.0615,31.0132,31.0454,349200.0
2013-01-25 15:30:00,38.58,38.61,38.58,38.6,306500.0,31.0454,31.0696,31.0454,31.0615,306500.0
2013-01-25 15:40:00,38.59,38.61,38.55,38.58,669100.0,31.0535,31.0696,31.0213,31.0454,669100.0
2013-01-25 15:50:00,38.58,38.64,38.57,38.58,1401900.0,31.0454,31.0937,31.0374,31.0454,1401900.0
2013-01-28 09:30:00,38.56,38.75,38.44,38.73,481900.0,31.0293,31.1822,30.9328,31.1661,481900.0
2013-01-28 09:40:00,38.74,38.75,38.61,38.63,175000.0,31.1742,31.1822,31.0696,31.0857,175000.0
2013-01-28 09:50:00,38.64,38.66,38.56,38.59,150700.0,31.0937,31.1098,31.0293,31.0535,150700.0
2013-01-28 10:00:00,38.58,38.59,38.38,38.38,296500.0,31.0454,31.0535,30.8845,30.8845,296500.0
2013-01-28 10:10:00,38.37,38.38,38.17,38.22,525500.0,30.8764,30.8845,30.7155,30.7557,525500.0
2013-01-28 10:20:00,38.22,38.45,38.21,38.43,216600.0,30.7557,30.9408,30.7477,30.9247,216600.0
2013-01-28 10:30:00,38.43,38.47,38.39,38.39,104500.0,30.9247,30.9569,30.8925,30.8925,104500.0
2013-01-28 10:40:00,38.39,38.48,38.36,38.42,132800.0,30.8925,30.965,30.8684,30.9167,132800.0
2013-01-28 10:50:00,38.42,38.49,38.39,38.49,119300.0,30.9167,30.973,30.8925,30.973,119300.0
2013-01-28 11:00:00,38.48,38.54,38.46,38.48,175600.0,30.965,31.0132,30.9489,30.965,175600.0
2013-01-28 11:10:00,38.49,38.49,38.37,38.38,104800.0,30.973,30.973,30.8764,30.8845,104800.0
2013-01-28 11:20:00,38.39,38.39,38.29,38.34,143200.0,30.8925,30.8925,30.8121,30.8523,143200.0
2013-01-28 11:30:00,38.34,38.47,38.34,38.47,158000.0,30.8523,30.9569,30.8523,30.9569,158000.0
2013-01-28 11:40:00,38.47,38.49,38.42,38.43,84300.0,30.9569,30.973,30.9167,30.9247,84300.0
2013-01-28 11:50:00,38.42,38.44,38.36,38.41,149800.0,30.9167,30.9328,30.8684,30.9086,149800.0
2013-01-28 12:00:00,38.4,38.41,38.29,38.34,289000.0,30.9006,30.9086,30.8121,30.8523,289000.0
2013-01-28 12:10:00,38.35,38.39,38.32,38.37,103800.0,30.8604,30.8925,30.8362,30.8764,103800.0
2013-01-28 12:20:00,38.38,38.39,38.33,38.38,90700.0,30.8845,30.8925,30.8443,30.8845,90700.0
2013-01-28 12:30:00,38.38,38.41,38.35,38.38,143000.0,30.8845,30.9086,30.8604,30.8845,143000.0
2013-01-28 12:40:00,38.39,38.41,38.34,38.41,85500.0,30.8925,30.9086,30.8523,30.9086,85500.0
2013-01-28 12:50:00,38.41,38.43,38.38,38.41,147500.0,30.9086,30.9247,30.8845,30.9086,147500.0
2013-01-28 13:00:00,38.4,38.41,38.34,38.34,127100.0,30.9006,30.9086,30.8523,30.8523,127100.0
2013-01-28 13:10:00,38.33,38.35,38.31,38.33,123600.0,30.8443,30.8604,30.8282,30.8443,123600.0
2013-01-28 13:20:00,38.34,38.36,38.3,38.34,73400.0,30.8523,30.8684,30.8201,30.8523,73400.0
2013-01-28 13:30:00,38.34,38.34,38.29,38.33,134400.0,30.8523,30.8523,30.8121,30.8443,134400.0
2013-01-28 13:40:00,38.33,38.34,38.3,38.32,73700.0,30.8443,30.8523,30.8201,30.8362,73700.0
2013-01-28 13:50:00,38.32,38.39,38.32,38.38,103100.0,30.8362,30.8925,30.8362,30.8845,103100.0
2013-01-28 14:00:00,38.37,38.41,38.36,38.37,62600.0,30.8764,30.9086,30.8684,30.8764,62600.0
2013-01-28 14:10:00,38.37,38.43,38.37,38.42,120300.0,30.8764,30.9247,30.8764,30.9167,120300.0
2013-01-28 14:20:00,38.41,38.47,38.39,38.45,146300.0,30.9086,30.9569,30.8925,30.9408,146300.0
2013-01-28 14:30:00,38.45,38.48,38.36,38.38,131200.0,30.9408,30.965,30.8684,30.8845,131200.0
2013-01-28 14:40:00,38.36,38.39,38.33,38.38,206500.0,30.8684,30.8925,30.8443,30.8845,206500.0
2013-01-28 14:50:00,38.38,38.43,38.37,38.41,87500.0,30.8845,30.9247,30.8764,30.9086,87500.0
2013-01-28 15:00:00,38.41,38.44,38.39,38.42,174500.0,30.9086,30.9328,30.8925,30.9167,174500.0
2013-01-28 15:10:00,38.42,38.42,38.36,38.37,129700.0,30.9167,30.9167,30.8684,30.8764,129700.0
2013-01-28 15:20:00,38.37,38.38,38.32,38.34,175100.0,30.8764,30.8845,30.8362,30.8523,175100.0
2013-01-28 15:30:00,38.33,38.38,38.32,38.36,183700.0,30.8443,30.8845,30.8362,30.8684,183700.0
2013-01-28 15:40:00,38.36,38.39,38.33,38.38,193600.0,30.8684,30.8925,30.8443,30.8845,193600.0
2013-01-28 15:50:00,38.4,38.41,38.33,38.35,570700.0,30.9006,30.9086,30.8443,30.8604,570700.0
2013-01-29 09:30:00,38.24,38.53,38.2,38.24,223600.0,30.7718,31.0052,30.7396,30.7718,223600.0
2013-01-29 09:40:00,38.21,38.39,38.2,38.26,190700.0,30.7477,30.8925,30.7396,30.7879,190700.0
2013-01-29 09:50:00,38.26,38.37,38.22,38.23,216400.0,30.7879,30.8764,30.7557,30.7638,216400.0
2013-01-29 10:00:00,38.22,38.24,38.04,38.05,198600.0,30.7557,30.7718,30.6109,30.6189,198600.0
2013-01-29 10:10:00,38.05,38.13,38.02,38.1,567600.0,30.6189,30.6833,30.5948,30.6592,567600.0
2013-01-29 10:20:00,38.09,38.25,38.09,38.18,278400.0,30.6511,30.7799,30.6511,30.7236,278400.0
2013-01-29 10:30:00,38.17,38.25,38.16,38.22,93900.0,30.7155,30.7799,30.7075,30.7557,93900.0
2013-01-29 10:40:00,38.23,38.33,38.22,38.31,230300.0,30.7638,30.8443,30.7557,30.8282,230300.0
2013-01-29 10:50:00,38.31,38.33,38.26,38.32,120100.0,30.8282,30.8443,30.7879,30.8362,120100.0
2013-01-29 11:00:00,38.31,38.43,38.29,38.4,205400.0,30.8282,30.9247,30.8121,30.9006,205400.0
2013-01-29 11:10:00,38.4,38.41,38.33,38.36,79800.0,30.9006,30.9086,30.8443,30.8684,79800.0
2013-01-29 11:20:00,38.36,38.44,38.36,38.4,123600.0,30.8684,30.9328,30.8684,30.9006,123600.0
2013-01-29 11:30:00,38.41,38.41,38.34,38.37,101000.0,30.9086,30.9086,30.8523,30.8764,101000.0
2013-01-29 11:40:00,38.37,38.38,38.3,38.35,91100.0,30.8764,30.8845,30.8201,30.8604,91100.0
2013-01-29 11:50:00,38.36,38.37,38.25,38.25,104700.0,30.8684,30.8764,30.7799,30.7799,104700.0
2013-01-29 12:00:00,38.25,38.3,38.23,38.27,108200.0,30.7799,30.8201,30.7638,30.796,108200.0
2013-01-29 12:10:00,38.28,38.3,38.25,38.26,50000.0,30.804,30.8201,30.7799,30.7879,50000.0
2013-01-29 12:20:00,38.25,38.29,38.23,38.29,62100.0,30.7799,30.8121,30.7638,30.8121,62100.0
2013-01-29 12:30:00,38.29,38.37,38.29,38.36,88400.0,30.8121,30.8764,30.8121,30.8684,88400.0
2013-01-29 12:40:00,38.35,38.39,38.32,38.33,42700.0,30.8604,30.8925,30.8362,30.8443,42700.0
2013-01-29 12:50:00,38.33,38.36,38.31,38.34,59200.0,30.8443,30.8684,30.8282,30.8523,59200.0
2013-01-29 13:00:00,38.35,38.4,38.32,38.34,56700.0,30.8604,30.9006,30.8362,30.8523,56700.0
2013-01-29 13:10:00,38.33,38.42,38.32,38.41,103000.0,30.8443,30.9167,30.8362,30.9086,103000.0
2013-01-29 13:20:00,38.41,38.45,38.38,38.4,64500.0,30.9086,30.9408,30.8845,30.9006,64500.0
2013-01-29 13:30:00,38.39,38.44,38.38,38.39,69900.0,30.8925,30.9328,30.8845,30.8925,69900.0
2013-01-29 13:40:00,38.39,38.4,38.33,38.33,75100.0,30.8925,30.9006,30.8443,30.8443,75100.0
2013-01-29 13:50:00,38.33,38.36,38.3,38.33,71800.0,30.8443,30.8684,30.8201,30.8443,71800.0
2013-01-29 14:00:00,38.33,38.37,38.31,38.36,124600.0,30.8443,30.8764,30.8282,30.8684,124600.0
2013-01-29 14:10:00,38.37,38.39,38.31,38.33,109600.0,30.8764,30.8925,30.8282,30.8443,109600.0
2013-01-29 14:20:00,38.33,38.35,38.3,38.3,106900.0,30.8443,30.8604,30.8201,30.8201,106900.0
2013-01-29 14:30:00,38.29,38.34,38.27,38.3,89500.0,30.8121,30.8523,30.796,30.8201,89500.0
2013-01-29 14:40:00,38.3,38.3,38.21,38.23,114500.0,30.8201,30.8201,30.7477,30.7638,114500.0
2013-01-29 14:50:00,38.23,38.26,38.2,38.25,115900.0,30.7638,30.7879,30.7396,30.7799,115900.0
2013-01-29 15:00:00,38.25,38.29,38.22,38.25,151000.0,30.7799,30.8121,30.7557,30.7799,151000.0
2013-01-29 15:10:00,38.25,38.32,38.25,38.32,137600.0,30.7799,30.8362,30.7799,30.8362,137600.0
2013-01-29 15:20:00,38.32,38.32,38.25,38.28,203800.0,30.8362,30.8362,30.7799,30.804,203800.0
2013-01-29 15:30:00,38.27,38.34,38.26,38.33,214300.0,30.796,30.8523,30.7879,30.8443,214300.0
2013-01-29 15:40:00,38.32,38.34,38.27,38.27,261500.0,30.8362,30.8523,30.796,30.796,261500.0
2013-01-29 15:50:00,38.28,38.34,38.22,38.24,895000.0,30.804,30.8523,30.7557,30.7718,895000.0
2013-01-30 09:30:00,38.28,38.38,38.17,38.35,384400.0,30.804,30.8845,30.7155,30.8604,384400.0
2013-01-30 09:40:00,38.35,38.36,38.28,38.34,213400.0,30.8604,30.8684,30.804,30.8523,213400.0
2013-01-30 09:50:00,38.34,38.41,38.31,38.34,165900.0,30.8523,30.9086,30.8282,30.8523,165900.0
2013-01-30 10:00:00,38.34,38.34,38.22,38.25,189200.0,30.8523,30.8523,30.7557,30.7799,189200.0
2013-01-30 10:10:00,38.25,38.25,38.13,38.16,230800.0,30.7799,30.7799,30.6833,30.7075,230800.0
2013-01-30 10:20:00,38.16,38.2,38.07,38.18,296400.0,30.7075,30.7396,30.635,30.7236,296400.0
2013-01-30 10:30:00,38.18,38.21,38.12,38.18,207900.0,30.7236,30.7477,30.6753,30.7236,207900.0
2013-01-30 10:40:00,38.18,38.23,38.12,38.21,109400.0,30.7236,30.7638,30.6753,30.7477,109400.0
2013-01-30 10:50:00,38.21,38.31,38.2,38.26,140500.0,30.7477,30.8282,30.7396,30.7879,140500.0
2013-01-30 11:00:00,38.26,38.3,38.24,38.28,120700.0,30.7879,30.8201,30.7718,30.804,120700.0
2013-01-30 11:10:00,38.28,38.32,38.26,38.3,96800.0,30.804,30.8362,30.7879,30.8201,96800.0
2013-01-30 11:20:00,38.3,38.32,38.25,38.25,67500.0,30.8201,30.8362,30.7799,30.7799,67500.0
2013-01-30 11:30:00,38.25,38.28,38.23,38.27,116100.0,30.7799,30.804,30.7638,30.796,116100.0
2013-01-30 11:40:00,38.27,38.27,38.21,38.23,53100.0,30.796,30.796,30.7477,30.7638,53100.0
2013-01-30 11:50:00,38.24,38.27,38.21,38.24,106100.0,30.7718,30.796,30.7477,30.7718,106100.0
2013-01-30 12:00:00,38.25,38.27,38.21,38.25,91400.0,30.7799,30.796,30.7477,30.7799,91400.0
2013-01-30 12:10:00,38.25,38.28,38.23,38.25,84700.0,30.7799,30.804,30.7638,30.7799,84700.0
2013-01-30 12:20:00,38.24,38.27,38.21,38.23,73300.0,30.7718,30.796,30.7477,30.7638,73300.0
2013-01-30 12:30:00,38.24,38.28,38.23,38.28,75000.0,30.7718,30.804,30.7638,30.804,75000.0
2013-01-30 12:40:00,38.28,38.32,38.26,38.32,42000.0,30.804,30.8362,30.7879,30.8362,42000.0
2013-01-30 12:50:00,38.32,38.35,38.32,38.34,46900.0,30.8362,30.8604,30.8362,30.8523,46900.0
2013-01-30 13:00:00,38.33,38.38,38.33,38.36,94400.0,30.8443,30.8845,30.8443,30.8684,94400.0
2013-01-30 13:10:00,38.37,38.38,38.32,38.32,61500.0,30.8764,30.8845,30.8362,30.8362,61500.0
2013-01-30 13:20:00,38.33,38.42,38.32,38.42,89900.0,30.8443,30.9167,30.8362,30.9167,89900.0
2013-01-30 13:30:00,38.42,38.42,38.37,38.39,38500.0,30.9167,30.9167,30.8764,30.8925,38500.0
2013-01-30 13:40:00,38.4,38.4,38.32,38.33,75300.0,30.9006,30.9006,30.8362,30.8443,75300.0
2013-01-30 13:50:00,38.34,38.39,38.34,38.39,97500.0,30.8523,30.8925,30.8523,30.8925,97500.0
2013-01-30 14:00:00,38.39,38.39,38.31,38.31,53000.0,30.8925,30.8925,30.8282,30.8282,53000.0
2013-01-30 14:10:00,38.31,38.37,38.28,38.28,108200.0,30.8282,30.8764,30.804,30.804,108200.0
2013-01-30 14:20:00,38.28,38.3,38.22,38.26,151600.0,30.804,30.8201,30.7557,30.7879,151600.0
2013-01-30 14:30:00,38.27,38.34,38.26,38.33,153400.0,30.796,30.8523,30.7879,30.8443,153400.0
2013-01-30 14:40:00,38.33,38.35,38.22,38.24,296400.0,30.8443,30.8604,30.7557,30.7718,296400.0
2013-01-30 14:50:00,38.24,38.3,38.2,38.28,132800.0,30.7718,30.8201,30.7396,30.804,132800.0
2013-01-30 15:00:00,38.28,38.32,38.24,38.3,144800.0,30.804,30.8362,30.7718,30.8201,144800.0
2013-01-30 15:10:00,38.29,38.31,38.21,38.24,265800.0,30.8121,30.8282,30.7477,30.7718,265800.0
2013-01-30 15:20:00,38.23,38.24,38.18,38.2,120500.0,30.7638,30.7718,30.7236,30.7396,120500.0
2013-01-30 15:30:00,38.2,38.22,38.13,38.15,224800.0,30.7396,30.7557,30.6833,30.6994,224800.0
2013-01-30 15:40:00,38.15,38.24,38.13,38.23,414300.0,30.6994,30.7718,30.6833,30.7638,414300.0
2013-01-30 15:50:00,38.23,38.23,38.16,38.22,398700.0,30.7638,30.7638,30.7075,30.7557,398700.0
2013-01-31 09:30:00,38.2,38.23,37.96,38.03,259700.0,30.7396,30.7638,30.5465,30.6028,259700.0
2013-01-31 09:40:00,38.03,38.32,38.02,38.18,178500.0,30.6028,30.8362,30.5948,30.7236,178500.0
2013-01-31 09:50:00,38.17,38.3,38.17,38.23,98100.0,30.7155,30.8201,30.7155,30.7638,98100.0
2013-01-31 10:00:00,38.23,38.28,38.08,38.12,257100.0,30.7638,30.804,30.6431,30.6753,257100.0
2013-01-31 10:10:00,38.12,38.25,38.12,38.24,301800.0,30.6753,30.7799,30.6753,30.7718,301800.0
2013-01-31 10:20:00,38.23,38.32,38.23,38.29,334900.0,30.7638,30.8362,30.7638,30.8121,334900.0
2013-01-31 10:30:00,38.29,38.35,38.27,38.3,274800.0,30.8121,30.8604,30.796,30.8201,274800.0
2013-01-31 10:40:00,38.3,38.36,38.26,38.27,63600.0,30.8201,30.8684,30.7879,30.796,63600.0
2013-01-31 10:50:00,38.27,38.32,38.26,38.27,84700.0,30.796,30.8362,30.7879,30.796,84700.0
2013-01-31 11:00:00,38.27,38.33,38.23,38.32,111900.0,30.796,30.8443,30.7638,30.8362,111900.0
2013-01-31 11:10:00,38.31,38.33,38.28,38.3,79900.0,30.8282,30.8443,30.804,30.8201,79900.0
2013-01-31 11:20:00,38.31,38.33,38.28,38.28,111900.0,30.8282,30.8443,30.804,30.804,111900.0
2013-01-31 11:30:00,38.28,38.31,38.2,38.25,363200.0,30.804,30.8282,30.7396,30.7799,363200.0
2013-01-31 11:40:00,38.25,38.41,38.24,38.38,228500.0,30.7799,30.9086,30.7718,30.8845,228500.0
2013-01-31 11:50:00,38.38,38.43,38.33,38.36,148300.0,30.8845,30.9247,30.8443,30.8684,148300.0
2013-01-31 12:00:00,38.36,38.39,38.36,38.38,44500.0,30.8684,30.8925,30.8684,30.8845,44500.0
2013-01-31 12:10:00,38.38,38.45,38.37,38.45,107300.0,30.8845,30.9408,30.8764,30.9408,107300.0
2013-01-31 12:20:00,38.45,38.5,38.43,38.46,87000.0,30.9408,30.9811,30.9247,30.9489,87000.0
2013-01-31 12:30:00,38.46,38.49,38.44,38.48,81200.0,30.9489,30.973,30.9328,30.965,81200.0
2013-01-31 12:40:00,38.49,38.55,38.48,38.52,119000.0,30.973,31.0213,30.965,30.9972,119000.0
2013-01-31 12:50:00,38.52,38.52,38.48,38.5,65900.0,30.9972,30.9972,30.965,30.9811,65900.0
2013-01-31 13:00:00,38.5,38.5,38.48,38.49,54500.0,30.9811,30.9811,30.965,30.973,54500.0
2013-01-31 13:10:00,38.5,38.5,38.47,38.48,63600.0,30.9811,30.9811,30.9569,30.965,63600.0
2013-01-31 13:20:00,38.47,38.48,38.4,38.42,150900.0,30.9569,30.965,30.9006,30.9167,150900.0
2013-01-31 13:30:00,38.43,38.49,38.43,38.48,222000.0,30.9247,30.973,30.9247,30.965,222000.0
2013-01-31 13:40:00,38.48,38.57,38.48,38.55,249400.0,30.965,31.0374,30.965,31.0213,249400.0
2013-01-31 13:50:00,38.55,38.57,38.54,38.54,108300.0,31.0213,31.0374,31.0132,31.0132,108300.0
2013-01-31 14:00:00,38.55,38.55,38.52,38.52,139200.0,31.0213,31.0213,30.9972,30.9972,139200.0
2013-01-31 14:10:00,38.52,38.53,38.46,38.49,225900.0,30.9972,31.0052,30.9489,30.973,225900.0
2013-01-31 14:20:00,38.48,38.51,38.48,38.49,160600.0,30.965,30.9891,30.965,30.973,160600.0
2013-01-31 14:30:00,38.49,38.54,38.49,38.53,129900.0,30.973,31.0132,30.973,31.0052,129900.0
2013-01-31 14:40:00,38.53,38.56,38.53,38.55,133600.0,31.0052,31.0293,31.0052,31.0213,133600.0
2013-01-31 14:50:00,38.55,38.56,38.55,38.55,130400.0,31.0213,31.0293,31.0213,31.0213,130400.0
2013-01-31 15:00:00,38.55,38.56,38.49,38.53,253700.0,31.0213,31.0293,30.973,31.0052,253700.0
2013-01-31 15:10:00,38.52,38.55,38.45,38.47,230600.0,30.9972,31.0213,30.9408,30.9569,230600.0
2013-01-31 15:20:00,38.48,38.48,38.41,38.43,307300.0,30.965,30.965,30.9086,30.9247,307300.0
2013-01-31 15:30:00,38.43,38.45,38.38,38.38,297600.0,30.9247,30.9408,30.8845,30.8845,297600.0
2013-01-31 15:40:00,38.38,38.44,38.36,38.36,584000.0,30.8845,30.9328,30.8684,30.8684,584000.0
2013-01-31 15:50:00,38.36,38.37,38.18,38.19,1789900.0,30.8684,30.8764,30.7236,30.7316,1789900.0
2013-02-01 09:30:00,38.45,38.56,38.4,38.49,326200.0,30.9408,31.0293,30.9006,30.973,326200.0
2013-02-01 09:40:00,38.5,38.63,38.5,38.58,290100.0,30.9811,31.0857,30.9811,31.0454,290100.0
2013-02-01 09:50:00,38.58,38.67,38.53,38.65,404600.0,31.0454,31.1179,31.0052,31.1018,404600.0
2013-02-01 10:00:00,38.65,39.13,38.65,39.01,862700.0,31.1018,31.488,31.1018,31.3915,862700.0
2013-02-01 10:10:00,39.01,39.07,38.95,39.03,668700.0,31.3915,31.4397,31.3432,31.4076,668700.0
2013-02-01 10:20:00,39.04,39.06,38.93,38.95,420800.0,31.4156,31.4317,31.3271,31.3432,420800.0
2013-02-01 10:30:00,38.94,39.04,38.93,39.01,504200.0,31.3351,31.4156,31.3271,31.3915,504200.0
2013-02-01 10:40:00,39.01,39.08,38.99,39.07,238600.0,31.3915,31.4478,31.3754,31.4397,238600.0
2013-02-01 10:50:00,39.07,39.15,39.02,39.09,345400.0,31.4397,31.5041,31.3995,31.4558,345400.0
2013-02-01 11:00:00,39.1,39.13,39.03,39.04,558400.0,31.4639,31.488,31.4076,31.4156,558400.0
2013-02-01 11:10:00,39.05,39.06,39.01,39.02,290700.0,31.4236,31.4317,31.3915,31.3995,290700.0
2013-02-01 11:20:00,39.01,39.05,39.0,39.02,112500.0,31.3915,31.4236,31.3834,31.3995,112500.0
2013-02-01 11:30:00,39.02,39.05,39.0,39.03,243200.0,31.3995,31.4236,31.3834,31.4076,243200.0
2013-02-01 11:40:00,39.04,39.09,39.01,39.01,225600.0,31.4156,31.4558,31.3915,31.3915,225600.0
2013-02-01 11:50:00,39.02,39.07,39.01,39.04,115100.0,31.3995,31.4397,31.3915,31.4156,115100.0
2013-02-01 12:00:00,39.04,39.09,39.04,39.08,64800.0,31.4156,31.4558,31.4156,31.4478,64800.0
2013-02-01 12:10:00,39.08,39.09,39.03,39.04,120400.0,31.4478,31.4558,31.4076,31.4156,120400.0
2013-02-01 12:20:00,39.04,39.05,38.97,38.97,202200.0,31.4156,31.4236,31.3593,31.3593,202200.0
2013-02-01 12:30:00,38.97,39.03,38.97,39.0,121200.0,31.3593,31.4076,31.3593,31.3834,121200.0
2013-02-01 12:40:00,39.0,39.06,38.94,38.95,177900.0,31.3834,31.4317,31.3351,31.3432,177900.0
2013-02-01 12:50:00,38.94,39.03,38.92,39.01,293000.0,31.3351,31.4076,31.319,31.3915,293000.0
2013-02-01 13:00:00,39.01,39.03,39.0,39.0,92300.0,31.3915,31.4076,31.3834,31.3834,92300.0
2013-02-01 13:10:00,39.0,39.04,39.0,39.0,85700.0,31.3834,31.4156,31.3834,31.3834,85700.0
2013-02-01 13:20:00,39.01,39.02,39.0,39.0,63500.0,31.3915,31.3995,31.3834,31.3834,63500.0
2013-02-01 13:30:00,39.01,39.03,39.0,39.0,67600.0,31.3915,31.4076,31.3834,31.3834,67600.0
2013-02-01 13:40:00,39.0,39.03,39.0,39.0,93200.0,31.3834,31.4076,31.3834,31.3834,93200.0
2013-02-01 13:50:00,39.0,39.02,39.0,39.01,87600.0,31.3834,31.3995,31.3834,31.3915,87600.0
2013-02-01 14:00:00,39.01,39.01,39.0,39.0,134000.0,31.3915,31.3915,31.3834,31.3834,134000.0
2013-02-01 14:10:00,39.01,39.01,38.98,38.98,82600.0,31.3915,31.3915,31.3673,31.3673,82600.0
2013-02-01 14:20:00,38.98,39.01,38.97,38.99,244200.0,31.3673,31.3915,31.3593,31.3754,244200.0
2013-02-01 14:30:00,38.99,39.01,38.85,38.89,262100.0,31.3754,31.3915,31.2627,31.2949,262100.0
2013-02-01 14:40:00,38.89,38.89,38.83,38.84,143000.0,31.2949,31.2949,31.2466,31.2547,143000.0
2013-02-01 14:50:00,38.84,38.84,38.77,38.79,124500.0,31.2547,31.2547,31.1983,31.2144,124500.0
2013-02-01 15:00:00,38.8,38.85,38.79,38.82,128500.0,31.2225,31.2627,31.2144,31.2386,128500.0
2013-02-01 15:10:00,38.81,38.83,38.79,38.79,204400.0,31.2305,31.2466,31.2144,31.2144,204400.0
2013-02-01 15:20:00,38.79,38.8,38.73,38.73,151600.0,31.2144,31.2225,31.1661,31.1661,151600.0
2013-02-01 15:30:00,38.73,38.78,38.72,38.77,247500.0,31.1661,31.2064,31.1581,31.1983,247500.0
2013-02-01 15:40:00,38.77,38.81,38.74,38.75,476500.0,31.1983,31.2305,31.1742,31.1822,476500.0
2013-02-01 15:50:00,38.75,38.76,38.54,38.56,1299800.0,31.1822,31.1903,31.0132,31.0293,1299800.0
2013-02-04 09:30:00,38.29,38.53,38.23,38.5,258200.0,30.8121,31.0052,30.7638,30.9811,258200.0
2013-02-04 09:40:00,38.49,38.58,38.46,38.57,229300.0,30.973,31.0454,30.9489,31.0374,229300.0
2013-02-04 09:50:00,38.56,38.79,38.54,38.75,443700.0,31.0293,31.2144,31.0132,31.1822,443700.0
2013-02-04 10:00:00,38.75,38.81,38.57,38.59,431100.0,31.1822,31.2305,31.0374,31.0535,431100.0
2013-02-04 10:10:00,38.59,38.68,38.48,38.54,277600.0,31.0535,31.1259,30.965,31.0132,277600.0
2013-02-04 10:20:00,38.54,38.56,38.4,38.44,137600.0,31.0132,31.0293,30.9006,30.9328,137600.0
2013-02-04 10:30:00,38.44,38.44,38.24,38.29,257300.0,30.9328,30.9328,30.7718,30.8121,257300.0
2013-02-04 10:40:00,38.3,38.39,38.22,38.32,185200.0,30.8201,30.8925,30.7557,30.8362,185200.0
2013-02-04 10:50:00,38.33,38.4,38.27,38.33,93600.0,30.8443,30.9006,30.796,30.8443,93600.0
2013-02-04 11:00:00,38.33,38.43,38.29,38.43,155100.0,30.8443,30.9247,30.8121,30.9247,155100.0
2013-02-04 11:10:00,38.43,38.48,38.4,38.47,264000.0,30.9247,30.965,30.9006,30.9569,264000.0
2013-02-04 11:20:00,38.45,38.47,38.4,38.43,146300.0,30.9408,30.9569,30.9006,30.9247,146300.0
2013-02-04 11:30:00,38.42,38.47,38.38,38.4,150500.0,30.9167,30.9569,30.8845,30.9006,150500.0
2013-02-04 11:40:00,38.4,38.41,38.33,38.35,140000.0,30.9006,30.9086,30.8443,30.8604,140000.0
2013-02-04 11:50:00,38.36,38.36,38.18,38.2,223000.0,30.8684,30.8684,30.7236,30.7396,223000.0
2013-02-04 12:00:00,38.2,38.2,38.1,38.14,190100.0,30.7396,30.7396,30.6592,30.6914,190100.0
2013-02-04 12:10:00,38.14,38.23,38.14,38.2,130200.0,30.6914,30.7638,30.6914,30.7396,130200.0
2013-02-04 12:20:00,38.21,38.28,38.2,38.23,107900.0,30.7477,30.804,30.7396,30.7638,107900.0
2013-02-04 12:30:00,38.23,38.32,38.21,38.32,125100.0,30.7638,30.8362,30.7477,30.8362,125100.0
2013-02-04 12:40:00,38.31,38.36,38.29,38.36,95300.0,30.8282,30.8684,30.8121,30.8684,95300.0
2013-02-04 12:50:00,38.36,38.37,38.31,38.33,77100.0,30.8684,30.8764,30.8282,30.8443,77100.0
2013-02-04 13:00:00,38.33,38.33,38.3,38.33,78300.0,30.8443,30.8443,30.8201,30.8443,78300.0
2013-02-04 13:10:00,38.33,38.33,38.27,38.32,70200.0,30.8443,30.8443,30.796,30.8362,70200.0
2013-02-04 13:20:00,38.32,38.33,38.29,38.29,83200.0,30.8362,30.8443,30.8121,30.8121,83200.0
2013-02-04 13:30:00,38.3,38.33,38.22,38.31,176200.0,30.8201,30.8443,30.7557,30.8282,176200.0
2013-02-04 13:40:00,38.31,38.32,38.23,38.26,126300.0,30.8282,30.8362,30.7638,30.7879,126300.0
2013-02-04 13:50:00,38.25,38.26,38.16,38.18,220800.0,30.7799,30.7879,30.7075,30.7236,220800.0
2013-02-04 14:00:00,38.18,38.19,38.14,38.16,178100.0,30.7236,30.7316,30.6914,30.7075,178100.0
2013-02-04 14:10:00,38.16,38.2,38.14,38.15,275600.0,30.7075,30.7396,30.6914,30.6994,275600.0
2013-02-04 14:20:00,38.15,38.16,38.13,38.14,151900.0,30.6994,30.7075,30.6833,30.6914,151900.0
2013-02-04 14:30:00,38.13,38.14,38.11,38.13,124300.0,30.6833,30.6914,30.6672,30.6833,124300.0
2013-02-04 14:40:00,38.13,38.14,38.09,38.12,125200.0,30.6833,30.6914,30.6511,30.6753,125200.0
2013-02-04 14:50:00,38.12,38.14,38.08,38.12,205200.0,30.6753,30.6914,30.6431,30.6753,205200.0
2013-02-04 15:00:00,38.12,38.16,38.1,38.1,209700.0,30.6753,30.7075,30.6592,30.6592,209700.0
2013-02-04 15:10:00,38.1,38.12,38.08,38.12,166100.0,30.6592,30.6753,30.6431,30.6753,166100.0
2013-02-04 15:20:00,38.12,38.12,38.08,38.11,196400.0,30.6753,30.6753,30.6431,30.6672,196400.0
2013-02-04 15:30:00,38.1,38.1,37.96,37.96,379900.0,30.6592,30.6592,30.5465,30.5465,379900.0
2013-02-04 15:40:00,37.97,38.06,37.96,37.98,473600.0,30.5546,30.627,30.5465,30.5626,473600.0
2013-02-04 15:50:00,37.98,37.99,37.92,37.95,661300.0,30.5626,30.5707,30.5143,30.5385,661300.0
2013-02-05 09:30:00,38.22,38.36,38.22,38.27,306700.0,30.7557,30.8684,30.7557,30.796,306700.0
2013-02-05 09:40:00,38.27,38.41,38.21,38.31,463700.0,30.796,30.9086,30.7477,30.8282,463700.0
2013-02-05 09:50:00,38.31,38.55,38.31,38.54,309400.0,30.8282,31.0213,30.8282,31.0132,309400.0
2013-02-05 10:00:00,38.55,38.55,38.38,38.4,446900.0,31.0213,31.0213,30.8845,30.9006,446900.0
2013-02-05 10:10:00,38.4,38.4,38.2,38.33,381500.0,30.9006,30.9006,30.7396,30.8443,381500.0
2013-02-05 10:20:00,38.34,38.42,38.33,38.34,237700.0,30.8523,30.9167,30.8443,30.8523,237700.0
2013-02-05 10:30:00,38.35,38.47,38.34,38.4,308800.0,30.8604,30.9569,30.8523,30.9006,308800.0
2013-02-05 10:40:00,38.41,38.43,38.35,38.38,187000.0,30.9086,30.9247,30.8604,30.8845,187000.0
2013-02-05 10:50:00,38.38,38.46,38.26,38.33,279500.0,30.8845,30.9489,30.7879,30.8443,279500.0
2013-02-05 11:00:00,38.33,38.41,38.33,38.34,200300.0,30.8443,30.9086,30.8443,30.8523,200300.0
2013-02-05 11:10:00,38.34,38.4,38.34,38.36,114400.0,30.8523,30.9006,30.8523,30.8684,114400.0
2013-02-05 11:20:00,38.35,38.38,38.29,38.37,173300.0,30.8604,30.8845,30.8121,30.8764,173300.0
2013-02-05 11:30:00,38.37,38.48,38.36,38.45,152600.0,30.8764,30.965,30.8684,30.9408,152600.0
2013-02-05 11:40:00,38.45,38.49,38.41,38.44,173600.0,30.9408,30.973,30.9086,30.9328,173600.0
2013-02-05 11:50:00,38.44,38.45,38.4,38.44,131900.0,30.9328,30.9408,30.9006,30.9328,131900.0
2013-02-05 12:00:00,38.44,38.46,38.38,38.39,181200.0,30.9328,30.9489,30.8845,30.8925,181200.0
2013-02-05 12:10:00,38.39,38.41,38.33,38.38,159000.0,30.8925,30.9086,30.8443,30.8845,159000.0
2013-02-05 12:20:00,38.37,38.4,38.33,38.33,293800.0,30.8764,30.9006,30.8443,30.8443,293800.0
2013-02-05 12:30:00,38.33,38.38,38.31,38.35,168600.0,30.8443,30.8845,30.8282,30.8604,168600.0
2013-02-05 12:40:00,38.35,38.36,38.3,38.33,107600.0,30.8604,30.8684,30.8201,30.8443,107600.0
2013-02-05 12:50:00,38.34,38.37,38.33,38.34,95100.0,30.8523,30.8764,30.8443,30.8523,95100.0
2013-02-05 13:00:00,38.34,38.38,38.34,38.36,81400.0,30.8523,30.8845,30.8523,30.8684,81400.0
2013-02-05 13:10:00,38.36,38.36,38.29,38.29,117500.0,30.8684,30.8684,30.8121,30.8121,117500.0
2013-02-05 13:20:00,38.29,38.36,38.27,38.34,90400.0,30.8121,30.8684,30.796,30.8523,90400.0
2013-02-05 13:30:00,38.34,38.37,38.32,38.36,159100.0,30.8523,30.8764,30.8362,30.8684,159100.0
2013-02-05 13:40:00,38.37,38.38,38.33,38.35,161800.0,30.8764,30.8845,30.8443,30.8604,161800.0
2013-02-05 13:50:00,38.35,38.36,38.3,38.32,127300.0,30.8604,30.8684,30.8201,30.8362,127300.0
2013-02-05 14:00:00,38.32,38.32,38.27,38.29,145600.0,30.8362,30.8362,30.796,30.8121,145600.0
2013-02-05 14:10:00,38.3,38.34,38.28,38.31,180400.0,30.8201,30.8523,30.804,30.8282,180400.0
2013-02-05 14:20:00,38.31,38.34,38.28,38.3,146100.0,30.8282,30.8523,30.804,30.8201,146100.0
2013-02-05 14:30:00,38.31,38.34,38.29,38.32,134100.0,30.8282,30.8523,30.8121,30.8362,134100.0
2013-02-05 14:40:00,38.32,38.4,38.32,38.36,146000.0,30.8362,30.9006,30.8362,30.8684,146000.0
2013-02-05 14:50:00,38.37,38.41,38.36,38.39,124700.0,30.8764,30.9086,30.8684,30.8925,124700.0
2013-02-05 15:00:00,38.4,38.4,38.33,38.33,138500.0,30.9006,30.9006,30.8443,30.8443,138500.0
2013-02-05 15:10:00,38.34,38.42,38.34,38.38,124700.0,30.8523,30.9167,30.8523,30.8845,124700.0
2013-02-05 15:20:00,38.38,38.41,38.34,38.36,147400.0,30.8845,30.9086,30.8523,30.8684,147400.0
2013-02-05 15:30:00,38.36,38.41,38.34,38.34,217300.0,30.8684,30.9086,30.8523,30.8523,217300.0
2013-02-05 15:40:00,38.34,38.4,38.34,38.4,529900.0,30.8523,30.9006,30.8523,30.9006,529900.0
2013-02-05 15:50:00,38.39,38.4,38.3,38.32,442600.0,30.8925,30.9006,30.8201,30.8362,442600.0
2013-02-06 09:30:00,38.22,38.36,38.07,38.22,342700.0,30.7557,30.8684,30.635,30.7557,342700.0
2013-02-06 09:40:00,38.22,38.3,37.98,38.02,458300.0,30.7557,30.8201,30.5626,30.5948,458300.0
2013-02-06 09:50:00,38.02,38.15,38.01,38.05,284000.0,30.5948,30.6994,30.5868,30.6189,284000.0
2013-02-06 10:00:00,38.05,38.07,37.98,38.04,417400.0,30.6189,30.635,30.5626,30.6109,417400.0
2013-02-06 10:10:00,38.04,38.09,38.01,38.02,287100.0,30.6109,30.6511,30.5868,30.5948,287100.0
2013-02-06 10:20:00,38.02,38.08,38.0,38.07,268600.0,30.5948,30.6431,30.5787,30.635,268600.0
2013-02-06 10:30:00,38.07,38.16,38.07,38.12,215300.0,30.635,30.7075,30.635,30.6753,215300.0
2013-02-06 10:40:00,38.12,38.14,38.09,38.13,155600.0,30.6753,30.6914,30.6511,30.6833,155600.0
2013-02-06 10:50:00,38.13,38.24,38.09,38.23,217400.0,30.6833,30.7718,30.6511,30.7638,217400.0
2013-02-06 11:00:00,38.23,38.34,38.23,38.33,204400.0,30.7638,30.8523,30.7638,30.8443,204400.0
2013-02-06 11:10:00,38.33,38.41,38.3,38.41,171300.0,30.8443,30.9086,30.8201,30.9086,171300.0
2013-02-06 11:20:00,38.41,38.45,38.39,38.4,107400.0,30.9086,30.9408,30.8925,30.9006,107400.0
2013-02-06 11:30:00,38.41,38.41,38.32,38.38,123300.0,30.9086,30.9086,30.8362,30.8845,123300.0
2013-02-06 11:40:00,38.38,38.42,38.36,38.41,115000.0,30.8845,30.9167,30.8684,30.9086,115000.0
2013-02-06 11:50:00,38.41,38.49,38.41,38.47,85800.0,30.9086,30.973,30.9086,30.9569,85800.0
2013-02-06 12:00:00,38.47,38.52,38.45,38.51,116200.0,30.9569,30.9972,30.9408,30.9891,116200.0
2013-02-06 12:10:00,38.52,38.58,38.52,38.55,124200.0,30.9972,31.0454,30.9972,31.0213,124200.0
2013-02-06 12:20:00,38.55,38.62,38.54,38.61,292700.0,31.0213,31.0776,31.0132,31.0696,292700.0
2013-02-06 12:30:00,38.61,38.63,38.57,38.58,189200.0,31.0696,31.0857,31.0374,31.0454,189200.0
2013-02-06 12:40:00,38.58,38.65,38.57,38.6,155600.0,31.0454,31.1018,31.0374,31.0615,155600.0
2013-02-06 12:50:00,38.59,38.67,38.59,38.64,236800.0,31.0535,31.1179,31.0535,31.0937,236800.0
2013-02-06 13:00:00,38.63,38.64,38.51,38.55,205100.0,31.0857,31.0937,30.9891,31.0213,205100.0
2013-02-06 13:10:00,38.55,38.59,38.53,38.58,209700.0,31.0213,31.0535,31.0052,31.0454,209700.0
2013-02-06 13:20:00,38.58,38.6,38.47,38.47,147300.0,31.0454,31.0615,30.9569,30.9569,147300.0
2013-02-06 13:30:00,38.47,38.52,38.43,38.51,94400.0,30.9569,30.9972,30.9247,30.9891,94400.0
2013-02-06 13:40:00,38.51,38.59,38.51,38.58,109200.0,30.9891,31.0535,30.9891,31.0454,109200.0
2013-02-06 13:50:00,38.57,38.58,38.52,38.52,115600.0,31.0374,31.0454,30.9972,30.9972,115600.0
2013-02-06 14:00:00,38.52,38.53,38.49,38.52,121100.0,30.9972,31.0052,30.973,30.9972,121100.0
2013-02-06 14:10:00,38.51,38.54,38.5,38.53,109300.0,30.9891,31.0132,30.9811,31.0052,109300.0
2013-02-06 14:20:00,38.53,38.58,38.52,38.53,145700.0,31.0052,31.0454,30.9972,31.0052,145700.0
2013-02-06 14:30:00,38.54,38.58,38.54,38.58,132600.0,31.0132,31.0454,31.0132,31.0454,132600.0
2013-02-06 14:40:00,38.58,38.65,38.55,38.56,261700.0,31.0454,31.1018,31.0213,31.0293,261700.0
2013-02-06 14:50:00,38.56,38.61,38.53,38.61,200600.0,31.0293,31.0696,31.0052,31.0696,200600.0
2013-02-06 15:00:00,38.61,38.65,38.56,38.56,121500.0,31.0696,31.1018,31.0293,31.0293,121500.0
2013-02-06 15:10:00,38.56,38.57,38.51,38.55,166800.0,31.0293,31.0374,30.9891,31.0213,166800.0
2013-02-06 15:20:00,38.55,38.6,38.53,38.57,152200.0,31.0213,31.0615,31.0052,31.0374,152200.0
2013-02-06 15:30:00,38.57,38.57,38.49,38.51,166300.0,31.0374,31.0374,30.973,30.9891,166300.0
2013-02-06 15:40:00,38.51,38.58,38.51,38.57,207000.0,30.9891,31.0454,30.9891,31.0374,207000.0
2013-02-06 15:50:00,38.56,38.68,38.55,38.66,737900.0,31.0293,31.1259,31.0213,31.1098,737900.0
2013-02-07 09:30:00,38.52,38.84,38.52,38.6,260400.0,30.9972,31.2547,30.9972,31.0615,260400.0
2013-02-07 09:40:00,38.6,38.63,38.44,38.53,206000.0,31.0615,31.0857,30.9328,31.0052,206000.0
2013-02-07 09:50:00,38.52,38.52,38.31,38.44,289100.0,30.9972,30.9972,30.8282,30.9328,289100.0
2013-02-07 10:00:00,38.43,38.6,38.41,38.56,204100.0,30.9247,31.0615,30.9086,31.0293,204100.0
2013-02-07 10:10:00,38.56,38.65,38.49,38.57,199200.0,31.0293,31.1018,30.973,31.0374,199200.0
2013-02-07 10:20:00,38.57,38.59,38.45,38.49,366500.0,31.0374,31.0535,30.9408,30.973,366500.0
2013-02-07 10:30:00,38.48,38.52,38.44,38.5,302900.0,30.965,30.9972,30.9328,30.9811,302900.0
2013-02-07 10:40:00,38.49,38.53,38.45,38.48,165600.0,30.973,31.0052,30.9408,30.965,165600.0
2013-02-07 10:50:00,38.48,38.62,38.45,38.61,406800.0,30.965,31.0776,30.9408,31.0696,406800.0
2013-02-07 11:00:00,38.6,38.73,38.56,38.72,285200.0,31.0615,31.1661,31.0293,31.1581,285200.0
2013-02-07 11:10:00,38.71,38.78,38.7,38.71,303800.0,31.15,31.2064,31.142,31.15,303800.0
2013-02-07 11:20:00,38.71,38.73,38.64,38.68,280500.0,31.15,31.1661,31.0937,31.1259,280500.0
2013-02-07 11:30:00,38.68,38.69,38.52,38.54,216700.0,31.1259,31.134,30.9972,31.0132,216700.0
2013-02-07 11:40:00,38.54,38.56,38.5,38.56,309000.0,31.0132,31.0293,30.9811,31.0293,309000.0
2013-02-07 11:50:00,38.56,38.62,38.55,38.62,220300.0,31.0293,31.0776,31.0213,31.0776,220300.0
2013-02-07 12:00:00,38.62,38.66,38.59,38.66,178100.0,31.0776,31.1098,31.0535,31.1098,178100.0
2013-02-07 12:10:00,38.66,38.73,38.65,38.71,120000.0,31.1098,31.1661,31.1018,31.15,120000.0
2013-02-07 12:20:00,38.72,38.8,38.69,38.79,114800.0,31.1581,31.2225,31.134,31.2144,114800.0
2013-02-07 12:30:00,38.8,38.8,38.73,38.75,154900.0,31.2225,31.2225,31.1661,31.1822,154900.0
2013-02-07 12:40:00,38.76,38.79,38.68,38.71,215700.0,31.1903,31.2144,31.1259,31.15,215700.0
2013-02-07 12:50:00,38.71,38.73,38.68,38.73,96300.0,31.15,31.1661,31.1259,31.1661,96300.0
2013-02-07 13:00:00,38.73,38.73,38.64,38.65,168800.0,31.1661,31.1661,31.0937,31.1018,168800.0
2013-02-07 13:10:00,38.65,38.67,38.64,38.67,176200.0,31.1018,31.1179,31.0937,31.1179,176200.0
2013-02-07 13:20:00,38.67,38.75,38.65,38.72,209200.0,31.1179,31.1822,31.1018,31.1581,209200.0
2013-02-07 13:30:00,38.72,38.74,38.68,38.7,84500.0,31.1581,31.1742,31.1259,31.142,84500.0
2013-02-07 13:40:00,38.69,38.84,38.68,38.82,93400.0,31.134,31.2547,31.1259,31.2386,93400.0
2013-02-07 13:50:00,38.81,38.89,38.81,38.87,120100.0,31.2305,31.2949,31.2305,31.2788,120100.0
2013-02-07 14:00:00,38.86,38.9,38.8,38.81,138300.0,31.2708,31.3029,31.2225,31.2305,138300.0
2013-02-07 14:10:00,38.8,38.8,38.74,38.75,158000.0,31.2225,31.2225,31.1742,31.1822,158000.0
2013-02-07 14:20:00,38.74,38.75,38.65,38.72,96200.0,31.1742,31.1822,31.1018,31.1581,96200.0
2013-02-07 14:30:00,38.71,38.73,38.59,38.59,106000.0,31.15,31.1661,31.0535,31.0535,106000.0
2013-02-07 14:40:00,38.59,38.69,38.57,38.69,159900.0,31.0535,31.134,31.0374,31.134,159900.0
2013-02-07 14:50:00,38.69,38.72,38.67,38.67,97400.0,31.134,31.1581,31.1179,31.1179,97400.0
2013-02-07 15:00:00,38.68,38.79,38.65,38.74,197900.0,31.1259,31.2144,31.1018,31.1742,197900.0
2013-02-07 15:10:00,38.74,38.75,38.68,38.7,227800.0,31.1742,31.1822,31.1259,31.142,227800.0
2013-02-07 15:20:00,38.7,38.73,38.64,38.7,398600.0,31.142,31.1661,31.0937,31.142,398600.0
2013-02-07 15:30:00,38.7,38.77,38.68,38.74,338300.0,31.142,31.1983,31.1259,31.1742,338300.0
2013-02-07 15:40:00,38.74,38.79,38.69,38.7,378400.0,31.1742,31.2144,31.134,31.142,378400.0
2013-02-07 15:50:00,38.7,38.77,38.69,38.77,869300.0,31.142,31.1983,31.134,31.1983,869300.0
2013-02-08 09:30:00,38.77,39.0,38.71,39.0,193100.0,31.1983,31.3834,31.15,31.3834,193100.0
2013-02-08 09:40:00,38.99,39.09,38.89,38.95,206500.0,31.3754,31.4558,31.2949,31.3432,206500.0
2013-02-08 09:50:00,38.95,39.06,38.94,39.02,383900.0,31.3432,31.4317,31.3351,31.3995,383900.0
2013-02-08 10:00:00,39.03,39.05,38.92,38.94,205900.0,31.4076,31.4236,31.319,31.3351,205900.0
2013-02-08 10:10:00,38.94,39.02,38.93,39.02,193900.0,31.3351,31.3995,31.3271,31.3995,193900.0
2013-02-08 10:20:00,39.0,39.04,38.97,38.99,138500.0,31.3834,31.4156,31.3593,31.3754,138500.0
2013-02-08 10:30:00,38.99,39.15,38.99,39.1,217500.0,31.3754,31.5041,31.3754,31.4639,217500.0
2013-02-08 10:40:00,39.11,39.17,39.09,39.14,402500.0,31.4719,31.5202,31.4558,31.4961,402500.0
2013-02-08 10:50:00,39.15,39.2,39.09,39.11,156200.0,31.5041,31.5444,31.4558,31.4719,156200.0
2013-02-08 11:00:00,39.12,39.12,38.98,39.0,210200.0,31.48,31.48,31.3673,31.3834,210200.0
2013-02-08 11:10:00,38.99,39.02,38.94,39.01,343200.0,31.3754,31.3995,31.3351,31.3915,343200.0
2013-02-08 11:20:00,39.0,39.01,38.91,38.92,83200.0,31.3834,31.3915,31.311,31.319,83200.0
2013-02-08 11:30:00,38.93,38.95,38.87,38.91,83100.0,31.3271,31.3432,31.2788,31.311,83100.0
2013-02-08 11:40:00,38.91,38.92,38.87,38.91,64300.0,31.311,31.319,31.2788,31.311,64300.0
2013-02-08 11:50:00,38.9,38.94,38.89,38.9,142700.0,31.3029,31.3351,31.2949,31.3029,142700.0
2013-02-08 12:00:00,38.89,38.91,38.88,38.89,65400.0,31.2949,31.311,31.2868,31.2949,65400.0
2013-02-08 12:10:00,38.89,38.91,38.86,38.9,156200.0,31.2949,31.311,31.2708,31.3029,156200.0
2013-02-08 12:20:00,38.9,38.97,38.88,38.88,77200.0,31.3029,31.3593,31.2868,31.2868,77200.0
2013-02-08 12:30:00,38.89,38.9,38.84,38.86,56100.0,31.2949,31.3029,31.2547,31.2708,56100.0
2013-02-08 12:40:00,38.84,38.92,38.84,38.91,178000.0,31.2547,31.319,31.2547,31.311,178000.0
2013-02-08 12:50:00,38.92,39.0,38.92,39.0,62400.0,31.319,31.3834,31.319,31.3834,62400.0
2013-02-08 13:00:00,39.0,39.0,38.97,38.98,49500.0,31.3834,31.3834,31.3593,31.3673,49500.0
2013-02-08 13:10:00,38.98,38.98,38.92,38.93,73100.0,31.3673,31.3673,31.319,31.3271,73100.0
2013-02-08 13:20:00,38.93,38.96,38.88,38.89,86800.0,31.3271,31.3512,31.2868,31.2949,86800.0
2013-02-08 13:30:00,38.88,38.92,38.87,38.91,85200.0,31.2868,31.319,31.2788,31.311,85200.0
2013-02-08 13:40:00,38.91,38.93,38.88,38.9,56800.0,31.311,31.3271,31.2868,31.3029,56800.0
2013-02-08 13:50:00,38.9,38.93,38.88,38.91,52400.0,31.3029,31.3271,31.2868,31.311,52400.0
2013-02-08 14:00:00,38.91,38.92,38.89,38.9,44500.0,31.311,31.319,31.2949,31.3029,44500.0
2013-02-08 14:10:00,38.9,38.93,38.89,38.91,47400.0,31.3029,31.3271,31.2949,31.311,47400.0
2013-02-08 14:20:00,38.9,38.92,38.88,38.91,63100.0,31.3029,31.319,31.2868,31.311,63100.0
2013-02-08 14:30:00,38.91,38.92,38.88,38.9,72900.0,31.311,31.319,31.2868,31.3029,72900.0
2013-02-08 14:40:00,38.9,38.91,38.86,38.89,148800.0,31.3029,31.311,31.2708,31.2949,148800.0
2013-02-08 14:50:00,38.89,38.93,38.89,38.9,75800.0,31.2949,31.3271,31.2949,31.3029,75800.0
2013-02-08 15:00:00,38.91,38.92,38.89,38.9,73200.0,31.311,31.319,31.2949,31.3029,73200.0
2013-02-08 15:10:00,38.9,38.92,38.9,38.91,50100.0,31.3029,31.319,31.3029,31.311,50100.0
2013-02-08 15:20:00,38.9,38.96,38.88,38.96,126700.0,31.3029,31.3512,31.2868,31.3512,126700.0
2013-02-08 15:30:00,38.95,38.96,38.91,38.95,171200.0,31.3432,31.3512,31.311,31.3432,171200.0
2013-02-08 15:40:00,38.94,39.0,38.94,39.0,200300.0,31.3351,31.3834,31.3351,31.3834,200300.0
2013-02-08 15:50:00,39.0,39.06,38.99,39.02,355100.0,31.3834,31.4317,31.3754,31.3995,355100.0
2013-02-11 09:30:00,39.12,39.21,39.05,39.17,202800.0,31.48,31.5524,31.4236,31.5202,202800.0
2013-02-11 09:40:00,39.16,39.16,39.03,39.08,105400.0,31.5122,31.5122,31.4076,31.4478,105400.0
2013-02-11 09:50:00,39.08,39.16,39.06,39.15,101600.0,31.4478,31.5122,31.4317,31.5041,101600.0
2013-02-11 10:00:00,39.15,39.15,39.01,39.04,146600.0,31.5041,31.5041,31.3915,31.4156,146600.0
2013-02-11 10:10:00,39.04,39.1,39.02,39.09,91300.0,31.4156,31.4639,31.3995,31.4558,91300.0
2013-02-11 10:20:00,39.09,39.1,39.05,39.09,100100.0,31.4558,31.4639,31.4236,31.4558,100100.0
2013-02-11 10:30:00,39.08,39.13,39.07,39.08,89000.0,31.4478,31.488,31.4397,31.4478,89000.0
2013-02-11 10:40:00,39.08,39.15,39.08,39.13,67800.0,31.4478,31.5041,31.4478,31.488,67800.0
2013-02-11 10:50:00,39.13,39.13,39.07,39.1,51600.0,31.488,31.488,31.4397,31.4639,51600.0
2013-02-11 11:00:00,39.11,39.15,39.09,39.14,88200.0,31.4719,31.5041,31.4558,31.4961,88200.0
2013-02-11 11:10:00,39.14,39.15,39.1,39.14,57100.0,31.4961,31.5041,31.4639,31.4961,57100.0
2013-02-11 11:20:00,39.14,39.14,39.03,39.04,176900.0,31.4961,31.4961,31.4076,31.4156,176900.0
2013-02-11 11:30:00,39.05,39.06,38.97,39.0,88600.0,31.4236,31.4317,31.3593,31.3834,88600.0
2013-02-11 11:40:00,39.01,39.06,39.0,39.0,212600.0,31.3915,31.4317,31.3834,31.3834,212600.0
2013-02-11 11:50:00,39.01,39.01,38.98,38.99,56800.0,31.3915,31.3915,31.3673,31.3754,56800.0
2013-02-11 12:00:00,38.99,39.0,38.95,38.96,74900.0,31.3754,31.3834,31.3432,31.3512,74900.0
2013-02-11 12:10:00,38.95,38.97,38.93,38.96,142700.0,31.3432,31.3593,31.3271,31.3512,142700.0
2013-02-11 12:20:00,38.97,39.0,38.96,38.98,110200.0,31.3593,31.3834,31.3512,31.3673,110200.0
2013-02-11 12:30:00,38.98,39.0,38.97,38.99,93800.0,31.3673,31.3834,31.3593,31.3754,93800.0
2013-02-11 12:40:00,38.98,38.99,38.94,38.94,65100.0,31.3673,31.3754,31.3351,31.3351,65100.0
2013-02-11 12:50:00,38.94,38.99,38.94,38.98,58000.0,31.3351,31.3754,31.3351,31.3673,58000.0
2013-02-11 13:00:00,38.99,39.0,38.97,38.98,94200.0,31.3754,31.3834,31.3593,31.3673,94200.0
2013-02-11 13:10:00,38.98,38.99,38.96,38.97,67700.0,31.3673,31.3754,31.3512,31.3593,67700.0
2013-02-11 13:20:00,38.97,38.99,38.96,38.97,53600.0,31.3593,31.3754,31.3512,31.3593,53600.0
2013-02-11 13:30:00,38.97,38.98,38.95,38.97,189000.0,31.3593,31.3673,31.3432,31.3593,189000.0
2013-02-11 13:40:00,38.96,39.0,38.96,39.0,93200.0,31.3512,31.3834,31.3512,31.3834,93200.0
2013-02-11 13:50:00,39.0,39.0,38.97,38.97,85200.0,31.3834,31.3834,31.3593,31.3593,85200.0
2013-02-11 14:00:00,38.98,38.98,38.95,38.95,61000.0,31.3673,31.3673,31.3432,31.3432,61000.0
2013-02-11 14:10:00,38.96,38.98,38.95,38.98,87100.0,31.3512,31.3673,31.3432,31.3673,87100.0
2013-02-11 14:20:00,38.98,39.0,38.97,38.98,54300.0,31.3673,31.3834,31.3593,31.3673,54300.0
2013-02-11 14:30:00,38.98,38.99,38.97,38.98,111600.0,31.3673,31.3754,31.3593,31.3673,111600.0
2013-02-11 14:40:00,38.97,38.99,38.96,38.97,87700.0,31.3593,31.3754,31.3512,31.3593,87700.0
2013-02-11 14:50:00,38.98,38.98,38.94,38.98,134800.0,31.3673,31.3673,31.3351,31.3673,134800.0
2013-02-11 15:00:00,38.97,39.0,38.96,39.0,180100.0,31.3593,31.3834,31.3512,31.3834,180100.0
2013-02-11 15:10:00,39.0,39.03,38.98,38.99,255700.0,31.3834,31.4076,31.3673,31.3754,255700.0
2013-02-11 15:20:00,38.99,39.01,38.98,39.0,71800.0,31.3754,31.3915,31.3673,31.3834,71800.0
2013-02-11 15:30:00,39.01,39.01,38.97,39.01,122900.0,31.3915,31.3915,31.3593,31.3915,122900.0
2013-02-11 15:40:00,39.01,39.04,38.99,39.04,297800.0,31.3915,31.4156,31.3754,31.4156,297800.0
2013-02-11 15:50:00,39.04,39.06,39.0,39.06,410300.0,31.4156,31.4317,31.3834,31.4317,410300.0
2013-02-12 09:30:00,39.27,39.5,39.17,39.22,410900.0,31.6007,31.7858,31.5202,31.5604,410900.0
2013-02-12 09:40:00,39.21,39.4,39.17,39.37,180400.0,31.5524,31.7053,31.5202,31.6812,180400.0
2013-02-12 09:50:00,39.38,39.41,39.34,39.38,127300.0,31.6892,31.7133,31.657,31.6892,127300.0
2013-02-12 10:00:00,39.38,39.5,39.37,39.5,214600.0,31.6892,31.7858,31.6812,31.7858,214600.0
2013-02-12 10:10:00,39.49,39.58,39.48,39.56,208200.0,31.7777,31.8501,31.7697,31.834,208200.0
2013-02-12 10:20:00,39.56,39.75,39.56,39.75,317500.0,31.834,31.9869,31.834,31.9869,317500.0
2013-02-12 10:30:00,39.75,39.75,39.6,39.66,212500.0,31.9869,31.9869,31.8662,31.9145,212500.0
2013-02-12 10:40:00,39.66,39.71,39.59,39.7,252900.0,31.9145,31.9547,31.8582,31.9467,252900.0
2013-02-12 10:50:00,39.7,39.79,39.67,39.78,201400.0,31.9467,32.0191,31.9226,32.0111,201400.0
2013-02-12 11:00:00,39.78,39.79,39.72,39.73,162200.0,32.0111,32.0191,31.9628,31.9708,162200.0
2013-02-12 11:10:00,39.73,39.85,39.73,39.85,472300.0,31.9708,32.0674,31.9708,32.0674,472300.0
2013-02-12 11:20:00,39.84,39.86,39.81,39.85,175700.0,32.0594,32.0755,32.0352,32.0674,175700.0
2013-02-12 11:30:00,39.85,39.91,39.84,39.86,224000.0,32.0674,32.1157,32.0594,32.0755,224000.0
2013-02-12 11:40:00,39.85,39.86,39.69,39.7,167400.0,32.0674,32.0755,31.9387,31.9467,167400.0
2013-02-12 11:50:00,39.7,39.74,39.7,39.73,158900.0,31.9467,31.9789,31.9467,31.9708,158900.0
2013-02-12 12:00:00,39.73,39.75,39.65,39.65,170400.0,31.9708,31.9869,31.9065,31.9065,170400.0
2013-02-12 12:10:00,39.65,39.68,39.6,39.61,161100.0,31.9065,31.9306,31.8662,31.8743,161100.0
2013-02-12 12:20:00,39.62,39.64,39.58,39.6,59100.0,31.8823,31.8984,31.8501,31.8662,59100.0
2013-02-12 12:30:00,39.61,39.61,39.55,39.57,54500.0,31.8743,31.8743,31.826,31.8421,54500.0
2013-02-12 12:40:00,39.57,39.64,39.57,39.64,150200.0,31.8421,31.8984,31.8421,31.8984,150200.0
2013-02-12 12:50:00,39.64,39.73,39.63,39.71,94300.0,31.8984,31.9708,31.8904,31.9547,94300.0
2013-02-12 13:00:00,39.71,39.74,39.67,39.68,100000.0,31.9547,31.9789,31.9226,31.9306,100000.0
2013-02-12 13:10:00,39.69,39.76,39.69,39.75,195400.0,31.9387,31.995,31.9387,31.9869,195400.0
2013-02-12 13:20:00,39.74,39.82,39.73,39.79,77900.0,31.9789,32.0433,31.9708,32.0191,77900.0
2013-02-12 13:30:00,39.79,39.79,39.75,39.77,79400.0,32.0191,32.0191,31.9869,32.003,79400.0
2013-02-12 13:40:00,39.77,39.77,39.73,39.75,65400.0,32.003,32.003,31.9708,31.9869,65400.0
2013-02-12 13:50:00,39.75,39.76,39.66,39.69,80900.0,31.9869,31.995,31.9145,31.9387,80900.0
2013-02-12 14:00:00,39.69,39.69,39.59,39.61,94800.0,31.9387,31.9387,31.8582,31.8743,94800.0
2013-02-12 14:10:00,39.61,39.63,39.59,39.63,71500.0,31.8743,31.8904,31.8582,31.8904,71500.0
2013-02-12 14:20:00,39.62,39.66,39.61,39.62,85000.0,31.8823,31.9145,31.8743,31.8823,85000.0
2013-02-12 14:30:00,39.62,39.69,39.61,39.68,112600.0,31.8823,31.9387,31.8743,31.9306,112600.0
2013-02-12 14:40:00,39.69,39.71,39.66,39.71,106500.0,31.9387,31.9547,31.9145,31.9547,106500.0
2013-02-12 14:50:00,39.71,39.74,39.7,39.7,173300.0,31.9547,31.9789,31.9467,31.9467,173300.0
2013-02-12 15:00:00,39.7,39.74,39.7,39.73,150600.0,31.9467,31.9789,31.9467,31.9708,150600.0
2013-02-12 15:10:00,39.73,39.73,39.68,39.71,184800.0,31.9708,31.9708,31.9306,31.9547,184800.0
2013-02-12 15:20:00,39.71,39.71,39.67,39.68,129700.0,31.9547,31.9547,31.9226,31.9306,129700.0
2013-02-12 15:30:00,39.68,39.74,39.67,39.74,343300.0,31.9306,31.9789,31.9226,31.9789,343300.0
2013-02-12 15:40:00,39.74,39.75,39.69,39.73,408900.0,31.9789,31.9869,31.9387,31.9708,408900.0
2013-02-12 15:50:00,39.74,39.79,39.73,39.78,563500.0,31.9789,32.0191,31.9708,32.0111,563500.0
2013-02-13 09:30:00,39.87,39.97,39.8,39.95,616900.0,32.0835,32.164,32.0272,32.1479,616900.0
2013-02-13 09:40:00,39.94,39.98,39.85,39.86,163900.0,32.1398,32.172,32.0674,32.0755,163900.0
2013-02-13 09:50:00,39.85,39.88,39.76,39.85,183500.0,32.0674,32.0915,31.995,32.0674,183500.0
2013-02-13 10:00:00,39.86,39.92,39.77,39.78,213300.0,32.0755,32.1237,32.003,32.0111,213300.0
2013-02-13 10:10:00,39.77,39.78,39.71,39.77,194300.0,32.003,32.0111,31.9547,32.003,194300.0
2013-02-13 10:20:00,39.77,39.79,39.73,39.73,137700.0,32.003,32.0191,31.9708,31.9708,137700.0
2013-02-13 10:30:00,39.73,39.74,39.63,39.72,169000.0,31.9708,31.9789,31.8904,31.9628,169000.0
2013-02-13 10:40:00,39.72,39.83,39.72,39.81,178800.0,31.9628,32.0513,31.9628,32.0352,178800.0
2013-02-13 10:50:00,39.8,39.83,39.69,39.83,120000.0,32.0272,32.0513,31.9387,32.0513,120000.0
2013-02-13 11:00:00,39.83,39.83,39.69,39.71,175900.0,32.0513,32.0513,31.9387,31.9547,175900.0
2013-02-13 11:10:00,39.72,39.73,39.6,39.65,129600.0,31.9628,31.9708,31.8662,31.9065,129600.0
2013-02-13 11:20:00,39.65,39.67,39.57,39.6,220100.0,31.9065,31.9226,31.8421,31.8662,220100.0
2013-02-13 11:30:00,39.6,39.6,39.54,39.59,144200.0,31.8662,31.8662,31.818,31.8582,144200.0
2013-02-13 11:40:00,39.59,39.65,39.52,39.65,83000.0,31.8582,31.9065,31.8019,31.9065,83000.0
2013-02-13 11:50:00,39.65,39.69,39.63,39.69,89700.0,31.9065,31.9387,31.8904,31.9387,89700.0
2013-02-13 12:00:00,39.69,39.69,39.65,39.69,66800.0,31.9387,31.9387,31.9065,31.9387,66800.0
2013-02-13 12:10:00,39.69,39.72,39.65,39.72,83200.0,31.9387,31.9628,31.9065,31.9628,83200.0
2013-02-13 12:20:00,39.71,39.72,39.6,39.6,60700.0,31.9547,31.9628,31.8662,31.8662,60700.0
2013-02-13 12:30:00,39.6,39.7,39.59,39.7,74700.0,31.8662,31.9467,31.8582,31.9467,74700.0
2013-02-13 12:40:00,39.7,39.72,39.67,39.71,58500.0,31.9467,31.9628,31.9226,31.9547,58500.0
2013-02-13 12:50:00,39.72,39.78,39.71,39.78,123700.0,31.9628,32.0111,31.9547,32.0111,123700.0
2013-02-13 13:00:00,39.77,39.78,39.71,39.74,77300.0,32.003,32.0111,31.9547,31.9789,77300.0
2013-02-13 13:10:00,39.74,39.75,39.68,39.73,46900.0,31.9789,31.9869,31.9306,31.9708,46900.0
2013-02-13 13:20:00,39.73,39.76,39.71,39.75,53100.0,31.9708,31.995,31.9547,31.9869,53100.0
2013-02-13 13:30:00,39.74,39.76,39.72,39.75,36100.0,31.9789,31.995,31.9628,31.9869,36100.0
2013-02-13 13:40:00,39.75,39.77,39.74,39.75,31700.0,31.9869,32.003,31.9789,31.9869,31700.0
2013-02-13 13:50:00,39.75,39.75,39.73,39.74,39000.0,31.9869,31.9869,31.9708,31.9789,39000.0
2013-02-13 14:00:00,39.75,39.75,39.69,39.71,108600.0,31.9869,31.9869,31.9387,31.9547,108600.0
2013-02-13 14:10:00,39.7,39.7,39.61,39.61,55200.0,31.9467,31.9467,31.8743,31.8743,55200.0
2013-02-13 14:20:00,39.62,39.64,39.56,39.64,89100.0,31.8823,31.8984,31.834,31.8984,89100.0
2013-02-13 14:30:00,39.64,39.64,39.53,39.56,81800.0,31.8984,31.8984,31.8099,31.834,81800.0
2013-02-13 14:40:00,39.56,39.58,39.5,39.54,107500.0,31.834,31.8501,31.7858,31.818,107500.0
2013-02-13 14:50:00,39.53,39.55,39.48,39.53,105100.0,31.8099,31.826,31.7697,31.8099,105100.0
2013-02-13 15:00:00,39.53,39.59,39.52,39.56,106500.0,31.8099,31.8582,31.8019,31.834,106500.0
2013-02-13 15:10:00,39.56,39.62,39.56,39.62,89400.0,31.834,31.8823,31.834,31.8823,89400.0
2013-02-13 15:20:00,39.63,39.68,39.62,39.66,149800.0,31.8904,31.9306,31.8823,31.9145,149800.0
2013-02-13 15:30:00,39.66,39.73,39.65,39.71,221500.0,31.9145,31.9708,31.9065,31.9547,221500.0
2013-02-13 15:40:00,39.72,39.75,39.62,39.63,242100.0,31.9628,31.9869,31.8823,31.8904,242100.0
2013-02-13 15:50:00,39.64,39.79,39.6,39.78,519800.0,31.8984,32.0191,31.8662,32.0111,519800.0
2013-02-14 09:30:00,39.72,39.86,39.61,39.84,269500.0,31.9628,32.0755,31.8743,32.0594,269500.0
2013-02-14 09:40:00,39.84,39.88,39.59,39.59,271700.0,32.0594,32.0915,31.8582,31.8582,271700.0
2013-02-14 09:50:00,39.58,39.71,39.48,39.49,158700.0,31.8501,31.9547,31.7697,31.7777,158700.0
2013-02-14 10:00:00,39.5,39.63,39.5,39.59,177200.0,31.7858,31.8904,31.7858,31.8582,177200.0
2013-02-14 10:10:00,39.6,39.61,39.54,39.57,224200.0,31.8662,31.8743,31.818,31.8421,224200.0
2013-02-14 10:20:00,39.57,39.57,39.45,39.45,158000.0,31.8421,31.8421,31.7455,31.7455,158000.0
2013-02-14 10:30:00,39.45,39.55,39.44,39.55,127300.0,31.7455,31.826,31.7375,31.826,127300.0
2013-02-14 10:40:00,39.55,39.65,39.55,39.58,196000.0,31.826,31.9065,31.826,31.8501,196000.0
2013-02-14 10:50:00,39.58,39.64,39.55,39.64,58200.0,31.8501,31.8984,31.826,31.8984,58200.0
2013-02-14 11:00:00,39.64,39.67,39.59,39.59,113500.0,31.8984,31.9226,31.8582,31.8582,113500.0
2013-02-14 11:10:00,39.58,39.63,39.58,39.61,128200.0,31.8501,31.8904,31.8501,31.8743,128200.0
2013-02-14 11:20:00,39.62,39.63,39.59,39.61,96600.0,31.8823,31.8904,31.8582,31.8743,96600.0
2013-02-14 11:30:00,39.62,39.62,39.53,39.54,194600.0,31.8823,31.8823,31.8099,31.818,194600.0
2013-02-14 11:40:00,39.54,39.57,39.48,39.55,103800.0,31.818,31.8421,31.7697,31.826,103800.0
2013-02-14 11:50:00,39.55,39.6,39.55,39.57,103000.0,31.826,31.8662,31.826,31.8421,103000.0
2013-02-14 12:00:00,39.57,39.7,39.56,39.68,96000.0,31.8421,31.9467,31.834,31.9306,96000.0
2013-02-14 12:10:00,39.69,39.76,39.69,39.72,94900.0,31.9387,31.995,31.9387,31.9628,94900.0
2013-02-14 12:20:00,39.73,39.8,39.69,39.69,131700.0,31.9708,32.0272,31.9387,31.9387,131700.0
2013-02-14 12:30:00,39.69,39.71,39.65,39.67,129000.0,31.9387,31.9547,31.9065,31.9226,129000.0
2013-02-14 12:40:00,39.66,39.7,39.65,39.66,133400.0,31.9145,31.9467,31.9065,31.9145,133400.0
2013-02-14 12:50:00,39.66,39.7,39.64,39.67,73000.0,31.9145,31.9467,31.8984,31.9226,73000.0
2013-02-14 13:00:00,39.66,39.71,39.64,39.71,76100.0,31.9145,31.9547,31.8984,31.9547,76100.0
2013-02-14 13:10:00,39.7,39.74,39.64,39.66,100500.0,31.9467,31.9789,31.8984,31.9145,100500.0
2013-02-14 13:20:00,39.66,39.68,39.63,39.64,70200.0,31.9145,31.9306,31.8904,31.8984,70200.0
2013-02-14 13:30:00,39.65,39.67,39.63,39.64,57500.0,31.9065,31.9226,31.8904,31.8984,57500.0
2013-02-14 13:40:00,39.63,39.66,39.63,39.63,110900.0,31.8904,31.9145,31.8904,31.8904,110900.0
2013-02-14 13:50:00,39.64,39.67,39.64,39.66,86700.0,31.8984,31.9226,31.8984,31.9145,86700.0
2013-02-14 14:00:00,39.66,39.66,39.61,39.65,105500.0,31.9145,31.9145,31.8743,31.9065,105500.0
2013-02-14 14:10:00,39.65,39.66,39.6,39.62,68800.0,31.9065,31.9145,31.8662,31.8823,68800.0
2013-02-14 14:20:00,39.62,39.63,39.6,39.6,69900.0,31.8823,31.8904,31.8662,31.8662,69900.0
2013-02-14 14:30:00,39.6,39.61,39.58,39.59,211100.0,31.8662,31.8743,31.8501,31.8582,211100.0
2013-02-14 14:40:00,39.59,39.59,39.55,39.55,104100.0,31.8582,31.8582,31.826,31.826,104100.0
2013-02-14 14:50:00,39.55,39.56,39.5,39.5,166800.0,31.826,31.834,31.7858,31.7858,166800.0
2013-02-14 15:00:00,39.51,39.57,39.45,39.47,273600.0,31.7938,31.8421,31.7455,31.7616,273600.0
2013-02-14 15:10:00,39.46,39.56,39.41,39.45,285500.0,31.7536,31.834,31.7133,31.7455,285500.0
2013-02-14 15:20:00,39.44,39.5,39.43,39.5,152100.0,31.7375,31.7858,31.7294,31.7858,152100.0
2013-02-14 15:30:00,39.5,39.59,39.49,39.59,196100.0,31.7858,31.8582,31.7777,31.8582,196100.0
2013-02-14 15:40:00,39.59,39.6,39.52,39.53,360200.0,31.8582,31.8662,31.8019,31.8099,360200.0
2013-02-14 15:50:00,39.54,39.58,39.49,39.56,531700.0,31.818,31.8501,31.7777,31.834,531700.0
2013-02-15 09:30:00,39.4,39.59,39.26,39.59,1125400.0,31.7053,31.8582,31.5926,31.8582,1125400.0
2013-02-15 09:40:00,39.59,39.66,39.51,39.56,258900.0,31.8582,31.9145,31.7938,31.834,258900.0
2013-02-15 09:50:00,39.56,39.56,39.44,39.48,242200.0,31.834,31.834,31.7375,31.7697,242200.0
2013-02-15 10:00:00,39.47,39.52,39.45,39.5,170600.0,31.7616,31.8019,31.7455,31.7858,170600.0
2013-02-15 10:10:00,39.49,39.54,39.48,39.54,171500.0,31.7777,31.818,31.7697,31.818,171500.0
2013-02-15 10:20:00,39.54,39.57,39.52,39.56,128700.0,31.818,31.8421,31.8019,31.834,128700.0
2013-02-15 10:30:00,39.56,39.58,39.46,39.46,91200.0,31.834,31.8501,31.7536,31.7536,91200.0
2013-02-15 10:40:00,39.47,39.54,39.46,39.54,93900.0,31.7616,31.818,31.7536,31.818,93900.0
2013-02-15 10:50:00,39.54,39.67,39.54,39.67,155800.0,31.818,31.9226,31.818,31.9226,155800.0
2013-02-15 11:00:00,39.68,39.74,39.65,39.68,183800.0,31.9306,31.9789,31.9065,31.9306,183800.0
2013-02-15 11:10:00,39.68,39.69,39.62,39.64,176900.0,31.9306,31.9387,31.8823,31.8984,176900.0
2013-02-15 11:20:00,39.64,39.68,39.58,39.62,115800.0,31.8984,31.9306,31.8501,31.8823,115800.0
2013-02-15 11:30:00,39.62,39.63,39.56,39.57,90100.0,31.8823,31.8904,31.834,31.8421,90100.0
2013-02-15 11:40:00,39.56,39.56,39.39,39.49,219300.0,31.834,31.834,31.6972,31.7777,219300.0
2013-02-15 11:50:00,39.49,39.57,39.49,39.57,90000.0,31.7777,31.8421,31.7777,31.8421,90000.0
2013-02-15 12:00:00,39.56,39.59,39.46,39.47,91500.0,31.834,31.8582,31.7536,31.7616,91500.0
2013-02-15 12:10:00,39.47,39.47,39.41,39.46,68600.0,31.7616,31.7616,31.7133,31.7536,68600.0
2013-02-15 12:20:00,39.46,39.47,39.41,39.47,64200.0,31.7536,31.7616,31.7133,31.7616,64200.0
2013-02-15 12:30:00,39.47,39.51,39.45,39.5,403400.0,31.7616,31.7938,31.7455,31.7858,403400.0
2013-02-15 12:40:00,39.5,39.55,39.49,39.55,85200.0,31.7858,31.826,31.7777,31.826,85200.0
2013-02-15 12:50:00,39.55,39.56,39.48,39.48,55400.0,31.826,31.834,31.7697,31.7697,55400.0
2013-02-15 13:00:00,39.48,39.54,39.48,39.5,72600.0,31.7697,31.818,31.7697,31.7858,72600.0
2013-02-15 13:10:00,39.51,39.51,39.44,39.45,64600.0,31.7938,31.7938,31.7375,31.7455,64600.0
2013-02-15 13:20:00,39.44,39.45,39.33,39.35,114600.0,31.7375,31.7455,31.649,31.6651,114600.0
2013-02-15 13:30:00,39.35,39.43,39.35,39.39,108300.0,31.6651,31.7294,31.6651,31.6972,108300.0
2013-02-15 13:40:00,39.4,39.41,39.38,39.41,119500.0,31.7053,31.7133,31.6892,31.7133,119500.0
2013-02-15 13:50:00,39.41,39.46,39.41,39.42,116800.0,31.7133,31.7536,31.7133,31.7214,116800.0
2013-02-15 14:00:00,39.42,39.43,39.3,39.3,316200.0,31.7214,31.7294,31.6248,31.6248,316200.0
2013-02-15 14:10:00,39.3,39.31,38.93,38.93,623300.0,31.6248,31.6329,31.3271,31.3271,623300.0
2013-02-15 14:20:00,38.93,39.01,38.79,38.81,461800.0,31.3271,31.3915,31.2144,31.2305,461800.0
2013-02-15 14:30:00,38.8,39.02,38.76,38.98,716300.0,31.2225,31.3995,31.1903,31.3673,716300.0
2013-02-15 14:40:00,38.98,39.04,38.86,38.93,348400.0,31.3673,31.4156,31.2708,31.3271,348400.0
2013-02-15 14:50:00,38.93,39.04,38.93,38.99,266300.0,31.3271,31.4156,31.3271,31.3754,266300.0
2013-02-15 15:00:00,38.99,39.01,38.95,39.0,230900.0,31.3754,31.3915,31.3432,31.3834,230900.0
2013-02-15 15:10:00,39.0,39.13,38.99,39.13,176700.0,31.3834,31.488,31.3754,31.488,176700.0
2013-02-15 15:20:00,39.12,39.18,39.11,39.15,237600.0,31.48,31.5283,31.4719,31.5041,237600.0
2013-02-15 15:30:00,39.16,39.2,39.14,39.16,216800.0,31.5122,31.5444,31.4961,31.5122,216800.0
2013-02-15 15:40:00,39.15,39.2,39.11,39.12,377000.0,31.5041,31.5444,31.4719,31.48,377000.0
2013-02-15 15:50:00,39.12,39.18,39.1,39.13,697100.0,31.48,31.5283,31.4639,31.488,697100.0
2013-02-19 09:30:00,39.26,39.47,39.16,39.33,330300.0,31.5926,31.7616,31.5122,31.649,330300.0
2013-02-19 09:40:00,39.33,39.58,39.26,39.56,189800.0,31.649,31.8501,31.5926,31.834,189800.0
2013-02-19 09:50:00,39.56,39.72,39.53,39.69,265800.0,31.834,31.9628,31.8099,31.9387,265800.0
2013-02-19 10:00:00,39.7,39.71,39.43,39.48,325500.0,31.9467,31.9547,31.7294,31.7697,325500.0
2013-02-19 10:10:00,39.48,39.53,39.46,39.51,96800.0,31.7697,31.8099,31.7536,31.7938,96800.0
2013-02-19 10:20:00,39.51,39.55,39.44,39.53,229400.0,31.7938,31.826,31.7375,31.8099,229400.0
2013-02-19 10:30:00,39.53,39.56,39.47,39.51,141700.0,31.8099,31.834,31.7616,31.7938,141700.0
2013-02-19 10:40:00,39.52,39.53,39.43,39.44,121900.0,31.8019,31.8099,31.7294,31.7375,121900.0
2013-02-19 10:50:00,39.43,39.46,39.25,39.25,305400.0,31.7294,31.7536,31.5846,31.5846,305400.0
2013-02-19 11:00:00,39.25,39.33,39.24,39.3,197700.0,31.5846,31.649,31.5765,31.6248,197700.0
2013-02-19 11:10:00,39.3,39.32,39.21,39.21,148500.0,31.6248,31.6409,31.5524,31.5524,148500.0
2013-02-19 11:20:00,39.22,39.24,39.16,39.2,184800.0,31.5604,31.5765,31.5122,31.5444,184800.0
2013-02-19 11:30:00,39.21,39.22,39.12,39.15,237900.0,31.5524,31.5604,31.48,31.5041,237900.0
2013-02-19 11:40:00,39.16,39.21,39.15,39.19,104700.0,31.5122,31.5524,31.5041,31.5363,104700.0
2013-02-19 11:50:00,39.19,39.23,39.14,39.22,140700.0,31.5363,31.5685,31.4961,31.5604,140700.0
2013-02-19 12:00:00,39.22,39.24,39.11,39.11,133400.0,31.5604,31.5765,31.4719,31.4719,133400.0
2013-02-19 12:10:00,39.11,39.12,39.04,39.05,110700.0,31.4719,31.48,31.4156,31.4236,110700.0
2013-02-19 12:20:00,39.05,39.06,38.92,38.93,182000.0,31.4236,31.4317,31.319,31.3271,182000.0
2013-02-19 12:30:00,38.94,38.95,38.91,38.91,231500.0,31.3351,31.3432,31.311,31.311,231500.0
2013-02-19 12:40:00,38.92,38.96,38.89,38.94,348300.0,31.319,31.3512,31.2949,31.3351,348300.0
2013-02-19 12:50:00,38.94,39.01,38.94,39.0,197000.0,31.3351,31.3915,31.3351,31.3834,197000.0
2013-02-19 13:00:00,39.01,39.12,39.0,39.12,163200.0,31.3915,31.48,31.3834,31.48,163200.0
2013-02-19 13:10:00,39.12,39.15,39.09,39.09,383300.0,31.48,31.5041,31.4558,31.4558,383300.0
2013-02-19 13:20:00,39.1,39.1,38.99,39.0,106100.0,31.4639,31.4639,31.3754,31.3834,106100.0
2013-02-19 13:30:00,39.0,39.04,38.99,39.04,132800.0,31.3834,31.4156,31.3754,31.4156,132800.0
2013-02-19 13:40:00,39.03,39.06,39.02,39.02,123300.0,31.4076,31.4317,31.3995,31.3995,123300.0
2013-02-19 13:50:00,39.03,39.11,39.02,39.07,174200.0,31.4076,31.4719,31.3995,31.4397,174200.0
2013-02-19 14:00:00,39.07,39.2,39.07,39.19,226500.0,31.4397,31.5444,31.4397,31.5363,226500.0
2013-02-19 14:10:00,39.19,39.29,39.18,39.29,96900.0,31.5363,31.6168,31.5283,31.6168,96900.0
2013-02-19 14:20:00,39.29,39.42,39.28,39.4,185400.0,31.6168,31.7214,31.6087,31.7053,185400.0
2013-02-19 14:30:00,39.41,39.43,39.33,39.43,239300.0,31.7133,31.7294,31.649,31.7294,239300.0
2013-02-19 14:40:00,39.43,39.45,39.32,39.32,163600.0,31.7294,31.7455,31.6409,31.6409,163600.0
2013-02-19 14:50:00,39.32,39.34,39.23,39.27,138000.0,31.6409,31.657,31.5685,31.6007,138000.0
2013-02-19 15:00:00,39.26,39.37,39.26,39.36,87100.0,31.5926,31.6812,31.5926,31.6731,87100.0
2013-02-19 15:10:00,39.36,39.37,39.34,39.35,87200.0,31.6731,31.6812,31.657,31.6651,87200.0
2013-02-19 15:20:00,39.36,39.38,39.34,39.35,70000.0,31.6731,31.6892,31.657,31.6651,70000.0
2013-02-19 15:30:00,39.35,39.37,39.33,39.34,152800.0,31.6651,31.6812,31.649,31.657,152800.0
2013-02-19 15:40:00,39.34,39.38,39.32,39.38,244500.0,31.657,31.6892,31.6409,31.6892,244500.0
2013-02-19 15:50:00,39.38,39.46,39.38,39.42,434200.0,31.6892,31.7536,31.6892,31.7214,434200.0
2013-02-20 09:30:00,39.41,39.57,39.25,39.56,241700.0,31.7133,31.8421,31.5846,31.834,241700.0
2013-02-20 09:40:00,39.57,39.62,39.43,39.44,277200.0,31.8421,31.8823,31.7294,31.7375,277200.0
2013-02-20 09:50:00,39.44,39.5,39.36,39.46,175400.0,31.7375,31.7858,31.6731,31.7536,175400.0
2013-02-20 10:00:00,39.46,39.54,39.41,39.51,145000.0,31.7536,31.818,31.7133,31.7938,145000.0
2013-02-20 10:10:00,39.5,39.59,39.47,39.59,154300.0,31.7858,31.8582,31.7616,31.8582,154300.0
2013-02-20 10:20:00,39.59,39.61,39.56,39.6,199900.0,31.8582,31.8743,31.834,31.8662,199900.0
2013-02-20 10:30:00,39.6,39.63,39.52,39.52,246000.0,31.8662,31.8904,31.8019,31.8019,246000.0
2013-02-20 10:40:00,39.52,39.54,39.47,39.52,144500.0,31.8019,31.818,31.7616,31.8019,144500.0
2013-02-20 10:50:00,39.52,39.6,39.47,39.47,181700.0,31.8019,31.8662,31.7616,31.7616,181700.0
2013-02-20 11:00:00,39.47,39.49,39.42,39.48,144900.0,31.7616,31.7777,31.7214,31.7697,144900.0
2013-02-20 11:10:00,39.48,39.51,39.43,39.43,109800.0,31.7697,31.7938,31.7294,31.7294,109800.0
2013-02-20 11:20:00,39.43,39.53,39.43,39.49,105400.0,31.7294,31.8099,31.7294,31.7777,105400.0
2013-02-20 11:30:00,39.49,39.54,39.34,39.4,328400.0,31.7777,31.818,31.657,31.7053,328400.0
2013-02-20 11:40:00,39.39,39.41,39.28,39.3,279400.0,31.6972,31.7133,31.6087,31.6248,279400.0
2013-02-20 11:50:00,39.3,39.36,39.3,39.32,89500.0,31.6248,31.6731,31.6248,31.6409,89500.0
2013-02-20 12:00:00,39.32,39.37,39.21,39.35,226100.0,31.6409,31.6812,31.5524,31.6651,226100.0
2013-02-20 12:10:00,39.35,39.4,39.34,39.36,99100.0,31.6651,31.7053,31.657,31.6731,99100.0
2013-02-20 12:20:00,39.36,39.38,39.3,39.3,81100.0,31.6731,31.6892,31.6248,31.6248,81100.0
2013-02-20 12:30:00,39.3,39.39,39.28,39.39,55000.0,31.6248,31.6972,31.6087,31.6972,55000.0
2013-02-20 12:40:00,39.39,39.43,39.35,39.36,117500.0,31.6972,31.7294,31.6651,31.6731,117500.0
2013-02-20 12:50:00,39.35,39.36,39.26,39.31,139600.0,31.6651,31.6731,31.5926,31.6329,139600.0
2013-02-20 13:00:00,39.32,39.32,39.22,39.23,79900.0,31.6409,31.6409,31.5604,31.5685,79900.0
2013-02-20 13:10:00,39.24,39.28,39.2,39.22,88300.0,31.5765,31.6087,31.5444,31.5604,88300.0
2013-02-20 13:20:00,39.22,39.23,39.16,39.21,142600.0,31.5604,31.5685,31.5122,31.5524,142600.0
2013-02-20 13:30:00,39.2,39.24,39.17,39.23,175800.0,31.5444,31.5765,31.5202,31.5685,175800.0
2013-02-20 13:40:00,39.24,39.3,39.22,39.27,63500.0,31.5765,31.6248,31.5604,31.6007,63500.0
2013-02-20 13:50:00,39.28,39.28,39.18,39.19,88600.0,31.6087,31.6087,31.5283,31.5363,88600.0
2013-02-20 14:00:00,39.18,39.2,39.06,39.13,242100.0,31.5283,31.5444,31.4317,31.488,242100.0
2013-02-20 14:10:00,39.12,39.16,39.02,39.05,166800.0,31.48,31.5122,31.3995,31.4236,166800.0
2013-02-20 14:20:00,39.06,39.07,38.97,39.06,139600.0,31.4317,31.4397,31.3593,31.4317,139600.0
2013-02-20 14:30:00,39.06,39.19,39.05,39.16,114400.0,31.4317,31.5363,31.4236,31.5122,114400.0
2013-02-20 14:40:00,39.17,39.18,38.92,38.94,158700.0,31.5202,31.5283,31.319,31.3351,158700.0
2013-02-20 14:50:00,38.94,38.97,38.84,38.89,221100.0,31.3351,31.3593,31.2547,31.2949,221100.0
2013-02-20 15:00:00,38.9,38.95,38.84,38.89,328000.0,31.3029,31.3432,31.2547,31.2949,328000.0
2013-02-20 15:10:00,38.89,38.93,38.86,38.86,292600.0,31.2949,31.3271,31.2708,31.2708,292600.0
2013-02-20 15:20:00,38.86,38.87,38.75,38.81,167800.0,31.2708,31.2788,31.1822,31.2305,167800.0
2013-02-20 15:30:00,38.81,38.88,38.73,38.84,232100.0,31.2305,31.2868,31.1661,31.2547,232100.0
2013-02-20 15:40:00,38.85,38.88,38.68,38.74,493600.0,31.2627,31.2868,31.1259,31.1742,493600.0
2013-02-20 15:50:00,38.74,38.77,38.63,38.65,838700.0,31.1742,31.1983,31.0857,31.1018,838700.0
2013-02-21 09:30:00,37.71,37.95,37.23,37.87,1093400.0,30.3453,30.5385,29.9591,30.4741,1093400.0
2013-02-21 09:40:00,37.86,37.86,37.6,37.68,829100.0,30.466,30.466,30.2568,30.3212,829100.0
2013-02-21 09:50:00,37.69,37.74,37.5,37.7,908200.0,30.3292,30.3695,30.1764,30.3373,908200.0
2013-02-21 10:00:00,37.69,37.95,37.55,37.95,819100.0,30.3292,30.5385,30.2166,30.5385,819100.0
2013-02-21 10:10:00,37.95,38.09,37.9,37.93,436000.0,30.5385,30.6511,30.4982,30.5224,436000.0
2013-02-21 10:20:00,37.92,38.0,37.87,37.92,501900.0,30.5143,30.5787,30.4741,30.5143,501900.0
2013-02-21 10:30:00,37.93,38.0,37.89,37.95,294000.0,30.5224,30.5787,30.4902,30.5385,294000.0
2013-02-21 10:40:00,37.94,38.0,37.78,37.83,413100.0,30.5304,30.5787,30.4017,30.4419,413100.0
2013-02-21 10:50:00,37.82,37.91,37.7,37.91,302100.0,30.4339,30.5063,30.3373,30.5063,302100.0
2013-02-21 11:00:00,37.91,37.97,37.81,37.84,242100.0,30.5063,30.5546,30.4258,30.45,242100.0
2013-02-21 11:10:00,37.85,37.88,37.77,37.83,135800.0,30.458,30.4821,30.3936,30.4419,135800.0
2013-02-21 11:20:00,37.82,38.0,37.77,37.96,189000.0,30.4339,30.5787,30.3936,30.5465,189000.0
2013-02-21 11:30:00,37.97,37.97,37.84,37.88,206300.0,30.5546,30.5546,30.45,30.4821,206300.0
2013-02-21 11:40:00,37.87,38.16,37.87,38.13,279400.0,30.4741,30.7075,30.4741,30.6833,279400.0
2013-02-21 11:50:00,38.13,38.15,38.03,38.04,219000.0,30.6833,30.6994,30.6028,30.6109,219000.0
2013-02-21 12:00:00,38.04,38.11,38.0,38.1,208800.0,30.6109,30.6672,30.5787,30.6592,208800.0
2013-02-21 12:10:00,38.09,38.1,37.73,37.73,202400.0,30.6511,30.6592,30.3614,30.3614,202400.0
2013-02-21 12:20:00,37.74,37.88,37.74,37.86,136900.0,30.3695,30.4821,30.3695,30.466,136900.0
2013-02-21 12:30:00,37.87,37.87,37.78,37.8,85700.0,30.4741,30.4741,30.4017,30.4178,85700.0
2013-02-21 12:40:00,37.81,37.87,37.78,37.84,94400.0,30.4258,30.4741,30.4017,30.45,94400.0
2013-02-21 12:50:00,37.84,37.94,37.81,37.93,163500.0,30.45,30.5304,30.4258,30.5224,163500.0
2013-02-21 13:00:00,37.93,37.96,37.81,37.81,104800.0,30.5224,30.5465,30.4258,30.4258,104800.0
2013-02-21 13:10:00,37.81,37.81,37.71,37.77,192200.0,30.4258,30.4258,30.3453,30.3936,192200.0
2013-02-21 13:20:00,37.77,37.82,37.75,37.77,199700.0,30.3936,30.4339,30.3775,30.3936,199700.0
2013-02-21 13:30:00,37.77,37.85,37.76,37.77,128400.0,30.3936,30.458,30.3856,30.3936,128400.0
2013-02-21 13:40:00,37.77,37.78,37.53,37.55,390400.0,30.3936,30.4017,30.2005,30.2166,390400.0
2013-02-21 13:50:00,37.55,37.73,37.54,37.7,163800.0,30.2166,30.3614,30.2085,30.3373,163800.0
2013-02-21 14:00:00,37.7,37.7,37.51,37.52,221400.0,30.3373,30.3373,30.1844,30.1925,221400.0
2013-02-21 14:10:00,37.52,37.62,37.51,37.55,194400.0,30.1925,30.2729,30.1844,30.2166,194400.0
2013-02-21 14:20:00,37.55,37.58,37.47,37.54,279600.0,30.2166,30.2407,30.1522,30.2085,279600.0
2013-02-21 14:30:00,37.54,37.74,37.53,37.72,323300.0,30.2085,30.3695,30.2005,30.3534,323300.0
2013-02-21 14:40:00,37.72,37.83,37.71,37.78,255500.0,30.3534,30.4419,30.3453,30.4017,255500.0
2013-02-21 14:50:00,37.77,37.85,37.64,37.84,162600.0,30.3936,30.458,30.289,30.45,162600.0
2013-02-21 15:00:00,37.85,37.85,37.73,37.81,241400.0,30.458,30.458,30.3614,30.4258,241400.0
2013-02-21 15:10:00,37.81,37.9,37.79,37.79,230700.0,30.4258,30.4982,30.4097,30.4097,230700.0
2013-02-21 15:20:00,37.79,37.91,37.79,37.91,311500.0,30.4097,30.5063,30.4097,30.5063,311500.0
2013-02-21 15:30:00,37.91,37.94,37.8,37.81,269600.0,30.5063,30.5304,30.4178,30.4258,269600.0
2013-02-21 15:40:00,37.81,37.82,37.71,37.77,446900.0,30.4258,30.4339,30.3453,30.3936,446900.0
2013-02-21 15:50:00,37.77,37.79,37.62,37.67,876800.0,30.3936,30.4097,30.2729,30.3132,876800.0
2013-02-22 09:30:00,37.98,38.0,37.56,37.93,566100.0,30.5626,30.5787,30.2246,30.5224,566100.0
2013-02-22 09:40:00,37.93,37.95,37.68,37.73,308900.0,30.5224,30.5385,30.3212,30.3614,308900.0
2013-02-22 09:50:00,37.73,37.98,37.73,37.92,186800.0,30.3614,30.5626,30.3614,30.5143,186800.0
2013-02-22 10:00:00,37.93,38.12,37.9,38.11,246000.0,30.5224,30.6753,30.4982,30.6672,246000.0
2013-02-22 10:10:00,38.1,38.12,37.99,38.05,261700.0,30.6592,30.6753,30.5707,30.6189,261700.0
2013-02-22 10:20:00,38.05,38.06,37.89,37.9,240200.0,30.6189,30.627,30.4902,30.4982,240200.0
2013-02-22 10:30:00,37.9,37.97,37.86,37.88,250400.0,30.4982,30.5546,30.466,30.4821,250400.0
2013-02-22 10:40:00,37.89,37.94,37.83,37.91,169000.0,30.4902,30.5304,30.4419,30.5063,169000.0
2013-02-22 10:50:00,37.91,37.93,37.84,37.85,131500.0,30.5063,30.5224,30.45,30.458,131500.0
2013-02-22 11:00:00,37.85,37.91,37.81,37.9,193900.0,30.458,30.5063,30.4258,30.4982,193900.0
2013-02-22 11:10:00,37.91,37.91,37.77,37.8,118400.0,30.5063,30.5063,30.3936,30.4178,118400.0
2013-02-22 11:20:00,37.8,37.88,37.77,37.86,87000.0,30.4178,30.4821,30.3936,30.466,87000.0
2013-02-22 11:30:00,37.86,37.95,37.81,37.95,111900.0,30.466,30.5385,30.4258,30.5385,111900.0
2013-02-22 11:40:00,37.96,37.98,37.9,37.94,98700.0,30.5465,30.5626,30.4982,30.5304,98700.0
2013-02-22 11:50:00,37.94,38.01,37.82,37.84,223500.0,30.5304,30.5868,30.4339,30.45,223500.0
2013-02-22 12:00:00,37.85,37.92,37.81,37.88,102700.0,30.458,30.5143,30.4258,30.4821,102700.0
2013-02-22 12:10:00,37.89,37.91,37.83,37.83,74600.0,30.4902,30.5063,30.4419,30.4419,74600.0
2013-02-22 12:20:00,37.84,37.88,37.83,37.84,47400.0,30.45,30.4821,30.4419,30.45,47400.0
2013-02-22 12:30:00,37.84,37.91,37.84,37.89,71100.0,30.45,30.5063,30.45,30.4902,71100.0
2013-02-22 12:40:00,37.89,37.95,37.87,37.94,69700.0,30.4902,30.5385,30.4741,30.5304,69700.0
2013-02-22 12:50:00,37.95,37.98,37.92,37.96,63800.0,30.5385,30.5626,30.5143,30.5465,63800.0
2013-02-22 13:00:00,37.97,37.99,37.84,37.85,80500.0,30.5546,30.5707,30.45,30.458,80500.0
2013-02-22 13:10:00,37.85,37.86,37.74,37.82,112600.0,30.458,30.466,30.3695,30.4339,112600.0
2013-02-22 13:20:00,37.82,37.88,37.81,37.85,142100.0,30.4339,30.4821,30.4258,30.458,142100.0
2013-02-22 13:30:00,37.85,38.02,37.85,38.01,162400.0,30.458,30.5948,30.458,30.5868,162400.0
2013-02-22 13:40:00,38.01,38.02,37.99,38.02,107700.0,30.5868,30.5948,30.5707,30.5948,107700.0
2013-02-22 13:50:00,38.02,38.02,37.93,37.93,95200.0,30.5948,30.5948,30.5224,30.5224,95200.0
2013-02-22 14:00:00,37.93,37.93,37.84,37.84,116500.0,30.5224,30.5224,30.45,30.45,116500.0
2013-02-22 14:10:00,37.84,37.86,37.74,37.76,152500.0,30.45,30.466,30.3695,30.3856,152500.0
2013-02-22 14:20:00,37.76,37.84,37.75,37.78,138000.0,30.3856,30.45,30.3775,30.4017,138000.0
2013-02-22 14:30:00,37.79,37.89,37.77,37.88,130900.0,30.4097,30.4902,30.3936,30.4821,130900.0
2013-02-22 14:40:00,37.88,37.88,37.74,37.75,171300.0,30.4821,30.4821,30.3695,30.3775,171300.0
2013-02-22 14:50:00,37.75,37.79,37.74,37.77,245600.0,30.3775,30.4097,30.3695,30.3936,245600.0
2013-02-22 15:00:00,37.77,37.93,37.76,37.88,325700.0,30.3936,30.5224,30.3856,30.4821,325700.0
2013-02-22 15:10:00,37.88,37.9,37.83,37.84,181300.0,30.4821,30.4982,30.4419,30.45,181300.0
2013-02-22 15:20:00,37.84,37.86,37.77,37.85,296800.0,30.45,30.466,30.3936,30.458,296800.0
2013-02-22 15:30:00,37.85,37.91,37.81,37.88,235500.0,30.458,30.5063,30.4258,30.4821,235500.0
2013-02-22 15:40:00,37.88,37.88,37.77,37.77,519300.0,30.4821,30.4821,30.3936,30.3936,519300.0
2013-02-22 15:50:00,37.78,37.78,37.63,37.66,1302100.0,30.4017,30.4017,30.281,30.3051,1302100.0
2013-02-25 09:30:00,38.09,38.38,37.19,37.44,1219400.0,30.6511,30.8845,29.9269,30.1281,1219400.0
2013-02-25 09:40:00,37.43,37.7,37.29,37.53,660900.0,30.12,30.3373,30.0074,30.2005,660900.0
2013-02-25 09:50:00,37.52,37.84,37.48,37.58,532400.0,30.1925,30.45,30.1603,30.2407,532400.0
2013-02-25 10:00:00,37.57,37.8,37.45,37.64,529400.0,30.2327,30.4178,30.1361,30.289,529400.0
2013-02-25 10:10:00,37.66,37.68,37.4,37.55,404700.0,30.3051,30.3212,30.0959,30.2166,404700.0
2013-02-25 10:20:00,37.55,37.62,37.37,37.44,653200.0,30.2166,30.2729,30.0717,30.1281,653200.0
2013-02-25 10:30:00,37.43,37.76,37.42,37.64,608800.0,30.12,30.3856,30.112,30.289,608800.0
2013-02-25 10:40:00,37.65,37.8,37.61,37.77,277200.0,30.2971,30.4178,30.2649,30.3936,277200.0
2013-02-25 10:50:00,37.77,37.77,37.64,37.68,290800.0,30.3936,30.3936,30.289,30.3212,290800.0
2013-02-25 11:00:00,37.68,37.71,37.63,37.67,253400.0,30.3212,30.3453,30.281,30.3132,253400.0
2013-02-25 11:10:00,37.67,38.0,37.64,37.9,814500.0,30.3132,30.5787,30.289,30.4982,814500.0
2013-02-25 11:20:00,37.91,38.0,37.79,37.87,245200.0,30.5063,30.5787,30.4097,30.4741,245200.0
2013-02-25 11:30:00,37.86,37.93,37.83,37.84,494300.0,30.466,30.5224,30.4419,30.45,494300.0
2013-02-25 11:40:00,37.85,37.88,37.63,37.7,281300.0,30.458,30.4821,30.281,30.3373,281300.0
2013-02-25 11:50:00,37.7,37.72,37.59,37.66,308200.0,30.3373,30.3534,30.2488,30.3051,308200.0
2013-02-25 12:00:00,37.66,37.72,37.62,37.66,366000.0,30.3051,30.3534,30.2729,30.3051,366000.0
2013-02-25 12:10:00,37.66,37.69,37.56,37.59,487600.0,30.3051,30.3292,30.2246,30.2488,487600.0
2013-02-25 12:20:00,37.59,37.59,37.4,37.48,348600.0,30.2488,30.2488,30.0959,30.1603,348600.0
2013-02-25 12:30:00,37.48,37.67,37.47,37.47,274800.0,30.1603,30.3132,30.1522,30.1522,274800.0
2013-02-25 12:40:00,37.47,37.53,37.32,37.5,246400.0,30.1522,30.2005,30.0315,30.1764,246400.0
2013-02-25 12:50:00,37.5,37.59,37.41,37.55,198900.0,30.1764,30.2488,30.1039,30.2166,198900.0
2013-02-25 13:00:00,37.56,37.59,37.51,37.55,106600.0,30.2246,30.2488,30.1844,30.2166,106600.0
2013-02-25 13:10:00,37.56,37.59,37.51,37.55,79700.0,30.2246,30.2488,30.1844,30.2166,79700.0
2013-02-25 13:20:00,37.54,37.56,37.46,37.48,123400.0,30.2085,30.2246,30.1442,30.1603,123400.0
2013-02-25 13:30:00,37.49,37.5,37.34,37.39,246200.0,30.1683,30.1764,30.0476,30.0878,246200.0
2013-02-25 13:40:00,37.4,37.4,37.12,37.18,418100.0,30.0959,30.0959,29.8706,29.9189,418100.0
2013-02-25 13:50:00,37.18,37.23,36.95,37.05,403400.0,29.9189,29.9591,29.7338,29.8142,403400.0
2013-02-25 14:00:00,37.06,37.07,36.79,36.91,429600.0,29.8223,29.8303,29.605,29.7016,429600.0
2013-02-25 14:10:00,36.92,37.06,36.9,37.05,260900.0,29.7096,29.8223,29.6935,29.8142,260900.0
2013-02-25 14:20:00,37.05,37.07,36.88,36.94,264000.0,29.8142,29.8303,29.6774,29.7257,264000.0
2013-02-25 14:30:00,36.94,37.04,36.88,36.91,231900.0,29.7257,29.8062,29.6774,29.7016,231900.0
2013-02-25 14:40:00,36.92,36.95,36.76,36.79,386900.0,29.7096,29.7338,29.5809,29.605,386900.0
2013-02-25 14:50:00,36.79,36.86,36.76,36.81,292900.0,29.605,29.6613,29.5809,29.6211,292900.0
2013-02-25 15:00:00,36.8,36.83,36.7,36.76,467100.0,29.6131,29.6372,29.5326,29.5809,467100.0
2013-02-25 15:10:00,36.76,36.8,36.59,36.62,440900.0,29.5809,29.6131,29.4441,29.4682,440900.0
2013-02-25 15:20:00,36.62,36.62,36.36,36.37,573100.0,29.4682,29.4682,29.259,29.267,573100.0
2013-02-25 15:30:00,36.37,36.45,36.16,36.16,946200.0,29.267,29.3314,29.0981,29.0981,946200.0
2013-02-25 15:40:00,36.16,36.34,36.1,36.2,1159500.0,29.0981,29.2429,29.0498,29.1302,1159500.0
2013-02-25 15:50:00,36.2,36.21,35.86,35.87,2007800.0,29.1302,29.1383,28.8566,28.8647,2007800.0
2013-02-26 09:30:00,36.15,36.84,35.92,36.78,1666000.0,29.09,29.6453,28.9049,29.597,1666000.0
2013-02-26 09:40:00,36.79,36.84,36.37,36.59,1159400.0,29.605,29.6453,29.267,29.4441,1159400.0
2013-02-26 09:50:00,36.59,36.67,36.42,36.62,498800.0,29.4441,29.5085,29.3073,29.4682,498800.0
2013-02-26 10:00:00,36.59,36.92,36.59,36.75,874900.0,29.4441,29.7096,29.4441,29.5728,874900.0
2013-02-26 10:10:00,36.75,36.95,36.51,36.64,733700.0,29.5728,29.7338,29.3797,29.4843,733700.0
2013-02-26 10:20:00,36.63,36.74,36.46,36.68,633500.0,29.4763,29.5648,29.3395,29.5165,633500.0
2013-02-26 10:30:00,36.67,36.68,36.41,36.59,724700.0,29.5085,29.5165,29.2992,29.4441,724700.0
2013-02-26 10:40:00,36.6,36.7,36.57,36.67,240700.0,29.4521,29.5326,29.428,29.5085,240700.0
2013-02-26 10:50:00,36.67,36.67,36.5,36.55,321600.0,29.5085,29.5085,29.3717,29.4119,321600.0
2013-02-26 11:00:00,36.54,36.56,36.27,36.3,508900.0,29.4038,29.4199,29.1866,29.2107,508900.0
2013-02-26 11:10:00,36.29,36.61,36.22,36.48,686800.0,29.2027,29.4602,29.1463,29.3556,686800.0
2013-02-26 11:20:00,36.49,36.61,36.42,36.53,257300.0,29.3636,29.4602,29.3073,29.3958,257300.0
2013-02-26 11:30:00,36.54,36.69,36.53,36.58,205300.0,29.4038,29.5245,29.3958,29.436,205300.0
2013-02-26 11:40:00,36.58,36.59,36.42,36.5,271200.0,29.436,29.4441,29.3073,29.3717,271200.0
2013-02-26 11:50:00,36.5,36.61,36.46,36.6,359400.0,29.3717,29.4602,29.3395,29.4521,359400.0
2013-02-26 12:00:00,36.6,36.68,36.55,36.64,176400.0,29.4521,29.5165,29.4119,29.4843,176400.0
2013-02-26 12:10:00,36.64,36.71,36.6,36.71,319600.0,29.4843,29.5406,29.4521,29.5406,319600.0
2013-02-26 12:20:00,36.71,36.89,36.64,36.84,396900.0,29.5406,29.6855,29.4843,29.6453,396900.0
2013-02-26 12:30:00,36.84,37.18,36.81,37.14,509600.0,29.6453,29.9189,29.6211,29.8867,509600.0
2013-02-26 12:40:00,37.14,37.19,36.95,37.12,262200.0,29.8867,29.9269,29.7338,29.8706,262200.0
2013-02-26 12:50:00,37.13,37.22,37.07,37.12,336400.0,29.8786,29.951,29.8303,29.8706,336400.0
2013-02-26 13:00:00,37.11,37.19,36.98,37.02,235600.0,29.8625,29.9269,29.7579,29.7901,235600.0
2013-02-26 13:10:00,37.02,37.05,36.91,37.01,235200.0,29.7901,29.8142,29.7016,29.7821,235200.0
2013-02-26 13:20:00,37.01,37.04,36.94,36.96,242600.0,29.7821,29.8062,29.7257,29.7418,242600.0
2013-02-26 13:30:00,36.96,37.03,36.92,36.95,227100.0,29.7418,29.7981,29.7096,29.7338,227100.0
2013-02-26 13:40:00,36.94,36.95,36.83,36.94,301000.0,29.7257,29.7338,29.6372,29.7257,301000.0
2013-02-26 13:50:00,36.94,36.99,36.79,36.84,253200.0,29.7257,29.766,29.605,29.6453,253200.0
2013-02-26 14:00:00,36.83,36.88,36.75,36.75,205600.0,29.6372,29.6774,29.5728,29.5728,205600.0
2013-02-26 14:10:00,36.75,36.76,36.65,36.73,255400.0,29.5728,29.5809,29.4924,29.5567,255400.0
2013-02-26 14:20:00,36.74,36.86,36.72,36.74,215300.0,29.5648,29.6613,29.5487,29.5648,215300.0
2013-02-26 14:30:00,36.75,36.75,36.68,36.68,179900.0,29.5728,29.5728,29.5165,29.5165,179900.0
2013-02-26 14:40:00,36.68,36.69,36.47,36.5,372700.0,29.5165,29.5245,29.3475,29.3717,372700.0
2013-02-26 14:50:00,36.51,36.56,36.37,36.39,367300.0,29.3797,29.4199,29.267,29.2831,367300.0
2013-02-26 15:00:00,36.39,36.45,36.19,36.2,717100.0,29.2831,29.3314,29.1222,29.1302,717100.0
2013-02-26 15:10:00,36.2,36.44,36.2,36.43,542800.0,29.1302,29.3234,29.1302,29.3153,542800.0
2013-02-26 15:20:00,36.43,36.54,36.37,36.52,349400.0,29.3153,29.4038,29.267,29.3877,349400.0
2013-02-26 15:30:00,36.52,36.52,36.29,36.46,910500.0,29.3877,29.3877,29.2027,29.3395,910500.0
2013-02-26 15:40:00,36.47,36.64,36.46,36.58,528500.0,29.3475,29.4843,29.3395,29.436,528500.0
2013-02-26 15:50:00,36.58,36.65,36.54,36.59,763600.0,29.436,29.4924,29.4038,29.4441,763600.0
2013-02-27 09:30:00,36.48,36.78,36.47,36.52,391300.0,29.3556,29.597,29.3475,29.3877,391300.0
2013-02-27 09:40:00,36.52,36.71,36.49,36.67,313600.0,29.3877,29.5406,29.3636,29.5085,313600.0
2013-02-27 09:50:00,36.67,36.7,36.46,36.62,369400.0,29.5085,29.5326,29.3395,29.4682,369400.0
2013-02-27 10:00:00,36.62,36.8,36.61,36.71,399300.0,29.4682,29.6131,29.4602,29.5406,399300.0
2013-02-27 10:10:00,36.71,36.85,36.69,36.85,292900.0,29.5406,29.6533,29.5245,29.6533,292900.0
2013-02-27 10:20:00,36.85,37.04,36.82,37.02,278200.0,29.6533,29.8062,29.6292,29.7901,278200.0
2013-02-27 10:30:00,37.02,37.2,36.99,37.17,304500.0,29.7901,29.9349,29.766,29.9108,304500.0
2013-02-27 10:40:00,37.17,37.22,37.05,37.05,308600.0,29.9108,29.951,29.8142,29.8142,308600.0
2013-02-27 10:50:00,37.05,37.17,37.0,37.13,239300.0,29.8142,29.9108,29.774,29.8786,239300.0
2013-02-27 11:00:00,37.12,37.29,37.11,37.19,196500.0,29.8706,30.0074,29.8625,29.9269,196500.0
2013-02-27 11:10:00,37.2,37.26,37.14,37.2,209100.0,29.9349,29.9832,29.8867,29.9349,209100.0
2013-02-27 11:20:00,37.21,37.24,37.18,37.23,195100.0,29.943,29.9671,29.9189,29.9591,195100.0
2013-02-27 11:30:00,37.24,37.25,37.17,37.24,234700.0,29.9671,29.9752,29.9108,29.9671,234700.0
2013-02-27 11:40:00,37.25,37.25,37.17,37.2,216100.0,29.9752,29.9752,29.9108,29.9349,216100.0
2013-02-27 11:50:00,37.2,37.34,37.2,37.34,312700.0,29.9349,30.0476,29.9349,30.0476,312700.0
2013-02-27 12:00:00,37.33,37.36,37.25,37.35,230600.0,30.0396,30.0637,29.9752,30.0557,230600.0
2013-02-27 12:10:00,37.35,37.35,37.26,37.27,191700.0,30.0557,30.0557,29.9832,29.9913,191700.0
2013-02-27 12:20:00,37.26,37.34,37.26,37.29,142100.0,29.9832,30.0476,29.9832,30.0074,142100.0
2013-02-27 12:30:00,37.29,37.31,37.21,37.26,255600.0,30.0074,30.0235,29.943,29.9832,255600.0
2013-02-27 12:40:00,37.26,37.33,37.25,37.28,196700.0,29.9832,30.0396,29.9752,29.9993,196700.0
2013-02-27 12:50:00,37.27,37.31,37.21,37.23,235300.0,29.9913,30.0235,29.943,29.9591,235300.0
2013-02-27 13:00:00,37.24,37.26,37.18,37.25,213900.0,29.9671,29.9832,29.9189,29.9752,213900.0
2013-02-27 13:10:00,37.25,37.31,37.22,37.27,122900.0,29.9752,30.0235,29.951,29.9913,122900.0
2013-02-27 13:20:00,37.28,37.29,37.22,37.29,160700.0,29.9993,30.0074,29.951,30.0074,160700.0
2013-02-27 13:30:00,37.29,37.36,37.29,37.34,207200.0,30.0074,30.0637,30.0074,30.0476,207200.0
2013-02-27 13:40:00,37.34,37.36,37.26,37.27,221400.0,30.0476,30.0637,29.9832,29.9913,221400.0
2013-02-27 13:50:00,37.27,37.32,37.26,37.31,141500.0,29.9913,30.0315,29.9832,30.0235,141500.0
2013-02-27 14:00:00,37.31,37.35,37.31,37.33,200900.0,30.0235,30.0557,30.0235,30.0396,200900.0
2013-02-27 14:10:00,37.33,37.4,37.32,37.36,158500.0,30.0396,30.0959,30.0315,30.0637,158500.0
2013-02-27 14:20:00,37.36,37.43,37.36,37.4,184300.0,30.0637,30.12,30.0637,30.0959,184300.0
2013-02-27 14:30:00,37.4,37.65,37.4,37.57,4805700.0,30.0959,30.2971,30.0959,30.2327,4805700.0
2013-02-27 14:40:00,37.56,37.65,37.53,37.56,383000.0,30.2246,30.2971,30.2005,30.2246,383000.0
2013-02-27 14:50:00,37.57,37.79,37.56,37.76,1219100.0,30.2327,30.4097,30.2246,30.3856,1219100.0
2013-02-27 15:00:00,37.75,37.76,37.64,37.74,366000.0,30.3775,30.3856,30.289,30.3695,366000.0
2013-02-27 15:10:00,37.73,37.76,37.67,37.7,326700.0,30.3614,30.3856,30.3132,30.3373,326700.0
2013-02-27 15:20:00,37.7,37.8,37.69,37.76,418300.0,30.3373,30.4178,30.3292,30.3856,418300.0
2013-02-27 15:30:00,37.75,37.78,37.72,37.74,403200.0,30.3775,30.4017,30.3534,30.3695,403200.0
2013-02-27 15:40:00,37.74,37.75,37.67,37.68,525000.0,30.3695,30.3775,30.3132,30.3212,525000.0
2013-02-27 15:50:00,37.69,37.76,37.67,37.71,1093100.0,30.3292,30.3856,30.3132,30.3453,1093100.0
2013-02-28 09:30:00,37.74,37.81,37.6,37.71,304700.0,30.3695,30.4258,30.2568,30.3453,304700.0
2013-02-28 09:40:00,37.71,37.98,37.67,37.97,274600.0,30.3453,30.5626,30.3132,30.5546,274600.0
2013-02-28 09:50:00,37.97,37.97,37.78,37.94,255600.0,30.5546,30.5546,30.4017,30.5304,255600.0
2013-02-28 10:00:00,37.94,37.95,37.68,37.82,305100.0,30.5304,30.5385,30.3212,30.4339,305100.0
2013-02-28 10:10:00,37.81,37.92,37.8,37.87,201800.0,30.4258,30.5143,30.4178,30.4741,201800.0
2013-02-28 10:20:00,37.87,37.95,37.87,37.91,181100.0,30.4741,30.5385,30.4741,30.5063,181100.0
2013-02-28 10:30:00,37.91,37.99,37.89,37.99,283400.0,30.5063,30.5707,30.4902,30.5707,283400.0
2013-02-28 10:40:00,37.98,37.99,37.84,37.85,268100.0,30.5626,30.5707,30.45,30.458,268100.0
2013-02-28 10:50:00,37.85,37.92,37.84,37.85,163400.0,30.458,30.5143,30.45,30.458,163400.0
2013-02-28 11:00:00,37.85,37.93,37.84,37.91,266500.0,30.458,30.5224,30.45,30.5063,266500.0
2013-02-28 11:10:00,37.91,37.92,37.86,37.87,135800.0,30.5063,30.5143,30.466,30.4741,135800.0
2013-02-28 11:20:00,37.87,37.9,37.84,37.86,187500.0,30.4741,30.4982,30.45,30.466,187500.0
2013-02-28 11:30:00,37.86,37.91,37.78,37.79,203600.0,30.466,30.5063,30.4017,30.4097,203600.0
2013-02-28 11:40:00,37.79,37.84,37.75,37.84,154600.0,30.4097,30.45,30.3775,30.45,154600.0
2013-02-28 11:50:00,37.83,37.85,37.77,37.84,161500.0,30.4419,30.458,30.3936,30.45,161500.0
2013-02-28 12:00:00,37.83,37.93,37.82,37.93,163400.0,30.4419,30.5224,30.4339,30.5224,163400.0
2013-02-28 12:10:00,37.93,37.96,37.87,37.95,159200.0,30.5224,30.5465,30.4741,30.5385,159200.0
2013-02-28 12:20:00,37.95,38.05,37.95,38.01,230100.0,30.5385,30.6189,30.5385,30.5868,230100.0
2013-02-28 12:30:00,38.01,38.11,37.99,38.06,207300.0,30.5868,30.6672,30.5707,30.627,207300.0
2013-02-28 12:40:00,38.06,38.18,38.05,38.17,160400.0,30.627,30.7236,30.6189,30.7155,160400.0
2013-02-28 12:50:00,38.17,38.2,38.04,38.05,195600.0,30.7155,30.7396,30.6109,30.6189,195600.0
2013-02-28 13:00:00,38.04,38.17,38.04,38.17,307000.0,30.6109,30.7155,30.6109,30.7155,307000.0
2013-02-28 13:10:00,38.17,38.25,38.15,38.25,163600.0,30.7155,30.7799,30.6994,30.7799,163600.0
2013-02-28 13:20:00,38.25,38.29,38.23,38.25,315200.0,30.7799,30.8121,30.7638,30.7799,315200.0
2013-02-28 13:30:00,38.24,38.27,38.23,38.24,202700.0,30.7718,30.796,30.7638,30.7718,202700.0
2013-02-28 13:40:00,38.23,38.24,38.17,38.2,189100.0,30.7638,30.7718,30.7155,30.7396,189100.0
2013-02-28 13:50:00,38.21,38.34,38.21,38.34,281900.0,30.7477,30.8523,30.7477,30.8523,281900.0
2013-02-28 14:00:00,38.33,38.38,38.3,38.37,168800.0,30.8443,30.8845,30.8201,30.8764,168800.0
2013-02-28 14:10:00,38.37,38.44,38.37,38.44,195200.0,30.8764,30.9328,30.8764,30.9328,195200.0
2013-02-28 14:20:00,38.43,38.46,38.39,38.43,155700.0,30.9247,30.9489,30.8925,30.9247,155700.0
2013-02-28 14:30:00,38.42,38.44,38.34,38.41,361100.0,30.9167,30.9328,30.8523,30.9086,361100.0
2013-02-28 14:40:00,38.4,38.46,38.37,38.37,285800.0,30.9006,30.9489,30.8764,30.8764,285800.0
2013-02-28 14:50:00,38.37,38.38,38.27,38.28,251400.0,30.8764,30.8845,30.796,30.804,251400.0
2013-02-28 15:00:00,38.28,38.35,38.26,38.35,267900.0,30.804,30.8604,30.7879,30.8604,267900.0
2013-02-28 15:10:00,38.34,38.38,38.31,38.38,244000.0,30.8523,30.8845,30.8282,30.8845,244000.0
2013-02-28 15:20:00,38.38,38.41,38.36,38.4,341300.0,30.8845,30.9086,30.8684,30.9006,341300.0
2013-02-28 15:30:00,38.39,38.41,38.34,38.41,426300.0,30.8925,30.9086,30.8523,30.9086,426300.0
2013-02-28 15:40:00,38.41,38.42,38.3,38.36,543400.0,30.9086,30.9167,30.8201,30.8684,543400.0
2013-02-28 15:50:00,38.36,38.36,38.16,38.16,1145600.0,30.8684,30.8684,30.7075,30.7075,1145600.0
2013-03-01 09:30:00,37.86,38.0,37.8,37.87,431600.0,30.466,30.5787,30.4178,30.4741,431600.0
2013-03-01 09:40:00,37.86,37.99,37.81,37.93,235600.0,30.466,30.5707,30.4258,30.5224,235600.0
2013-03-01 09:50:00,37.93,38.0,37.84,37.89,149200.0,30.5224,30.5787,30.45,30.4902,149200.0
2013-03-01 10:00:00,37.9,38.14,37.89,38.1,402200.0,30.4982,30.6914,30.4902,30.6592,402200.0
2013-03-01 10:10:00,38.1,38.11,37.96,37.96,248500.0,30.6592,30.6672,30.5465,30.5465,248500.0
2013-03-01 10:20:00,37.96,37.97,37.88,37.96,222400.0,30.5465,30.5546,30.4821,30.5465,222400.0
2013-03-01 10:30:00,37.96,38.1,37.94,37.97,341700.0,30.5465,30.6592,30.5304,30.5546,341700.0
2013-03-01 10:40:00,37.96,38.04,37.93,37.94,281100.0,30.5465,30.6109,30.5224,30.5304,281100.0
2013-03-01 10:50:00,37.94,38.05,37.89,38.01,214100.0,30.5304,30.6189,30.4902,30.5868,214100.0
2013-03-01 11:00:00,38.01,38.08,37.98,38.04,308800.0,30.5868,30.6431,30.5626,30.6109,308800.0
2013-03-01 11:10:00,38.04,38.1,38.0,38.02,345000.0,30.6109,30.6592,30.5787,30.5948,345000.0
2013-03-01 11:20:00,38.03,38.15,38.0,38.07,220100.0,30.6028,30.6994,30.5787,30.635,220100.0
2013-03-01 11:30:00,38.07,38.13,38.02,38.11,150800.0,30.635,30.6833,30.5948,30.6672,150800.0
2013-03-01 11:40:00,38.09,38.11,37.94,38.0,182900.0,30.6511,30.6672,30.5304,30.5787,182900.0
2013-03-01 11:50:00,38.01,38.13,37.97,38.13,138000.0,30.5868,30.6833,30.5546,30.6833,138000.0
2013-03-01 12:00:00,38.12,38.21,38.11,38.17,198700.0,30.6753,30.7477,30.6672,30.7155,198700.0
2013-03-01 12:10:00,38.18,38.26,38.16,38.22,174500.0,30.7236,30.7879,30.7075,30.7557,174500.0
2013-03-01 12:20:00,38.23,38.24,38.16,38.17,120400.0,30.7638,30.7718,30.7075,30.7155,120400.0
2013-03-01 12:30:00,38.16,38.21,38.13,38.17,159100.0,30.7075,30.7477,30.6833,30.7155,159100.0
2013-03-01 12:40:00,38.17,38.21,38.15,38.19,114000.0,30.7155,30.7477,30.6994,30.7316,114000.0
2013-03-01 12:50:00,38.2,38.3,38.19,38.25,149900.0,30.7396,30.8201,30.7316,30.7799,149900.0
2013-03-01 13:00:00,38.24,38.28,38.19,38.2,182200.0,30.7718,30.804,30.7316,30.7396,182200.0
2013-03-01 13:10:00,38.19,38.24,38.16,38.23,168300.0,30.7316,30.7718,30.7075,30.7638,168300.0
2013-03-01 13:20:00,38.23,38.29,38.21,38.26,154900.0,30.7638,30.8121,30.7477,30.7879,154900.0
2013-03-01 13:30:00,38.26,38.27,38.21,38.25,129700.0,30.7879,30.796,30.7477,30.7799,129700.0
2013-03-01 13:40:00,38.25,38.3,38.24,38.26,222900.0,30.7799,30.8201,30.7718,30.7879,222900.0
2013-03-01 13:50:00,38.25,38.3,38.2,38.29,233300.0,30.7799,30.8201,30.7396,30.8121,233300.0
2013-03-01 14:00:00,38.28,38.38,38.28,38.34,216800.0,30.804,30.8845,30.804,30.8523,216800.0
2013-03-01 14:10:00,38.35,38.42,38.34,38.4,238000.0,30.8604,30.9167,30.8523,30.9006,238000.0
2013-03-01 14:20:00,38.4,38.44,38.34,38.38,233200.0,30.9006,30.9328,30.8523,30.8845,233200.0
2013-03-01 14:30:00,38.38,38.44,38.37,38.39,217900.0,30.8845,30.9328,30.8764,30.8925,217900.0
2013-03-01 14:40:00,38.39,38.43,38.38,38.41,241200.0,30.8925,30.9247,30.8845,30.9086,241200.0
2013-03-01 14:50:00,38.41,38.5,38.38,38.5,262700.0,30.9086,30.9811,30.8845,30.9811,262700.0
2013-03-01 15:00:00,38.5,38.5,38.42,38.46,336500.0,30.9811,30.9811,30.9167,30.9489,336500.0
2013-03-01 15:10:00,38.46,38.49,38.43,38.47,276800.0,30.9489,30.973,30.9247,30.9569,276800.0
2013-03-01 15:20:00,38.47,38.48,38.42,38.44,215000.0,30.9569,30.965,30.9167,30.9328,215000.0
2013-03-01 15:30:00,38.43,38.51,38.43,38.49,420800.0,30.9247,30.9891,30.9247,30.973,420800.0
2013-03-01 15:40:00,38.49,38.52,38.45,38.49,615100.0,30.973,30.9972,30.9408,30.973,615100.0
2013-03-01 15:50:00,38.5,38.5,38.29,38.39,1327600.0,30.9811,30.9811,30.8121,30.8925,1327600.0
2013-03-04 09:30:00,38.12,38.31,38.09,38.24,414400.0,30.6753,30.8282,30.6511,30.7718,414400.0
2013-03-04 09:40:00,38.24,38.27,38.12,38.14,276900.0,30.7718,30.796,30.6753,30.6914,276900.0
2013-03-04 09:50:00,38.15,38.19,38.03,38.15,439900.0,30.6994,30.7316,30.6028,30.6994,439900.0
2013-03-04 10:00:00,38.15,38.24,38.14,38.19,261800.0,30.6994,30.7718,30.6914,30.7316,261800.0
2013-03-04 10:10:00,38.18,38.19,38.01,38.09,400800.0,30.7236,30.7316,30.5868,30.6511,400800.0
2013-03-04 10:20:00,38.1,38.16,38.08,38.15,165300.0,30.6592,30.7075,30.6431,30.6994,165300.0
2013-03-04 10:30:00,38.15,38.18,38.01,38.05,352700.0,30.6994,30.7236,30.5868,30.6189,352700.0
2013-03-04 10:40:00,38.05,38.11,38.03,38.06,218200.0,30.6189,30.6672,30.6028,30.627,218200.0
2013-03-04 10:50:00,38.07,38.1,37.98,37.99,163000.0,30.635,30.6592,30.5626,30.5707,163000.0
2013-03-04 11:00:00,37.99,38.04,37.97,37.99,240700.0,30.5707,30.6109,30.5546,30.5707,240700.0
2013-03-04 11:10:00,37.99,38.0,37.91,38.0,398700.0,30.5707,30.5787,30.5063,30.5787,398700.0
2013-03-04 11:20:00,37.99,38.03,37.95,38.03,176700.0,30.5707,30.6028,30.5385,30.6028,176700.0
2013-03-04 11:30:00,38.02,38.06,37.96,37.98,193000.0,30.5948,30.627,30.5465,30.5626,193000.0
2013-03-04 11:40:00,37.98,38.0,37.95,37.97,127300.0,30.5626,30.5787,30.5385,30.5546,127300.0
2013-03-04 11:50:00,37.98,38.02,37.96,38.01,150800.0,30.5626,30.5948,30.5465,30.5868,150800.0
2013-03-04 12:00:00,38.0,38.04,37.98,38.02,179700.0,30.5787,30.6109,30.5626,30.5948,179700.0
2013-03-04 12:10:00,38.02,38.07,38.0,38.0,189500.0,30.5948,30.635,30.5787,30.5787,189500.0
2013-03-04 12:20:00,38.0,38.0,37.93,37.96,94000.0,30.5787,30.5787,30.5224,30.5465,94000.0
2013-03-04 12:30:00,37.96,38.0,37.94,38.0,129500.0,30.5465,30.5787,30.5304,30.5787,129500.0
2013-03-04 12:40:00,38.0,38.09,38.0,38.08,102700.0,30.5787,30.6511,30.5787,30.6431,102700.0
2013-03-04 12:50:00,38.08,38.17,38.06,38.16,120300.0,30.6431,30.7155,30.627,30.7075,120300.0
2013-03-04 13:00:00,38.16,38.16,38.1,38.13,96700.0,30.7075,30.7075,30.6592,30.6833,96700.0
2013-03-04 13:10:00,38.13,38.17,38.12,38.17,65800.0,30.6833,30.7155,30.6753,30.7155,65800.0
2013-03-04 13:20:00,38.16,38.29,38.16,38.28,104600.0,30.7075,30.8121,30.7075,30.804,104600.0
2013-03-04 13:30:00,38.29,38.31,38.24,38.24,94100.0,30.8121,30.8282,30.7718,30.7718,94100.0
2013-03-04 13:40:00,38.24,38.29,38.23,38.26,76000.0,30.7718,30.8121,30.7638,30.7879,76000.0
2013-03-04 13:50:00,38.26,38.3,38.23,38.27,180900.0,30.7879,30.8201,30.7638,30.796,180900.0
2013-03-04 14:00:00,38.27,38.33,38.24,38.32,98300.0,30.796,30.8443,30.7718,30.8362,98300.0
2013-03-04 14:10:00,38.32,38.32,38.26,38.27,155500.0,30.8362,30.8362,30.7879,30.796,155500.0
2013-03-04 14:20:00,38.28,38.39,38.27,38.38,115800.0,30.804,30.8925,30.796,30.8845,115800.0
2013-03-04 14:30:00,38.38,38.4,38.36,38.4,88900.0,30.8845,30.9006,30.8684,30.9006,88900.0
2013-03-04 14:40:00,38.4,38.41,38.36,38.41,220500.0,30.9006,30.9086,30.8684,30.9086,220500.0
2013-03-04 14:50:00,38.41,38.44,38.37,38.41,132400.0,30.9086,30.9328,30.8764,30.9086,132400.0
2013-03-04 15:00:00,38.42,38.43,38.37,38.38,146800.0,30.9167,30.9247,30.8764,30.8845,146800.0
2013-03-04 15:10:00,38.38,38.39,38.3,38.31,140300.0,30.8845,30.8925,30.8201,30.8282,140300.0
2013-03-04 15:20:00,38.3,38.31,38.22,38.27,273300.0,30.8201,30.8282,30.7557,30.796,273300.0
2013-03-04 15:30:00,38.27,38.31,38.23,38.31,310100.0,30.796,30.8282,30.7638,30.8282,310100.0
2013-03-04 15:40:00,38.31,38.38,38.3,38.36,339900.0,30.8282,30.8845,30.8201,30.8684,339900.0
2013-03-04 15:50:00,38.37,38.43,38.33,38.42,547400.0,30.8764,30.9247,30.8443,30.9167,547400.0
2013-03-05 09:30:00,38.54,38.81,38.45,38.55,354500.0,31.0132,31.2305,30.9408,31.0213,354500.0
2013-03-05 09:40:00,38.55,38.62,38.3,38.38,332800.0,31.0213,31.0776,30.8201,30.8845,332800.0
2013-03-05 09:50:00,38.39,38.46,38.37,38.46,119800.0,30.8925,30.9489,30.8764,30.9489,119800.0
2013-03-05 10:00:00,38.47,38.57,38.32,38.35,228700.0,30.9569,31.0374,30.8362,30.8604,228700.0
2013-03-05 10:10:00,38.35,38.45,38.34,38.4,164400.0,30.8604,30.9408,30.8523,30.9006,164400.0
2013-03-05 10:20:00,38.41,38.49,38.4,38.47,244800.0,30.9086,30.973,30.9006,30.9569,244800.0
2013-03-05 10:30:00,38.47,38.55,38.45,38.47,134300.0,30.9569,31.0213,30.9408,30.9569,134300.0
2013-03-05 10:40:00,38.48,38.58,38.48,38.57,155100.0,30.965,31.0454,30.965,31.0374,155100.0
2013-03-05 10:50:00,38.56,38.58,38.48,38.49,169700.0,31.0293,31.0454,30.965,30.973,169700.0
2013-03-05 11:00:00,38.5,38.51,38.44,38.47,197100.0,30.9811,30.9891,30.9328,30.9569,197100.0
2013-03-05 11:10:00,38.47,38.5,38.42,38.45,221800.0,30.9569,30.9811,30.9167,30.9408,221800.0
2013-03-05 11:20:00,38.46,38.5,38.44,38.47,158000.0,30.9489,30.9811,30.9328,30.9569,158000.0
2013-03-05 11:30:00,38.48,38.48,38.42,38.43,193600.0,30.965,30.965,30.9167,30.9247,193600.0
2013-03-05 11:40:00,38.44,38.5,38.43,38.49,185900.0,30.9328,30.9811,30.9247,30.973,185900.0
2013-03-05 11:50:00,38.5,38.5,38.39,38.4,286000.0,30.9811,30.9811,30.8925,30.9006,286000.0
2013-03-05 12:00:00,38.4,38.48,38.4,38.46,142300.0,30.9006,30.965,30.9006,30.9489,142300.0
2013-03-05 12:10:00,38.46,38.51,38.45,38.5,214300.0,30.9489,30.9891,30.9408,30.9811,214300.0
2013-03-05 12:20:00,38.5,38.51,38.47,38.5,119500.0,30.9811,30.9891,30.9569,30.9811,119500.0
2013-03-05 12:30:00,38.49,38.51,38.43,38.44,144700.0,30.973,30.9891,30.9247,30.9328,144700.0
2013-03-05 12:40:00,38.44,38.47,38.41,38.45,145900.0,30.9328,30.9569,30.9086,30.9408,145900.0
2013-03-05 12:50:00,38.46,38.52,38.45,38.51,159500.0,30.9489,30.9972,30.9408,30.9891,159500.0
2013-03-05 13:00:00,38.51,38.56,38.5,38.55,102300.0,30.9891,31.0293,30.9811,31.0213,102300.0
2013-03-05 13:10:00,38.55,38.64,38.54,38.62,103800.0,31.0213,31.0937,31.0132,31.0776,103800.0
2013-03-05 13:20:00,38.62,38.65,38.6,38.61,102200.0,31.0776,31.1018,31.0615,31.0696,102200.0
2013-03-05 13:30:00,38.61,38.65,38.57,38.58,116900.0,31.0696,31.1018,31.0374,31.0454,116900.0
2013-03-05 13:40:00,38.58,38.59,38.54,38.54,61600.0,31.0454,31.0535,31.0132,31.0132,61600.0
2013-03-05 13:50:00,38.54,38.55,38.49,38.51,114600.0,31.0132,31.0213,30.973,30.9891,114600.0
2013-03-05 14:00:00,38.52,38.58,38.52,38.57,116100.0,30.9972,31.0454,30.9972,31.0374,116100.0
2013-03-05 14:10:00,38.57,38.61,38.57,38.59,133100.0,31.0374,31.0696,31.0374,31.0535,133100.0
2013-03-05 14:20:00,38.6,38.61,38.52,38.53,113600.0,31.0615,31.0696,30.9972,31.0052,113600.0
2013-03-05 14:30:00,38.53,38.55,38.51,38.55,105900.0,31.0052,31.0213,30.9891,31.0213,105900.0
2013-03-05 14:40:00,38.55,38.59,38.53,38.58,109600.0,31.0213,31.0535,31.0052,31.0454,109600.0
2013-03-05 14:50:00,38.58,38.62,38.53,38.61,158000.0,31.0454,31.0776,31.0052,31.0696,158000.0
2013-03-05 15:00:00,38.61,38.72,38.58,38.72,209900.0,31.0696,31.1581,31.0454,31.1581,209900.0
2013-03-05 15:10:00,38.71,38.76,38.66,38.73,233400.0,31.15,31.1903,31.1098,31.1661,233400.0
2013-03-05 15:20:00,38.73,38.73,38.66,38.69,171200.0,31.1661,31.1661,31.1098,31.134,171200.0
2013-03-05 15:30:00,38.7,38.75,38.69,38.7,213700.0,31.142,31.1822,31.134,31.142,213700.0
2013-03-05 15:40:00,38.7,38.82,38.7,38.73,506000.0,31.142,31.2386,31.142,31.1661,506000.0
2013-03-05 15:50:00,38.73,38.77,38.7,38.77,664400.0,31.1661,31.1983,31.142,31.1983,664400.0
2013-03-06 09:30:00,38.75,38.9,38.71,38.77,258000.0,31.1822,31.3029,31.15,31.1983,258000.0
2013-03-06 09:40:00,38.79,38.99,38.68,38.93,419100.0,31.2144,31.3754,31.1259,31.3271,419100.0
2013-03-06 09:50:00,38.93,39.15,38.91,39.14,142500.0,31.3271,31.5041,31.311,31.4961,142500.0
2013-03-06 10:00:00,39.14,39.22,39.0,39.03,173100.0,31.4961,31.5604,31.3834,31.4076,173100.0
2013-03-06 10:10:00,39.04,39.08,38.92,38.94,179300.0,31.4156,31.4478,31.319,31.3351,179300.0
2013-03-06 10:20:00,38.93,39.03,38.92,39.0,129100.0,31.3271,31.4076,31.319,31.3834,129100.0
2013-03-06 10:30:00,39.0,39.03,38.84,38.86,226500.0,31.3834,31.4076,31.2547,31.2708,226500.0
2013-03-06 10:40:00,38.86,38.92,38.83,38.9,127100.0,31.2708,31.319,31.2466,31.3029,127100.0
2013-03-06 10:50:00,38.9,38.91,38.82,38.82,91200.0,31.3029,31.311,31.2386,31.2386,91200.0
2013-03-06 11:00:00,38.83,38.88,38.82,38.82,168600.0,31.2466,31.2868,31.2386,31.2386,168600.0
2013-03-06 11:10:00,38.82,38.95,38.8,38.94,373900.0,31.2386,31.3432,31.2225,31.3351,373900.0
2013-03-06 11:20:00,38.94,38.96,38.9,38.95,150200.0,31.3351,31.3512,31.3029,31.3432,150200.0
2013-03-06 11:30:00,38.94,38.96,38.86,38.89,109200.0,31.3351,31.3512,31.2708,31.2949,109200.0
2013-03-06 11:40:00,38.89,38.91,38.85,38.89,80900.0,31.2949,31.311,31.2627,31.2949,80900.0
2013-03-06 11:50:00,38.89,38.93,38.83,38.84,97300.0,31.2949,31.3271,31.2466,31.2547,97300.0
2013-03-06 12:00:00,38.84,38.85,38.73,38.74,137600.0,31.2547,31.2627,31.1661,31.1742,137600.0
2013-03-06 12:10:00,38.74,38.87,38.73,38.87,218800.0,31.1742,31.2788,31.1661,31.2788,218800.0
2013-03-06 12:20:00,38.87,38.88,38.8,38.81,125600.0,31.2788,31.2868,31.2225,31.2305,125600.0
2013-03-06 12:30:00,38.82,38.88,38.78,38.86,259600.0,31.2386,31.2868,31.2064,31.2708,259600.0
2013-03-06 12:40:00,38.87,39.03,38.86,39.02,160500.0,31.2788,31.4076,31.2708,31.3995,160500.0
2013-03-06 12:50:00,39.02,39.05,38.91,38.93,107100.0,31.3995,31.4236,31.311,31.3271,107100.0
2013-03-06 13:00:00,38.92,38.96,38.88,38.93,115800.0,31.319,31.3512,31.2868,31.3271,115800.0
2013-03-06 13:10:00,38.93,38.97,38.92,38.94,85800.0,31.3271,31.3593,31.319,31.3351,85800.0
2013-03-06 13:20:00,38.95,38.96,38.9,38.91,126100.0,31.3432,31.3512,31.3029,31.311,126100.0
2013-03-06 13:30:00,38.91,38.92,38.85,38.9,108700.0,31.311,31.319,31.2627,31.3029,108700.0
2013-03-06 13:40:00,38.9,38.94,38.88,38.89,91900.0,31.3029,31.3351,31.2868,31.2949,91900.0
2013-03-06 13:50:00,38.9,38.9,38.8,38.8,92200.0,31.3029,31.3029,31.2225,31.2225,92200.0
2013-03-06 14:00:00,38.8,38.86,38.8,38.83,84800.0,31.2225,31.2708,31.2225,31.2466,84800.0
2013-03-06 14:10:00,38.83,38.85,38.78,38.84,126300.0,31.2466,31.2627,31.2064,31.2547,126300.0
2013-03-06 14:20:00,38.84,38.9,38.83,38.88,86500.0,31.2547,31.3029,31.2466,31.2868,86500.0
2013-03-06 14:30:00,38.87,38.93,38.86,38.88,119100.0,31.2788,31.3271,31.2708,31.2868,119100.0
2013-03-06 14:40:00,38.87,38.92,38.85,38.9,111200.0,31.2788,31.319,31.2627,31.3029,111200.0
2013-03-06 14:50:00,38.89,38.92,38.87,38.89,97000.0,31.2949,31.319,31.2788,31.2949,97000.0
2013-03-06 15:00:00,38.9,38.91,38.82,38.84,159100.0,31.3029,31.311,31.2386,31.2547,159100.0
2013-03-06 15:10:00,38.84,38.89,38.82,38.83,115500.0,31.2547,31.2949,31.2386,31.2466,115500.0
2013-03-06 15:20:00,38.83,38.87,38.82,38.85,140800.0,31.2466,31.2788,31.2386,31.2627,140800.0
2013-03-06 15:30:00,38.86,38.86,38.8,38.8,168200.0,31.2708,31.2708,31.2225,31.2225,168200.0
2013-03-06 15:40:00,38.8,38.85,38.79,38.79,275300.0,31.2225,31.2627,31.2144,31.2144,275300.0
2013-03-06 15:50:00,38.8,38.84,38.78,38.83,354700.0,31.2225,31.2547,31.2064,31.2466,354700.0
2013-03-07 09:30:00,38.83,38.89,38.46,38.47,212100.0,31.2466,31.2949,30.9489,30.9569,212100.0
2013-03-07 09:40:00,38.49,38.59,38.43,38.52,190200.0,30.973,31.0535,30.9247,30.9972,190200.0
2013-03-07 09:50:00,38.54,38.56,38.46,38.5,143500.0,31.0132,31.0293,30.9489,30.9811,143500.0
2013-03-07 10:00:00,38.51,38.55,38.39,38.4,229900.0,30.9891,31.0213,30.8925,30.9006,229900.0
2013-03-07 10:10:00,38.4,38.44,38.36,38.38,237600.0,30.9006,30.9328,30.8684,30.8845,237600.0
2013-03-07 10:20:00,38.39,38.41,38.29,38.37,156700.0,30.8925,30.9086,30.8121,30.8764,156700.0
2013-03-07 10:30:00,38.37,38.43,38.33,38.33,127000.0,30.8764,30.9247,30.8443,30.8443,127000.0
2013-03-07 10:40:00,38.33,38.4,38.32,38.39,114200.0,30.8443,30.9006,30.8362,30.8925,114200.0
2013-03-07 10:50:00,38.38,38.4,38.32,38.4,91800.0,30.8845,30.9006,30.8362,30.9006,91800.0
2013-03-07 11:00:00,38.4,38.4,38.34,38.36,87400.0,30.9006,30.9006,30.8523,30.8684,87400.0
2013-03-07 11:10:00,38.36,38.37,38.31,38.32,120500.0,30.8684,30.8764,30.8282,30.8362,120500.0
2013-03-07 11:20:00,38.32,38.32,38.26,38.26,140100.0,30.8362,30.8362,30.7879,30.7879,140100.0
2013-03-07 11:30:00,38.26,38.34,38.24,38.32,144000.0,30.7879,30.8523,30.7718,30.8362,144000.0
2013-03-07 11:40:00,38.32,38.34,38.31,38.32,90700.0,30.8362,30.8523,30.8282,30.8362,90700.0
2013-03-07 11:50:00,38.32,38.38,38.31,38.32,125300.0,30.8362,30.8845,30.8282,30.8362,125300.0
2013-03-07 12:00:00,38.32,38.35,38.25,38.26,80700.0,30.8362,30.8604,30.7799,30.7879,80700.0
2013-03-07 12:10:00,38.25,38.29,38.24,38.28,71000.0,30.7799,30.8121,30.7718,30.804,71000.0
2013-03-07 12:20:00,38.29,38.3,38.26,38.29,101800.0,30.8121,30.8201,30.7879,30.8121,101800.0
2013-03-07 12:30:00,38.29,38.38,38.29,38.36,81300.0,30.8121,30.8845,30.8121,30.8684,81300.0
2013-03-07 12:40:00,38.36,38.43,38.35,38.42,112100.0,30.8684,30.9247,30.8604,30.9167,112100.0
2013-03-07 12:50:00,38.43,38.47,38.42,38.46,81700.0,30.9247,30.9569,30.9167,30.9489,81700.0
2013-03-07 13:00:00,38.46,38.5,38.44,38.49,178800.0,30.9489,30.9811,30.9328,30.973,178800.0
2013-03-07 13:10:00,38.5,38.55,38.49,38.53,68400.0,30.9811,31.0213,30.973,31.0052,68400.0
2013-03-07 13:20:00,38.52,38.55,38.51,38.53,73000.0,30.9972,31.0213,30.9891,31.0052,73000.0
2013-03-07 13:30:00,38.53,38.56,38.5,38.55,118900.0,31.0052,31.0293,30.9811,31.0213,118900.0
2013-03-07 13:40:00,38.54,38.64,38.54,38.61,229400.0,31.0132,31.0937,31.0132,31.0696,229400.0
2013-03-07 13:50:00,38.61,38.63,38.58,38.59,128600.0,31.0696,31.0857,31.0454,31.0535,128600.0
2013-03-07 14:00:00,38.59,38.6,38.56,38.59,91800.0,31.0535,31.0615,31.0293,31.0535,91800.0
2013-03-07 14:10:00,38.59,38.62,38.55,38.62,136400.0,31.0535,31.0776,31.0213,31.0776,136400.0
2013-03-07 14:20:00,38.61,38.65,38.6,38.63,135100.0,31.0696,31.1018,31.0615,31.0857,135100.0
2013-03-07 14:30:00,38.63,38.64,38.59,38.6,137100.0,31.0857,31.0937,31.0535,31.0615,137100.0
2013-03-07 14:40:00,38.6,38.61,38.56,38.59,116300.0,31.0615,31.0696,31.0293,31.0535,116300.0
2013-03-07 14:50:00,38.59,38.66,38.59,38.65,108100.0,31.0535,31.1098,31.0535,31.1018,108100.0
2013-03-07 15:00:00,38.66,38.67,38.63,38.65,281100.0,31.1098,31.1179,31.0857,31.1018,281100.0
2013-03-07 15:10:00,38.65,38.7,38.64,38.69,174700.0,31.1018,31.142,31.0937,31.134,174700.0
2013-03-07 15:20:00,38.69,38.69,38.65,38.68,138000.0,31.134,31.134,31.1018,31.1259,138000.0
2013-03-07 15:30:00,38.67,38.69,38.65,38.67,157000.0,31.1179,31.134,31.1018,31.1179,157000.0
2013-03-07 15:40:00,38.68,38.72,38.64,38.71,233100.0,31.1259,31.1581,31.0937,31.15,233100.0
2013-03-07 15:50:00,38.72,38.79,38.7,38.7,529300.0,31.1581,31.2144,31.142,31.142,529300.0
2013-03-08 09:30:00,38.9,39.2,38.8,39.09,267600.0,31.3029,31.5444,31.2225,31.4558,267600.0
2013-03-08 09:40:00,39.09,39.09,38.92,39.04,197300.0,31.4558,31.4558,31.319,31.4156,197300.0
2013-03-08 09:50:00,39.03,39.08,38.91,38.94,125800.0,31.4076,31.4478,31.311,31.3351,125800.0
2013-03-08 10:00:00,38.94,38.96,38.85,38.93,124300.0,31.3351,31.3512,31.2627,31.3271,124300.0
2013-03-08 10:10:00,38.93,38.98,38.85,38.97,197600.0,31.3271,31.3673,31.2627,31.3593,197600.0
2013-03-08 10:20:00,38.99,39.05,38.95,39.03,209000.0,31.3754,31.4236,31.3432,31.4076,209000.0
2013-03-08 10:30:00,39.04,39.14,39.01,39.1,221800.0,31.4156,31.4961,31.3915,31.4639,221800.0
2013-03-08 10:40:00,39.09,39.17,39.05,39.06,157800.0,31.4558,31.5202,31.4236,31.4317,157800.0
2013-03-08 10:50:00,39.06,39.09,39.02,39.08,166400.0,31.4317,31.4558,31.3995,31.4478,166400.0
2013-03-08 11:00:00,39.08,39.15,39.03,39.14,124000.0,31.4478,31.5041,31.4076,31.4961,124000.0
2013-03-08 11:10:00,39.14,39.17,39.09,39.1,115700.0,31.4961,31.5202,31.4558,31.4639,115700.0
2013-03-08 11:20:00,39.1,39.18,39.1,39.16,73300.0,31.4639,31.5283,31.4639,31.5122,73300.0
2013-03-08 11:30:00,39.16,39.2,39.15,39.16,117800.0,31.5122,31.5444,31.5041,31.5122,117800.0
2013-03-08 11:40:00,39.17,39.2,39.16,39.18,101700.0,31.5202,31.5444,31.5122,31.5283,101700.0
2013-03-08 11:50:00,39.19,39.2,39.13,39.16,113300.0,31.5363,31.5444,31.488,31.5122,113300.0
2013-03-08 12:00:00,39.16,39.16,39.09,39.09,125500.0,31.5122,31.5122,31.4558,31.4558,125500.0
2013-03-08 12:10:00,39.09,39.09,38.99,39.0,99500.0,31.4558,31.4558,31.3754,31.3834,99500.0
2013-03-08 12:20:00,39.01,39.03,38.98,39.01,74700.0,31.3915,31.4076,31.3673,31.3915,74700.0
2013-03-08 12:30:00,39.01,39.04,38.99,39.04,80600.0,31.3915,31.4156,31.3754,31.4156,80600.0
2013-03-08 12:40:00,39.04,39.1,39.03,39.09,135800.0,31.4156,31.4639,31.4076,31.4558,135800.0
2013-03-08 12:50:00,39.08,39.1,39.05,39.09,149700.0,31.4478,31.4639,31.4236,31.4558,149700.0
2013-03-08 13:00:00,39.09,39.12,39.08,39.1,115300.0,31.4558,31.48,31.4478,31.4639,115300.0
2013-03-08 13:10:00,39.1,39.13,39.09,39.1,87900.0,31.4639,31.488,31.4558,31.4639,87900.0
2013-03-08 13:20:00,39.1,39.14,39.04,39.04,111400.0,31.4639,31.4961,31.4156,31.4156,111400.0
2013-03-08 13:30:00,39.05,39.13,39.05,39.12,123000.0,31.4236,31.488,31.4236,31.48,123000.0
2013-03-08 13:40:00,39.12,39.16,39.09,39.16,96900.0,31.48,31.5122,31.4558,31.5122,96900.0
2013-03-08 13:50:00,39.16,39.18,39.14,39.15,91000.0,31.5122,31.5283,31.4961,31.5041,91000.0
2013-03-08 14:00:00,39.15,39.18,39.12,39.14,174200.0,31.5041,31.5283,31.48,31.4961,174200.0
2013-03-08 14:10:00,39.14,39.16,39.13,39.14,111000.0,31.4961,31.5122,31.488,31.4961,111000.0
2013-03-08 14:20:00,39.14,39.17,39.14,39.16,106500.0,31.4961,31.5202,31.4961,31.5122,106500.0
2013-03-08 14:30:00,39.16,39.17,39.13,39.17,125800.0,31.5122,31.5202,31.488,31.5202,125800.0
2013-03-08 14:40:00,39.17,39.21,39.16,39.2,332700.0,31.5202,31.5524,31.5122,31.5444,332700.0
2013-03-08 14:50:00,39.21,39.25,39.2,39.23,177200.0,31.5524,31.5846,31.5444,31.5685,177200.0
2013-03-08 15:00:00,39.23,39.27,39.19,39.2,221200.0,31.5685,31.6007,31.5363,31.5444,221200.0
2013-03-08 15:10:00,39.19,39.29,39.19,39.28,108700.0,31.5363,31.6168,31.5363,31.6087,108700.0
2013-03-08 15:20:00,39.28,39.32,39.26,39.27,204100.0,31.6087,31.6409,31.5926,31.6007,204100.0
2013-03-08 15:30:00,39.27,39.29,39.26,39.27,182700.0,31.6007,31.6168,31.5926,31.6007,182700.0
2013-03-08 15:40:00,39.27,39.39,39.27,39.39,397400.0,31.6007,31.6972,31.6007,31.6972,397400.0
2013-03-08 15:50:00,39.39,39.39,39.27,39.28,516200.0,31.6972,31.6972,31.6007,31.6087,516200.0
2013-03-11 09:30:00,39.13,39.42,39.13,39.39,200700.0,31.488,31.7214,31.488,31.6972,200700.0
2013-03-11 09:40:00,39.39,39.42,39.36,39.37,152900.0,31.6972,31.7214,31.6731,31.6812,152900.0
2013-03-11 09:50:00,39.37,39.38,39.29,39.3,78600.0,31.6812,31.6892,31.6168,31.6248,78600.0
2013-03-11 10:00:00,39.3,39.44,39.3,39.43,113100.0,31.6248,31.7375,31.6248,31.7294,113100.0
2013-03-11 10:10:00,39.43,39.49,39.4,39.47,105600.0,31.7294,31.7777,31.7053,31.7616,105600.0
2013-03-11 10:20:00,39.47,39.48,39.42,39.45,193900.0,31.7616,31.7697,31.7214,31.7455,193900.0
2013-03-11 10:30:00,39.44,39.5,39.43,39.46,119300.0,31.7375,31.7858,31.7294,31.7536,119300.0
2013-03-11 10:40:00,39.46,39.5,39.46,39.48,101900.0,31.7536,31.7858,31.7536,31.7697,101900.0
2013-03-11 10:50:00,39.48,39.48,39.41,39.46,143100.0,31.7697,31.7697,31.7133,31.7536,143100.0
2013-03-11 11:00:00,39.46,39.5,39.45,39.49,129200.0,31.7536,31.7858,31.7455,31.7777,129200.0
2013-03-11 11:10:00,39.5,39.58,39.49,39.56,188500.0,31.7858,31.8501,31.7777,31.834,188500.0
2013-03-11 11:20:00,39.56,39.58,39.51,39.56,143500.0,31.834,31.8501,31.7938,31.834,143500.0
2013-03-11 11:30:00,39.55,39.59,39.53,39.54,168900.0,31.826,31.8582,31.8099,31.818,168900.0
2013-03-11 11:40:00,39.55,39.63,39.53,39.62,221400.0,31.826,31.8904,31.8099,31.8823,221400.0
2013-03-11 11:50:00,39.62,39.63,39.61,39.62,73600.0,31.8823,31.8904,31.8743,31.8823,73600.0
2013-03-11 12:00:00,39.62,39.67,39.61,39.62,151800.0,31.8823,31.9226,31.8743,31.8823,151800.0
2013-03-11 12:10:00,39.63,39.64,39.62,39.63,57100.0,31.8904,31.8984,31.8823,31.8904,57100.0
2013-03-11 12:20:00,39.64,39.68,39.63,39.64,129800.0,31.8984,31.9306,31.8904,31.8984,129800.0
2013-03-11 12:30:00,39.64,39.64,39.56,39.57,139900.0,31.8984,31.8984,31.834,31.8421,139900.0
2013-03-11 12:40:00,39.58,39.58,39.47,39.47,122900.0,31.8501,31.8501,31.7616,31.7616,122900.0
2013-03-11 12:50:00,39.47,39.54,39.47,39.53,120800.0,31.7616,31.818,31.7616,31.8099,120800.0
2013-03-11 13:00:00,39.54,39.59,39.51,39.58,163600.0,31.818,31.8582,31.7938,31.8501,163600.0
2013-03-11 13:10:00,39.58,39.59,39.54,39.58,93100.0,31.8501,31.8582,31.818,31.8501,93100.0
2013-03-11 13:20:00,39.57,39.63,39.57,39.6,128800.0,31.8421,31.8904,31.8421,31.8662,128800.0
2013-03-11 13:30:00,39.61,39.62,39.58,39.58,91800.0,31.8743,31.8823,31.8501,31.8501,91800.0
2013-03-11 13:40:00,39.59,39.64,39.59,39.64,88800.0,31.8582,31.8984,31.8582,31.8984,88800.0
2013-03-11 13:50:00,39.64,39.68,39.62,39.67,102400.0,31.8984,31.9306,31.8823,31.9226,102400.0
2013-03-11 14:00:00,39.67,39.68,39.63,39.66,121400.0,31.9226,31.9306,31.8904,31.9145,121400.0
2013-03-11 14:10:00,39.66,39.69,39.6,39.6,163900.0,31.9145,31.9387,31.8662,31.8662,163900.0
2013-03-11 14:20:00,39.6,39.66,39.59,39.6,117700.0,31.8662,31.9145,31.8582,31.8662,117700.0
2013-03-11 14:30:00,39.61,39.62,39.58,39.59,176100.0,31.8743,31.8823,31.8501,31.8582,176100.0
2013-03-11 14:40:00,39.59,39.66,39.58,39.59,179400.0,31.8582,31.9145,31.8501,31.8582,179400.0
2013-03-11 14:50:00,39.59,39.64,39.59,39.63,142100.0,31.8582,31.8984,31.8582,31.8904,142100.0
2013-03-11 15:00:00,39.64,39.67,39.6,39.61,137300.0,31.8984,31.9226,31.8662,31.8743,137300.0
2013-03-11 15:10:00,39.61,39.61,39.57,39.58,138900.0,31.8743,31.8743,31.8421,31.8501,138900.0
2013-03-11 15:20:00,39.57,39.59,39.54,39.57,133200.0,31.8421,31.8582,31.818,31.8421,133200.0
2013-03-11 15:30:00,39.57,39.57,39.52,39.53,179900.0,31.8421,31.8421,31.8019,31.8099,179900.0
2013-03-11 15:40:00,39.54,39.63,39.53,39.62,400000.0,31.818,31.8904,31.8099,31.8823,400000.0
2013-03-11 15:50:00,39.63,39.68,39.58,39.66,461100.0,31.8904,31.9306,31.8501,31.9145,461100.0
2013-03-12 09:30:00,39.59,39.69,39.58,39.61,131300.0,31.8582,31.9387,31.8501,31.8743,131300.0
2013-03-12 09:40:00,39.61,39.68,39.46,39.5,146800.0,31.8743,31.9306,31.7536,31.7858,146800.0
2013-03-12 09:50:00,39.5,39.58,39.46,39.55,235600.0,31.7858,31.8501,31.7536,31.826,235600.0
2013-03-12 10:00:00,39.55,39.6,39.47,39.55,228100.0,31.826,31.8662,31.7616,31.826,228100.0
2013-03-12 10:10:00,39.56,39.59,39.5,39.57,147700.0,31.834,31.8582,31.7858,31.8421,147700.0
2013-03-12 10:20:00,39.58,39.61,39.5,39.61,658900.0,31.8501,31.8743,31.7858,31.8743,658900.0
2013-03-12 10:30:00,39.62,39.62,39.35,39.36,187000.0,31.8823,31.8823,31.6651,31.6731,187000.0
2013-03-12 10:40:00,39.36,39.4,39.3,39.31,217000.0,31.6731,31.7053,31.6248,31.6329,217000.0
2013-03-12 10:50:00,39.32,39.42,39.28,39.37,182200.0,31.6409,31.7214,31.6087,31.6812,182200.0
2013-03-12 11:00:00,39.36,39.41,39.29,39.31,160200.0,31.6731,31.7133,31.6168,31.6329,160200.0
2013-03-12 11:10:00,39.31,39.38,39.29,39.31,118200.0,31.6329,31.6892,31.6168,31.6329,118200.0
2013-03-12 11:20:00,39.32,39.32,39.19,39.19,141100.0,31.6409,31.6409,31.5363,31.5363,141100.0
2013-03-12 11:30:00,39.19,39.26,39.16,39.25,166900.0,31.5363,31.5926,31.5122,31.5846,166900.0
2013-03-12 11:40:00,39.25,39.34,39.25,39.34,271700.0,31.5846,31.657,31.5846,31.657,271700.0
2013-03-12 11:50:00,39.34,39.34,39.23,39.29,179000.0,31.657,31.657,31.5685,31.6168,179000.0
2013-03-12 12:00:00,39.29,39.32,39.24,39.31,92300.0,31.6168,31.6409,31.5765,31.6329,92300.0
2013-03-12 12:10:00,39.32,39.37,39.3,39.36,80900.0,31.6409,31.6812,31.6248,31.6731,80900.0
2013-03-12 12:20:00,39.37,39.37,39.3,39.31,109300.0,31.6812,31.6812,31.6248,31.6329,109300.0
2013-03-12 12:30:00,39.32,39.33,39.2,39.2,78400.0,31.6409,31.649,31.5444,31.5444,78400.0
2013-03-12 12:40:00,39.2,39.21,39.13,39.15,84300.0,31.5444,31.5524,31.488,31.5041,84300.0
2013-03-12 12:50:00,39.15,39.22,39.14,39.2,128800.0,31.5041,31.5604,31.4961,31.5444,128800.0
2013-03-12 13:00:00,39.2,39.21,39.16,39.2,55900.0,31.5444,31.5524,31.5122,31.5444,55900.0
2013-03-12 13:10:00,39.19,39.27,39.16,39.27,82700.0,31.5363,31.6007,31.5122,31.6007,82700.0
2013-03-12 13:20:00,39.27,39.29,39.24,39.25,94800.0,31.6007,31.6168,31.5765,31.5846,94800.0
2013-03-12 13:30:00,39.25,39.26,39.2,39.25,142700.0,31.5846,31.5926,31.5444,31.5846,142700.0
2013-03-12 13:40:00,39.25,39.26,39.18,39.18,110200.0,31.5846,31.5926,31.5283,31.5283,110200.0
2013-03-12 13:50:00,39.18,39.21,39.13,39.15,119800.0,31.5283,31.5524,31.488,31.5041,119800.0
2013-03-12 14:00:00,39.15,39.21,39.05,39.05,164600.0,31.5041,31.5524,31.4236,31.4236,164600.0
2013-03-12 14:10:00,39.05,39.07,38.96,39.07,233800.0,31.4236,31.4397,31.3512,31.4397,233800.0
2013-03-12 14:20:00,39.06,39.09,39.01,39.02,123300.0,31.4317,31.4558,31.3915,31.3995,123300.0
2013-03-12 14:30:00,39.01,39.04,38.97,38.99,158200.0,31.3915,31.4156,31.3593,31.3754,158200.0
2013-03-12 14:40:00,39.0,39.03,38.91,38.93,232800.0,31.3834,31.4076,31.311,31.3271,232800.0
2013-03-12 14:50:00,38.92,38.98,38.88,38.97,229100.0,31.319,31.3673,31.2868,31.3593,229100.0
2013-03-12 15:00:00,38.98,39.02,38.95,38.97,159800.0,31.3673,31.3995,31.3432,31.3593,159800.0
2013-03-12 15:10:00,38.96,39.14,38.96,39.14,155100.0,31.3512,31.4961,31.3512,31.4961,155100.0
2013-03-12 15:20:00,39.14,39.2,39.1,39.12,224000.0,31.4961,31.5444,31.4639,31.48,224000.0
2013-03-12 15:30:00,39.12,39.12,39.05,39.09,191200.0,31.48,31.48,31.4236,31.4558,191200.0
2013-03-12 15:40:00,39.09,39.1,39.04,39.04,197300.0,31.4558,31.4639,31.4156,31.4156,197300.0
2013-03-12 15:50:00,39.04,39.08,39.02,39.04,461100.0,31.4156,31.4478,31.3995,31.4156,461100.0
2013-03-13 09:30:00,39.2,39.52,39.19,39.5,315300.0,31.5444,31.8019,31.5363,31.7858,315300.0
2013-03-13 09:40:00,39.49,39.49,39.37,39.39,151500.0,31.7777,31.7777,31.6812,31.6972,151500.0
2013-03-13 09:50:00,39.39,39.39,39.18,39.27,100300.0,31.6972,31.6972,31.5283,31.6007,100300.0
2013-03-13 10:00:00,39.27,39.28,39.04,39.06,125300.0,31.6007,31.6087,31.4156,31.4317,125300.0
2013-03-13 10:10:00,39.05,39.14,39.0,39.13,260400.0,31.4236,31.4961,31.3834,31.488,260400.0
2013-03-13 10:20:00,39.13,39.21,39.13,39.2,120700.0,31.488,31.5524,31.488,31.5444,120700.0
2013-03-13 10:30:00,39.2,39.38,39.19,39.38,124400.0,31.5444,31.6892,31.5363,31.6892,124400.0
2013-03-13 10:40:00,39.38,39.39,39.32,39.34,108300.0,31.6892,31.6972,31.6409,31.657,108300.0
2013-03-13 10:50:00,39.35,39.39,39.32,39.39,70300.0,31.6651,31.6972,31.6409,31.6972,70300.0
2013-03-13 11:00:00,39.39,39.4,39.32,39.34,108900.0,31.6972,31.7053,31.6409,31.657,108900.0
2013-03-13 11:10:00,39.34,39.44,39.33,39.39,95900.0,31.657,31.7375,31.649,31.6972,95900.0
2013-03-13 11:20:00,39.38,39.41,39.25,39.26,120700.0,31.6892,31.7133,31.5846,31.5926,120700.0
2013-03-13 11:30:00,39.26,39.3,39.2,39.27,114800.0,31.5926,31.6248,31.5444,31.6007,114800.0
2013-03-13 11:40:00,39.27,39.28,39.24,39.27,61100.0,31.6007,31.6087,31.5765,31.6007,61100.0
2013-03-13 11:50:00,39.26,39.32,39.26,39.29,57100.0,31.5926,31.6409,31.5926,31.6168,57100.0
2013-03-13 12:00:00,39.29,39.33,39.26,39.3,72800.0,31.6168,31.649,31.5926,31.6248,72800.0
2013-03-13 12:10:00,39.31,39.33,39.27,39.31,72800.0,31.6329,31.649,31.6007,31.6329,72800.0
2013-03-13 12:20:00,39.32,39.36,39.29,39.36,61600.0,31.6409,31.6731,31.6168,31.6731,61600.0
2013-03-13 12:30:00,39.35,39.37,39.31,39.37,64500.0,31.6651,31.6812,31.6329,31.6812,64500.0
2013-03-13 12:40:00,39.38,39.4,39.37,39.39,51200.0,31.6892,31.7053,31.6812,31.6972,51200.0
2013-03-13 12:50:00,39.39,39.41,39.37,39.39,76300.0,31.6972,31.7133,31.6812,31.6972,76300.0
2013-03-13 13:00:00,39.4,39.41,39.33,39.34,62800.0,31.7053,31.7133,31.649,31.657,62800.0
2013-03-13 13:10:00,39.34,39.38,39.32,39.34,80300.0,31.657,31.6892,31.6409,31.657,80300.0
2013-03-13 13:20:00,39.35,39.35,39.33,39.35,32000.0,31.6651,31.6651,31.649,31.6651,32000.0
2013-03-13 13:30:00,39.35,39.35,39.27,39.27,112200.0,31.6651,31.6651,31.6007,31.6007,112200.0
2013-03-13 13:40:00,39.28,39.4,39.28,39.37,119300.0,31.6087,31.7053,31.6087,31.6812,119300.0
2013-03-13 13:50:00,39.38,39.38,39.32,39.35,99400.0,31.6892,31.6892,31.6409,31.6651,99400.0
2013-03-13 14:00:00,39.34,39.38,39.33,39.37,78800.0,31.657,31.6892,31.649,31.6812,78800.0
2013-03-13 14:10:00,39.37,39.39,39.35,39.35,61300.0,31.6812,31.6972,31.6651,31.6651,61300.0
2013-03-13 14:20:00,39.35,39.4,39.32,39.39,90400.0,31.6651,31.7053,31.6409,31.6972,90400.0
2013-03-13 14:30:00,39.4,39.42,39.38,39.41,95600.0,31.7053,31.7214,31.6892,31.7133,95600.0
2013-03-13 14:40:00,39.41,39.48,39.4,39.46,155100.0,31.7133,31.7697,31.7053,31.7536,155100.0
2013-03-13 14:50:00,39.47,39.5,39.47,39.49,101600.0,31.7616,31.7858,31.7616,31.7777,101600.0
2013-03-13 15:00:00,39.5,39.52,39.41,39.41,168700.0,31.7858,31.8019,31.7133,31.7133,168700.0
2013-03-13 15:10:00,39.41,39.44,39.33,39.34,145700.0,31.7133,31.7375,31.649,31.657,145700.0
2013-03-13 15:20:00,39.34,39.37,39.32,39.32,132000.0,31.657,31.6812,31.6409,31.6409,132000.0
2013-03-13 15:30:00,39.33,39.39,39.32,39.35,177200.0,31.649,31.6972,31.6409,31.6651,177200.0
2013-03-13 15:40:00,39.35,39.45,39.32,39.44,318300.0,31.6651,31.7455,31.6409,31.7375,318300.0
2013-03-13 15:50:00,39.44,39.46,39.36,39.4,371500.0,31.7375,31.7536,31.6731,31.7053,371500.0
2013-03-14 09:30:00,39.38,39.55,39.38,39.44,147000.0,31.6892,31.826,31.6892,31.7375,147000.0
2013-03-14 09:40:00,39.45,39.47,39.27,39.33,135700.0,31.7455,31.7616,31.6007,31.649,135700.0
2013-03-14 09:50:00,39.34,39.37,39.23,39.31,215300.0,31.657,31.6812,31.5685,31.6329,215300.0
2013-03-14 10:00:00,39.3,39.32,39.23,39.27,221500.0,31.6248,31.6409,31.5685,31.6007,221500.0
2013-03-14 10:10:00,39.28,39.33,39.23,39.23,227800.0,31.6087,31.649,31.5685,31.5685,227800.0
2013-03-14 10:20:00,39.24,39.32,39.19,39.28,91300.0,31.5765,31.6409,31.5363,31.6087,91300.0
2013-03-14 10:30:00,39.28,39.33,39.27,39.33,120200.0,31.6087,31.649,31.6007,31.649,120200.0
2013-03-14 10:40:00,39.32,39.32,39.28,39.3,84900.0,31.6409,31.6409,31.6087,31.6248,84900.0
2013-03-14 10:50:00,39.31,39.33,39.27,39.27,112800.0,31.6329,31.649,31.6007,31.6007,112800.0
2013-03-14 11:00:00,39.27,39.32,39.25,39.26,295800.0,31.6007,31.6409,31.5846,31.5926,295800.0
2013-03-14 11:10:00,39.26,39.28,39.22,39.22,73100.0,31.5926,31.6087,31.5604,31.5604,73100.0
2013-03-14 11:20:00,39.23,39.24,39.2,39.22,63000.0,31.5685,31.5765,31.5444,31.5604,63000.0
2013-03-14 11:30:00,39.23,39.27,39.22,39.25,52800.0,31.5685,31.6007,31.5604,31.5846,52800.0
2013-03-14 11:40:00,39.25,39.29,39.22,39.27,72800.0,31.5846,31.6168,31.5604,31.6007,72800.0
2013-03-14 11:50:00,39.27,39.29,39.25,39.25,59300.0,31.6007,31.6168,31.5846,31.5846,59300.0
2013-03-14 12:00:00,39.25,39.25,39.21,39.22,80800.0,31.5846,31.5846,31.5524,31.5604,80800.0
2013-03-14 12:10:00,39.21,39.22,39.16,39.16,100800.0,31.5524,31.5604,31.5122,31.5122,100800.0
2013-03-14 12:20:00,39.17,39.23,39.15,39.23,113200.0,31.5202,31.5685,31.5041,31.5685,113200.0
2013-03-14 12:30:00,39.23,39.27,39.22,39.25,134700.0,31.5685,31.6007,31.5604,31.5846,134700.0
2013-03-14 12:40:00,39.25,39.25,39.18,39.2,135900.0,31.5846,31.5846,31.5283,31.5444,135900.0
2013-03-14 12:50:00,39.2,39.22,39.16,39.21,83600.0,31.5444,31.5604,31.5122,31.5524,83600.0
2013-03-14 13:00:00,39.21,39.25,39.19,39.22,82800.0,31.5524,31.5846,31.5363,31.5604,82800.0
2013-03-14 13:10:00,39.22,39.24,39.2,39.22,90500.0,31.5604,31.5765,31.5444,31.5604,90500.0
2013-03-14 13:20:00,39.22,39.22,39.17,39.17,56000.0,31.5604,31.5604,31.5202,31.5202,56000.0
2013-03-14 13:30:00,39.17,39.18,39.14,39.14,74600.0,31.5202,31.5283,31.4961,31.4961,74600.0
2013-03-14 13:40:00,39.14,39.15,39.12,39.15,85100.0,31.4961,31.5041,31.48,31.5041,85100.0
2013-03-14 13:50:00,39.14,39.16,39.11,39.12,99500.0,31.4961,31.5122,31.4719,31.48,99500.0
2013-03-14 14:00:00,39.12,39.18,39.12,39.18,74900.0,31.48,31.5283,31.48,31.5283,74900.0
2013-03-14 14:10:00,39.18,39.2,39.16,39.19,116900.0,31.5283,31.5444,31.5122,31.5363,116900.0
2013-03-14 14:20:00,39.18,39.22,39.18,39.21,96300.0,31.5283,31.5604,31.5283,31.5524,96300.0
2013-03-14 14:30:00,39.2,39.21,39.17,39.19,84100.0,31.5444,31.5524,31.5202,31.5363,84100.0
2013-03-14 14:40:00,39.2,39.21,39.18,39.2,78400.0,31.5444,31.5524,31.5283,31.5444,78400.0
2013-03-14 14:50:00,39.21,39.22,39.17,39.21,111100.0,31.5524,31.5604,31.5202,31.5524,111100.0
2013-03-14 15:00:00,39.21,39.23,39.21,39.22,90500.0,31.5524,31.5685,31.5524,31.5604,90500.0
2013-03-14 15:10:00,39.21,39.23,39.15,39.18,121100.0,31.5524,31.5685,31.5041,31.5283,121100.0
2013-03-14 15:20:00,39.18,39.19,39.14,39.16,78000.0,31.5283,31.5363,31.4961,31.5122,78000.0
2013-03-14 15:30:00,39.15,39.18,39.14,39.15,143600.0,31.5041,31.5283,31.4961,31.5041,143600.0
2013-03-14 15:40:00,39.16,39.18,39.13,39.14,271000.0,31.5122,31.5283,31.488,31.4961,271000.0
2013-03-14 15:50:00,39.15,39.19,39.1,39.18,918900.0,31.5041,31.5363,31.4639,31.5283,918900.0
2013-03-15 09:30:00,39.03,39.25,39.01,39.25,1613700.0,31.4076,31.5846,31.3915,31.5846,1613700.0
2013-03-15 09:40:00,39.24,39.3,39.21,39.29,122400.0,31.5765,31.6248,31.5524,31.6168,122400.0
2013-03-15 09:50:00,39.29,39.29,39.0,39.0,196100.0,31.6168,31.6168,31.3834,31.3834,196100.0
2013-03-15 10:00:00,39.0,39.07,38.93,38.96,409000.0,31.3834,31.4397,31.3271,31.3512,409000.0
2013-03-15 10:10:00,38.96,38.99,38.86,38.91,172200.0,31.3512,31.3754,31.2708,31.311,172200.0
2013-03-15 10:20:00,38.92,38.99,38.92,38.98,115600.0,31.319,31.3754,31.319,31.3673,115600.0
2013-03-15 10:30:00,38.97,39.02,38.95,38.97,121100.0,31.3593,31.3995,31.3432,31.3593,121100.0
2013-03-15 10:40:00,38.97,39.01,38.93,38.97,93600.0,31.3593,31.3915,31.3271,31.3593,93600.0
2013-03-15 10:50:00,38.97,38.97,38.92,38.94,92500.0,31.3593,31.3593,31.319,31.3351,92500.0
2013-03-15 11:00:00,38.94,38.97,38.92,38.96,81300.0,31.3351,31.3593,31.319,31.3512,81300.0
2013-03-15 11:10:00,38.95,38.96,38.92,38.94,110400.0,31.3432,31.3512,31.319,31.3351,110400.0
2013-03-15 11:20:00,38.94,38.96,38.91,38.91,168900.0,31.3351,31.3512,31.311,31.311,168900.0
2013-03-15 11:30:00,38.91,38.93,38.89,38.91,73800.0,31.311,31.3271,31.2949,31.311,73800.0
2013-03-15 11:40:00,38.91,38.92,38.89,38.9,68200.0,31.311,31.319,31.2949,31.3029,68200.0
2013-03-15 11:50:00,38.91,38.92,38.89,38.91,49600.0,31.311,31.319,31.2949,31.311,49600.0
2013-03-15 12:00:00,38.92,38.93,38.9,38.91,85300.0,31.319,31.3271,31.3029,31.311,85300.0
2013-03-15 12:10:00,38.9,38.91,38.88,38.91,65100.0,31.3029,31.311,31.2868,31.311,65100.0
2013-03-15 12:20:00,38.91,38.96,38.9,38.93,65300.0,31.311,31.3512,31.3029,31.3271,65300.0
2013-03-15 12:30:00,38.93,38.95,38.91,38.94,104800.0,31.3271,31.3432,31.311,31.3351,104800.0
2013-03-15 12:40:00,38.94,38.95,38.9,38.9,68000.0,31.3351,31.3432,31.3029,31.3029,68000.0
2013-03-15 12:50:00,38.9,38.92,38.88,38.89,70300.0,31.3029,31.319,31.2868,31.2949,70300.0
2013-03-15 13:00:00,38.88,38.91,38.86,38.86,76200.0,31.2868,31.311,31.2708,31.2708,76200.0
2013-03-15 13:10:00,38.86,38.87,38.79,38.8,109300.0,31.2708,31.2788,31.2144,31.2225,109300.0
2013-03-15 13:20:00,38.8,38.82,38.79,38.8,46900.0,31.2225,31.2386,31.2144,31.2225,46900.0
2013-03-15 13:30:00,38.8,38.83,38.79,38.81,114200.0,31.2225,31.2466,31.2144,31.2305,114200.0
2013-03-15 13:40:00,38.82,38.83,38.78,38.8,127800.0,31.2386,31.2466,31.2064,31.2225,127800.0
2013-03-15 13:50:00,38.81,38.82,38.8,38.82,44500.0,31.2305,31.2386,31.2225,31.2386,44500.0
2013-03-15 14:00:00,38.82,38.82,38.77,38.78,139300.0,31.2386,31.2386,31.1983,31.2064,139300.0
2013-03-15 14:10:00,38.77,38.78,38.75,38.76,62200.0,31.1983,31.2064,31.1822,31.1903,62200.0
2013-03-15 14:20:00,38.75,38.78,38.74,38.76,123000.0,31.1822,31.2064,31.1742,31.1903,123000.0
2013-03-15 14:30:00,38.76,38.81,38.74,38.78,197500.0,31.1903,31.2305,31.1742,31.2064,197500.0
2013-03-15 14:40:00,38.79,38.8,38.76,38.77,106000.0,31.2144,31.2225,31.1903,31.1983,106000.0
2013-03-15 14:50:00,38.77,38.81,38.74,38.81,151800.0,31.1983,31.2305,31.1742,31.2305,151800.0
2013-03-15 15:00:00,38.8,38.86,38.8,38.85,121300.0,31.2225,31.2708,31.2225,31.2627,121300.0
2013-03-15 15:10:00,38.85,38.87,38.83,38.86,128200.0,31.2627,31.2788,31.2466,31.2708,128200.0
2013-03-15 15:20:00,38.86,38.89,38.83,38.87,141200.0,31.2708,31.2949,31.2466,31.2788,141200.0
2013-03-15 15:30:00,38.86,38.95,38.84,38.93,234500.0,31.2708,31.3432,31.2547,31.3271,234500.0
2013-03-15 15:40:00,38.93,38.96,38.88,38.88,234000.0,31.3271,31.3512,31.2868,31.2868,234000.0
2013-03-15 15:50:00,38.89,38.92,38.75,38.89,1321500.0,31.2949,31.319,31.1822,31.2949,1321500.0
2013-03-18 09:30:00,38.46,38.61,38.35,38.51,235600.0,30.9489,31.0696,30.8604,30.9891,235600.0
2013-03-18 09:40:00,38.52,38.57,38.45,38.49,177700.0,30.9972,31.0374,30.9408,30.973,177700.0
2013-03-18 09:50:00,38.49,38.84,38.45,38.83,305200.0,30.973,31.2547,30.9408,31.2466,305200.0
2013-03-18 10:00:00,38.82,38.87,38.74,38.8,368600.0,31.2386,31.2788,31.1742,31.2225,368600.0
2013-03-18 10:10:00,38.8,38.98,38.78,38.93,156300.0,31.2225,31.3673,31.2064,31.3271,156300.0
2013-03-18 10:20:00,38.92,38.96,38.87,38.89,209000.0,31.319,31.3512,31.2788,31.2949,209000.0
2013-03-18 10:30:00,38.89,38.91,38.83,38.89,164400.0,31.2949,31.311,31.2466,31.2949,164400.0
2013-03-18 10:40:00,38.89,38.9,38.77,38.8,119900.0,31.2949,31.3029,31.1983,31.2225,119900.0
2013-03-18 10:50:00,38.8,38.8,38.75,38.77,141700.0,31.2225,31.2225,31.1822,31.1983,141700.0
2013-03-18 11:00:00,38.79,38.91,38.75,38.89,168900.0,31.2144,31.311,31.1822,31.2949,168900.0
2013-03-18 11:10:00,38.89,38.92,38.85,38.87,162600.0,31.2949,31.319,31.2627,31.2788,162600.0
2013-03-18 11:20:00,38.87,38.91,38.85,38.87,139300.0,31.2788,31.311,31.2627,31.2788,139300.0
2013-03-18 11:30:00,38.88,38.9,38.85,38.88,89600.0,31.2868,31.3029,31.2627,31.2868,89600.0
2013-03-18 11:40:00,38.89,38.9,38.87,38.89,99600.0,31.2949,31.3029,31.2788,31.2949,99600.0
2013-03-18 11:50:00,38.88,38.92,38.84,38.9,128800.0,31.2868,31.319,31.2547,31.3029,128800.0
2013-03-18 12:00:00,38.9,38.97,38.88,38.91,159800.0,31.3029,31.3593,31.2868,31.311,159800.0
2013-03-18 12:10:00,38.91,38.97,38.89,38.92,128000.0,31.311,31.3593,31.2949,31.319,128000.0
2013-03-18 12:20:00,38.93,38.99,38.88,38.9,284500.0,31.3271,31.3754,31.2868,31.3029,284500.0
2013-03-18 12:30:00,38.9,38.9,38.87,38.89,116300.0,31.3029,31.3029,31.2788,31.2949,116300.0
2013-03-18 12:40:00,38.89,38.9,38.86,38.87,74800.0,31.2949,31.3029,31.2708,31.2788,74800.0
2013-03-18 12:50:00,38.87,38.9,38.87,38.9,88500.0,31.2788,31.3029,31.2788,31.3029,88500.0
2013-03-18 13:00:00,38.9,38.9,38.88,38.9,81200.0,31.3029,31.3029,31.2868,31.3029,81200.0
2013-03-18 13:10:00,38.9,38.91,38.87,38.89,162100.0,31.3029,31.311,31.2788,31.2949,162100.0
2013-03-18 13:20:00,38.88,38.91,38.81,38.82,105000.0,31.2868,31.311,31.2305,31.2386,105000.0
2013-03-18 13:30:00,38.82,38.84,38.78,38.84,87400.0,31.2386,31.2547,31.2064,31.2547,87400.0
2013-03-18 13:40:00,38.84,38.84,38.77,38.77,128700.0,31.2547,31.2547,31.1983,31.1983,128700.0
2013-03-18 13:50:00,38.77,38.78,38.74,38.77,109800.0,31.1983,31.2064,31.1742,31.1983,109800.0
2013-03-18 14:00:00,38.77,38.83,38.77,38.81,108200.0,31.1983,31.2466,31.1983,31.2305,108200.0
2013-03-18 14:10:00,38.82,38.82,38.79,38.8,231200.0,31.2386,31.2386,31.2144,31.2225,231200.0
2013-03-18 14:20:00,38.8,38.84,38.76,38.8,147100.0,31.2225,31.2547,31.1903,31.2225,147100.0
2013-03-18 14:30:00,38.8,38.82,38.74,38.78,212200.0,31.2225,31.2386,31.1742,31.2064,212200.0
2013-03-18 14:40:00,38.79,38.8,38.72,38.75,204200.0,31.2144,31.2225,31.1581,31.1822,204200.0
2013-03-18 14:50:00,38.74,38.74,38.59,38.61,107400.0,31.1742,31.1742,31.0535,31.0696,107400.0
2013-03-18 15:00:00,38.6,38.71,38.6,38.71,172400.0,31.0615,31.15,31.0615,31.15,172400.0
2013-03-18 15:10:00,38.71,38.75,38.64,38.71,224100.0,31.15,31.1822,31.0937,31.15,224100.0
2013-03-18 15:20:00,38.72,38.77,38.65,38.68,181800.0,31.1581,31.1983,31.1018,31.1259,181800.0
2013-03-18 15:30:00,38.68,38.7,38.63,38.68,221100.0,31.1259,31.142,31.0857,31.1259,221100.0
2013-03-18 15:40:00,38.68,38.73,38.65,38.68,258800.0,31.1259,31.1661,31.1018,31.1259,258800.0
2013-03-18 15:50:00,38.67,38.75,38.67,38.74,409000.0,31.1179,31.1822,31.1179,31.1742,409000.0
2013-03-19 09:30:00,38.76,39.0,38.76,38.82,242200.0,31.1903,31.3834,31.1903,31.2386,242200.0
2013-03-19 09:40:00,38.83,38.96,38.83,38.9,173400.0,31.2466,31.3512,31.2466,31.3029,173400.0
2013-03-19 09:50:00,38.9,38.96,38.89,38.91,237600.0,31.3029,31.3512,31.2949,31.311,237600.0
2013-03-19 10:00:00,38.92,38.95,38.88,38.91,151000.0,31.319,31.3432,31.2868,31.311,151000.0
2013-03-19 10:10:00,38.91,38.91,38.86,38.89,132500.0,31.311,31.311,31.2708,31.2949,132500.0
2013-03-19 10:20:00,38.88,38.91,38.79,38.82,174600.0,31.2868,31.311,31.2144,31.2386,174600.0
2013-03-19 10:30:00,38.82,38.83,38.75,38.8,166400.0,31.2386,31.2466,31.1822,31.2225,166400.0
2013-03-19 10:40:00,38.8,38.83,38.74,38.75,96400.0,31.2225,31.2466,31.1742,31.1822,96400.0
2013-03-19 10:50:00,38.73,38.82,38.73,38.82,181100.0,31.1661,31.2386,31.1661,31.2386,181100.0
2013-03-19 11:00:00,38.81,38.82,38.75,38.8,140400.0,31.2305,31.2386,31.1822,31.2225,140400.0
2013-03-19 11:10:00,38.8,38.81,38.75,38.79,118300.0,31.2225,31.2305,31.1822,31.2144,118300.0
2013-03-19 11:20:00,38.78,38.78,38.7,38.71,100500.0,31.2064,31.2064,31.142,31.15,100500.0
2013-03-19 11:30:00,38.71,38.73,38.64,38.64,119500.0,31.15,31.1661,31.0937,31.0937,119500.0
2013-03-19 11:40:00,38.64,38.69,38.54,38.54,145300.0,31.0937,31.134,31.0132,31.0132,145300.0
2013-03-19 11:50:00,38.53,38.53,38.29,38.32,373400.0,31.0052,31.0052,30.8121,30.8362,373400.0
2013-03-19 12:00:00,38.32,38.4,38.28,38.3,206700.0,30.8362,30.9006,30.804,30.8201,206700.0
2013-03-19 12:10:00,38.3,38.33,38.19,38.23,377800.0,30.8201,30.8443,30.7316,30.7638,377800.0
2013-03-19 12:20:00,38.24,38.38,38.22,38.38,196200.0,30.7718,30.8845,30.7557,30.8845,196200.0
2013-03-19 12:30:00,38.37,38.38,38.22,38.24,137300.0,30.8764,30.8845,30.7557,30.7718,137300.0
2013-03-19 12:40:00,38.24,38.34,38.24,38.31,258700.0,30.7718,30.8523,30.7718,30.8282,258700.0
2013-03-19 12:50:00,38.3,38.3,38.18,38.22,141200.0,30.8201,30.8201,30.7236,30.7557,141200.0
2013-03-19 13:00:00,38.22,38.23,38.18,38.2,178400.0,30.7557,30.7638,30.7236,30.7396,178400.0
2013-03-19 13:10:00,38.22,38.23,38.03,38.03,214700.0,30.7557,30.7638,30.6028,30.6028,214700.0
2013-03-19 13:20:00,38.03,38.04,37.96,38.0,494000.0,30.6028,30.6109,30.5465,30.5787,494000.0
2013-03-19 13:30:00,37.99,38.12,37.99,38.11,220200.0,30.5707,30.6753,30.5707,30.6672,220200.0
2013-03-19 13:40:00,38.1,38.23,38.05,38.22,142900.0,30.6592,30.7638,30.6189,30.7557,142900.0
2013-03-19 13:50:00,38.23,38.28,38.22,38.22,198800.0,30.7638,30.804,30.7557,30.7557,198800.0
2013-03-19 14:00:00,38.23,38.35,38.23,38.35,186000.0,30.7638,30.8604,30.7638,30.8604,186000.0
2013-03-19 14:10:00,38.35,38.41,38.23,38.24,262600.0,30.8604,30.9086,30.7638,30.7718,262600.0
2013-03-19 14:20:00,38.24,38.28,38.22,38.28,240200.0,30.7718,30.804,30.7557,30.804,240200.0
2013-03-19 14:30:00,38.28,38.32,38.24,38.26,271400.0,30.804,30.8362,30.7718,30.7879,271400.0
2013-03-19 14:40:00,38.27,38.27,38.15,38.16,214700.0,30.796,30.796,30.6994,30.7075,214700.0
2013-03-19 14:50:00,38.16,38.19,38.1,38.15,219900.0,30.7075,30.7316,30.6592,30.6994,219900.0
2013-03-19 15:00:00,38.15,38.19,38.04,38.05,279900.0,30.6994,30.7316,30.6109,30.6189,279900.0
2013-03-19 15:10:00,38.04,38.28,38.04,38.23,366900.0,30.6109,30.804,30.6109,30.7638,366900.0
2013-03-19 15:20:00,38.22,38.26,38.19,38.26,290400.0,30.7557,30.7879,30.7316,30.7879,290400.0
2013-03-19 15:30:00,38.25,38.3,38.22,38.25,337600.0,30.7799,30.8201,30.7557,30.7799,337600.0
2013-03-19 15:40:00,38.25,38.26,38.17,38.24,241700.0,30.7799,30.7879,30.7155,30.7718,241700.0
2013-03-19 15:50:00,38.25,38.29,38.23,38.25,640300.0,30.7799,30.8121,30.7638,30.7799,640300.0
2013-03-20 09:30:00,38.55,38.74,38.47,38.66,220100.0,31.0213,31.1742,30.9569,31.1098,220100.0
2013-03-20 09:40:00,38.66,38.7,38.6,38.6,126900.0,31.1098,31.142,31.0615,31.0615,126900.0
2013-03-20 09:50:00,38.6,38.64,38.57,38.63,124900.0,31.0615,31.0937,31.0374,31.0857,124900.0
2013-03-20 10:00:00,38.64,38.64,38.52,38.54,76400.0,31.0937,31.0937,30.9972,31.0132,76400.0
2013-03-20 10:10:00,38.55,38.61,38.52,38.54,67600.0,31.0213,31.0696,30.9972,31.0132,67600.0
2013-03-20 10:20:00,38.54,38.55,38.45,38.49,54800.0,31.0132,31.0213,30.9408,30.973,54800.0
2013-03-20 10:30:00,38.5,38.51,38.4,38.44,93900.0,30.9811,30.9891,30.9006,30.9328,93900.0
2013-03-20 10:40:00,38.44,38.51,38.41,38.51,96600.0,30.9328,30.9891,30.9086,30.9891,96600.0
2013-03-20 10:50:00,38.5,38.56,38.48,38.55,119200.0,30.9811,31.0293,30.965,31.0213,119200.0
2013-03-20 11:00:00,38.56,38.62,38.52,38.61,97000.0,31.0293,31.0776,30.9972,31.0696,97000.0
2013-03-20 11:10:00,38.61,38.62,38.53,38.54,66500.0,31.0696,31.0776,31.0052,31.0132,66500.0
2013-03-20 11:20:00,38.54,38.61,38.54,38.61,58200.0,31.0132,31.0696,31.0132,31.0696,58200.0
2013-03-20 11:30:00,38.61,38.66,38.61,38.61,118800.0,31.0696,31.1098,31.0696,31.0696,118800.0
2013-03-20 11:40:00,38.62,38.63,38.55,38.56,220300.0,31.0776,31.0857,31.0213,31.0293,220300.0
2013-03-20 11:50:00,38.56,38.61,38.55,38.58,73400.0,31.0293,31.0696,31.0213,31.0454,73400.0
2013-03-20 12:00:00,38.59,38.61,38.57,38.58,122000.0,31.0535,31.0696,31.0374,31.0454,122000.0
2013-03-20 12:10:00,38.59,38.59,38.55,38.55,112300.0,31.0535,31.0535,31.0213,31.0213,112300.0
2013-03-20 12:20:00,38.55,38.56,38.53,38.53,76700.0,31.0213,31.0293,31.0052,31.0052,76700.0
2013-03-20 12:30:00,38.54,38.54,38.5,38.53,82900.0,31.0132,31.0132,30.9811,31.0052,82900.0
2013-03-20 12:40:00,38.53,38.55,38.51,38.52,92500.0,31.0052,31.0213,30.9891,30.9972,92500.0
2013-03-20 12:50:00,38.54,38.55,38.48,38.53,53000.0,31.0132,31.0213,30.965,31.0052,53000.0
2013-03-20 13:00:00,38.52,38.55,38.52,38.54,38000.0,30.9972,31.0213,30.9972,31.0132,38000.0
2013-03-20 13:10:00,38.54,38.55,38.51,38.52,60900.0,31.0132,31.0213,30.9891,30.9972,60900.0
2013-03-20 13:20:00,38.52,38.56,38.49,38.49,43900.0,30.9972,31.0293,30.973,30.973,43900.0
2013-03-20 13:30:00,38.49,38.52,38.48,38.51,65800.0,30.973,30.9972,30.965,30.9891,65800.0
2013-03-20 13:40:00,38.51,38.54,38.48,38.5,53100.0,30.9891,31.0132,30.965,30.9811,53100.0
2013-03-20 13:50:00,38.5,38.5,38.44,38.46,82600.0,30.9811,30.9811,30.9328,30.9489,82600.0
2013-03-20 14:00:00,38.46,38.54,38.43,38.48,94000.0,30.9489,31.0132,30.9247,30.965,94000.0
2013-03-20 14:10:00,38.48,38.55,38.47,38.52,131200.0,30.965,31.0213,30.9569,30.9972,131200.0
2013-03-20 14:20:00,38.5,38.56,38.47,38.54,461600.0,30.9811,31.0293,30.9569,31.0132,461600.0
2013-03-20 14:30:00,38.54,38.57,38.48,38.52,154700.0,31.0132,31.0374,30.965,30.9972,154700.0
2013-03-20 14:40:00,38.53,38.57,38.46,38.49,167000.0,31.0052,31.0374,30.9489,30.973,167000.0
2013-03-20 14:50:00,38.49,38.52,38.46,38.47,143300.0,30.973,30.9972,30.9489,30.9569,143300.0
2013-03-20 15:00:00,38.48,38.49,38.43,38.47,152400.0,30.965,30.973,30.9247,30.9569,152400.0
2013-03-20 15:10:00,38.48,38.5,38.43,38.44,185900.0,30.965,30.9811,30.9247,30.9328,185900.0
2013-03-20 15:20:00,38.44,38.45,38.34,38.39,128900.0,30.9328,30.9408,30.8523,30.8925,128900.0
2013-03-20 15:30:00,38.39,38.46,38.38,38.45,174700.0,30.8925,30.9489,30.8845,30.9408,174700.0
2013-03-20 15:40:00,38.45,38.54,38.42,38.53,597700.0,30.9408,31.0132,30.9167,31.0052,597700.0
2013-03-20 15:50:00,38.52,38.52,38.35,38.42,504500.0,30.9972,30.9972,30.8604,30.9167,504500.0
2013-03-21 09:30:00,38.2,38.49,38.2,38.39,209300.0,30.7396,30.973,30.7396,30.8925,209300.0
2013-03-21 09:40:00,38.4,38.45,38.16,38.21,220200.0,30.9006,30.9408,30.7075,30.7477,220200.0
2013-03-21 09:50:00,38.22,38.26,38.08,38.09,228200.0,30.7557,30.7879,30.6431,30.6511,228200.0
2013-03-21 10:00:00,38.09,38.12,38.02,38.06,234100.0,30.6511,30.6753,30.5948,30.627,234100.0
2013-03-21 10:10:00,38.05,38.14,38.03,38.09,215000.0,30.6189,30.6914,30.6028,30.6511,215000.0
2013-03-21 10:20:00,38.09,38.23,38.09,38.2,166800.0,30.6511,30.7638,30.6511,30.7396,166800.0
2013-03-21 10:30:00,38.19,38.24,38.12,38.12,101500.0,30.7316,30.7718,30.6753,30.6753,101500.0
2013-03-21 10:40:00,38.13,38.2,38.13,38.16,102300.0,30.6833,30.7396,30.6833,30.7075,102300.0
2013-03-21 10:50:00,38.16,38.21,38.16,38.21,116500.0,30.7075,30.7477,30.7075,30.7477,116500.0
2013-03-21 11:00:00,38.21,38.22,38.15,38.21,189100.0,30.7477,30.7557,30.6994,30.7477,189100.0
2013-03-21 11:10:00,38.21,38.23,38.17,38.21,193700.0,30.7477,30.7638,30.7155,30.7477,193700.0
2013-03-21 11:20:00,38.21,38.27,38.18,38.21,167800.0,30.7477,30.796,30.7236,30.7477,167800.0
2013-03-21 11:30:00,38.21,38.25,38.17,38.21,387200.0,30.7477,30.7799,30.7155,30.7477,387200.0
2013-03-21 11:40:00,38.22,38.33,38.21,38.26,130400.0,30.7557,30.8443,30.7477,30.7879,130400.0
2013-03-21 11:50:00,38.27,38.27,38.15,38.17,114700.0,30.796,30.796,30.6994,30.7155,114700.0
2013-03-21 12:00:00,38.16,38.18,38.11,38.17,186500.0,30.7075,30.7236,30.6672,30.7155,186500.0
2013-03-21 12:10:00,38.16,38.16,38.09,38.11,108100.0,30.7075,30.7075,30.6511,30.6672,108100.0
2013-03-21 12:20:00,38.1,38.12,38.05,38.06,152600.0,30.6592,30.6753,30.6189,30.627,152600.0
2013-03-21 12:30:00,38.07,38.07,38.03,38.05,105100.0,30.635,30.635,30.6028,30.6189,105100.0
2013-03-21 12:40:00,38.06,38.07,38.03,38.07,184100.0,30.627,30.635,30.6028,30.635,184100.0
2013-03-21 12:50:00,38.07,38.09,38.05,38.05,73400.0,30.635,30.6511,30.6189,30.6189,73400.0
2013-03-21 13:00:00,38.05,38.06,38.03,38.05,123200.0,30.6189,30.627,30.6028,30.6189,123200.0
2013-03-21 13:10:00,38.05,38.05,38.01,38.01,109800.0,30.6189,30.6189,30.5868,30.5868,109800.0
2013-03-21 13:20:00,38.02,38.03,37.92,37.92,206300.0,30.5948,30.6028,30.5143,30.5143,206300.0
2013-03-21 13:30:00,37.93,37.93,37.83,37.91,177700.0,30.5224,30.5224,30.4419,30.5063,177700.0
2013-03-21 13:40:00,37.91,37.93,37.79,37.87,198100.0,30.5063,30.5224,30.4097,30.4741,198100.0
2013-03-21 13:50:00,37.87,37.91,37.86,37.89,86700.0,30.4741,30.5063,30.466,30.4902,86700.0
2013-03-21 14:00:00,37.88,37.88,37.63,37.75,340700.0,30.4821,30.4821,30.281,30.3775,340700.0
2013-03-21 14:10:00,37.75,38.01,37.74,38.0,421400.0,30.3775,30.5868,30.3695,30.5787,421400.0
2013-03-21 14:20:00,38.0,38.01,37.91,37.93,382700.0,30.5787,30.5868,30.5063,30.5224,382700.0
2013-03-21 14:30:00,37.92,37.93,37.85,37.87,243900.0,30.5143,30.5224,30.458,30.4741,243900.0
2013-03-21 14:40:00,37.87,37.96,37.87,37.93,353300.0,30.4741,30.5465,30.4741,30.5224,353300.0
2013-03-21 14:50:00,37.92,38.04,37.91,38.02,410200.0,30.5143,30.6109,30.5063,30.5948,410200.0
2013-03-21 15:00:00,38.02,38.03,37.92,37.92,213700.0,30.5948,30.6028,30.5143,30.5143,213700.0
2013-03-21 15:10:00,37.93,37.95,37.78,37.8,319100.0,30.5224,30.5385,30.4017,30.4178,319100.0
2013-03-21 15:20:00,37.79,37.94,37.79,37.93,310200.0,30.4097,30.5304,30.4097,30.5224,310200.0
2013-03-21 15:30:00,37.93,37.93,37.77,37.79,547600.0,30.5224,30.5224,30.3936,30.4097,547600.0
2013-03-21 15:40:00,37.8,37.86,37.75,37.77,594300.0,30.4178,30.466,30.3775,30.3936,594300.0
2013-03-21 15:50:00,37.77,37.79,37.73,37.77,1000200.0,30.3936,30.4097,30.3614,30.3936,1000200.0
2013-03-22 09:30:00,37.93,37.95,37.78,37.78,279700.0,30.5224,30.5385,30.4017,30.4017,279700.0
2013-03-22 09:40:00,37.79,37.8,37.55,37.61,258800.0,30.4097,30.4178,30.2166,30.2649,258800.0
2013-03-22 09:50:00,37.6,37.8,37.59,37.79,301400.0,30.2568,30.4178,30.2488,30.4097,301400.0
2013-03-22 10:00:00,37.8,37.85,37.73,37.78,171700.0,30.4178,30.458,30.3614,30.4017,171700.0
2013-03-22 10:10:00,37.78,37.85,37.75,37.78,148000.0,30.4017,30.458,30.3775,30.4017,148000.0
2013-03-22 10:20:00,37.79,37.83,37.71,37.83,124400.0,30.4097,30.4419,30.3453,30.4419,124400.0
2013-03-22 10:30:00,37.83,37.94,37.82,37.92,166600.0,30.4419,30.5304,30.4339,30.5143,166600.0
2013-03-22 10:40:00,37.91,37.91,37.77,37.81,107100.0,30.5063,30.5063,30.3936,30.4258,107100.0
2013-03-22 10:50:00,37.81,37.83,37.75,37.8,100900.0,30.4258,30.4419,30.3775,30.4178,100900.0
2013-03-22 11:00:00,37.8,37.85,37.77,37.79,170000.0,30.4178,30.458,30.3936,30.4097,170000.0
2013-03-22 11:10:00,37.79,37.87,37.77,37.83,185500.0,30.4097,30.4741,30.3936,30.4419,185500.0
2013-03-22 11:20:00,37.83,37.87,37.81,37.85,158300.0,30.4419,30.4741,30.4258,30.458,158300.0
2013-03-22 11:30:00,37.86,37.89,37.8,37.82,174200.0,30.466,30.4902,30.4178,30.4339,174200.0
2013-03-22 11:40:00,37.82,37.82,37.75,37.8,137200.0,30.4339,30.4339,30.3775,30.4178,137200.0
2013-03-22 11:50:00,37.8,37.83,37.78,37.79,170000.0,30.4178,30.4419,30.4017,30.4097,170000.0
2013-03-22 12:00:00,37.79,37.81,37.78,37.8,90100.0,30.4097,30.4258,30.4017,30.4178,90100.0
2013-03-22 12:10:00,37.79,37.81,37.75,37.8,115000.0,30.4097,30.4258,30.3775,30.4178,115000.0
2013-03-22 12:20:00,37.8,37.86,37.79,37.86,116300.0,30.4178,30.466,30.4097,30.466,116300.0
2013-03-22 12:30:00,37.86,37.86,37.79,37.81,206100.0,30.466,30.466,30.4097,30.4258,206100.0
2013-03-22 12:40:00,37.8,37.83,37.79,37.8,71300.0,30.4178,30.4419,30.4097,30.4178,71300.0
2013-03-22 12:50:00,37.8,37.86,37.8,37.85,43800.0,30.4178,30.466,30.4178,30.458,43800.0
2013-03-22 13:00:00,37.86,37.91,37.82,37.89,151900.0,30.466,30.5063,30.4339,30.4902,151900.0
2013-03-22 13:10:00,37.88,37.88,37.81,37.83,159000.0,30.4821,30.4821,30.4258,30.4419,159000.0
2013-03-22 13:20:00,37.83,37.83,37.77,37.8,223500.0,30.4419,30.4419,30.3936,30.4178,223500.0
2013-03-22 13:30:00,37.8,37.81,37.73,37.73,107800.0,30.4178,30.4258,30.3614,30.3614,107800.0
2013-03-22 13:40:00,37.73,37.77,37.72,37.77,105000.0,30.3614,30.3936,30.3534,30.3936,105000.0
2013-03-22 13:50:00,37.76,37.77,37.7,37.72,129500.0,30.3856,30.3936,30.3373,30.3534,129500.0
2013-03-22 14:00:00,37.71,37.72,37.67,37.69,134600.0,30.3453,30.3534,30.3132,30.3292,134600.0
2013-03-22 14:10:00,37.69,37.75,37.69,37.75,192000.0,30.3292,30.3775,30.3292,30.3775,192000.0
2013-03-22 14:20:00,37.75,37.77,37.72,37.72,148200.0,30.3775,30.3936,30.3534,30.3534,148200.0
2013-03-22 14:30:00,37.72,37.73,37.69,37.7,226700.0,30.3534,30.3614,30.3292,30.3373,226700.0
2013-03-22 14:40:00,37.69,37.73,37.68,37.73,220900.0,30.3292,30.3614,30.3212,30.3614,220900.0
2013-03-22 14:50:00,37.73,37.77,37.73,37.76,197300.0,30.3614,30.3936,30.3614,30.3856,197300.0
2013-03-22 15:00:00,37.77,37.77,37.74,37.75,226600.0,30.3936,30.3936,30.3695,30.3775,226600.0
2013-03-22 15:10:00,37.75,37.78,37.75,37.77,182100.0,30.3775,30.4017,30.3775,30.3936,182100.0
2013-03-22 15:20:00,37.77,37.77,37.71,37.72,161600.0,30.3936,30.3936,30.3453,30.3534,161600.0
2013-03-22 15:30:00,37.72,37.79,37.72,37.78,183800.0,30.3534,30.4097,30.3534,30.4017,183800.0
2013-03-22 15:40:00,37.78,37.84,37.7,37.74,511900.0,30.4017,30.45,30.3373,30.3695,511900.0
2013-03-22 15:50:00,37.74,37.83,37.71,37.83,459200.0,30.3695,30.4419,30.3453,30.4419,459200.0
2013-03-25 09:30:00,38.11,38.35,38.08,38.11,374500.0,30.6672,30.8604,30.6431,30.6672,374500.0
2013-03-25 09:40:00,38.11,38.69,38.09,38.55,568900.0,30.6672,31.134,30.6511,31.0213,568900.0
2013-03-25 09:50:00,38.55,38.65,38.41,38.51,312500.0,31.0213,31.1018,30.9086,30.9891,312500.0
2013-03-25 10:00:00,38.5,38.73,38.49,38.67,435200.0,30.9811,31.1661,30.973,31.1179,435200.0
2013-03-25 10:10:00,38.67,38.76,38.65,38.76,410900.0,31.1179,31.1903,31.1018,31.1903,410900.0
2013-03-25 10:20:00,38.76,38.76,38.63,38.71,323800.0,31.1903,31.1903,31.0857,31.15,323800.0
2013-03-25 10:30:00,38.7,38.71,38.47,38.52,388800.0,31.142,31.15,30.9569,30.9972,388800.0
2013-03-25 10:40:00,38.52,38.53,38.34,38.35,300000.0,30.9972,31.0052,30.8523,30.8604,300000.0
2013-03-25 10:50:00,38.35,38.39,38.2,38.2,244500.0,30.8604,30.8925,30.7396,30.7396,244500.0
2013-03-25 11:00:00,38.21,38.37,38.15,38.37,242600.0,30.7477,30.8764,30.6994,30.8764,242600.0
2013-03-25 11:10:00,38.37,38.42,38.21,38.21,219200.0,30.8764,30.9167,30.7477,30.7477,219200.0
2013-03-25 11:20:00,38.21,38.31,38.2,38.31,202900.0,30.7477,30.8282,30.7396,30.8282,202900.0
2013-03-25 11:30:00,38.3,38.42,38.3,38.41,205300.0,30.8201,30.9167,30.8201,30.9086,205300.0
2013-03-25 11:40:00,38.41,38.42,38.3,38.41,235300.0,30.9086,30.9167,30.8201,30.9086,235300.0
2013-03-25 11:50:00,38.41,38.41,38.32,38.35,105800.0,30.9086,30.9086,30.8362,30.8604,105800.0
2013-03-25 12:00:00,38.35,38.35,38.21,38.21,99300.0,30.8604,30.8604,30.7477,30.7477,99300.0
2013-03-25 12:10:00,38.21,38.33,38.16,38.31,173200.0,30.7477,30.8443,30.7075,30.8282,173200.0
2013-03-25 12:20:00,38.3,38.31,38.23,38.25,151000.0,30.8201,30.8282,30.7638,30.7799,151000.0
2013-03-25 12:30:00,38.24,38.25,38.18,38.2,142700.0,30.7718,30.7799,30.7236,30.7396,142700.0
2013-03-25 12:40:00,38.19,38.25,38.19,38.25,110700.0,30.7316,30.7799,30.7316,30.7799,110700.0
2013-03-25 12:50:00,38.25,38.27,38.09,38.09,145300.0,30.7799,30.796,30.6511,30.6511,145300.0
2013-03-25 13:00:00,38.09,38.12,38.06,38.1,129000.0,30.6511,30.6753,30.627,30.6592,129000.0
2013-03-25 13:10:00,38.09,38.12,38.07,38.12,87500.0,30.6511,30.6753,30.635,30.6753,87500.0
2013-03-25 13:20:00,38.12,38.22,38.1,38.21,84400.0,30.6753,30.7557,30.6592,30.7477,84400.0
2013-03-25 13:30:00,38.21,38.21,38.09,38.11,107400.0,30.7477,30.7477,30.6511,30.6672,107400.0
2013-03-25 13:40:00,38.1,38.29,38.09,38.27,164700.0,30.6592,30.8121,30.6511,30.796,164700.0
2013-03-25 13:50:00,38.27,38.36,38.24,38.29,379500.0,30.796,30.8684,30.7718,30.8121,379500.0
2013-03-25 14:00:00,38.32,38.32,38.25,38.31,167700.0,30.8362,30.8362,30.7799,30.8282,167700.0
2013-03-25 14:10:00,38.3,38.33,38.23,38.25,134900.0,30.8201,30.8443,30.7638,30.7799,134900.0
2013-03-25 14:20:00,38.25,38.29,38.23,38.24,104500.0,30.7799,30.8121,30.7638,30.7718,104500.0
2013-03-25 14:30:00,38.24,38.26,38.14,38.19,224400.0,30.7718,30.7879,30.6914,30.7316,224400.0
2013-03-25 14:40:00,38.19,38.21,38.17,38.18,138200.0,30.7316,30.7477,30.7155,30.7236,138200.0
2013-03-25 14:50:00,38.19,38.21,38.18,38.18,129900.0,30.7316,30.7477,30.7236,30.7236,129900.0
2013-03-25 15:00:00,38.19,38.2,38.13,38.15,206600.0,30.7316,30.7396,30.6833,30.6994,206600.0
2013-03-25 15:10:00,38.14,38.15,38.05,38.05,122700.0,30.6914,30.6994,30.6189,30.6189,122700.0
2013-03-25 15:20:00,38.05,38.12,38.02,38.05,204700.0,30.6189,30.6753,30.5948,30.6189,204700.0
2013-03-25 15:30:00,38.05,38.15,38.05,38.14,266600.0,30.6189,30.6994,30.6189,30.6914,266600.0
2013-03-25 15:40:00,38.13,38.17,38.07,38.07,544600.0,30.6833,30.7155,30.635,30.635,544600.0
2013-03-25 15:50:00,38.07,38.2,38.06,38.13,856400.0,30.635,30.7396,30.627,30.6833,856400.0
2013-03-26 09:30:00,38.39,38.42,38.24,38.27,201600.0,30.8925,30.9167,30.7718,30.796,201600.0
2013-03-26 09:40:00,38.28,38.4,38.23,38.23,232900.0,30.804,30.9006,30.7638,30.7638,232900.0
2013-03-26 09:50:00,38.24,38.3,38.14,38.23,217400.0,30.7718,30.8201,30.6914,30.7638,217400.0
2013-03-26 10:00:00,38.23,38.36,38.12,38.35,162400.0,30.7638,30.8684,30.6753,30.8604,162400.0
2013-03-26 10:10:00,38.35,38.44,38.25,38.27,192000.0,30.8604,30.9328,30.7799,30.796,192000.0
2013-03-26 10:20:00,38.27,38.34,38.26,38.32,108600.0,30.796,30.8523,30.7879,30.8362,108600.0
2013-03-26 10:30:00,38.32,38.38,38.31,38.34,171100.0,30.8362,30.8845,30.8282,30.8523,171100.0
2013-03-26 10:40:00,38.34,38.37,38.2,38.25,170100.0,30.8523,30.8764,30.7396,30.7799,170100.0
2013-03-26 10:50:00,38.25,38.3,38.23,38.26,96500.0,30.7799,30.8201,30.7638,30.7879,96500.0
2013-03-26 11:00:00,38.26,38.28,38.21,38.23,129700.0,30.7879,30.804,30.7477,30.7638,129700.0
2013-03-26 11:10:00,38.23,38.25,38.12,38.12,64700.0,30.7638,30.7799,30.6753,30.6753,64700.0
2013-03-26 11:20:00,38.13,38.13,38.07,38.07,80000.0,30.6833,30.6833,30.635,30.635,80000.0
2013-03-26 11:30:00,38.08,38.11,38.04,38.04,126900.0,30.6431,30.6672,30.6109,30.6109,126900.0
2013-03-26 11:40:00,38.04,38.09,38.04,38.09,63600.0,30.6109,30.6511,30.6109,30.6511,63600.0
2013-03-26 11:50:00,38.09,38.1,38.05,38.05,98800.0,30.6511,30.6592,30.6189,30.6189,98800.0
2013-03-26 12:00:00,38.04,38.06,37.99,38.0,153300.0,30.6109,30.627,30.5707,30.5787,153300.0
2013-03-26 12:10:00,38.0,38.01,37.95,37.96,99900.0,30.5787,30.5868,30.5385,30.5465,99900.0
2013-03-26 12:20:00,37.95,37.98,37.91,37.98,82400.0,30.5385,30.5626,30.5063,30.5626,82400.0
2013-03-26 12:30:00,37.99,38.02,37.95,37.97,118300.0,30.5707,30.5948,30.5385,30.5546,118300.0
2013-03-26 12:40:00,37.97,37.98,37.96,37.97,153700.0,30.5546,30.5626,30.5465,30.5546,153700.0
2013-03-26 12:50:00,37.97,37.99,37.95,37.95,159400.0,30.5546,30.5707,30.5385,30.5385,159400.0
2013-03-26 13:00:00,37.95,37.96,37.93,37.94,71300.0,30.5385,30.5465,30.5224,30.5304,71300.0
2013-03-26 13:10:00,37.93,37.98,37.93,37.97,109100.0,30.5224,30.5626,30.5224,30.5546,109100.0
2013-03-26 13:20:00,37.98,38.1,37.97,38.09,118500.0,30.5626,30.6592,30.5546,30.6511,118500.0
2013-03-26 13:30:00,38.09,38.17,38.07,38.14,122300.0,30.6511,30.7155,30.635,30.6914,122300.0
2013-03-26 13:40:00,38.15,38.18,38.14,38.18,88500.0,30.6994,30.7236,30.6914,30.7236,88500.0
2013-03-26 13:50:00,38.18,38.24,38.17,38.23,84800.0,30.7236,30.7718,30.7155,30.7638,84800.0
2013-03-26 14:00:00,38.23,38.26,38.21,38.22,61300.0,30.7638,30.7879,30.7477,30.7557,61300.0
2013-03-26 14:10:00,38.22,38.24,38.17,38.22,69300.0,30.7557,30.7718,30.7155,30.7557,69300.0
2013-03-26 14:20:00,38.21,38.26,38.21,38.23,96200.0,30.7477,30.7879,30.7477,30.7638,96200.0
2013-03-26 14:30:00,38.23,38.25,38.22,38.23,30400.0,30.7638,30.7799,30.7557,30.7638,30400.0
2013-03-26 14:40:00,38.22,38.23,38.11,38.12,235800.0,30.7557,30.7638,30.6672,30.6753,235800.0
2013-03-26 14:50:00,38.12,38.13,38.07,38.08,119400.0,30.6753,30.6833,30.635,30.6431,119400.0
2013-03-26 15:00:00,38.07,38.14,38.07,38.11,125300.0,30.635,30.6914,30.635,30.6672,125300.0
2013-03-26 15:10:00,38.1,38.19,38.1,38.19,205700.0,30.6592,30.7316,30.6592,30.7316,205700.0
2013-03-26 15:20:00,38.18,38.21,38.15,38.18,139000.0,30.7236,30.7477,30.6994,30.7236,139000.0
2013-03-26 15:30:00,38.18,38.24,38.16,38.22,132800.0,30.7236,30.7718,30.7075,30.7557,132800.0
2013-03-26 15:40:00,38.21,38.22,38.17,38.18,134100.0,30.7477,30.7557,30.7155,30.7236,134100.0
2013-03-26 15:50:00,38.19,38.22,38.12,38.21,327700.0,30.7316,30.7557,30.6753,30.7477,327700.0
2013-03-27 09:30:00,37.97,38.22,37.92,38.21,247200.0,30.5546,30.7557,30.5143,30.7477,247200.0
2013-03-27 09:40:00,38.21,38.27,38.17,38.24,119200.0,30.7477,30.796,30.7155,30.7718,119200.0
2013-03-27 09:50:00,38.24,38.25,38.12,38.14,147600.0,30.7718,30.7799,30.6753,30.6914,147600.0
2013-03-27 10:00:00,38.13,38.24,38.08,38.23,95900.0,30.6833,30.7718,30.6431,30.7638,95900.0
2013-03-27 10:10:00,38.23,38.23,38.12,38.13,92700.0,30.7638,30.7638,30.6753,30.6833,92700.0
2013-03-27 10:20:00,38.13,38.17,38.1,38.14,81500.0,30.6833,30.7155,30.6592,30.6914,81500.0
2013-03-27 10:30:00,38.15,38.24,38.14,38.24,101800.0,30.6994,30.7718,30.6914,30.7718,101800.0
2013-03-27 10:40:00,38.25,38.35,38.25,38.29,154900.0,30.7799,30.8604,30.7799,30.8121,154900.0
2013-03-27 10:50:00,38.29,38.29,38.2,38.21,129600.0,30.8121,30.8121,30.7396,30.7477,129600.0
2013-03-27 11:00:00,38.21,38.26,38.2,38.21,54200.0,30.7477,30.7879,30.7396,30.7477,54200.0
2013-03-27 11:10:00,38.21,38.27,38.2,38.2,62700.0,30.7477,30.796,30.7396,30.7396,62700.0
2013-03-27 11:20:00,38.2,38.22,38.18,38.22,115700.0,30.7396,30.7557,30.7236,30.7557,115700.0
2013-03-27 11:30:00,38.22,38.31,38.2,38.31,53200.0,30.7557,30.8282,30.7396,30.8282,53200.0
2013-03-27 11:40:00,38.32,38.34,38.29,38.32,66100.0,30.8362,30.8523,30.8121,30.8362,66100.0
2013-03-27 11:50:00,38.33,38.35,38.27,38.32,71400.0,30.8443,30.8604,30.796,30.8362,71400.0
2013-03-27 12:00:00,38.32,38.35,38.29,38.29,48800.0,30.8362,30.8604,30.8121,30.8121,48800.0
2013-03-27 12:10:00,38.29,38.32,38.27,38.28,35400.0,30.8121,30.8362,30.796,30.804,35400.0
2013-03-27 12:20:00,38.27,38.29,38.25,38.26,58000.0,30.796,30.8121,30.7799,30.7879,58000.0
2013-03-27 12:30:00,38.26,38.26,38.22,38.24,43700.0,30.7879,30.7879,30.7557,30.7718,43700.0
2013-03-27 12:40:00,38.24,38.24,38.17,38.17,61500.0,30.7718,30.7718,30.7155,30.7155,61500.0
2013-03-27 12:50:00,38.17,38.21,38.16,38.2,34700.0,30.7155,30.7477,30.7075,30.7396,34700.0
2013-03-27 13:00:00,38.2,38.2,38.12,38.13,42300.0,30.7396,30.7396,30.6753,30.6833,42300.0
2013-03-27 13:10:00,38.12,38.14,38.1,38.11,35900.0,30.6753,30.6914,30.6592,30.6672,35900.0
2013-03-27 13:20:00,38.11,38.14,38.09,38.14,35700.0,30.6672,30.6914,30.6511,30.6914,35700.0
2013-03-27 13:30:00,38.14,38.17,38.11,38.16,43400.0,30.6914,30.7155,30.6672,30.7075,43400.0
2013-03-27 13:40:00,38.16,38.22,38.16,38.19,60000.0,30.7075,30.7557,30.7075,30.7316,60000.0
2013-03-27 13:50:00,38.19,38.21,38.17,38.2,51600.0,30.7316,30.7477,30.7155,30.7396,51600.0
2013-03-27 14:00:00,38.19,38.25,38.18,38.21,67100.0,30.7316,30.7799,30.7236,30.7477,67100.0
2013-03-27 14:10:00,38.21,38.22,38.17,38.18,27900.0,30.7477,30.7557,30.7155,30.7236,27900.0
2013-03-27 14:20:00,38.18,38.21,38.16,38.19,25700.0,30.7236,30.7477,30.7075,30.7316,25700.0
2013-03-27 14:30:00,38.2,38.22,38.16,38.19,45500.0,30.7396,30.7557,30.7075,30.7316,45500.0
2013-03-27 14:40:00,38.18,38.23,38.16,38.22,59200.0,30.7236,30.7638,30.7075,30.7557,59200.0
2013-03-27 14:50:00,38.21,38.23,38.18,38.18,85000.0,30.7477,30.7638,30.7236,30.7236,85000.0
2013-03-27 15:00:00,38.18,38.2,38.15,38.17,65700.0,30.7236,30.7396,30.6994,30.7155,65700.0
2013-03-27 15:10:00,38.17,38.2,38.16,38.18,64500.0,30.7155,30.7396,30.7075,30.7236,64500.0
2013-03-27 15:20:00,38.18,38.26,38.17,38.23,71300.0,30.7236,30.7879,30.7155,30.7638,71300.0
2013-03-27 15:30:00,38.24,38.27,38.21,38.24,108200.0,30.7718,30.796,30.7477,30.7718,108200.0
2013-03-27 15:40:00,38.24,38.27,38.2,38.2,136300.0,30.7718,30.796,30.7396,30.7396,136300.0
2013-03-27 15:50:00,38.21,38.21,38.15,38.19,291400.0,30.7477,30.7477,30.6994,30.7316,291400.0
2013-03-28 09:30:00,38.06,38.34,38.04,38.15,367000.0,30.627,30.8523,30.6109,30.6994,367000.0
2013-03-28 09:40:00,38.18,38.18,38.04,38.08,248100.0,30.7236,30.7236,30.6109,30.6431,248100.0
2013-03-28 09:50:00,38.09,38.22,38.07,38.14,194700.0,30.6511,30.7557,30.635,30.6914,194700.0
2013-03-28 10:00:00,38.14,38.28,38.13,38.22,123400.0,30.6914,30.804,30.6833,30.7557,123400.0
2013-03-28 10:10:00,38.22,38.33,38.19,38.2,108100.0,30.7557,30.8443,30.7316,30.7396,108100.0
2013-03-28 10:20:00,38.2,38.23,38.16,38.18,168000.0,30.7396,30.7638,30.7075,30.7236,168000.0
2013-03-28 10:30:00,38.18,38.27,38.17,38.2,158000.0,30.7236,30.796,30.7155,30.7396,158000.0
2013-03-28 10:40:00,38.2,38.24,38.16,38.17,113200.0,30.7396,30.7718,30.7075,30.7155,113200.0
2013-03-28 10:50:00,38.17,38.22,38.14,38.17,126900.0,30.7155,30.7557,30.6914,30.7155,126900.0
2013-03-28 11:00:00,38.18,38.27,38.18,38.19,124700.0,30.7236,30.796,30.7236,30.7316,124700.0
2013-03-28 11:10:00,38.2,38.23,38.16,38.18,125600.0,30.7396,30.7638,30.7075,30.7236,125600.0
2013-03-28 11:20:00,38.18,38.3,38.16,38.3,168100.0,30.7236,30.8201,30.7075,30.8201,168100.0
2013-03-28 11:30:00,38.3,38.33,38.25,38.26,68600.0,30.8201,30.8443,30.7799,30.7879,68600.0
2013-03-28 11:40:00,38.25,38.26,38.17,38.18,68100.0,30.7799,30.7879,30.7155,30.7236,68100.0
2013-03-28 11:50:00,38.18,38.18,38.12,38.15,95100.0,30.7236,30.7236,30.6753,30.6994,95100.0
2013-03-28 12:00:00,38.14,38.17,38.12,38.13,77500.0,30.6914,30.7155,30.6753,30.6833,77500.0
2013-03-28 12:10:00,38.12,38.13,38.07,38.09,52600.0,30.6753,30.6833,30.635,30.6511,52600.0
2013-03-28 12:20:00,38.09,38.1,37.97,37.99,113900.0,30.6511,30.6592,30.5546,30.5707,113900.0
2013-03-28 12:30:00,37.99,38.05,37.99,38.04,71600.0,30.5707,30.6189,30.5707,30.6109,71600.0
2013-03-28 12:40:00,38.05,38.12,38.05,38.1,91800.0,30.6189,30.6753,30.6189,30.6592,91800.0
2013-03-28 12:50:00,38.09,38.1,38.07,38.08,55600.0,30.6511,30.6592,30.635,30.6431,55600.0
2013-03-28 13:00:00,38.09,38.11,38.06,38.08,86000.0,30.6511,30.6672,30.627,30.6431,86000.0
2013-03-28 13:10:00,38.08,38.09,38.05,38.06,67600.0,30.6431,30.6511,30.6189,30.627,67600.0
2013-03-28 13:20:00,38.05,38.06,38.02,38.02,52300.0,30.6189,30.627,30.5948,30.5948,52300.0
2013-03-28 13:30:00,38.02,38.04,37.99,37.99,97300.0,30.5948,30.6109,30.5707,30.5707,97300.0
2013-03-28 13:40:00,38.0,38.0,37.97,37.97,61500.0,30.5787,30.5787,30.5546,30.5546,61500.0
2013-03-28 13:50:00,37.98,37.98,37.93,37.96,119400.0,30.5626,30.5626,30.5224,30.5465,119400.0
2013-03-28 14:00:00,37.97,38.06,37.96,38.06,93600.0,30.5546,30.627,30.5465,30.627,93600.0
2013-03-28 14:10:00,38.05,38.08,38.05,38.07,94300.0,30.6189,30.6431,30.6189,30.635,94300.0
2013-03-28 14:20:00,38.07,38.08,38.06,38.06,147100.0,30.635,30.6431,30.627,30.627,147100.0
2013-03-28 14:30:00,38.07,38.08,38.06,38.06,126000.0,30.635,30.6431,30.627,30.627,126000.0
2013-03-28 14:40:00,38.07,38.07,37.98,37.98,226600.0,30.635,30.635,30.5626,30.5626,226600.0
2013-03-28 14:50:00,37.98,37.99,37.96,37.97,107100.0,30.5626,30.5707,30.5465,30.5546,107100.0
2013-03-28 15:00:00,37.96,38.01,37.95,38.0,177100.0,30.5465,30.5868,30.5385,30.5787,177100.0
2013-03-28 15:10:00,38.0,38.01,37.94,37.94,274500.0,30.5787,30.5868,30.5304,30.5304,274500.0
2013-03-28 15:20:00,37.95,38.01,37.93,38.01,362700.0,30.5385,30.5868,30.5224,30.5868,362700.0
2013-03-28 15:30:00,38.01,38.05,37.99,38.04,424900.0,30.5868,30.6189,30.5707,30.6109,424900.0
2013-03-28 15:40:00,38.04,38.05,37.94,37.96,455700.0,30.6109,30.6189,30.5304,30.5465,455700.0
2013-03-28 15:50:00,37.95,37.98,37.88,37.91,1408900.0,30.5385,30.5626,30.4821,30.5063,1408900.0
2013-04-01 09:30:00,37.8,37.92,37.4,37.53,658900.0,30.4178,30.5143,30.0959,30.2005,658900.0
2013-04-01 09:40:00,37.55,37.67,37.55,37.63,246300.0,30.2166,30.3132,30.2166,30.281,246300.0
2013-04-01 09:50:00,37.63,37.79,37.62,37.64,237800.0,30.281,30.4097,30.2729,30.289,237800.0
2013-04-01 10:00:00,37.64,37.65,37.33,37.37,441900.0,30.289,30.2971,30.0396,30.0717,441900.0
2013-04-01 10:10:00,37.37,37.4,37.34,37.35,398700.0,30.0717,30.0959,30.0476,30.0557,398700.0
2013-04-01 10:20:00,37.36,37.48,37.36,37.47,486400.0,30.0637,30.1603,30.0637,30.1522,486400.0
2013-04-01 10:30:00,37.47,37.52,37.4,37.48,369900.0,30.1522,30.1925,30.0959,30.1603,369900.0
2013-04-01 10:40:00,37.48,37.54,37.44,37.48,244900.0,30.1603,30.2085,30.1281,30.1603,244900.0
2013-04-01 10:50:00,37.49,37.52,37.4,37.45,282900.0,30.1683,30.1925,30.0959,30.1361,282900.0
2013-04-01 11:00:00,37.45,37.59,37.43,37.57,250500.0,30.1361,30.2488,30.12,30.2327,250500.0
2013-04-01 11:10:00,37.58,37.58,37.53,37.55,129900.0,30.2407,30.2407,30.2005,30.2166,129900.0
2013-04-01 11:20:00,37.55,37.58,37.52,37.57,240900.0,30.2166,30.2407,30.1925,30.2327,240900.0
2013-04-01 11:30:00,37.57,37.64,37.53,37.55,182000.0,30.2327,30.289,30.2005,30.2166,182000.0
2013-04-01 11:40:00,37.55,37.55,37.47,37.5,130400.0,30.2166,30.2166,30.1522,30.1764,130400.0
2013-04-01 11:50:00,37.51,37.53,37.47,37.48,115100.0,30.1844,30.2005,30.1522,30.1603,115100.0
2013-04-01 12:00:00,37.47,37.58,37.47,37.58,151700.0,30.1522,30.2407,30.1522,30.2407,151700.0
2013-04-01 12:10:00,37.57,37.61,37.55,37.59,175900.0,30.2327,30.2649,30.2166,30.2488,175900.0
2013-04-01 12:20:00,37.59,37.6,37.54,37.56,87700.0,30.2488,30.2568,30.2085,30.2246,87700.0
2013-04-01 12:30:00,37.56,37.61,37.53,37.6,99700.0,30.2246,30.2649,30.2005,30.2568,99700.0
2013-04-01 12:40:00,37.61,37.61,37.6,37.61,52900.0,30.2649,30.2649,30.2568,30.2649,52900.0
2013-04-01 12:50:00,37.61,37.64,37.52,37.54,259500.0,30.2649,30.289,30.1925,30.2085,259500.0
2013-04-01 13:00:00,37.54,37.61,37.53,37.58,118100.0,30.2085,30.2649,30.2005,30.2407,118100.0
2013-04-01 13:10:00,37.59,37.59,37.54,37.55,61900.0,30.2488,30.2488,30.2085,30.2166,61900.0
2013-04-01 13:20:00,37.54,37.64,37.52,37.63,146600.0,30.2085,30.289,30.1925,30.281,146600.0
2013-04-01 13:30:00,37.62,37.67,37.61,37.62,119800.0,30.2729,30.3132,30.2649,30.2729,119800.0
2013-04-01 13:40:00,37.62,37.63,37.57,37.58,71400.0,30.2729,30.281,30.2327,30.2407,71400.0
2013-04-01 13:50:00,37.58,37.6,37.56,37.57,249900.0,30.2407,30.2568,30.2246,30.2327,249900.0
2013-04-01 14:00:00,37.58,37.63,37.58,37.62,101000.0,30.2407,30.281,30.2407,30.2729,101000.0
2013-04-01 14:10:00,37.62,37.64,37.6,37.6,101100.0,30.2729,30.289,30.2568,30.2568,101100.0
2013-04-01 14:20:00,37.6,37.64,37.59,37.59,219000.0,30.2568,30.289,30.2488,30.2488,219000.0
2013-04-01 14:30:00,37.59,37.61,37.53,37.54,142100.0,30.2488,30.2649,30.2005,30.2085,142100.0
2013-04-01 14:40:00,37.53,37.55,37.5,37.5,184300.0,30.2005,30.2166,30.1764,30.1764,184300.0
2013-04-01 14:50:00,37.5,37.6,37.5,37.59,234500.0,30.1764,30.2568,30.1764,30.2488,234500.0
2013-04-01 15:00:00,37.59,37.63,37.57,37.59,320200.0,30.2488,30.281,30.2327,30.2488,320200.0
2013-04-01 15:10:00,37.59,37.6,37.55,37.55,243200.0,30.2488,30.2568,30.2166,30.2166,243200.0
2013-04-01 15:20:00,37.56,37.61,37.51,37.51,204200.0,30.2246,30.2649,30.1844,30.1844,204200.0
2013-04-01 15:30:00,37.51,37.54,37.46,37.46,486200.0,30.1844,30.2085,30.1442,30.1442,486200.0
2013-04-01 15:40:00,37.47,37.5,37.33,37.41,1282400.0,30.1522,30.1764,30.0396,30.1039,1282400.0
2013-04-01 15:50:00,37.42,37.53,37.4,37.52,1008500.0,30.112,30.2005,30.0959,30.1925,1008500.0
2013-04-02 09:30:00,37.59,37.99,37.59,37.87,241500.0,30.2488,30.5707,30.2488,30.4741,241500.0
2013-04-02 09:40:00,37.87,37.9,37.82,37.88,164100.0,30.4741,30.4982,30.4339,30.4821,164100.0
2013-04-02 09:50:00,37.87,37.88,37.74,37.87,124800.0,30.4741,30.4821,30.3695,30.4741,124800.0
2013-04-02 10:00:00,37.87,37.87,37.77,37.82,176300.0,30.4741,30.4741,30.3936,30.4339,176300.0
2013-04-02 10:10:00,37.81,37.82,37.75,37.75,103400.0,30.4258,30.4339,30.3775,30.3775,103400.0
2013-04-02 10:20:00,37.75,37.85,37.74,37.83,73400.0,30.3775,30.458,30.3695,30.4419,73400.0
2013-04-02 10:30:00,37.83,37.87,37.79,37.87,157900.0,30.4419,30.4741,30.4097,30.4741,157900.0
2013-04-02 10:40:00,37.87,37.92,37.85,37.87,200700.0,30.4741,30.5143,30.458,30.4741,200700.0
2013-04-02 10:50:00,37.87,37.93,37.85,37.87,118800.0,30.4741,30.5224,30.458,30.4741,118800.0
2013-04-02 11:00:00,37.87,37.88,37.83,37.84,108300.0,30.4741,30.4821,30.4419,30.45,108300.0
2013-04-02 11:10:00,37.84,37.89,37.83,37.87,104000.0,30.45,30.4902,30.4419,30.4741,104000.0
2013-04-02 11:20:00,37.87,37.89,37.85,37.88,90800.0,30.4741,30.4902,30.458,30.4821,90800.0
2013-04-02 11:30:00,37.88,37.95,37.88,37.93,165800.0,30.4821,30.5385,30.4821,30.5224,165800.0
2013-04-02 11:40:00,37.93,37.93,37.88,37.89,62800.0,30.5224,30.5224,30.4821,30.4902,62800.0
2013-04-02 11:50:00,37.88,37.91,37.87,37.9,44500.0,30.4821,30.5063,30.4741,30.4982,44500.0
2013-04-02 12:00:00,37.89,37.91,37.87,37.88,63000.0,30.4902,30.5063,30.4741,30.4821,63000.0
2013-04-02 12:10:00,37.88,37.9,37.85,37.86,49700.0,30.4821,30.4982,30.458,30.466,49700.0
2013-04-02 12:20:00,37.85,37.87,37.83,37.83,72500.0,30.458,30.4741,30.4419,30.4419,72500.0
2013-04-02 12:30:00,37.83,37.86,37.83,37.85,45400.0,30.4419,30.466,30.4419,30.458,45400.0
2013-04-02 12:40:00,37.86,37.98,37.85,37.97,48600.0,30.466,30.5626,30.458,30.5546,48600.0
2013-04-02 12:50:00,37.97,38.04,37.97,38.04,51600.0,30.5546,30.6109,30.5546,30.6109,51600.0
2013-04-02 13:00:00,38.04,38.05,38.02,38.03,69800.0,30.6109,30.6189,30.5948,30.6028,69800.0
2013-04-02 13:10:00,38.04,38.05,38.0,38.02,188200.0,30.6109,30.6189,30.5787,30.5948,188200.0
2013-04-02 13:20:00,38.02,38.03,37.99,38.0,71500.0,30.5948,30.6028,30.5707,30.5787,71500.0
2013-04-02 13:30:00,38.0,38.03,37.97,38.0,67300.0,30.5787,30.6028,30.5546,30.5787,67300.0
2013-04-02 13:40:00,38.01,38.03,37.99,38.01,85200.0,30.5868,30.6028,30.5707,30.5868,85200.0
2013-04-02 13:50:00,38.02,38.08,38.01,38.08,114600.0,30.5948,30.6431,30.5868,30.6431,114600.0
2013-04-02 14:00:00,38.08,38.14,38.07,38.11,162100.0,30.6431,30.6914,30.635,30.6672,162100.0
2013-04-02 14:10:00,38.11,38.12,38.07,38.08,124200.0,30.6672,30.6753,30.635,30.6431,124200.0
2013-04-02 14:20:00,38.07,38.09,38.05,38.07,191600.0,30.635,30.6511,30.6189,30.635,191600.0
2013-04-02 14:30:00,38.07,38.08,38.02,38.06,152800.0,30.635,30.6431,30.5948,30.627,152800.0
2013-04-02 14:40:00,38.05,38.06,37.96,37.98,204500.0,30.6189,30.627,30.5465,30.5626,204500.0
2013-04-02 14:50:00,37.98,38.0,37.93,37.95,156100.0,30.5626,30.5787,30.5224,30.5385,156100.0
2013-04-02 15:00:00,37.96,37.99,37.93,37.97,102800.0,30.5465,30.5707,30.5224,30.5546,102800.0
2013-04-02 15:10:00,37.96,37.97,37.93,37.94,110100.0,30.5465,30.5546,30.5224,30.5304,110100.0
2013-04-02 15:20:00,37.94,37.98,37.9,37.94,148700.0,30.5304,30.5626,30.4982,30.5304,148700.0
2013-04-02 15:30:00,37.94,37.94,37.89,37.89,144000.0,30.5304,30.5304,30.4902,30.4902,144000.0
2013-04-02 15:40:00,37.89,37.94,37.83,37.92,223300.0,30.4902,30.5304,30.4419,30.5143,223300.0
2013-04-02 15:50:00,37.92,38.02,37.92,38.02,464000.0,30.5143,30.5948,30.5143,30.5948,464000.0
2013-04-03 09:30:00,38.14,38.25,38.04,38.13,171300.0,30.6914,30.7799,30.6109,30.6833,171300.0
2013-04-03 09:40:00,38.13,38.22,37.99,38.11,336400.0,30.6833,30.7557,30.5707,30.6672,336400.0
2013-04-03 09:50:00,38.11,38.12,37.87,37.9,377300.0,30.6672,30.6753,30.4741,30.4982,377300.0
2013-04-03 10:00:00,37.89,37.94,37.69,37.77,527900.0,30.4902,30.5304,30.3292,30.3936,527900.0
2013-04-03 10:10:00,37.77,37.84,37.73,37.84,193200.0,30.3936,30.45,30.3614,30.45,193200.0
2013-04-03 10:20:00,37.84,37.93,37.79,37.89,196100.0,30.45,30.5224,30.4097,30.4902,196100.0
2013-04-03 10:30:00,37.9,37.91,37.79,37.79,317800.0,30.4982,30.5063,30.4097,30.4097,317800.0
2013-04-03 10:40:00,37.79,37.83,37.77,37.81,97500.0,30.4097,30.4419,30.3936,30.4258,97500.0
2013-04-03 10:50:00,37.81,37.87,37.72,37.75,164500.0,30.4258,30.4741,30.3534,30.3775,164500.0
2013-04-03 11:00:00,37.75,37.78,37.55,37.58,224900.0,30.3775,30.4017,30.2166,30.2407,224900.0
2013-04-03 11:10:00,37.59,37.62,37.5,37.62,164200.0,30.2488,30.2729,30.1764,30.2729,164200.0
2013-04-03 11:20:00,37.62,37.68,37.56,37.63,178700.0,30.2729,30.3212,30.2246,30.281,178700.0
2013-04-03 11:30:00,37.62,37.67,37.57,37.64,150100.0,30.2729,30.3132,30.2327,30.289,150100.0
2013-04-03 11:40:00,37.63,37.73,37.59,37.72,156200.0,30.281,30.3614,30.2488,30.3534,156200.0
2013-04-03 11:50:00,37.72,37.74,37.67,37.74,64100.0,30.3534,30.3695,30.3132,30.3695,64100.0
2013-04-03 12:00:00,37.74,37.8,37.7,37.72,118100.0,30.3695,30.4178,30.3373,30.3534,118100.0
2013-04-03 12:10:00,37.72,37.82,37.72,37.8,117600.0,30.3534,30.4339,30.3534,30.4178,117600.0
2013-04-03 12:20:00,37.8,37.83,37.75,37.75,102400.0,30.4178,30.4419,30.3775,30.3775,102400.0
2013-04-03 12:30:00,37.75,37.82,37.74,37.78,95200.0,30.3775,30.4339,30.3695,30.4017,95200.0
2013-04-03 12:40:00,37.78,37.79,37.69,37.7,135800.0,30.4017,30.4097,30.3292,30.3373,135800.0
2013-04-03 12:50:00,37.69,37.76,37.68,37.76,97300.0,30.3292,30.3856,30.3212,30.3856,97300.0
2013-04-03 13:00:00,37.75,37.79,37.74,37.77,131000.0,30.3775,30.4097,30.3695,30.3936,131000.0
2013-04-03 13:10:00,37.76,37.77,37.73,37.76,85800.0,30.3856,30.3936,30.3614,30.3856,85800.0
2013-04-03 13:20:00,37.75,37.75,37.66,37.68,106400.0,30.3775,30.3775,30.3051,30.3212,106400.0
2013-04-03 13:30:00,37.67,37.68,37.53,37.54,140700.0,30.3132,30.3212,30.2005,30.2085,140700.0
2013-04-03 13:40:00,37.55,37.61,37.52,37.59,247800.0,30.2166,30.2649,30.1925,30.2488,247800.0
2013-04-03 13:50:00,37.6,37.64,37.59,37.61,187100.0,30.2568,30.289,30.2488,30.2649,187100.0
2013-04-03 14:00:00,37.62,37.78,37.61,37.78,304300.0,30.2729,30.4017,30.2649,30.4017,304300.0
2013-04-03 14:10:00,37.78,37.82,37.77,37.79,180200.0,30.4017,30.4339,30.3936,30.4097,180200.0
2013-04-03 14:20:00,37.8,37.86,37.79,37.84,194400.0,30.4178,30.466,30.4097,30.45,194400.0
2013-04-03 14:30:00,37.84,37.88,37.8,37.87,164700.0,30.45,30.4821,30.4178,30.4741,164700.0
2013-04-03 14:40:00,37.87,37.95,37.83,37.85,239600.0,30.4741,30.5385,30.4419,30.458,239600.0
2013-04-03 14:50:00,37.84,37.88,37.8,37.87,126200.0,30.45,30.4821,30.4178,30.4741,126200.0
2013-04-03 15:00:00,37.88,37.92,37.85,37.86,373500.0,30.4821,30.5143,30.458,30.466,373500.0
2013-04-03 15:10:00,37.86,37.86,37.79,37.81,209800.0,30.466,30.466,30.4097,30.4258,209800.0
2013-04-03 15:20:00,37.8,37.82,37.77,37.79,209800.0,30.4178,30.4339,30.3936,30.4097,209800.0
2013-04-03 15:30:00,37.79,37.8,37.64,37.7,328700.0,30.4097,30.4178,30.289,30.3373,328700.0
2013-04-03 15:40:00,37.69,37.87,37.67,37.85,459300.0,30.3292,30.4741,30.3132,30.458,459300.0
2013-04-03 15:50:00,37.86,37.89,37.79,37.87,1053300.0,30.466,30.4902,30.4097,30.4741,1053300.0
2013-04-04 09:30:00,37.93,38.27,37.93,38.24,299700.0,30.5224,30.796,30.5224,30.7718,299700.0
2013-04-04 09:40:00,38.25,38.42,38.25,38.31,242600.0,30.7799,30.9167,30.7799,30.8282,242600.0
2013-04-04 09:50:00,38.32,38.58,38.32,38.5,365500.0,30.8362,31.0454,30.8362,30.9811,365500.0
2013-04-04 10:00:00,38.5,38.58,38.43,38.51,245100.0,30.9811,31.0454,30.9247,30.9891,245100.0
2013-04-04 10:10:00,38.5,38.55,38.48,38.53,237100.0,30.9811,31.0213,30.965,31.0052,237100.0
2013-04-04 10:20:00,38.54,38.55,38.47,38.5,873300.0,31.0132,31.0213,30.9569,30.9811,873300.0
2013-04-04 10:30:00,38.5,38.54,38.47,38.47,558000.0,30.9811,31.0132,30.9569,30.9569,558000.0
2013-04-04 10:40:00,38.47,38.67,38.46,38.66,385600.0,30.9569,31.1179,30.9489,31.1098,385600.0
2013-04-04 10:50:00,38.66,38.69,38.55,38.57,250100.0,31.1098,31.134,31.0213,31.0374,250100.0
2013-04-04 11:00:00,38.57,38.66,38.57,38.66,291700.0,31.0374,31.1098,31.0374,31.1098,291700.0
2013-04-04 11:10:00,38.66,38.74,38.66,38.69,638700.0,31.1098,31.1742,31.1098,31.134,638700.0
2013-04-04 11:20:00,38.69,38.75,38.67,38.75,142600.0,31.134,31.1822,31.1179,31.1822,142600.0
2013-04-04 11:30:00,38.74,38.75,38.63,38.63,223700.0,31.1742,31.1822,31.0857,31.0857,223700.0
2013-04-04 11:40:00,38.64,38.67,38.61,38.63,234000.0,31.0937,31.1179,31.0696,31.0857,234000.0
2013-04-04 11:50:00,38.62,38.63,38.59,38.62,164900.0,31.0776,31.0857,31.0535,31.0776,164900.0
2013-04-04 12:00:00,38.62,38.62,38.54,38.57,171000.0,31.0776,31.0776,31.0132,31.0374,171000.0
2013-04-04 12:10:00,38.57,38.58,38.51,38.55,112400.0,31.0374,31.0454,30.9891,31.0213,112400.0
2013-04-04 12:20:00,38.56,38.6,38.5,38.52,156300.0,31.0293,31.0615,30.9811,30.9972,156300.0
2013-04-04 12:30:00,38.51,38.52,38.47,38.52,329600.0,30.9891,30.9972,30.9569,30.9972,329600.0
2013-04-04 12:40:00,38.52,38.58,38.49,38.58,124900.0,30.9972,31.0454,30.973,31.0454,124900.0
2013-04-04 12:50:00,38.58,38.59,38.5,38.59,83200.0,31.0454,31.0535,30.9811,31.0535,83200.0
2013-04-04 13:00:00,38.59,38.6,38.53,38.58,117100.0,31.0535,31.0615,31.0052,31.0454,117100.0
2013-04-04 13:10:00,38.58,38.58,38.51,38.53,169300.0,31.0454,31.0454,30.9891,31.0052,169300.0
2013-04-04 13:20:00,38.53,38.56,38.52,38.54,80600.0,31.0052,31.0293,30.9972,31.0132,80600.0
2013-04-04 13:30:00,38.55,38.59,38.54,38.57,345700.0,31.0213,31.0535,31.0132,31.0374,345700.0
2013-04-04 13:40:00,38.56,38.61,38.56,38.61,239200.0,31.0293,31.0696,31.0293,31.0696,239200.0
2013-04-04 13:50:00,38.61,38.63,38.54,38.54,182400.0,31.0696,31.0857,31.0132,31.0132,182400.0
2013-04-04 14:00:00,38.54,38.55,38.48,38.5,221000.0,31.0132,31.0213,30.965,30.9811,221000.0
2013-04-04 14:10:00,38.51,38.51,38.47,38.5,105600.0,30.9891,30.9891,30.9569,30.9811,105600.0
2013-04-04 14:20:00,38.5,38.52,38.48,38.49,178100.0,30.9811,30.9972,30.965,30.973,178100.0
2013-04-04 14:30:00,38.49,38.52,38.47,38.5,169500.0,30.973,30.9972,30.9569,30.9811,169500.0
2013-04-04 14:40:00,38.5,38.51,38.47,38.48,170800.0,30.9811,30.9891,30.9569,30.965,170800.0
2013-04-04 14:50:00,38.48,38.5,38.48,38.49,91400.0,30.965,30.9811,30.965,30.973,91400.0
2013-04-04 15:00:00,38.48,38.53,38.46,38.49,227500.0,30.965,31.0052,30.9489,30.973,227500.0
2013-04-04 15:10:00,38.5,38.52,38.43,38.45,325600.0,30.9811,30.9972,30.9247,30.9408,325600.0
2013-04-04 15:20:00,38.45,38.49,38.45,38.46,131900.0,30.9408,30.973,30.9408,30.9489,131900.0
2013-04-04 15:30:00,38.46,38.53,38.45,38.52,300200.0,30.9489,31.0052,30.9408,30.9972,300200.0
2013-04-04 15:40:00,38.52,38.57,38.52,38.54,369500.0,30.9972,31.0374,30.9972,31.0132,369500.0
2013-04-04 15:50:00,38.54,38.65,38.53,38.63,735800.0,31.0132,31.1018,31.0052,31.0857,735800.0
2013-04-05 09:30:00,38.21,38.22,38.01,38.05,391600.0,30.7477,30.7557,30.5868,30.6189,391600.0
2013-04-05 09:40:00,38.05,38.06,37.93,38.01,297100.0,30.6189,30.627,30.5224,30.5868,297100.0
2013-04-05 09:50:00,38.02,38.02,37.68,37.75,232200.0,30.5948,30.5948,30.3212,30.3775,232200.0
2013-04-05 10:00:00,37.75,37.95,37.72,37.95,176700.0,30.3775,30.5385,30.3534,30.5385,176700.0
2013-04-05 10:10:00,37.95,37.99,37.81,37.84,149700.0,30.5385,30.5707,30.4258,30.45,149700.0
2013-04-05 10:20:00,37.84,37.96,37.81,37.95,238400.0,30.45,30.5465,30.4258,30.5385,238400.0
2013-04-05 10:30:00,37.95,37.98,37.88,37.93,211900.0,30.5385,30.5626,30.4821,30.5224,211900.0
2013-04-05 10:40:00,37.93,37.95,37.87,37.94,88400.0,30.5224,30.5385,30.4741,30.5304,88400.0
2013-04-05 10:50:00,37.95,37.96,37.9,37.91,283500.0,30.5385,30.5465,30.4982,30.5063,283500.0
2013-04-05 11:00:00,37.9,38.0,37.9,37.92,128800.0,30.4982,30.5787,30.4982,30.5143,128800.0
2013-04-05 11:10:00,37.93,38.0,37.92,37.98,148500.0,30.5224,30.5787,30.5143,30.5626,148500.0
2013-04-05 11:20:00,37.97,38.0,37.89,37.9,189500.0,30.5546,30.5787,30.4902,30.4982,189500.0
2013-04-05 11:30:00,37.9,37.91,37.83,37.85,118200.0,30.4982,30.5063,30.4419,30.458,118200.0
2013-04-05 11:40:00,37.86,37.95,37.84,37.93,127400.0,30.466,30.5385,30.45,30.5224,127400.0
2013-04-05 11:50:00,37.93,37.95,37.78,37.78,140900.0,30.5224,30.5385,30.4017,30.4017,140900.0
2013-04-05 12:00:00,37.78,37.91,37.76,37.87,162300.0,30.4017,30.5063,30.3856,30.4741,162300.0
2013-04-05 12:10:00,37.88,37.93,37.85,37.91,65600.0,30.4821,30.5224,30.458,30.5063,65600.0
2013-04-05 12:20:00,37.91,37.94,37.87,37.9,93700.0,30.5063,30.5304,30.4741,30.4982,93700.0
2013-04-05 12:30:00,37.88,37.95,37.88,37.94,78200.0,30.4821,30.5385,30.4821,30.5304,78200.0
2013-04-05 12:40:00,37.94,37.96,37.93,37.95,113800.0,30.5304,30.5465,30.5224,30.5385,113800.0
2013-04-05 12:50:00,37.95,37.95,37.91,37.93,59600.0,30.5385,30.5385,30.5063,30.5224,59600.0
2013-04-05 13:00:00,37.94,37.99,37.93,37.98,75600.0,30.5304,30.5707,30.5224,30.5626,75600.0
2013-04-05 13:10:00,37.98,38.04,37.98,38.0,160000.0,30.5626,30.6109,30.5626,30.5787,160000.0
2013-04-05 13:20:00,38.01,38.02,37.98,38.01,126000.0,30.5868,30.5948,30.5626,30.5868,126000.0
2013-04-05 13:30:00,38.01,38.01,37.98,37.98,182700.0,30.5868,30.5868,30.5626,30.5626,182700.0
2013-04-05 13:40:00,37.98,38.04,37.98,38.02,96500.0,30.5626,30.6109,30.5626,30.5948,96500.0
2013-04-05 13:50:00,38.01,38.04,37.99,38.0,91200.0,30.5868,30.6109,30.5707,30.5787,91200.0
2013-04-05 14:00:00,38.0,38.01,37.98,38.0,100500.0,30.5787,30.5868,30.5626,30.5787,100500.0
2013-04-05 14:10:00,37.99,38.02,37.96,38.01,109300.0,30.5707,30.5948,30.5465,30.5868,109300.0
2013-04-05 14:20:00,38.01,38.11,37.99,38.1,208900.0,30.5868,30.6672,30.5707,30.6592,208900.0
2013-04-05 14:30:00,38.09,38.11,38.07,38.1,303100.0,30.6511,30.6672,30.635,30.6592,303100.0
2013-04-05 14:40:00,38.11,38.15,38.07,38.14,155800.0,30.6672,30.6994,30.635,30.6914,155800.0
2013-04-05 14:50:00,38.14,38.23,38.13,38.23,111600.0,30.6914,30.7638,30.6833,30.7638,111600.0
2013-04-05 15:00:00,38.23,38.31,38.19,38.27,256300.0,30.7638,30.8282,30.7316,30.796,256300.0
2013-04-05 15:10:00,38.27,38.33,38.26,38.27,118600.0,30.796,30.8443,30.7879,30.796,118600.0
2013-04-05 15:20:00,38.27,38.28,38.23,38.26,236100.0,30.796,30.804,30.7638,30.7879,236100.0
2013-04-05 15:30:00,38.26,38.39,38.26,38.38,258500.0,30.7879,30.8925,30.7879,30.8845,258500.0
2013-04-05 15:40:00,38.38,38.5,38.37,38.5,312300.0,30.8845,30.9811,30.8764,30.9811,312300.0
2013-04-05 15:50:00,38.5,38.5,38.38,38.39,760200.0,30.9811,30.9811,30.8845,30.8925,760200.0
2013-04-08 09:30:00,38.36,38.7,38.32,38.67,179400.0,30.8684,31.142,30.8362,31.1179,179400.0
2013-04-08 09:40:00,38.68,38.91,38.65,38.72,466000.0,31.1259,31.311,31.1018,31.1581,466000.0
2013-04-08 09:50:00,38.71,38.75,38.59,38.7,256700.0,31.15,31.1822,31.0535,31.142,256700.0
2013-04-08 10:00:00,38.7,38.77,38.65,38.73,325300.0,31.142,31.1983,31.1018,31.1661,325300.0
2013-04-08 10:10:00,38.74,38.76,38.64,38.64,223100.0,31.1742,31.1903,31.0937,31.0937,223100.0
2013-04-08 10:20:00,38.65,38.76,38.64,38.73,225400.0,31.1018,31.1903,31.0937,31.1661,225400.0
2013-04-08 10:30:00,38.73,38.77,38.69,38.71,357500.0,31.1661,31.1983,31.134,31.15,357500.0
2013-04-08 10:40:00,38.71,38.84,38.7,38.82,130400.0,31.15,31.2547,31.142,31.2386,130400.0
2013-04-08 10:50:00,38.82,38.85,38.75,38.81,178600.0,31.2386,31.2627,31.1822,31.2305,178600.0
2013-04-08 11:00:00,38.81,38.82,38.7,38.82,285400.0,31.2305,31.2386,31.142,31.2386,285400.0
2013-04-08 11:10:00,38.81,38.93,38.81,38.87,210500.0,31.2305,31.3271,31.2305,31.2788,210500.0
2013-04-08 11:20:00,38.88,38.91,38.82,38.83,140000.0,31.2868,31.311,31.2386,31.2466,140000.0
2013-04-08 11:30:00,38.83,38.84,38.78,38.82,147800.0,31.2466,31.2547,31.2064,31.2386,147800.0
2013-04-08 11:40:00,38.83,38.83,38.74,38.76,154400.0,31.2466,31.2466,31.1742,31.1903,154400.0
2013-04-08 11:50:00,38.75,38.8,38.71,38.71,90700.0,31.1822,31.2225,31.15,31.15,90700.0
2013-04-08 12:00:00,38.7,38.73,38.63,38.63,101000.0,31.142,31.1661,31.0857,31.0857,101000.0
2013-04-08 12:10:00,38.63,38.65,38.58,38.58,113500.0,31.0857,31.1018,31.0454,31.0454,113500.0
2013-04-08 12:20:00,38.59,38.64,38.56,38.62,133500.0,31.0535,31.0937,31.0293,31.0776,133500.0
2013-04-08 12:30:00,38.62,38.72,38.61,38.69,100900.0,31.0776,31.1581,31.0696,31.134,100900.0
2013-04-08 12:40:00,38.7,38.72,38.66,38.69,60900.0,31.142,31.1581,31.1098,31.134,60900.0
2013-04-08 12:50:00,38.69,38.71,38.68,38.7,61900.0,31.134,31.15,31.1259,31.142,61900.0
2013-04-08 13:00:00,38.69,38.71,38.65,38.65,71400.0,31.134,31.15,31.1018,31.1018,71400.0
2013-04-08 13:10:00,38.65,38.7,38.65,38.68,109000.0,31.1018,31.142,31.1018,31.1259,109000.0
2013-04-08 13:20:00,38.68,38.7,38.64,38.65,56700.0,31.1259,31.142,31.0937,31.1018,56700.0
2013-04-08 13:30:00,38.65,38.68,38.64,38.66,66800.0,31.1018,31.1259,31.0937,31.1098,66800.0
2013-04-08 13:40:00,38.66,38.8,38.65,38.77,159000.0,31.1098,31.2225,31.1018,31.1983,159000.0
2013-04-08 13:50:00,38.77,38.77,38.73,38.76,92800.0,31.1983,31.1983,31.1661,31.1903,92800.0
2013-04-08 14:00:00,38.77,38.81,38.74,38.76,104400.0,31.1983,31.2305,31.1742,31.1903,104400.0
2013-04-08 14:10:00,38.75,38.84,38.75,38.76,166900.0,31.1822,31.2547,31.1822,31.1903,166900.0
2013-04-08 14:20:00,38.77,38.81,38.73,38.8,83700.0,31.1983,31.2305,31.1661,31.2225,83700.0
2013-04-08 14:30:00,38.81,38.99,38.81,38.99,309800.0,31.2305,31.3754,31.2305,31.3754,309800.0
2013-04-08 14:40:00,38.99,39.03,38.88,38.89,246200.0,31.3754,31.4076,31.2868,31.2949,246200.0
2013-04-08 14:50:00,38.88,38.9,38.78,38.8,264800.0,31.2868,31.3029,31.2064,31.2225,264800.0
2013-04-08 15:00:00,38.8,38.85,38.79,38.81,133900.0,31.2225,31.2627,31.2144,31.2305,133900.0
2013-04-08 15:10:00,38.81,38.89,38.8,38.84,193200.0,31.2305,31.2949,31.2225,31.2547,193200.0
2013-04-08 15:20:00,38.84,38.91,38.81,38.91,122200.0,31.2547,31.311,31.2305,31.311,122200.0
2013-04-08 15:30:00,38.91,38.99,38.89,38.99,225700.0,31.311,31.3754,31.2949,31.3754,225700.0
2013-04-08 15:40:00,38.99,39.02,38.92,38.92,319900.0,31.3754,31.3995,31.319,31.319,319900.0
2013-04-08 15:50:00,38.93,38.99,38.88,38.99,869300.0,31.3271,31.3754,31.2868,31.3754,869300.0
2013-04-09 09:30:00,39.08,39.21,38.94,39.02,159300.0,31.4478,31.5524,31.3351,31.3995,159300.0
2013-04-09 09:40:00,39.02,39.03,38.93,39.01,131400.0,31.3995,31.4076,31.3271,31.3915,131400.0
2013-04-09 09:50:00,39.01,39.08,38.95,39.07,238000.0,31.3915,31.4478,31.3432,31.4397,238000.0
2013-04-09 10:00:00,39.08,39.14,39.01,39.06,121800.0,31.4478,31.4961,31.3915,31.4317,121800.0
2013-04-09 10:10:00,39.06,39.13,39.05,39.08,214000.0,31.4317,31.488,31.4236,31.4478,214000.0
2013-04-09 10:20:00,39.08,39.24,39.08,39.24,134800.0,31.4478,31.5765,31.4478,31.5765,134800.0
2013-04-09 10:30:00,39.23,39.23,39.11,39.11,108100.0,31.5685,31.5685,31.4719,31.4719,108100.0
2013-04-09 10:40:00,39.12,39.15,39.04,39.07,221300.0,31.48,31.5041,31.4156,31.4397,221300.0
2013-04-09 10:50:00,39.07,39.1,39.03,39.06,554400.0,31.4397,31.4639,31.4076,31.4317,554400.0
2013-04-09 11:00:00,39.06,39.1,38.93,38.94,93300.0,31.4317,31.4639,31.3271,31.3351,93300.0
2013-04-09 11:10:00,38.94,38.98,38.87,38.88,71500.0,31.3351,31.3673,31.2788,31.2868,71500.0
2013-04-09 11:20:00,38.88,38.91,38.79,38.85,231100.0,31.2868,31.311,31.2144,31.2627,231100.0
2013-04-09 11:30:00,38.85,38.89,38.82,38.86,54900.0,31.2627,31.2949,31.2386,31.2708,54900.0
2013-04-09 11:40:00,38.85,38.92,38.85,38.88,75100.0,31.2627,31.319,31.2627,31.2868,75100.0
2013-04-09 11:50:00,38.88,38.93,38.87,38.9,84700.0,31.2868,31.3271,31.2788,31.3029,84700.0
2013-04-09 12:00:00,38.9,38.92,38.88,38.91,66300.0,31.3029,31.319,31.2868,31.311,66300.0
2013-04-09 12:10:00,38.9,38.94,38.87,38.91,52900.0,31.3029,31.3351,31.2788,31.311,52900.0
2013-04-09 12:20:00,38.91,38.98,38.9,38.98,37900.0,31.311,31.3673,31.3029,31.3673,37900.0
2013-04-09 12:30:00,38.98,39.01,38.96,38.99,50300.0,31.3673,31.3915,31.3512,31.3754,50300.0
2013-04-09 12:40:00,38.99,39.01,38.97,38.99,37000.0,31.3754,31.3915,31.3593,31.3754,37000.0
2013-04-09 12:50:00,38.99,39.0,38.95,38.97,73200.0,31.3754,31.3834,31.3432,31.3593,73200.0
2013-04-09 13:00:00,38.97,39.03,38.97,39.02,73300.0,31.3593,31.4076,31.3593,31.3995,73300.0
2013-04-09 13:10:00,39.01,39.1,38.98,39.07,80600.0,31.3915,31.4639,31.3673,31.4397,80600.0
2013-04-09 13:20:00,39.07,39.15,39.04,39.11,88500.0,31.4397,31.5041,31.4156,31.4719,88500.0
2013-04-09 13:30:00,39.11,39.14,39.06,39.08,80700.0,31.4719,31.4961,31.4317,31.4478,80700.0
2013-04-09 13:40:00,39.08,39.1,39.05,39.09,262000.0,31.4478,31.4639,31.4236,31.4558,262000.0
2013-04-09 13:50:00,39.09,39.09,39.05,39.05,61300.0,31.4558,31.4558,31.4236,31.4236,61300.0
2013-04-09 14:00:00,39.05,39.1,39.04,39.08,102300.0,31.4236,31.4639,31.4156,31.4478,102300.0
2013-04-09 14:10:00,39.07,39.1,39.05,39.09,194600.0,31.4397,31.4639,31.4236,31.4558,194600.0
2013-04-09 14:20:00,39.09,39.11,39.07,39.08,106400.0,31.4558,31.4719,31.4397,31.4478,106400.0
2013-04-09 14:30:00,39.08,39.12,39.01,39.01,199200.0,31.4478,31.48,31.3915,31.3915,199200.0
2013-04-09 14:40:00,39.02,39.07,38.99,39.05,217200.0,31.3995,31.4397,31.3754,31.4236,217200.0
2013-04-09 14:50:00,39.05,39.06,39.0,39.0,163300.0,31.4236,31.4317,31.3834,31.3834,163300.0
2013-04-09 15:00:00,39.01,39.05,38.94,39.0,241300.0,31.3915,31.4236,31.3351,31.3834,241300.0
2013-04-09 15:10:00,39.0,39.02,38.99,39.0,234200.0,31.3834,31.3995,31.3754,31.3834,234200.0
2013-04-09 15:20:00,39.0,39.02,38.97,38.97,181600.0,31.3834,31.3995,31.3593,31.3593,181600.0
2013-04-09 15:30:00,38.97,38.99,38.88,38.9,176600.0,31.3593,31.3754,31.2868,31.3029,176600.0
2013-04-09 15:40:00,38.9,38.93,38.88,38.91,220300.0,31.3029,31.3271,31.2868,31.311,220300.0
2013-04-09 15:50:00,38.9,38.93,38.86,38.87,583400.0,31.3029,31.3271,31.2708,31.2788,583400.0
2013-04-10 09:30:00,38.87,39.0,38.78,38.87,166600.0,31.2788,31.3834,31.2064,31.2788,166600.0
2013-04-10 09:40:00,38.86,38.87,38.69,38.82,213800.0,31.2708,31.2788,31.134,31.2386,213800.0
2013-04-10 09:50:00,38.83,38.84,38.7,38.7,116800.0,31.2466,31.2547,31.142,31.142,116800.0
2013-04-10 10:00:00,38.7,38.81,38.64,38.79,277300.0,31.142,31.2305,31.0937,31.2144,277300.0
2013-04-10 10:10:00,38.8,38.84,38.67,38.67,154400.0,31.2225,31.2547,31.1179,31.1179,154400.0
2013-04-10 10:20:00,38.67,38.82,38.67,38.82,167500.0,31.1179,31.2386,31.1179,31.2386,167500.0
2013-04-10 10:30:00,38.82,38.83,38.72,38.73,123000.0,31.2386,31.2466,31.1581,31.1661,123000.0
2013-04-10 10:40:00,38.72,38.79,38.72,38.73,166300.0,31.1581,31.2144,31.1581,31.1661,166300.0
2013-04-10 10:50:00,38.73,38.79,38.71,38.78,199400.0,31.1661,31.2144,31.15,31.2064,199400.0
2013-04-10 11:00:00,38.78,38.84,38.74,38.81,104300.0,31.2064,31.2547,31.1742,31.2305,104300.0
2013-04-10 11:10:00,38.81,38.83,38.76,38.77,91800.0,31.2305,31.2466,31.1903,31.1983,91800.0
2013-04-10 11:20:00,38.77,38.78,38.72,38.76,113700.0,31.1983,31.2064,31.1581,31.1903,113700.0
2013-04-10 11:30:00,38.77,38.82,38.76,38.82,122800.0,31.1983,31.2386,31.1903,31.2386,122800.0
2013-04-10 11:40:00,38.82,38.88,38.77,38.77,139400.0,31.2386,31.2868,31.1983,31.1983,139400.0
2013-04-10 11:50:00,38.77,38.83,38.77,38.77,76500.0,31.1983,31.2466,31.1983,31.1983,76500.0
2013-04-10 12:00:00,38.76,38.77,38.68,38.71,146300.0,31.1903,31.1983,31.1259,31.15,146300.0
2013-04-10 12:10:00,38.7,38.76,38.7,38.75,74700.0,31.142,31.1903,31.142,31.1822,74700.0
2013-04-10 12:20:00,38.75,38.75,38.72,38.72,50900.0,31.1822,31.1822,31.1581,31.1581,50900.0
2013-04-10 12:30:00,38.72,38.84,38.72,38.82,106500.0,31.1581,31.2547,31.1581,31.2386,106500.0
2013-04-10 12:40:00,38.82,38.84,38.79,38.81,89500.0,31.2386,31.2547,31.2144,31.2305,89500.0
2013-04-10 12:50:00,38.81,38.82,38.76,38.76,120900.0,31.2305,31.2386,31.1903,31.1903,120900.0
2013-04-10 13:00:00,38.77,38.78,38.74,38.77,72300.0,31.1983,31.2064,31.1742,31.1983,72300.0
2013-04-10 13:10:00,38.77,38.8,38.76,38.8,43700.0,31.1983,31.2225,31.1903,31.2225,43700.0
2013-04-10 13:20:00,38.79,38.81,38.77,38.79,162000.0,31.2144,31.2305,31.1983,31.2144,162000.0
2013-04-10 13:30:00,38.8,38.82,38.72,38.75,111100.0,31.2225,31.2386,31.1581,31.1822,111100.0
2013-04-10 13:40:00,38.75,38.79,38.74,38.77,102200.0,31.1822,31.2144,31.1742,31.1983,102200.0
2013-04-10 13:50:00,38.77,38.77,38.73,38.75,53100.0,31.1983,31.1983,31.1661,31.1822,53100.0
2013-04-10 14:00:00,38.75,38.8,38.73,38.8,123900.0,31.1822,31.2225,31.1661,31.2225,123900.0
2013-04-10 14:10:00,38.8,38.82,38.76,38.82,247800.0,31.2225,31.2386,31.1903,31.2386,247800.0
2013-04-10 14:20:00,38.81,38.86,38.81,38.86,171900.0,31.2305,31.2708,31.2305,31.2708,171900.0
2013-04-10 14:30:00,38.85,39.0,38.84,38.99,306400.0,31.2627,31.3834,31.2547,31.3754,306400.0
2013-04-10 14:40:00,38.99,39.0,38.89,38.9,173600.0,31.3754,31.3834,31.2949,31.3029,173600.0
2013-04-10 14:50:00,38.9,38.96,38.87,38.92,239800.0,31.3029,31.3512,31.2788,31.319,239800.0
2013-04-10 15:00:00,38.92,38.95,38.89,38.94,149500.0,31.319,31.3432,31.2949,31.3351,149500.0
2013-04-10 15:10:00,38.95,38.97,38.93,38.94,213100.0,31.3432,31.3593,31.3271,31.3351,213100.0
2013-04-10 15:20:00,38.94,39.03,38.93,39.02,174900.0,31.3351,31.4076,31.3271,31.3995,174900.0
2013-04-10 15:30:00,39.02,39.08,38.98,39.06,294600.0,31.3995,31.4478,31.3673,31.4317,294600.0
2013-04-10 15:40:00,39.07,39.07,39.01,39.01,365500.0,31.4397,31.4397,31.3915,31.3915,365500.0
2013-04-10 15:50:00,39.01,39.05,38.99,39.01,852400.0,31.3915,31.4236,31.3754,31.3915,852400.0
2013-04-11 09:30:00,39.15,39.3,39.12,39.13,218400.0,31.5041,31.6248,31.48,31.488,218400.0
2013-04-11 09:40:00,39.14,39.34,39.13,39.24,339000.0,31.4961,31.657,31.488,31.5765,339000.0
2013-04-11 09:50:00,39.24,39.27,39.13,39.13,123200.0,31.5765,31.6007,31.488,31.488,123200.0
2013-04-11 10:00:00,39.13,39.31,39.11,39.23,204300.0,31.488,31.6329,31.4719,31.5685,204300.0
2013-04-11 10:10:00,39.23,39.3,39.16,39.17,90600.0,31.5685,31.6248,31.5122,31.5202,90600.0
2013-04-11 10:20:00,39.17,39.18,39.12,39.13,153100.0,31.5202,31.5283,31.48,31.488,153100.0
2013-04-11 10:30:00,39.13,39.16,39.08,39.11,113500.0,31.488,31.5122,31.4478,31.4719,113500.0
2013-04-11 10:40:00,39.11,39.22,39.1,39.22,96600.0,31.4719,31.5604,31.4639,31.5604,96600.0
2013-04-11 10:50:00,39.21,39.33,39.2,39.28,154200.0,31.5524,31.649,31.5444,31.6087,154200.0
2013-04-11 11:00:00,39.29,39.31,39.21,39.25,137000.0,31.6168,31.6329,31.5524,31.5846,137000.0
2013-04-11 11:10:00,39.25,39.34,39.2,39.34,337200.0,31.5846,31.657,31.5444,31.657,337200.0
2013-04-11 11:20:00,39.34,39.42,39.33,39.36,291700.0,31.657,31.7214,31.649,31.6731,291700.0
2013-04-11 11:30:00,39.37,39.4,39.31,39.31,148700.0,31.6812,31.7053,31.6329,31.6329,148700.0
2013-04-11 11:40:00,39.31,39.35,39.31,39.33,144000.0,31.6329,31.6651,31.6329,31.649,144000.0
2013-04-11 11:50:00,39.33,39.35,39.28,39.29,132400.0,31.649,31.6651,31.6087,31.6168,132400.0
2013-04-11 12:00:00,39.29,39.33,39.27,39.32,92600.0,31.6168,31.649,31.6007,31.6409,92600.0
2013-04-11 12:10:00,39.32,39.32,39.23,39.23,81900.0,31.6409,31.6409,31.5685,31.5685,81900.0
2013-04-11 12:20:00,39.23,39.25,39.14,39.19,121300.0,31.5685,31.5846,31.4961,31.5363,121300.0
2013-04-11 12:30:00,39.19,39.3,39.19,39.3,40400.0,31.5363,31.6248,31.5363,31.6248,40400.0
2013-04-11 12:40:00,39.3,39.32,39.28,39.3,57300.0,31.6248,31.6409,31.6087,31.6248,57300.0
2013-04-11 12:50:00,39.29,39.34,39.29,39.32,43700.0,31.6168,31.657,31.6168,31.6409,43700.0
2013-04-11 13:00:00,39.33,39.39,39.32,39.33,150100.0,31.649,31.6972,31.6409,31.649,150100.0
2013-04-11 13:10:00,39.32,39.32,39.26,39.26,411800.0,31.6409,31.6409,31.5926,31.5926,411800.0
2013-04-11 13:20:00,39.26,39.26,39.18,39.19,60600.0,31.5926,31.5926,31.5283,31.5363,60600.0
2013-04-11 13:30:00,39.18,39.23,39.18,39.22,108600.0,31.5283,31.5685,31.5283,31.5604,108600.0
2013-04-11 13:40:00,39.23,39.26,39.2,39.23,77400.0,31.5685,31.5926,31.5444,31.5685,77400.0
2013-04-11 13:50:00,39.23,39.24,39.19,39.19,100600.0,31.5685,31.5765,31.5363,31.5363,100600.0
2013-04-11 14:00:00,39.19,39.21,39.16,39.2,125000.0,31.5363,31.5524,31.5122,31.5444,125000.0
2013-04-11 14:10:00,39.2,39.23,39.17,39.19,128500.0,31.5444,31.5685,31.5202,31.5363,128500.0
2013-04-11 14:20:00,39.2,39.2,39.12,39.13,122400.0,31.5444,31.5444,31.48,31.488,122400.0
2013-04-11 14:30:00,39.12,39.2,39.12,39.17,152800.0,31.48,31.5444,31.48,31.5202,152800.0
2013-04-11 14:40:00,39.18,39.2,39.13,39.13,71900.0,31.5283,31.5444,31.488,31.488,71900.0
2013-04-11 14:50:00,39.14,39.2,39.13,39.17,103700.0,31.4961,31.5444,31.488,31.5202,103700.0
2013-04-11 15:00:00,39.17,39.18,39.12,39.13,118600.0,31.5202,31.5283,31.48,31.488,118600.0
2013-04-11 15:10:00,39.14,39.16,39.06,39.06,128500.0,31.4961,31.5122,31.4317,31.4317,128500.0
2013-04-11 15:20:00,39.07,39.07,38.97,38.97,246300.0,31.4397,31.4397,31.3593,31.3593,246300.0
2013-04-11 15:30:00,38.98,39.04,38.91,38.94,388300.0,31.3673,31.4156,31.311,31.3351,388300.0
2013-04-11 15:40:00,38.95,38.95,38.85,38.86,504700.0,31.3432,31.3432,31.2627,31.2708,504700.0
2013-04-11 15:50:00,38.86,38.88,38.8,38.84,767600.0,31.2708,31.2868,31.2225,31.2547,767600.0
2013-04-12 09:30:00,38.66,39.38,38.66,39.21,351000.0,31.1098,31.6892,31.1098,31.5524,351000.0
2013-04-12 09:40:00,39.22,39.32,39.14,39.21,254200.0,31.5604,31.6409,31.4961,31.5524,254200.0
2013-04-12 09:50:00,39.22,39.23,38.95,38.96,831500.0,31.5604,31.5685,31.3432,31.3512,831500.0
2013-04-12 10:00:00,38.96,39.05,38.9,39.01,220400.0,31.3512,31.4236,31.3029,31.3915,220400.0
2013-04-12 10:10:00,39.01,39.06,38.94,38.96,223200.0,31.3915,31.4317,31.3351,31.3512,223200.0
2013-04-12 10:20:00,38.96,39.02,38.96,39.01,123000.0,31.3512,31.3995,31.3512,31.3915,123000.0
2013-04-12 10:30:00,39.0,39.01,38.78,38.8,206300.0,31.3834,31.3915,31.2064,31.2225,206300.0
2013-04-12 10:40:00,38.8,38.82,38.57,38.62,370200.0,31.2225,31.2386,31.0374,31.0776,370200.0
2013-04-12 10:50:00,38.62,38.86,38.62,38.83,205700.0,31.0776,31.2708,31.0776,31.2466,205700.0
2013-04-12 11:00:00,38.82,38.82,38.67,38.72,220000.0,31.2386,31.2386,31.1179,31.1581,220000.0
2013-04-12 11:10:00,38.72,38.76,38.69,38.76,129400.0,31.1581,31.1903,31.134,31.1903,129400.0
2013-04-12 11:20:00,38.75,38.78,38.67,38.73,152000.0,31.1822,31.2064,31.1179,31.1661,152000.0
2013-04-12 11:30:00,38.74,38.8,38.72,38.79,94500.0,31.1742,31.2225,31.1581,31.2144,94500.0
2013-04-12 11:40:00,38.78,38.83,38.77,38.8,89200.0,31.2064,31.2466,31.1983,31.2225,89200.0
2013-04-12 11:50:00,38.8,38.87,38.79,38.82,97300.0,31.2225,31.2788,31.2144,31.2386,97300.0
2013-04-12 12:00:00,38.81,38.9,38.78,38.9,125000.0,31.2305,31.3029,31.2064,31.3029,125000.0
2013-04-12 12:10:00,38.89,38.9,38.82,38.84,97600.0,31.2949,31.3029,31.2386,31.2547,97600.0
2013-04-12 12:20:00,38.84,38.86,38.76,38.76,92800.0,31.2547,31.2708,31.1903,31.1903,92800.0
2013-04-12 12:30:00,38.77,38.8,38.74,38.76,151700.0,31.1983,31.2225,31.1742,31.1903,151700.0
2013-04-12 12:40:00,38.76,38.78,38.66,38.67,105700.0,31.1903,31.2064,31.1098,31.1179,105700.0
2013-04-12 12:50:00,38.68,38.69,38.66,38.66,75100.0,31.1259,31.134,31.1098,31.1098,75100.0
2013-04-12 13:00:00,38.67,38.72,38.67,38.72,86300.0,31.1179,31.1581,31.1179,31.1581,86300.0
2013-04-12 13:10:00,38.72,38.72,38.66,38.66,51100.0,31.1581,31.1581,31.1098,31.1098,51100.0
2013-04-12 13:20:00,38.66,38.73,38.65,38.7,63800.0,31.1098,31.1661,31.1018,31.142,63800.0
2013-04-12 13:30:00,38.7,38.73,38.69,38.7,61200.0,31.142,31.1661,31.134,31.142,61200.0
2013-04-12 13:40:00,38.7,38.73,38.68,38.71,56200.0,31.142,31.1661,31.1259,31.15,56200.0
2013-04-12 13:50:00,38.71,38.76,38.68,38.75,187300.0,31.15,31.1903,31.1259,31.1822,187300.0
2013-04-12 14:00:00,38.75,38.79,38.75,38.79,43900.0,31.1822,31.2144,31.1822,31.2144,43900.0
2013-04-12 14:10:00,38.78,38.81,38.76,38.76,74900.0,31.2064,31.2305,31.1903,31.1903,74900.0
2013-04-12 14:20:00,38.76,38.78,38.74,38.74,66400.0,31.1903,31.2064,31.1742,31.1742,66400.0
2013-04-12 14:30:00,38.74,38.79,38.72,38.79,72200.0,31.1742,31.2144,31.1581,31.2144,72200.0
2013-04-12 14:40:00,38.79,38.85,38.78,38.83,134000.0,31.2144,31.2627,31.2064,31.2466,134000.0
2013-04-12 14:50:00,38.83,38.88,38.83,38.88,90100.0,31.2466,31.2868,31.2466,31.2868,90100.0
2013-04-12 15:00:00,38.88,38.89,38.84,38.87,131300.0,31.2868,31.2949,31.2547,31.2788,131300.0
2013-04-12 15:10:00,38.87,38.9,38.82,38.85,152900.0,31.2788,31.3029,31.2386,31.2627,152900.0
2013-04-12 15:20:00,38.85,38.9,38.84,38.89,157800.0,31.2627,31.3029,31.2547,31.2949,157800.0
2013-04-12 15:30:00,38.89,38.91,38.86,38.89,148300.0,31.2949,31.311,31.2708,31.2949,148300.0
2013-04-12 15:40:00,38.89,38.97,38.87,38.88,208500.0,31.2949,31.3593,31.2788,31.2868,208500.0
2013-04-12 15:50:00,38.88,38.94,38.86,38.91,377800.0,31.2868,31.3351,31.2708,31.311,377800.0
2013-04-15 09:30:00,38.67,39.18,38.59,39.15,307600.0,31.1179,31.5283,31.0535,31.5041,307600.0
2013-04-15 09:40:00,39.13,39.14,38.73,38.77,271500.0,31.488,31.4961,31.1661,31.1983,271500.0
2013-04-15 09:50:00,38.76,38.8,38.53,38.6,255500.0,31.1903,31.2225,31.0052,31.0615,255500.0
2013-04-15 10:00:00,38.6,38.67,38.32,38.47,396900.0,31.0615,31.1179,30.8362,30.9569,396900.0
2013-04-15 10:10:00,38.47,38.72,38.45,38.68,247800.0,30.9569,31.1581,30.9408,31.1259,247800.0
2013-04-15 10:20:00,38.67,38.68,38.48,38.64,274900.0,31.1179,31.1259,30.965,31.0937,274900.0
2013-04-15 10:30:00,38.65,38.76,38.64,38.68,129200.0,31.1018,31.1903,31.0937,31.1259,129200.0
2013-04-15 10:40:00,38.69,38.69,38.55,38.59,278100.0,31.134,31.134,31.0213,31.0535,278100.0
2013-04-15 10:50:00,38.59,38.73,38.58,38.73,183600.0,31.0535,31.1661,31.0454,31.1661,183600.0
2013-04-15 11:00:00,38.73,38.77,38.59,38.61,180500.0,31.1661,31.1983,31.0535,31.0696,180500.0
2013-04-15 11:10:00,38.62,38.68,38.55,38.57,97600.0,31.0776,31.1259,31.0213,31.0374,97600.0
2013-04-15 11:20:00,38.58,38.62,38.53,38.59,125800.0,31.0454,31.0776,31.0052,31.0535,125800.0
2013-04-15 11:30:00,38.58,38.64,38.54,38.61,142100.0,31.0454,31.0937,31.0132,31.0696,142100.0
2013-04-15 11:40:00,38.62,38.63,38.47,38.5,90900.0,31.0776,31.0857,30.9569,30.9811,90900.0
2013-04-15 11:50:00,38.5,38.5,38.34,38.37,190800.0,30.9811,30.9811,30.8523,30.8764,190800.0
2013-04-15 12:00:00,38.38,38.51,38.36,38.51,101600.0,30.8845,30.9891,30.8684,30.9891,101600.0
2013-04-15 12:10:00,38.51,38.56,38.46,38.48,133800.0,30.9891,31.0293,30.9489,30.965,133800.0
2013-04-15 12:20:00,38.49,38.49,38.36,38.39,76700.0,30.973,30.973,30.8684,30.8925,76700.0
2013-04-15 12:30:00,38.4,38.4,38.23,38.25,135000.0,30.9006,30.9006,30.7638,30.7799,135000.0
2013-04-15 12:40:00,38.25,38.34,38.21,38.29,105200.0,30.7799,30.8523,30.7477,30.8121,105200.0
2013-04-15 12:50:00,38.3,38.32,38.12,38.15,226000.0,30.8201,30.8362,30.6753,30.6994,226000.0
2013-04-15 13:00:00,38.16,38.27,38.14,38.26,234800.0,30.7075,30.796,30.6914,30.7879,234800.0
2013-04-15 13:10:00,38.27,38.34,38.22,38.25,102900.0,30.796,30.8523,30.7557,30.7799,102900.0
2013-04-15 13:20:00,38.25,38.31,38.21,38.3,99000.0,30.7799,30.8282,30.7477,30.8201,99000.0
2013-04-15 13:30:00,38.3,38.32,38.27,38.32,57700.0,30.8201,30.8362,30.796,30.8362,57700.0
2013-04-15 13:40:00,38.32,38.32,38.23,38.27,98900.0,30.8362,30.8362,30.7638,30.796,98900.0
2013-04-15 13:50:00,38.28,38.28,38.15,38.18,108900.0,30.804,30.804,30.6994,30.7236,108900.0
2013-04-15 14:00:00,38.17,38.21,38.14,38.21,207000.0,30.7155,30.7477,30.6914,30.7477,207000.0
2013-04-15 14:10:00,38.21,38.23,38.13,38.16,305500.0,30.7477,30.7638,30.6833,30.7075,305500.0
2013-04-15 14:20:00,38.16,38.27,38.16,38.26,305700.0,30.7075,30.796,30.7075,30.7879,305700.0
2013-04-15 14:30:00,38.27,38.33,38.27,38.31,274700.0,30.796,30.8443,30.796,30.8282,274700.0
2013-04-15 14:40:00,38.31,38.38,38.29,38.36,189300.0,30.8282,30.8845,30.8121,30.8684,189300.0
2013-04-15 14:50:00,38.36,38.38,38.29,38.31,291100.0,30.8684,30.8845,30.8121,30.8282,291100.0
2013-04-15 15:00:00,38.31,38.36,38.15,38.17,402100.0,30.8282,30.8684,30.6994,30.7155,402100.0
2013-04-15 15:10:00,38.17,38.24,38.05,38.22,274300.0,30.7155,30.7718,30.6189,30.7557,274300.0
2013-04-15 15:20:00,38.21,38.23,38.11,38.11,202700.0,30.7477,30.7638,30.6672,30.6672,202700.0
2013-04-15 15:30:00,38.1,38.16,37.9,37.95,404900.0,30.6592,30.7075,30.4982,30.5385,404900.0
2013-04-15 15:40:00,37.94,38.01,37.93,37.93,503600.0,30.5304,30.5868,30.5224,30.5224,503600.0
2013-04-15 15:50:00,37.93,38.03,37.91,37.92,1354000.0,30.5224,30.6028,30.5063,30.5143,1354000.0
2013-04-16 09:30:00,38.2,38.37,38.04,38.21,363700.0,30.7396,30.8764,30.6109,30.7477,363700.0
2013-04-16 09:40:00,38.2,38.25,38.03,38.07,252400.0,30.7396,30.7799,30.6028,30.635,252400.0
2013-04-16 09:50:00,38.07,38.09,37.83,37.9,257000.0,30.635,30.6511,30.4419,30.4982,257000.0
2013-04-16 10:00:00,37.9,37.98,37.85,37.86,189500.0,30.4982,30.5626,30.458,30.466,189500.0
2013-04-16 10:10:00,37.86,37.9,37.56,37.58,383200.0,30.466,30.4982,30.2246,30.2407,383200.0
2013-04-16 10:20:00,37.58,37.69,37.5,37.65,379300.0,30.2407,30.3292,30.1764,30.2971,379300.0
2013-04-16 10:30:00,37.65,37.75,37.62,37.62,435700.0,30.2971,30.3775,30.2729,30.2729,435700.0
2013-04-16 10:40:00,37.62,37.66,37.55,37.58,317500.0,30.2729,30.3051,30.2166,30.2407,317500.0
2013-04-16 10:50:00,37.59,37.62,37.53,37.58,242900.0,30.2488,30.2729,30.2005,30.2407,242900.0
2013-04-16 11:00:00,37.58,37.63,37.58,37.62,281000.0,30.2407,30.281,30.2407,30.2729,281000.0
2013-04-16 11:10:00,37.63,37.66,37.57,37.57,342000.0,30.281,30.3051,30.2327,30.2327,342000.0
2013-04-16 11:20:00,37.56,37.58,37.47,37.5,613000.0,30.2246,30.2407,30.1522,30.1764,613000.0
2013-04-16 11:30:00,37.51,37.59,37.49,37.57,359700.0,30.1844,30.2488,30.1683,30.2327,359700.0
2013-04-16 11:40:00,37.57,37.58,37.5,37.53,241900.0,30.2327,30.2407,30.1764,30.2005,241900.0
2013-04-16 11:50:00,37.53,37.58,37.51,37.53,894100.0,30.2005,30.2407,30.1844,30.2005,894100.0
2013-04-16 12:00:00,37.53,37.66,37.52,37.61,230700.0,30.2005,30.3051,30.1925,30.2649,230700.0
2013-04-16 12:10:00,37.6,37.65,37.54,37.58,239700.0,30.2568,30.2971,30.2085,30.2407,239700.0
2013-04-16 12:20:00,37.59,37.62,37.55,37.62,130600.0,30.2488,30.2729,30.2166,30.2729,130600.0
2013-04-16 12:30:00,37.62,37.68,37.61,37.66,151800.0,30.2729,30.3212,30.2649,30.3051,151800.0
2013-04-16 12:40:00,37.66,37.66,37.6,37.63,269800.0,30.3051,30.3051,30.2568,30.281,269800.0
2013-04-16 12:50:00,37.63,37.76,37.62,37.72,296200.0,30.281,30.3856,30.2729,30.3534,296200.0
2013-04-16 13:00:00,37.73,37.77,37.72,37.73,149100.0,30.3614,30.3936,30.3534,30.3614,149100.0
2013-04-16 13:10:00,37.73,37.76,37.69,37.72,142100.0,30.3614,30.3856,30.3292,30.3534,142100.0
2013-04-16 13:20:00,37.73,37.77,37.72,37.77,112400.0,30.3614,30.3936,30.3534,30.3936,112400.0
2013-04-16 13:30:00,37.76,37.78,37.7,37.73,147200.0,30.3856,30.4017,30.3373,30.3614,147200.0
2013-04-16 13:40:00,37.72,37.73,37.63,37.64,168100.0,30.3534,30.3614,30.281,30.289,168100.0
2013-04-16 13:50:00,37.64,37.66,37.63,37.63,136500.0,30.289,30.3051,30.281,30.281,136500.0
2013-04-16 14:00:00,37.63,37.66,37.62,37.66,134300.0,30.281,30.3051,30.2729,30.3051,134300.0
2013-04-16 14:10:00,37.65,37.69,37.63,37.69,249400.0,30.2971,30.3292,30.281,30.3292,249400.0
2013-04-16 14:20:00,37.68,37.74,37.68,37.74,252100.0,30.3212,30.3695,30.3212,30.3695,252100.0
2013-04-16 14:30:00,37.75,37.8,37.71,37.8,192100.0,30.3775,30.4178,30.3453,30.4178,192100.0
2013-04-16 14:40:00,37.8,37.8,37.72,37.74,264300.0,30.4178,30.4178,30.3534,30.3695,264300.0
2013-04-16 14:50:00,37.75,37.77,37.69,37.69,259100.0,30.3775,30.3936,30.3292,30.3292,259100.0
2013-04-16 15:00:00,37.7,37.7,37.67,37.68,258900.0,30.3373,30.3373,30.3132,30.3212,258900.0
2013-04-16 15:10:00,37.68,37.84,37.67,37.79,156400.0,30.3212,30.45,30.3132,30.4097,156400.0
2013-04-16 15:20:00,37.79,37.88,37.79,37.88,174000.0,30.4097,30.4821,30.4097,30.4821,174000.0
2013-04-16 15:30:00,37.88,37.91,37.82,37.87,332400.0,30.4821,30.5063,30.4339,30.4741,332400.0
2013-04-16 15:40:00,37.88,37.95,37.87,37.9,642800.0,30.4821,30.5385,30.4741,30.4982,642800.0
2013-04-16 15:50:00,37.9,37.99,37.86,37.98,776200.0,30.4982,30.5707,30.466,30.5626,776200.0
2013-04-17 09:30:00,37.82,37.9,37.71,37.76,299000.0,30.4339,30.4982,30.3453,30.3856,299000.0
2013-04-17 09:40:00,37.75,37.9,37.63,37.86,242100.0,30.3775,30.4982,30.281,30.466,242100.0
2013-04-17 09:50:00,37.86,37.97,37.78,37.91,335900.0,30.466,30.5546,30.4017,30.5063,335900.0
2013-04-17 10:00:00,37.91,37.96,37.77,37.79,516600.0,30.5063,30.5465,30.3936,30.4097,516600.0
2013-04-17 10:10:00,37.8,37.88,37.74,37.75,310800.0,30.4178,30.4821,30.3695,30.3775,310800.0
2013-04-17 10:20:00,37.75,37.81,37.74,37.79,126400.0,30.3775,30.4258,30.3695,30.4097,126400.0
2013-04-17 10:30:00,37.79,37.81,37.66,37.66,148800.0,30.4097,30.4258,30.3051,30.3051,148800.0
2013-04-17 10:40:00,37.66,37.71,37.56,37.6,173200.0,30.3051,30.3453,30.2246,30.2568,173200.0
2013-04-17 10:50:00,37.6,37.62,37.39,37.43,224800.0,30.2568,30.2729,30.0878,30.12,224800.0
2013-04-17 11:00:00,37.42,37.55,37.39,37.5,248400.0,30.112,30.2166,30.0878,30.1764,248400.0
2013-04-17 11:10:00,37.5,37.62,37.47,37.59,257100.0,30.1764,30.2729,30.1522,30.2488,257100.0
2013-04-17 11:20:00,37.58,37.64,37.58,37.61,226700.0,30.2407,30.289,30.2407,30.2649,226700.0
2013-04-17 11:30:00,37.6,37.63,37.53,37.62,117500.0,30.2568,30.281,30.2005,30.2729,117500.0
2013-04-17 11:40:00,37.62,37.7,37.59,37.59,112300.0,30.2729,30.3373,30.2488,30.2488,112300.0
2013-04-17 11:50:00,37.6,37.65,37.59,37.62,113900.0,30.2568,30.2971,30.2488,30.2729,113900.0
2013-04-17 12:00:00,37.62,37.66,37.5,37.5,118000.0,30.2729,30.3051,30.1764,30.1764,118000.0
2013-04-17 12:10:00,37.51,37.57,37.48,37.55,158300.0,30.1844,30.2327,30.1603,30.2166,158300.0
2013-04-17 12:20:00,37.55,37.56,37.45,37.46,152200.0,30.2166,30.2246,30.1361,30.1442,152200.0
2013-04-17 12:30:00,37.47,37.5,37.42,37.48,310000.0,30.1522,30.1764,30.112,30.1603,310000.0
2013-04-17 12:40:00,37.48,37.5,37.42,37.43,134600.0,30.1603,30.1764,30.112,30.12,134600.0
2013-04-17 12:50:00,37.44,37.57,37.38,37.56,192600.0,30.1281,30.2327,30.0798,30.2246,192600.0
2013-04-17 13:00:00,37.56,37.62,37.54,37.58,105600.0,30.2246,30.2729,30.2085,30.2407,105600.0
2013-04-17 13:10:00,37.58,37.62,37.49,37.51,164400.0,30.2407,30.2729,30.1683,30.1844,164400.0
2013-04-17 13:20:00,37.51,37.55,37.49,37.49,129000.0,30.1844,30.2166,30.1683,30.1683,129000.0
2013-04-17 13:30:00,37.5,37.61,37.5,37.61,98900.0,30.1764,30.2649,30.1764,30.2649,98900.0
2013-04-17 13:40:00,37.61,37.77,37.6,37.73,245000.0,30.2649,30.3936,30.2568,30.3614,245000.0
2013-04-17 13:50:00,37.74,37.75,37.58,37.6,195300.0,30.3695,30.3775,30.2407,30.2568,195300.0
2013-04-17 14:00:00,37.61,37.69,37.56,37.61,196600.0,30.2649,30.3292,30.2246,30.2649,196600.0
2013-04-17 14:10:00,37.62,37.66,37.58,37.59,110900.0,30.2729,30.3051,30.2407,30.2488,110900.0
2013-04-17 14:20:00,37.58,37.68,37.57,37.68,120500.0,30.2407,30.3212,30.2327,30.3212,120500.0
2013-04-17 14:30:00,37.69,37.69,37.56,37.57,148200.0,30.3292,30.3292,30.2246,30.2327,148200.0
2013-04-17 14:40:00,37.57,37.59,37.49,37.5,125900.0,30.2327,30.2488,30.1683,30.1764,125900.0
2013-04-17 14:50:00,37.5,37.59,37.47,37.57,169100.0,30.1764,30.2488,30.1522,30.2327,169100.0
2013-04-17 15:00:00,37.56,37.66,37.54,37.59,127900.0,30.2246,30.3051,30.2085,30.2488,127900.0
2013-04-17 15:10:00,37.6,37.65,37.56,37.59,149200.0,30.2568,30.2971,30.2246,30.2488,149200.0
2013-04-17 15:20:00,37.59,37.68,37.58,37.63,197300.0,30.2488,30.3212,30.2407,30.281,197300.0
2013-04-17 15:30:00,37.62,37.66,37.57,37.59,372500.0,30.2729,30.3051,30.2327,30.2488,372500.0
2013-04-17 15:40:00,37.58,37.71,37.58,37.67,404000.0,30.2407,30.3453,30.2407,30.3132,404000.0
2013-04-17 15:50:00,37.68,37.7,37.57,37.57,708800.0,30.3212,30.3373,30.2327,30.2327,708800.0
2013-04-18 09:30:00,37.75,37.76,37.46,37.48,443500.0,30.3775,30.3856,30.1442,30.1603,443500.0
2013-04-18 09:40:00,37.49,37.5,37.3,37.33,267100.0,30.1683,30.1764,30.0154,30.0396,267100.0
2013-04-18 09:50:00,37.33,37.38,37.21,37.38,250600.0,30.0396,30.0798,29.943,30.0798,250600.0
2013-04-18 10:00:00,37.38,37.41,37.14,37.2,429000.0,30.0798,30.1039,29.8867,29.9349,429000.0
2013-04-18 10:10:00,37.2,37.42,37.19,37.35,189100.0,29.9349,30.112,29.9269,30.0557,189100.0
2013-04-18 10:20:00,37.36,37.39,37.29,37.39,150800.0,30.0637,30.0878,30.0074,30.0878,150800.0
2013-04-18 10:30:00,37.4,37.52,37.39,37.44,192800.0,30.0959,30.1925,30.0878,30.1281,192800.0
2013-04-18 10:40:00,37.44,37.57,37.41,37.56,177100.0,30.1281,30.2327,30.1039,30.2246,177100.0
2013-04-18 10:50:00,37.57,37.65,37.48,37.5,238800.0,30.2327,30.2971,30.1603,30.1764,238800.0
2013-04-18 11:00:00,37.5,37.51,37.41,37.48,93800.0,30.1764,30.1844,30.1039,30.1603,93800.0
2013-04-18 11:10:00,37.48,37.52,37.45,37.45,83300.0,30.1603,30.1925,30.1361,30.1361,83300.0
2013-04-18 11:20:00,37.45,37.48,37.21,37.21,369700.0,30.1361,30.1603,29.943,29.943,369700.0
2013-04-18 11:30:00,37.22,37.3,37.17,37.18,162100.0,29.951,30.0154,29.9108,29.9189,162100.0
2013-04-18 11:40:00,37.18,37.21,37.09,37.2,175400.0,29.9189,29.943,29.8464,29.9349,175400.0
2013-04-18 11:50:00,37.2,37.28,37.18,37.28,100600.0,29.9349,29.9993,29.9189,29.9993,100600.0
2013-04-18 12:00:00,37.27,37.34,37.22,37.22,106300.0,29.9913,30.0476,29.951,29.951,106300.0
2013-04-18 12:10:00,37.23,37.32,37.23,37.24,111700.0,29.9591,30.0315,29.9591,29.9671,111700.0
2013-04-18 12:20:00,37.24,37.39,37.24,37.37,70300.0,29.9671,30.0878,29.9671,30.0717,70300.0
2013-04-18 12:30:00,37.37,37.41,37.33,37.33,101300.0,30.0717,30.1039,30.0396,30.0396,101300.0
2013-04-18 12:40:00,37.34,37.41,37.33,37.39,60200.0,30.0476,30.1039,30.0396,30.0878,60200.0
2013-04-18 12:50:00,37.39,37.43,37.35,37.39,41000.0,30.0878,30.12,30.0557,30.0878,41000.0
2013-04-18 13:00:00,37.38,37.47,37.37,37.46,63700.0,30.0798,30.1522,30.0717,30.1442,63700.0
2013-04-18 13:10:00,37.47,37.48,37.41,37.42,84200.0,30.1522,30.1603,30.1039,30.112,84200.0
2013-04-18 13:20:00,37.41,37.46,37.38,37.39,97900.0,30.1039,30.1442,30.0798,30.0878,97900.0
2013-04-18 13:30:00,37.39,37.39,37.3,37.35,105500.0,30.0878,30.0878,30.0154,30.0557,105500.0
2013-04-18 13:40:00,37.35,37.37,37.33,37.37,99600.0,30.0557,30.0717,30.0396,30.0717,99600.0
2013-04-18 13:50:00,37.37,37.45,37.36,37.44,115700.0,30.0717,30.1361,30.0637,30.1281,115700.0
2013-04-18 14:00:00,37.43,37.44,37.39,37.4,133600.0,30.12,30.1281,30.0878,30.0959,133600.0
2013-04-18 14:10:00,37.4,37.4,37.33,37.37,136900.0,30.0959,30.0959,30.0396,30.0717,136900.0
2013-04-18 14:20:00,37.37,37.44,37.33,37.43,165300.0,30.0717,30.1281,30.0396,30.12,165300.0
2013-04-18 14:30:00,37.43,37.47,37.4,37.46,133200.0,30.12,30.1522,30.0959,30.1442,133200.0
2013-04-18 14:40:00,37.46,37.47,37.36,37.36,239800.0,30.1442,30.1522,30.0637,30.0637,239800.0
2013-04-18 14:50:00,37.36,37.38,37.18,37.26,165500.0,30.0637,30.0798,29.9189,29.9832,165500.0
2013-04-18 15:00:00,37.27,37.27,37.16,37.26,219900.0,29.9913,29.9913,29.9028,29.9832,219900.0
2013-04-18 15:10:00,37.26,37.27,37.21,37.25,191300.0,29.9832,29.9913,29.943,29.9752,191300.0
2013-04-18 15:20:00,37.25,37.25,37.19,37.23,270800.0,29.9752,29.9752,29.9269,29.9591,270800.0
2013-04-18 15:30:00,37.23,37.33,37.23,37.31,364800.0,29.9591,30.0396,29.9591,30.0235,364800.0
2013-04-18 15:40:00,37.31,37.35,37.27,37.34,525900.0,30.0235,30.0557,29.9913,30.0476,525900.0
2013-04-18 15:50:00,37.34,37.35,37.28,37.33,770200.0,30.0476,30.0557,29.9993,30.0396,770200.0
2013-04-19 09:30:00,37.51,37.74,37.47,37.62,683800.0,30.1844,30.3695,30.1522,30.2729,683800.0
2013-04-19 09:40:00,37.61,37.72,37.57,37.58,116400.0,30.2649,30.3534,30.2327,30.2407,116400.0
2013-04-19 09:50:00,37.59,37.72,37.49,37.71,214800.0,30.2488,30.3534,30.1683,30.3453,214800.0
2013-04-19 10:00:00,37.72,37.83,37.7,37.83,151500.0,30.3534,30.4419,30.3373,30.4419,151500.0
2013-04-19 10:10:00,37.83,37.92,37.8,37.89,186900.0,30.4419,30.5143,30.4178,30.4902,186900.0
2013-04-19 10:20:00,37.89,37.95,37.85,37.9,215000.0,30.4902,30.5385,30.458,30.4982,215000.0
2013-04-19 10:30:00,37.91,38.07,37.89,38.05,337600.0,30.5063,30.635,30.4902,30.6189,337600.0
2013-04-19 10:40:00,38.05,38.08,37.91,37.96,197700.0,30.6189,30.6431,30.5063,30.5465,197700.0
2013-04-19 10:50:00,37.96,38.05,37.92,38.04,140900.0,30.5465,30.6189,30.5143,30.6109,140900.0
2013-04-19 11:00:00,38.04,38.19,38.0,38.18,180500.0,30.6109,30.7316,30.5787,30.7236,180500.0
2013-04-19 11:10:00,38.18,38.3,38.16,38.22,172000.0,30.7236,30.8201,30.7075,30.7557,172000.0
2013-04-19 11:20:00,38.22,38.26,38.18,38.22,116100.0,30.7557,30.7879,30.7236,30.7557,116100.0
2013-04-19 11:30:00,38.22,38.35,38.22,38.32,204400.0,30.7557,30.8604,30.7557,30.8362,204400.0
2013-04-19 11:40:00,38.32,38.32,38.25,38.26,142500.0,30.8362,30.8362,30.7799,30.7879,142500.0
2013-04-19 11:50:00,38.26,38.27,38.17,38.18,106600.0,30.7879,30.796,30.7155,30.7236,106600.0
2013-04-19 12:00:00,38.18,38.22,38.13,38.19,126000.0,30.7236,30.7557,30.6833,30.7316,126000.0
2013-04-19 12:10:00,38.2,38.27,38.17,38.23,231100.0,30.7396,30.796,30.7155,30.7638,231100.0
2013-04-19 12:20:00,38.22,38.23,38.16,38.2,77000.0,30.7557,30.7638,30.7075,30.7396,77000.0
2013-04-19 12:30:00,38.21,38.25,38.19,38.24,108300.0,30.7477,30.7799,30.7316,30.7718,108300.0
2013-04-19 12:40:00,38.23,38.25,38.11,38.11,118800.0,30.7638,30.7799,30.6672,30.6672,118800.0
2013-04-19 12:50:00,38.11,38.2,38.11,38.2,62900.0,30.6672,30.7396,30.6672,30.7396,62900.0
2013-04-19 13:00:00,38.2,38.21,38.13,38.14,195100.0,30.7396,30.7477,30.6833,30.6914,195100.0
2013-04-19 13:10:00,38.14,38.2,38.13,38.14,138600.0,30.6914,30.7396,30.6833,30.6914,138600.0
2013-04-19 13:20:00,38.14,38.21,38.12,38.2,130700.0,30.6914,30.7477,30.6753,30.7396,130700.0
2013-04-19 13:30:00,38.2,38.2,38.13,38.15,87300.0,30.7396,30.7396,30.6833,30.6994,87300.0
2013-04-19 13:40:00,38.16,38.17,38.12,38.17,96000.0,30.7075,30.7155,30.6753,30.7155,96000.0
2013-04-19 13:50:00,38.17,38.2,38.16,38.16,114800.0,30.7155,30.7396,30.7075,30.7075,114800.0
2013-04-19 14:00:00,38.17,38.18,38.1,38.18,104900.0,30.7155,30.7236,30.6592,30.7236,104900.0
2013-04-19 14:10:00,38.18,38.21,38.15,38.17,90000.0,30.7236,30.7477,30.6994,30.7155,90000.0
2013-04-19 14:20:00,38.17,38.17,38.14,38.16,91000.0,30.7155,30.7155,30.6914,30.7075,91000.0
2013-04-19 14:30:00,38.16,38.2,38.15,38.19,105100.0,30.7075,30.7396,30.6994,30.7316,105100.0
2013-04-19 14:40:00,38.19,38.2,38.09,38.16,218200.0,30.7316,30.7396,30.6511,30.7075,218200.0
2013-04-19 14:50:00,38.16,38.19,38.15,38.17,125200.0,30.7075,30.7316,30.6994,30.7155,125200.0
2013-04-19 15:00:00,38.16,38.2,38.11,38.16,180200.0,30.7075,30.7396,30.6672,30.7075,180200.0
2013-04-19 15:10:00,38.16,38.19,38.11,38.13,212400.0,30.7075,30.7316,30.6672,30.6833,212400.0
2013-04-19 15:20:00,38.14,38.2,38.11,38.18,221400.0,30.6914,30.7396,30.6672,30.7236,221400.0
2013-04-19 15:30:00,38.18,38.18,38.12,38.13,301600.0,30.7236,30.7236,30.6753,30.6833,301600.0
2013-04-19 15:40:00,38.12,38.17,38.12,38.15,358900.0,30.6753,30.7155,30.6753,30.6994,358900.0
2013-04-19 15:50:00,38.15,38.15,38.1,38.11,741900.0,30.6994,30.6994,30.6592,30.6672,741900.0
2013-04-22 09:30:00,38.03,38.06,37.74,37.82,169200.0,30.7328,30.757,30.4984,30.5631,169200.0
2013-04-22 09:40:00,37.82,37.84,37.56,37.57,187600.0,30.5631,30.5792,30.3529,30.361,187600.0
2013-04-22 09:50:00,37.57,37.76,37.53,37.75,131200.0,30.361,30.5146,30.3287,30.5065,131200.0
2013-04-22 10:00:00,37.75,37.75,37.44,37.47,458400.0,30.5065,30.5065,30.256,30.2802,458400.0
2013-04-22 10:10:00,37.47,37.52,37.39,37.5,160200.0,30.2802,30.3206,30.2156,30.3045,160200.0
2013-04-22 10:20:00,37.5,37.58,37.5,37.56,138100.0,30.3045,30.3691,30.3045,30.3529,138100.0
2013-04-22 10:30:00,37.56,37.56,37.43,37.5,104600.0,30.3529,30.3529,30.2479,30.3045,104600.0
2013-04-22 10:40:00,37.5,37.62,37.49,37.62,71000.0,30.3045,30.4014,30.2964,30.4014,71000.0
2013-04-22 10:50:00,37.62,37.66,37.48,37.54,119500.0,30.4014,30.4338,30.2883,30.3368,119500.0
2013-04-22 11:00:00,37.53,37.53,37.43,37.5,118200.0,30.3287,30.3287,30.2479,30.3045,118200.0
2013-04-22 11:10:00,37.49,37.49,37.39,37.45,74800.0,30.2964,30.2964,30.2156,30.2641,74800.0
2013-04-22 11:20:00,37.45,37.47,37.4,37.46,74800.0,30.2641,30.2802,30.2236,30.2721,74800.0
2013-04-22 11:30:00,37.46,37.5,37.45,37.48,147300.0,30.2721,30.3045,30.2641,30.2883,147300.0
2013-04-22 11:40:00,37.48,37.51,37.43,37.43,68800.0,30.2883,30.3125,30.2479,30.2479,68800.0
2013-04-22 11:50:00,37.43,37.48,37.43,37.45,105100.0,30.2479,30.2883,30.2479,30.2641,105100.0
2013-04-22 12:00:00,37.46,37.67,37.46,37.67,343100.0,30.2721,30.4418,30.2721,30.4418,343100.0
2013-04-22 12:10:00,37.67,37.69,37.57,37.6,114900.0,30.4418,30.458,30.361,30.3853,114900.0
2013-04-22 12:20:00,37.61,37.63,37.57,37.63,96700.0,30.3934,30.4095,30.361,30.4095,96700.0
2013-04-22 12:30:00,37.63,37.7,37.61,37.69,39400.0,30.4095,30.4661,30.3934,30.458,39400.0
2013-04-22 12:40:00,37.7,37.75,37.69,37.72,59300.0,30.4661,30.5065,30.458,30.4822,59300.0
2013-04-22 12:50:00,37.71,37.74,37.69,37.71,42200.0,30.4742,30.4984,30.458,30.4742,42200.0
2013-04-22 13:00:00,37.7,37.71,37.67,37.67,44100.0,30.4661,30.4742,30.4418,30.4418,44100.0
2013-04-22 13:10:00,37.67,37.69,37.57,37.57,74200.0,30.4418,30.458,30.361,30.361,74200.0
2013-04-22 13:20:00,37.57,37.59,37.55,37.57,68500.0,30.361,30.3772,30.3449,30.361,68500.0
2013-04-22 13:30:00,37.57,37.59,37.52,37.59,56100.0,30.361,30.3772,30.3206,30.3772,56100.0
2013-04-22 13:40:00,37.58,37.64,37.57,37.59,41700.0,30.3691,30.4176,30.361,30.3772,41700.0
2013-04-22 13:50:00,37.58,37.61,37.55,37.55,60200.0,30.3691,30.3934,30.3449,30.3449,60200.0
2013-04-22 14:00:00,37.55,37.61,37.55,37.61,84200.0,30.3449,30.3934,30.3449,30.3934,84200.0
2013-04-22 14:10:00,37.61,37.72,37.6,37.72,65300.0,30.3934,30.4822,30.3853,30.4822,65300.0
2013-04-22 14:20:00,37.71,37.78,37.71,37.75,132400.0,30.4742,30.5307,30.4742,30.5065,132400.0
2013-04-22 14:30:00,37.75,37.76,37.73,37.75,78000.0,30.5065,30.5146,30.4903,30.5065,78000.0
2013-04-22 14:40:00,37.76,37.78,37.69,37.69,92400.0,30.5146,30.5307,30.458,30.458,92400.0
2013-04-22 14:50:00,37.69,37.74,37.68,37.69,62200.0,30.458,30.4984,30.4499,30.458,62200.0
2013-04-22 15:00:00,37.7,37.71,37.68,37.69,85900.0,30.4661,30.4742,30.4499,30.458,85900.0
2013-04-22 15:10:00,37.69,37.71,37.65,37.68,131300.0,30.458,30.4742,30.4257,30.4499,131300.0
2013-04-22 15:20:00,37.68,37.7,37.62,37.64,169600.0,30.4499,30.4661,30.4014,30.4176,169600.0
2013-04-22 15:30:00,37.65,37.72,37.63,37.72,269200.0,30.4257,30.4822,30.4095,30.4822,269200.0
2013-04-22 15:40:00,37.71,37.73,37.66,37.69,286800.0,30.4742,30.4903,30.4338,30.458,286800.0
2013-04-22 15:50:00,37.69,37.7,37.65,37.68,309200.0,30.458,30.4661,30.4257,30.4499,309200.0
2013-04-23 09:30:00,37.79,38.19,37.78,38.19,172400.0,30.5388,30.8621,30.5307,30.8621,172400.0
2013-04-23 09:40:00,38.19,38.22,38.02,38.05,114000.0,30.8621,30.8863,30.7247,30.7489,114000.0
2013-04-23 09:50:00,38.05,38.14,37.98,38.0,126300.0,30.7489,30.8217,30.6924,30.7085,126300.0
2013-04-23 10:00:00,38.0,38.13,37.96,38.01,161200.0,30.7085,30.8136,30.6762,30.7166,161200.0
2013-04-23 10:10:00,38.01,38.17,37.98,38.11,389100.0,30.7166,30.8459,30.6924,30.7974,389100.0
2013-04-23 10:20:00,38.11,38.23,38.08,38.2,266700.0,30.7974,30.8944,30.7732,30.8701,266700.0
2013-04-23 10:30:00,38.2,38.3,38.19,38.25,305200.0,30.8701,30.951,30.8621,30.9105,305200.0
2013-04-23 10:40:00,38.26,38.33,38.25,38.25,251400.0,30.9186,30.9752,30.9105,30.9105,251400.0
2013-04-23 10:50:00,38.25,38.3,38.2,38.22,168500.0,30.9105,30.951,30.8701,30.8863,168500.0
2013-04-23 11:00:00,38.23,38.25,38.16,38.21,137000.0,30.8944,30.9105,30.8378,30.8782,137000.0
2013-04-23 11:10:00,38.2,38.22,38.15,38.21,135300.0,30.8701,30.8863,30.8297,30.8782,135300.0
2013-04-23 11:20:00,38.2,38.23,38.16,38.2,172400.0,30.8701,30.8944,30.8378,30.8701,172400.0
2013-04-23 11:30:00,38.2,38.21,38.13,38.14,147200.0,30.8701,30.8782,30.8136,30.8217,147200.0
2013-04-23 11:40:00,38.15,38.2,38.12,38.17,102000.0,30.8297,30.8701,30.8055,30.8459,102000.0
2013-04-23 11:50:00,38.18,38.19,38.13,38.18,275200.0,30.854,30.8621,30.8136,30.854,275200.0
2013-04-23 12:00:00,38.17,38.2,38.14,38.18,77200.0,30.8459,30.8701,30.8217,30.854,77200.0
2013-04-23 12:10:00,38.18,38.18,38.12,38.14,80800.0,30.854,30.854,30.8055,30.8217,80800.0
2013-04-23 12:20:00,38.14,38.16,38.11,38.13,57800.0,30.8217,30.8378,30.7974,30.8136,57800.0
2013-04-23 12:30:00,38.13,38.15,38.09,38.1,103300.0,30.8136,30.8297,30.7812,30.7893,103300.0
2013-04-23 12:40:00,38.11,38.15,38.05,38.05,69400.0,30.7974,30.8297,30.7489,30.7489,69400.0
2013-04-23 12:50:00,38.06,38.14,38.05,38.14,54500.0,30.757,30.8217,30.7489,30.8217,54500.0
2013-04-23 13:00:00,38.13,38.15,37.69,37.69,299200.0,30.8136,30.8297,30.458,30.458,299200.0
2013-04-23 13:10:00,37.68,38.16,37.62,38.13,325600.0,30.4499,30.8378,30.4014,30.8136,325600.0
2013-04-23 13:20:00,38.14,38.16,38.07,38.11,64500.0,30.8217,30.8378,30.7651,30.7974,64500.0
2013-04-23 13:30:00,38.11,38.13,38.08,38.09,72100.0,30.7974,30.8136,30.7732,30.7812,72100.0
2013-04-23 13:40:00,38.09,38.12,38.04,38.05,156200.0,30.7812,30.8055,30.7408,30.7489,156200.0
2013-04-23 13:50:00,38.05,38.11,38.05,38.1,101700.0,30.7489,30.7974,30.7489,30.7893,101700.0
2013-04-23 14:00:00,38.09,38.1,38.07,38.09,106800.0,30.7812,30.7893,30.7651,30.7812,106800.0
2013-04-23 14:10:00,38.09,38.12,38.06,38.07,139800.0,30.7812,30.8055,30.757,30.7651,139800.0
2013-04-23 14:20:00,38.07,38.07,37.98,37.99,140400.0,30.7651,30.7651,30.6924,30.7004,140400.0
2013-04-23 14:30:00,37.99,38.01,37.92,37.99,231800.0,30.7004,30.7166,30.6439,30.7004,231800.0
2013-04-23 14:40:00,37.98,37.99,37.91,37.92,174300.0,30.6924,30.7004,30.6358,30.6439,174300.0
2013-04-23 14:50:00,37.91,37.98,37.9,37.96,145700.0,30.6358,30.6924,30.6277,30.6762,145700.0
2013-04-23 15:00:00,37.96,37.97,37.91,37.94,189100.0,30.6762,30.6843,30.6358,30.66,189100.0
2013-04-23 15:10:00,37.94,37.95,37.88,37.89,188200.0,30.66,30.6681,30.6115,30.6196,188200.0
2013-04-23 15:20:00,37.89,37.99,37.88,37.97,216900.0,30.6196,30.7004,30.6115,30.6843,216900.0
2013-04-23 15:30:00,37.98,37.98,37.94,37.96,240900.0,30.6924,30.6924,30.66,30.6762,240900.0
2013-04-23 15:40:00,37.96,37.97,37.91,37.95,401200.0,30.6762,30.6843,30.6358,30.6681,401200.0
2013-04-23 15:50:00,37.96,38.01,37.93,38.0,438900.0,30.6762,30.7166,30.652,30.7085,438900.0
2013-04-24 09:30:00,38.15,38.34,38.09,38.13,315200.0,30.8297,30.9833,30.7812,30.8136,315200.0
2013-04-24 09:40:00,38.12,38.24,37.87,38.17,351600.0,30.8055,30.9025,30.6035,30.8459,351600.0
2013-04-24 09:50:00,38.16,38.16,38.0,38.02,298100.0,30.8378,30.8378,30.7085,30.7247,298100.0
2013-04-24 10:00:00,38.02,38.07,37.93,37.94,271500.0,30.7247,30.7651,30.652,30.66,271500.0
2013-04-24 10:10:00,37.94,37.95,37.83,37.85,214500.0,30.66,30.6681,30.5711,30.5873,214500.0
2013-04-24 10:20:00,37.86,37.97,37.78,37.95,146200.0,30.5954,30.6843,30.5307,30.6681,146200.0
2013-04-24 10:30:00,37.96,37.98,37.8,37.84,150600.0,30.6762,30.6924,30.5469,30.5792,150600.0
2013-04-24 10:40:00,37.84,37.92,37.79,37.88,148400.0,30.5792,30.6439,30.5388,30.6115,148400.0
2013-04-24 10:50:00,37.88,37.91,37.71,37.89,387500.0,30.6115,30.6358,30.4742,30.6196,387500.0
2013-04-24 11:00:00,37.9,37.93,37.81,37.85,152600.0,30.6277,30.652,30.555,30.5873,152600.0
2013-04-24 11:10:00,37.84,37.88,37.79,37.87,167200.0,30.5792,30.6115,30.5388,30.6035,167200.0
2013-04-24 11:20:00,37.86,37.91,37.86,37.9,86900.0,30.5954,30.6358,30.5954,30.6277,86900.0
2013-04-24 11:30:00,37.9,37.97,37.83,37.83,272400.0,30.6277,30.6843,30.5711,30.5711,272400.0
2013-04-24 11:40:00,37.83,37.92,37.81,37.87,68300.0,30.5711,30.6439,30.555,30.6035,68300.0
2013-04-24 11:50:00,37.88,37.89,37.8,37.81,61300.0,30.6115,30.6196,30.5469,30.555,61300.0
2013-04-24 12:00:00,37.82,37.82,37.75,37.81,77200.0,30.5631,30.5631,30.5065,30.555,77200.0
2013-04-24 12:10:00,37.81,37.82,37.72,37.72,57000.0,30.555,30.5631,30.4822,30.4822,57000.0
2013-04-24 12:20:00,37.73,37.79,37.72,37.78,72300.0,30.4903,30.5388,30.4822,30.5307,72300.0
2013-04-24 12:30:00,37.79,37.79,37.7,37.75,75800.0,30.5388,30.5388,30.4661,30.5065,75800.0
2013-04-24 12:40:00,37.75,37.77,37.72,37.74,100100.0,30.5065,30.5227,30.4822,30.4984,100100.0
2013-04-24 12:50:00,37.74,37.77,37.73,37.74,47400.0,30.4984,30.5227,30.4903,30.4984,47400.0
2013-04-24 13:00:00,37.73,37.86,37.73,37.86,83200.0,30.4903,30.5954,30.4903,30.5954,83200.0
2013-04-24 13:10:00,37.86,37.91,37.85,37.9,131000.0,30.5954,30.6358,30.5873,30.6277,131000.0
2013-04-24 13:20:00,37.9,37.91,37.86,37.86,98800.0,30.6277,30.6358,30.5954,30.5954,98800.0
2013-04-24 13:30:00,37.86,37.91,37.85,37.85,86700.0,30.5954,30.6358,30.5873,30.5873,86700.0
2013-04-24 13:40:00,37.86,37.88,37.85,37.86,73800.0,30.5954,30.6115,30.5873,30.5954,73800.0
2013-04-24 13:50:00,37.86,37.87,37.8,37.82,73500.0,30.5954,30.6035,30.5469,30.5631,73500.0
2013-04-24 14:00:00,37.81,37.9,37.78,37.78,122400.0,30.555,30.6277,30.5307,30.5307,122400.0
2013-04-24 14:10:00,37.78,37.8,37.74,37.74,208300.0,30.5307,30.5469,30.4984,30.4984,208300.0
2013-04-24 14:20:00,37.74,37.76,37.73,37.74,127200.0,30.4984,30.5146,30.4903,30.4984,127200.0
2013-04-24 14:30:00,37.75,37.79,37.72,37.78,208900.0,30.5065,30.5388,30.4822,30.5307,208900.0
2013-04-24 14:40:00,37.79,37.79,37.7,37.7,169900.0,30.5388,30.5388,30.4661,30.4661,169900.0
2013-04-24 14:50:00,37.7,37.75,37.7,37.74,237400.0,30.4661,30.5065,30.4661,30.4984,237400.0
2013-04-24 15:00:00,37.74,37.76,37.73,37.75,123600.0,30.4984,30.5146,30.4903,30.5065,123600.0
2013-04-24 15:10:00,37.74,37.75,37.7,37.72,163200.0,30.4984,30.5065,30.4661,30.4822,163200.0
2013-04-24 15:20:00,37.72,37.73,37.7,37.72,144300.0,30.4822,30.4903,30.4661,30.4822,144300.0
2013-04-24 15:30:00,37.73,37.75,37.69,37.73,209900.0,30.4903,30.5065,30.458,30.4903,209900.0
2013-04-24 15:40:00,37.73,37.74,37.69,37.72,347800.0,30.4903,30.4984,30.458,30.4822,347800.0
2013-04-24 15:50:00,37.72,37.74,37.66,37.71,465600.0,30.4822,30.4984,30.4338,30.4742,465600.0
2013-04-25 09:30:00,37.73,37.84,37.44,37.5,418300.0,30.4903,30.5792,30.256,30.3045,418300.0
2013-04-25 09:40:00,37.51,37.55,37.42,37.45,276600.0,30.3125,30.3449,30.2398,30.2641,276600.0
2013-04-25 09:50:00,37.45,37.69,37.41,37.64,442300.0,30.2641,30.458,30.2317,30.4176,442300.0
2013-04-25 10:00:00,37.64,37.79,37.55,37.74,330200.0,30.4176,30.5388,30.3449,30.4984,330200.0
2013-04-25 10:10:00,37.74,37.8,37.51,37.53,254600.0,30.4984,30.5469,30.3125,30.3287,254600.0
2013-04-25 10:20:00,37.54,37.65,37.54,37.65,327300.0,30.3368,30.4257,30.3368,30.4257,327300.0
2013-04-25 10:30:00,37.66,37.69,37.63,37.66,204500.0,30.4338,30.458,30.4095,30.4338,204500.0
2013-04-25 10:40:00,37.66,37.71,37.62,37.63,258200.0,30.4338,30.4742,30.4014,30.4095,258200.0
2013-04-25 10:50:00,37.63,37.73,37.63,37.68,222700.0,30.4095,30.4903,30.4095,30.4499,222700.0
2013-04-25 11:00:00,37.69,37.74,37.67,37.7,151800.0,30.458,30.4984,30.4418,30.4661,151800.0
2013-04-25 11:10:00,37.71,37.76,37.68,37.76,112400.0,30.4742,30.5146,30.4499,30.5146,112400.0
2013-04-25 11:20:00,37.74,37.8,37.73,37.76,106500.0,30.4984,30.5469,30.4903,30.5146,106500.0
2013-04-25 11:30:00,37.77,37.83,37.76,37.78,129600.0,30.5227,30.5711,30.5146,30.5307,129600.0
2013-04-25 11:40:00,37.77,37.81,37.74,37.74,108200.0,30.5227,30.555,30.4984,30.4984,108200.0
2013-04-25 11:50:00,37.75,37.76,37.66,37.68,205800.0,30.5065,30.5146,30.4338,30.4499,205800.0
2013-04-25 12:00:00,37.68,37.76,37.67,37.73,116100.0,30.4499,30.5146,30.4418,30.4903,116100.0
2013-04-25 12:10:00,37.73,37.76,37.7,37.73,128200.0,30.4903,30.5146,30.4661,30.4903,128200.0
2013-04-25 12:20:00,37.72,37.77,37.72,37.76,83100.0,30.4822,30.5227,30.4822,30.5146,83100.0
2013-04-25 12:30:00,37.76,37.8,37.75,37.77,94800.0,30.5146,30.5469,30.5065,30.5227,94800.0
2013-04-25 12:40:00,37.76,37.77,37.74,37.76,107300.0,30.5146,30.5227,30.4984,30.5146,107300.0
2013-04-25 12:50:00,37.76,37.82,37.75,37.8,167600.0,30.5146,30.5631,30.5065,30.5469,167600.0
2013-04-25 13:00:00,37.79,37.79,37.74,37.76,125200.0,30.5388,30.5388,30.4984,30.5146,125200.0
2013-04-25 13:10:00,37.76,37.88,37.74,37.88,107600.0,30.5146,30.6115,30.4984,30.6115,107600.0
2013-04-25 13:20:00,37.86,37.9,37.83,37.89,138600.0,30.5954,30.6277,30.5711,30.6196,138600.0
2013-04-25 13:30:00,37.87,37.94,37.85,37.85,79500.0,30.6035,30.66,30.5873,30.5873,79500.0
2013-04-25 13:40:00,37.87,37.91,37.84,37.87,146700.0,30.6035,30.6358,30.5792,30.6035,146700.0
2013-04-25 13:50:00,37.87,37.91,37.85,37.9,133600.0,30.6035,30.6358,30.5873,30.6277,133600.0
2013-04-25 14:00:00,37.91,37.92,37.87,37.89,170000.0,30.6358,30.6439,30.6035,30.6196,170000.0
2013-04-25 14:10:00,37.88,37.91,37.85,37.91,52100.0,30.6115,30.6358,30.5873,30.6358,52100.0
2013-04-25 14:20:00,37.91,37.91,37.84,37.85,92600.0,30.6358,30.6358,30.5792,30.5873,92600.0
2013-04-25 14:30:00,37.84,37.85,37.81,37.85,164700.0,30.5792,30.5873,30.555,30.5873,164700.0
2013-04-25 14:40:00,37.84,37.86,37.81,37.86,171000.0,30.5792,30.5954,30.555,30.5954,171000.0
2013-04-25 14:50:00,37.86,37.87,37.82,37.86,230300.0,30.5954,30.6035,30.5631,30.5954,230300.0
2013-04-25 15:00:00,37.86,37.86,37.69,37.73,444100.0,30.5954,30.5954,30.458,30.4903,444100.0
2013-04-25 15:10:00,37.73,37.84,37.69,37.76,185600.0,30.4903,30.5792,30.458,30.5146,185600.0
2013-04-25 15:20:00,37.76,37.8,37.74,37.78,150800.0,30.5146,30.5469,30.4984,30.5307,150800.0
2013-04-25 15:30:00,37.78,37.86,37.77,37.83,222500.0,30.5307,30.5954,30.5227,30.5711,222500.0
2013-04-25 15:40:00,37.82,37.86,37.79,37.85,378500.0,30.5631,30.5954,30.5388,30.5873,378500.0
2013-04-25 15:50:00,37.85,37.85,37.75,37.8,546700.0,30.5873,30.5873,30.5065,30.5469,546700.0
2013-04-26 09:30:00,37.83,37.84,37.72,37.73,229800.0,30.5711,30.5792,30.4822,30.4903,229800.0
2013-04-26 09:40:00,37.73,37.87,37.73,37.85,115700.0,30.4903,30.6035,30.4903,30.5873,115700.0
2013-04-26 09:50:00,37.85,37.89,37.79,37.81,152500.0,30.5873,30.6196,30.5388,30.555,152500.0
2013-04-26 10:00:00,37.82,37.92,37.78,37.83,141100.0,30.5631,30.6439,30.5307,30.5711,141100.0
2013-04-26 10:10:00,37.84,37.86,37.74,37.83,157600.0,30.5792,30.5954,30.4984,30.5711,157600.0
2013-04-26 10:20:00,37.83,37.92,37.78,37.91,199100.0,30.5711,30.6439,30.5307,30.6358,199100.0
2013-04-26 10:30:00,37.92,37.93,37.86,37.89,121700.0,30.6439,30.652,30.5954,30.6196,121700.0
2013-04-26 10:40:00,37.9,37.91,37.85,37.91,101800.0,30.6277,30.6358,30.5873,30.6358,101800.0
2013-04-26 10:50:00,37.91,37.94,37.86,37.93,166900.0,30.6358,30.66,30.5954,30.652,166900.0
2013-04-26 11:00:00,37.93,37.97,37.87,37.91,161700.0,30.652,30.6843,30.6035,30.6358,161700.0
2013-04-26 11:10:00,37.91,37.99,37.89,37.93,206600.0,30.6358,30.7004,30.6196,30.652,206600.0
2013-04-26 11:20:00,37.93,38.02,37.92,37.97,150500.0,30.652,30.7247,30.6439,30.6843,150500.0
2013-04-26 11:30:00,37.98,37.99,37.86,37.89,96300.0,30.6924,30.7004,30.5954,30.6196,96300.0
2013-04-26 11:40:00,37.89,37.89,37.82,37.83,78800.0,30.6196,30.6196,30.5631,30.5711,78800.0
2013-04-26 11:50:00,37.83,37.87,37.79,37.8,86900.0,30.5711,30.6035,30.5388,30.5469,86900.0
2013-04-26 12:00:00,37.8,37.84,37.75,37.83,97500.0,30.5469,30.5792,30.5065,30.5711,97500.0
2013-04-26 12:10:00,37.82,37.84,37.77,37.81,140200.0,30.5631,30.5792,30.5227,30.555,140200.0
2013-04-26 12:20:00,37.81,37.83,37.78,37.78,51200.0,30.555,30.5711,30.5307,30.5307,51200.0
2013-04-26 12:30:00,37.79,37.81,37.77,37.8,55300.0,30.5388,30.555,30.5227,30.5469,55300.0
2013-04-26 12:40:00,37.8,37.84,37.77,37.81,58800.0,30.5469,30.5792,30.5227,30.555,58800.0
2013-04-26 12:50:00,37.82,37.85,37.79,37.85,59400.0,30.5631,30.5873,30.5388,30.5873,59400.0
2013-04-26 13:00:00,37.85,37.86,37.82,37.86,41500.0,30.5873,30.5954,30.5631,30.5954,41500.0
2013-04-26 13:10:00,37.86,37.88,37.83,37.85,69500.0,30.5954,30.6115,30.5711,30.5873,69500.0
2013-04-26 13:20:00,37.85,37.89,37.84,37.87,84900.0,30.5873,30.6196,30.5792,30.6035,84900.0
2013-04-26 13:30:00,37.87,37.89,37.84,37.84,77200.0,30.6035,30.6196,30.5792,30.5792,77200.0
2013-04-26 13:40:00,37.83,37.88,37.82,37.87,59900.0,30.5711,30.6115,30.5631,30.6035,59900.0
2013-04-26 13:50:00,37.87,37.87,37.82,37.82,83200.0,30.6035,30.6035,30.5631,30.5631,83200.0
2013-04-26 14:00:00,37.83,37.87,37.81,37.83,52900.0,30.5711,30.6035,30.555,30.5711,52900.0
2013-04-26 14:10:00,37.84,37.87,37.81,37.85,59000.0,30.5792,30.6035,30.555,30.5873,59000.0
2013-04-26 14:20:00,37.86,37.86,37.8,37.8,44500.0,30.5954,30.5954,30.5469,30.5469,44500.0
2013-04-26 14:30:00,37.8,37.81,37.77,37.77,66500.0,30.5469,30.555,30.5227,30.5227,66500.0
2013-04-26 14:40:00,37.78,37.8,37.75,37.8,94800.0,30.5307,30.5469,30.5065,30.5469,94800.0
2013-04-26 14:50:00,37.8,37.8,37.77,37.78,85200.0,30.5469,30.5469,30.5227,30.5307,85200.0
2013-04-26 15:00:00,37.79,37.84,37.79,37.84,79400.0,30.5388,30.5792,30.5388,30.5792,79400.0
2013-04-26 15:10:00,37.85,37.88,37.82,37.83,166000.0,30.5873,30.6115,30.5631,30.5711,166000.0
2013-04-26 15:20:00,37.83,37.89,37.83,37.88,104000.0,30.5711,30.6196,30.5711,30.6115,104000.0
2013-04-26 15:30:00,37.87,37.89,37.79,37.8,212000.0,30.6035,30.6196,30.5388,30.5469,212000.0
2013-04-26 15:40:00,37.8,37.84,37.75,37.79,189500.0,30.5469,30.5792,30.5065,30.5388,189500.0
2013-04-26 15:50:00,37.78,37.79,37.7,37.72,474900.0,30.5307,30.5388,30.4661,30.4822,474900.0
2013-04-29 09:30:00,37.78,37.97,37.56,37.64,189200.0,30.5307,30.6843,30.3529,30.4176,189200.0
2013-04-29 09:40:00,37.66,37.83,37.64,37.8,338900.0,30.4338,30.5711,30.4176,30.5469,338900.0
2013-04-29 09:50:00,37.79,37.89,37.79,37.87,145700.0,30.5388,30.6196,30.5388,30.6035,145700.0
2013-04-29 10:00:00,37.87,38.08,37.86,38.08,340200.0,30.6035,30.7732,30.5954,30.7732,340200.0
2013-04-29 10:10:00,38.08,38.1,37.97,38.02,177200.0,30.7732,30.7893,30.6843,30.7247,177200.0
2013-04-29 10:20:00,38.02,38.04,37.99,38.01,107000.0,30.7247,30.7408,30.7004,30.7166,107000.0
2013-04-29 10:30:00,38.01,38.01,37.9,37.91,179100.0,30.7166,30.7166,30.6277,30.6358,179100.0
2013-04-29 10:40:00,37.91,37.93,37.85,37.9,82600.0,30.6358,30.652,30.5873,30.6277,82600.0
2013-04-29 10:50:00,37.9,37.92,37.89,37.91,57100.0,30.6277,30.6439,30.6196,30.6358,57100.0
2013-04-29 11:00:00,37.9,37.91,37.81,37.87,131100.0,30.6277,30.6358,30.555,30.6035,131100.0
2013-04-29 11:10:00,37.87,37.95,37.86,37.92,97900.0,30.6035,30.6681,30.5954,30.6439,97900.0
2013-04-29 11:20:00,37.92,38.03,37.92,38.03,228000.0,30.6439,30.7328,30.6439,30.7328,228000.0
2013-04-29 11:30:00,38.03,38.13,38.01,38.11,491800.0,30.7328,30.8136,30.7166,30.7974,491800.0
2013-04-29 11:40:00,38.11,38.15,38.1,38.1,123600.0,30.7974,30.8297,30.7893,30.7893,123600.0
2013-04-29 11:50:00,38.11,38.17,38.1,38.16,103600.0,30.7974,30.8459,30.7893,30.8378,103600.0
2013-04-29 12:00:00,38.17,38.23,38.16,38.2,221500.0,30.8459,30.8944,30.8378,30.8701,221500.0
2013-04-29 12:10:00,38.2,38.3,38.18,38.29,421300.0,30.8701,30.951,30.854,30.9429,421300.0
2013-04-29 12:20:00,38.3,38.37,38.29,38.36,216700.0,30.951,31.0075,30.9429,30.9994,216700.0
2013-04-29 12:30:00,38.36,38.42,38.34,38.41,181600.0,30.9994,31.0479,30.9833,31.0398,181600.0
2013-04-29 12:40:00,38.41,38.45,38.34,38.34,296800.0,31.0398,31.0722,30.9833,30.9833,296800.0
2013-04-29 12:50:00,38.34,38.35,38.22,38.22,224400.0,30.9833,30.9914,30.8863,30.8863,224400.0
2013-04-29 13:00:00,38.23,38.31,38.22,38.27,223700.0,30.8944,30.959,30.8863,30.9267,223700.0
2013-04-29 13:10:00,38.27,38.34,38.26,38.29,79300.0,30.9267,30.9833,30.9186,30.9429,79300.0
2013-04-29 13:20:00,38.29,38.3,38.24,38.25,114000.0,30.9429,30.951,30.9025,30.9105,114000.0
2013-04-29 13:30:00,38.25,38.26,38.22,38.24,137100.0,30.9105,30.9186,30.8863,30.9025,137100.0
2013-04-29 13:40:00,38.24,38.32,38.24,38.26,136900.0,30.9025,30.9671,30.9025,30.9186,136900.0
2013-04-29 13:50:00,38.26,38.31,38.26,38.29,222100.0,30.9186,30.959,30.9186,30.9429,222100.0
2013-04-29 14:00:00,38.29,38.3,38.24,38.25,160000.0,30.9429,30.951,30.9025,30.9105,160000.0
2013-04-29 14:10:00,38.25,38.27,38.19,38.2,235500.0,30.9105,30.9267,30.8621,30.8701,235500.0
2013-04-29 14:20:00,38.2,38.22,38.14,38.15,139600.0,30.8701,30.8863,30.8217,30.8297,139600.0
2013-04-29 14:30:00,38.15,38.19,38.15,38.16,104200.0,30.8297,30.8621,30.8297,30.8378,104200.0
2013-04-29 14:40:00,38.16,38.31,38.16,38.3,240100.0,30.8378,30.959,30.8378,30.951,240100.0
2013-04-29 14:50:00,38.3,38.31,38.21,38.23,153700.0,30.951,30.959,30.8782,30.8944,153700.0
2013-04-29 15:00:00,38.23,38.23,38.19,38.19,109600.0,30.8944,30.8944,30.8621,30.8621,109600.0
2013-04-29 15:10:00,38.19,38.32,38.19,38.29,363400.0,30.8621,30.9671,30.8621,30.9429,363400.0
2013-04-29 15:20:00,38.3,38.31,38.25,38.3,309500.0,30.951,30.959,30.9105,30.951,309500.0
2013-04-29 15:30:00,38.3,38.32,38.26,38.3,342200.0,30.951,30.9671,30.9186,30.951,342200.0
2013-04-29 15:40:00,38.3,38.33,38.25,38.25,416300.0,30.951,30.9752,30.9105,30.9105,416300.0
2013-04-29 15:50:00,38.25,38.26,38.17,38.24,537400.0,30.9105,30.9186,30.8459,30.9025,537400.0
2013-04-30 09:30:00,38.24,38.38,38.06,38.31,138400.0,30.9025,31.0156,30.757,30.959,138400.0
2013-04-30 09:40:00,38.3,38.45,38.29,38.45,181900.0,30.951,31.0722,30.9429,31.0722,181900.0
2013-04-30 09:50:00,38.45,38.5,38.39,38.47,246400.0,31.0722,31.1126,31.0237,31.0883,246400.0
2013-04-30 10:00:00,38.49,38.58,38.4,38.55,334000.0,31.1045,31.1772,31.0318,31.153,334000.0
2013-04-30 10:10:00,38.56,38.56,38.4,38.41,171100.0,31.1611,31.1611,31.0318,31.0398,171100.0
2013-04-30 10:20:00,38.41,38.46,38.4,38.41,110400.0,31.0398,31.0803,31.0318,31.0398,110400.0
2013-04-30 10:30:00,38.4,38.5,38.4,38.48,91600.0,31.0318,31.1126,31.0318,31.0964,91600.0
2013-04-30 10:40:00,38.48,38.51,38.44,38.48,142600.0,31.0964,31.1207,31.0641,31.0964,142600.0
2013-04-30 10:50:00,38.48,38.51,38.48,38.49,96800.0,31.0964,31.1207,31.0964,31.1045,96800.0
2013-04-30 11:00:00,38.48,38.48,38.4,38.4,177100.0,31.0964,31.0964,31.0318,31.0318,177100.0
2013-04-30 11:10:00,38.4,38.42,38.39,38.4,146600.0,31.0318,31.0479,31.0237,31.0318,146600.0
2013-04-30 11:20:00,38.39,38.45,38.38,38.44,86200.0,31.0237,31.0722,31.0156,31.0641,86200.0
2013-04-30 11:30:00,38.42,38.5,38.42,38.5,55900.0,31.0479,31.1126,31.0479,31.1126,55900.0
2013-04-30 11:40:00,38.5,38.52,38.45,38.48,87300.0,31.1126,31.1287,31.0722,31.0964,87300.0
2013-04-30 11:50:00,38.48,38.52,38.48,38.51,70200.0,31.0964,31.1287,31.0964,31.1207,70200.0
2013-04-30 12:00:00,38.51,38.52,38.49,38.52,79600.0,31.1207,31.1287,31.1045,31.1287,79600.0
2013-04-30 12:10:00,38.52,38.52,38.49,38.51,86300.0,31.1287,31.1287,31.1045,31.1207,86300.0
2013-04-30 12:20:00,38.51,38.54,38.5,38.53,58700.0,31.1207,31.1449,31.1126,31.1368,58700.0
2013-04-30 12:30:00,38.53,38.55,38.51,38.52,58200.0,31.1368,31.153,31.1207,31.1287,58200.0
2013-04-30 12:40:00,38.51,38.54,38.5,38.54,238100.0,31.1207,31.1449,31.1126,31.1449,238100.0
2013-04-30 12:50:00,38.53,38.55,38.51,38.51,88700.0,31.1368,31.153,31.1207,31.1207,88700.0
2013-04-30 13:00:00,38.52,38.52,38.49,38.5,65900.0,31.1287,31.1287,31.1045,31.1126,65900.0
2013-04-30 13:10:00,38.5,38.5,38.43,38.45,58300.0,31.1126,31.1126,31.056,31.0722,58300.0
2013-04-30 13:20:00,38.45,38.46,38.44,38.44,55400.0,31.0722,31.0803,31.0641,31.0641,55400.0
2013-04-30 13:30:00,38.45,38.46,38.4,38.41,87100.0,31.0722,31.0803,31.0318,31.0398,87100.0
2013-04-30 13:40:00,38.41,38.42,38.39,38.41,76700.0,31.0398,31.0479,31.0237,31.0398,76700.0
2013-04-30 13:50:00,38.41,38.43,38.4,38.41,50600.0,31.0398,31.056,31.0318,31.0398,50600.0
2013-04-30 14:00:00,38.4,38.41,38.31,38.34,107700.0,31.0318,31.0398,30.959,30.9833,107700.0
2013-04-30 14:10:00,38.33,38.34,38.3,38.32,94300.0,30.9752,30.9833,30.951,30.9671,94300.0
2013-04-30 14:20:00,38.32,38.35,38.32,38.34,50600.0,30.9671,30.9914,30.9671,30.9833,50600.0
2013-04-30 14:30:00,38.34,38.37,38.3,38.36,99300.0,30.9833,31.0075,30.951,30.9994,99300.0
2013-04-30 14:40:00,38.35,38.41,38.35,38.41,76500.0,30.9914,31.0398,30.9914,31.0398,76500.0
2013-04-30 14:50:00,38.4,38.41,38.38,38.39,97900.0,31.0318,31.0398,31.0156,31.0237,97900.0
2013-04-30 15:00:00,38.39,38.4,38.31,38.31,199000.0,31.0237,31.0318,30.959,30.959,199000.0
2013-04-30 15:10:00,38.31,38.32,38.26,38.28,110400.0,30.959,30.9671,30.9186,30.9348,110400.0
2013-04-30 15:20:00,38.28,38.31,38.26,38.29,61900.0,30.9348,30.959,30.9186,30.9429,61900.0
2013-04-30 15:30:00,38.29,38.33,38.26,38.33,136600.0,30.9429,30.9752,30.9186,30.9752,136600.0
2013-04-30 15:40:00,38.32,38.4,38.28,38.4,166600.0,30.9671,31.0318,30.9348,31.0318,166600.0
2013-04-30 15:50:00,38.4,38.45,38.37,38.42,617300.0,31.0318,31.0722,31.0075,31.0479,617300.0
2013-05-01 09:30:00,38.35,38.52,38.26,38.27,238600.0,30.9914,31.1287,30.9186,30.9267,238600.0
2013-05-01 09:40:00,38.26,38.41,38.2,38.26,146200.0,30.9186,31.0398,30.8701,30.9186,146200.0
2013-05-01 09:50:00,38.25,38.29,38.17,38.18,185000.0,30.9105,30.9429,30.8459,30.854,185000.0
2013-05-01 10:00:00,38.18,38.28,38.01,38.07,278700.0,30.854,30.9348,30.7166,30.7651,278700.0
2013-05-01 10:10:00,38.07,38.08,37.98,38.01,149300.0,30.7651,30.7732,30.6924,30.7166,149300.0
2013-05-01 10:20:00,38.01,38.17,38.01,38.14,109200.0,30.7166,30.8459,30.7166,30.8217,109200.0
2013-05-01 10:30:00,38.13,38.17,38.1,38.14,115500.0,30.8136,30.8459,30.7893,30.8217,115500.0
2013-05-01 10:40:00,38.14,38.15,38.06,38.1,74400.0,30.8217,30.8297,30.757,30.7893,74400.0
2013-05-01 10:50:00,38.09,38.17,38.05,38.17,183300.0,30.7812,30.8459,30.7489,30.8459,183300.0
2013-05-01 11:00:00,38.17,38.29,38.15,38.23,211200.0,30.8459,30.9429,30.8297,30.8944,211200.0
2013-05-01 11:10:00,38.23,38.28,38.19,38.28,123500.0,30.8944,30.9348,30.8621,30.9348,123500.0
2013-05-01 11:20:00,38.28,38.29,38.21,38.24,90100.0,30.9348,30.9429,30.8782,30.9025,90100.0
2013-05-01 11:30:00,38.23,38.27,38.19,38.19,98800.0,30.8944,30.9267,30.8621,30.8621,98800.0
2013-05-01 11:40:00,38.19,38.25,38.16,38.2,94800.0,30.8621,30.9105,30.8378,30.8701,94800.0
2013-05-01 11:50:00,38.2,38.26,38.19,38.25,54900.0,30.8701,30.9186,30.8621,30.9105,54900.0
2013-05-01 12:00:00,38.26,38.3,38.23,38.28,152600.0,30.9186,30.951,30.8944,30.9348,152600.0
2013-05-01 12:10:00,38.28,38.29,38.16,38.2,91800.0,30.9348,30.9429,30.8378,30.8701,91800.0
2013-05-01 12:20:00,38.19,38.2,38.14,38.15,71800.0,30.8621,30.8701,30.8217,30.8297,71800.0
2013-05-01 12:30:00,38.14,38.15,38.08,38.11,63600.0,30.8217,30.8297,30.7732,30.7974,63600.0
2013-05-01 12:40:00,38.1,38.23,38.1,38.23,69400.0,30.7893,30.8944,30.7893,30.8944,69400.0
2013-05-01 12:50:00,38.22,38.23,38.15,38.15,71300.0,30.8863,30.8944,30.8297,30.8297,71300.0
2013-05-01 13:00:00,38.15,38.18,38.12,38.13,72900.0,30.8297,30.854,30.8055,30.8136,72900.0
2013-05-01 13:10:00,38.12,38.17,38.11,38.17,94200.0,30.8055,30.8459,30.7974,30.8459,94200.0
2013-05-01 13:20:00,38.17,38.28,38.15,38.27,101000.0,30.8459,30.9348,30.8297,30.9267,101000.0
2013-05-01 13:30:00,38.27,38.27,38.13,38.15,69400.0,30.9267,30.9267,30.8136,30.8297,69400.0
2013-05-01 13:40:00,38.15,38.15,38.07,38.11,71900.0,30.8297,30.8297,30.7651,30.7974,71900.0
2013-05-01 13:50:00,38.11,38.17,38.08,38.14,70600.0,30.7974,30.8459,30.7732,30.8217,70600.0
2013-05-01 14:00:00,38.14,38.34,38.14,38.33,148800.0,30.8217,30.9833,30.8217,30.9752,148800.0
2013-05-01 14:10:00,38.33,38.33,38.21,38.3,167300.0,30.9752,30.9752,30.8782,30.951,167300.0
2013-05-01 14:20:00,38.3,38.41,38.3,38.34,123900.0,30.951,31.0398,30.951,30.9833,123900.0
2013-05-01 14:30:00,38.35,38.35,38.29,38.29,116800.0,30.9914,30.9914,30.9429,30.9429,116800.0
2013-05-01 14:40:00,38.3,38.36,38.3,38.35,135600.0,30.951,30.9994,30.951,30.9914,135600.0
2013-05-01 14:50:00,38.35,38.44,38.33,38.43,199800.0,30.9914,31.0641,30.9752,31.056,199800.0
2013-05-01 15:00:00,38.43,38.47,38.37,38.42,434500.0,31.056,31.0883,31.0075,31.0479,434500.0
2013-05-01 15:10:00,38.42,38.48,38.36,38.4,946000.0,31.0479,31.0964,30.9994,31.0318,946000.0
2013-05-01 15:20:00,38.41,38.41,38.27,38.28,571100.0,31.0398,31.0398,30.9267,30.9348,571100.0
2013-05-01 15:30:00,38.28,38.34,38.28,38.28,128200.0,30.9348,30.9833,30.9348,30.9348,128200.0
2013-05-01 15:40:00,38.28,38.31,38.2,38.23,205400.0,30.9348,30.959,30.8701,30.8944,205400.0
2013-05-01 15:50:00,38.22,38.25,38.17,38.19,365000.0,30.8863,30.9105,30.8459,30.8621,365000.0
2013-05-02 09:30:00,38.29,38.37,38.12,38.27,109600.0,30.9429,31.0075,30.8055,30.9267,109600.0
2013-05-02 09:40:00,38.26,38.34,38.23,38.27,61500.0,30.9186,30.9833,30.8944,30.9267,61500.0
2013-05-02 09:50:00,38.27,38.41,38.27,38.34,118400.0,30.9267,31.0398,30.9267,30.9833,118400.0
2013-05-02 10:00:00,38.34,38.41,38.24,38.37,92200.0,30.9833,31.0398,30.9025,31.0075,92200.0
2013-05-02 10:10:00,38.38,38.43,38.37,38.39,98700.0,31.0156,31.056,31.0075,31.0237,98700.0
2013-05-02 10:20:00,38.39,38.44,38.38,38.44,61500.0,31.0237,31.0641,31.0156,31.0641,61500.0
2013-05-02 10:30:00,38.43,38.59,38.43,38.53,154300.0,31.056,31.1853,31.056,31.1368,154300.0
2013-05-02 10:40:00,38.53,38.55,38.39,38.39,57000.0,31.1368,31.153,31.0237,31.0237,57000.0
2013-05-02 10:50:00,38.39,38.51,38.39,38.48,86700.0,31.0237,31.1207,31.0237,31.0964,86700.0
2013-05-02 11:00:00,38.48,38.58,38.48,38.57,100000.0,31.0964,31.1772,31.0964,31.1691,100000.0
2013-05-02 11:10:00,38.56,38.68,38.56,38.62,223600.0,31.1611,31.258,31.1611,31.2096,223600.0
2013-05-02 11:20:00,38.62,38.68,38.62,38.66,160100.0,31.2096,31.258,31.2096,31.2419,160100.0
2013-05-02 11:30:00,38.66,38.66,38.61,38.65,81800.0,31.2419,31.2419,31.2015,31.2338,81800.0
2013-05-02 11:40:00,38.64,38.65,38.61,38.64,62500.0,31.2257,31.2338,31.2015,31.2257,62500.0
2013-05-02 11:50:00,38.64,38.69,38.64,38.68,71300.0,31.2257,31.2661,31.2257,31.258,71300.0
2013-05-02 12:00:00,38.68,38.7,38.64,38.65,60400.0,31.258,31.2742,31.2257,31.2338,60400.0
2013-05-02 12:10:00,38.65,38.66,38.56,38.57,57400.0,31.2338,31.2419,31.1611,31.1691,57400.0
2013-05-02 12:20:00,38.56,38.56,38.48,38.49,83400.0,31.1611,31.1611,31.0964,31.1045,83400.0
2013-05-02 12:30:00,38.48,38.56,38.48,38.55,128200.0,31.0964,31.1611,31.0964,31.153,128200.0
2013-05-02 12:40:00,38.55,38.6,38.54,38.59,92600.0,31.153,31.1934,31.1449,31.1853,92600.0
2013-05-02 12:50:00,38.6,38.65,38.59,38.64,44200.0,31.1934,31.2338,31.1853,31.2257,44200.0
2013-05-02 13:00:00,38.64,38.66,38.62,38.66,55300.0,31.2257,31.2419,31.2096,31.2419,55300.0
2013-05-02 13:10:00,38.66,38.7,38.64,38.69,90200.0,31.2419,31.2742,31.2257,31.2661,90200.0
2013-05-02 13:20:00,38.69,38.72,38.66,38.69,100500.0,31.2661,31.2904,31.2419,31.2661,100500.0
2013-05-02 13:30:00,38.68,38.71,38.67,38.7,75600.0,31.258,31.2823,31.25,31.2742,75600.0
2013-05-02 13:40:00,38.7,38.73,38.66,38.67,76000.0,31.2742,31.2984,31.2419,31.25,76000.0
2013-05-02 13:50:00,38.67,38.7,38.66,38.7,33300.0,31.25,31.2742,31.2419,31.2742,33300.0
2013-05-02 14:00:00,38.7,38.72,38.65,38.66,74000.0,31.2742,31.2904,31.2338,31.2419,74000.0
2013-05-02 14:10:00,38.65,38.66,38.61,38.66,50200.0,31.2338,31.2419,31.2015,31.2419,50200.0
2013-05-02 14:20:00,38.66,38.68,38.63,38.68,207600.0,31.2419,31.258,31.2176,31.258,207600.0
2013-05-02 14:30:00,38.68,38.78,38.67,38.78,129400.0,31.258,31.3389,31.25,31.3389,129400.0
2013-05-02 14:40:00,38.78,38.8,38.76,38.76,207300.0,31.3389,31.355,31.3227,31.3227,207300.0
2013-05-02 14:50:00,38.76,38.78,38.75,38.76,184900.0,31.3227,31.3389,31.3146,31.3227,184900.0
2013-05-02 15:00:00,38.76,38.8,38.75,38.79,349100.0,31.3227,31.355,31.3146,31.3469,349100.0
2013-05-02 15:10:00,38.79,38.84,38.78,38.81,343400.0,31.3469,31.3873,31.3389,31.3631,343400.0
2013-05-02 15:20:00,38.81,38.87,38.76,38.77,185500.0,31.3631,31.4116,31.3227,31.3308,185500.0
2013-05-02 15:30:00,38.77,38.84,38.76,38.82,308500.0,31.3308,31.3873,31.3227,31.3712,308500.0
2013-05-02 15:40:00,38.82,38.85,38.8,38.82,355400.0,31.3712,31.3954,31.355,31.3712,355400.0
2013-05-02 15:50:00,38.81,38.87,38.81,38.86,532300.0,31.3631,31.4116,31.3631,31.4035,532300.0
2013-05-03 09:30:00,39.15,39.29,39.05,39.19,225500.0,31.6379,31.751,31.557,31.6702,225500.0
2013-05-03 09:40:00,39.21,39.29,39.15,39.23,179900.0,31.6863,31.751,31.6379,31.7025,179900.0
2013-05-03 09:50:00,39.23,39.55,39.21,39.55,413000.0,31.7025,31.9611,31.6863,31.9611,413000.0
2013-05-03 10:00:00,39.53,39.61,39.46,39.51,372600.0,31.9449,32.0096,31.8884,31.9288,372600.0
2013-05-03 10:10:00,39.52,39.53,39.38,39.39,226700.0,31.9369,31.9449,31.8237,31.8318,226700.0
2013-05-03 10:20:00,39.39,39.57,39.39,39.52,141600.0,31.8318,31.9773,31.8318,31.9369,141600.0
2013-05-03 10:30:00,39.52,39.54,39.49,39.51,156600.0,31.9369,31.953,31.9126,31.9288,156600.0
2013-05-03 10:40:00,39.51,39.54,39.49,39.52,252300.0,31.9288,31.953,31.9126,31.9369,252300.0
2013-05-03 10:50:00,39.53,39.56,39.49,39.51,145000.0,31.9449,31.9692,31.9126,31.9288,145000.0
2013-05-03 11:00:00,39.51,39.55,39.51,39.55,103200.0,31.9288,31.9611,31.9288,31.9611,103200.0
2013-05-03 11:10:00,39.54,39.55,39.48,39.5,167200.0,31.953,31.9611,31.9045,31.9207,167200.0
2013-05-03 11:20:00,39.5,39.55,39.48,39.51,107200.0,31.9207,31.9611,31.9045,31.9288,107200.0
2013-05-03 11:30:00,39.5,39.52,39.45,39.46,112100.0,31.9207,31.9369,31.8803,31.8884,112100.0
2013-05-03 11:40:00,39.45,39.53,39.44,39.52,73300.0,31.8803,31.9449,31.8722,31.9369,73300.0
2013-05-03 11:50:00,39.52,39.53,39.46,39.48,98900.0,31.9369,31.9449,31.8884,31.9045,98900.0
2013-05-03 12:00:00,39.47,39.49,39.46,39.47,64200.0,31.8965,31.9126,31.8884,31.8965,64200.0
2013-05-03 12:10:00,39.47,39.51,39.44,39.49,75700.0,31.8965,31.9288,31.8722,31.9126,75700.0
2013-05-03 12:20:00,39.5,39.55,39.49,39.52,72800.0,31.9207,31.9611,31.9126,31.9369,72800.0
2013-05-03 12:30:00,39.51,39.52,39.4,39.4,75500.0,31.9288,31.9369,31.8399,31.8399,75500.0
2013-05-03 12:40:00,39.4,39.45,39.39,39.41,66400.0,31.8399,31.8803,31.8318,31.848,66400.0
2013-05-03 12:50:00,39.42,39.47,39.38,39.47,216400.0,31.856,31.8965,31.8237,31.8965,216400.0
2013-05-03 13:00:00,39.46,39.47,39.43,39.44,45700.0,31.8884,31.8965,31.8641,31.8722,45700.0
2013-05-03 13:10:00,39.45,39.49,39.44,39.47,141300.0,31.8803,31.9126,31.8722,31.8965,141300.0
2013-05-03 13:20:00,39.48,39.5,39.47,39.47,115900.0,31.9045,31.9207,31.8965,31.8965,115900.0
2013-05-03 13:30:00,39.47,39.5,39.43,39.45,94600.0,31.8965,31.9207,31.8641,31.8803,94600.0
2013-05-03 13:40:00,39.45,39.46,39.4,39.42,117000.0,31.8803,31.8884,31.8399,31.856,117000.0
2013-05-03 13:50:00,39.41,39.42,39.35,39.36,89500.0,31.848,31.856,31.7995,31.8076,89500.0
2013-05-03 14:00:00,39.36,39.4,39.35,39.36,66900.0,31.8076,31.8399,31.7995,31.8076,66900.0
2013-05-03 14:10:00,39.37,39.43,39.37,39.42,85100.0,31.8156,31.8641,31.8156,31.856,85100.0
2013-05-03 14:20:00,39.42,39.5,39.41,39.49,86000.0,31.856,31.9207,31.848,31.9126,86000.0
2013-05-03 14:30:00,39.48,39.49,39.46,39.46,58400.0,31.9045,31.9126,31.8884,31.8884,58400.0
2013-05-03 14:40:00,39.46,39.46,39.42,39.45,277300.0,31.8884,31.8884,31.856,31.8803,277300.0
2013-05-03 14:50:00,39.45,39.49,39.45,39.49,86700.0,31.8803,31.9126,31.8803,31.9126,86700.0
2013-05-03 15:00:00,39.48,39.5,39.47,39.49,178500.0,31.9045,31.9207,31.8965,31.9126,178500.0
2013-05-03 15:10:00,39.48,39.49,39.44,39.48,136000.0,31.9045,31.9126,31.8722,31.9045,136000.0
2013-05-03 15:20:00,39.48,39.51,39.45,39.51,109000.0,31.9045,31.9288,31.8803,31.9288,109000.0
2013-05-03 15:30:00,39.51,39.56,39.5,39.56,281000.0,31.9288,31.9692,31.9207,31.9692,281000.0
2013-05-03 15:40:00,39.56,39.6,39.54,39.59,243900.0,31.9692,32.0015,31.953,31.9934,243900.0
2013-05-03 15:50:00,39.58,39.59,39.54,39.58,670800.0,31.9853,31.9934,31.953,31.9853,670800.0
2013-05-06 09:30:00,39.54,39.88,39.5,39.86,267700.0,31.953,32.2278,31.9207,32.2116,267700.0
2013-05-06 09:40:00,39.85,39.9,39.71,39.75,232800.0,32.2035,32.2439,32.0904,32.1227,232800.0
2013-05-06 09:50:00,39.75,39.77,39.72,39.73,128400.0,32.1227,32.1389,32.0985,32.1066,128400.0
2013-05-06 10:00:00,39.73,39.76,39.64,39.74,281300.0,32.1066,32.1308,32.0338,32.1146,281300.0
2013-05-06 10:10:00,39.74,39.75,39.56,39.61,170000.0,32.1146,32.1227,31.9692,32.0096,170000.0
2013-05-06 10:20:00,39.61,39.79,39.61,39.78,198300.0,32.0096,32.1551,32.0096,32.147,198300.0
2013-05-06 10:30:00,39.78,39.78,39.72,39.74,176500.0,32.147,32.147,32.0985,32.1146,176500.0
2013-05-06 10:40:00,39.74,39.75,39.59,39.6,215200.0,32.1146,32.1227,31.9934,32.0015,215200.0
2013-05-06 10:50:00,39.59,39.69,39.55,39.67,295400.0,31.9934,32.0742,31.9611,32.0581,295400.0
2013-05-06 11:00:00,39.68,39.72,39.65,39.7,107200.0,32.0662,32.0985,32.0419,32.0823,107200.0
2013-05-06 11:10:00,39.69,39.73,39.67,39.73,96700.0,32.0742,32.1066,32.0581,32.1066,96700.0
2013-05-06 11:20:00,39.73,39.83,39.73,39.81,145400.0,32.1066,32.1874,32.1066,32.1712,145400.0
2013-05-06 11:30:00,39.8,39.82,39.74,39.81,56900.0,32.1631,32.1793,32.1146,32.1712,56900.0
2013-05-06 11:40:00,39.81,39.9,39.81,39.85,238300.0,32.1712,32.2439,32.1712,32.2035,238300.0
2013-05-06 11:50:00,39.86,39.89,39.83,39.86,94400.0,32.2116,32.2359,32.1874,32.2116,94400.0
2013-05-06 12:00:00,39.86,39.87,39.8,39.81,119500.0,32.2116,32.2197,32.1631,32.1712,119500.0
2013-05-06 12:10:00,39.81,39.84,39.77,39.84,199100.0,32.1712,32.1955,32.1389,32.1955,199100.0
2013-05-06 12:20:00,39.83,39.93,39.83,39.93,120800.0,32.1874,32.2682,32.1874,32.2682,120800.0
2013-05-06 12:30:00,39.93,40.06,39.88,39.89,413800.0,32.2682,32.3732,32.2278,32.2359,413800.0
2013-05-06 12:40:00,39.89,39.99,39.88,39.97,88900.0,32.2359,32.3167,32.2278,32.3005,88900.0
2013-05-06 12:50:00,39.97,39.98,39.91,39.95,237200.0,32.3005,32.3086,32.252,32.2844,237200.0
2013-05-06 13:00:00,39.95,39.97,39.92,39.93,62100.0,32.2844,32.3005,32.2601,32.2682,62100.0
2013-05-06 13:10:00,39.93,40.0,39.92,40.0,56800.0,32.2682,32.3248,32.2601,32.3248,56800.0
2013-05-06 13:20:00,39.99,40.08,39.99,40.08,123700.0,32.3167,32.3894,32.3167,32.3894,123700.0
2013-05-06 13:30:00,40.08,40.28,40.08,40.27,434300.0,32.3894,32.551,32.3894,32.5429,434300.0
2013-05-06 13:40:00,40.27,40.33,40.24,40.32,181200.0,32.5429,32.5914,32.5187,32.5834,181200.0
2013-05-06 13:50:00,40.32,40.42,40.28,40.41,225600.0,32.5834,32.6642,32.551,32.6561,225600.0
2013-05-06 14:00:00,40.41,40.44,40.39,40.43,170000.0,32.6561,32.6803,32.6399,32.6722,170000.0
2013-05-06 14:10:00,40.43,40.55,40.42,40.55,373000.0,32.6722,32.7692,32.6642,32.7692,373000.0
2013-05-06 14:20:00,40.54,40.63,40.54,40.61,351800.0,32.7611,32.8339,32.7611,32.8177,351800.0
2013-05-06 14:30:00,40.61,40.65,40.55,40.6,435900.0,32.8177,32.85,32.7692,32.8096,435900.0
2013-05-06 14:40:00,40.61,40.68,40.6,40.65,295200.0,32.8177,32.8743,32.8096,32.85,295200.0
2013-05-06 14:50:00,40.66,40.87,40.65,40.86,395800.0,32.8581,33.0278,32.85,33.0197,395800.0
2013-05-06 15:00:00,40.87,40.88,40.66,40.73,627700.0,33.0278,33.0359,32.8581,32.9147,627700.0
2013-05-06 15:10:00,40.73,40.75,40.65,40.73,255300.0,32.9147,32.9308,32.85,32.9147,255300.0
2013-05-06 15:20:00,40.74,40.78,40.72,40.77,275600.0,32.9228,32.9551,32.9066,32.947,275600.0
2013-05-06 15:30:00,40.77,40.82,40.74,40.77,441600.0,32.947,32.9874,32.9228,32.947,441600.0
2013-05-06 15:40:00,40.77,40.81,40.72,40.75,548700.0,32.947,32.9793,32.9066,32.9308,548700.0
2013-05-06 15:50:00,40.75,40.81,40.72,40.81,632600.0,32.9308,32.9793,32.9066,32.9793,632600.0
2013-05-07 09:30:00,40.83,41.14,40.58,40.61,437700.0,32.9955,33.246,32.7935,32.8177,437700.0
2013-05-07 09:40:00,40.62,40.63,40.42,40.6,347000.0,32.8258,32.8339,32.6642,32.8096,347000.0
2013-05-07 09:50:00,40.6,40.61,40.34,40.51,362100.0,32.8096,32.8177,32.5995,32.7369,362100.0
2013-05-07 10:00:00,40.52,40.53,40.33,40.38,322100.0,32.745,32.7531,32.5914,32.6318,322100.0
2013-05-07 10:10:00,40.38,40.4,40.16,40.21,264100.0,32.6318,32.648,32.4541,32.4945,264100.0
2013-05-07 10:20:00,40.21,40.31,40.12,40.21,404200.0,32.4945,32.5753,32.4217,32.4945,404200.0
2013-05-07 10:30:00,40.2,40.4,40.19,40.38,235900.0,32.4864,32.648,32.4783,32.6318,235900.0
2013-05-07 10:40:00,40.39,40.43,40.31,40.39,143300.0,32.6399,32.6722,32.5753,32.6399,143300.0
2013-05-07 10:50:00,40.38,40.39,40.26,40.28,139900.0,32.6318,32.6399,32.5349,32.551,139900.0
2013-05-07 11:00:00,40.28,40.42,40.26,40.41,117200.0,32.551,32.6642,32.5349,32.6561,117200.0
2013-05-07 11:10:00,40.41,40.44,40.33,40.39,125000.0,32.6561,32.6803,32.5914,32.6399,125000.0
2013-05-07 11:20:00,40.39,40.41,40.36,40.39,115200.0,32.6399,32.6561,32.6157,32.6399,115200.0
2013-05-07 11:30:00,40.39,40.41,40.33,40.38,108300.0,32.6399,32.6561,32.5914,32.6318,108300.0
2013-05-07 11:40:00,40.38,40.39,40.35,40.38,57500.0,32.6318,32.6399,32.6076,32.6318,57500.0
2013-05-07 11:50:00,40.37,40.37,40.3,40.3,94900.0,32.6238,32.6238,32.5672,32.5672,94900.0
2013-05-07 12:00:00,40.3,40.38,40.29,40.3,97800.0,32.5672,32.6318,32.5591,32.5672,97800.0
2013-05-07 12:10:00,40.29,40.34,40.28,40.3,70100.0,32.5591,32.5995,32.551,32.5672,70100.0
2013-05-07 12:20:00,40.31,40.4,40.3,40.36,146200.0,32.5753,32.648,32.5672,32.6157,146200.0
2013-05-07 12:30:00,40.36,40.46,40.32,40.46,113900.0,32.6157,32.6965,32.5834,32.6965,113900.0
2013-05-07 12:40:00,40.46,40.48,40.4,40.48,47300.0,32.6965,32.7127,32.648,32.7127,47300.0
2013-05-07 12:50:00,40.47,40.5,40.45,40.5,79100.0,32.7046,32.7288,32.6884,32.7288,79100.0
2013-05-07 13:00:00,40.49,40.53,40.46,40.49,140400.0,32.7207,32.7531,32.6965,32.7207,140400.0
2013-05-07 13:10:00,40.49,40.5,40.41,40.43,92800.0,32.7207,32.7288,32.6561,32.6722,92800.0
2013-05-07 13:20:00,40.42,40.44,40.36,40.41,128900.0,32.6642,32.6803,32.6157,32.6561,128900.0
2013-05-07 13:30:00,40.4,40.41,40.34,40.37,250200.0,32.648,32.6561,32.5995,32.6238,250200.0
2013-05-07 13:40:00,40.38,40.38,40.29,40.32,217700.0,32.6318,32.6318,32.5591,32.5834,217700.0
2013-05-07 13:50:00,40.32,40.33,40.2,40.27,385600.0,32.5834,32.5914,32.4864,32.5429,385600.0
2013-05-07 14:00:00,40.27,40.28,40.22,40.22,250300.0,32.5429,32.551,32.5025,32.5025,250300.0
2013-05-07 14:10:00,40.23,40.26,40.19,40.26,379500.0,32.5106,32.5349,32.4783,32.5349,379500.0
2013-05-07 14:20:00,40.26,40.38,40.26,40.33,268800.0,32.5349,32.6318,32.5349,32.5914,268800.0
2013-05-07 14:30:00,40.33,40.35,40.27,40.29,142100.0,32.5914,32.6076,32.5429,32.5591,142100.0
2013-05-07 14:40:00,40.29,40.34,40.28,40.3,223000.0,32.5591,32.5995,32.551,32.5672,223000.0
2013-05-07 14:50:00,40.3,40.35,40.28,40.35,200600.0,32.5672,32.6076,32.551,32.6076,200600.0
2013-05-07 15:00:00,40.34,40.37,40.27,40.37,330300.0,32.5995,32.6238,32.5429,32.6238,330300.0
2013-05-07 15:10:00,40.37,40.41,40.34,40.34,189100.0,32.6238,32.6561,32.5995,32.5995,189100.0
2013-05-07 15:20:00,40.34,40.34,40.3,40.3,173400.0,32.5995,32.5995,32.5672,32.5672,173400.0
2013-05-07 15:30:00,40.31,40.35,40.3,40.34,293100.0,32.5753,32.6076,32.5672,32.5995,293100.0
2013-05-07 15:40:00,40.34,40.41,40.31,40.31,390300.0,32.5995,32.6561,32.5753,32.5753,390300.0
2013-05-07 15:50:00,40.32,40.35,40.27,40.3,615800.0,32.5834,32.6076,32.5429,32.5672,615800.0
2013-05-08 09:30:00,40.7,40.8,40.3,40.39,460300.0,32.8904,32.9713,32.5672,32.6399,460300.0
2013-05-08 09:40:00,40.39,40.4,40.26,40.29,292000.0,32.6399,32.648,32.5349,32.5591,292000.0
2013-05-08 09:50:00,40.3,40.42,40.22,40.42,684500.0,32.5672,32.6642,32.5025,32.6642,684500.0
2013-05-08 10:00:00,40.42,40.52,40.34,40.41,506100.0,32.6642,32.745,32.5995,32.6561,506100.0
2013-05-08 10:10:00,40.41,40.5,40.4,40.49,207900.0,32.6561,32.7288,32.648,32.7207,207900.0
2013-05-08 10:20:00,40.49,40.51,40.45,40.5,233300.0,32.7207,32.7369,32.6884,32.7288,233300.0
2013-05-08 10:30:00,40.5,40.52,40.48,40.5,245800.0,32.7288,32.745,32.7127,32.7288,245800.0
2013-05-08 10:40:00,40.49,40.65,40.49,40.65,124000.0,32.7207,32.85,32.7207,32.85,124000.0
2013-05-08 10:50:00,40.65,40.75,40.64,40.74,231200.0,32.85,32.9308,32.842,32.9228,231200.0
2013-05-08 11:00:00,40.74,40.83,40.74,40.82,129100.0,32.9228,32.9955,32.9228,32.9874,129100.0
2013-05-08 11:10:00,40.82,40.87,40.81,40.85,179200.0,32.9874,33.0278,32.9793,33.0117,179200.0
2013-05-08 11:20:00,40.85,40.89,40.79,40.89,213700.0,33.0117,33.044,32.9632,33.044,213700.0
2013-05-08 11:30:00,40.88,40.92,40.88,40.91,114300.0,33.0359,33.0682,33.0359,33.0601,114300.0
2013-05-08 11:40:00,40.91,40.98,40.91,40.97,100100.0,33.0601,33.1167,33.0601,33.1086,100100.0
2013-05-08 11:50:00,40.98,40.98,40.91,40.96,161800.0,33.1167,33.1167,33.0601,33.1006,161800.0
2013-05-08 12:00:00,40.96,40.98,40.93,40.98,96500.0,33.1006,33.1167,33.0763,33.1167,96500.0
2013-05-08 12:10:00,40.97,41.05,40.96,41.02,192000.0,33.1086,33.1733,33.1006,33.149,192000.0
2013-05-08 12:20:00,41.01,41.03,40.96,40.99,190400.0,33.141,33.1571,33.1006,33.1248,190400.0
2013-05-08 12:30:00,40.98,41.0,40.96,40.98,129100.0,33.1167,33.1329,33.1006,33.1167,129100.0
2013-05-08 12:40:00,40.98,41.1,40.98,41.1,184600.0,33.1167,33.2137,33.1167,33.2137,184600.0
2013-05-08 12:50:00,41.1,41.25,41.09,41.22,298200.0,33.2137,33.3349,33.2056,33.3107,298200.0
2013-05-08 13:00:00,41.22,41.35,41.22,41.31,231100.0,33.3107,33.4157,33.3107,33.3834,231100.0
2013-05-08 13:10:00,41.32,41.52,41.3,41.5,799200.0,33.3915,33.5531,33.3753,33.5369,799200.0
2013-05-08 13:20:00,41.51,41.57,41.34,41.51,497700.0,33.545,33.5935,33.4076,33.545,497700.0
2013-05-08 13:30:00,41.5,41.76,41.49,41.67,546600.0,33.5369,33.747,33.5289,33.6743,546600.0
2013-05-08 13:40:00,41.66,41.76,41.56,41.71,409000.0,33.6662,33.747,33.5854,33.7066,409000.0
2013-05-08 13:50:00,41.7,41.8,41.65,41.78,360000.0,33.6986,33.7794,33.6582,33.7632,360000.0
2013-05-08 14:00:00,41.78,41.98,41.69,41.93,682900.0,33.7632,33.9248,33.6905,33.8844,682900.0
2013-05-08 14:10:00,41.94,41.94,41.82,41.85,214800.0,33.8925,33.8925,33.7955,33.8198,214800.0
2013-05-08 14:20:00,41.85,41.93,41.83,41.84,230400.0,33.8198,33.8844,33.8036,33.8117,230400.0
2013-05-08 14:30:00,41.84,41.84,41.66,41.79,309500.0,33.8117,33.8117,33.6662,33.7713,309500.0
2013-05-08 14:40:00,41.79,41.88,41.74,41.87,461800.0,33.7713,33.844,33.7309,33.8359,461800.0
2013-05-08 14:50:00,41.87,42.0,41.82,42.0,341200.0,33.8359,33.941,33.7955,33.941,341200.0
2013-05-08 15:00:00,41.99,42.18,41.97,42.17,470100.0,33.9329,34.0865,33.9168,34.0784,470100.0
2013-05-08 15:10:00,42.16,42.23,42.07,42.22,357800.0,34.0703,34.1269,33.9976,34.1188,357800.0
2013-05-08 15:20:00,42.22,42.38,42.21,42.25,544400.0,34.1188,34.2481,34.1107,34.143,544400.0
2013-05-08 15:30:00,42.25,42.4,42.25,42.3,567600.0,34.143,34.2642,34.143,34.1834,567600.0
2013-05-08 15:40:00,42.31,42.35,42.25,42.3,381300.0,34.1915,34.2238,34.143,34.1834,381300.0
2013-05-08 15:50:00,42.29,42.36,42.27,42.34,883000.0,34.1753,34.2319,34.1592,34.2158,883000.0
2013-05-09 09:30:00,42.06,42.26,42.06,42.11,383700.0,33.9895,34.1511,33.9895,34.0299,383700.0
2013-05-09 09:40:00,42.11,42.14,42.02,42.06,185800.0,34.0299,34.0541,33.9572,33.9895,185800.0
2013-05-09 09:50:00,42.06,42.29,42.05,42.08,186000.0,33.9895,34.1753,33.9814,34.0056,186000.0
2013-05-09 10:00:00,42.09,42.1,41.84,41.88,386200.0,34.0137,34.0218,33.8117,33.844,386200.0
2013-05-09 10:10:00,41.88,41.94,41.77,41.85,251700.0,33.844,33.8925,33.7551,33.8198,251700.0
2013-05-09 10:20:00,41.85,41.97,41.73,41.73,212400.0,33.8198,33.9168,33.7228,33.7228,212400.0
2013-05-09 10:30:00,41.73,41.91,41.72,41.88,211900.0,33.7228,33.8683,33.7147,33.844,211900.0
2013-05-09 10:40:00,41.88,41.9,41.81,41.82,239400.0,33.844,33.8602,33.7875,33.7955,239400.0
2013-05-09 10:50:00,41.82,41.82,41.71,41.76,290000.0,33.7955,33.7955,33.7066,33.747,290000.0
2013-05-09 11:00:00,41.77,41.84,41.68,41.82,317900.0,33.7551,33.8117,33.6824,33.7955,317900.0
2013-05-09 11:10:00,41.83,41.89,41.78,41.81,177900.0,33.8036,33.8521,33.7632,33.7875,177900.0
2013-05-09 11:20:00,41.81,41.86,41.75,41.77,281100.0,33.7875,33.8279,33.739,33.7551,281100.0
2013-05-09 11:30:00,41.77,41.78,41.71,41.75,161000.0,33.7551,33.7632,33.7066,33.739,161000.0
2013-05-09 11:40:00,41.75,41.78,41.66,41.69,124700.0,33.739,33.7632,33.6662,33.6905,124700.0
2013-05-09 11:50:00,41.68,41.69,41.62,41.65,160200.0,33.6824,33.6905,33.6339,33.6582,160200.0
2013-05-09 12:00:00,41.65,41.68,41.6,41.63,162500.0,33.6582,33.6824,33.6177,33.642,162500.0
2013-05-09 12:10:00,41.63,41.67,41.61,41.65,121300.0,33.642,33.6743,33.6258,33.6582,121300.0
2013-05-09 12:20:00,41.64,41.68,41.59,41.64,134500.0,33.6501,33.6824,33.6097,33.6501,134500.0
2013-05-09 12:30:00,41.64,41.66,41.61,41.63,136200.0,33.6501,33.6662,33.6258,33.642,136200.0
2013-05-09 12:40:00,41.64,41.68,41.55,41.57,195300.0,33.6501,33.6824,33.5773,33.5935,195300.0
2013-05-09 12:50:00,41.58,41.66,41.55,41.62,186600.0,33.6016,33.6662,33.5773,33.6339,186600.0
2013-05-09 13:00:00,41.63,41.74,41.62,41.68,546200.0,33.642,33.7309,33.6339,33.6824,546200.0
2013-05-09 13:10:00,41.69,41.77,41.64,41.73,440800.0,33.6905,33.7551,33.6501,33.7228,440800.0
2013-05-09 13:20:00,41.72,41.82,41.7,41.82,227400.0,33.7147,33.7955,33.6986,33.7955,227400.0
2013-05-09 13:30:00,41.81,42.0,41.81,41.89,298700.0,33.7875,33.941,33.7875,33.8521,298700.0
2013-05-09 13:40:00,41.9,42.11,41.9,42.08,167400.0,33.8602,34.0299,33.8602,34.0056,167400.0
2013-05-09 13:50:00,42.07,42.15,41.98,42.02,163800.0,33.9976,34.0622,33.9248,33.9572,163800.0
2013-05-09 14:00:00,42.03,42.04,41.89,41.89,180800.0,33.9652,33.9733,33.8521,33.8521,180800.0
2013-05-09 14:10:00,41.89,41.98,41.87,41.98,177600.0,33.8521,33.9248,33.8359,33.9248,177600.0
2013-05-09 14:20:00,41.97,42.02,41.94,41.97,109100.0,33.9168,33.9572,33.8925,33.9168,109100.0
2013-05-09 14:30:00,41.97,41.97,41.86,41.86,199800.0,33.9168,33.9168,33.8279,33.8279,199800.0
2013-05-09 14:40:00,41.86,41.87,41.75,41.76,270300.0,33.8279,33.8359,33.739,33.747,270300.0
2013-05-09 14:50:00,41.76,41.84,41.69,41.7,272800.0,33.747,33.8117,33.6905,33.6986,272800.0
2013-05-09 15:00:00,41.69,41.7,41.58,41.64,314500.0,33.6905,33.6986,33.6016,33.6501,314500.0
2013-05-09 15:10:00,41.64,41.7,41.58,41.69,299100.0,33.6501,33.6986,33.6016,33.6905,299100.0
2013-05-09 15:20:00,41.7,41.76,41.66,41.71,164500.0,33.6986,33.747,33.6662,33.7066,164500.0
2013-05-09 15:30:00,41.71,41.79,41.71,41.71,231700.0,33.7066,33.7713,33.7066,33.7066,231700.0
2013-05-09 15:40:00,41.71,41.74,41.67,41.74,436200.0,33.7066,33.7309,33.6743,33.7309,436200.0
2013-05-09 15:50:00,41.74,41.77,41.63,41.76,452600.0,33.7309,33.7551,33.642,33.747,452600.0
2013-05-10 09:30:00,41.9,42.08,41.83,41.84,189900.0,33.8602,34.0056,33.8036,33.8117,189900.0
2013-05-10 09:40:00,41.84,41.9,41.71,41.88,93000.0,33.8117,33.8602,33.7066,33.844,93000.0
2013-05-10 09:50:00,41.87,41.96,41.79,41.93,104200.0,33.8359,33.9087,33.7713,33.8844,104200.0
2013-05-10 10:00:00,41.93,42.04,41.9,41.93,169000.0,33.8844,33.9733,33.8602,33.8844,169000.0
2013-05-10 10:10:00,41.93,42.01,41.91,41.91,99600.0,33.8844,33.9491,33.8683,33.8683,99600.0
2013-05-10 10:20:00,41.9,41.93,41.83,41.84,75800.0,33.8602,33.8844,33.8036,33.8117,75800.0
2013-05-10 10:30:00,41.84,41.84,41.66,41.67,99700.0,33.8117,33.8117,33.6662,33.6743,99700.0
2013-05-10 10:40:00,41.67,41.81,41.64,41.81,91000.0,33.6743,33.7875,33.6501,33.7875,91000.0
2013-05-10 10:50:00,41.81,41.85,41.77,41.81,60600.0,33.7875,33.8198,33.7551,33.7875,60600.0
2013-05-10 11:00:00,41.82,41.88,41.8,41.87,85300.0,33.7955,33.844,33.7794,33.8359,85300.0
2013-05-10 11:10:00,41.88,41.94,41.86,41.93,68500.0,33.844,33.8925,33.8279,33.8844,68500.0
2013-05-10 11:20:00,41.93,41.94,41.83,41.93,76200.0,33.8844,33.8925,33.8036,33.8844,76200.0
2013-05-10 11:30:00,41.93,41.99,41.92,41.97,69300.0,33.8844,33.9329,33.8763,33.9168,69300.0
2013-05-10 11:40:00,41.97,41.97,41.82,41.82,50500.0,33.9168,33.9168,33.7955,33.7955,50500.0
2013-05-10 11:50:00,41.82,41.82,41.66,41.66,95300.0,33.7955,33.7955,33.6662,33.6662,95300.0
2013-05-10 12:00:00,41.66,41.7,41.63,41.64,75300.0,33.6662,33.6986,33.642,33.6501,75300.0
2013-05-10 12:10:00,41.64,41.75,41.63,41.7,69000.0,33.6501,33.739,33.642,33.6986,69000.0
2013-05-10 12:20:00,41.7,41.81,41.7,41.81,53400.0,33.6986,33.7875,33.6986,33.7875,53400.0
2013-05-10 12:30:00,41.81,41.85,41.81,41.81,48800.0,33.7875,33.8198,33.7875,33.7875,48800.0
2013-05-10 12:40:00,41.82,41.89,41.81,41.86,50700.0,33.7955,33.8521,33.7875,33.8279,50700.0
2013-05-10 12:50:00,41.86,41.91,41.84,41.88,51600.0,33.8279,33.8683,33.8117,33.844,51600.0
2013-05-10 13:00:00,41.88,41.91,41.84,41.9,67800.0,33.844,33.8683,33.8117,33.8602,67800.0
2013-05-10 13:10:00,41.9,41.91,41.88,41.9,61800.0,33.8602,33.8683,33.844,33.8602,61800.0
2013-05-10 13:20:00,41.9,41.9,41.84,41.84,123600.0,33.8602,33.8602,33.8117,33.8117,123600.0
2013-05-10 13:30:00,41.84,41.85,41.75,41.75,52100.0,33.8117,33.8198,33.739,33.739,52100.0
2013-05-10 13:40:00,41.75,41.78,41.7,41.72,102400.0,33.739,33.7632,33.6986,33.7147,102400.0
2013-05-10 13:50:00,41.73,41.78,41.73,41.73,88100.0,33.7228,33.7632,33.7228,33.7228,88100.0
2013-05-10 14:00:00,41.73,41.74,41.69,41.74,124600.0,33.7228,33.7309,33.6905,33.7309,124600.0
2013-05-10 14:10:00,41.73,41.74,41.71,41.74,115100.0,33.7228,33.7309,33.7066,33.7309,115100.0
2013-05-10 14:20:00,41.74,41.76,41.72,41.76,49400.0,33.7309,33.747,33.7147,33.747,49400.0
2013-05-10 14:30:00,41.76,41.77,41.73,41.77,77400.0,33.747,33.7551,33.7228,33.7551,77400.0
2013-05-10 14:40:00,41.77,41.78,41.7,41.72,131000.0,33.7551,33.7632,33.6986,33.7147,131000.0
2013-05-10 14:50:00,41.72,41.74,41.7,41.71,97000.0,33.7147,33.7309,33.6986,33.7066,97000.0
2013-05-10 15:00:00,41.71,41.82,41.71,41.82,170900.0,33.7066,33.7955,33.7066,33.7955,170900.0
2013-05-10 15:10:00,41.82,41.87,41.81,41.84,78200.0,33.7955,33.8359,33.7875,33.8117,78200.0
2013-05-10 15:20:00,41.84,41.9,41.84,41.89,134600.0,33.8117,33.8602,33.8117,33.8521,134600.0
2013-05-10 15:30:00,41.88,41.92,41.87,41.88,107000.0,33.844,33.8763,33.8359,33.844,107000.0
2013-05-10 15:40:00,41.89,42.0,41.87,42.0,293100.0,33.8521,33.941,33.8359,33.941,293100.0
2013-05-10 15:50:00,42.0,42.07,41.97,42.06,446300.0,33.941,33.9976,33.9168,33.9895,446300.0
2013-05-13 09:30:00,41.88,42.23,41.88,42.11,171100.0,33.844,34.1269,33.844,34.0299,171100.0
2013-05-13 09:40:00,42.12,42.25,42.12,42.19,111000.0,34.038,34.143,34.038,34.0945,111000.0
2013-05-13 09:50:00,42.19,42.19,41.98,42.04,92600.0,34.0945,34.0945,33.9248,33.9733,92600.0
2013-05-13 10:00:00,42.04,42.08,41.96,42.05,95600.0,33.9733,34.0056,33.9087,33.9814,95600.0
2013-05-13 10:10:00,42.06,42.11,42.03,42.08,96400.0,33.9895,34.0299,33.9652,34.0056,96400.0
2013-05-13 10:20:00,42.08,42.12,41.99,42.04,78100.0,34.0056,34.038,33.9329,33.9733,78100.0
2013-05-13 10:30:00,42.03,42.08,42.0,42.06,65100.0,33.9652,34.0056,33.941,33.9895,65100.0
2013-05-13 10:40:00,42.05,42.09,42.02,42.08,51400.0,33.9814,34.0137,33.9572,34.0056,51400.0
2013-05-13 10:50:00,42.08,42.12,42.02,42.03,58700.0,34.0056,34.038,33.9572,33.9652,58700.0
2013-05-13 11:00:00,42.03,42.04,41.97,41.97,54700.0,33.9652,33.9733,33.9168,33.9168,54700.0
2013-05-13 11:10:00,41.97,42.1,41.97,42.06,67600.0,33.9168,34.0218,33.9168,33.9895,67600.0
2013-05-13 11:20:00,42.06,42.06,41.95,42.01,41600.0,33.9895,33.9895,33.9006,33.9491,41600.0
2013-05-13 11:30:00,42.02,42.09,42.01,42.09,59200.0,33.9572,34.0137,33.9491,34.0137,59200.0
2013-05-13 11:40:00,42.09,42.1,42.04,42.1,82300.0,34.0137,34.0218,33.9733,34.0218,82300.0
2013-05-13 11:50:00,42.1,42.17,42.09,42.16,56700.0,34.0218,34.0784,34.0137,34.0703,56700.0
2013-05-13 12:00:00,42.15,42.23,42.12,42.23,72500.0,34.0622,34.1269,34.038,34.1269,72500.0
2013-05-13 12:10:00,42.23,42.3,42.23,42.27,91400.0,34.1269,34.1834,34.1269,34.1592,91400.0
2013-05-13 12:20:00,42.28,42.29,42.23,42.25,66700.0,34.1673,34.1753,34.1269,34.143,66700.0
2013-05-13 12:30:00,42.25,42.27,42.23,42.25,69800.0,34.143,34.1592,34.1269,34.143,69800.0
2013-05-13 12:40:00,42.25,42.27,42.15,42.18,142800.0,34.143,34.1592,34.0622,34.0865,142800.0
2013-05-13 12:50:00,42.19,42.19,42.09,42.09,105400.0,34.0945,34.0945,34.0137,34.0137,105400.0
2013-05-13 13:00:00,42.09,42.1,42.08,42.09,71600.0,34.0137,34.0218,34.0056,34.0137,71600.0
2013-05-13 13:10:00,42.09,42.11,42.06,42.09,82200.0,34.0137,34.0299,33.9895,34.0137,82200.0
2013-05-13 13:20:00,42.09,42.1,41.97,41.98,48900.0,34.0137,34.0218,33.9168,33.9248,48900.0
2013-05-13 13:30:00,41.98,42.01,41.98,42.0,51700.0,33.9248,33.9491,33.9248,33.941,51700.0
2013-05-13 13:40:00,42.01,42.02,41.98,42.01,68000.0,33.9491,33.9572,33.9248,33.9491,68000.0
2013-05-13 13:50:00,42.02,42.07,42.0,42.02,51100.0,33.9572,33.9976,33.941,33.9572,51100.0
2013-05-13 14:00:00,42.02,42.03,41.97,41.98,69000.0,33.9572,33.9652,33.9168,33.9248,69000.0
2013-05-13 14:10:00,41.99,42.0,41.94,41.94,59200.0,33.9329,33.941,33.8925,33.8925,59200.0
2013-05-13 14:20:00,41.94,42.02,41.93,42.01,71300.0,33.8925,33.9572,33.8844,33.9491,71300.0
2013-05-13 14:30:00,42.0,42.05,41.97,42.02,105800.0,33.941,33.9814,33.9168,33.9572,105800.0
2013-05-13 14:40:00,42.03,42.05,41.98,41.99,104500.0,33.9652,33.9814,33.9248,33.9329,104500.0
2013-05-13 14:50:00,42.0,42.09,42.0,42.09,80900.0,33.941,34.0137,33.941,34.0137,80900.0
2013-05-13 15:00:00,42.09,42.14,42.09,42.12,134600.0,34.0137,34.0541,34.0137,34.038,134600.0
2013-05-13 15:10:00,42.12,42.14,42.03,42.08,294300.0,34.038,34.0541,33.9652,34.0056,294300.0
2013-05-13 15:20:00,42.09,42.11,42.05,42.1,124100.0,34.0137,34.0299,33.9814,34.0218,124100.0
2013-05-13 15:30:00,42.1,42.15,42.09,42.12,81900.0,34.0218,34.0622,34.0137,34.038,81900.0
2013-05-13 15:40:00,42.12,42.12,42.03,42.03,126700.0,34.038,34.038,33.9652,33.9652,126700.0
2013-05-13 15:50:00,42.03,42.1,42.01,42.1,260500.0,33.9652,34.0218,33.9491,34.0218,260500.0
2013-05-14 09:30:00,42.19,42.39,42.19,42.38,135800.0,34.0945,34.2562,34.0945,34.2481,135800.0
2013-05-14 09:40:00,42.37,42.5,42.37,42.47,142700.0,34.24,34.3451,34.24,34.3208,142700.0
2013-05-14 09:50:00,42.47,42.65,42.47,42.63,246600.0,34.3208,34.4663,34.3208,34.4501,246600.0
2013-05-14 10:00:00,42.64,42.8,42.63,42.78,292800.0,34.4582,34.5875,34.4501,34.5713,292800.0
2013-05-14 10:10:00,42.78,42.82,42.67,42.68,195300.0,34.5713,34.6037,34.4824,34.4905,195300.0
2013-05-14 10:20:00,42.69,42.71,42.48,42.57,459400.0,34.4986,34.5148,34.3289,34.4016,459400.0
2013-05-14 10:30:00,42.57,42.69,42.56,42.68,96800.0,34.4016,34.4986,34.3935,34.4905,96800.0
2013-05-14 10:40:00,42.68,42.71,42.63,42.66,92700.0,34.4905,34.5148,34.4501,34.4744,92700.0
2013-05-14 10:50:00,42.65,42.84,42.65,42.84,173500.0,34.4663,34.6198,34.4663,34.6198,173500.0
2013-05-14 11:00:00,42.84,42.87,42.77,42.82,221500.0,34.6198,34.6441,34.5632,34.6037,221500.0
2013-05-14 11:10:00,42.82,42.87,42.82,42.84,161200.0,34.6037,34.6441,34.6037,34.6198,161200.0
2013-05-14 11:20:00,42.83,42.84,42.77,42.79,85900.0,34.6117,34.6198,34.5632,34.5794,85900.0
2013-05-14 11:30:00,42.79,42.81,42.76,42.76,128000.0,34.5794,34.5956,34.5552,34.5552,128000.0
2013-05-14 11:40:00,42.77,42.81,42.73,42.76,143100.0,34.5632,34.5956,34.5309,34.5552,143100.0
2013-05-14 11:50:00,42.76,42.77,42.68,42.72,58200.0,34.5552,34.5632,34.4905,34.5228,58200.0
2013-05-14 12:00:00,42.71,42.75,42.71,42.74,65500.0,34.5148,34.5471,34.5148,34.539,65500.0
2013-05-14 12:10:00,42.75,42.82,42.74,42.8,78700.0,34.5471,34.6037,34.539,34.5875,78700.0
2013-05-14 12:20:00,42.79,42.86,42.75,42.85,112500.0,34.5794,34.636,34.5471,34.6279,112500.0
2013-05-14 12:30:00,42.84,42.9,42.83,42.86,82400.0,34.6198,34.6683,34.6117,34.636,82400.0
2013-05-14 12:40:00,42.86,42.89,42.78,42.78,104600.0,34.636,34.6602,34.5713,34.5713,104600.0
2013-05-14 12:50:00,42.77,42.79,42.69,42.69,60100.0,34.5632,34.5794,34.4986,34.4986,60100.0
2013-05-14 13:00:00,42.69,42.79,42.69,42.76,108500.0,34.4986,34.5794,34.4986,34.5552,108500.0
2013-05-14 13:10:00,42.76,42.79,42.73,42.78,52600.0,34.5552,34.5794,34.5309,34.5713,52600.0
2013-05-14 13:20:00,42.78,42.8,42.76,42.8,42700.0,34.5713,34.5875,34.5552,34.5875,42700.0
2013-05-14 13:30:00,42.8,42.85,42.77,42.83,66000.0,34.5875,34.6279,34.5632,34.6117,66000.0
2013-05-14 13:40:00,42.83,42.84,42.76,42.8,115800.0,34.6117,34.6198,34.5552,34.5875,115800.0
2013-05-14 13:50:00,42.79,42.8,42.73,42.76,93500.0,34.5794,34.5875,34.5309,34.5552,93500.0
2013-05-14 14:00:00,42.76,42.77,42.67,42.71,102700.0,34.5552,34.5632,34.4824,34.5148,102700.0
2013-05-14 14:10:00,42.71,42.75,42.7,42.72,76100.0,34.5148,34.5471,34.5067,34.5228,76100.0
2013-05-14 14:20:00,42.71,42.72,42.61,42.63,197400.0,34.5148,34.5228,34.4339,34.4501,197400.0
2013-05-14 14:30:00,42.63,42.78,42.63,42.77,132100.0,34.4501,34.5713,34.4501,34.5632,132100.0
2013-05-14 14:40:00,42.78,42.78,42.66,42.66,145300.0,34.5713,34.5713,34.4744,34.4744,145300.0
2013-05-14 14:50:00,42.66,42.67,42.55,42.55,153000.0,34.4744,34.4824,34.3855,34.3855,153000.0
2013-05-14 15:00:00,42.56,42.75,42.55,42.75,161200.0,34.3935,34.5471,34.3855,34.5471,161200.0
2013-05-14 15:10:00,42.75,42.78,42.71,42.75,159800.0,34.5471,34.5713,34.5148,34.5471,159800.0
2013-05-14 15:20:00,42.75,42.77,42.67,42.67,139800.0,34.5471,34.5632,34.4824,34.4824,139800.0
2013-05-14 15:30:00,42.68,42.8,42.68,42.79,160900.0,34.4905,34.5875,34.4905,34.5794,160900.0
2013-05-14 15:40:00,42.79,42.87,42.78,42.87,260100.0,34.5794,34.6441,34.5713,34.6441,260100.0
2013-05-14 15:50:00,42.87,42.87,42.76,42.79,404000.0,34.6441,34.6441,34.5552,34.5794,404000.0
2013-05-15 09:30:00,42.74,43.21,42.74,43.1,276800.0,34.539,34.9188,34.539,34.8299,276800.0
2013-05-15 09:40:00,43.1,43.16,42.95,43.01,281000.0,34.8299,34.8784,34.7087,34.7572,281000.0
2013-05-15 09:50:00,43.01,43.13,42.88,43.13,206600.0,34.7572,34.8542,34.6521,34.8542,206600.0
2013-05-15 10:00:00,43.13,43.2,43.12,43.16,338000.0,34.8542,34.9107,34.8461,34.8784,338000.0
2013-05-15 10:10:00,43.16,43.16,42.91,42.92,215400.0,34.8784,34.8784,34.6764,34.6845,215400.0
2013-05-15 10:20:00,42.93,43.02,42.93,42.95,87600.0,34.6925,34.7653,34.6925,34.7087,87600.0
2013-05-15 10:30:00,42.95,43.09,42.95,43.07,81900.0,34.7087,34.8218,34.7087,34.8057,81900.0
2013-05-15 10:40:00,43.07,43.08,42.94,43.0,98300.0,34.8057,34.8138,34.7006,34.7491,98300.0
2013-05-15 10:50:00,43.01,43.05,42.99,43.05,109000.0,34.7572,34.7895,34.741,34.7895,109000.0
2013-05-15 11:00:00,43.06,43.19,43.06,43.09,140000.0,34.7976,34.9027,34.7976,34.8218,140000.0
2013-05-15 11:10:00,43.09,43.16,43.05,43.1,119500.0,34.8218,34.8784,34.7895,34.8299,119500.0
2013-05-15 11:20:00,43.1,43.12,43.06,43.1,62800.0,34.8299,34.8461,34.7976,34.8299,62800.0
2013-05-15 11:30:00,43.09,43.15,43.05,43.14,100100.0,34.8218,34.8703,34.7895,34.8623,100100.0
2013-05-15 11:40:00,43.14,43.15,43.04,43.04,71800.0,34.8623,34.8703,34.7814,34.7814,71800.0
2013-05-15 11:50:00,43.04,43.12,43.04,43.12,91700.0,34.7814,34.8461,34.7814,34.8461,91700.0
2013-05-15 12:00:00,43.11,43.18,43.06,43.15,112200.0,34.838,34.8946,34.7976,34.8703,112200.0
2013-05-15 12:10:00,43.15,43.16,43.09,43.1,144500.0,34.8703,34.8784,34.8218,34.8299,144500.0
2013-05-15 12:20:00,43.1,43.11,43.03,43.06,114400.0,34.8299,34.838,34.7734,34.7976,114400.0
2013-05-15 12:30:00,43.06,43.15,43.05,43.13,197000.0,34.7976,34.8703,34.7895,34.8542,197000.0
2013-05-15 12:40:00,43.14,43.18,43.11,43.14,142100.0,34.8623,34.8946,34.838,34.8623,142100.0
2013-05-15 12:50:00,43.13,43.22,43.12,43.17,148000.0,34.8542,34.9269,34.8461,34.8865,148000.0
2013-05-15 13:00:00,43.18,43.2,43.13,43.16,172200.0,34.8946,34.9107,34.8542,34.8784,172200.0
2013-05-15 13:10:00,43.16,43.22,43.15,43.22,171300.0,34.8784,34.9269,34.8703,34.9269,171300.0
2013-05-15 13:20:00,43.21,43.26,43.15,43.15,155600.0,34.9188,34.9592,34.8703,34.8703,155600.0
2013-05-15 13:30:00,43.15,43.23,43.15,43.23,127000.0,34.8703,34.935,34.8703,34.935,127000.0
2013-05-15 13:40:00,43.23,43.23,43.17,43.18,77400.0,34.935,34.935,34.8865,34.8946,77400.0
2013-05-15 13:50:00,43.18,43.21,43.09,43.09,103900.0,34.8946,34.9188,34.8218,34.8218,103900.0
2013-05-15 14:00:00,43.09,43.14,43.08,43.12,65600.0,34.8218,34.8623,34.8138,34.8461,65600.0
2013-05-15 14:10:00,43.12,43.18,43.11,43.14,112000.0,34.8461,34.8946,34.838,34.8623,112000.0
2013-05-15 14:20:00,43.15,43.18,43.09,43.14,146400.0,34.8703,34.8946,34.8218,34.8623,146400.0
2013-05-15 14:30:00,43.15,43.21,43.14,43.16,124400.0,34.8703,34.9188,34.8623,34.8784,124400.0
2013-05-15 14:40:00,43.17,43.21,43.05,43.09,158300.0,34.8865,34.9188,34.7895,34.8218,158300.0
2013-05-15 14:50:00,43.09,43.15,43.05,43.11,124300.0,34.8218,34.8703,34.7895,34.838,124300.0
2013-05-15 15:00:00,43.11,43.18,43.08,43.16,130200.0,34.838,34.8946,34.8138,34.8784,130200.0
2013-05-15 15:10:00,43.16,43.23,43.15,43.15,185800.0,34.8784,34.935,34.8703,34.8703,185800.0
2013-05-15 15:20:00,43.15,43.2,43.09,43.2,167900.0,34.8703,34.9107,34.8218,34.9107,167900.0
2013-05-15 15:30:00,43.2,43.22,43.12,43.16,324300.0,34.9107,34.9269,34.8461,34.8784,324300.0
2013-05-15 15:40:00,43.16,43.28,43.16,43.22,254600.0,34.8784,34.9754,34.8784,34.9269,254600.0
2013-05-15 15:50:00,43.23,43.28,43.2,43.23,448600.0,34.935,34.9754,34.9107,34.935,448600.0
2013-05-16 09:30:00,43.18,43.52,43.16,43.48,297600.0,34.8946,35.1693,34.8784,35.137,297600.0
2013-05-16 09:40:00,43.49,43.55,43.45,43.46,142200.0,35.1451,35.1936,35.1128,35.1208,142200.0
2013-05-16 09:50:00,43.46,43.55,43.41,43.43,124800.0,35.1208,35.1936,35.0804,35.0966,124800.0
2013-05-16 10:00:00,43.41,43.47,42.98,43.12,429600.0,35.0804,35.1289,34.733,34.8461,429600.0
2013-05-16 10:10:00,43.13,43.18,43.04,43.08,246400.0,34.8542,34.8946,34.7814,34.8138,246400.0
2013-05-16 10:20:00,43.07,43.23,43.07,43.12,64000.0,34.8057,34.935,34.8057,34.8461,64000.0
2013-05-16 10:30:00,43.12,43.18,43.04,43.12,171700.0,34.8461,34.8946,34.7814,34.8461,171700.0
2013-05-16 10:40:00,43.12,43.14,43.01,43.04,110200.0,34.8461,34.8623,34.7572,34.7814,110200.0
2013-05-16 10:50:00,43.04,43.1,42.98,43.02,127500.0,34.7814,34.8299,34.733,34.7653,127500.0
2013-05-16 11:00:00,43.02,43.06,43.02,43.04,67700.0,34.7653,34.7976,34.7653,34.7814,67700.0
2013-05-16 11:10:00,43.04,43.16,43.01,43.06,170600.0,34.7814,34.8784,34.7572,34.7976,170600.0
2013-05-16 11:20:00,43.06,43.07,42.99,43.04,102000.0,34.7976,34.8057,34.741,34.7814,102000.0
2013-05-16 11:30:00,43.03,43.07,42.95,43.0,159900.0,34.7734,34.8057,34.7087,34.7491,159900.0
2013-05-16 11:40:00,43.0,43.02,42.85,43.01,160900.0,34.7491,34.7653,34.6279,34.7572,160900.0
2013-05-16 11:50:00,43.0,43.13,42.99,43.08,145600.0,34.7491,34.8542,34.741,34.8138,145600.0
2013-05-16 12:00:00,43.09,43.12,43.08,43.09,91600.0,34.8218,34.8461,34.8138,34.8218,91600.0
2013-05-16 12:10:00,43.09,43.11,43.05,43.1,54400.0,34.8218,34.838,34.7895,34.8299,54400.0
2013-05-16 12:20:00,43.1,43.14,43.08,43.11,101700.0,34.8299,34.8623,34.8138,34.838,101700.0
2013-05-16 12:30:00,43.12,43.12,43.06,43.07,105200.0,34.8461,34.8461,34.7976,34.8057,105200.0
2013-05-16 12:40:00,43.06,43.14,43.06,43.11,141400.0,34.7976,34.8623,34.7976,34.838,141400.0
2013-05-16 12:50:00,43.11,43.11,43.05,43.07,94100.0,34.838,34.838,34.7895,34.8057,94100.0
2013-05-16 13:00:00,43.07,43.09,43.05,43.05,42500.0,34.8057,34.8218,34.7895,34.7895,42500.0
2013-05-16 13:10:00,43.06,43.07,43.04,43.07,67800.0,34.7976,34.8057,34.7814,34.8057,67800.0
2013-05-16 13:20:00,43.06,43.08,43.03,43.07,114900.0,34.7976,34.8138,34.7734,34.8057,114900.0
2013-05-16 13:30:00,43.07,43.09,43.04,43.07,38600.0,34.8057,34.8218,34.7814,34.8057,38600.0
2013-05-16 13:40:00,43.07,43.11,43.05,43.08,262300.0,34.8057,34.838,34.7895,34.8138,262300.0
2013-05-16 13:50:00,43.07,43.09,43.02,43.04,179000.0,34.8057,34.8218,34.7653,34.7814,179000.0
2013-05-16 14:00:00,43.03,43.14,43.03,43.08,113300.0,34.7734,34.8623,34.7734,34.8138,113300.0
2013-05-16 14:10:00,43.08,43.11,43.05,43.06,145600.0,34.8138,34.838,34.7895,34.7976,145600.0
2013-05-16 14:20:00,43.06,43.07,42.98,43.01,185400.0,34.7976,34.8057,34.733,34.7572,185400.0
2013-05-16 14:30:00,43.02,43.06,42.95,43.06,181600.0,34.7653,34.7976,34.7087,34.7976,181600.0
2013-05-16 14:40:00,43.05,43.06,42.88,42.91,201100.0,34.7895,34.7976,34.6521,34.6764,201100.0
2013-05-16 14:50:00,42.92,42.98,42.91,42.94,145800.0,34.6845,34.733,34.6764,34.7006,145800.0
2013-05-16 15:00:00,42.95,42.98,42.93,42.98,131000.0,34.7087,34.733,34.6925,34.733,131000.0
2013-05-16 15:10:00,42.98,43.05,42.97,43.0,234700.0,34.733,34.7895,34.7249,34.7491,234700.0
2013-05-16 15:20:00,42.99,43.02,42.94,42.98,268700.0,34.741,34.7653,34.7006,34.733,268700.0
2013-05-16 15:30:00,42.98,42.99,42.83,42.87,235100.0,34.733,34.741,34.6117,34.6441,235100.0
2013-05-16 15:40:00,42.86,42.91,42.72,42.75,280900.0,34.636,34.6764,34.5228,34.5471,280900.0
2013-05-16 15:50:00,42.74,42.82,42.72,42.77,747100.0,34.539,34.6037,34.5228,34.5632,747100.0
2013-05-17 09:30:00,42.8,42.97,42.46,42.49,666600.0,34.5875,34.7249,34.3127,34.337,666600.0
2013-05-17 09:40:00,42.48,42.55,42.39,42.42,195000.0,34.3289,34.3855,34.2562,34.2804,195000.0
2013-05-17 09:50:00,42.43,42.59,42.39,42.55,286300.0,34.2885,34.4178,34.2562,34.3855,286300.0
2013-05-17 10:00:00,42.55,42.64,42.55,42.62,133100.0,34.3855,34.4582,34.3855,34.442,133100.0
2013-05-17 10:10:00,42.62,42.66,42.59,42.63,124400.0,34.442,34.4744,34.4178,34.4501,124400.0
2013-05-17 10:20:00,42.62,42.65,42.54,42.56,208700.0,34.442,34.4663,34.3774,34.3935,208700.0
2013-05-17 10:30:00,42.55,42.6,42.54,42.59,344600.0,34.3855,34.4259,34.3774,34.4178,344600.0
2013-05-17 10:40:00,42.58,42.6,42.53,42.58,199000.0,34.4097,34.4259,34.3693,34.4097,199000.0
2013-05-17 10:50:00,42.58,42.59,42.45,42.48,153300.0,34.4097,34.4178,34.3046,34.3289,153300.0
2013-05-17 11:00:00,42.47,42.51,42.44,42.49,233500.0,34.3208,34.3531,34.2966,34.337,233500.0
2013-05-17 11:10:00,42.48,42.63,42.48,42.61,214800.0,34.3289,34.4501,34.3289,34.4339,214800.0
2013-05-17 11:20:00,42.62,42.64,42.58,42.64,153100.0,34.442,34.4582,34.4097,34.4582,153100.0
2013-05-17 11:30:00,42.64,42.72,42.55,42.72,94200.0,34.4582,34.5228,34.3855,34.5228,94200.0
2013-05-17 11:40:00,42.71,42.78,42.69,42.72,130400.0,34.5148,34.5713,34.4986,34.5228,130400.0
2013-05-17 11:50:00,42.72,42.74,42.65,42.69,51300.0,34.5228,34.539,34.4663,34.4986,51300.0
2013-05-17 12:00:00,42.68,42.7,42.64,42.66,53600.0,34.4905,34.5067,34.4582,34.4744,53600.0
2013-05-17 12:10:00,42.67,42.71,42.66,42.7,74900.0,34.4824,34.5148,34.4744,34.5067,74900.0
2013-05-17 12:20:00,42.7,42.71,42.66,42.67,52100.0,34.5067,34.5148,34.4744,34.4824,52100.0
2013-05-17 12:30:00,42.68,42.7,42.66,42.68,169700.0,34.4905,34.5067,34.4744,34.4905,169700.0
2013-05-17 12:40:00,42.68,42.69,42.66,42.67,207000.0,34.4905,34.4986,34.4744,34.4824,207000.0
2013-05-17 12:50:00,42.67,42.68,42.65,42.67,103000.0,34.4824,34.4905,34.4663,34.4824,103000.0
2013-05-17 13:00:00,42.68,42.7,42.64,42.66,94000.0,34.4905,34.5067,34.4582,34.4744,94000.0
2013-05-17 13:10:00,42.67,42.68,42.61,42.62,72400.0,34.4824,34.4905,34.4339,34.442,72400.0
2013-05-17 13:20:00,42.63,42.68,42.59,42.6,111000.0,34.4501,34.4905,34.4178,34.4259,111000.0
2013-05-17 13:30:00,42.61,42.64,42.59,42.63,91400.0,34.4339,34.4582,34.4178,34.4501,91400.0
2013-05-17 13:40:00,42.62,42.63,42.56,42.56,64700.0,34.442,34.4501,34.3935,34.3935,64700.0
2013-05-17 13:50:00,42.56,42.59,42.52,42.59,155000.0,34.3935,34.4178,34.3612,34.4178,155000.0
2013-05-17 14:00:00,42.59,42.63,42.58,42.62,163400.0,34.4178,34.4501,34.4097,34.442,163400.0
2013-05-17 14:10:00,42.62,42.67,42.59,42.64,187700.0,34.442,34.4824,34.4178,34.4582,187700.0
2013-05-17 14:20:00,42.64,42.67,42.59,42.65,91400.0,34.4582,34.4824,34.4178,34.4663,91400.0
2013-05-17 14:30:00,42.65,42.7,42.61,42.69,207600.0,34.4663,34.5067,34.4339,34.4986,207600.0
2013-05-17 14:40:00,42.69,42.69,42.6,42.61,462700.0,34.4986,34.4986,34.4259,34.4339,462700.0
2013-05-17 14:50:00,42.61,42.66,42.58,42.66,147300.0,34.4339,34.4744,34.4097,34.4744,147300.0
2013-05-17 15:00:00,42.66,42.74,42.66,42.68,125800.0,34.4744,34.539,34.4744,34.4905,125800.0
2013-05-17 15:10:00,42.68,42.7,42.63,42.63,135300.0,34.4905,34.5067,34.4501,34.4501,135300.0
2013-05-17 15:20:00,42.64,42.74,42.63,42.73,303400.0,34.4582,34.539,34.4501,34.5309,303400.0
2013-05-17 15:30:00,42.73,42.78,42.71,42.71,223000.0,34.5309,34.5713,34.5148,34.5148,223000.0
2013-05-17 15:40:00,42.71,42.74,42.63,42.71,293500.0,34.5148,34.539,34.4501,34.5148,293500.0
2013-05-17 15:50:00,42.71,42.72,42.61,42.66,501100.0,34.5148,34.5228,34.4339,34.4744,501100.0
2013-05-20 09:30:00,42.35,42.58,42.16,42.54,390200.0,34.2238,34.4097,34.0703,34.3774,390200.0
2013-05-20 09:40:00,42.54,42.57,42.32,42.51,301600.0,34.3774,34.4016,34.1996,34.3531,301600.0
2013-05-20 09:50:00,42.51,42.77,42.46,42.62,265000.0,34.3531,34.5632,34.3127,34.442,265000.0
2013-05-20 10:00:00,42.62,42.63,42.37,42.39,294500.0,34.442,34.4501,34.24,34.2562,294500.0
2013-05-20 10:10:00,42.4,42.49,42.37,42.44,296400.0,34.2642,34.337,34.24,34.2966,296400.0
2013-05-20 10:20:00,42.43,42.46,42.34,42.45,213800.0,34.2885,34.3127,34.2158,34.3046,213800.0
2013-05-20 10:30:00,42.45,42.46,42.27,42.35,323900.0,34.3046,34.3127,34.1592,34.2238,323900.0
2013-05-20 10:40:00,42.35,42.4,42.32,42.34,326400.0,34.2238,34.2642,34.1996,34.2158,326400.0
2013-05-20 10:50:00,42.33,42.34,42.26,42.29,170100.0,34.2077,34.2158,34.1511,34.1753,170100.0
2013-05-20 11:00:00,42.29,42.33,42.25,42.29,171100.0,34.1753,34.2077,34.143,34.1753,171100.0
2013-05-20 11:10:00,42.3,42.36,42.29,42.34,194500.0,34.1834,34.2319,34.1753,34.2158,194500.0
2013-05-20 11:20:00,42.34,42.34,42.28,42.3,129500.0,34.2158,34.2158,34.1673,34.1834,129500.0
2013-05-20 11:30:00,42.31,42.49,42.31,42.48,145100.0,34.1915,34.337,34.1915,34.3289,145100.0
2013-05-20 11:40:00,42.48,42.54,42.46,42.5,160700.0,34.3289,34.3774,34.3127,34.3451,160700.0
2013-05-20 11:50:00,42.5,42.56,42.48,42.55,87300.0,34.3451,34.3935,34.3289,34.3855,87300.0
2013-05-20 12:00:00,42.55,42.68,42.55,42.61,104200.0,34.3855,34.4905,34.3855,34.4339,104200.0
2013-05-20 12:10:00,42.61,42.62,42.55,42.55,83300.0,34.4339,34.442,34.3855,34.3855,83300.0
2013-05-20 12:20:00,42.55,42.62,42.52,42.53,74500.0,34.3855,34.442,34.3612,34.3693,74500.0
2013-05-20 12:30:00,42.54,42.63,42.51,42.63,118300.0,34.3774,34.4501,34.3531,34.4501,118300.0
2013-05-20 12:40:00,42.62,42.63,42.55,42.55,93900.0,34.442,34.4501,34.3855,34.3855,93900.0
2013-05-20 12:50:00,42.55,42.62,42.55,42.57,95200.0,34.3855,34.442,34.3855,34.4016,95200.0
2013-05-20 13:00:00,42.57,42.57,42.54,42.54,48200.0,34.4016,34.4016,34.3774,34.3774,48200.0
2013-05-20 13:10:00,42.54,42.55,42.48,42.49,92000.0,34.3774,34.3855,34.3289,34.337,92000.0
2013-05-20 13:20:00,42.5,42.5,42.41,42.44,111700.0,34.3451,34.3451,34.2723,34.2966,111700.0
2013-05-20 13:30:00,42.44,42.5,42.44,42.48,80800.0,34.2966,34.3451,34.2966,34.3289,80800.0
2013-05-20 13:40:00,42.48,42.51,42.44,42.51,109200.0,34.3289,34.3531,34.2966,34.3531,109200.0
2013-05-20 13:50:00,42.5,42.58,42.5,42.55,90700.0,34.3451,34.4097,34.3451,34.3855,90700.0
2013-05-20 14:00:00,42.56,42.58,42.4,42.45,125100.0,34.3935,34.4097,34.2642,34.3046,125100.0
2013-05-20 14:10:00,42.44,42.46,42.43,42.44,62800.0,34.2966,34.3127,34.2885,34.2966,62800.0
2013-05-20 14:20:00,42.44,42.5,42.44,42.5,103800.0,34.2966,34.3451,34.2966,34.3451,103800.0
2013-05-20 14:30:00,42.5,42.55,42.46,42.47,93000.0,34.3451,34.3855,34.3127,34.3208,93000.0
2013-05-20 14:40:00,42.48,42.48,42.36,42.38,177200.0,34.3289,34.3289,34.2319,34.2481,177200.0
2013-05-20 14:50:00,42.38,42.41,42.33,42.34,137100.0,34.2481,34.2723,34.2077,34.2158,137100.0
2013-05-20 15:00:00,42.35,42.41,42.34,42.4,180000.0,34.2238,34.2723,34.2158,34.2642,180000.0
2013-05-20 15:10:00,42.4,42.45,42.37,42.39,175500.0,34.2642,34.3046,34.24,34.2562,175500.0
2013-05-20 15:20:00,42.38,42.49,42.36,42.49,270600.0,34.2481,34.337,34.2319,34.337,270600.0
2013-05-20 15:30:00,42.49,42.51,42.39,42.41,179100.0,34.337,34.3531,34.2562,34.2723,179100.0
2013-05-20 15:40:00,42.41,42.41,42.32,42.34,313900.0,34.2723,34.2723,34.1996,34.2158,313900.0
2013-05-20 15:50:00,42.34,42.37,42.29,42.37,367000.0,34.2158,34.24,34.1753,34.24,367000.0
2013-05-21 09:30:00,43.08,43.4,42.75,42.9,998400.0,34.8138,35.0724,34.5471,34.6683,998400.0
2013-05-21 09:40:00,42.88,43.23,42.88,43.0,396000.0,34.6521,34.935,34.6521,34.7491,396000.0
2013-05-21 09:50:00,42.99,43.02,42.71,42.88,348500.0,34.741,34.7653,34.5148,34.6521,348500.0
2013-05-21 10:00:00,42.88,42.91,42.61,42.7,373600.0,34.6521,34.6764,34.4339,34.5067,373600.0
2013-05-21 10:10:00,42.72,42.72,42.5,42.66,502900.0,34.5228,34.5228,34.3451,34.4744,502900.0
2013-05-21 10:20:00,42.65,42.72,42.51,42.66,289400.0,34.4663,34.5228,34.3531,34.4744,289400.0
2013-05-21 10:30:00,42.66,42.66,42.46,42.47,288300.0,34.4744,34.4744,34.3127,34.3208,288300.0
2013-05-21 10:40:00,42.47,42.47,42.36,42.43,322400.0,34.3208,34.3208,34.2319,34.2885,322400.0
2013-05-21 10:50:00,42.44,42.62,42.44,42.6,161000.0,34.2966,34.442,34.2966,34.4259,161000.0
2013-05-21 11:00:00,42.61,42.63,42.47,42.47,145800.0,34.4339,34.4501,34.3208,34.3208,145800.0
2013-05-21 11:10:00,42.47,42.59,42.34,42.59,120500.0,34.3208,34.4178,34.2158,34.4178,120500.0
2013-05-21 11:20:00,42.59,42.63,42.45,42.61,132300.0,34.4178,34.4501,34.3046,34.4339,132300.0
2013-05-21 11:30:00,42.59,42.66,42.5,42.52,182600.0,34.4178,34.4744,34.3451,34.3612,182600.0
2013-05-21 11:40:00,42.52,42.59,42.5,42.55,95700.0,34.3612,34.4178,34.3451,34.3855,95700.0
2013-05-21 11:50:00,42.55,42.66,42.55,42.59,65200.0,34.3855,34.4744,34.3855,34.4178,65200.0
2013-05-21 12:00:00,42.6,42.64,42.59,42.62,107700.0,34.4259,34.4582,34.4178,34.442,107700.0
2013-05-21 12:10:00,42.62,42.63,42.46,42.63,326300.0,34.442,34.4501,34.3127,34.4501,326300.0
2013-05-21 12:20:00,42.63,42.64,42.55,42.57,163500.0,34.4501,34.4582,34.3855,34.4016,163500.0
2013-05-21 12:30:00,42.57,42.59,42.5,42.51,105300.0,34.4016,34.4178,34.3451,34.3531,105300.0
2013-05-21 12:40:00,42.51,42.57,42.47,42.51,113100.0,34.3531,34.4016,34.3208,34.3531,113100.0
2013-05-21 12:50:00,42.51,42.59,42.5,42.55,104600.0,34.3531,34.4178,34.3451,34.3855,104600.0
2013-05-21 13:00:00,42.55,42.62,42.5,42.56,184700.0,34.3855,34.442,34.3451,34.3935,184700.0
2013-05-21 13:10:00,42.55,42.59,42.54,42.55,143800.0,34.3855,34.4178,34.3774,34.3855,143800.0
2013-05-21 13:20:00,42.55,42.59,42.5,42.52,262900.0,34.3855,34.4178,34.3451,34.3612,262900.0
2013-05-21 13:30:00,42.52,42.57,42.51,42.53,92200.0,34.3612,34.4016,34.3531,34.3693,92200.0
2013-05-21 13:40:00,42.53,42.55,42.49,42.52,104200.0,34.3693,34.3855,34.337,34.3612,104200.0
2013-05-21 13:50:00,42.52,42.58,42.44,42.45,313400.0,34.3612,34.4097,34.2966,34.3046,313400.0
2013-05-21 14:00:00,42.45,42.5,42.44,42.49,168600.0,34.3046,34.3451,34.2966,34.337,168600.0
2013-05-21 14:10:00,42.48,42.62,42.48,42.57,222900.0,34.3289,34.442,34.3289,34.4016,222900.0
2013-05-21 14:20:00,42.56,42.57,42.42,42.44,260400.0,34.3935,34.4016,34.2804,34.2966,260400.0
2013-05-21 14:30:00,42.44,42.45,42.33,42.35,388500.0,34.2966,34.3046,34.2077,34.2238,388500.0
2013-05-21 14:40:00,42.35,42.39,42.18,42.38,463700.0,34.2238,34.2562,34.0865,34.2481,463700.0
2013-05-21 14:50:00,42.39,42.49,42.38,42.49,293400.0,34.2562,34.337,34.2481,34.337,293400.0
2013-05-21 15:00:00,42.49,42.55,42.48,42.52,253100.0,34.337,34.3855,34.3289,34.3612,253100.0
2013-05-21 15:10:00,42.52,42.55,42.46,42.5,314500.0,34.3612,34.3855,34.3127,34.3451,314500.0
2013-05-21 15:20:00,42.49,42.59,42.48,42.49,211700.0,34.337,34.4178,34.3289,34.337,211700.0
2013-05-21 15:30:00,42.49,42.51,42.4,42.44,300100.0,34.337,34.3531,34.2642,34.2966,300100.0
2013-05-21 15:40:00,42.43,42.48,42.42,42.46,342200.0,34.2885,34.3289,34.2804,34.3127,342200.0
2013-05-21 15:50:00,42.45,42.5,42.42,42.47,607800.0,34.3046,34.3451,34.2804,34.3208,607800.0
2013-05-22 09:30:00,43.36,43.84,43.02,43.53,2086200.0,35.04,35.4279,34.7653,35.1774,2086200.0
2013-05-22 09:40:00,43.55,43.8,43.55,43.75,737300.0,35.1936,35.3956,35.1936,35.3552,737300.0
2013-05-22 09:50:00,43.76,43.8,43.26,43.28,1034500.0,35.3633,35.3956,34.9592,34.9754,1034500.0
2013-05-22 10:00:00,43.26,43.72,43.21,43.27,684500.0,34.9592,35.331,34.9188,34.9673,684500.0
2013-05-22 10:10:00,43.27,43.31,42.99,43.22,853300.0,34.9673,34.9996,34.741,34.9269,853300.0
2013-05-22 10:20:00,43.2,43.41,43.08,43.37,587700.0,34.9107,35.0804,34.8138,35.0481,587700.0
2013-05-22 10:30:00,43.37,43.4,43.09,43.13,665600.0,35.0481,35.0724,34.8218,34.8542,665600.0
2013-05-22 10:40:00,43.14,43.37,43.06,43.28,682300.0,34.8623,35.0481,34.7976,34.9754,682300.0
2013-05-22 10:50:00,43.28,43.33,42.99,43.08,577000.0,34.9754,35.0158,34.741,34.8138,577000.0
2013-05-22 11:00:00,43.08,43.1,42.84,43.0,485400.0,34.8138,34.8299,34.6198,34.7491,485400.0
2013-05-22 11:10:00,43.0,43.12,42.95,43.0,487400.0,34.7491,34.8461,34.7087,34.7491,487400.0
2013-05-22 11:20:00,43.0,43.06,43.0,43.05,151000.0,34.7491,34.7976,34.7491,34.7895,151000.0
2013-05-22 11:30:00,43.05,43.23,42.92,43.06,427400.0,34.7895,34.935,34.6845,34.7976,427400.0
2013-05-22 11:40:00,43.07,43.25,43.07,43.14,305500.0,34.8057,34.9511,34.8057,34.8623,305500.0
2013-05-22 11:50:00,43.15,43.15,42.97,43.04,229500.0,34.8703,34.8703,34.7249,34.7814,229500.0
2013-05-22 12:00:00,43.04,43.13,43.01,43.02,111800.0,34.7814,34.8542,34.7572,34.7653,111800.0
2013-05-22 12:10:00,43.01,43.01,42.7,42.74,308800.0,34.7572,34.7572,34.5067,34.539,308800.0
2013-05-22 12:20:00,42.74,42.95,42.74,42.9,246200.0,34.539,34.7087,34.539,34.6683,246200.0
2013-05-22 12:30:00,42.9,42.98,42.84,42.96,293700.0,34.6683,34.733,34.6198,34.7168,293700.0
2013-05-22 12:40:00,42.96,43.03,42.94,42.95,247600.0,34.7168,34.7734,34.7006,34.7087,247600.0
2013-05-22 12:50:00,42.95,43.15,42.93,43.11,184600.0,34.7087,34.8703,34.6925,34.838,184600.0
2013-05-22 13:00:00,43.11,43.11,42.96,43.02,197600.0,34.838,34.838,34.7168,34.7653,197600.0
2013-05-22 13:10:00,43.03,43.06,42.98,43.0,210000.0,34.7734,34.7976,34.733,34.7491,210000.0
2013-05-22 13:20:00,43.0,43.05,42.95,42.96,376300.0,34.7491,34.7895,34.7087,34.7168,376300.0
2013-05-22 13:30:00,42.96,43.03,42.89,43.03,301400.0,34.7168,34.7734,34.6602,34.7734,301400.0
2013-05-22 13:40:00,43.03,43.09,42.98,42.99,260100.0,34.7734,34.8218,34.733,34.741,260100.0
2013-05-22 13:50:00,43.0,43.01,42.87,42.87,179700.0,34.7491,34.7572,34.6441,34.6441,179700.0
2013-05-22 14:00:00,42.87,43.01,42.65,42.69,672800.0,34.6441,34.7572,34.4663,34.4986,672800.0
2013-05-22 14:10:00,42.7,42.84,42.65,42.83,296400.0,34.5067,34.6198,34.4663,34.6117,296400.0
2013-05-22 14:20:00,42.84,42.86,42.65,42.7,203300.0,34.6198,34.636,34.4663,34.5067,203300.0
2013-05-22 14:30:00,42.69,42.75,42.46,42.57,458700.0,34.4986,34.5471,34.3127,34.4016,458700.0
2013-05-22 14:40:00,42.57,42.73,42.56,42.59,295600.0,34.4016,34.5309,34.3935,34.4178,295600.0
2013-05-22 14:50:00,42.59,42.7,42.55,42.7,170600.0,34.4178,34.5067,34.3855,34.5067,170600.0
2013-05-22 15:00:00,42.7,42.73,42.66,42.73,205200.0,34.5067,34.5309,34.4744,34.5309,205200.0
2013-05-22 15:10:00,42.74,42.78,42.71,42.74,343300.0,34.539,34.5713,34.5148,34.539,343300.0
2013-05-22 15:20:00,42.74,42.77,42.65,42.66,300600.0,34.539,34.5632,34.4663,34.4744,300600.0
2013-05-22 15:30:00,42.66,42.79,42.65,42.77,355000.0,34.4744,34.5794,34.4663,34.5632,355000.0
2013-05-22 15:40:00,42.77,43.01,42.74,42.82,607200.0,34.5632,34.7572,34.539,34.6037,607200.0
2013-05-22 15:50:00,42.81,43.0,42.8,42.99,931200.0,34.5956,34.7491,34.5875,34.741,931200.0
2013-05-23 09:30:00,42.44,42.55,42.18,42.28,499500.0,34.2966,34.3855,34.0865,34.1673,499500.0
2013-05-23 09:40:00,42.27,42.55,42.15,42.37,437900.0,34.1592,34.3855,34.0622,34.24,437900.0
2013-05-23 09:50:00,42.36,42.58,42.35,42.48,232500.0,34.2319,34.4097,34.2238,34.3289,232500.0
2013-05-23 10:00:00,42.48,42.53,42.24,42.39,346400.0,34.3289,34.3693,34.1349,34.2562,346400.0
2013-05-23 10:10:00,42.39,42.54,42.32,42.45,320500.0,34.2562,34.3774,34.1996,34.3046,320500.0
2013-05-23 10:20:00,42.44,42.51,42.4,42.47,161900.0,34.2966,34.3531,34.2642,34.3208,161900.0
2013-05-23 10:30:00,42.47,42.47,42.23,42.27,191000.0,34.3208,34.3208,34.1269,34.1592,191000.0
2013-05-23 10:40:00,42.27,42.29,42.21,42.24,200800.0,34.1592,34.1753,34.1107,34.1349,200800.0
2013-05-23 10:50:00,42.25,42.44,42.25,42.37,294500.0,34.143,34.2966,34.143,34.24,294500.0
2013-05-23 11:00:00,42.37,42.65,42.36,42.61,142900.0,34.24,34.4663,34.2319,34.4339,142900.0
2013-05-23 11:10:00,42.59,42.65,42.55,42.63,158200.0,34.4178,34.4663,34.3855,34.4501,158200.0
2013-05-23 11:20:00,42.64,42.73,42.6,42.61,137800.0,34.4582,34.5309,34.4259,34.4339,137800.0
2013-05-23 11:30:00,42.6,42.63,42.53,42.62,105300.0,34.4259,34.4501,34.3693,34.442,105300.0
2013-05-23 11:40:00,42.62,42.68,42.6,42.66,196000.0,34.442,34.4905,34.4259,34.4744,196000.0
2013-05-23 11:50:00,42.67,42.67,42.6,42.65,126000.0,34.4824,34.4824,34.4259,34.4663,126000.0
2013-05-23 12:00:00,42.66,42.75,42.66,42.75,118100.0,34.4744,34.5471,34.4744,34.5471,118100.0
2013-05-23 12:10:00,42.75,42.75,42.64,42.69,119300.0,34.5471,34.5471,34.4582,34.4986,119300.0
2013-05-23 12:20:00,42.7,42.77,42.7,42.71,83600.0,34.5067,34.5632,34.5067,34.5148,83600.0
2013-05-23 12:30:00,42.71,42.73,42.62,42.65,101300.0,34.5148,34.5309,34.442,34.4663,101300.0
2013-05-23 12:40:00,42.66,42.67,42.54,42.59,83900.0,34.4744,34.4824,34.3774,34.4178,83900.0
2013-05-23 12:50:00,42.58,42.65,42.57,42.59,174600.0,34.4097,34.4663,34.4016,34.4178,174600.0
2013-05-23 13:00:00,42.59,42.63,42.55,42.57,69800.0,34.4178,34.4501,34.3855,34.4016,69800.0
2013-05-23 13:10:00,42.57,42.6,42.55,42.59,145700.0,34.4016,34.4259,34.3855,34.4178,145700.0
2013-05-23 13:20:00,42.58,42.6,42.46,42.48,277000.0,34.4097,34.4259,34.3127,34.3289,277000.0
2013-05-23 13:30:00,42.48,42.51,42.45,42.48,114700.0,34.3289,34.3531,34.3046,34.3289,114700.0
2013-05-23 13:40:00,42.49,42.51,42.44,42.47,94300.0,34.337,34.3531,34.2966,34.3208,94300.0
2013-05-23 13:50:00,42.47,42.62,42.46,42.58,141800.0,34.3208,34.442,34.3127,34.4097,141800.0
2013-05-23 14:00:00,42.58,42.68,42.54,42.66,133500.0,34.4097,34.4905,34.3774,34.4744,133500.0
2013-05-23 14:10:00,42.66,42.68,42.63,42.64,91500.0,34.4744,34.4905,34.4501,34.4582,91500.0
2013-05-23 14:20:00,42.64,42.66,42.59,42.59,86200.0,34.4582,34.4744,34.4178,34.4178,86200.0
2013-05-23 14:30:00,42.58,42.6,42.52,42.59,136400.0,34.4097,34.4259,34.3612,34.4178,136400.0
2013-05-23 14:40:00,42.59,42.61,42.53,42.58,271000.0,34.4178,34.4339,34.3693,34.4097,271000.0
2013-05-23 14:50:00,42.59,42.61,42.53,42.55,144900.0,34.4178,34.4339,34.3693,34.3855,144900.0
2013-05-23 15:00:00,42.55,42.58,42.48,42.48,142700.0,34.3855,34.4097,34.3289,34.3289,142700.0
2013-05-23 15:10:00,42.48,42.67,42.48,42.62,251500.0,34.3289,34.4824,34.3289,34.442,251500.0
2013-05-23 15:20:00,42.62,42.67,42.59,42.64,317700.0,34.442,34.4824,34.4178,34.4582,317700.0
2013-05-23 15:30:00,42.63,42.71,42.6,42.71,275900.0,34.4501,34.5148,34.4259,34.5148,275900.0
2013-05-23 15:40:00,42.72,42.79,42.61,42.63,375200.0,34.5228,34.5794,34.4339,34.4501,375200.0
2013-05-23 15:50:00,42.64,42.75,42.63,42.71,513700.0,34.4582,34.5471,34.4501,34.5148,513700.0
2013-05-24 09:30:00,42.13,42.32,42.06,42.29,241300.0,34.0461,34.1996,33.9895,34.1753,241300.0
2013-05-24 09:40:00,42.28,42.42,42.22,42.28,150600.0,34.1673,34.2804,34.1188,34.1673,150600.0
2013-05-24 09:50:00,42.28,42.36,42.2,42.31,132400.0,34.1673,34.2319,34.1026,34.1915,132400.0
2013-05-24 10:00:00,42.31,42.31,42.19,42.28,164200.0,34.1915,34.1915,34.0945,34.1673,164200.0
2013-05-24 10:10:00,42.27,42.3,42.16,42.27,125500.0,34.1592,34.1834,34.0703,34.1592,125500.0
2013-05-24 10:20:00,42.28,42.29,42.19,42.25,172500.0,34.1673,34.1753,34.0945,34.143,172500.0
2013-05-24 10:30:00,42.26,42.27,42.15,42.27,229900.0,34.1511,34.1592,34.0622,34.1592,229900.0
2013-05-24 10:40:00,42.28,42.44,42.28,42.3,247400.0,34.1673,34.2966,34.1673,34.1834,247400.0
2013-05-24 10:50:00,42.32,42.32,42.23,42.26,157000.0,34.1996,34.1996,34.1269,34.1511,157000.0
2013-05-24 11:00:00,42.26,42.33,42.17,42.32,155300.0,34.1511,34.2077,34.0784,34.1996,155300.0
2013-05-24 11:10:00,42.32,42.33,42.28,42.29,101100.0,34.1996,34.2077,34.1673,34.1753,101100.0
2013-05-24 11:20:00,42.3,42.32,42.26,42.28,63700.0,34.1834,34.1996,34.1511,34.1673,63700.0
2013-05-24 11:30:00,42.27,42.36,42.23,42.36,101400.0,34.1592,34.2319,34.1269,34.2319,101400.0
2013-05-24 11:40:00,42.37,42.41,42.32,42.32,167600.0,34.24,34.2723,34.1996,34.1996,167600.0
2013-05-24 11:50:00,42.32,42.33,42.23,42.31,73200.0,34.1996,34.2077,34.1269,34.1915,73200.0
2013-05-24 12:00:00,42.32,42.33,42.27,42.27,63100.0,34.1996,34.2077,34.1592,34.1592,63100.0
2013-05-24 12:10:00,42.27,42.3,42.23,42.28,90400.0,34.1592,34.1834,34.1269,34.1673,90400.0
2013-05-24 12:20:00,42.29,42.32,42.27,42.3,104000.0,34.1753,34.1996,34.1592,34.1834,104000.0
2013-05-24 12:30:00,42.3,42.32,42.22,42.27,103900.0,34.1834,34.1996,34.1188,34.1592,103900.0
2013-05-24 12:40:00,42.27,42.33,42.26,42.33,86900.0,34.1592,34.2077,34.1511,34.2077,86900.0
2013-05-24 12:50:00,42.32,42.36,42.3,42.35,114800.0,34.1996,34.2319,34.1834,34.2238,114800.0
2013-05-24 13:00:00,42.35,42.53,42.34,42.52,359500.0,34.2238,34.3693,34.2158,34.3612,359500.0
2013-05-24 13:10:00,42.52,42.53,42.49,42.52,186900.0,34.3612,34.3693,34.337,34.3612,186900.0
2013-05-24 13:20:00,42.52,42.52,42.45,42.46,139600.0,34.3612,34.3612,34.3046,34.3127,139600.0
2013-05-24 13:30:00,42.46,42.47,42.43,42.44,185500.0,34.3127,34.3208,34.2885,34.2966,185500.0
2013-05-24 13:40:00,42.45,42.46,42.43,42.45,241100.0,34.3046,34.3127,34.2885,34.3046,241100.0
2013-05-24 13:50:00,42.45,42.49,42.44,42.44,188000.0,34.3046,34.337,34.2966,34.2966,188000.0
2013-05-24 14:00:00,42.45,42.46,42.4,42.45,173300.0,34.3046,34.3127,34.2642,34.3046,173300.0
2013-05-24 14:10:00,42.45,42.5,42.44,42.49,127300.0,34.3046,34.3451,34.2966,34.337,127300.0
2013-05-24 14:20:00,42.49,42.5,42.46,42.48,82900.0,34.337,34.3451,34.3127,34.3289,82900.0
2013-05-24 14:30:00,42.49,42.5,42.45,42.46,170800.0,34.337,34.3451,34.3046,34.3127,170800.0
2013-05-24 14:40:00,42.45,42.51,42.44,42.5,201800.0,34.3046,34.3531,34.2966,34.3451,201800.0
2013-05-24 14:50:00,42.49,42.59,42.48,42.54,158800.0,34.337,34.4178,34.3289,34.3774,158800.0
2013-05-24 15:00:00,42.55,42.68,42.53,42.68,158100.0,34.3855,34.4905,34.3693,34.4905,158100.0
2013-05-24 15:10:00,42.68,42.71,42.64,42.64,160000.0,34.4905,34.5148,34.4582,34.4582,160000.0
2013-05-24 15:20:00,42.65,42.66,42.58,42.64,149200.0,34.4663,34.4744,34.4097,34.4582,149200.0
2013-05-24 15:30:00,42.63,42.64,42.56,42.57,192100.0,34.4501,34.4582,34.3935,34.4016,192100.0
2013-05-24 15:40:00,42.57,42.61,42.55,42.61,283900.0,34.4016,34.4339,34.3855,34.4339,283900.0
2013-05-24 15:50:00,42.6,42.66,42.59,42.65,822100.0,34.4259,34.4744,34.4178,34.4663,822100.0
2013-05-28 09:30:00,43.15,43.42,43.07,43.19,356300.0,34.8703,35.0885,34.8057,34.9027,356300.0
2013-05-28 09:40:00,43.19,43.26,43.0,43.13,465300.0,34.9027,34.9592,34.7491,34.8542,465300.0
2013-05-28 09:50:00,43.14,43.29,42.99,43.27,192900.0,34.8623,34.9835,34.741,34.9673,192900.0
2013-05-28 10:00:00,43.29,43.29,43.1,43.26,222800.0,34.9835,34.9835,34.8299,34.9592,222800.0
2013-05-28 10:10:00,43.26,43.28,43.17,43.24,163200.0,34.9592,34.9754,34.8865,34.9431,163200.0
2013-05-28 10:20:00,43.24,43.27,43.09,43.16,216700.0,34.9431,34.9673,34.8218,34.8784,216700.0
2013-05-28 10:30:00,43.16,43.25,43.16,43.23,106700.0,34.8784,34.9511,34.8784,34.935,106700.0
2013-05-28 10:40:00,43.23,43.26,43.16,43.23,151200.0,34.935,34.9592,34.8784,34.935,151200.0
2013-05-28 10:50:00,43.23,43.26,43.21,43.25,152100.0,34.935,34.9592,34.9188,34.9511,152100.0
2013-05-28 11:00:00,43.25,43.25,43.12,43.14,145700.0,34.9511,34.9511,34.8461,34.8623,145700.0
2013-05-28 11:10:00,43.15,43.25,43.14,43.15,105200.0,34.8703,34.9511,34.8623,34.8703,105200.0
2013-05-28 11:20:00,43.15,43.21,43.09,43.18,96600.0,34.8703,34.9188,34.8218,34.8946,96600.0
2013-05-28 11:30:00,43.18,43.24,43.11,43.14,144500.0,34.8946,34.9431,34.838,34.8623,144500.0
2013-05-28 11:40:00,43.14,43.21,43.1,43.17,76100.0,34.8623,34.9188,34.8299,34.8865,76100.0
2013-05-28 11:50:00,43.16,43.19,43.01,43.04,111100.0,34.8784,34.9027,34.7572,34.7814,111100.0
2013-05-28 12:00:00,43.04,43.12,43.03,43.07,87800.0,34.7814,34.8461,34.7734,34.8057,87800.0
2013-05-28 12:10:00,43.08,43.13,43.07,43.09,58800.0,34.8138,34.8542,34.8057,34.8218,58800.0
2013-05-28 12:20:00,43.09,43.12,43.07,43.1,54700.0,34.8218,34.8461,34.8057,34.8299,54700.0
2013-05-28 12:30:00,43.09,43.09,43.02,43.04,85800.0,34.8218,34.8218,34.7653,34.7814,85800.0
2013-05-28 12:40:00,43.04,43.09,43.01,43.06,141200.0,34.7814,34.8218,34.7572,34.7976,141200.0
2013-05-28 12:50:00,43.06,43.11,43.04,43.1,63500.0,34.7976,34.838,34.7814,34.8299,63500.0
2013-05-28 13:00:00,43.1,43.21,43.1,43.18,118100.0,34.8299,34.9188,34.8299,34.8946,118100.0
2013-05-28 13:10:00,43.18,43.21,43.13,43.19,59100.0,34.8946,34.9188,34.8542,34.9027,59100.0
2013-05-28 13:20:00,43.18,43.19,43.11,43.15,101700.0,34.8946,34.9027,34.838,34.8703,101700.0
2013-05-28 13:30:00,43.15,43.16,43.05,43.09,113100.0,34.8703,34.8784,34.7895,34.8218,113100.0
2013-05-28 13:40:00,43.09,43.11,42.88,42.94,318200.0,34.8218,34.838,34.6521,34.7006,318200.0
2013-05-28 13:50:00,42.94,43.02,42.9,42.93,176300.0,34.7006,34.7653,34.6683,34.6925,176300.0
2013-05-28 14:00:00,42.92,42.93,42.8,42.9,110000.0,34.6845,34.6925,34.5875,34.6683,110000.0
2013-05-28 14:10:00,42.91,42.91,42.8,42.91,126300.0,34.6764,34.6764,34.5875,34.6764,126300.0
2013-05-28 14:20:00,42.91,42.95,42.86,42.89,55500.0,34.6764,34.7087,34.636,34.6602,55500.0
2013-05-28 14:30:00,42.89,42.89,42.71,42.71,125200.0,34.6602,34.6602,34.5148,34.5148,125200.0
2013-05-28 14:40:00,42.71,42.8,42.71,42.77,171200.0,34.5148,34.5875,34.5148,34.5632,171200.0
2013-05-28 14:50:00,42.77,42.85,42.76,42.83,117900.0,34.5632,34.6279,34.5552,34.6117,117900.0
2013-05-28 15:00:00,42.84,42.91,42.79,42.84,126800.0,34.6198,34.6764,34.5794,34.6198,126800.0
2013-05-28 15:10:00,42.84,42.9,42.78,42.9,137000.0,34.6198,34.6683,34.5713,34.6683,137000.0
2013-05-28 15:20:00,42.9,42.97,42.89,42.93,234300.0,34.6683,34.7249,34.6602,34.6925,234300.0
2013-05-28 15:30:00,42.94,42.99,42.92,42.93,153200.0,34.7006,34.741,34.6845,34.6925,153200.0
2013-05-28 15:40:00,42.93,42.96,42.88,42.93,224600.0,34.6925,34.7168,34.6521,34.6925,224600.0
2013-05-28 15:50:00,42.93,42.94,42.86,42.87,463100.0,34.6925,34.7006,34.636,34.6441,463100.0
2013-05-29 09:30:00,42.56,42.71,42.55,42.57,141300.0,34.3935,34.5148,34.3855,34.4016,141300.0
2013-05-29 09:40:00,42.59,42.69,42.43,42.66,81600.0,34.4178,34.4986,34.2885,34.4744,81600.0
2013-05-29 09:50:00,42.68,42.78,42.67,42.7,102100.0,34.4905,34.5713,34.4824,34.5067,102100.0
2013-05-29 10:00:00,42.7,42.93,42.7,42.88,127900.0,34.5067,34.6925,34.5067,34.6521,127900.0
2013-05-29 10:10:00,42.88,42.97,42.86,42.95,108000.0,34.6521,34.7249,34.636,34.7087,108000.0
2013-05-29 10:20:00,42.95,42.96,42.79,42.89,155300.0,34.7087,34.7168,34.5794,34.6602,155300.0
2013-05-29 10:30:00,42.89,42.95,42.82,42.93,107800.0,34.6602,34.7087,34.6037,34.6925,107800.0
2013-05-29 10:40:00,42.93,42.93,42.75,42.76,159000.0,34.6925,34.6925,34.5471,34.5552,159000.0
2013-05-29 10:50:00,42.75,42.76,42.5,42.5,145300.0,34.5471,34.5552,34.3451,34.3451,145300.0
2013-05-29 11:00:00,42.5,42.59,42.49,42.55,129900.0,34.3451,34.4178,34.337,34.3855,129900.0
2013-05-29 11:10:00,42.55,42.72,42.55,42.7,97300.0,34.3855,34.5228,34.3855,34.5067,97300.0
2013-05-29 11:20:00,42.71,42.78,42.66,42.77,83700.0,34.5148,34.5713,34.4744,34.5632,83700.0
2013-05-29 11:30:00,42.77,42.84,42.74,42.75,136600.0,34.5632,34.6198,34.539,34.5471,136600.0
2013-05-29 11:40:00,42.76,42.77,42.68,42.76,94500.0,34.5552,34.5632,34.4905,34.5552,94500.0
2013-05-29 11:50:00,42.75,42.81,42.7,42.8,43400.0,34.5471,34.5956,34.5067,34.5875,43400.0
2013-05-29 12:00:00,42.8,42.85,42.74,42.78,132900.0,34.5875,34.6279,34.539,34.5713,132900.0
2013-05-29 12:10:00,42.77,42.88,42.76,42.83,152700.0,34.5632,34.6521,34.5552,34.6117,152700.0
2013-05-29 12:20:00,42.84,42.99,42.82,42.94,336400.0,34.6198,34.741,34.6037,34.7006,336400.0
2013-05-29 12:30:00,42.94,43.06,42.93,43.04,285800.0,34.7006,34.7976,34.6925,34.7814,285800.0
2013-05-29 12:40:00,43.03,43.04,42.92,42.92,192700.0,34.7734,34.7814,34.6845,34.6845,192700.0
2013-05-29 12:50:00,42.93,42.96,42.89,42.95,140300.0,34.6925,34.7168,34.6602,34.7087,140300.0
2013-05-29 13:00:00,42.95,43.01,42.93,43.0,101700.0,34.7087,34.7572,34.6925,34.7491,101700.0
2013-05-29 13:10:00,42.99,43.01,42.94,42.96,175400.0,34.741,34.7572,34.7006,34.7168,175400.0
2013-05-29 13:20:00,42.96,43.09,42.95,43.08,199700.0,34.7168,34.8218,34.7087,34.8138,199700.0
2013-05-29 13:30:00,43.08,43.16,43.04,43.15,123800.0,34.8138,34.8784,34.7814,34.8703,123800.0
2013-05-29 13:40:00,43.15,43.26,43.15,43.22,136500.0,34.8703,34.9592,34.8703,34.9269,136500.0
2013-05-29 13:50:00,43.23,43.26,43.17,43.23,106400.0,34.935,34.9592,34.8865,34.935,106400.0
2013-05-29 14:00:00,43.22,43.27,43.2,43.24,161200.0,34.9269,34.9673,34.9107,34.9431,161200.0
2013-05-29 14:10:00,43.24,43.27,43.21,43.23,108300.0,34.9431,34.9673,34.9188,34.935,108300.0
2013-05-29 14:20:00,43.23,43.26,43.15,43.2,154700.0,34.935,34.9592,34.8703,34.9107,154700.0
2013-05-29 14:30:00,43.19,43.23,43.16,43.18,227500.0,34.9027,34.935,34.8784,34.8946,227500.0
2013-05-29 14:40:00,43.18,43.23,43.16,43.19,158400.0,34.8946,34.935,34.8784,34.9027,158400.0
2013-05-29 14:50:00,43.19,43.21,43.12,43.12,150300.0,34.9027,34.9188,34.8461,34.8461,150300.0
2013-05-29 15:00:00,43.12,43.16,43.09,43.15,142700.0,34.8461,34.8784,34.8218,34.8703,142700.0
2013-05-29 15:10:00,43.15,43.22,43.12,43.17,131500.0,34.8703,34.9269,34.8461,34.8865,131500.0
2013-05-29 15:20:00,43.17,43.26,43.17,43.26,187100.0,34.8865,34.9592,34.8865,34.9592,187100.0
2013-05-29 15:30:00,43.26,43.26,43.16,43.21,204700.0,34.9592,34.9592,34.8784,34.9188,204700.0
2013-05-29 15:40:00,43.21,43.21,43.12,43.14,327700.0,34.9188,34.9188,34.8461,34.8623,327700.0
2013-05-29 15:50:00,43.14,43.15,43.07,43.09,676800.0,34.8623,34.8703,34.8057,34.8218,676800.0
2013-05-30 09:30:00,43.24,43.39,43.19,43.28,222800.0,34.9431,35.0643,34.9027,34.9754,222800.0
2013-05-30 09:40:00,43.27,43.47,43.26,43.47,195100.0,34.9673,35.1289,34.9592,35.1289,195100.0
2013-05-30 09:50:00,43.47,43.49,43.25,43.25,159800.0,35.1289,35.1451,34.9511,34.9511,159800.0
2013-05-30 10:00:00,43.25,43.35,43.15,43.26,244400.0,34.9511,35.032,34.8703,34.9592,244400.0
2013-05-30 10:10:00,43.24,43.28,43.15,43.24,295200.0,34.9431,34.9754,34.8703,34.9431,295200.0
2013-05-30 10:20:00,43.25,43.28,43.11,43.16,120700.0,34.9511,34.9754,34.838,34.8784,120700.0
2013-05-30 10:30:00,43.17,43.25,43.12,43.15,159400.0,34.8865,34.9511,34.8461,34.8703,159400.0
2013-05-30 10:40:00,43.15,43.3,43.14,43.25,156400.0,34.8703,34.9915,34.8623,34.9511,156400.0
2013-05-30 10:50:00,43.26,43.27,43.17,43.21,117700.0,34.9592,34.9673,34.8865,34.9188,117700.0
2013-05-30 11:00:00,43.21,43.22,43.01,43.01,187500.0,34.9188,34.9269,34.7572,34.7572,187500.0
2013-05-30 11:10:00,43.02,43.09,42.84,42.85,194900.0,34.7653,34.8218,34.6198,34.6279,194900.0
2013-05-30 11:20:00,42.85,42.98,42.83,42.95,123700.0,34.6279,34.733,34.6117,34.7087,123700.0
2013-05-30 11:30:00,42.95,42.99,42.9,42.98,105300.0,34.7087,34.741,34.6683,34.733,105300.0
2013-05-30 11:40:00,42.97,43.04,42.97,42.97,80700.0,34.7249,34.7814,34.7249,34.7249,80700.0
2013-05-30 11:50:00,42.97,43.11,42.96,43.05,130300.0,34.7249,34.838,34.7168,34.7895,130300.0
2013-05-30 12:00:00,43.05,43.11,42.94,42.94,101500.0,34.7895,34.838,34.7006,34.7006,101500.0
2013-05-30 12:10:00,42.95,42.95,42.88,42.88,52600.0,34.7087,34.7087,34.6521,34.6521,52600.0
2013-05-30 12:20:00,42.89,42.91,42.85,42.87,49400.0,34.6602,34.6764,34.6279,34.6441,49400.0
2013-05-30 12:30:00,42.88,42.89,42.75,42.75,65800.0,34.6521,34.6602,34.5471,34.5471,65800.0
2013-05-30 12:40:00,42.76,42.83,42.75,42.81,106400.0,34.5552,34.6117,34.5471,34.5956,106400.0
2013-05-30 12:50:00,42.81,42.82,42.75,42.8,91100.0,34.5956,34.6037,34.5471,34.5875,91100.0
2013-05-30 13:00:00,42.81,42.81,42.74,42.75,76500.0,34.5956,34.5956,34.539,34.5471,76500.0
2013-05-30 13:10:00,42.75,42.87,42.73,42.87,68200.0,34.5471,34.6441,34.5309,34.6441,68200.0
2013-05-30 13:20:00,42.87,42.95,42.86,42.95,220000.0,34.6441,34.7087,34.636,34.7087,220000.0
2013-05-30 13:30:00,42.94,42.96,42.88,42.93,174100.0,34.7006,34.7168,34.6521,34.6925,174100.0
2013-05-30 13:40:00,42.93,42.96,42.87,42.87,69100.0,34.6925,34.7168,34.6441,34.6441,69100.0
2013-05-30 13:50:00,42.87,42.92,42.86,42.86,98800.0,34.6441,34.6845,34.636,34.636,98800.0
2013-05-30 14:00:00,42.87,42.96,42.87,42.88,146900.0,34.6441,34.7168,34.6441,34.6521,146900.0
2013-05-30 14:10:00,42.89,42.97,42.88,42.93,124400.0,34.6602,34.7249,34.6521,34.6925,124400.0
2013-05-30 14:20:00,42.93,42.98,42.92,42.98,72100.0,34.6925,34.733,34.6845,34.733,72100.0
2013-05-30 14:30:00,42.98,42.99,42.9,42.92,147300.0,34.733,34.741,34.6683,34.6845,147300.0
2013-05-30 14:40:00,42.93,42.95,42.88,42.94,120500.0,34.6925,34.7087,34.6521,34.7006,120500.0
2013-05-30 14:50:00,42.94,42.94,42.89,42.92,196200.0,34.7006,34.7006,34.6602,34.6845,196200.0
2013-05-30 15:00:00,42.92,42.93,42.85,42.85,127000.0,34.6845,34.6925,34.6279,34.6279,127000.0
2013-05-30 15:10:00,42.86,42.87,42.79,42.79,158000.0,34.636,34.6441,34.5794,34.5794,158000.0
2013-05-30 15:20:00,42.8,42.83,42.75,42.76,169400.0,34.5875,34.6117,34.5471,34.5552,169400.0
2013-05-30 15:30:00,42.76,42.79,42.67,42.77,254400.0,34.5552,34.5794,34.4824,34.5632,254400.0
2013-05-30 15:40:00,42.76,42.81,42.72,42.74,207000.0,34.5552,34.5956,34.5228,34.539,207000.0
2013-05-30 15:50:00,42.73,42.74,42.63,42.67,676400.0,34.5309,34.539,34.4501,34.4824,676400.0
2013-05-31 09:30:00,42.44,42.68,42.44,42.62,135800.0,34.2966,34.4905,34.2966,34.442,135800.0
2013-05-31 09:40:00,42.62,42.87,42.62,42.72,140700.0,34.442,34.6441,34.442,34.5228,140700.0
2013-05-31 09:50:00,42.74,42.79,42.55,42.72,87400.0,34.539,34.5794,34.3855,34.5228,87400.0
2013-05-31 10:00:00,42.74,42.8,42.56,42.58,100000.0,34.539,34.5875,34.3935,34.4097,100000.0
2013-05-31 10:10:00,42.58,42.66,42.56,42.65,127900.0,34.4097,34.4744,34.3935,34.4663,127900.0
2013-05-31 10:20:00,42.64,42.73,42.59,42.73,132700.0,34.4582,34.5309,34.4178,34.5309,132700.0
2013-05-31 10:30:00,42.72,42.88,42.72,42.87,221400.0,34.5228,34.6521,34.5228,34.6441,221400.0
2013-05-31 10:40:00,42.87,42.92,42.84,42.86,147400.0,34.6441,34.6845,34.6198,34.636,147400.0
2013-05-31 10:50:00,42.87,42.93,42.85,42.91,97500.0,34.6441,34.6925,34.6279,34.6764,97500.0
2013-05-31 11:00:00,42.92,43.11,42.88,43.1,179200.0,34.6845,34.838,34.6521,34.8299,179200.0
2013-05-31 11:10:00,43.11,43.19,43.09,43.15,168200.0,34.838,34.9027,34.8218,34.8703,168200.0
2013-05-31 11:20:00,43.15,43.16,43.07,43.15,138600.0,34.8703,34.8784,34.8057,34.8703,138600.0
2013-05-31 11:30:00,43.13,43.26,43.13,43.25,169300.0,34.8542,34.9592,34.8542,34.9511,169300.0
2013-05-31 11:40:00,43.25,43.25,43.13,43.13,107800.0,34.9511,34.9511,34.8542,34.8542,107800.0
2013-05-31 11:50:00,43.12,43.18,43.11,43.11,74600.0,34.8461,34.8946,34.838,34.838,74600.0
2013-05-31 12:00:00,43.11,43.12,42.99,43.0,116300.0,34.838,34.8461,34.741,34.7491,116300.0
2013-05-31 12:10:00,43.0,43.0,42.77,42.83,137500.0,34.7491,34.7491,34.5632,34.6117,137500.0
2013-05-31 12:20:00,42.83,42.87,42.77,42.77,76600.0,34.6117,34.6441,34.5632,34.5632,76600.0
2013-05-31 12:30:00,42.77,42.85,42.73,42.82,73000.0,34.5632,34.6279,34.5309,34.6037,73000.0
2013-05-31 12:40:00,42.83,42.84,42.77,42.81,66100.0,34.6117,34.6198,34.5632,34.5956,66100.0
2013-05-31 12:50:00,42.81,42.81,42.72,42.73,70700.0,34.5956,34.5956,34.5228,34.5309,70700.0
2013-05-31 13:00:00,42.73,42.9,42.73,42.9,88000.0,34.5309,34.6683,34.5309,34.6683,88000.0
2013-05-31 13:10:00,42.9,42.91,42.74,42.82,103500.0,34.6683,34.6764,34.539,34.6037,103500.0
2013-05-31 13:20:00,42.82,42.9,42.82,42.86,111600.0,34.6037,34.6683,34.6037,34.636,111600.0
2013-05-31 13:30:00,42.86,42.87,42.8,42.8,82800.0,34.636,34.6441,34.5875,34.5875,82800.0
2013-05-31 13:40:00,42.8,42.8,42.75,42.77,82300.0,34.5875,34.5875,34.5471,34.5632,82300.0
2013-05-31 13:50:00,42.77,42.86,42.77,42.81,92300.0,34.5632,34.636,34.5632,34.5956,92300.0
2013-05-31 14:00:00,42.81,42.82,42.73,42.73,60700.0,34.5956,34.6037,34.5309,34.5309,60700.0
2013-05-31 14:10:00,42.73,42.74,42.6,42.6,100600.0,34.5309,34.539,34.4259,34.4259,100600.0
2013-05-31 14:20:00,42.59,42.61,42.57,42.59,58700.0,34.4178,34.4339,34.4016,34.4178,58700.0
2013-05-31 14:30:00,42.58,42.58,42.39,42.43,190500.0,34.4097,34.4097,34.2562,34.2885,190500.0
2013-05-31 14:40:00,42.42,42.46,42.36,42.46,149500.0,34.2804,34.3127,34.2319,34.3127,149500.0
2013-05-31 14:50:00,42.47,42.51,42.39,42.45,177400.0,34.3208,34.3531,34.2562,34.3046,177400.0
2013-05-31 15:00:00,42.44,42.59,42.43,42.58,136000.0,34.2966,34.4178,34.2885,34.4097,136000.0
2013-05-31 15:10:00,42.58,42.59,42.52,42.52,90800.0,34.4097,34.4178,34.3612,34.3612,90800.0
2013-05-31 15:20:00,42.52,42.6,42.46,42.47,148700.0,34.3612,34.4259,34.3127,34.3208,148700.0
2013-05-31 15:30:00,42.47,42.48,42.31,42.41,203200.0,34.3208,34.3289,34.1915,34.2723,203200.0
2013-05-31 15:40:00,42.41,42.48,42.3,42.31,379000.0,34.2723,34.3289,34.1834,34.1915,379000.0
2013-05-31 15:50:00,42.31,42.31,42.12,42.12,880600.0,34.1915,34.1915,34.038,34.038,880600.0
2013-06-03 09:30:00,42.12,42.25,41.92,41.94,245600.0,34.038,34.143,33.8763,33.8925,245600.0
2013-06-03 09:40:00,41.93,41.94,41.84,41.89,147900.0,33.8844,33.8925,33.8117,33.8521,147900.0
2013-06-03 09:50:00,41.9,42.05,41.9,41.92,200800.0,33.8602,33.9814,33.8602,33.8763,200800.0
2013-06-03 10:00:00,41.89,42.15,41.8,42.1,270700.0,33.8521,34.0622,33.7794,34.0218,270700.0
2013-06-03 10:10:00,42.1,42.15,41.95,42.03,207900.0,34.0218,34.0622,33.9006,33.9652,207900.0
2013-06-03 10:20:00,42.03,42.09,41.86,41.98,195200.0,33.9652,34.0137,33.8279,33.9248,195200.0
2013-06-03 10:30:00,41.99,41.99,41.75,41.77,178000.0,33.9329,33.9329,33.739,33.7551,178000.0
2013-06-03 10:40:00,41.77,41.9,41.67,41.9,239500.0,33.7551,33.8602,33.6743,33.8602,239500.0
2013-06-03 10:50:00,41.89,42.03,41.87,41.94,129600.0,33.8521,33.9652,33.8359,33.8925,129600.0
2013-06-03 11:00:00,41.93,42.0,41.82,41.88,160500.0,33.8844,33.941,33.7955,33.844,160500.0
2013-06-03 11:10:00,41.88,41.88,41.76,41.82,110000.0,33.844,33.844,33.747,33.7955,110000.0
2013-06-03 11:20:00,41.83,41.86,41.62,41.66,170900.0,33.8036,33.8279,33.6339,33.6662,170900.0
2013-06-03 11:30:00,41.66,41.85,41.65,41.79,200900.0,33.6662,33.8198,33.6582,33.7713,200900.0
2013-06-03 11:40:00,41.79,42.06,41.73,42.0,162200.0,33.7713,33.9895,33.7228,33.941,162200.0
2013-06-03 11:50:00,42.0,42.01,41.91,42.01,91100.0,33.941,33.9491,33.8683,33.9491,91100.0
2013-06-03 12:00:00,42.0,42.03,41.93,42.02,96100.0,33.941,33.9652,33.8844,33.9572,96100.0
2013-06-03 12:10:00,42.02,42.05,41.94,41.98,102200.0,33.9572,33.9814,33.8925,33.9248,102200.0
2013-06-03 12:20:00,41.97,42.0,41.91,41.99,79600.0,33.9168,33.941,33.8683,33.9329,79600.0
2013-06-03 12:30:00,41.99,42.0,41.82,41.87,99300.0,33.9329,33.941,33.7955,33.8359,99300.0
2013-06-03 12:40:00,41.86,41.99,41.86,41.95,181000.0,33.8279,33.9329,33.8279,33.9006,181000.0
2013-06-03 12:50:00,41.95,41.96,41.87,41.92,75600.0,33.9006,33.9087,33.8359,33.8763,75600.0
2013-06-03 13:00:00,41.92,41.99,41.91,41.97,83900.0,33.8763,33.9329,33.8683,33.9168,83900.0
2013-06-03 13:10:00,41.97,41.99,41.91,41.96,58300.0,33.9168,33.9329,33.8683,33.9087,58300.0
2013-06-03 13:20:00,41.95,41.95,41.86,41.88,59700.0,33.9006,33.9006,33.8279,33.844,59700.0
2013-06-03 13:30:00,41.89,41.9,41.84,41.89,69100.0,33.8521,33.8602,33.8117,33.8521,69100.0
2013-06-03 13:40:00,41.88,41.92,41.87,41.91,75700.0,33.844,33.8763,33.8359,33.8683,75700.0
2013-06-03 13:50:00,41.91,41.98,41.9,41.95,103300.0,33.8683,33.9248,33.8602,33.9006,103300.0
2013-06-03 14:00:00,41.95,42.16,41.93,42.12,168400.0,33.9006,34.0703,33.8844,34.038,168400.0
2013-06-03 14:10:00,42.13,42.13,42.0,42.03,63700.0,34.0461,34.0461,33.941,33.9652,63700.0
2013-06-03 14:20:00,42.03,42.14,42.02,42.05,64100.0,33.9652,34.0541,33.9572,33.9814,64100.0
2013-06-03 14:30:00,42.04,42.05,41.99,42.02,124500.0,33.9733,33.9814,33.9329,33.9572,124500.0
2013-06-03 14:40:00,42.02,42.13,41.99,42.0,177900.0,33.9572,34.0461,33.9329,33.941,177900.0
2013-06-03 14:50:00,42.0,42.1,42.0,42.05,93600.0,33.941,34.0218,33.941,33.9814,93600.0
2013-06-03 15:00:00,42.06,42.15,42.05,42.1,77600.0,33.9895,34.0622,33.9814,34.0218,77600.0
2013-06-03 15:10:00,42.11,42.2,42.11,42.19,93900.0,34.0299,34.1026,34.0299,34.0945,93900.0
2013-06-03 15:20:00,42.19,42.24,42.14,42.2,128100.0,34.0945,34.1349,34.0541,34.1026,128100.0
2013-06-03 15:30:00,42.19,42.26,42.16,42.23,160800.0,34.0945,34.1511,34.0703,34.1269,160800.0
2013-06-03 15:40:00,42.24,42.32,42.23,42.26,306000.0,34.1349,34.1996,34.1269,34.1511,306000.0
2013-06-03 15:50:00,42.25,42.35,42.22,42.34,380500.0,34.143,34.2238,34.1188,34.2158,380500.0
2013-06-04 09:30:00,42.17,42.46,42.08,42.3,208400.0,34.0784,34.3127,34.0056,34.1834,208400.0
2013-06-04 09:40:00,42.3,42.39,42.28,42.35,226900.0,34.1834,34.2562,34.1673,34.2238,226900.0
2013-06-04 09:50:00,42.34,42.36,42.23,42.24,131100.0,34.2158,34.2319,34.1269,34.1349,131100.0
2013-06-04 10:00:00,42.24,42.31,42.16,42.18,134000.0,34.1349,34.1915,34.0703,34.0865,134000.0
2013-06-04 10:10:00,42.16,42.22,42.12,42.18,121900.0,34.0703,34.1188,34.038,34.0865,121900.0
2013-06-04 10:20:00,42.19,42.27,42.14,42.23,258300.0,34.0945,34.1592,34.0541,34.1269,258300.0
2013-06-04 10:30:00,42.21,42.3,42.2,42.25,134300.0,34.1107,34.1834,34.1026,34.143,134300.0
2013-06-04 10:40:00,42.25,42.26,42.19,42.21,110300.0,34.143,34.1511,34.0945,34.1107,110300.0
2013-06-04 10:50:00,42.21,42.22,42.06,42.08,213700.0,34.1107,34.1188,33.9895,34.0056,213700.0
2013-06-04 11:00:00,42.07,42.11,41.98,42.0,158700.0,33.9976,34.0299,33.9248,33.941,158700.0
2013-06-04 11:10:00,42.0,42.04,41.98,41.98,94100.0,33.941,33.9733,33.9248,33.9248,94100.0
2013-06-04 11:20:00,41.98,42.01,41.92,41.93,97000.0,33.9248,33.9491,33.8763,33.8844,97000.0
2013-06-04 11:30:00,41.93,41.95,41.81,41.91,121600.0,33.8844,33.9006,33.7875,33.8683,121600.0
2013-06-04 11:40:00,41.9,42.0,41.89,41.9,363200.0,33.8602,33.941,33.8521,33.8602,363200.0
2013-06-04 11:50:00,41.9,41.9,41.72,41.72,345700.0,33.8602,33.8602,33.7147,33.7147,345700.0
2013-06-04 12:00:00,41.73,41.75,41.61,41.64,197300.0,33.7228,33.739,33.6258,33.6501,197300.0
2013-06-04 12:10:00,41.64,41.7,41.58,41.6,210600.0,33.6501,33.6986,33.6016,33.6177,210600.0
2013-06-04 12:20:00,41.6,41.64,41.53,41.56,249800.0,33.6177,33.6501,33.5612,33.5854,249800.0
2013-06-04 12:30:00,41.56,41.64,41.56,41.61,104000.0,33.5854,33.6501,33.5854,33.6258,104000.0
2013-06-04 12:40:00,41.61,41.64,41.55,41.56,90500.0,33.6258,33.6501,33.5773,33.5854,90500.0
2013-06-04 12:50:00,41.56,41.61,41.53,41.55,121800.0,33.5854,33.6258,33.5612,33.5773,121800.0
2013-06-04 13:00:00,41.55,41.59,41.52,41.57,60500.0,33.5773,33.6097,33.5531,33.5935,60500.0
2013-06-04 13:10:00,41.57,41.58,41.51,41.51,66100.0,33.5935,33.6016,33.545,33.545,66100.0
2013-06-04 13:20:00,41.51,41.52,41.22,41.26,237100.0,33.545,33.5531,33.3107,33.343,237100.0
2013-06-04 13:30:00,41.26,41.3,41.13,41.19,149300.0,33.343,33.3753,33.2379,33.2864,149300.0
2013-06-04 13:40:00,41.18,41.26,41.12,41.12,297100.0,33.2783,33.343,33.2299,33.2299,297100.0
2013-06-04 13:50:00,41.13,41.23,41.13,41.21,220000.0,33.2379,33.3187,33.2379,33.3026,220000.0
2013-06-04 14:00:00,41.2,41.23,41.09,41.09,262400.0,33.2945,33.3187,33.2056,33.2056,262400.0
2013-06-04 14:10:00,41.09,41.1,40.97,41.07,463400.0,33.2056,33.2137,33.1086,33.1894,463400.0
2013-06-04 14:20:00,41.06,41.07,41.0,41.04,290700.0,33.1814,33.1894,33.1329,33.1652,290700.0
2013-06-04 14:30:00,41.05,41.15,41.04,41.14,236200.0,33.1733,33.2541,33.1652,33.246,236200.0
2013-06-04 14:40:00,41.14,41.27,41.14,41.23,191800.0,33.246,33.3511,33.246,33.3187,191800.0
2013-06-04 14:50:00,41.23,41.27,41.17,41.2,216700.0,33.3187,33.3511,33.2703,33.2945,216700.0
2013-06-04 15:00:00,41.2,41.36,41.19,41.28,168000.0,33.2945,33.4238,33.2864,33.3591,168000.0
2013-06-04 15:10:00,41.27,41.28,41.1,41.16,165100.0,33.3511,33.3591,33.2137,33.2622,165100.0
2013-06-04 15:20:00,41.15,41.19,41.07,41.07,231900.0,33.2541,33.2864,33.1894,33.1894,231900.0
2013-06-04 15:30:00,41.08,41.21,41.06,41.16,427700.0,33.1975,33.3026,33.1814,33.2622,427700.0
2013-06-04 15:40:00,41.16,41.21,41.15,41.16,280900.0,33.2622,33.3026,33.2541,33.2622,280900.0
2013-06-04 15:50:00,41.17,41.2,40.99,41.0,917000.0,33.2703,33.2945,33.1248,33.1329,917000.0
2013-06-05 09:30:00,40.83,40.85,40.69,40.77,274700.0,32.9955,33.0117,32.8824,32.947,274700.0
2013-06-05 09:40:00,40.77,40.78,40.6,40.71,485200.0,32.947,32.9551,32.8096,32.8985,485200.0
2013-06-05 09:50:00,40.72,40.75,40.51,40.7,262100.0,32.9066,32.9308,32.7369,32.8904,262100.0
2013-06-05 10:00:00,40.69,40.78,40.6,40.62,301100.0,32.8824,32.9551,32.8096,32.8258,301100.0
2013-06-05 10:10:00,40.62,40.72,40.52,40.55,311300.0,32.8258,32.9066,32.745,32.7692,311300.0
2013-06-05 10:20:00,40.55,40.76,40.53,40.7,353600.0,32.7692,32.9389,32.7531,32.8904,353600.0
2013-06-05 10:30:00,40.68,40.76,40.58,40.58,298300.0,32.8743,32.9389,32.7935,32.7935,298300.0
2013-06-05 10:40:00,40.57,40.72,40.56,40.58,325000.0,32.7854,32.9066,32.7773,32.7935,325000.0
2013-06-05 10:50:00,40.58,40.58,40.38,40.44,179600.0,32.7935,32.7935,32.6318,32.6803,179600.0
2013-06-05 11:00:00,40.45,40.45,40.25,40.31,264500.0,32.6884,32.6884,32.5268,32.5753,264500.0
2013-06-05 11:10:00,40.32,40.48,40.3,40.43,267400.0,32.5834,32.7127,32.5672,32.6722,267400.0
2013-06-05 11:20:00,40.44,40.44,40.3,40.31,221000.0,32.6803,32.6803,32.5672,32.5753,221000.0
2013-06-05 11:30:00,40.31,40.39,40.25,40.39,255200.0,32.5753,32.6399,32.5268,32.6399,255200.0
2013-06-05 11:40:00,40.39,40.39,40.28,40.28,178000.0,32.6399,32.6399,32.551,32.551,178000.0
2013-06-05 11:50:00,40.28,40.28,40.16,40.19,184100.0,32.551,32.551,32.4541,32.4783,184100.0
2013-06-05 12:00:00,40.2,40.22,39.97,40.01,411900.0,32.4864,32.5025,32.3005,32.3328,411900.0
2013-06-05 12:10:00,40.0,40.05,39.88,39.95,434900.0,32.3248,32.3652,32.2278,32.2844,434900.0
2013-06-05 12:20:00,39.95,39.98,39.88,39.91,221800.0,32.2844,32.3086,32.2278,32.252,221800.0
2013-06-05 12:30:00,39.92,39.94,39.85,39.85,196600.0,32.2601,32.2763,32.2035,32.2035,196600.0
2013-06-05 12:40:00,39.86,39.94,39.84,39.87,206000.0,32.2116,32.2763,32.1955,32.2197,206000.0
2013-06-05 12:50:00,39.86,39.88,39.82,39.84,156900.0,32.2116,32.2278,32.1793,32.1955,156900.0
2013-06-05 13:00:00,39.83,40.03,39.79,40.02,137300.0,32.1874,32.349,32.1551,32.3409,137300.0
2013-06-05 13:10:00,40.02,40.09,39.99,40.01,153400.0,32.3409,32.3975,32.3167,32.3328,153400.0
2013-06-05 13:20:00,40.01,40.05,39.95,40.0,123400.0,32.3328,32.3652,32.2844,32.3248,123400.0
2013-06-05 13:30:00,40.01,40.04,39.97,40.02,103400.0,32.3328,32.3571,32.3005,32.3409,103400.0
2013-06-05 13:40:00,40.02,40.11,39.99,40.01,160900.0,32.3409,32.4137,32.3167,32.3328,160900.0
2013-06-05 13:50:00,40.01,40.04,39.95,39.98,102800.0,32.3328,32.3571,32.2844,32.3086,102800.0
2013-06-05 14:00:00,39.99,40.06,39.96,40.02,123400.0,32.3167,32.3732,32.2924,32.3409,123400.0
2013-06-05 14:10:00,40.01,40.05,39.96,39.99,172800.0,32.3328,32.3652,32.2924,32.3167,172800.0
2013-06-05 14:20:00,40.0,40.0,39.76,39.78,235200.0,32.3248,32.3248,32.1308,32.147,235200.0
2013-06-05 14:30:00,39.78,39.81,39.7,39.76,262600.0,32.147,32.1712,32.0823,32.1308,262600.0
2013-06-05 14:40:00,39.76,39.84,39.71,39.76,568400.0,32.1308,32.1955,32.0904,32.1308,568400.0
2013-06-05 14:50:00,39.77,39.84,39.68,39.73,302700.0,32.1389,32.1955,32.0662,32.1066,302700.0
2013-06-05 15:00:00,39.73,39.77,39.66,39.66,279800.0,32.1066,32.1389,32.05,32.05,279800.0
2013-06-05 15:10:00,39.66,39.78,39.65,39.73,284500.0,32.05,32.147,32.0419,32.1066,284500.0
2013-06-05 15:20:00,39.73,39.8,39.65,39.8,339800.0,32.1066,32.1631,32.0419,32.1631,339800.0
2013-06-05 15:30:00,39.79,39.83,39.68,39.77,372100.0,32.1551,32.1874,32.0662,32.1389,372100.0
2013-06-05 15:40:00,39.77,39.79,39.7,39.72,619000.0,32.1389,32.1551,32.0823,32.0985,619000.0
2013-06-05 15:50:00,39.72,39.74,39.59,39.59,1044900.0,32.0985,32.1146,31.9934,31.9934,1044900.0
2013-06-06 09:30:00,39.79,39.87,39.56,39.86,236000.0,32.1551,32.2197,31.9692,32.2116,236000.0
2013-06-06 09:40:00,39.85,40.01,39.82,39.99,224700.0,32.2035,32.3328,32.1793,32.3167,224700.0
2013-06-06 09:50:00,40.01,40.03,39.77,40.0,282400.0,32.3328,32.349,32.1389,32.3248,282400.0
2013-06-06 10:00:00,40.02,40.05,39.88,39.98,487200.0,32.3409,32.3652,32.2278,32.3086,487200.0
2013-06-06 10:10:00,39.98,40.12,39.94,40.11,614300.0,32.3086,32.4217,32.2763,32.4137,614300.0
2013-06-06 10:20:00,40.12,40.23,40.09,40.2,265300.0,32.4217,32.5106,32.3975,32.4864,265300.0
2013-06-06 10:30:00,40.21,40.31,40.18,40.21,199800.0,32.4945,32.5753,32.4702,32.4945,199800.0
2013-06-06 10:40:00,40.21,40.25,40.16,40.2,230500.0,32.4945,32.5268,32.4541,32.4864,230500.0
2013-06-06 10:50:00,40.2,40.32,40.14,40.32,187500.0,32.4864,32.5834,32.4379,32.5834,187500.0
2013-06-06 11:00:00,40.32,40.33,40.21,40.31,129300.0,32.5834,32.5914,32.4945,32.5753,129300.0
2013-06-06 11:10:00,40.3,40.38,40.27,40.35,189600.0,32.5672,32.6318,32.5429,32.6076,189600.0
2013-06-06 11:20:00,40.35,40.41,40.3,40.37,148100.0,32.6076,32.6561,32.5672,32.6238,148100.0
2013-06-06 11:30:00,40.37,40.48,40.37,40.48,120600.0,32.6238,32.7127,32.6238,32.7127,120600.0
2013-06-06 11:40:00,40.48,40.48,40.38,40.4,279800.0,32.7127,32.7127,32.6318,32.648,279800.0
2013-06-06 11:50:00,40.4,40.41,40.17,40.23,149200.0,32.648,32.6561,32.4621,32.5106,149200.0
2013-06-06 12:00:00,40.22,40.23,40.02,40.02,148000.0,32.5025,32.5106,32.3409,32.3409,148000.0
2013-06-06 12:10:00,40.02,40.15,40.01,40.09,138800.0,32.3409,32.446,32.3328,32.3975,138800.0
2013-06-06 12:20:00,40.09,40.09,39.92,39.96,283900.0,32.3975,32.3975,32.2601,32.2924,283900.0
2013-06-06 12:30:00,39.96,40.06,39.92,40.05,216100.0,32.2924,32.3732,32.2601,32.3652,216100.0
2013-06-06 12:40:00,40.05,40.11,40.0,40.11,152300.0,32.3652,32.4137,32.3248,32.4137,152300.0
2013-06-06 12:50:00,40.1,40.1,40.01,40.08,130300.0,32.4056,32.4056,32.3328,32.3894,130300.0
2013-06-06 13:00:00,40.08,40.28,40.08,40.27,135000.0,32.3894,32.551,32.3894,32.5429,135000.0
2013-06-06 13:10:00,40.28,40.4,40.27,40.34,135500.0,32.551,32.648,32.5429,32.5995,135500.0
2013-06-06 13:20:00,40.33,40.34,40.18,40.26,109800.0,32.5914,32.5995,32.4702,32.5349,109800.0
2013-06-06 13:30:00,40.25,40.33,40.23,40.3,174700.0,32.5268,32.5914,32.5106,32.5672,174700.0
2013-06-06 13:40:00,40.3,40.36,40.25,40.36,166300.0,32.5672,32.6157,32.5268,32.6157,166300.0
2013-06-06 13:50:00,40.36,40.38,40.32,40.36,144200.0,32.6157,32.6318,32.5834,32.6157,144200.0
2013-06-06 14:00:00,40.37,40.38,40.26,40.38,143500.0,32.6238,32.6318,32.5349,32.6318,143500.0
2013-06-06 14:10:00,40.37,40.46,40.37,40.45,136000.0,32.6238,32.6965,32.6238,32.6884,136000.0
2013-06-06 14:20:00,40.45,40.55,40.44,40.53,170800.0,32.6884,32.7692,32.6803,32.7531,170800.0
2013-06-06 14:30:00,40.53,40.55,40.43,40.44,109300.0,32.7531,32.7692,32.6722,32.6803,109300.0
2013-06-06 14:40:00,40.44,40.48,40.39,40.47,171000.0,32.6803,32.7127,32.6399,32.7046,171000.0
2013-06-06 14:50:00,40.48,40.53,40.44,40.49,153300.0,32.7127,32.7531,32.6803,32.7207,153300.0
2013-06-06 15:00:00,40.49,40.52,40.43,40.45,144000.0,32.7207,32.745,32.6722,32.6884,144000.0
2013-06-06 15:10:00,40.45,40.5,40.43,40.48,173200.0,32.6884,32.7288,32.6722,32.7127,173200.0
2013-06-06 15:20:00,40.48,40.51,40.44,40.49,202000.0,32.7127,32.7369,32.6803,32.7207,202000.0
2013-06-06 15:30:00,40.48,40.6,40.48,40.56,265000.0,32.7127,32.8096,32.7127,32.7773,265000.0
2013-06-06 15:40:00,40.56,40.69,40.56,40.62,456800.0,32.7773,32.8824,32.7773,32.8258,456800.0
2013-06-06 15:50:00,40.62,40.7,40.59,40.69,631500.0,32.8258,32.8904,32.8015,32.8824,631500.0
2013-06-07 09:30:00,41.01,41.16,40.89,41.15,333400.0,33.141,33.2622,33.044,33.2541,333400.0
2013-06-07 09:40:00,41.14,41.19,40.94,41.06,306500.0,33.246,33.2864,33.0844,33.1814,306500.0
2013-06-07 09:50:00,41.06,41.24,41.0,41.24,200800.0,33.1814,33.3268,33.1329,33.3268,200800.0
2013-06-07 10:00:00,41.25,41.46,41.24,41.46,378600.0,33.3349,33.5046,33.3268,33.5046,378600.0
2013-06-07 10:10:00,41.46,41.46,41.32,41.33,257300.0,33.5046,33.5046,33.3915,33.3996,257300.0
2013-06-07 10:20:00,41.33,41.41,41.3,41.39,201900.0,33.3996,33.4642,33.3753,33.448,201900.0
2013-06-07 10:30:00,41.38,41.46,41.37,41.45,195400.0,33.44,33.5046,33.4319,33.4965,195400.0
2013-06-07 10:40:00,41.45,41.5,41.38,41.41,146500.0,33.4965,33.5369,33.44,33.4642,146500.0
2013-06-07 10:50:00,41.41,41.41,41.22,41.26,127600.0,33.4642,33.4642,33.3107,33.343,127600.0
2013-06-07 11:00:00,41.26,41.28,41.22,41.23,68400.0,33.343,33.3591,33.3107,33.3187,68400.0
2013-06-07 11:10:00,41.23,41.3,41.22,41.29,110300.0,33.3187,33.3753,33.3107,33.3672,110300.0
2013-06-07 11:20:00,41.28,41.34,41.24,41.25,813000.0,33.3591,33.4076,33.3268,33.3349,813000.0
2013-06-07 11:30:00,41.24,41.27,41.18,41.19,337400.0,33.3268,33.3511,33.2783,33.2864,337400.0
2013-06-07 11:40:00,41.19,41.28,41.19,41.25,204100.0,33.2864,33.3591,33.2864,33.3349,204100.0
2013-06-07 11:50:00,41.25,41.3,41.23,41.25,81600.0,33.3349,33.3753,33.3187,33.3349,81600.0
2013-06-07 12:00:00,41.25,41.3,41.22,41.26,149700.0,33.3349,33.3753,33.3107,33.343,149700.0
2013-06-07 12:10:00,41.25,41.31,41.23,41.3,184800.0,33.3349,33.3834,33.3187,33.3753,184800.0
2013-06-07 12:20:00,41.31,41.33,41.25,41.31,99400.0,33.3834,33.3996,33.3349,33.3834,99400.0
2013-06-07 12:30:00,41.32,41.32,41.28,41.31,88600.0,33.3915,33.3915,33.3591,33.3834,88600.0
2013-06-07 12:40:00,41.3,41.31,41.23,41.27,191600.0,33.3753,33.3834,33.3187,33.3511,191600.0
2013-06-07 12:50:00,41.27,41.31,41.26,41.3,109200.0,33.3511,33.3834,33.343,33.3753,109200.0
2013-06-07 13:00:00,41.29,41.31,41.26,41.26,121500.0,33.3672,33.3834,33.343,33.343,121500.0
2013-06-07 13:10:00,41.27,41.31,41.24,41.24,125600.0,33.3511,33.3834,33.3268,33.3268,125600.0
2013-06-07 13:20:00,41.24,41.29,41.21,41.24,181700.0,33.3268,33.3672,33.3026,33.3268,181700.0
2013-06-07 13:30:00,41.23,41.26,41.2,41.26,105700.0,33.3187,33.343,33.2945,33.343,105700.0
2013-06-07 13:40:00,41.26,41.28,41.19,41.26,122000.0,33.343,33.3591,33.2864,33.343,122000.0
2013-06-07 13:50:00,41.25,41.3,41.2,41.21,140500.0,33.3349,33.3753,33.2945,33.3026,140500.0
2013-06-07 14:00:00,41.21,41.25,41.16,41.19,153200.0,33.3026,33.3349,33.2622,33.2864,153200.0
2013-06-07 14:10:00,41.18,41.19,41.11,41.16,122300.0,33.2783,33.2864,33.2218,33.2622,122300.0
2013-06-07 14:20:00,41.15,41.15,41.0,41.02,341400.0,33.2541,33.2541,33.1329,33.149,341400.0
2013-06-07 14:30:00,41.01,41.06,40.97,41.05,231800.0,33.141,33.1814,33.1086,33.1733,231800.0
2013-06-07 14:40:00,41.05,41.1,41.05,41.08,193700.0,33.1733,33.2137,33.1733,33.1975,193700.0
2013-06-07 14:50:00,41.08,41.15,41.07,41.07,146900.0,33.1975,33.2541,33.1894,33.1894,146900.0
2013-06-07 15:00:00,41.07,41.13,41.07,41.08,211500.0,33.1894,33.2379,33.1894,33.1975,211500.0
2013-06-07 15:10:00,41.08,41.21,41.08,41.2,186800.0,33.1975,33.3026,33.1975,33.2945,186800.0
2013-06-07 15:20:00,41.2,41.21,41.09,41.17,428700.0,33.2945,33.3026,33.2056,33.2703,428700.0
2013-06-07 15:30:00,41.18,41.25,41.15,41.24,290100.0,33.2783,33.3349,33.2541,33.3268,290100.0
2013-06-07 15:40:00,41.23,41.56,41.23,41.53,852700.0,33.3187,33.5854,33.3187,33.5612,852700.0
2013-06-07 15:50:00,41.53,41.67,41.46,41.59,1490400.0,33.5612,33.6743,33.5046,33.6097,1490400.0
2013-06-10 09:30:00,41.58,41.77,41.44,41.47,218100.0,33.6016,33.7551,33.4884,33.5127,218100.0
2013-06-10 09:40:00,41.47,41.61,41.46,41.53,190700.0,33.5127,33.6258,33.5046,33.5612,190700.0
2013-06-10 09:50:00,41.54,41.7,41.52,41.63,109900.0,33.5693,33.6986,33.5531,33.642,109900.0
2013-06-10 10:00:00,41.63,41.64,41.42,41.48,192200.0,33.642,33.6501,33.4723,33.5208,192200.0
2013-06-10 10:10:00,41.47,41.54,41.46,41.5,177400.0,33.5127,33.5693,33.5046,33.5369,177400.0
2013-06-10 10:20:00,41.51,41.65,41.47,41.64,148000.0,33.545,33.6582,33.5127,33.6501,148000.0
2013-06-10 10:30:00,41.64,41.73,41.62,41.68,189700.0,33.6501,33.7228,33.6339,33.6824,189700.0
2013-06-10 10:40:00,41.67,41.74,41.66,41.7,137500.0,33.6743,33.7309,33.6662,33.6986,137500.0
2013-06-10 10:50:00,41.7,41.72,41.66,41.7,126200.0,33.6986,33.7147,33.6662,33.6986,126200.0
2013-06-10 11:00:00,41.7,41.73,41.6,41.6,130600.0,33.6986,33.7228,33.6177,33.6177,130600.0
2013-06-10 11:10:00,41.61,41.61,41.5,41.55,214000.0,33.6258,33.6258,33.5369,33.5773,214000.0
2013-06-10 11:20:00,41.55,41.59,41.47,41.47,149900.0,33.5773,33.6097,33.5127,33.5127,149900.0
2013-06-10 11:30:00,41.47,41.47,41.33,41.36,155100.0,33.5127,33.5127,33.3996,33.4238,155100.0
2013-06-10 11:40:00,41.36,41.4,41.33,41.36,145800.0,33.4238,33.4561,33.3996,33.4238,145800.0
2013-06-10 11:50:00,41.35,41.35,41.29,41.3,80100.0,33.4157,33.4157,33.3672,33.3753,80100.0
2013-06-10 12:00:00,41.29,41.38,41.28,41.29,68100.0,33.3672,33.44,33.3591,33.3672,68100.0
2013-06-10 12:10:00,41.29,41.37,41.29,41.36,48600.0,33.3672,33.4319,33.3672,33.4238,48600.0
2013-06-10 12:20:00,41.36,41.43,41.34,41.38,104700.0,33.4238,33.4804,33.4076,33.44,104700.0
2013-06-10 12:30:00,41.37,41.4,41.31,41.32,48400.0,33.4319,33.4561,33.3834,33.3915,48400.0
2013-06-10 12:40:00,41.31,41.38,41.27,41.34,70200.0,33.3834,33.44,33.3511,33.4076,70200.0
2013-06-10 12:50:00,41.35,41.36,41.28,41.32,91500.0,33.4157,33.4238,33.3591,33.3915,91500.0
2013-06-10 13:00:00,41.31,41.44,41.3,41.43,116900.0,33.3834,33.4884,33.3753,33.4804,116900.0
2013-06-10 13:10:00,41.43,41.46,41.36,41.37,115100.0,33.4804,33.5046,33.4238,33.4319,115100.0
2013-06-10 13:20:00,41.37,41.42,41.36,41.4,54700.0,33.4319,33.4723,33.4238,33.4561,54700.0
2013-06-10 13:30:00,41.4,41.4,41.29,41.3,75400.0,33.4561,33.4561,33.3672,33.3753,75400.0
2013-06-10 13:40:00,41.3,41.33,41.25,41.25,76000.0,33.3753,33.3996,33.3349,33.3349,76000.0
2013-06-10 13:50:00,41.24,41.28,41.18,41.23,121200.0,33.3268,33.3591,33.2783,33.3187,121200.0
2013-06-10 14:00:00,41.23,41.23,41.15,41.15,127400.0,33.3187,33.3187,33.2541,33.2541,127400.0
2013-06-10 14:10:00,41.15,41.15,41.0,41.01,175300.0,33.2541,33.2541,33.1329,33.141,175300.0
2013-06-10 14:20:00,41.01,41.06,41.0,41.03,161300.0,33.141,33.1814,33.1329,33.1571,161300.0
2013-06-10 14:30:00,41.03,41.1,41.02,41.03,100500.0,33.1571,33.2137,33.149,33.1571,100500.0
2013-06-10 14:40:00,41.03,41.11,40.98,41.1,200200.0,33.1571,33.2218,33.1167,33.2137,200200.0
2013-06-10 14:50:00,41.1,41.23,41.1,41.22,106200.0,33.2137,33.3187,33.2137,33.3107,106200.0
2013-06-10 15:00:00,41.22,41.24,41.16,41.22,98500.0,33.3107,33.3268,33.2622,33.3107,98500.0
2013-06-10 15:10:00,41.22,41.22,41.1,41.1,79000.0,33.3107,33.3107,33.2137,33.2137,79000.0
2013-06-10 15:20:00,41.11,41.13,41.06,41.12,130400.0,33.2218,33.2379,33.1814,33.2299,130400.0
2013-06-10 15:30:00,41.11,41.23,41.09,41.22,164100.0,33.2218,33.3187,33.2056,33.3107,164100.0
2013-06-10 15:40:00,41.21,41.23,41.14,41.14,248200.0,33.3026,33.3187,33.246,33.246,248200.0
2013-06-10 15:50:00,41.14,41.18,41.09,41.17,473000.0,33.246,33.2783,33.2056,33.2703,473000.0
2013-06-11 09:30:00,40.7,40.77,40.6,40.68,194500.0,32.8904,32.947,32.8096,32.8743,194500.0
2013-06-11 09:40:00,40.68,40.86,40.68,40.74,161100.0,32.8743,33.0197,32.8743,32.9228,161100.0
2013-06-11 09:50:00,40.75,40.9,40.75,40.87,108000.0,32.9308,33.0521,32.9308,33.0278,108000.0
2013-06-11 10:00:00,40.87,41.0,40.82,40.93,218200.0,33.0278,33.1329,32.9874,33.0763,218200.0
2013-06-11 10:10:00,40.92,41.03,40.87,41.02,150100.0,33.0682,33.1571,33.0278,33.149,150100.0
2013-06-11 10:20:00,41.02,41.21,41.0,41.18,135500.0,33.149,33.3026,33.1329,33.2783,135500.0
2013-06-11 10:30:00,41.19,41.26,41.13,41.15,99900.0,33.2864,33.343,33.2379,33.2541,99900.0
2013-06-11 10:40:00,41.14,41.2,41.08,41.18,73700.0,33.246,33.2945,33.1975,33.2783,73700.0
2013-06-11 10:50:00,41.19,41.25,41.11,41.2,87200.0,33.2864,33.3349,33.2218,33.2945,87200.0
2013-06-11 11:00:00,41.21,41.25,41.1,41.13,92600.0,33.3026,33.3349,33.2137,33.2379,92600.0
2013-06-11 11:10:00,41.12,41.26,41.09,41.25,102700.0,33.2299,33.343,33.2056,33.3349,102700.0
2013-06-11 11:20:00,41.25,41.33,41.19,41.28,101100.0,33.3349,33.3996,33.2864,33.3591,101100.0
2013-06-11 11:30:00,41.3,41.35,41.16,41.18,72200.0,33.3753,33.4157,33.2622,33.2783,72200.0
2013-06-11 11:40:00,41.18,41.19,41.13,41.18,66100.0,33.2783,33.2864,33.2379,33.2783,66100.0
2013-06-11 11:50:00,41.19,41.21,41.09,41.09,56400.0,33.2864,33.3026,33.2056,33.2056,56400.0
2013-06-11 12:00:00,41.1,41.19,41.1,41.15,46600.0,33.2137,33.2864,33.2137,33.2541,46600.0
2013-06-11 12:10:00,41.15,41.2,41.08,41.08,47800.0,33.2541,33.2945,33.1975,33.1975,47800.0
2013-06-11 12:20:00,41.07,41.09,41.05,41.07,57000.0,33.1894,33.2056,33.1733,33.1894,57000.0
2013-06-11 12:30:00,41.08,41.08,41.05,41.08,49300.0,33.1975,33.1975,33.1733,33.1975,49300.0
2013-06-11 12:40:00,41.08,41.17,41.08,41.16,47100.0,33.1975,33.2703,33.1975,33.2622,47100.0
2013-06-11 12:50:00,41.16,41.17,41.09,41.13,42600.0,33.2622,33.2703,33.2056,33.2379,42600.0
2013-06-11 13:00:00,41.13,41.16,41.12,41.15,38400.0,33.2379,33.2622,33.2299,33.2541,38400.0
2013-06-11 13:10:00,41.14,41.17,41.03,41.03,66100.0,33.246,33.2703,33.1571,33.1571,66100.0
2013-06-11 13:20:00,41.03,41.05,40.98,41.0,109000.0,33.1571,33.1733,33.1167,33.1329,109000.0
2013-06-11 13:30:00,41.0,41.04,40.98,41.03,110500.0,33.1329,33.1652,33.1167,33.1571,110500.0
2013-06-11 13:40:00,41.02,41.04,40.99,41.02,63600.0,33.149,33.1652,33.1248,33.149,63600.0
2013-06-11 13:50:00,41.01,41.05,40.96,40.96,135300.0,33.141,33.1733,33.1006,33.1006,135300.0
2013-06-11 14:00:00,40.96,41.02,40.91,40.99,109700.0,33.1006,33.149,33.0601,33.1248,109700.0
2013-06-11 14:10:00,41.01,41.06,40.96,41.02,76200.0,33.141,33.1814,33.1006,33.149,76200.0
2013-06-11 14:20:00,41.03,41.11,41.03,41.06,61900.0,33.1571,33.2218,33.1571,33.1814,61900.0
2013-06-11 14:30:00,41.07,41.11,41.03,41.09,60400.0,33.1894,33.2218,33.1571,33.2056,60400.0
2013-06-11 14:40:00,41.1,41.12,40.97,40.99,98000.0,33.2137,33.2299,33.1086,33.1248,98000.0
2013-06-11 14:50:00,40.99,41.09,40.93,41.04,72300.0,33.1248,33.2056,33.0763,33.1652,72300.0
2013-06-11 15:00:00,41.04,41.1,41.03,41.04,85000.0,33.1652,33.2137,33.1571,33.1652,85000.0
2013-06-11 15:10:00,41.04,41.06,41.0,41.01,58900.0,33.1652,33.1814,33.1329,33.141,58900.0
2013-06-11 15:20:00,41.01,41.08,40.98,41.0,103600.0,33.141,33.1975,33.1167,33.1329,103600.0
2013-06-11 15:30:00,41.0,41.0,40.91,40.94,143400.0,33.1329,33.1329,33.0601,33.0844,143400.0
2013-06-11 15:40:00,40.95,40.97,40.86,40.93,240400.0,33.0925,33.1086,33.0197,33.0763,240400.0
2013-06-11 15:50:00,40.93,40.95,40.88,40.9,289700.0,33.0763,33.0925,33.0359,33.0521,289700.0
2013-06-12 09:30:00,41.3,41.41,41.22,41.23,280300.0,33.3753,33.4642,33.3107,33.3187,280300.0
2013-06-12 09:40:00,41.23,41.41,41.2,41.39,282700.0,33.3187,33.4642,33.2945,33.448,282700.0
2013-06-12 09:50:00,41.38,41.52,41.29,41.45,226600.0,33.44,33.5531,33.3672,33.4965,226600.0
2013-06-12 10:00:00,41.46,41.47,41.27,41.36,275900.0,33.5046,33.5127,33.3511,33.4238,275900.0
2013-06-12 10:10:00,41.36,41.36,41.21,41.22,181200.0,33.4238,33.4238,33.3026,33.3107,181200.0
2013-06-12 10:20:00,41.22,41.33,41.21,41.31,121500.0,33.3107,33.3996,33.3026,33.3834,121500.0
2013-06-12 10:30:00,41.31,41.35,41.28,41.28,268900.0,33.3834,33.4157,33.3591,33.3591,268900.0
2013-06-12 10:40:00,41.28,41.29,41.07,41.09,157100.0,33.3591,33.3672,33.1894,33.2056,157100.0
2013-06-12 10:50:00,41.09,41.1,40.98,41.01,148400.0,33.2056,33.2137,33.1167,33.141,148400.0
2013-06-12 11:00:00,41.0,41.17,40.99,41.12,140100.0,33.1329,33.2703,33.1248,33.2299,140100.0
2013-06-12 11:10:00,41.12,41.16,41.04,41.15,85600.0,33.2299,33.2622,33.1652,33.2541,85600.0
2013-06-12 11:20:00,41.15,41.17,41.06,41.09,83100.0,33.2541,33.2703,33.1814,33.2056,83100.0
2013-06-12 11:30:00,41.09,41.13,40.98,41.01,128000.0,33.2056,33.2379,33.1167,33.141,128000.0
2013-06-12 11:40:00,41.01,41.03,40.86,40.9,128300.0,33.141,33.1571,33.0197,33.0521,128300.0
2013-06-12 11:50:00,40.89,40.93,40.86,40.91,202500.0,33.044,33.0763,33.0197,33.0601,202500.0
2013-06-12 12:00:00,40.92,40.96,40.85,40.85,109300.0,33.0682,33.1006,33.0117,33.0117,109300.0
2013-06-12 12:10:00,40.85,40.86,40.69,40.74,129400.0,33.0117,33.0197,32.8824,32.9228,129400.0
2013-06-12 12:20:00,40.74,40.77,40.71,40.76,115500.0,32.9228,32.947,32.8985,32.9389,115500.0
2013-06-12 12:30:00,40.76,40.8,40.7,40.74,141900.0,32.9389,32.9713,32.8904,32.9228,141900.0
2013-06-12 12:40:00,40.75,40.82,40.68,40.78,130500.0,32.9308,32.9874,32.8743,32.9551,130500.0
2013-06-12 12:50:00,40.79,40.82,40.77,40.81,50900.0,32.9632,32.9874,32.947,32.9793,50900.0
2013-06-12 13:00:00,40.8,40.87,40.75,40.83,122200.0,32.9713,33.0278,32.9308,32.9955,122200.0
2013-06-12 13:10:00,40.84,40.9,40.82,40.85,54700.0,33.0036,33.0521,32.9874,33.0117,54700.0
2013-06-12 13:20:00,40.85,40.85,40.74,40.83,87100.0,33.0117,33.0117,32.9228,32.9955,87100.0
2013-06-12 13:30:00,40.84,40.88,40.78,40.78,65900.0,33.0036,33.0359,32.9551,32.9551,65900.0
2013-06-12 13:40:00,40.78,40.9,40.76,40.86,94400.0,32.9551,33.0521,32.9389,33.0197,94400.0
2013-06-12 13:50:00,40.85,40.93,40.83,40.86,63300.0,33.0117,33.0763,32.9955,33.0197,63300.0
2013-06-12 14:00:00,40.86,40.89,40.8,40.82,110800.0,33.0197,33.044,32.9713,32.9874,110800.0
2013-06-12 14:10:00,40.83,40.84,40.71,40.72,96300.0,32.9955,33.0036,32.8985,32.9066,96300.0
2013-06-12 14:20:00,40.72,40.8,40.72,40.77,80300.0,32.9066,32.9713,32.9066,32.947,80300.0
2013-06-12 14:30:00,40.76,40.78,40.68,40.71,104800.0,32.9389,32.9551,32.8743,32.8985,104800.0
2013-06-12 14:40:00,40.72,40.76,40.65,40.65,83100.0,32.9066,32.9389,32.85,32.85,83100.0
2013-06-12 14:50:00,40.66,40.74,40.66,40.73,122500.0,32.8581,32.9228,32.8581,32.9147,122500.0
2013-06-12 15:00:00,40.73,40.76,40.68,40.73,118100.0,32.9147,32.9389,32.8743,32.9147,118100.0
2013-06-12 15:10:00,40.73,40.74,40.64,40.64,125000.0,32.9147,32.9228,32.842,32.842,125000.0
2013-06-12 15:20:00,40.64,40.67,40.61,40.65,127100.0,32.842,32.8662,32.8177,32.85,127100.0
2013-06-12 15:30:00,40.66,40.66,40.58,40.63,258400.0,32.8581,32.8581,32.7935,32.8339,258400.0
2013-06-12 15:40:00,40.63,40.7,40.6,40.68,264400.0,32.8339,32.8904,32.8096,32.8743,264400.0
2013-06-12 15:50:00,40.68,40.69,40.6,40.61,490700.0,32.8743,32.8824,32.8096,32.8177,490700.0
2013-06-13 09:30:00,40.6,40.69,40.55,40.62,125100.0,32.8096,32.8824,32.7692,32.8258,125100.0
2013-06-13 09:40:00,40.62,40.68,40.52,40.59,197800.0,32.8258,32.8743,32.745,32.8015,197800.0
2013-06-13 09:50:00,40.59,40.73,40.53,40.73,80200.0,32.8015,32.9147,32.7531,32.9147,80200.0
2013-06-13 10:00:00,40.73,40.84,40.72,40.76,182100.0,32.9147,33.0036,32.9066,32.9389,182100.0
2013-06-13 10:10:00,40.76,40.78,40.62,40.78,149100.0,32.9389,32.9551,32.8258,32.9551,149100.0
2013-06-13 10:20:00,40.78,40.86,40.74,40.83,131400.0,32.9551,33.0197,32.9228,32.9955,131400.0
2013-06-13 10:30:00,40.84,41.0,40.84,40.91,158700.0,33.0036,33.1329,33.0036,33.0601,158700.0
2013-06-13 10:40:00,40.91,41.03,40.87,41.0,223300.0,33.0601,33.1571,33.0278,33.1329,223300.0
2013-06-13 10:50:00,41.0,41.08,40.98,40.98,195300.0,33.1329,33.1975,33.1167,33.1167,195300.0
2013-06-13 11:00:00,40.98,40.98,40.82,40.86,142900.0,33.1167,33.1167,32.9874,33.0197,142900.0
2013-06-13 11:10:00,40.86,40.9,40.82,40.86,100300.0,33.0197,33.0521,32.9874,33.0197,100300.0
2013-06-13 11:20:00,40.86,40.88,40.81,40.87,57100.0,33.0197,33.0359,32.9793,33.0278,57100.0
2013-06-13 11:30:00,40.86,40.86,40.77,40.82,72500.0,33.0197,33.0197,32.947,32.9874,72500.0
2013-06-13 11:40:00,40.82,40.89,40.81,40.86,85500.0,32.9874,33.044,32.9793,33.0197,85500.0
2013-06-13 11:50:00,40.86,40.89,40.82,40.87,57400.0,33.0197,33.044,32.9874,33.0278,57400.0
2013-06-13 12:00:00,40.87,40.9,40.86,40.89,46900.0,33.0278,33.0521,33.0197,33.044,46900.0
2013-06-13 12:10:00,40.89,40.9,40.84,40.86,45700.0,33.044,33.0521,33.0036,33.0197,45700.0
2013-06-13 12:20:00,40.87,40.9,40.85,40.86,66300.0,33.0278,33.0521,33.0117,33.0197,66300.0
2013-06-13 12:30:00,40.87,40.9,40.86,40.89,90200.0,33.0278,33.0521,33.0197,33.044,90200.0
2013-06-13 12:40:00,40.89,40.9,40.88,40.89,62900.0,33.044,33.0521,33.0359,33.044,62900.0
2013-06-13 12:50:00,40.89,40.9,40.88,40.9,100400.0,33.044,33.0521,33.0359,33.0521,100400.0
2013-06-13 13:00:00,40.9,40.94,40.84,40.87,152300.0,33.0521,33.0844,33.0036,33.0278,152300.0
2013-06-13 13:10:00,40.88,40.94,40.88,40.92,75600.0,33.0359,33.0844,33.0359,33.0682,75600.0
2013-06-13 13:20:00,40.91,40.94,40.9,40.93,41100.0,33.0601,33.0844,33.0521,33.0763,41100.0
2013-06-13 13:30:00,40.94,40.95,40.89,40.91,59900.0,33.0844,33.0925,33.044,33.0601,59900.0
2013-06-13 13:40:00,40.91,40.91,40.87,40.89,75500.0,33.0601,33.0601,33.0278,33.044,75500.0
2013-06-13 13:50:00,40.89,40.91,40.88,40.89,55700.0,33.044,33.0601,33.0359,33.044,55700.0
2013-06-13 14:00:00,40.89,41.02,40.89,41.02,129500.0,33.044,33.149,33.044,33.149,129500.0
2013-06-13 14:10:00,41.01,41.08,40.98,41.07,102200.0,33.141,33.1975,33.1167,33.1894,102200.0
2013-06-13 14:20:00,41.07,41.11,41.06,41.09,87900.0,33.1894,33.2218,33.1814,33.2056,87900.0
2013-06-13 14:30:00,41.08,41.11,41.01,41.05,106000.0,33.1975,33.2218,33.141,33.1733,106000.0
2013-06-13 14:40:00,41.05,41.05,40.98,40.98,75600.0,33.1733,33.1733,33.1167,33.1167,75600.0
2013-06-13 14:50:00,40.99,40.99,40.93,40.96,105200.0,33.1248,33.1248,33.0763,33.1006,105200.0
2013-06-13 15:00:00,40.97,41.08,40.97,41.08,99200.0,33.1086,33.1975,33.1086,33.1975,99200.0
2013-06-13 15:10:00,41.08,41.13,41.06,41.11,93100.0,33.1975,33.2379,33.1814,33.2218,93100.0
2013-06-13 15:20:00,41.11,41.13,41.06,41.1,89000.0,33.2218,33.2379,33.1814,33.2137,89000.0
2013-06-13 15:30:00,41.11,41.15,41.05,41.14,156500.0,33.2218,33.2541,33.1733,33.246,156500.0
2013-06-13 15:40:00,41.15,41.35,41.15,41.3,452900.0,33.2541,33.4157,33.2541,33.3753,452900.0
2013-06-13 15:50:00,41.29,41.29,41.15,41.19,573200.0,33.3672,33.3672,33.2541,33.2864,573200.0
2013-06-14 09:30:00,41.04,41.51,41.04,41.47,272400.0,33.1652,33.545,33.1652,33.5127,272400.0
2013-06-14 09:40:00,41.47,41.64,41.41,41.6,148500.0,33.5127,33.6501,33.4642,33.6177,148500.0
2013-06-14 09:50:00,41.61,41.84,41.52,41.8,225600.0,33.6258,33.8117,33.5531,33.7794,225600.0
2013-06-14 10:00:00,41.8,41.83,41.7,41.81,212700.0,33.7794,33.8036,33.6986,33.7875,212700.0
2013-06-14 10:10:00,41.8,41.83,41.69,41.69,131600.0,33.7794,33.8036,33.6905,33.6905,131600.0
2013-06-14 10:20:00,41.68,41.69,41.51,41.54,182100.0,33.6824,33.6905,33.545,33.5693,182100.0
2013-06-14 10:30:00,41.53,41.55,41.38,41.38,434900.0,33.5612,33.5773,33.44,33.44,434900.0
2013-06-14 10:40:00,41.38,41.42,41.34,41.37,97700.0,33.44,33.4723,33.4076,33.4319,97700.0
2013-06-14 10:50:00,41.37,41.38,41.17,41.23,104000.0,33.4319,33.44,33.2703,33.3187,104000.0
2013-06-14 11:00:00,41.22,41.22,41.06,41.06,674600.0,33.3107,33.3107,33.1814,33.1814,674600.0
2013-06-14 11:10:00,41.07,41.13,41.06,41.1,385500.0,33.1894,33.2379,33.1814,33.2137,385500.0
2013-06-14 11:20:00,41.09,41.18,41.08,41.12,76200.0,33.2056,33.2783,33.1975,33.2299,76200.0
2013-06-14 11:30:00,41.13,41.21,41.1,41.18,95000.0,33.2379,33.3026,33.2137,33.2783,95000.0
2013-06-14 11:40:00,41.19,41.21,41.0,41.02,114600.0,33.2864,33.3026,33.1329,33.149,114600.0
2013-06-14 11:50:00,41.01,41.12,41.0,41.1,90400.0,33.141,33.2299,33.1329,33.2137,90400.0
2013-06-14 12:00:00,41.1,41.11,41.02,41.09,78900.0,33.2137,33.2218,33.149,33.2056,78900.0
2013-06-14 12:10:00,41.09,41.1,41.02,41.1,45900.0,33.2056,33.2137,33.149,33.2137,45900.0
2013-06-14 12:20:00,41.1,41.14,41.08,41.1,79600.0,33.2137,33.246,33.1975,33.2137,79600.0
2013-06-14 12:30:00,41.09,41.17,41.07,41.17,80900.0,33.2056,33.2703,33.1894,33.2703,80900.0
2013-06-14 12:40:00,41.17,41.19,41.13,41.18,92600.0,33.2703,33.2864,33.2379,33.2783,92600.0
2013-06-14 12:50:00,41.18,41.21,41.08,41.13,69800.0,33.2783,33.3026,33.1975,33.2379,69800.0
2013-06-14 13:00:00,41.12,41.14,41.06,41.13,81300.0,33.2299,33.246,33.1814,33.2379,81300.0
2013-06-14 13:10:00,41.13,41.15,41.07,41.1,115900.0,33.2379,33.2541,33.1894,33.2137,115900.0
2013-06-14 13:20:00,41.09,41.1,41.02,41.05,69300.0,33.2056,33.2137,33.149,33.1733,69300.0
2013-06-14 13:30:00,41.04,41.08,41.01,41.04,109100.0,33.1652,33.1975,33.141,33.1652,109100.0
2013-06-14 13:40:00,41.04,41.1,41.04,41.1,92000.0,33.1652,33.2137,33.1652,33.2137,92000.0
2013-06-14 13:50:00,41.1,41.1,41.06,41.08,241600.0,33.2137,33.2137,33.1814,33.1975,241600.0
2013-06-14 14:00:00,41.08,41.1,41.03,41.1,174300.0,33.1975,33.2137,33.1571,33.2137,174300.0
2013-06-14 14:10:00,41.1,41.11,41.06,41.1,167200.0,33.2137,33.2218,33.1814,33.2137,167200.0
2013-06-14 14:20:00,41.11,41.15,41.09,41.13,99800.0,33.2218,33.2541,33.2056,33.2379,99800.0
2013-06-14 14:30:00,41.13,41.16,41.12,41.16,81300.0,33.2379,33.2622,33.2299,33.2622,81300.0
2013-06-14 14:40:00,41.16,41.26,41.15,41.18,282600.0,33.2622,33.343,33.2541,33.2783,282600.0
2013-06-14 14:50:00,41.19,41.22,41.18,41.19,153500.0,33.2864,33.3107,33.2783,33.2864,153500.0
2013-06-14 15:00:00,41.2,41.25,41.18,41.19,99000.0,33.2945,33.3349,33.2783,33.2864,99000.0
2013-06-14 15:10:00,41.19,41.25,41.18,41.25,102000.0,33.2864,33.3349,33.2783,33.3349,102000.0
2013-06-14 15:20:00,41.25,41.29,41.24,41.27,217800.0,33.3349,33.3672,33.3268,33.3511,217800.0
2013-06-14 15:30:00,41.27,41.31,41.23,41.27,185500.0,33.3511,33.3834,33.3187,33.3511,185500.0
2013-06-14 15:40:00,41.27,41.28,41.05,41.15,333900.0,33.3511,33.3591,33.1733,33.2541,333900.0
2013-06-14 15:50:00,41.16,41.21,41.12,41.17,564900.0,33.2622,33.3026,33.2299,33.2703,564900.0
2013-06-17 09:30:00,41.38,41.62,41.34,41.46,392300.0,33.44,33.6339,33.4076,33.5046,392300.0
2013-06-17 09:40:00,41.46,41.79,41.46,41.59,327600.0,33.5046,33.7713,33.5046,33.6097,327600.0
2013-06-17 09:50:00,41.6,41.66,41.59,41.61,107200.0,33.6177,33.6662,33.6097,33.6258,107200.0
2013-06-17 10:00:00,41.62,41.72,41.58,41.71,201000.0,33.6339,33.7147,33.6016,33.7066,201000.0
2013-06-17 10:10:00,41.7,41.75,41.63,41.67,114600.0,33.6986,33.739,33.642,33.6743,114600.0
2013-06-17 10:20:00,41.68,41.71,41.63,41.66,81400.0,33.6824,33.7066,33.642,33.6662,81400.0
2013-06-17 10:30:00,41.67,41.68,41.55,41.55,78700.0,33.6743,33.6824,33.5773,33.5773,78700.0
2013-06-17 10:40:00,41.54,41.54,41.43,41.46,137900.0,33.5693,33.5693,33.4804,33.5046,137900.0
2013-06-17 10:50:00,41.46,41.5,41.44,41.48,93800.0,33.5046,33.5369,33.4884,33.5208,93800.0
2013-06-17 11:00:00,41.48,41.57,41.45,41.57,89000.0,33.5208,33.5935,33.4965,33.5935,89000.0
2013-06-17 11:10:00,41.56,41.58,41.43,41.46,115400.0,33.5854,33.6016,33.4804,33.5046,115400.0
2013-06-17 11:20:00,41.46,41.54,41.45,41.53,84500.0,33.5046,33.5693,33.4965,33.5612,84500.0
2013-06-17 11:30:00,41.54,41.59,41.51,41.58,82300.0,33.5693,33.6097,33.545,33.6016,82300.0
2013-06-17 11:40:00,41.58,41.6,41.53,41.53,94400.0,33.6016,33.6177,33.5612,33.5612,94400.0
2013-06-17 11:50:00,41.53,41.59,41.52,41.54,117100.0,33.5612,33.6097,33.5531,33.5693,117100.0
2013-06-17 12:00:00,41.54,41.56,41.52,41.53,100300.0,33.5693,33.5854,33.5531,33.5612,100300.0
2013-06-17 12:10:00,41.54,41.58,41.53,41.57,89000.0,33.5693,33.6016,33.5612,33.5935,89000.0
2013-06-17 12:20:00,41.57,41.59,41.53,41.55,66900.0,33.5935,33.6097,33.5612,33.5773,66900.0
2013-06-17 12:30:00,41.54,41.6,41.53,41.6,70200.0,33.5693,33.6177,33.5612,33.6177,70200.0
2013-06-17 12:40:00,41.6,41.62,41.59,41.6,67200.0,33.6177,33.6339,33.6097,33.6177,67200.0
2013-06-17 12:50:00,41.6,41.61,41.55,41.57,41900.0,33.6177,33.6258,33.5773,33.5935,41900.0
2013-06-17 13:00:00,41.57,41.59,41.56,41.58,51700.0,33.5935,33.6097,33.5854,33.6016,51700.0
2013-06-17 13:10:00,41.57,41.58,41.52,41.54,72900.0,33.5935,33.6016,33.5531,33.5693,72900.0
2013-06-17 13:20:00,41.54,41.63,41.53,41.62,86300.0,33.5693,33.642,33.5612,33.6339,86300.0
2013-06-17 13:30:00,41.62,41.65,41.57,41.6,141700.0,33.6339,33.6582,33.5935,33.6177,141700.0
2013-06-17 13:40:00,41.59,41.65,41.57,41.65,94500.0,33.6097,33.6582,33.5935,33.6582,94500.0
2013-06-17 13:50:00,41.65,41.66,41.6,41.63,127700.0,33.6582,33.6662,33.6177,33.642,127700.0
2013-06-17 14:00:00,41.63,41.66,41.5,41.53,108800.0,33.642,33.6662,33.5369,33.5612,108800.0
2013-06-17 14:10:00,41.53,41.56,41.45,41.47,116500.0,33.5612,33.5854,33.4965,33.5127,116500.0
2013-06-17 14:20:00,41.47,41.49,41.31,41.36,123700.0,33.5127,33.5289,33.3834,33.4238,123700.0
2013-06-17 14:30:00,41.36,41.42,41.31,41.41,99000.0,33.4238,33.4723,33.3834,33.4642,99000.0
2013-06-17 14:40:00,41.41,41.43,41.24,41.24,123700.0,33.4642,33.4804,33.3268,33.3268,123700.0
2013-06-17 14:50:00,41.23,41.23,41.08,41.2,247400.0,33.3187,33.3187,33.1975,33.2945,247400.0
2013-06-17 15:00:00,41.2,41.36,41.18,41.33,219400.0,33.2945,33.4238,33.2783,33.3996,219400.0
2013-06-17 15:10:00,41.32,41.33,41.19,41.26,167800.0,33.3915,33.3996,33.2864,33.343,167800.0
2013-06-17 15:20:00,41.26,41.31,41.19,41.29,203500.0,33.343,33.3834,33.2864,33.3672,203500.0
2013-06-17 15:30:00,41.29,41.49,41.29,41.47,204800.0,33.3672,33.5289,33.3672,33.5127,204800.0
2013-06-17 15:40:00,41.47,41.48,41.35,41.41,250000.0,33.5127,33.5208,33.4157,33.4642,250000.0
2013-06-17 15:50:00,41.41,41.43,41.34,41.38,491800.0,33.4642,33.4804,33.4076,33.44,491800.0
2013-06-18 09:30:00,41.41,41.6,41.41,41.42,113700.0,33.4642,33.6177,33.4642,33.4723,113700.0
2013-06-18 09:40:00,41.43,41.52,41.31,41.33,100000.0,33.4804,33.5531,33.3834,33.3996,100000.0
2013-06-18 09:50:00,41.33,41.35,41.22,41.26,99100.0,33.3996,33.4157,33.3107,33.343,99100.0
2013-06-18 10:00:00,41.27,41.36,41.22,41.33,113100.0,33.3511,33.4238,33.3107,33.3996,113100.0
2013-06-18 10:10:00,41.34,41.35,41.27,41.32,120800.0,33.4076,33.4157,33.3511,33.3915,120800.0
2013-06-18 10:20:00,41.32,41.33,41.15,41.15,65900.0,33.3915,33.3996,33.2541,33.2541,65900.0
2013-06-18 10:30:00,41.15,41.26,41.15,41.16,136100.0,33.2541,33.343,33.2541,33.2622,136100.0
2013-06-18 10:40:00,41.17,41.24,41.16,41.23,114500.0,33.2703,33.3268,33.2622,33.3187,114500.0
2013-06-18 10:50:00,41.23,41.38,41.23,41.38,78100.0,33.3187,33.44,33.3187,33.44,78100.0
2013-06-18 11:00:00,41.37,41.38,41.34,41.35,71200.0,33.4319,33.44,33.4076,33.4157,71200.0
2013-06-18 11:10:00,41.36,41.4,41.32,41.33,179900.0,33.4238,33.4561,33.3915,33.3996,179900.0
2013-06-18 11:20:00,41.32,41.34,41.21,41.34,112000.0,33.3915,33.4076,33.3026,33.4076,112000.0
2013-06-18 11:30:00,41.34,41.43,41.34,41.37,73200.0,33.4076,33.4804,33.4076,33.4319,73200.0
2013-06-18 11:40:00,41.36,41.37,41.31,41.34,52500.0,33.4238,33.4319,33.3834,33.4076,52500.0
2013-06-18 11:50:00,41.33,41.34,41.28,41.29,55600.0,33.3996,33.4076,33.3591,33.3672,55600.0
2013-06-18 12:00:00,41.29,41.3,41.21,41.23,42300.0,33.3672,33.3753,33.3026,33.3187,42300.0
2013-06-18 12:10:00,41.23,41.33,41.23,41.32,44500.0,33.3187,33.3996,33.3187,33.3915,44500.0
2013-06-18 12:20:00,41.31,41.32,41.27,41.3,36900.0,33.3834,33.3915,33.3511,33.3753,36900.0
2013-06-18 12:30:00,41.29,41.39,41.29,41.38,49500.0,33.3672,33.448,33.3672,33.44,49500.0
2013-06-18 12:40:00,41.38,41.39,41.35,41.36,71600.0,33.44,33.448,33.4157,33.4238,71600.0
2013-06-18 12:50:00,41.35,41.44,41.35,41.43,90800.0,33.4157,33.4884,33.4157,33.4804,90800.0
2013-06-18 13:00:00,41.43,41.43,41.37,41.38,40500.0,33.4804,33.4804,33.4319,33.44,40500.0
2013-06-18 13:10:00,41.38,41.4,41.29,41.3,89700.0,33.44,33.4561,33.3672,33.3753,89700.0
2013-06-18 13:20:00,41.3,41.3,41.23,41.24,103800.0,33.3753,33.3753,33.3187,33.3268,103800.0
2013-06-18 13:30:00,41.25,41.3,41.22,41.29,92300.0,33.3349,33.3753,33.3107,33.3672,92300.0
2013-06-18 13:40:00,41.28,41.39,41.28,41.35,37500.0,33.3591,33.448,33.3591,33.4157,37500.0
2013-06-18 13:50:00,41.36,41.36,41.33,41.33,77000.0,33.4238,33.4238,33.3996,33.3996,77000.0
2013-06-18 14:00:00,41.34,41.37,41.29,41.35,133200.0,33.4076,33.4319,33.3672,33.4157,133200.0
2013-06-18 14:10:00,41.36,41.41,41.36,41.41,99700.0,33.4238,33.4642,33.4238,33.4642,99700.0
2013-06-18 14:20:00,41.41,41.45,41.39,41.44,128500.0,33.4642,33.4965,33.448,33.4884,128500.0
2013-06-18 14:30:00,41.45,41.5,41.44,41.45,83600.0,33.4965,33.5369,33.4884,33.4965,83600.0
2013-06-18 14:40:00,41.44,41.51,41.42,41.47,93500.0,33.4884,33.545,33.4723,33.5127,93500.0
2013-06-18 14:50:00,41.47,41.47,41.42,41.47,108400.0,33.5127,33.5127,33.4723,33.5127,108400.0
2013-06-18 15:00:00,41.47,41.52,41.44,41.45,78300.0,33.5127,33.5531,33.4884,33.4965,78300.0
2013-06-18 15:10:00,41.45,41.47,41.41,41.46,76200.0,33.4965,33.5127,33.4642,33.5046,76200.0
2013-06-18 15:20:00,41.46,41.49,41.44,41.49,113900.0,33.5046,33.5289,33.4884,33.5289,113900.0
2013-06-18 15:30:00,41.48,41.48,41.39,41.42,125900.0,33.5208,33.5208,33.448,33.4723,125900.0
2013-06-18 15:40:00,41.42,41.49,41.4,41.45,237000.0,33.4723,33.5289,33.4561,33.4965,237000.0
2013-06-18 15:50:00,41.45,41.46,41.4,41.45,376800.0,33.4965,33.5046,33.4561,33.4965,376800.0
2013-06-19 09:30:00,41.59,41.65,41.43,41.47,112100.0,33.6097,33.6582,33.4804,33.5127,112100.0
2013-06-19 09:40:00,41.47,41.48,41.34,41.34,224800.0,33.5127,33.5208,33.4076,33.4076,224800.0
2013-06-19 09:50:00,41.34,41.41,41.27,41.41,49100.0,33.4076,33.4642,33.3511,33.4642,49100.0
2013-06-19 10:00:00,41.4,41.41,41.32,41.32,84300.0,33.4561,33.4642,33.3915,33.3915,84300.0
2013-06-19 10:10:00,41.32,41.37,41.3,41.36,59800.0,33.3915,33.4319,33.3753,33.4238,59800.0
2013-06-19 10:20:00,41.35,41.37,41.33,41.35,50800.0,33.4157,33.4319,33.3996,33.4157,50800.0
2013-06-19 10:30:00,41.35,41.4,41.34,41.4,102300.0,33.4157,33.4561,33.4076,33.4561,102300.0
2013-06-19 10:40:00,41.39,41.44,41.35,41.44,198200.0,33.448,33.4884,33.4157,33.4884,198200.0
2013-06-19 10:50:00,41.44,41.47,41.39,41.43,117200.0,33.4884,33.5127,33.448,33.4804,117200.0
2013-06-19 11:00:00,41.43,41.46,41.4,41.43,83100.0,33.4804,33.5046,33.4561,33.4804,83100.0
2013-06-19 11:10:00,41.44,41.51,41.42,41.51,102600.0,33.4884,33.545,33.4723,33.545,102600.0
2013-06-19 11:20:00,41.5,41.52,41.39,41.41,115900.0,33.5369,33.5531,33.448,33.4642,115900.0
2013-06-19 11:30:00,41.41,41.45,41.38,41.4,77000.0,33.4642,33.4965,33.44,33.4561,77000.0
2013-06-19 11:40:00,41.4,41.42,41.37,41.39,68400.0,33.4561,33.4723,33.4319,33.448,68400.0
2013-06-19 11:50:00,41.39,41.42,41.36,41.36,72100.0,33.448,33.4723,33.4238,33.4238,72100.0
2013-06-19 12:00:00,41.36,41.4,41.35,41.4,56300.0,33.4238,33.4561,33.4157,33.4561,56300.0
2013-06-19 12:10:00,41.4,41.43,41.35,41.36,104200.0,33.4561,33.4804,33.4157,33.4238,104200.0
2013-06-19 12:20:00,41.36,41.41,41.34,41.41,105200.0,33.4238,33.4642,33.4076,33.4642,105200.0
2013-06-19 12:30:00,41.41,41.42,41.38,41.4,119000.0,33.4642,33.4723,33.44,33.4561,119000.0
2013-06-19 12:40:00,41.39,41.46,41.38,41.46,62600.0,33.448,33.5046,33.44,33.5046,62600.0
2013-06-19 12:50:00,41.45,41.45,41.39,41.41,45000.0,33.4965,33.4965,33.448,33.4642,45000.0
2013-06-19 13:00:00,41.41,41.43,41.39,41.4,69000.0,33.4642,33.4804,33.448,33.4561,69000.0
2013-06-19 13:10:00,41.4,41.45,41.4,41.44,48200.0,33.4561,33.4965,33.4561,33.4884,48200.0
2013-06-19 13:20:00,41.43,41.43,41.38,41.38,51000.0,33.4804,33.4804,33.44,33.44,51000.0
2013-06-19 13:30:00,41.38,41.38,41.34,41.35,69000.0,33.44,33.44,33.4076,33.4157,69000.0
2013-06-19 13:40:00,41.35,41.39,41.34,41.36,45900.0,33.4157,33.448,33.4076,33.4238,45900.0
2013-06-19 13:50:00,41.36,41.41,41.35,41.4,54300.0,33.4238,33.4642,33.4157,33.4561,54300.0
2013-06-19 14:00:00,41.4,41.48,41.17,41.3,159700.0,33.4561,33.5208,33.2703,33.3753,159700.0
2013-06-19 14:10:00,41.29,41.48,41.24,41.48,290800.0,33.3672,33.5208,33.3268,33.5208,290800.0
2013-06-19 14:20:00,41.47,41.49,41.31,41.48,271800.0,33.5127,33.5289,33.3834,33.5208,271800.0
2013-06-19 14:30:00,41.48,41.57,41.34,41.44,328100.0,33.5208,33.5935,33.4076,33.4884,328100.0
2013-06-19 14:40:00,41.45,41.56,41.25,41.31,277800.0,33.4965,33.5854,33.3349,33.3834,277800.0
2013-06-19 14:50:00,41.31,41.39,41.1,41.14,353300.0,33.3834,33.448,33.2137,33.246,353300.0
2013-06-19 15:00:00,41.14,41.29,41.11,41.19,461700.0,33.246,33.3672,33.2218,33.2864,461700.0
2013-06-19 15:10:00,41.19,41.25,41.01,41.02,342800.0,33.2864,33.3349,33.141,33.149,342800.0
2013-06-19 15:20:00,41.02,41.25,41.02,41.23,384600.0,33.149,33.3349,33.149,33.3187,384600.0
2013-06-19 15:30:00,41.23,41.42,41.23,41.3,421200.0,33.3187,33.4723,33.3187,33.3753,421200.0
2013-06-19 15:40:00,41.3,41.32,41.1,41.11,394400.0,33.3753,33.3915,33.2137,33.2218,394400.0
2013-06-19 15:50:00,41.1,41.12,40.99,41.03,1196300.0,33.2137,33.2299,33.1248,33.1571,1196300.0
2013-06-20 09:30:00,40.58,40.63,40.2,40.34,507000.0,32.7935,32.8339,32.4864,32.5995,507000.0
2013-06-20 09:40:00,40.33,40.48,40.2,40.46,271000.0,32.5914,32.7127,32.4864,32.6965,271000.0
2013-06-20 09:50:00,40.45,40.48,40.26,40.31,328600.0,32.6884,32.7127,32.5349,32.5753,328600.0
2013-06-20 10:00:00,40.33,40.41,40.26,40.31,532800.0,32.5914,32.6561,32.5349,32.5753,532800.0
2013-06-20 10:10:00,40.32,40.37,40.21,40.3,455100.0,32.5834,32.6238,32.4945,32.5672,455100.0
2013-06-20 10:20:00,40.29,40.33,40.22,40.22,323800.0,32.5591,32.5914,32.5025,32.5025,323800.0
2013-06-20 10:30:00,40.22,40.23,40.11,40.18,322200.0,32.5025,32.5106,32.4137,32.4702,322200.0
2013-06-20 10:40:00,40.17,40.33,40.16,40.32,171000.0,32.4621,32.5914,32.4541,32.5834,171000.0
2013-06-20 10:50:00,40.31,40.33,40.21,40.25,264900.0,32.5753,32.5914,32.4945,32.5268,264900.0
2013-06-20 11:00:00,40.25,40.28,40.13,40.14,325800.0,32.5268,32.551,32.4298,32.4379,325800.0
2013-06-20 11:10:00,40.14,40.23,40.11,40.12,187300.0,32.4379,32.5106,32.4137,32.4217,187300.0
2013-06-20 11:20:00,40.13,40.16,40.1,40.14,129000.0,32.4298,32.4541,32.4056,32.4379,129000.0
2013-06-20 11:30:00,40.14,40.19,40.1,40.17,146000.0,32.4379,32.4783,32.4056,32.4621,146000.0
2013-06-20 11:40:00,40.16,40.16,40.08,40.12,146100.0,32.4541,32.4541,32.3894,32.4217,146100.0
2013-06-20 11:50:00,40.12,40.2,40.09,40.16,140700.0,32.4217,32.4864,32.3975,32.4541,140700.0
2013-06-20 12:00:00,40.16,40.2,40.15,40.19,112600.0,32.4541,32.4864,32.446,32.4783,112600.0
2013-06-20 12:10:00,40.2,40.23,40.18,40.21,102300.0,32.4864,32.5106,32.4702,32.4945,102300.0
2013-06-20 12:20:00,40.2,40.25,40.16,40.16,87000.0,32.4864,32.5268,32.4541,32.4541,87000.0
2013-06-20 12:30:00,40.16,40.23,40.11,40.13,112800.0,32.4541,32.5106,32.4137,32.4298,112800.0
2013-06-20 12:40:00,40.13,40.14,40.07,40.07,83200.0,32.4298,32.4379,32.3813,32.3813,83200.0
2013-06-20 12:50:00,40.07,40.12,40.05,40.06,106500.0,32.3813,32.4217,32.3652,32.3732,106500.0
2013-06-20 13:00:00,40.06,40.1,40.02,40.1,91900.0,32.3732,32.4056,32.3409,32.4056,91900.0
2013-06-20 13:10:00,40.1,40.11,39.99,40.01,185400.0,32.4056,32.4137,32.3167,32.3328,185400.0
2013-06-20 13:20:00,40.01,40.05,39.98,40.04,176400.0,32.3328,32.3652,32.3086,32.3571,176400.0
2013-06-20 13:30:00,40.05,40.13,40.03,40.03,107100.0,32.3652,32.4298,32.349,32.349,107100.0
2013-06-20 13:40:00,40.03,40.06,39.95,40.0,270900.0,32.349,32.3732,32.2844,32.3248,270900.0
2013-06-20 13:50:00,40.0,40.09,39.99,40.06,137800.0,32.3248,32.3975,32.3167,32.3732,137800.0
2013-06-20 14:00:00,40.06,40.11,40.02,40.05,136000.0,32.3732,32.4137,32.3409,32.3652,136000.0
2013-06-20 14:10:00,40.04,40.06,39.99,40.03,158400.0,32.3571,32.3732,32.3167,32.349,158400.0
2013-06-20 14:20:00,40.02,40.03,39.87,39.88,296700.0,32.3409,32.349,32.2197,32.2278,296700.0
2013-06-20 14:30:00,39.89,39.96,39.85,39.95,229500.0,32.2359,32.2924,32.2035,32.2844,229500.0
2013-06-20 14:40:00,39.96,40.02,39.95,39.95,193000.0,32.2924,32.3409,32.2844,32.2844,193000.0
2013-06-20 14:50:00,39.96,39.97,39.87,39.89,387700.0,32.2924,32.3005,32.2197,32.2359,387700.0
2013-06-20 15:00:00,39.89,40.1,39.87,40.09,280700.0,32.2359,32.4056,32.2197,32.3975,280700.0
2013-06-20 15:10:00,40.09,40.13,39.93,39.94,334300.0,32.3975,32.4298,32.2682,32.2763,334300.0
2013-06-20 15:20:00,39.93,39.94,39.86,39.91,251800.0,32.2682,32.2763,32.2116,32.252,251800.0
2013-06-20 15:30:00,39.9,39.91,39.81,39.88,590700.0,32.2439,32.252,32.1712,32.2278,590700.0
2013-06-20 15:40:00,39.87,39.98,39.86,39.87,933100.0,32.2197,32.3086,32.2116,32.2197,933100.0
2013-06-20 15:50:00,39.87,39.91,39.82,39.83,1341000.0,32.2197,32.252,32.1793,32.1874,1341000.0
2013-06-21 09:30:00,40.24,40.27,40.08,40.09,1407900.0,32.5187,32.5429,32.3894,32.3975,1407900.0
2013-06-21 09:40:00,40.06,40.11,39.9,39.91,287500.0,32.3732,32.4137,32.2439,32.252,287500.0
2013-06-21 09:50:00,39.92,39.92,39.64,39.71,280000.0,32.2601,32.2601,32.0338,32.0904,280000.0
2013-06-21 10:00:00,39.72,39.82,39.65,39.7,324100.0,32.0985,32.1793,32.0419,32.0823,324100.0
2013-06-21 10:10:00,39.7,39.75,39.54,39.61,260100.0,32.0823,32.1227,31.953,32.0096,260100.0
2013-06-21 10:20:00,39.61,39.65,39.46,39.46,353000.0,32.0096,32.0419,31.8884,31.8884,353000.0
2013-06-21 10:30:00,39.47,39.48,39.28,39.35,340000.0,31.8965,31.9045,31.7429,31.7995,340000.0
2013-06-21 10:40:00,39.35,39.51,39.28,39.48,311900.0,31.7995,31.9288,31.7429,31.9045,311900.0
2013-06-21 10:50:00,39.49,39.56,39.43,39.48,178200.0,31.9126,31.9692,31.8641,31.9045,178200.0
2013-06-21 11:00:00,39.48,39.51,39.3,39.35,234400.0,31.9045,31.9288,31.7591,31.7995,234400.0
2013-06-21 11:10:00,39.35,39.39,39.28,39.35,281900.0,31.7995,31.8318,31.7429,31.7995,281900.0
2013-06-21 11:20:00,39.36,39.37,39.27,39.3,357700.0,31.8076,31.8156,31.7348,31.7591,357700.0
2013-06-21 11:30:00,39.3,39.35,39.27,39.29,467800.0,31.7591,31.7995,31.7348,31.751,467800.0
2013-06-21 11:40:00,39.29,39.36,39.28,39.34,284600.0,31.751,31.8076,31.7429,31.7914,284600.0
2013-06-21 11:50:00,39.34,39.38,39.29,39.3,315100.0,31.7914,31.8237,31.751,31.7591,315100.0
2013-06-21 12:00:00,39.31,39.42,39.29,39.3,223100.0,31.7672,31.856,31.751,31.7591,223100.0
2013-06-21 12:10:00,39.3,39.35,39.29,39.32,230500.0,31.7591,31.7995,31.751,31.7752,230500.0
2013-06-21 12:20:00,39.32,39.33,39.29,39.32,205600.0,31.7752,31.7833,31.751,31.7752,205600.0
2013-06-21 12:30:00,39.33,39.36,39.3,39.32,226800.0,31.7833,31.8076,31.7591,31.7752,226800.0
2013-06-21 12:40:00,39.32,39.64,39.3,39.61,340400.0,31.7752,32.0338,31.7591,32.0096,340400.0
2013-06-21 12:50:00,39.6,39.61,39.44,39.59,236400.0,32.0015,32.0096,31.8722,31.9934,236400.0
2013-06-21 13:00:00,39.59,39.6,39.48,39.54,283100.0,31.9934,32.0015,31.9045,31.953,283100.0
2013-06-21 13:10:00,39.55,39.65,39.54,39.58,261600.0,31.9611,32.0419,31.953,31.9853,261600.0
2013-06-21 13:20:00,39.58,39.58,39.44,39.45,151100.0,31.9853,31.9853,31.8722,31.8803,151100.0
2013-06-21 13:30:00,39.44,39.57,39.44,39.51,183100.0,31.8722,31.9773,31.8722,31.9288,183100.0
2013-06-21 13:40:00,39.52,39.54,39.38,39.43,237500.0,31.9369,31.953,31.8237,31.8641,237500.0
2013-06-21 13:50:00,39.43,39.46,39.39,39.4,200300.0,31.8641,31.8884,31.8318,31.8399,200300.0
2013-06-21 14:00:00,39.39,39.46,39.3,39.3,246000.0,31.8318,31.8884,31.7591,31.7591,246000.0
2013-06-21 14:10:00,39.31,39.43,39.31,39.41,213700.0,31.7672,31.8641,31.7672,31.848,213700.0
2013-06-21 14:20:00,39.41,39.45,39.35,39.43,285300.0,31.848,31.8803,31.7995,31.8641,285300.0
2013-06-21 14:30:00,39.41,39.45,39.38,39.41,223200.0,31.848,31.8803,31.8237,31.848,223200.0
2013-06-21 14:40:00,39.41,39.44,39.33,39.4,203900.0,31.848,31.8722,31.7833,31.8399,203900.0
2013-06-21 14:50:00,39.41,39.45,39.38,39.44,192800.0,31.848,31.8803,31.8237,31.8722,192800.0
2013-06-21 15:00:00,39.44,39.57,39.42,39.54,160400.0,31.8722,31.9773,31.856,31.953,160400.0
2013-06-21 15:10:00,39.54,39.57,39.51,39.51,181900.0,31.953,31.9773,31.9288,31.9288,181900.0
2013-06-21 15:20:00,39.51,39.72,39.51,39.72,271300.0,31.9288,32.0985,31.9288,32.0985,271300.0
2013-06-21 15:30:00,39.72,39.73,39.58,39.6,303700.0,32.0985,32.1066,31.9853,32.0015,303700.0
2013-06-21 15:40:00,39.6,39.61,39.51,39.58,502900.0,32.0015,32.0096,31.9288,31.9853,502900.0
2013-06-21 15:50:00,39.58,39.6,39.52,39.54,812600.0,31.9853,32.0015,31.9369,31.953,812600.0
2013-06-24 09:30:00,39.06,39.07,38.87,38.92,277400.0,31.5651,31.5732,31.4116,31.452,277400.0
2013-06-24 09:40:00,38.91,39.2,38.9,39.17,258700.0,31.4439,31.6783,31.4358,31.654,258700.0
2013-06-24 09:50:00,39.17,39.21,39.09,39.18,297600.0,31.654,31.6863,31.5894,31.6621,297600.0
2013-06-24 10:00:00,39.17,39.17,39.06,39.14,263800.0,31.654,31.654,31.5651,31.6298,263800.0
2013-06-24 10:10:00,39.14,39.24,39.11,39.19,216100.0,31.6298,31.7106,31.6055,31.6702,216100.0
2013-06-24 10:20:00,39.19,39.27,39.14,39.26,224100.0,31.6702,31.7348,31.6298,31.7267,224100.0
2013-06-24 10:30:00,39.26,39.34,39.18,39.34,160500.0,31.7267,31.7914,31.6621,31.7914,160500.0
2013-06-24 10:40:00,39.34,39.4,39.27,39.33,188500.0,31.7914,31.8399,31.7348,31.7833,188500.0
2013-06-24 10:50:00,39.34,39.35,39.25,39.25,270100.0,31.7914,31.7995,31.7187,31.7187,270100.0
2013-06-24 11:00:00,39.25,39.35,39.23,39.29,233600.0,31.7187,31.7995,31.7025,31.751,233600.0
2013-06-24 11:10:00,39.28,39.29,39.16,39.16,188000.0,31.7429,31.751,31.6459,31.6459,188000.0
2013-06-24 11:20:00,39.15,39.16,39.09,39.13,232100.0,31.6379,31.6459,31.5894,31.6217,232100.0
2013-06-24 11:30:00,39.12,39.28,39.12,39.23,283400.0,31.6136,31.7429,31.6136,31.7025,283400.0
2013-06-24 11:40:00,39.23,39.27,39.16,39.26,167500.0,31.7025,31.7348,31.6459,31.7267,167500.0
2013-06-24 11:50:00,39.26,39.32,39.22,39.29,142100.0,31.7267,31.7752,31.6944,31.751,142100.0
2013-06-24 12:00:00,39.29,39.36,39.16,39.18,165800.0,31.751,31.8076,31.6459,31.6621,165800.0
2013-06-24 12:10:00,39.18,39.25,39.14,39.19,238000.0,31.6621,31.7187,31.6298,31.6702,238000.0
2013-06-24 12:20:00,39.19,39.32,39.16,39.31,169000.0,31.6702,31.7752,31.6459,31.7672,169000.0
2013-06-24 12:30:00,39.31,39.39,39.28,39.3,152800.0,31.7672,31.8318,31.7429,31.7591,152800.0
2013-06-24 12:40:00,39.3,39.42,39.27,39.34,150500.0,31.7591,31.856,31.7348,31.7914,150500.0
2013-06-24 12:50:00,39.32,39.4,39.25,39.39,103700.0,31.7752,31.8399,31.7187,31.8318,103700.0
2013-06-24 13:00:00,39.39,39.43,39.31,39.31,98400.0,31.8318,31.8641,31.7672,31.7672,98400.0
2013-06-24 13:10:00,39.31,39.5,39.29,39.5,182200.0,31.7672,31.9207,31.751,31.9207,182200.0
2013-06-24 13:20:00,39.5,39.51,39.36,39.42,116300.0,31.9207,31.9288,31.8076,31.856,116300.0
2013-06-24 13:30:00,39.42,39.48,39.35,39.41,100200.0,31.856,31.9045,31.7995,31.848,100200.0
2013-06-24 13:40:00,39.4,39.46,39.37,39.38,141700.0,31.8399,31.8884,31.8156,31.8237,141700.0
2013-06-24 13:50:00,39.38,39.53,39.33,39.52,183300.0,31.8237,31.9449,31.7833,31.9369,183300.0
2013-06-24 14:00:00,39.53,39.73,39.49,39.71,249600.0,31.9449,32.1066,31.9126,32.0904,249600.0
2013-06-24 14:10:00,39.7,39.76,39.62,39.62,135300.0,32.0823,32.1308,32.0177,32.0177,135300.0
2013-06-24 14:20:00,39.63,39.75,39.57,39.74,228200.0,32.0258,32.1227,31.9773,32.1146,228200.0
2013-06-24 14:30:00,39.73,39.79,39.7,39.79,132000.0,32.1066,32.1551,32.0823,32.1551,132000.0
2013-06-24 14:40:00,39.79,39.82,39.69,39.77,213600.0,32.1551,32.1793,32.0742,32.1389,213600.0
2013-06-24 14:50:00,39.78,39.82,39.59,39.68,188700.0,32.147,32.1793,31.9934,32.0662,188700.0
2013-06-24 15:00:00,39.67,39.74,39.61,39.66,130700.0,32.0581,32.1146,32.0096,32.05,130700.0
2013-06-24 15:10:00,39.66,39.71,39.5,39.51,130200.0,32.05,32.0904,31.9207,31.9288,130200.0
2013-06-24 15:20:00,39.52,39.59,39.49,39.5,146300.0,31.9369,31.9934,31.9126,31.9207,146300.0
2013-06-24 15:30:00,39.49,39.66,39.48,39.65,198900.0,31.9126,32.05,31.9045,32.0419,198900.0
2013-06-24 15:40:00,39.64,39.64,39.43,39.55,276100.0,32.0338,32.0338,31.8641,31.9611,276100.0
2013-06-24 15:50:00,39.54,39.61,39.45,39.46,640600.0,31.953,32.0096,31.8803,31.8884,640600.0
2013-06-25 09:30:00,39.78,39.92,39.68,39.91,337600.0,32.147,32.2601,32.0662,32.252,337600.0
2013-06-25 09:40:00,39.91,39.92,39.74,39.75,341700.0,32.252,32.2601,32.1146,32.1227,341700.0
2013-06-25 09:50:00,39.75,39.79,39.68,39.75,188600.0,32.1227,32.1551,32.0662,32.1227,188600.0
2013-06-25 10:00:00,39.75,39.8,39.59,39.77,236700.0,32.1227,32.1631,31.9934,32.1389,236700.0
2013-06-25 10:10:00,39.77,39.83,39.7,39.73,259800.0,32.1389,32.1874,32.0823,32.1066,259800.0
2013-06-25 10:20:00,39.73,39.89,39.73,39.87,192000.0,32.1066,32.2359,32.1066,32.2197,192000.0
2013-06-25 10:30:00,39.86,39.89,39.76,39.82,216300.0,32.2116,32.2359,32.1308,32.1793,216300.0
2013-06-25 10:40:00,39.82,39.85,39.73,39.76,261200.0,32.1793,32.2035,32.1066,32.1308,261200.0
2013-06-25 10:50:00,39.76,39.81,39.74,39.74,182800.0,32.1308,32.1712,32.1146,32.1146,182800.0
2013-06-25 11:00:00,39.75,39.83,39.69,39.8,259500.0,32.1227,32.1874,32.0742,32.1631,259500.0
2013-06-25 11:10:00,39.79,39.8,39.69,39.71,243600.0,32.1551,32.1631,32.0742,32.0904,243600.0
2013-06-25 11:20:00,39.72,39.78,39.69,39.71,185000.0,32.0985,32.147,32.0742,32.0904,185000.0
2013-06-25 11:30:00,39.71,39.77,39.7,39.76,147600.0,32.0904,32.1389,32.0823,32.1308,147600.0
2013-06-25 11:40:00,39.76,39.8,39.69,39.73,251300.0,32.1308,32.1631,32.0742,32.1066,251300.0
2013-06-25 11:50:00,39.72,39.81,39.72,39.76,259500.0,32.0985,32.1712,32.0985,32.1308,259500.0
2013-06-25 12:00:00,39.75,39.76,39.72,39.73,151000.0,32.1227,32.1308,32.0985,32.1066,151000.0
2013-06-25 12:10:00,39.73,39.73,39.65,39.66,165800.0,32.1066,32.1066,32.0419,32.05,165800.0
2013-06-25 12:20:00,39.66,39.67,39.64,39.64,201700.0,32.05,32.0581,32.0338,32.0338,201700.0
2013-06-25 12:30:00,39.64,39.73,39.63,39.72,161300.0,32.0338,32.1066,32.0258,32.0985,161300.0
2013-06-25 12:40:00,39.72,39.79,39.72,39.76,84900.0,32.0985,32.1551,32.0985,32.1308,84900.0
2013-06-25 12:50:00,39.76,39.8,39.69,39.71,173000.0,32.1308,32.1631,32.0742,32.0904,173000.0
2013-06-25 13:00:00,39.71,39.77,39.68,39.69,113300.0,32.0904,32.1389,32.0662,32.0742,113300.0
2013-06-25 13:10:00,39.69,39.74,39.66,39.71,160200.0,32.0742,32.1146,32.05,32.0904,160200.0
2013-06-25 13:20:00,39.7,39.73,39.66,39.72,96900.0,32.0823,32.1066,32.05,32.0985,96900.0
2013-06-25 13:30:00,39.72,39.81,39.69,39.8,135200.0,32.0985,32.1712,32.0742,32.1631,135200.0
2013-06-25 13:40:00,39.8,39.9,39.79,39.83,178000.0,32.1631,32.2439,32.1551,32.1874,178000.0
2013-06-25 13:50:00,39.83,39.83,39.73,39.74,99500.0,32.1874,32.1874,32.1066,32.1146,99500.0
2013-06-25 14:00:00,39.74,39.83,39.72,39.83,143700.0,32.1146,32.1874,32.0985,32.1874,143700.0
2013-06-25 14:10:00,39.82,39.86,39.79,39.84,125000.0,32.1793,32.2116,32.1551,32.1955,125000.0
2013-06-25 14:20:00,39.84,39.84,39.73,39.74,136800.0,32.1955,32.1955,32.1066,32.1146,136800.0
2013-06-25 14:30:00,39.74,39.84,39.73,39.83,148600.0,32.1146,32.1955,32.1066,32.1874,148600.0
2013-06-25 14:40:00,39.83,39.83,39.7,39.7,154000.0,32.1874,32.1874,32.0823,32.0823,154000.0
2013-06-25 14:50:00,39.7,39.7,39.64,39.67,299800.0,32.0823,32.0823,32.0338,32.0581,299800.0
2013-06-25 15:00:00,39.67,39.7,39.66,39.68,232800.0,32.0581,32.0823,32.05,32.0662,232800.0
2013-06-25 15:10:00,39.67,39.69,39.65,39.65,170200.0,32.0581,32.0742,32.0419,32.0419,170200.0
2013-06-25 15:20:00,39.66,39.7,39.64,39.67,268600.0,32.05,32.0823,32.0338,32.0581,268600.0
2013-06-25 15:30:00,39.66,39.73,39.65,39.72,288100.0,32.05,32.1066,32.0419,32.0985,288100.0
2013-06-25 15:40:00,39.72,39.73,39.54,39.57,587000.0,32.0985,32.1066,31.953,31.9773,587000.0
2013-06-25 15:50:00,39.57,39.6,39.48,39.51,1034100.0,31.9773,32.0015,31.9045,31.9288,1034100.0
2013-06-26 09:30:00,39.95,40.18,39.95,40.18,229500.0,32.2844,32.4702,32.2844,32.4702,229500.0
2013-06-26 09:40:00,40.18,40.25,40.11,40.24,312700.0,32.4702,32.5268,32.4137,32.5187,312700.0
2013-06-26 09:50:00,40.24,40.41,40.23,40.41,143800.0,32.5187,32.6561,32.5106,32.6561,143800.0
2013-06-26 10:00:00,40.42,40.48,40.35,40.38,292700.0,32.6642,32.7127,32.6076,32.6318,292700.0
2013-06-26 10:10:00,40.39,40.44,40.28,40.37,257600.0,32.6399,32.6803,32.551,32.6238,257600.0
2013-06-26 10:20:00,40.36,40.49,40.35,40.46,373000.0,32.6157,32.7207,32.6076,32.6965,373000.0
2013-06-26 10:30:00,40.47,40.52,40.4,40.52,151100.0,32.7046,32.745,32.648,32.745,151100.0
2013-06-26 10:40:00,40.52,40.59,40.5,40.59,1017100.0,32.745,32.8015,32.7288,32.8015,1017100.0
2013-06-26 10:50:00,40.59,40.62,40.54,40.59,202800.0,32.8015,32.8258,32.7611,32.8015,202800.0
2013-06-26 11:00:00,40.59,40.59,40.45,40.55,248600.0,32.8015,32.8015,32.6884,32.7692,248600.0
2013-06-26 11:10:00,40.55,40.57,40.51,40.55,167000.0,32.7692,32.7854,32.7369,32.7692,167000.0
2013-06-26 11:20:00,40.55,40.56,40.48,40.49,284300.0,32.7692,32.7773,32.7127,32.7207,284300.0
2013-06-26 11:30:00,40.49,40.49,40.41,40.41,180900.0,32.7207,32.7207,32.6561,32.6561,180900.0
2013-06-26 11:40:00,40.43,40.45,40.4,40.43,134700.0,32.6722,32.6884,32.648,32.6722,134700.0
2013-06-26 11:50:00,40.43,40.43,40.39,40.4,108300.0,32.6722,32.6722,32.6399,32.648,108300.0
2013-06-26 12:00:00,40.4,40.46,40.37,40.4,137400.0,32.648,32.6965,32.6238,32.648,137400.0
2013-06-26 12:10:00,40.41,40.44,40.39,40.41,91800.0,32.6561,32.6803,32.6399,32.6561,91800.0
2013-06-26 12:20:00,40.41,40.46,40.39,40.46,194600.0,32.6561,32.6965,32.6399,32.6965,194600.0
2013-06-26 12:30:00,40.46,40.46,40.42,40.45,74300.0,32.6965,32.6965,32.6642,32.6884,74300.0
2013-06-26 12:40:00,40.44,40.47,40.39,40.42,122000.0,32.6803,32.7046,32.6399,32.6642,122000.0
2013-06-26 12:50:00,40.41,40.46,40.41,40.44,32400.0,32.6561,32.6965,32.6561,32.6803,32400.0
2013-06-26 13:00:00,40.45,40.47,40.4,40.44,54100.0,32.6884,32.7046,32.648,32.6803,54100.0
2013-06-26 13:10:00,40.44,40.5,40.44,40.44,122700.0,32.6803,32.7288,32.6803,32.6803,122700.0
2013-06-26 13:20:00,40.45,40.5,40.43,40.5,70500.0,32.6884,32.7288,32.6722,32.7288,70500.0
2013-06-26 13:30:00,40.49,40.51,40.42,40.45,87800.0,32.7207,32.7369,32.6642,32.6884,87800.0
2013-06-26 13:40:00,40.44,40.45,40.39,40.41,393900.0,32.6803,32.6884,32.6399,32.6561,393900.0
2013-06-26 13:50:00,40.41,40.45,40.39,40.4,88600.0,32.6561,32.6884,32.6399,32.648,88600.0
2013-06-26 14:00:00,40.41,40.42,40.35,40.37,230100.0,32.6561,32.6642,32.6076,32.6238,230100.0
2013-06-26 14:10:00,40.37,40.4,40.34,40.37,283800.0,32.6238,32.648,32.5995,32.6238,283800.0
2013-06-26 14:20:00,40.36,40.47,40.36,40.44,268300.0,32.6157,32.7046,32.6157,32.6803,268300.0
2013-06-26 14:30:00,40.45,40.48,40.43,40.45,290800.0,32.6884,32.7127,32.6722,32.6884,290800.0
2013-06-26 14:40:00,40.46,40.52,40.44,40.5,149000.0,32.6965,32.745,32.6803,32.7288,149000.0
2013-06-26 14:50:00,40.51,40.59,40.48,40.55,104700.0,32.7369,32.8015,32.7127,32.7692,104700.0
2013-06-26 15:00:00,40.55,40.66,40.55,40.61,216800.0,32.7692,32.8581,32.7692,32.8177,216800.0
2013-06-26 15:10:00,40.61,40.65,40.58,40.58,191200.0,32.8177,32.85,32.7935,32.7935,191200.0
2013-06-26 15:20:00,40.59,40.62,40.53,40.6,279200.0,32.8015,32.8258,32.7531,32.8096,279200.0
2013-06-26 15:30:00,40.6,40.61,40.55,40.55,179700.0,32.8096,32.8177,32.7692,32.7692,179700.0
2013-06-26 15:40:00,40.55,40.59,40.52,40.59,368500.0,32.7692,32.8015,32.745,32.8015,368500.0
2013-06-26 15:50:00,40.58,40.61,40.52,40.55,784600.0,32.7935,32.8177,32.745,32.7692,784600.0
2013-06-27 09:30:00,40.75,40.96,40.69,40.95,167900.0,32.9308,33.1006,32.8824,33.0925,167900.0
2013-06-27 09:40:00,40.95,41.03,40.86,41.01,231800.0,33.0925,33.1571,33.0197,33.141,231800.0
2013-06-27 09:50:00,40.99,41.08,40.92,41.04,200000.0,33.1248,33.1975,33.0682,33.1652,200000.0
2013-06-27 10:00:00,41.05,41.09,41.0,41.02,279700.0,33.1733,33.2056,33.1329,33.149,279700.0
2013-06-27 10:10:00,41.01,41.13,40.99,41.09,175700.0,33.141,33.2379,33.1248,33.2056,175700.0
2013-06-27 10:20:00,41.09,41.22,41.09,41.17,143400.0,33.2056,33.3107,33.2056,33.2703,143400.0
2013-06-27 10:30:00,41.18,41.34,41.16,41.33,293500.0,33.2783,33.4076,33.2622,33.3996,293500.0
2013-06-27 10:40:00,41.34,41.36,41.15,41.16,188100.0,33.4076,33.4238,33.2541,33.2622,188100.0
2013-06-27 10:50:00,41.17,41.28,41.17,41.26,103600.0,33.2703,33.3591,33.2703,33.343,103600.0
2013-06-27 11:00:00,41.26,41.31,41.24,41.28,108900.0,33.343,33.3834,33.3268,33.3591,108900.0
2013-06-27 11:10:00,41.28,41.28,41.2,41.2,83500.0,33.3591,33.3591,33.2945,33.2945,83500.0
2013-06-27 11:20:00,41.19,41.26,41.15,41.17,125600.0,33.2864,33.343,33.2541,33.2703,125600.0
2013-06-27 11:30:00,41.16,41.3,41.16,41.3,132400.0,33.2622,33.3753,33.2622,33.3753,132400.0
2013-06-27 11:40:00,41.3,41.34,41.29,41.29,134000.0,33.3753,33.4076,33.3672,33.3672,134000.0
2013-06-27 11:50:00,41.29,41.33,41.29,41.33,82300.0,33.3672,33.3996,33.3672,33.3996,82300.0
2013-06-27 12:00:00,41.32,41.35,41.32,41.34,195100.0,33.3915,33.4157,33.3915,33.4076,195100.0
2013-06-27 12:10:00,41.33,41.35,41.32,41.34,79800.0,33.3996,33.4157,33.3915,33.4076,79800.0
2013-06-27 12:20:00,41.35,41.35,41.22,41.24,97300.0,33.4157,33.4157,33.3107,33.3268,97300.0
2013-06-27 12:30:00,41.24,41.25,41.21,41.23,82500.0,33.3268,33.3349,33.3026,33.3187,82500.0
2013-06-27 12:40:00,41.23,41.24,41.18,41.19,95400.0,33.3187,33.3268,33.2783,33.2864,95400.0
2013-06-27 12:50:00,41.19,41.26,41.18,41.2,61500.0,33.2864,33.343,33.2783,33.2945,61500.0
2013-06-27 13:00:00,41.2,41.33,41.19,41.29,86300.0,33.2945,33.3996,33.2864,33.3672,86300.0
2013-06-27 13:10:00,41.29,41.34,41.25,41.33,75900.0,33.3672,33.4076,33.3349,33.3996,75900.0
2013-06-27 13:20:00,41.33,41.34,41.27,41.3,66100.0,33.3996,33.4076,33.3511,33.3753,66100.0
2013-06-27 13:30:00,41.31,41.38,41.31,41.35,63400.0,33.3834,33.44,33.3834,33.4157,63400.0
2013-06-27 13:40:00,41.34,41.37,41.3,41.36,61700.0,33.4076,33.4319,33.3753,33.4238,61700.0
2013-06-27 13:50:00,41.36,41.38,41.29,41.3,90700.0,33.4238,33.44,33.3672,33.3753,90700.0
2013-06-27 14:00:00,41.3,41.3,41.15,41.16,135800.0,33.3753,33.3753,33.2541,33.2622,135800.0
2013-06-27 14:10:00,41.15,41.28,41.15,41.27,180300.0,33.2541,33.3591,33.2541,33.3511,180300.0
2013-06-27 14:20:00,41.28,41.33,41.23,41.31,104600.0,33.3591,33.3996,33.3187,33.3834,104600.0
2013-06-27 14:30:00,41.31,41.36,41.27,41.27,87900.0,33.3834,33.4238,33.3511,33.3511,87900.0
2013-06-27 14:40:00,41.27,41.3,41.19,41.25,108500.0,33.3511,33.3753,33.2864,33.3349,108500.0
2013-06-27 14:50:00,41.25,41.25,41.16,41.2,109400.0,33.3349,33.3349,33.2622,33.2945,109400.0
2013-06-27 15:00:00,41.2,41.2,41.11,41.13,88000.0,33.2945,33.2945,33.2218,33.2379,88000.0
2013-06-27 15:10:00,41.13,41.17,41.13,41.14,66100.0,33.2379,33.2703,33.2379,33.246,66100.0
2013-06-27 15:20:00,41.14,41.17,41.11,41.17,91700.0,33.246,33.2703,33.2218,33.2703,91700.0
2013-06-27 15:30:00,41.17,41.18,41.07,41.07,159500.0,33.2703,33.2783,33.1894,33.1894,159500.0
2013-06-27 15:40:00,41.07,41.13,41.06,41.12,392500.0,33.1894,33.2379,33.1814,33.2299,392500.0
2013-06-27 15:50:00,41.11,41.21,41.06,41.13,1042700.0,33.2218,33.3026,33.1814,33.2379,1042700.0
2013-06-28 09:30:00,41.08,41.09,40.78,40.99,191400.0,33.1975,33.2056,32.9551,33.1248,191400.0
2013-06-28 09:40:00,40.99,41.1,40.91,40.91,147900.0,33.1248,33.2137,33.0601,33.0601,147900.0
2013-06-28 09:50:00,40.91,40.92,40.7,40.72,196800.0,33.0601,33.0682,32.8904,32.9066,196800.0
2013-06-28 10:00:00,40.72,41.09,40.72,41.08,344400.0,32.9066,33.2056,32.9066,33.1975,344400.0
2013-06-28 10:10:00,41.09,41.19,41.03,41.15,223000.0,33.2056,33.2864,33.1571,33.2541,223000.0
2013-06-28 10:20:00,41.14,41.14,41.0,41.02,132200.0,33.246,33.246,33.1329,33.149,132200.0
2013-06-28 10:30:00,41.02,41.17,41.0,41.15,178500.0,33.149,33.2703,33.1329,33.2541,178500.0
2013-06-28 10:40:00,41.14,41.17,41.0,41.01,116900.0,33.246,33.2703,33.1329,33.141,116900.0
2013-06-28 10:50:00,41.0,41.14,40.98,41.09,162600.0,33.1329,33.246,33.1167,33.2056,162600.0
2013-06-28 11:00:00,41.08,41.18,41.05,41.1,96800.0,33.1975,33.2783,33.1733,33.2137,96800.0
2013-06-28 11:10:00,41.1,41.14,41.05,41.07,133000.0,33.2137,33.246,33.1733,33.1894,133000.0
2013-06-28 11:20:00,41.07,41.15,41.06,41.11,156600.0,33.1894,33.2541,33.1814,33.2218,156600.0
2013-06-28 11:30:00,41.11,41.26,41.11,41.25,205700.0,33.2218,33.343,33.2218,33.3349,205700.0
2013-06-28 11:40:00,41.25,41.29,41.2,41.27,160200.0,33.3349,33.3672,33.2945,33.3511,160200.0
2013-06-28 11:50:00,41.27,41.3,41.11,41.14,172300.0,33.3511,33.3753,33.2218,33.246,172300.0
2013-06-28 12:00:00,41.13,41.13,40.99,40.99,106500.0,33.2379,33.2379,33.1248,33.1248,106500.0
2013-06-28 12:10:00,40.99,41.03,40.98,40.99,121300.0,33.1248,33.1571,33.1167,33.1248,121300.0
2013-06-28 12:20:00,40.99,41.0,40.89,40.94,85600.0,33.1248,33.1329,33.044,33.0844,85600.0
2013-06-28 12:30:00,40.94,41.0,40.91,40.99,90100.0,33.0844,33.1329,33.0601,33.1248,90100.0
2013-06-28 12:40:00,40.98,40.98,40.91,40.95,83300.0,33.1167,33.1167,33.0601,33.0925,83300.0
2013-06-28 12:50:00,40.94,40.98,40.91,40.94,97100.0,33.0844,33.1167,33.0601,33.0844,97100.0
2013-06-28 13:00:00,40.94,41.01,40.92,41.01,73800.0,33.0844,33.141,33.0682,33.141,73800.0
2013-06-28 13:10:00,41.0,41.02,40.95,40.99,97300.0,33.1329,33.149,33.0925,33.1248,97300.0
2013-06-28 13:20:00,41.0,41.06,40.99,41.04,53100.0,33.1329,33.1814,33.1248,33.1652,53100.0
2013-06-28 13:30:00,41.05,41.12,41.05,41.1,34300.0,33.1733,33.2299,33.1733,33.2137,34300.0
2013-06-28 13:40:00,41.1,41.15,41.1,41.11,50100.0,33.2137,33.2541,33.2137,33.2218,50100.0
2013-06-28 13:50:00,41.12,41.12,41.04,41.05,108500.0,33.2299,33.2299,33.1652,33.1733,108500.0
2013-06-28 14:00:00,41.05,41.14,41.04,41.13,77000.0,33.1733,33.246,33.1652,33.2379,77000.0
2013-06-28 14:10:00,41.13,41.17,41.12,41.15,53500.0,33.2379,33.2703,33.2299,33.2541,53500.0
2013-06-28 14:20:00,41.15,41.16,41.13,41.14,90500.0,33.2541,33.2622,33.2379,33.246,90500.0
2013-06-28 14:30:00,41.14,41.22,41.14,41.2,93000.0,33.246,33.3107,33.246,33.2945,93000.0
2013-06-28 14:40:00,41.2,41.21,41.09,41.1,133100.0,33.2945,33.3026,33.2056,33.2137,133100.0
2013-06-28 14:50:00,41.1,41.15,41.09,41.15,127500.0,33.2137,33.2541,33.2056,33.2541,127500.0
2013-06-28 15:00:00,41.14,41.14,41.03,41.05,116400.0,33.246,33.246,33.1571,33.1733,116400.0
2013-06-28 15:10:00,41.05,41.1,41.03,41.08,150000.0,33.1733,33.2137,33.1571,33.1975,150000.0
2013-06-28 15:20:00,41.09,41.12,41.02,41.04,149900.0,33.2056,33.2299,33.149,33.1652,149900.0
2013-06-28 15:30:00,41.04,41.13,41.03,41.12,180100.0,33.1652,33.2379,33.1571,33.2299,180100.0
2013-06-28 15:40:00,41.12,41.19,41.08,41.1,276400.0,33.2299,33.2864,33.1975,33.2137,276400.0
2013-06-28 15:50:00,41.09,41.11,40.88,40.89,1125900.0,33.2056,33.2218,33.0359,33.044,1125900.0
2013-07-01 09:30:00,41.19,41.34,41.03,41.04,158500.0,33.2864,33.4076,33.1571,33.1652,158500.0
2013-07-01 09:40:00,41.05,41.21,41.01,41.17,162000.0,33.1733,33.3026,33.141,33.2703,162000.0
2013-07-01 09:50:00,41.17,41.28,41.11,41.23,138200.0,33.2703,33.3591,33.2218,33.3187,138200.0
2013-07-01 10:00:00,41.25,41.42,41.21,41.37,157700.0,33.3349,33.4723,33.3026,33.4319,157700.0
2013-07-01 10:10:00,41.38,41.41,41.31,41.36,102400.0,33.44,33.4642,33.3834,33.4238,102400.0
2013-07-01 10:20:00,41.36,41.37,41.28,41.32,69600.0,33.4238,33.4319,33.3591,33.3915,69600.0
2013-07-01 10:30:00,41.32,41.37,41.32,41.33,55000.0,33.3915,33.4319,33.3915,33.3996,55000.0
2013-07-01 10:40:00,41.33,41.33,41.27,41.3,71900.0,33.3996,33.3996,33.3511,33.3753,71900.0
2013-07-01 10:50:00,41.3,41.4,41.29,41.33,135200.0,33.3753,33.4561,33.3672,33.3996,135200.0
2013-07-01 11:00:00,41.31,41.36,41.26,41.35,90500.0,33.3834,33.4238,33.343,33.4157,90500.0
2013-07-01 11:10:00,41.36,41.4,41.33,41.38,78300.0,33.4238,33.4561,33.3996,33.44,78300.0
2013-07-01 11:20:00,41.37,41.39,41.34,41.36,62900.0,33.4319,33.448,33.4076,33.4238,62900.0
2013-07-01 11:30:00,41.36,41.43,41.35,41.37,142600.0,33.4238,33.4804,33.4157,33.4319,142600.0
2013-07-01 11:40:00,41.37,41.4,41.33,41.39,70000.0,33.4319,33.4561,33.3996,33.448,70000.0
2013-07-01 11:50:00,41.38,41.42,41.34,41.37,56200.0,33.44,33.4723,33.4076,33.4319,56200.0
2013-07-01 12:00:00,41.38,41.38,41.33,41.38,58200.0,33.44,33.44,33.3996,33.44,58200.0
2013-07-01 12:10:00,41.38,41.4,41.33,41.35,77100.0,33.44,33.4561,33.3996,33.4157,77100.0
2013-07-01 12:20:00,41.35,41.37,41.26,41.27,90400.0,33.4157,33.4319,33.343,33.3511,90400.0
2013-07-01 12:30:00,41.27,41.31,41.23,41.25,67000.0,33.3511,33.3834,33.3187,33.3349,67000.0
2013-07-01 12:40:00,41.25,41.27,41.19,41.26,48200.0,33.3349,33.3511,33.2864,33.343,48200.0
2013-07-01 12:50:00,41.25,41.27,41.22,41.23,67100.0,33.3349,33.3511,33.3107,33.3187,67100.0
2013-07-01 13:00:00,41.23,41.28,41.21,41.21,61900.0,33.3187,33.3591,33.3026,33.3026,61900.0
2013-07-01 13:10:00,41.22,41.22,41.16,41.2,52100.0,33.3107,33.3107,33.2622,33.2945,52100.0
2013-07-01 13:20:00,41.2,41.22,41.17,41.18,28600.0,33.2945,33.3107,33.2703,33.2783,28600.0
2013-07-01 13:30:00,41.18,41.21,41.16,41.16,46700.0,33.2783,33.3026,33.2622,33.2622,46700.0
2013-07-01 13:40:00,41.16,41.2,41.03,41.04,152000.0,33.2622,33.2945,33.1571,33.1652,152000.0
2013-07-01 13:50:00,41.03,41.03,40.98,40.99,112700.0,33.1571,33.1571,33.1167,33.1248,112700.0
2013-07-01 14:00:00,40.99,41.14,40.99,41.13,81600.0,33.1248,33.246,33.1248,33.2379,81600.0
2013-07-01 14:10:00,41.13,41.13,41.04,41.09,68100.0,33.2379,33.2379,33.1652,33.2056,68100.0
2013-07-01 14:20:00,41.09,41.12,41.05,41.11,107800.0,33.2056,33.2299,33.1733,33.2218,107800.0
2013-07-01 14:30:00,41.11,41.13,41.07,41.11,77600.0,33.2218,33.2379,33.1894,33.2218,77600.0
2013-07-01 14:40:00,41.11,41.18,41.08,41.09,95900.0,33.2218,33.2783,33.1975,33.2056,95900.0
2013-07-01 14:50:00,41.09,41.18,41.08,41.16,65400.0,33.2056,33.2783,33.1975,33.2622,65400.0
2013-07-01 15:00:00,41.17,41.21,41.11,41.12,86900.0,33.2703,33.3026,33.2218,33.2299,86900.0
2013-07-01 15:10:00,41.12,41.17,41.11,41.13,83400.0,33.2299,33.2703,33.2218,33.2379,83400.0
2013-07-01 15:20:00,41.13,41.16,41.02,41.02,136500.0,33.2379,33.2622,33.149,33.149,136500.0
2013-07-01 15:30:00,41.03,41.05,40.96,40.98,176700.0,33.1571,33.1733,33.1006,33.1167,176700.0
2013-07-01 15:40:00,40.98,41.04,40.95,41.0,376700.0,33.1167,33.1652,33.0925,33.1329,376700.0
2013-07-01 15:50:00,41.0,41.12,41.0,41.07,431500.0,33.1329,33.2299,33.1329,33.1894,431500.0
2013-07-02 09:30:00,41.45,42.38,41.34,42.36,693000.0,33.4965,34.2481,33.4076,34.2319,693000.0
2013-07-02 09:40:00,42.36,42.4,42.16,42.32,465800.0,34.2319,34.2642,34.0703,34.1996,465800.0
2013-07-02 09:50:00,42.32,42.62,42.31,42.57,448900.0,34.1996,34.442,34.1915,34.4016,448900.0
2013-07-02 10:00:00,42.57,42.64,42.41,42.56,500500.0,34.4016,34.4582,34.2723,34.3935,500500.0
2013-07-02 10:10:00,42.55,42.72,42.49,42.7,295400.0,34.3855,34.5228,34.337,34.5067,295400.0
2013-07-02 10:20:00,42.7,42.83,42.67,42.75,308800.0,34.5067,34.6117,34.4824,34.5471,308800.0
2013-07-02 10:30:00,42.76,42.8,42.61,42.63,629500.0,34.5552,34.5875,34.4339,34.4501,629500.0
2013-07-02 10:40:00,42.63,42.77,42.63,42.77,447000.0,34.4501,34.5632,34.4501,34.5632,447000.0
2013-07-02 10:50:00,42.75,42.84,42.67,42.68,198500.0,34.5471,34.6198,34.4824,34.4905,198500.0
2013-07-02 11:00:00,42.67,42.7,42.58,42.58,253800.0,34.4824,34.5067,34.4097,34.4097,253800.0
2013-07-02 11:10:00,42.58,42.68,42.55,42.66,131100.0,34.4097,34.4905,34.3855,34.4744,131100.0
2013-07-02 11:20:00,42.65,42.67,42.53,42.57,142900.0,34.4663,34.4824,34.3693,34.4016,142900.0
2013-07-02 11:30:00,42.57,42.63,42.55,42.59,69200.0,34.4016,34.4501,34.3855,34.4178,69200.0
2013-07-02 11:40:00,42.59,42.72,42.54,42.61,168800.0,34.4178,34.5228,34.3774,34.4339,168800.0
2013-07-02 11:50:00,42.61,42.63,42.56,42.6,247400.0,34.4339,34.4501,34.3935,34.4259,247400.0
2013-07-02 12:00:00,42.6,42.68,42.59,42.63,248200.0,34.4259,34.4905,34.4178,34.4501,248200.0
2013-07-02 12:10:00,42.62,42.64,42.43,42.5,300900.0,34.442,34.4582,34.2885,34.3451,300900.0
2013-07-02 12:20:00,42.49,42.53,42.42,42.51,170900.0,34.337,34.3693,34.2804,34.3531,170900.0
2013-07-02 12:30:00,42.51,42.56,42.47,42.49,78500.0,34.3531,34.3935,34.3208,34.337,78500.0
2013-07-02 12:40:00,42.5,42.51,42.39,42.45,136200.0,34.3451,34.3531,34.2562,34.3046,136200.0
2013-07-02 12:50:00,42.45,42.55,42.43,42.49,185900.0,34.3046,34.3855,34.2885,34.337,185900.0
2013-07-02 13:00:00,42.49,42.53,42.48,42.5,156900.0,34.337,34.3693,34.3289,34.3451,156900.0
2013-07-02 13:10:00,42.5,42.52,42.46,42.5,168900.0,34.3451,34.3612,34.3127,34.3451,168900.0
2013-07-02 13:20:00,42.5,42.52,42.47,42.5,216300.0,34.3451,34.3612,34.3208,34.3451,216300.0
2013-07-02 13:30:00,42.49,42.51,42.4,42.41,136400.0,34.337,34.3531,34.2642,34.2723,136400.0
2013-07-02 13:40:00,42.41,42.49,42.41,42.48,157300.0,34.2723,34.337,34.2723,34.3289,157300.0
2013-07-02 13:50:00,42.49,42.52,42.47,42.51,184300.0,34.337,34.3612,34.3208,34.3531,184300.0
2013-07-02 14:00:00,42.51,42.52,42.32,42.32,277300.0,34.3531,34.3612,34.1996,34.1996,277300.0
2013-07-02 14:10:00,42.32,42.34,42.26,42.33,294700.0,34.1996,34.2158,34.1511,34.2077,294700.0
2013-07-02 14:20:00,42.34,42.41,42.25,42.25,366600.0,34.2158,34.2723,34.143,34.143,366600.0
2013-07-02 14:30:00,42.25,42.37,42.18,42.18,328200.0,34.143,34.24,34.0865,34.0865,328200.0
2013-07-02 14:40:00,42.18,42.26,42.13,42.23,395700.0,34.0865,34.1511,34.0461,34.1269,395700.0
2013-07-02 14:50:00,42.23,42.32,42.19,42.25,281900.0,34.1269,34.1996,34.0945,34.143,281900.0
2013-07-02 15:00:00,42.26,42.35,42.21,42.33,317200.0,34.1511,34.2238,34.1107,34.2077,317200.0
2013-07-02 15:10:00,42.33,42.42,42.33,42.42,282000.0,34.2077,34.2804,34.2077,34.2804,282000.0
2013-07-02 15:20:00,42.42,42.42,42.3,42.38,297900.0,34.2804,34.2804,34.1834,34.2481,297900.0
2013-07-02 15:30:00,42.37,42.38,42.33,42.37,394100.0,34.24,34.2481,34.2077,34.24,394100.0
2013-07-02 15:40:00,42.37,42.41,42.36,42.37,483900.0,34.24,34.2723,34.2319,34.24,483900.0
2013-07-02 15:50:00,42.38,42.41,42.35,42.38,763600.0,34.2481,34.2723,34.2238,34.2481,763600.0
2013-07-03 09:30:00,42.1,42.17,41.94,42.12,391000.0,34.0218,34.0784,33.8925,34.038,391000.0
2013-07-03 09:40:00,42.12,42.27,42.11,42.18,234200.0,34.038,34.1592,34.0299,34.0865,234200.0
2013-07-03 09:50:00,42.18,42.27,42.07,42.1,94100.0,34.0865,34.1592,33.9976,34.0218,94100.0
2013-07-03 10:00:00,42.09,42.26,42.06,42.21,170800.0,34.0137,34.1511,33.9895,34.1107,170800.0
2013-07-03 10:10:00,42.21,42.28,42.18,42.26,343900.0,34.1107,34.1673,34.0865,34.1511,343900.0
2013-07-03 10:20:00,42.27,42.35,42.21,42.35,187200.0,34.1592,34.2238,34.1107,34.2238,187200.0
2013-07-03 10:30:00,42.35,42.48,42.27,42.29,164900.0,34.2238,34.3289,34.1592,34.1753,164900.0
2013-07-03 10:40:00,42.3,42.43,42.27,42.43,115400.0,34.1834,34.2885,34.1592,34.2885,115400.0
2013-07-03 10:50:00,42.43,42.5,42.28,42.33,128300.0,34.2885,34.3451,34.1673,34.2077,128300.0
2013-07-03 11:00:00,42.33,42.42,42.21,42.22,127200.0,34.2077,34.2804,34.1107,34.1188,127200.0
2013-07-03 11:10:00,42.23,42.39,42.22,42.34,123800.0,34.1269,34.2562,34.1188,34.2158,123800.0
2013-07-03 11:20:00,42.35,42.37,42.26,42.27,57000.0,34.2238,34.24,34.1511,34.1592,57000.0
2013-07-03 11:30:00,42.27,42.31,42.22,42.27,79700.0,34.1592,34.1915,34.1188,34.1592,79700.0
2013-07-03 11:40:00,42.28,42.31,42.23,42.26,98200.0,34.1673,34.1915,34.1269,34.1511,98200.0
2013-07-03 11:50:00,42.26,42.32,42.26,42.31,182600.0,34.1511,34.1996,34.1511,34.1915,182600.0
2013-07-03 12:00:00,42.31,42.41,42.3,42.41,157400.0,34.1915,34.2723,34.1834,34.2723,157400.0
2013-07-03 12:10:00,42.42,42.42,42.27,42.34,124700.0,34.2804,34.2804,34.1592,34.2158,124700.0
2013-07-03 12:20:00,42.34,42.36,42.29,42.3,119000.0,34.2158,34.2319,34.1753,34.1834,119000.0
2013-07-03 12:30:00,42.29,42.31,42.23,42.3,122800.0,34.1753,34.1915,34.1269,34.1834,122800.0
2013-07-03 12:40:00,42.29,42.37,42.21,42.31,214800.0,34.1753,34.24,34.1107,34.1915,214800.0
2013-07-03 12:50:00,42.32,42.36,42.28,42.31,400900.0,34.1996,34.2319,34.1673,34.1915,400900.0
2013-07-05 09:30:00,42.5,42.54,42.3,42.48,413900.0,34.3451,34.3774,34.1834,34.3289,413900.0
2013-07-05 09:40:00,42.49,42.77,42.44,42.76,177400.0,34.337,34.5632,34.2966,34.5552,177400.0
2013-07-05 09:50:00,42.76,42.8,42.54,42.62,125300.0,34.5552,34.5875,34.3774,34.442,125300.0
2013-07-05 10:00:00,42.62,42.65,42.52,42.6,143400.0,34.442,34.4663,34.3612,34.4259,143400.0
2013-07-05 10:10:00,42.6,42.61,42.47,42.51,259400.0,34.4259,34.4339,34.3208,34.3531,259400.0
2013-07-05 10:20:00,42.5,42.53,42.37,42.42,180100.0,34.3451,34.3693,34.24,34.2804,180100.0
2013-07-05 10:30:00,42.42,42.46,42.34,42.37,140500.0,34.2804,34.3127,34.2158,34.24,140500.0
2013-07-05 10:40:00,42.37,42.51,42.36,42.45,119100.0,34.24,34.3531,34.2319,34.3046,119100.0
2013-07-05 10:50:00,42.45,42.58,42.41,42.55,65700.0,34.3046,34.4097,34.2723,34.3855,65700.0
2013-07-05 11:00:00,42.55,42.62,42.54,42.59,137900.0,34.3855,34.442,34.3774,34.4178,137900.0
2013-07-05 11:10:00,42.59,42.66,42.55,42.6,87700.0,34.4178,34.4744,34.3855,34.4259,87700.0
2013-07-05 11:20:00,42.6,42.61,42.54,42.55,38500.0,34.4259,34.4339,34.3774,34.3855,38500.0
2013-07-05 11:30:00,42.54,42.58,42.46,42.58,58000.0,34.3774,34.4097,34.3127,34.4097,58000.0
2013-07-05 11:40:00,42.57,42.6,42.52,42.57,58500.0,34.4016,34.4259,34.3612,34.4016,58500.0
2013-07-05 11:50:00,42.56,42.68,42.53,42.67,61600.0,34.3935,34.4905,34.3693,34.4824,61600.0
2013-07-05 12:00:00,42.68,42.72,42.65,42.71,59900.0,34.4905,34.5228,34.4663,34.5148,59900.0
2013-07-05 12:10:00,42.71,42.74,42.65,42.65,46900.0,34.5148,34.539,34.4663,34.4663,46900.0
2013-07-05 12:20:00,42.65,42.7,42.62,42.64,39000.0,34.4663,34.5067,34.442,34.4582,39000.0
2013-07-05 12:30:00,42.64,42.68,42.6,42.6,39000.0,34.4582,34.4905,34.4259,34.4259,39000.0
2013-07-05 12:40:00,42.59,42.6,42.56,42.59,47100.0,34.4178,34.4259,34.3935,34.4178,47100.0
2013-07-05 12:50:00,42.59,42.66,42.56,42.64,33300.0,34.4178,34.4744,34.3935,34.4582,33300.0
2013-07-05 13:00:00,42.64,42.66,42.6,42.63,40000.0,34.4582,34.4744,34.4259,34.4501,40000.0
2013-07-05 13:10:00,42.63,42.7,42.62,42.69,96900.0,34.4501,34.5067,34.442,34.4986,96900.0
2013-07-05 13:20:00,42.69,42.75,42.68,42.69,43700.0,34.4986,34.5471,34.4905,34.4986,43700.0
2013-07-05 13:30:00,42.69,42.69,42.62,42.62,73700.0,34.4986,34.4986,34.442,34.442,73700.0
2013-07-05 13:40:00,42.63,42.68,42.62,42.65,44800.0,34.4501,34.4905,34.442,34.4663,44800.0
2013-07-05 13:50:00,42.65,42.73,42.65,42.71,35000.0,34.4663,34.5309,34.4663,34.5148,35000.0
2013-07-05 14:00:00,42.72,42.77,42.71,42.77,44700.0,34.5228,34.5632,34.5148,34.5632,44700.0
2013-07-05 14:10:00,42.76,42.83,42.75,42.81,57500.0,34.5552,34.6117,34.5471,34.5956,57500.0
2013-07-05 14:20:00,42.81,42.87,42.81,42.85,117600.0,34.5956,34.6441,34.5956,34.6279,117600.0
2013-07-05 14:30:00,42.86,42.89,42.83,42.85,67900.0,34.636,34.6602,34.6117,34.6279,67900.0
2013-07-05 14:40:00,42.85,42.86,42.77,42.79,63800.0,34.6279,34.636,34.5632,34.5794,63800.0
2013-07-05 14:50:00,42.79,42.85,42.79,42.82,38200.0,34.5794,34.6279,34.5794,34.6037,38200.0
2013-07-05 15:00:00,42.81,42.83,42.77,42.78,63100.0,34.5956,34.6117,34.5632,34.5713,63100.0
2013-07-05 15:10:00,42.78,42.79,42.72,42.73,52200.0,34.5713,34.5794,34.5228,34.5309,52200.0
2013-07-05 15:20:00,42.73,42.73,42.55,42.61,101200.0,34.5309,34.5309,34.3855,34.4339,101200.0
2013-07-05 15:30:00,42.6,42.65,42.58,42.61,98300.0,34.4259,34.4663,34.4097,34.4339,98300.0
2013-07-05 15:40:00,42.61,42.64,42.58,42.61,100300.0,34.4339,34.4582,34.4097,34.4339,100300.0
2013-07-05 15:50:00,42.61,42.78,42.61,42.78,287300.0,34.4339,34.5713,34.4339,34.5713,287300.0
2013-07-08 09:30:00,42.81,43.09,42.81,43.07,258600.0,34.5956,34.8218,34.5956,34.8057,258600.0
2013-07-08 09:40:00,43.06,43.33,43.04,43.22,209900.0,34.7976,35.0158,34.7814,34.9269,209900.0
2013-07-08 09:50:00,43.22,43.35,43.21,43.24,202400.0,34.9269,35.032,34.9188,34.9431,202400.0
2013-07-08 10:00:00,43.24,43.54,43.24,43.53,461100.0,34.9431,35.1855,34.9431,35.1774,461100.0
2013-07-08 10:10:00,43.53,43.55,43.45,43.5,158000.0,35.1774,35.1936,35.1128,35.1532,158000.0
2013-07-08 10:20:00,43.49,43.55,43.38,43.4,151500.0,35.1451,35.1936,35.0562,35.0724,151500.0
2013-07-08 10:30:00,43.4,43.45,43.24,43.24,167700.0,35.0724,35.1128,34.9431,34.9431,167700.0
2013-07-08 10:40:00,43.24,43.27,43.13,43.18,138500.0,34.9431,34.9673,34.8542,34.8946,138500.0
2013-07-08 10:50:00,43.18,43.28,43.17,43.28,124300.0,34.8946,34.9754,34.8865,34.9754,124300.0
2013-07-08 11:00:00,43.28,43.39,43.27,43.39,55400.0,34.9754,35.0643,34.9673,35.0643,55400.0
2013-07-08 11:10:00,43.39,43.47,43.39,43.45,146900.0,35.0643,35.1289,35.0643,35.1128,146900.0
2013-07-08 11:20:00,43.45,43.45,43.35,43.41,112300.0,35.1128,35.1128,35.032,35.0804,112300.0
2013-07-08 11:30:00,43.41,43.5,43.36,43.47,188600.0,35.0804,35.1532,35.04,35.1289,188600.0
2013-07-08 11:40:00,43.47,43.48,43.41,43.44,133700.0,35.1289,35.137,35.0804,35.1047,133700.0
2013-07-08 11:50:00,43.43,43.44,43.29,43.31,74800.0,35.0966,35.1047,34.9835,34.9996,74800.0
2013-07-08 12:00:00,43.32,43.35,43.23,43.27,70800.0,35.0077,35.032,34.935,34.9673,70800.0
2013-07-08 12:10:00,43.27,43.31,43.25,43.3,64500.0,34.9673,34.9996,34.9511,34.9915,64500.0
2013-07-08 12:20:00,43.31,43.33,43.24,43.25,61900.0,34.9996,35.0158,34.9431,34.9511,61900.0
2013-07-08 12:30:00,43.24,43.34,43.24,43.33,62200.0,34.9431,35.0239,34.9431,35.0158,62200.0
2013-07-08 12:40:00,43.32,43.33,43.26,43.27,44600.0,35.0077,35.0158,34.9592,34.9673,44600.0
2013-07-08 12:50:00,43.26,43.33,43.24,43.26,116200.0,34.9592,35.0158,34.9431,34.9592,116200.0
2013-07-08 13:00:00,43.27,43.38,43.26,43.36,57700.0,34.9673,35.0562,34.9592,35.04,57700.0
2013-07-08 13:10:00,43.37,43.4,43.3,43.38,59600.0,35.0481,35.0724,34.9915,35.0562,59600.0
2013-07-08 13:20:00,43.38,43.4,43.32,43.37,38800.0,35.0562,35.0724,35.0077,35.0481,38800.0
2013-07-08 13:30:00,43.37,43.45,43.37,43.44,56600.0,35.0481,35.1128,35.0481,35.1047,56600.0
2013-07-08 13:40:00,43.44,43.5,43.43,43.49,69700.0,35.1047,35.1532,35.0966,35.1451,69700.0
2013-07-08 13:50:00,43.49,43.52,43.49,43.49,63000.0,35.1451,35.1693,35.1451,35.1451,63000.0
2013-07-08 14:00:00,43.5,43.52,43.49,43.51,60800.0,35.1532,35.1693,35.1451,35.1613,60800.0
2013-07-08 14:10:00,43.5,43.55,43.49,43.51,90200.0,35.1532,35.1936,35.1451,35.1613,90200.0
2013-07-08 14:20:00,43.51,43.53,43.48,43.53,69500.0,35.1613,35.1774,35.137,35.1774,69500.0
2013-07-08 14:30:00,43.53,43.54,43.46,43.47,91000.0,35.1774,35.1855,35.1208,35.1289,91000.0
2013-07-08 14:40:00,43.47,43.48,43.42,43.44,101300.0,35.1289,35.137,35.0885,35.1047,101300.0
2013-07-08 14:50:00,43.44,43.47,43.42,43.46,181100.0,35.1047,35.1289,35.0885,35.1208,181100.0
2013-07-08 15:00:00,43.45,43.46,43.41,43.45,117500.0,35.1128,35.1208,35.0804,35.1128,117500.0
2013-07-08 15:10:00,43.44,43.52,43.43,43.5,142800.0,35.1047,35.1693,35.0966,35.1532,142800.0
2013-07-08 15:20:00,43.5,43.52,43.46,43.48,118500.0,35.1532,35.1693,35.1208,35.137,118500.0
2013-07-08 15:30:00,43.49,43.54,43.45,43.52,174200.0,35.1451,35.1855,35.1128,35.1693,174200.0
2013-07-08 15:40:00,43.52,43.55,43.5,43.53,204800.0,35.1693,35.1936,35.1532,35.1774,204800.0
2013-07-08 15:50:00,43.53,43.54,43.44,43.48,469500.0,35.1774,35.1855,35.1047,35.137,469500.0
2013-07-09 09:30:00,43.56,43.71,43.41,43.67,312400.0,35.2017,35.3229,35.0804,35.2906,312400.0
2013-07-09 09:40:00,43.68,43.79,43.66,43.76,160000.0,35.2986,35.3875,35.2825,35.3633,160000.0
2013-07-09 09:50:00,43.75,43.84,43.74,43.8,154600.0,35.3552,35.4279,35.3471,35.3956,154600.0
2013-07-09 10:00:00,43.8,43.81,43.64,43.73,194300.0,35.3956,35.4037,35.2663,35.339,194300.0
2013-07-09 10:10:00,43.73,43.78,43.69,43.71,109200.0,35.339,35.3794,35.3067,35.3229,109200.0
2013-07-09 10:20:00,43.72,43.73,43.65,43.67,169900.0,35.331,35.339,35.2744,35.2906,169900.0
2013-07-09 10:30:00,43.66,43.67,43.54,43.6,510700.0,35.2825,35.2906,35.1855,35.234,510700.0
2013-07-09 10:40:00,43.6,43.6,43.49,43.53,136100.0,35.234,35.234,35.1451,35.1774,136100.0
2013-07-09 10:50:00,43.54,43.65,43.53,43.65,124700.0,35.1855,35.2744,35.1774,35.2744,124700.0
2013-07-09 11:00:00,43.65,43.74,43.61,43.71,70500.0,35.2744,35.3471,35.2421,35.3229,70500.0
2013-07-09 11:10:00,43.72,43.79,43.7,43.76,58800.0,35.331,35.3875,35.3148,35.3633,58800.0
2013-07-09 11:20:00,43.77,43.79,43.69,43.79,84900.0,35.3714,35.3875,35.3067,35.3875,84900.0
2013-07-09 11:30:00,43.78,43.83,43.72,43.73,75700.0,35.3794,35.4199,35.331,35.339,75700.0
2013-07-09 11:40:00,43.72,43.75,43.67,43.67,84000.0,35.331,35.3552,35.2906,35.2906,84000.0
2013-07-09 11:50:00,43.67,43.68,43.57,43.61,103800.0,35.2906,35.2986,35.2097,35.2421,103800.0
2013-07-09 12:00:00,43.61,43.69,43.61,43.67,40100.0,35.2421,35.3067,35.2421,35.2906,40100.0
2013-07-09 12:10:00,43.67,43.74,43.66,43.73,69300.0,35.2906,35.3471,35.2825,35.339,69300.0
2013-07-09 12:20:00,43.73,43.8,43.7,43.71,102500.0,35.339,35.3956,35.3148,35.3229,102500.0
2013-07-09 12:30:00,43.72,43.79,43.7,43.79,74700.0,35.331,35.3875,35.3148,35.3875,74700.0
2013-07-09 12:40:00,43.78,43.85,43.78,43.83,75100.0,35.3794,35.436,35.3794,35.4199,75100.0
2013-07-09 12:50:00,43.84,43.95,43.84,43.91,141300.0,35.4279,35.5168,35.4279,35.4845,141300.0
2013-07-09 13:00:00,43.91,43.98,43.87,43.95,111300.0,35.4845,35.5411,35.4522,35.5168,111300.0
2013-07-09 13:10:00,43.94,43.96,43.87,43.89,111700.0,35.5087,35.5249,35.4522,35.4683,111700.0
2013-07-09 13:20:00,43.89,43.93,43.86,43.92,91100.0,35.4683,35.5007,35.4441,35.4926,91100.0
2013-07-09 13:30:00,43.91,43.94,43.89,43.91,62800.0,35.4845,35.5087,35.4683,35.4845,62800.0
2013-07-09 13:40:00,43.91,43.96,43.89,43.94,94000.0,35.4845,35.5249,35.4683,35.5087,94000.0
2013-07-09 13:50:00,43.94,43.95,43.9,43.9,43500.0,35.5087,35.5168,35.4764,35.4764,43500.0
2013-07-09 14:00:00,43.9,43.96,43.89,43.92,75000.0,35.4764,35.5249,35.4683,35.4926,75000.0
2013-07-09 14:10:00,43.93,43.95,43.84,43.85,149000.0,35.5007,35.5168,35.4279,35.436,149000.0
2013-07-09 14:20:00,43.85,43.88,43.79,43.86,158700.0,35.436,35.4603,35.3875,35.4441,158700.0
2013-07-09 14:30:00,43.87,43.89,43.81,43.82,149400.0,35.4522,35.4683,35.4037,35.4118,149400.0
2013-07-09 14:40:00,43.82,43.85,43.77,43.81,110700.0,35.4118,35.436,35.3714,35.4037,110700.0
2013-07-09 14:50:00,43.81,43.89,43.79,43.86,69000.0,35.4037,35.4683,35.3875,35.4441,69000.0
2013-07-09 15:00:00,43.86,43.91,43.85,43.89,55100.0,35.4441,35.4845,35.436,35.4683,55100.0
2013-07-09 15:10:00,43.89,43.94,43.86,43.92,61600.0,35.4683,35.5087,35.4441,35.4926,61600.0
2013-07-09 15:20:00,43.92,43.94,43.89,43.94,109400.0,35.4926,35.5087,35.4683,35.5087,109400.0
2013-07-09 15:30:00,43.94,43.97,43.88,43.88,124900.0,35.5087,35.533,35.4603,35.4603,124900.0
2013-07-09 15:40:00,43.88,43.91,43.81,43.88,289900.0,35.4603,35.4845,35.4037,35.4603,289900.0
2013-07-09 15:50:00,43.88,43.88,43.78,43.82,322700.0,35.4603,35.4603,35.3794,35.4118,322700.0
2013-07-10 09:30:00,43.74,43.82,43.45,43.52,204000.0,35.3471,35.4118,35.1128,35.1693,204000.0
2013-07-10 09:40:00,43.5,43.61,43.48,43.55,90200.0,35.1532,35.2421,35.137,35.1936,90200.0
2013-07-10 09:50:00,43.54,43.55,43.44,43.5,183200.0,35.1855,35.1936,35.1047,35.1532,183200.0
2013-07-10 10:00:00,43.51,43.65,43.49,43.5,145400.0,35.1613,35.2744,35.1451,35.1532,145400.0
2013-07-10 10:10:00,43.5,43.5,43.32,43.37,198800.0,35.1532,35.1532,35.0077,35.0481,198800.0
2013-07-10 10:20:00,43.37,43.37,43.17,43.22,183300.0,35.0481,35.0481,34.8865,34.9269,183300.0
2013-07-10 10:30:00,43.23,43.28,43.2,43.26,87800.0,34.935,34.9754,34.9107,34.9592,87800.0
2013-07-10 10:40:00,43.26,43.32,43.25,43.32,117700.0,34.9592,35.0077,34.9511,35.0077,117700.0
2013-07-10 10:50:00,43.32,43.39,43.31,43.38,131000.0,35.0077,35.0643,34.9996,35.0562,131000.0
2013-07-10 11:00:00,43.37,43.42,43.31,43.42,125100.0,35.0481,35.0885,34.9996,35.0885,125100.0
2013-07-10 11:10:00,43.41,43.46,43.37,43.41,99400.0,35.0804,35.1208,35.0481,35.0804,99400.0
2013-07-10 11:20:00,43.42,43.44,43.29,43.3,99800.0,35.0885,35.1047,34.9835,34.9915,99800.0
2013-07-10 11:30:00,43.3,43.38,43.29,43.38,52600.0,34.9915,35.0562,34.9835,35.0562,52600.0
2013-07-10 11:40:00,43.38,43.44,43.34,43.34,104200.0,35.0562,35.1047,35.0239,35.0239,104200.0
2013-07-10 11:50:00,43.34,43.35,43.26,43.31,114300.0,35.0239,35.032,34.9592,34.9996,114300.0
2013-07-10 12:00:00,43.31,43.43,43.29,43.4,120000.0,34.9996,35.0966,34.9835,35.0724,120000.0
2013-07-10 12:10:00,43.41,43.46,43.39,43.42,64900.0,35.0804,35.1208,35.0643,35.0885,64900.0
2013-07-10 12:20:00,43.43,43.43,43.37,43.38,47700.0,35.0966,35.0966,35.0481,35.0562,47700.0
2013-07-10 12:30:00,43.39,43.48,43.38,43.48,82000.0,35.0643,35.137,35.0562,35.137,82000.0
2013-07-10 12:40:00,43.47,43.5,43.46,43.5,99300.0,35.1289,35.1532,35.1208,35.1532,99300.0
2013-07-10 12:50:00,43.5,43.5,43.43,43.45,43800.0,35.1532,35.1532,35.0966,35.1128,43800.0
2013-07-10 13:00:00,43.45,43.53,43.44,43.52,125100.0,35.1128,35.1774,35.1047,35.1693,125100.0
2013-07-10 13:10:00,43.52,43.57,43.51,43.57,63700.0,35.1693,35.2097,35.1613,35.2097,63700.0
2013-07-10 13:20:00,43.57,43.57,43.55,43.57,38400.0,35.2097,35.2097,35.1936,35.2097,38400.0
2013-07-10 13:30:00,43.56,43.57,43.46,43.51,80800.0,35.2017,35.2097,35.1208,35.1613,80800.0
2013-07-10 13:40:00,43.51,43.53,43.47,43.48,85400.0,35.1613,35.1774,35.1289,35.137,85400.0
2013-07-10 13:50:00,43.48,43.48,43.41,43.43,58800.0,35.137,35.137,35.0804,35.0966,58800.0
2013-07-10 14:00:00,43.44,43.7,43.4,43.54,270300.0,35.1047,35.3148,35.0724,35.1855,270300.0
2013-07-10 14:10:00,43.53,43.68,43.52,43.65,142000.0,35.1774,35.2986,35.1693,35.2744,142000.0
2013-07-10 14:20:00,43.65,43.66,43.51,43.53,122900.0,35.2744,35.2825,35.1613,35.1774,122900.0
2013-07-10 14:30:00,43.53,43.54,43.4,43.42,144800.0,35.1774,35.1855,35.0724,35.0885,144800.0
2013-07-10 14:40:00,43.42,43.45,43.32,43.38,180000.0,35.0885,35.1128,35.0077,35.0562,180000.0
2013-07-10 14:50:00,43.38,43.43,43.35,43.4,103500.0,35.0562,35.0966,35.032,35.0724,103500.0
2013-07-10 15:00:00,43.4,43.44,43.3,43.33,99200.0,35.0724,35.1047,34.9915,35.0158,99200.0
2013-07-10 15:10:00,43.33,43.37,43.28,43.34,105000.0,35.0158,35.0481,34.9754,35.0239,105000.0
2013-07-10 15:20:00,43.35,43.45,43.35,43.39,117700.0,35.032,35.1128,35.032,35.0643,117700.0
2013-07-10 15:30:00,43.39,43.44,43.36,43.39,149300.0,35.0643,35.1047,35.04,35.0643,149300.0
2013-07-10 15:40:00,43.39,43.42,43.38,43.4,232400.0,35.0643,35.0885,35.0562,35.0724,232400.0
2013-07-10 15:50:00,43.4,43.4,43.37,43.4,264100.0,35.0724,35.0724,35.0481,35.0724,264100.0
2013-07-11 09:30:00,44.02,44.2,44.0,44.1,558700.0,35.5734,35.7189,35.5572,35.638,558700.0
2013-07-11 09:40:00,44.1,44.18,43.94,44.0,426800.0,35.638,35.7027,35.5087,35.5572,426800.0
2013-07-11 09:50:00,44.0,44.02,43.91,43.97,183600.0,35.5572,35.5734,35.4845,35.533,183600.0
2013-07-11 10:00:00,43.98,44.02,43.96,43.97,174200.0,35.5411,35.5734,35.5249,35.533,174200.0
2013-07-11 10:10:00,43.97,43.99,43.84,43.85,154000.0,35.533,35.5492,35.4279,35.436,154000.0
2013-07-11 10:20:00,43.85,43.86,43.68,43.71,289200.0,35.436,35.4441,35.2986,35.3229,289200.0
2013-07-11 10:30:00,43.69,43.7,43.6,43.69,119300.0,35.3067,35.3148,35.234,35.3067,119300.0
2013-07-11 10:40:00,43.7,43.75,43.65,43.71,174800.0,35.3148,35.3552,35.2744,35.3229,174800.0
2013-07-11 10:50:00,43.71,43.71,43.66,43.69,146700.0,35.3229,35.3229,35.2825,35.3067,146700.0
2013-07-11 11:00:00,43.69,43.73,43.67,43.72,99900.0,35.3067,35.339,35.2906,35.331,99900.0
2013-07-11 11:10:00,43.72,43.72,43.65,43.68,109800.0,35.331,35.331,35.2744,35.2986,109800.0
2013-07-11 11:20:00,43.67,43.69,43.63,43.69,71700.0,35.2906,35.3067,35.2582,35.3067,71700.0
2013-07-11 11:30:00,43.69,43.7,43.6,43.69,90600.0,35.3067,35.3148,35.234,35.3067,90600.0
2013-07-11 11:40:00,43.69,43.69,43.63,43.67,113700.0,35.3067,35.3067,35.2582,35.2906,113700.0
2013-07-11 11:50:00,43.68,43.69,43.65,43.67,71800.0,35.2986,35.3067,35.2744,35.2906,71800.0
2013-07-11 12:00:00,43.67,43.69,43.6,43.61,78700.0,35.2906,35.3067,35.234,35.2421,78700.0
2013-07-11 12:10:00,43.62,43.65,43.6,43.65,53900.0,35.2501,35.2744,35.234,35.2744,53900.0
2013-07-11 12:20:00,43.65,43.65,43.62,43.62,44800.0,35.2744,35.2744,35.2501,35.2501,44800.0
2013-07-11 12:30:00,43.63,43.63,43.49,43.5,235000.0,35.2582,35.2582,35.1451,35.1532,235000.0
2013-07-11 12:40:00,43.5,43.56,43.5,43.53,57400.0,35.1532,35.2017,35.1532,35.1774,57400.0
2013-07-11 12:50:00,43.54,43.56,43.52,43.55,53300.0,35.1855,35.2017,35.1693,35.1936,53300.0
2013-07-11 13:00:00,43.55,43.57,43.53,43.53,60600.0,35.1936,35.2097,35.1774,35.1774,60600.0
2013-07-11 13:10:00,43.54,43.55,43.51,43.52,76000.0,35.1855,35.1936,35.1613,35.1693,76000.0
2013-07-11 13:20:00,43.51,43.55,43.51,43.55,57500.0,35.1613,35.1936,35.1613,35.1936,57500.0
2013-07-11 13:30:00,43.55,43.55,43.48,43.51,77100.0,35.1936,35.1936,35.137,35.1613,77100.0
2013-07-11 13:40:00,43.51,43.53,43.46,43.48,109400.0,35.1613,35.1774,35.1208,35.137,109400.0
2013-07-11 13:50:00,43.48,43.49,43.44,43.45,110000.0,35.137,35.1451,35.1047,35.1128,110000.0
2013-07-11 14:00:00,43.45,43.46,43.36,43.39,113900.0,35.1128,35.1208,35.04,35.0643,113900.0
2013-07-11 14:10:00,43.39,43.46,43.38,43.42,106900.0,35.0643,35.1208,35.0562,35.0885,106900.0
2013-07-11 14:20:00,43.43,43.5,43.39,43.48,130600.0,35.0966,35.1532,35.0643,35.137,130600.0
2013-07-11 14:30:00,43.49,43.52,43.41,43.42,189700.0,35.1451,35.1693,35.0804,35.0885,189700.0
2013-07-11 14:40:00,43.41,43.42,43.34,43.36,185200.0,35.0804,35.0885,35.0239,35.04,185200.0
2013-07-11 14:50:00,43.35,43.36,43.28,43.31,169800.0,35.032,35.04,34.9754,34.9996,169800.0
2013-07-11 15:00:00,43.31,43.41,43.28,43.38,200100.0,34.9996,35.0804,34.9754,35.0562,200100.0
2013-07-11 15:10:00,43.38,43.44,43.38,43.41,103000.0,35.0562,35.1047,35.0562,35.0804,103000.0
2013-07-11 15:20:00,43.41,43.5,43.4,43.49,177400.0,35.0804,35.1532,35.0724,35.1451,177400.0
2013-07-11 15:30:00,43.5,43.5,43.43,43.45,154100.0,35.1532,35.1532,35.0966,35.1128,154100.0
2013-07-11 15:40:00,43.45,43.5,43.39,43.39,367100.0,35.1128,35.1532,35.0643,35.0643,367100.0
2013-07-11 15:50:00,43.39,43.42,43.32,43.38,868600.0,35.0643,35.0885,35.0077,35.0562,868600.0
2013-07-12 09:30:00,43.39,43.51,43.35,43.5,168900.0,35.0643,35.1613,35.032,35.1532,168900.0
2013-07-12 09:40:00,43.51,43.59,43.45,43.58,110200.0,35.1613,35.2259,35.1128,35.2178,110200.0
2013-07-12 09:50:00,43.59,43.7,43.52,43.53,148800.0,35.2259,35.3148,35.1693,35.1774,148800.0
2013-07-12 10:00:00,43.53,43.67,43.53,43.64,108300.0,35.1774,35.2906,35.1774,35.2663,108300.0
2013-07-12 10:10:00,43.63,43.74,43.61,43.7,95000.0,35.2582,35.3471,35.2421,35.3148,95000.0
2013-07-12 10:20:00,43.69,43.72,43.64,43.64,114000.0,35.3067,35.331,35.2663,35.2663,114000.0
2013-07-12 10:30:00,43.65,43.74,43.63,43.74,77000.0,35.2744,35.3471,35.2582,35.3471,77000.0
2013-07-12 10:40:00,43.73,43.79,43.7,43.71,106100.0,35.339,35.3875,35.3148,35.3229,106100.0
2013-07-12 10:50:00,43.71,43.75,43.67,43.67,194300.0,35.3229,35.3552,35.2906,35.2906,194300.0
2013-07-12 11:00:00,43.68,43.68,43.58,43.59,84000.0,35.2986,35.2986,35.2178,35.2259,84000.0
2013-07-12 11:10:00,43.59,43.66,43.58,43.64,89100.0,35.2259,35.2825,35.2178,35.2663,89100.0
2013-07-12 11:20:00,43.64,43.65,43.58,43.61,92800.0,35.2663,35.2744,35.2178,35.2421,92800.0
2013-07-12 11:30:00,43.61,43.67,43.6,43.65,61100.0,35.2421,35.2906,35.234,35.2744,61100.0
2013-07-12 11:40:00,43.66,43.71,43.65,43.7,57100.0,35.2825,35.3229,35.2744,35.3148,57100.0
2013-07-12 11:50:00,43.7,43.71,43.65,43.66,69700.0,35.3148,35.3229,35.2744,35.2825,69700.0
2013-07-12 12:00:00,43.67,43.7,43.66,43.67,46400.0,35.2906,35.3148,35.2825,35.2906,46400.0
2013-07-12 12:10:00,43.66,43.68,43.63,43.68,50400.0,35.2825,35.2986,35.2582,35.2986,50400.0
2013-07-12 12:20:00,43.68,43.73,43.67,43.72,61600.0,35.2986,35.339,35.2906,35.331,61600.0
2013-07-12 12:30:00,43.71,43.73,43.66,43.73,45500.0,35.3229,35.339,35.2825,35.339,45500.0
2013-07-12 12:40:00,43.73,43.75,43.67,43.68,51900.0,35.339,35.3552,35.2906,35.2986,51900.0
2013-07-12 12:50:00,43.68,43.75,43.67,43.75,81500.0,35.2986,35.3552,35.2906,35.3552,81500.0
2013-07-12 13:00:00,43.75,43.78,43.7,43.75,123000.0,35.3552,35.3794,35.3148,35.3552,123000.0
2013-07-12 13:10:00,43.75,43.77,43.72,43.73,70200.0,35.3552,35.3714,35.331,35.339,70200.0
2013-07-12 13:20:00,43.72,43.75,43.69,43.69,54500.0,35.331,35.3552,35.3067,35.3067,54500.0
2013-07-12 13:30:00,43.7,43.75,43.69,43.73,49500.0,35.3148,35.3552,35.3067,35.339,49500.0
2013-07-12 13:40:00,43.73,43.75,43.7,43.75,55000.0,35.339,35.3552,35.3148,35.3552,55000.0
2013-07-12 13:50:00,43.74,43.75,43.73,43.75,39100.0,35.3471,35.3552,35.339,35.3552,39100.0
2013-07-12 14:00:00,43.74,43.79,43.72,43.75,81800.0,35.3471,35.3875,35.331,35.3552,81800.0
2013-07-12 14:10:00,43.74,43.77,43.74,43.76,93600.0,35.3471,35.3714,35.3471,35.3633,93600.0
2013-07-12 14:20:00,43.76,43.78,43.73,43.76,113700.0,35.3633,35.3794,35.339,35.3633,113700.0
2013-07-12 14:30:00,43.76,43.77,43.71,43.74,82100.0,35.3633,35.3714,35.3229,35.3471,82100.0
2013-07-12 14:40:00,43.73,43.78,43.71,43.77,128700.0,35.339,35.3794,35.3229,35.3714,128700.0
2013-07-12 14:50:00,43.78,43.83,43.77,43.8,184600.0,35.3794,35.4199,35.3714,35.3956,184600.0
2013-07-12 15:00:00,43.8,43.81,43.77,43.81,79200.0,35.3956,35.4037,35.3714,35.4037,79200.0
2013-07-12 15:10:00,43.81,43.84,43.79,43.83,74000.0,35.4037,35.4279,35.3875,35.4199,74000.0
2013-07-12 15:20:00,43.83,43.84,43.79,43.81,108900.0,35.4199,35.4279,35.3875,35.4037,108900.0
2013-07-12 15:30:00,43.82,43.82,43.79,43.82,97900.0,35.4118,35.4118,35.3875,35.4118,97900.0
2013-07-12 15:40:00,43.82,43.86,43.79,43.79,247100.0,35.4118,35.4441,35.3875,35.3875,247100.0
2013-07-12 15:50:00,43.8,43.85,43.79,43.83,482600.0,35.3956,35.436,35.3875,35.4199,482600.0
2013-07-15 09:30:00,44.0,44.33,43.99,44.26,480400.0,35.5572,35.8239,35.5492,35.7673,480400.0
2013-07-15 09:40:00,44.26,44.42,44.22,44.4,253000.0,35.7673,35.8966,35.735,35.8805,253000.0
2013-07-15 09:50:00,44.38,44.42,44.3,44.3,616400.0,35.8643,35.8966,35.7997,35.7997,616400.0
2013-07-15 10:00:00,44.3,44.32,44.18,44.32,326100.0,35.7997,35.8158,35.7027,35.8158,326100.0
2013-07-15 10:10:00,44.32,44.34,44.27,44.3,236300.0,35.8158,35.832,35.7754,35.7997,236300.0
2013-07-15 10:20:00,44.3,44.32,44.25,44.3,161600.0,35.7997,35.8158,35.7593,35.7997,161600.0
2013-07-15 10:30:00,44.29,44.3,44.25,44.27,150000.0,35.7916,35.7997,35.7593,35.7754,150000.0
2013-07-15 10:40:00,44.27,44.27,44.2,44.24,297800.0,35.7754,35.7754,35.7189,35.7512,297800.0
2013-07-15 10:50:00,44.24,44.26,44.16,44.16,209400.0,35.7512,35.7673,35.6865,35.6865,209400.0
2013-07-15 11:00:00,44.17,44.17,44.03,44.11,390900.0,35.6946,35.6946,35.5815,35.6461,390900.0
2013-07-15 11:10:00,44.11,44.16,44.08,44.1,111500.0,35.6461,35.6865,35.6219,35.638,111500.0
2013-07-15 11:20:00,44.1,44.11,44.06,44.1,96600.0,35.638,35.6461,35.6057,35.638,96600.0
2013-07-15 11:30:00,44.1,44.11,44.05,44.06,166500.0,35.638,35.6461,35.5976,35.6057,166500.0
2013-07-15 11:40:00,44.07,44.08,44.05,44.07,99000.0,35.6138,35.6219,35.5976,35.6138,99000.0
2013-07-15 11:50:00,44.07,44.13,44.06,44.09,113500.0,35.6138,35.6623,35.6057,35.63,113500.0
2013-07-15 12:00:00,44.1,44.11,44.08,44.1,102200.0,35.638,35.6461,35.6219,35.638,102200.0
2013-07-15 12:10:00,44.1,44.11,44.07,44.09,190400.0,35.638,35.6461,35.6138,35.63,190400.0
2013-07-15 12:20:00,44.09,44.1,44.04,44.06,154000.0,35.63,35.638,35.5896,35.6057,154000.0
2013-07-15 12:30:00,44.06,44.08,44.04,44.06,72400.0,35.6057,35.6219,35.5896,35.6057,72400.0
2013-07-15 12:40:00,44.06,44.08,44.05,44.08,45000.0,35.6057,35.6219,35.5976,35.6219,45000.0
2013-07-15 12:50:00,44.07,44.11,44.07,44.1,124400.0,35.6138,35.6461,35.6138,35.638,124400.0
2013-07-15 13:00:00,44.11,44.13,44.07,44.12,117100.0,35.6461,35.6623,35.6138,35.6542,117100.0
2013-07-15 13:10:00,44.11,44.16,44.08,44.16,245500.0,35.6461,35.6865,35.6219,35.6865,245500.0
2013-07-15 13:20:00,44.16,44.18,44.07,44.09,251800.0,35.6865,35.7027,35.6138,35.63,251800.0
2013-07-15 13:30:00,44.08,44.1,44.07,44.08,42300.0,35.6219,35.638,35.6138,35.6219,42300.0
2013-07-15 13:40:00,44.08,44.11,44.07,44.1,41900.0,35.6219,35.6461,35.6138,35.638,41900.0
2013-07-15 13:50:00,44.11,44.11,44.07,44.09,152600.0,35.6461,35.6461,35.6138,35.63,152600.0
2013-07-15 14:00:00,44.09,44.11,44.09,44.1,37200.0,35.63,35.6461,35.63,35.638,37200.0
2013-07-15 14:10:00,44.1,44.13,44.09,44.13,85600.0,35.638,35.6623,35.63,35.6623,85600.0
2013-07-15 14:20:00,44.13,44.13,44.09,44.1,157900.0,35.6623,35.6623,35.63,35.638,157900.0
2013-07-15 14:30:00,44.1,44.1,44.02,44.03,178600.0,35.638,35.638,35.5734,35.5815,178600.0
2013-07-15 14:40:00,44.04,44.05,44.03,44.05,111800.0,35.5896,35.5976,35.5815,35.5976,111800.0
2013-07-15 14:50:00,44.04,44.05,43.93,43.95,186400.0,35.5896,35.5976,35.5007,35.5168,186400.0
2013-07-15 15:00:00,43.95,43.95,43.89,43.91,167900.0,35.5168,35.5168,35.4683,35.4845,167900.0
2013-07-15 15:10:00,43.91,43.95,43.91,43.94,109400.0,35.4845,35.5168,35.4845,35.5087,109400.0
2013-07-15 15:20:00,43.93,43.94,43.91,43.94,143200.0,35.5007,35.5087,35.4845,35.5087,143200.0
2013-07-15 15:30:00,43.94,43.94,43.79,43.8,290300.0,35.5087,35.5087,35.3875,35.3956,290300.0
2013-07-15 15:40:00,43.8,43.82,43.76,43.81,311000.0,35.3956,35.4118,35.3633,35.4037,311000.0
2013-07-15 15:50:00,43.81,43.87,43.75,43.78,675900.0,35.4037,35.4522,35.3552,35.3794,675900.0
2013-07-16 09:30:00,43.65,44.05,43.65,43.74,152700.0,35.2744,35.5976,35.2744,35.3471,152700.0
2013-07-16 09:40:00,43.72,43.9,43.64,43.89,84100.0,35.331,35.4764,35.2663,35.4683,84100.0
2013-07-16 09:50:00,43.89,43.98,43.8,43.88,114000.0,35.4683,35.5411,35.3956,35.4603,114000.0
2013-07-16 10:00:00,43.88,44.03,43.86,43.96,116800.0,35.4603,35.5815,35.4441,35.5249,116800.0
2013-07-16 10:10:00,43.98,44.08,43.96,44.08,144600.0,35.5411,35.6219,35.5249,35.6219,144600.0
2013-07-16 10:20:00,44.08,44.09,44.0,44.02,64000.0,35.6219,35.63,35.5572,35.5734,64000.0
2013-07-16 10:30:00,44.01,44.02,43.94,43.98,78000.0,35.5653,35.5734,35.5087,35.5411,78000.0
2013-07-16 10:40:00,43.98,44.02,43.93,43.93,63100.0,35.5411,35.5734,35.5007,35.5007,63100.0
2013-07-16 10:50:00,43.94,43.98,43.8,43.8,57700.0,35.5087,35.5411,35.3956,35.3956,57700.0
2013-07-16 11:00:00,43.8,43.81,43.69,43.69,60400.0,35.3956,35.4037,35.3067,35.3067,60400.0
2013-07-16 11:10:00,43.68,43.69,43.6,43.62,73200.0,35.2986,35.3067,35.234,35.2501,73200.0
2013-07-16 11:20:00,43.62,43.63,43.55,43.57,76400.0,35.2501,35.2582,35.1936,35.2097,76400.0
2013-07-16 11:30:00,43.57,43.6,43.52,43.6,58100.0,35.2097,35.234,35.1693,35.234,58100.0
2013-07-16 11:40:00,43.59,43.64,43.55,43.61,102300.0,35.2259,35.2663,35.1936,35.2421,102300.0
2013-07-16 11:50:00,43.61,43.62,43.57,43.58,78000.0,35.2421,35.2501,35.2097,35.2178,78000.0
2013-07-16 12:00:00,43.58,43.61,43.55,43.55,77500.0,35.2178,35.2421,35.1936,35.1936,77500.0
2013-07-16 12:10:00,43.55,43.57,43.5,43.55,93300.0,35.1936,35.2097,35.1532,35.1936,93300.0
2013-07-16 12:20:00,43.55,43.67,43.54,43.66,88100.0,35.1936,35.2906,35.1855,35.2825,88100.0
2013-07-16 12:30:00,43.65,43.66,43.55,43.56,39900.0,35.2744,35.2825,35.1936,35.2017,39900.0
2013-07-16 12:40:00,43.55,43.56,43.51,43.52,32100.0,35.1936,35.2017,35.1613,35.1693,32100.0
2013-07-16 12:50:00,43.53,43.56,43.52,43.55,33500.0,35.1774,35.2017,35.1693,35.1936,33500.0
2013-07-16 13:00:00,43.55,43.56,43.52,43.53,33600.0,35.1936,35.2017,35.1693,35.1774,33600.0
2013-07-16 13:10:00,43.53,43.55,43.5,43.52,74000.0,35.1774,35.1936,35.1532,35.1693,74000.0
2013-07-16 13:20:00,43.54,43.56,43.51,43.53,32100.0,35.1855,35.2017,35.1613,35.1774,32100.0
2013-07-16 13:30:00,43.53,43.59,43.52,43.58,62500.0,35.1774,35.2259,35.1693,35.2178,62500.0
2013-07-16 13:40:00,43.57,43.6,43.55,43.59,64200.0,35.2097,35.234,35.1936,35.2259,64200.0
2013-07-16 13:50:00,43.6,43.66,43.58,43.66,42500.0,35.234,35.2825,35.2178,35.2825,42500.0
2013-07-16 14:00:00,43.67,43.72,43.67,43.72,80100.0,35.2906,35.331,35.2906,35.331,80100.0
2013-07-16 14:10:00,43.72,43.8,43.72,43.77,88400.0,35.331,35.3956,35.331,35.3714,88400.0
2013-07-16 14:20:00,43.78,43.82,43.77,43.82,149200.0,35.3794,35.4118,35.3714,35.4118,149200.0
2013-07-16 14:30:00,43.82,43.83,43.8,43.81,126200.0,35.4118,35.4199,35.3956,35.4037,126200.0
2013-07-16 14:40:00,43.82,43.86,43.79,43.81,84000.0,35.4118,35.4441,35.3875,35.4037,84000.0
2013-07-16 14:50:00,43.82,43.84,43.71,43.71,73900.0,35.4118,35.4279,35.3229,35.3229,73900.0
2013-07-16 15:00:00,43.72,43.73,43.63,43.63,121900.0,35.331,35.339,35.2582,35.2582,121900.0
2013-07-16 15:10:00,43.63,43.66,43.61,43.63,83600.0,35.2582,35.2825,35.2421,35.2582,83600.0
2013-07-16 15:20:00,43.63,43.77,43.63,43.76,151200.0,35.2582,35.3714,35.2582,35.3633,151200.0
2013-07-16 15:30:00,43.75,43.77,43.69,43.69,126700.0,35.3552,35.3714,35.3067,35.3067,126700.0
2013-07-16 15:40:00,43.7,43.76,43.69,43.75,243400.0,35.3148,35.3633,35.3067,35.3552,243400.0
2013-07-16 15:50:00,43.76,43.83,43.75,43.81,374600.0,35.3633,35.4199,35.3552,35.4037,374600.0
2013-07-17 09:30:00,44.05,44.12,43.95,44.07,203000.0,35.5976,35.6542,35.5168,35.6138,203000.0
2013-07-17 09:40:00,44.07,44.12,44.0,44.03,105500.0,35.6138,35.6542,35.5572,35.5815,105500.0
2013-07-17 09:50:00,44.04,44.14,44.03,44.11,93200.0,35.5896,35.6704,35.5815,35.6461,93200.0
2013-07-17 10:00:00,44.1,44.11,44.02,44.08,76900.0,35.638,35.6461,35.5734,35.6219,76900.0
2013-07-17 10:10:00,44.08,44.13,44.07,44.1,68500.0,35.6219,35.6623,35.6138,35.638,68500.0
2013-07-17 10:20:00,44.1,44.15,44.02,44.13,238000.0,35.638,35.6785,35.5734,35.6623,238000.0
2013-07-17 10:30:00,44.14,44.23,44.1,44.23,144200.0,35.6704,35.7431,35.638,35.7431,144200.0
2013-07-17 10:40:00,44.23,44.27,44.18,44.24,240600.0,35.7431,35.7754,35.7027,35.7512,240600.0
2013-07-17 10:50:00,44.24,44.28,44.21,44.26,112400.0,35.7512,35.7835,35.7269,35.7673,112400.0
2013-07-17 11:00:00,44.26,44.28,44.22,44.28,97400.0,35.7673,35.7835,35.735,35.7835,97400.0
2013-07-17 11:10:00,44.28,44.28,44.23,44.26,150100.0,35.7835,35.7835,35.7431,35.7673,150100.0
2013-07-17 11:20:00,44.25,44.26,44.24,44.25,247400.0,35.7593,35.7673,35.7512,35.7593,247400.0
2013-07-17 11:30:00,44.25,44.28,44.24,44.26,72000.0,35.7593,35.7835,35.7512,35.7673,72000.0
2013-07-17 11:40:00,44.26,44.33,44.25,44.32,67700.0,35.7673,35.8239,35.7593,35.8158,67700.0
2013-07-17 11:50:00,44.31,44.32,44.27,44.3,94700.0,35.8077,35.8158,35.7754,35.7997,94700.0
2013-07-17 12:00:00,44.3,44.32,44.3,44.3,46300.0,35.7997,35.8158,35.7997,35.7997,46300.0
2013-07-17 12:10:00,44.31,44.36,44.3,44.36,118300.0,35.8077,35.8482,35.7997,35.8482,118300.0
2013-07-17 12:20:00,44.36,44.37,44.33,44.35,73400.0,35.8482,35.8562,35.8239,35.8401,73400.0
2013-07-17 12:30:00,44.35,44.37,44.34,44.35,51000.0,35.8401,35.8562,35.832,35.8401,51000.0
2013-07-17 12:40:00,44.36,44.48,44.35,44.47,150200.0,35.8482,35.9451,35.8401,35.937,150200.0
2013-07-17 12:50:00,44.46,44.48,44.4,44.47,246900.0,35.929,35.9451,35.8805,35.937,246900.0
2013-07-17 13:00:00,44.47,44.51,44.47,44.48,232300.0,35.937,35.9694,35.937,35.9451,232300.0
2013-07-17 13:10:00,44.48,44.5,44.4,44.42,98300.0,35.9451,35.9613,35.8805,35.8966,98300.0
2013-07-17 13:20:00,44.42,44.44,44.34,44.4,147300.0,35.8966,35.9128,35.832,35.8805,147300.0
2013-07-17 13:30:00,44.4,44.4,44.32,44.33,50600.0,35.8805,35.8805,35.8158,35.8239,50600.0
2013-07-17 13:40:00,44.33,44.36,44.3,44.35,101100.0,35.8239,35.8482,35.7997,35.8401,101100.0
2013-07-17 13:50:00,44.36,44.41,44.35,44.4,67800.0,35.8482,35.8886,35.8401,35.8805,67800.0
2013-07-17 14:00:00,44.4,44.41,44.37,44.4,70800.0,35.8805,35.8886,35.8562,35.8805,70800.0
2013-07-17 14:10:00,44.4,44.41,44.38,44.39,60500.0,35.8805,35.8886,35.8643,35.8724,60500.0
2013-07-17 14:20:00,44.38,44.41,44.38,44.39,96900.0,35.8643,35.8886,35.8643,35.8724,96900.0
2013-07-17 14:30:00,44.39,44.39,44.29,44.3,115400.0,35.8724,35.8724,35.7916,35.7997,115400.0
2013-07-17 14:40:00,44.31,44.31,44.09,44.18,318900.0,35.8077,35.8077,35.63,35.7027,318900.0
2013-07-17 14:50:00,44.18,44.2,44.12,44.16,113100.0,35.7027,35.7189,35.6542,35.6865,113100.0
2013-07-17 15:00:00,44.16,44.19,44.13,44.16,50500.0,35.6865,35.7108,35.6623,35.6865,50500.0
2013-07-17 15:10:00,44.16,44.18,44.1,44.18,100500.0,35.6865,35.7027,35.638,35.7027,100500.0
2013-07-17 15:20:00,44.18,44.2,44.15,44.2,68700.0,35.7027,35.7189,35.6785,35.7189,68700.0
2013-07-17 15:30:00,44.2,44.2,44.1,44.12,98000.0,35.7189,35.7189,35.638,35.6542,98000.0
2013-07-17 15:40:00,44.12,44.26,44.1,44.25,212200.0,35.6542,35.7673,35.638,35.7593,212200.0
2013-07-17 15:50:00,44.25,44.3,44.2,44.25,363700.0,35.7593,35.7997,35.7189,35.7593,363700.0
2013-07-18 09:30:00,44.25,44.32,44.07,44.24,125700.0,35.7593,35.8158,35.6138,35.7512,125700.0
2013-07-18 09:40:00,44.23,44.35,44.19,44.3,133100.0,35.7431,35.8401,35.7108,35.7997,133100.0
2013-07-18 09:50:00,44.3,44.44,44.27,44.43,127500.0,35.7997,35.9128,35.7754,35.9047,127500.0
2013-07-18 10:00:00,44.43,44.49,44.33,44.38,155700.0,35.9047,35.9532,35.8239,35.8643,155700.0
2013-07-18 10:10:00,44.38,44.47,44.37,44.39,127000.0,35.8643,35.937,35.8562,35.8724,127000.0
2013-07-18 10:20:00,44.4,44.47,44.38,44.44,102100.0,35.8805,35.937,35.8643,35.9128,102100.0
2013-07-18 10:30:00,44.44,44.45,44.38,44.42,119500.0,35.9128,35.9209,35.8643,35.8966,119500.0
2013-07-18 10:40:00,44.42,44.5,44.4,44.46,163100.0,35.8966,35.9613,35.8805,35.929,163100.0
2013-07-18 10:50:00,44.46,44.55,44.46,44.54,95600.0,35.929,36.0017,35.929,35.9936,95600.0
2013-07-18 11:00:00,44.54,44.55,44.5,44.51,119000.0,35.9936,36.0017,35.9613,35.9694,119000.0
2013-07-18 11:10:00,44.5,44.51,44.42,44.44,210900.0,35.9613,35.9694,35.8966,35.9128,210900.0
2013-07-18 11:20:00,44.43,44.48,44.36,44.48,318300.0,35.9047,35.9451,35.8482,35.9451,318300.0
2013-07-18 11:30:00,44.48,44.49,44.36,44.36,110400.0,35.9451,35.9532,35.8482,35.8482,110400.0
2013-07-18 11:40:00,44.36,44.38,44.33,44.35,221700.0,35.8482,35.8643,35.8239,35.8401,221700.0
2013-07-18 11:50:00,44.36,44.36,44.27,44.29,294800.0,35.8482,35.8482,35.7754,35.7916,294800.0
2013-07-18 12:00:00,44.29,44.33,44.23,44.26,207400.0,35.7916,35.8239,35.7431,35.7673,207400.0
2013-07-18 12:10:00,44.25,44.29,44.21,44.21,183600.0,35.7593,35.7916,35.7269,35.7269,183600.0
2013-07-18 12:20:00,44.21,44.23,44.19,44.2,114800.0,35.7269,35.7431,35.7108,35.7189,114800.0
2013-07-18 12:30:00,44.19,44.31,44.19,44.29,155700.0,35.7108,35.8077,35.7108,35.7916,155700.0
2013-07-18 12:40:00,44.3,44.38,44.28,44.36,95000.0,35.7997,35.8643,35.7835,35.8482,95000.0
2013-07-18 12:50:00,44.36,44.37,44.25,44.26,71200.0,35.8482,35.8562,35.7593,35.7673,71200.0
2013-07-18 13:00:00,44.26,44.26,44.19,44.22,192700.0,35.7673,35.7673,35.7108,35.735,192700.0
2013-07-18 13:10:00,44.22,44.33,44.22,44.29,119500.0,35.735,35.8239,35.735,35.7916,119500.0
2013-07-18 13:20:00,44.28,44.37,44.26,44.34,70100.0,35.7835,35.8562,35.7673,35.832,70100.0
2013-07-18 13:30:00,44.33,44.39,44.32,44.39,76100.0,35.8239,35.8724,35.8158,35.8724,76100.0
2013-07-18 13:40:00,44.38,44.41,44.36,44.41,67300.0,35.8643,35.8886,35.8482,35.8886,67300.0
2013-07-18 13:50:00,44.39,44.44,44.37,44.44,94200.0,35.8724,35.9128,35.8562,35.9128,94200.0
2013-07-18 14:00:00,44.43,44.44,44.35,44.35,43000.0,35.9047,35.9128,35.8401,35.8401,43000.0
2013-07-18 14:10:00,44.34,44.37,44.33,44.36,110700.0,35.832,35.8562,35.8239,35.8482,110700.0
2013-07-18 14:20:00,44.35,44.39,44.35,44.39,60100.0,35.8401,35.8724,35.8401,35.8724,60100.0
2013-07-18 14:30:00,44.39,44.42,44.38,44.39,57500.0,35.8724,35.8966,35.8643,35.8724,57500.0
2013-07-18 14:40:00,44.39,44.42,44.38,44.4,106300.0,35.8724,35.8966,35.8643,35.8805,106300.0
2013-07-18 14:50:00,44.39,44.41,44.34,44.34,82500.0,35.8724,35.8886,35.832,35.832,82500.0
2013-07-18 15:00:00,44.34,44.37,44.33,44.36,68500.0,35.832,35.8562,35.8239,35.8482,68500.0
2013-07-18 15:10:00,44.36,44.36,44.3,44.31,73100.0,35.8482,35.8482,35.7997,35.8077,73100.0
2013-07-18 15:20:00,44.31,44.34,44.29,44.34,99100.0,35.8077,35.832,35.7916,35.832,99100.0
2013-07-18 15:30:00,44.33,44.35,44.31,44.31,155700.0,35.8239,35.8401,35.8077,35.8077,155700.0
2013-07-18 15:40:00,44.31,44.32,44.26,44.29,175300.0,35.8077,35.8158,35.7673,35.7916,175300.0
2013-07-18 15:50:00,44.3,44.3,44.24,44.3,254500.0,35.7997,35.7997,35.7512,35.7997,254500.0
2013-07-19 09:30:00,44.37,44.37,44.05,44.05,729800.0,35.8562,35.8562,35.5976,35.5976,729800.0
2013-07-19 09:40:00,44.05,44.12,43.98,43.98,111000.0,35.5976,35.6542,35.5411,35.5411,111000.0
2013-07-19 09:50:00,43.99,44.14,43.9,44.05,75200.0,35.5492,35.6704,35.4764,35.5976,75200.0
2013-07-19 10:00:00,44.06,44.16,44.04,44.09,224900.0,35.6057,35.6865,35.5896,35.63,224900.0
2013-07-19 10:10:00,44.08,44.18,44.07,44.12,144300.0,35.6219,35.7027,35.6138,35.6542,144300.0
2013-07-19 10:20:00,44.11,44.19,44.11,44.17,48000.0,35.6461,35.7108,35.6461,35.6946,48000.0
2013-07-19 10:30:00,44.17,44.33,44.17,44.23,85900.0,35.6946,35.8239,35.6946,35.7431,85900.0
2013-07-19 10:40:00,44.22,44.27,44.19,44.27,56000.0,35.735,35.7754,35.7108,35.7754,56000.0
2013-07-19 10:50:00,44.27,44.32,44.25,44.3,81400.0,35.7754,35.8158,35.7593,35.7997,81400.0
2013-07-19 11:00:00,44.3,44.31,44.22,44.23,92400.0,35.7997,35.8077,35.735,35.7431,92400.0
2013-07-19 11:10:00,44.23,44.25,44.17,44.17,85900.0,35.7431,35.7593,35.6946,35.6946,85900.0
2013-07-19 11:20:00,44.18,44.21,44.17,44.2,60400.0,35.7027,35.7269,35.6946,35.7189,60400.0
2013-07-19 11:30:00,44.19,44.19,44.11,44.12,91700.0,35.7108,35.7108,35.6461,35.6542,91700.0
2013-07-19 11:40:00,44.12,44.13,44.05,44.05,79000.0,35.6542,35.6623,35.5976,35.5976,79000.0
2013-07-19 11:50:00,44.06,44.16,44.05,44.15,86100.0,35.6057,35.6865,35.5976,35.6785,86100.0
2013-07-19 12:00:00,44.15,44.17,44.11,44.14,50600.0,35.6785,35.6946,35.6461,35.6704,50600.0
2013-07-19 12:10:00,44.13,44.16,44.12,44.15,44400.0,35.6623,35.6865,35.6542,35.6785,44400.0
2013-07-19 12:20:00,44.15,44.16,44.11,44.12,32700.0,35.6785,35.6865,35.6461,35.6542,32700.0
2013-07-19 12:30:00,44.12,44.13,44.1,44.12,38500.0,35.6542,35.6623,35.638,35.6542,38500.0
2013-07-19 12:40:00,44.11,44.12,44.05,44.05,35500.0,35.6461,35.6542,35.5976,35.5976,35500.0
2013-07-19 12:50:00,44.05,44.12,44.05,44.12,52800.0,35.5976,35.6542,35.5976,35.6542,52800.0
2013-07-19 13:00:00,44.11,44.14,44.09,44.14,65200.0,35.6461,35.6704,35.63,35.6704,65200.0
2013-07-19 13:10:00,44.14,44.18,44.11,44.17,44200.0,35.6704,35.7027,35.6461,35.6946,44200.0
2013-07-19 13:20:00,44.17,44.2,44.17,44.18,60500.0,35.6946,35.7189,35.6946,35.7027,60500.0
2013-07-19 13:30:00,44.18,44.22,44.17,44.21,48400.0,35.7027,35.735,35.6946,35.7269,48400.0
2013-07-19 13:40:00,44.21,44.23,44.19,44.23,73900.0,35.7269,35.7431,35.7108,35.7431,73900.0
2013-07-19 13:50:00,44.22,44.29,44.22,44.28,81400.0,35.735,35.7916,35.735,35.7835,81400.0
2013-07-19 14:00:00,44.29,44.31,44.26,44.3,63700.0,35.7916,35.8077,35.7673,35.7997,63700.0
2013-07-19 14:10:00,44.29,44.31,44.29,44.3,43600.0,35.7916,35.8077,35.7916,35.7997,43600.0
2013-07-19 14:20:00,44.3,44.31,44.26,44.29,61000.0,35.7997,35.8077,35.7673,35.7916,61000.0
2013-07-19 14:30:00,44.29,44.3,44.22,44.22,80000.0,35.7916,35.7997,35.735,35.735,80000.0
2013-07-19 14:40:00,44.22,44.23,44.19,44.22,47200.0,35.735,35.7431,35.7108,35.735,47200.0
2013-07-19 14:50:00,44.22,44.22,44.13,44.13,60700.0,35.735,35.735,35.6623,35.6623,60700.0
2013-07-19 15:00:00,44.13,44.19,44.13,44.18,75500.0,35.6623,35.7108,35.6623,35.7027,75500.0
2013-07-19 15:10:00,44.18,44.2,44.17,44.17,57800.0,35.7027,35.7189,35.6946,35.6946,57800.0
2013-07-19 15:20:00,44.18,44.21,44.15,44.2,104000.0,35.7027,35.7269,35.6785,35.7189,104000.0
2013-07-19 15:30:00,44.2,44.25,44.19,44.23,111900.0,35.7189,35.7593,35.7108,35.7431,111900.0
2013-07-19 15:40:00,44.23,44.3,44.22,44.28,159700.0,35.7431,35.7997,35.735,35.7835,159700.0
2013-07-19 15:50:00,44.29,44.32,44.27,44.3,447100.0,35.7916,35.8158,35.7754,35.7997,447100.0
2013-07-22 09:30:00,44.15,44.26,43.95,44.21,191800.0,35.8222,35.9114,35.6599,35.8709,191800.0
2013-07-22 09:40:00,44.23,44.23,44.09,44.18,81900.0,35.8871,35.8871,35.7735,35.8465,81900.0
2013-07-22 09:50:00,44.17,44.18,44.04,44.13,133100.0,35.8384,35.8465,35.7329,35.806,133100.0
2013-07-22 10:00:00,44.13,44.13,43.95,44.1,205800.0,35.806,35.806,35.6599,35.7816,205800.0
2013-07-22 10:10:00,44.11,44.25,44.11,44.15,71400.0,35.7897,35.9033,35.7897,35.8222,71400.0
2013-07-22 10:20:00,44.16,44.22,44.14,44.15,40200.0,35.8303,35.879,35.8141,35.8222,40200.0
2013-07-22 10:30:00,44.14,44.22,44.13,44.2,130100.0,35.8141,35.879,35.806,35.8628,130100.0
2013-07-22 10:40:00,44.22,44.25,44.19,44.21,58000.0,35.879,35.9033,35.8546,35.8709,58000.0
2013-07-22 10:50:00,44.2,44.25,44.2,44.24,106100.0,35.8628,35.9033,35.8628,35.8952,106100.0
2013-07-22 11:00:00,44.25,44.33,44.23,44.3,144500.0,35.9033,35.9682,35.8871,35.9439,144500.0
2013-07-22 11:10:00,44.3,44.34,44.28,44.28,76100.0,35.9439,35.9763,35.9277,35.9277,76100.0
2013-07-22 11:20:00,44.29,44.43,44.28,44.39,127500.0,35.9358,36.0494,35.9277,36.0169,127500.0
2013-07-22 11:30:00,44.39,44.43,44.36,44.4,67000.0,36.0169,36.0494,35.9926,36.025,67000.0
2013-07-22 11:40:00,44.4,44.41,44.3,44.33,73000.0,36.025,36.0331,35.9439,35.9682,73000.0
2013-07-22 11:50:00,44.32,44.33,44.24,44.29,72900.0,35.9601,35.9682,35.8952,35.9358,72900.0
2013-07-22 12:00:00,44.29,44.37,44.28,44.37,55600.0,35.9358,36.0007,35.9277,36.0007,55600.0
2013-07-22 12:10:00,44.36,44.45,44.35,44.41,225200.0,35.9926,36.0656,35.9845,36.0331,225200.0
2013-07-22 12:20:00,44.4,44.43,44.37,44.42,60100.0,36.025,36.0494,36.0007,36.0413,60100.0
2013-07-22 12:30:00,44.41,44.45,44.4,44.44,75400.0,36.0331,36.0656,36.025,36.0575,75400.0
2013-07-22 12:40:00,44.43,44.51,44.43,44.48,197800.0,36.0494,36.1143,36.0494,36.0899,197800.0
2013-07-22 12:50:00,44.49,44.53,44.49,44.53,98800.0,36.0981,36.1305,36.0981,36.1305,98800.0
2013-07-22 13:00:00,44.52,44.53,44.52,44.53,44900.0,36.1224,36.1305,36.1224,36.1305,44900.0
2013-07-22 13:10:00,44.53,44.53,44.48,44.5,66800.0,36.1305,36.1305,36.0899,36.1062,66800.0
2013-07-22 13:20:00,44.5,44.5,44.45,44.5,64500.0,36.1062,36.1062,36.0656,36.1062,64500.0
2013-07-22 13:30:00,44.5,44.55,44.48,44.52,181600.0,36.1062,36.1467,36.0899,36.1224,181600.0
2013-07-22 13:40:00,44.52,44.58,44.52,44.55,82100.0,36.1224,36.1711,36.1224,36.1467,82100.0
2013-07-22 13:50:00,44.55,44.6,44.55,44.59,111300.0,36.1467,36.1873,36.1467,36.1792,111300.0
2013-07-22 14:00:00,44.6,44.65,44.58,44.65,110200.0,36.1873,36.2279,36.1711,36.2279,110200.0
2013-07-22 14:10:00,44.64,44.68,44.57,44.64,189300.0,36.2198,36.2522,36.163,36.2198,189300.0
2013-07-22 14:20:00,44.64,44.64,44.59,44.59,203300.0,36.2198,36.2198,36.1792,36.1792,203300.0
2013-07-22 14:30:00,44.59,44.61,44.58,44.59,71500.0,36.1792,36.1954,36.1711,36.1792,71500.0
2013-07-22 14:40:00,44.59,44.63,44.59,44.6,66700.0,36.1792,36.2116,36.1792,36.1873,66700.0
2013-07-22 14:50:00,44.61,44.68,44.6,44.65,132700.0,36.1954,36.2522,36.1873,36.2279,132700.0
2013-07-22 15:00:00,44.65,44.67,44.63,44.65,102300.0,36.2279,36.2441,36.2116,36.2279,102300.0
2013-07-22 15:10:00,44.66,44.66,44.63,44.65,76600.0,36.236,36.236,36.2116,36.2279,76600.0
2013-07-22 15:20:00,44.65,44.68,44.64,44.68,89700.0,36.2279,36.2522,36.2198,36.2522,89700.0
2013-07-22 15:30:00,44.67,44.72,44.64,44.66,410000.0,36.2441,36.2847,36.2198,36.236,410000.0
2013-07-22 15:40:00,44.66,44.68,44.63,44.66,197700.0,36.236,36.2522,36.2116,36.236,197700.0
2013-07-22 15:50:00,44.65,44.7,44.64,44.68,522200.0,36.2279,36.2684,36.2198,36.2522,522200.0
2013-07-23 09:30:00,44.85,45.0,44.76,44.96,345200.0,36.3901,36.5119,36.3171,36.4794,345200.0
2013-07-23 09:40:00,44.98,44.98,44.85,44.93,93800.0,36.4956,36.4956,36.3901,36.4551,93800.0
2013-07-23 09:50:00,44.93,44.94,44.85,44.92,142100.0,36.4551,36.4632,36.3901,36.4469,142100.0
2013-07-23 10:00:00,44.92,44.94,44.89,44.93,89700.0,36.4469,36.4632,36.4226,36.4551,89700.0
2013-07-23 10:10:00,44.92,44.94,44.89,44.91,121800.0,36.4469,36.4632,36.4226,36.4388,121800.0
2013-07-23 10:20:00,44.91,44.93,44.83,44.89,245600.0,36.4388,36.4551,36.3739,36.4226,245600.0
2013-07-23 10:30:00,44.89,44.89,44.8,44.8,81300.0,36.4226,36.4226,36.3496,36.3496,81300.0
2013-07-23 10:40:00,44.8,44.82,44.76,44.79,96800.0,36.3496,36.3658,36.3171,36.3415,96800.0
2013-07-23 10:50:00,44.8,44.82,44.78,44.79,83500.0,36.3496,36.3658,36.3334,36.3415,83500.0
2013-07-23 11:00:00,44.78,44.82,44.74,44.8,184200.0,36.3334,36.3658,36.3009,36.3496,184200.0
2013-07-23 11:10:00,44.79,44.89,44.78,44.89,110000.0,36.3415,36.4226,36.3334,36.4226,110000.0
2013-07-23 11:20:00,44.89,44.91,44.87,44.91,69000.0,36.4226,36.4388,36.4064,36.4388,69000.0
2013-07-23 11:30:00,44.9,44.92,44.87,44.9,77500.0,36.4307,36.4469,36.4064,36.4307,77500.0
2013-07-23 11:40:00,44.9,44.95,44.89,44.95,88200.0,36.4307,36.4713,36.4226,36.4713,88200.0
2013-07-23 11:50:00,44.95,44.95,44.84,44.88,103100.0,36.4713,36.4713,36.382,36.4145,103100.0
2013-07-23 12:00:00,44.88,44.88,44.86,44.88,67000.0,36.4145,36.4145,36.3983,36.4145,67000.0
2013-07-23 12:10:00,44.88,44.88,44.84,44.85,54400.0,36.4145,36.4145,36.382,36.3901,54400.0
2013-07-23 12:20:00,44.85,44.85,44.83,44.83,67300.0,36.3901,36.3901,36.3739,36.3739,67300.0
2013-07-23 12:30:00,44.84,44.84,44.77,44.79,43600.0,36.382,36.382,36.3252,36.3415,43600.0
2013-07-23 12:40:00,44.8,44.8,44.78,44.78,37200.0,36.3496,36.3496,36.3334,36.3334,37200.0
2013-07-23 12:50:00,44.79,44.81,44.79,44.79,45800.0,36.3415,36.3577,36.3415,36.3415,45800.0
2013-07-23 13:00:00,44.8,44.88,44.79,44.87,97600.0,36.3496,36.4145,36.3415,36.4064,97600.0
2013-07-23 13:10:00,44.87,44.9,44.86,44.89,81800.0,36.4064,36.4307,36.3983,36.4226,81800.0
2013-07-23 13:20:00,44.88,44.93,44.88,44.92,188900.0,36.4145,36.4551,36.4145,36.4469,188900.0
2013-07-23 13:30:00,44.91,44.94,44.91,44.94,54600.0,36.4388,36.4632,36.4388,36.4632,54600.0
2013-07-23 13:40:00,44.94,44.98,44.92,44.98,191200.0,36.4632,36.4956,36.4469,36.4956,191200.0
2013-07-23 13:50:00,44.98,44.99,44.92,44.96,126700.0,36.4956,36.5037,36.4469,36.4794,126700.0
2013-07-23 14:00:00,44.94,45.0,44.92,44.97,163600.0,36.4632,36.5119,36.4469,36.4875,163600.0
2013-07-23 14:10:00,44.98,44.99,44.94,44.99,98300.0,36.4956,36.5037,36.4632,36.5037,98300.0
2013-07-23 14:20:00,44.98,45.04,44.98,45.04,333100.0,36.4956,36.5443,36.4956,36.5443,333100.0
2013-07-23 14:30:00,45.03,45.07,45.0,45.04,155700.0,36.5362,36.5687,36.5119,36.5443,155700.0
2013-07-23 14:40:00,45.05,45.09,45.02,45.08,81100.0,36.5524,36.5849,36.5281,36.5768,81100.0
2013-07-23 14:50:00,45.08,45.11,45.01,45.01,118000.0,36.5768,36.6011,36.52,36.52,118000.0
2013-07-23 15:00:00,45.01,45.05,44.99,45.03,139400.0,36.52,36.5524,36.5037,36.5362,139400.0
2013-07-23 15:10:00,45.04,45.04,45.02,45.03,111100.0,36.5443,36.5443,36.5281,36.5362,111100.0
2013-07-23 15:20:00,45.03,45.04,45.02,45.02,145800.0,36.5362,36.5443,36.5281,36.5281,145800.0
2013-07-23 15:30:00,45.03,45.06,45.01,45.06,459700.0,36.5362,36.5605,36.52,36.5605,459700.0
2013-07-23 15:40:00,45.05,45.09,45.03,45.07,539500.0,36.5524,36.5849,36.5362,36.5687,539500.0
2013-07-23 15:50:00,45.07,45.16,45.07,45.11,787500.0,36.5687,36.6417,36.5687,36.6011,787500.0
2013-07-24 09:30:00,45.26,45.3,45.09,45.12,228800.0,36.7228,36.7553,36.5849,36.6092,228800.0
2013-07-24 09:40:00,45.11,45.11,44.87,45.02,174200.0,36.6011,36.6011,36.4064,36.5281,174200.0
2013-07-24 09:50:00,45.01,45.03,44.75,44.77,397900.0,36.52,36.5362,36.309,36.3252,397900.0
2013-07-24 10:00:00,44.76,44.93,44.72,44.75,198800.0,36.3171,36.4551,36.2847,36.309,198800.0
2013-07-24 10:10:00,44.76,44.9,44.66,44.83,264300.0,36.3171,36.4307,36.236,36.3739,264300.0
2013-07-24 10:20:00,44.83,44.94,44.82,44.86,282900.0,36.3739,36.4632,36.3658,36.3983,282900.0
2013-07-24 10:30:00,44.85,44.96,44.76,44.93,244900.0,36.3901,36.4794,36.3171,36.4551,244900.0
2013-07-24 10:40:00,44.93,44.94,44.85,44.85,65700.0,36.4551,36.4632,36.3901,36.3901,65700.0
2013-07-24 10:50:00,44.85,44.89,44.84,44.86,83900.0,36.3901,36.4226,36.382,36.3983,83900.0
2013-07-24 11:00:00,44.86,44.91,44.84,44.85,164600.0,36.3983,36.4388,36.382,36.3901,164600.0
2013-07-24 11:10:00,44.85,44.89,44.82,44.87,95900.0,36.3901,36.4226,36.3658,36.4064,95900.0
2013-07-24 11:20:00,44.88,44.92,44.84,44.84,91900.0,36.4145,36.4469,36.382,36.382,91900.0
2013-07-24 11:30:00,44.84,44.88,44.84,44.86,101100.0,36.382,36.4145,36.382,36.3983,101100.0
2013-07-24 11:40:00,44.85,44.91,44.85,44.87,35400.0,36.3901,36.4388,36.3901,36.4064,35400.0
2013-07-24 11:50:00,44.87,44.87,44.8,44.81,66800.0,36.4064,36.4064,36.3496,36.3577,66800.0
2013-07-24 12:00:00,44.81,44.83,44.8,44.83,135100.0,36.3577,36.3739,36.3496,36.3739,135100.0
2013-07-24 12:10:00,44.83,44.86,44.8,44.85,104000.0,36.3739,36.3983,36.3496,36.3901,104000.0
2013-07-24 12:20:00,44.85,44.88,44.81,44.82,80100.0,36.3901,36.4145,36.3577,36.3658,80100.0
2013-07-24 12:30:00,44.82,44.85,44.8,44.8,70000.0,36.3658,36.3901,36.3496,36.3496,70000.0
2013-07-24 12:40:00,44.8,44.83,44.76,44.77,75000.0,36.3496,36.3739,36.3171,36.3252,75000.0
2013-07-24 12:50:00,44.77,44.77,44.68,44.69,60000.0,36.3252,36.3252,36.2522,36.2603,60000.0
2013-07-24 13:00:00,44.7,44.79,44.7,44.77,167200.0,36.2684,36.3415,36.2684,36.3252,167200.0
2013-07-24 13:10:00,44.77,44.77,44.71,44.75,90800.0,36.3252,36.3252,36.2766,36.309,90800.0
2013-07-24 13:20:00,44.75,44.75,44.68,44.68,90600.0,36.309,36.309,36.2522,36.2522,90600.0
2013-07-24 13:30:00,44.68,44.68,44.59,44.64,72000.0,36.2522,36.2522,36.1792,36.2198,72000.0
2013-07-24 13:40:00,44.64,44.66,44.64,44.65,30300.0,36.2198,36.236,36.2198,36.2279,30300.0
2013-07-24 13:50:00,44.64,44.69,44.64,44.69,137300.0,36.2198,36.2603,36.2198,36.2603,137300.0
2013-07-24 14:00:00,44.68,44.77,44.68,44.77,39600.0,36.2522,36.3252,36.2522,36.3252,39600.0
2013-07-24 14:10:00,44.76,44.78,44.72,44.72,100300.0,36.3171,36.3334,36.2847,36.2847,100300.0
2013-07-24 14:20:00,44.72,44.72,44.69,44.69,76500.0,36.2847,36.2847,36.2603,36.2603,76500.0
2013-07-24 14:30:00,44.7,44.7,44.63,44.66,246200.0,36.2684,36.2684,36.2116,36.236,246200.0
2013-07-24 14:40:00,44.65,44.67,44.63,44.66,53200.0,36.2279,36.2441,36.2116,36.236,53200.0
2013-07-24 14:50:00,44.66,44.68,44.62,44.68,84600.0,36.236,36.2522,36.2035,36.2522,84600.0
2013-07-24 15:00:00,44.68,44.68,44.61,44.65,194900.0,36.2522,36.2522,36.1954,36.2279,194900.0
2013-07-24 15:10:00,44.64,44.65,44.59,44.62,64700.0,36.2198,36.2279,36.1792,36.2035,64700.0
2013-07-24 15:20:00,44.62,44.69,44.62,44.69,164500.0,36.2035,36.2603,36.2035,36.2603,164500.0
2013-07-24 15:30:00,44.68,44.7,44.6,44.61,191100.0,36.2522,36.2684,36.1873,36.1954,191100.0
2013-07-24 15:40:00,44.6,44.73,44.6,44.67,302600.0,36.1873,36.2928,36.1873,36.2441,302600.0
2013-07-24 15:50:00,44.68,44.75,44.65,44.75,277700.0,36.2522,36.309,36.2279,36.309,277700.0
2013-07-25 09:30:00,44.6,44.69,44.47,44.5,214100.0,36.1873,36.2603,36.0818,36.1062,214100.0
2013-07-25 09:40:00,44.53,44.69,44.37,44.69,196700.0,36.1305,36.2603,36.0007,36.2603,196700.0
2013-07-25 09:50:00,44.69,44.7,44.37,44.43,245700.0,36.2603,36.2684,36.0007,36.0494,245700.0
2013-07-25 10:00:00,44.45,44.53,44.38,44.39,154900.0,36.0656,36.1305,36.0088,36.0169,154900.0
2013-07-25 10:10:00,44.39,44.41,44.3,44.35,210900.0,36.0169,36.0331,35.9439,35.9845,210900.0
2013-07-25 10:20:00,44.35,44.35,44.21,44.22,261000.0,35.9845,35.9845,35.8709,35.879,261000.0
2013-07-25 10:30:00,44.23,44.3,44.2,44.22,132700.0,35.8871,35.9439,35.8628,35.879,132700.0
2013-07-25 10:40:00,44.22,44.25,44.14,44.23,160700.0,35.879,35.9033,35.8141,35.8871,160700.0
2013-07-25 10:50:00,44.24,44.34,44.22,44.29,91300.0,35.8952,35.9763,35.879,35.9358,91300.0
2013-07-25 11:00:00,44.28,44.31,44.19,44.22,110200.0,35.9277,35.952,35.8546,35.879,110200.0
2013-07-25 11:10:00,44.22,44.3,44.0,44.23,565300.0,35.879,35.9439,35.7005,35.8871,565300.0
2013-07-25 11:20:00,44.24,44.24,44.14,44.14,66900.0,35.8952,35.8952,35.8141,35.8141,66900.0
2013-07-25 11:30:00,44.14,44.23,44.05,44.07,116600.0,35.8141,35.8871,35.741,35.7573,116600.0
2013-07-25 11:40:00,44.07,44.16,44.07,44.14,146500.0,35.7573,35.8303,35.7573,35.8141,146500.0
2013-07-25 11:50:00,44.14,44.17,43.94,43.94,388200.0,35.8141,35.8384,35.6518,35.6518,388200.0
2013-07-25 12:00:00,43.94,43.96,43.81,43.81,557600.0,35.6518,35.668,35.5463,35.5463,557600.0
2013-07-25 12:10:00,43.81,43.93,43.78,43.9,301400.0,35.5463,35.6437,35.522,35.6193,301400.0
2013-07-25 12:20:00,43.9,43.95,43.8,43.9,379900.0,35.6193,35.6599,35.5382,35.6193,379900.0
2013-07-25 12:30:00,43.9,43.97,43.88,43.92,156000.0,35.6193,35.6761,35.6031,35.6356,156000.0
2013-07-25 12:40:00,43.93,44.0,43.84,44.0,120400.0,35.6437,35.7005,35.5707,35.7005,120400.0
2013-07-25 12:50:00,44.0,44.03,43.92,43.95,138900.0,35.7005,35.7248,35.6356,35.6599,138900.0
2013-07-25 13:00:00,43.95,44.08,43.95,44.07,188900.0,35.6599,35.7654,35.6599,35.7573,188900.0
2013-07-25 13:10:00,44.08,44.11,44.04,44.1,146100.0,35.7654,35.7897,35.7329,35.7816,146100.0
2013-07-25 13:20:00,44.11,44.16,44.05,44.16,281700.0,35.7897,35.8303,35.741,35.8303,281700.0
2013-07-25 13:30:00,44.17,44.2,44.05,44.07,191100.0,35.8384,35.8628,35.741,35.7573,191100.0
2013-07-25 13:40:00,44.07,44.16,44.07,44.16,110300.0,35.7573,35.8303,35.7573,35.8303,110300.0
2013-07-25 13:50:00,44.16,44.16,44.12,44.13,45800.0,35.8303,35.8303,35.7978,35.806,45800.0
2013-07-25 14:00:00,44.13,44.17,44.11,44.16,133800.0,35.806,35.8384,35.7897,35.8303,133800.0
2013-07-25 14:10:00,44.17,44.17,44.03,44.03,86500.0,35.8384,35.8384,35.7248,35.7248,86500.0
2013-07-25 14:20:00,44.03,44.04,43.94,43.99,125300.0,35.7248,35.7329,35.6518,35.6924,125300.0
2013-07-25 14:30:00,44.0,44.05,43.99,44.0,152700.0,35.7005,35.741,35.6924,35.7005,152700.0
2013-07-25 14:40:00,44.0,44.08,43.97,44.08,196200.0,35.7005,35.7654,35.6761,35.7654,196200.0
2013-07-25 14:50:00,44.08,44.1,43.99,44.0,131100.0,35.7654,35.7816,35.6924,35.7005,131100.0
2013-07-25 15:00:00,44.0,44.07,43.99,44.05,165000.0,35.7005,35.7573,35.6924,35.741,165000.0
2013-07-25 15:10:00,44.05,44.08,44.0,44.05,188700.0,35.741,35.7654,35.7005,35.741,188700.0
2013-07-25 15:20:00,44.06,44.14,44.03,44.08,186400.0,35.7492,35.8141,35.7248,35.7654,186400.0
2013-07-25 15:30:00,44.09,44.15,44.07,44.15,300800.0,35.7735,35.8222,35.7573,35.8222,300800.0
2013-07-25 15:40:00,44.16,44.18,44.07,44.11,302200.0,35.8303,35.8465,35.7573,35.7897,302200.0
2013-07-25 15:50:00,44.11,44.15,44.08,44.14,448500.0,35.7897,35.8222,35.7654,35.8141,448500.0
2013-07-26 09:30:00,43.84,43.92,43.66,43.9,144800.0,35.5707,35.6356,35.4246,35.6193,144800.0
2013-07-26 09:40:00,43.89,43.96,43.76,43.81,129400.0,35.6112,35.668,35.5058,35.5463,129400.0
2013-07-26 09:50:00,43.79,43.87,43.77,43.87,91600.0,35.5301,35.595,35.5139,35.595,91600.0
2013-07-26 10:00:00,43.87,43.96,43.84,43.84,183800.0,35.595,35.668,35.5707,35.5707,183800.0
2013-07-26 10:10:00,43.84,43.92,43.8,43.9,111200.0,35.5707,35.6356,35.5382,35.6193,111200.0
2013-07-26 10:20:00,43.91,43.95,43.8,43.81,81000.0,35.6275,35.6599,35.5382,35.5463,81000.0
2013-07-26 10:30:00,43.8,43.86,43.75,43.84,65400.0,35.5382,35.5869,35.4976,35.5707,65400.0
2013-07-26 10:40:00,43.84,43.87,43.67,43.71,102900.0,35.5707,35.595,35.4327,35.4652,102900.0
2013-07-26 10:50:00,43.7,43.73,43.66,43.68,160000.0,35.4571,35.4814,35.4246,35.4408,160000.0
2013-07-26 11:00:00,43.67,43.76,43.61,43.68,135600.0,35.4327,35.5058,35.384,35.4408,135600.0
2013-07-26 11:10:00,43.69,43.77,43.67,43.77,131200.0,35.449,35.5139,35.4327,35.5139,131200.0
2013-07-26 11:20:00,43.77,43.8,43.75,43.79,159800.0,35.5139,35.5382,35.4976,35.5301,159800.0
2013-07-26 11:30:00,43.8,43.81,43.77,43.77,81100.0,35.5382,35.5463,35.5139,35.5139,81100.0
2013-07-26 11:40:00,43.77,43.81,43.76,43.76,70400.0,35.5139,35.5463,35.5058,35.5058,70400.0
2013-07-26 11:50:00,43.77,43.8,43.76,43.78,66100.0,35.5139,35.5382,35.5058,35.522,66100.0
2013-07-26 12:00:00,43.78,43.86,43.78,43.82,70300.0,35.522,35.5869,35.522,35.5544,70300.0
2013-07-26 12:10:00,43.82,43.86,43.79,43.8,73600.0,35.5544,35.5869,35.5301,35.5382,73600.0
2013-07-26 12:20:00,43.81,43.85,43.8,43.82,60500.0,35.5463,35.5788,35.5382,35.5544,60500.0
2013-07-26 12:30:00,43.83,43.86,43.81,43.83,99800.0,35.5625,35.5869,35.5463,35.5625,99800.0
2013-07-26 12:40:00,43.84,43.88,43.84,43.88,68400.0,35.5707,35.6031,35.5707,35.6031,68400.0
2013-07-26 12:50:00,43.88,43.92,43.85,43.87,80700.0,35.6031,35.6356,35.5788,35.595,80700.0
2013-07-26 13:00:00,43.87,43.89,43.86,43.89,56100.0,35.595,35.6112,35.5869,35.6112,56100.0
2013-07-26 13:10:00,43.89,43.9,43.85,43.88,82900.0,35.6112,35.6193,35.5788,35.6031,82900.0
2013-07-26 13:20:00,43.88,43.95,43.87,43.88,114900.0,35.6031,35.6599,35.595,35.6031,114900.0
2013-07-26 13:30:00,43.89,43.97,43.89,43.97,113500.0,35.6112,35.6761,35.6112,35.6761,113500.0
2013-07-26 13:40:00,43.97,44.01,43.93,43.98,132400.0,35.6761,35.7086,35.6437,35.6843,132400.0
2013-07-26 13:50:00,43.98,44.03,43.98,44.01,164600.0,35.6843,35.7248,35.6843,35.7086,164600.0
2013-07-26 14:00:00,44.01,44.02,43.99,44.01,58800.0,35.7086,35.7167,35.6924,35.7086,58800.0
2013-07-26 14:10:00,44.01,44.02,43.98,43.99,221200.0,35.7086,35.7167,35.6843,35.6924,221200.0
2013-07-26 14:20:00,43.99,44.01,43.89,43.91,98700.0,35.6924,35.7086,35.6112,35.6275,98700.0
2013-07-26 14:30:00,43.9,43.96,43.9,43.91,43300.0,35.6193,35.668,35.6193,35.6275,43300.0
2013-07-26 14:40:00,43.9,43.98,43.9,43.97,79500.0,35.6193,35.6843,35.6193,35.6761,79500.0
2013-07-26 14:50:00,43.97,44.01,43.95,43.98,178100.0,35.6761,35.7086,35.6599,35.6843,178100.0
2013-07-26 15:00:00,43.99,44.01,43.97,44.0,106000.0,35.6924,35.7086,35.6761,35.7005,106000.0
2013-07-26 15:10:00,44.0,44.04,43.95,43.97,72700.0,35.7005,35.7329,35.6599,35.6761,72700.0
2013-07-26 15:20:00,43.97,44.02,43.96,43.96,109300.0,35.6761,35.7167,35.668,35.668,109300.0
2013-07-26 15:30:00,43.95,44.0,43.95,43.96,212200.0,35.6599,35.7005,35.6599,35.668,212200.0
2013-07-26 15:40:00,43.96,43.98,43.91,43.92,204500.0,35.668,35.6843,35.6275,35.6356,204500.0
2013-07-26 15:50:00,43.92,44.0,43.92,43.98,439400.0,35.6356,35.7005,35.6356,35.6843,439400.0
2013-07-29 09:30:00,43.95,44.07,43.95,44.0,94600.0,35.6599,35.7573,35.6599,35.7005,94600.0
2013-07-29 09:40:00,43.99,44.09,43.98,44.08,72800.0,35.6924,35.7735,35.6843,35.7654,72800.0
2013-07-29 09:50:00,44.08,44.08,43.9,43.97,50300.0,35.7654,35.7654,35.6193,35.6761,50300.0
2013-07-29 10:00:00,43.98,43.98,43.84,43.88,73200.0,35.6843,35.6843,35.5707,35.6031,73200.0
2013-07-29 10:10:00,43.88,43.9,43.77,43.8,87000.0,35.6031,35.6193,35.5139,35.5382,87000.0
2013-07-29 10:20:00,43.82,43.84,43.77,43.79,55000.0,35.5544,35.5707,35.5139,35.5301,55000.0
2013-07-29 10:30:00,43.78,43.79,43.71,43.75,123200.0,35.522,35.5301,35.4652,35.4976,123200.0
2013-07-29 10:40:00,43.75,43.77,43.72,43.74,70600.0,35.4976,35.5139,35.4733,35.4895,70600.0
2013-07-29 10:50:00,43.74,43.77,43.71,43.71,81600.0,35.4895,35.5139,35.4652,35.4652,81600.0
2013-07-29 11:00:00,43.72,43.74,43.59,43.62,98000.0,35.4733,35.4895,35.3678,35.3922,98000.0
2013-07-29 11:10:00,43.61,43.63,43.53,43.53,98500.0,35.384,35.4003,35.3191,35.3191,98500.0
2013-07-29 11:20:00,43.54,43.57,43.44,43.45,269800.0,35.3272,35.3516,35.2461,35.2542,269800.0
2013-07-29 11:30:00,43.45,43.46,43.38,43.43,136500.0,35.2542,35.2623,35.1974,35.238,136500.0
2013-07-29 11:40:00,43.42,43.45,43.42,43.44,54700.0,35.2299,35.2542,35.2299,35.2461,54700.0
2013-07-29 11:50:00,43.45,43.48,43.42,43.48,140700.0,35.2542,35.2786,35.2299,35.2786,140700.0
2013-07-29 12:00:00,43.48,43.5,43.46,43.47,99300.0,35.2786,35.2948,35.2623,35.2705,99300.0
2013-07-29 12:10:00,43.48,43.5,43.46,43.49,60000.0,35.2786,35.2948,35.2623,35.2867,60000.0
2013-07-29 12:20:00,43.5,43.55,43.49,43.54,69700.0,35.2948,35.3354,35.2867,35.3272,69700.0
2013-07-29 12:30:00,43.55,43.58,43.55,43.57,30900.0,35.3354,35.3597,35.3354,35.3516,30900.0
2013-07-29 12:40:00,43.57,43.6,43.55,43.6,40800.0,35.3516,35.3759,35.3354,35.3759,40800.0
2013-07-29 12:50:00,43.6,43.62,43.55,43.58,53200.0,35.3759,35.3922,35.3354,35.3597,53200.0
2013-07-29 13:00:00,43.59,43.59,43.56,43.59,59900.0,35.3678,35.3678,35.3435,35.3678,59900.0
2013-07-29 13:10:00,43.59,43.65,43.58,43.63,84800.0,35.3678,35.4165,35.3597,35.4003,84800.0
2013-07-29 13:20:00,43.63,43.65,43.54,43.56,121500.0,35.4003,35.4165,35.3272,35.3435,121500.0
2013-07-29 13:30:00,43.57,43.59,43.55,43.57,58300.0,35.3516,35.3678,35.3354,35.3516,58300.0
2013-07-29 13:40:00,43.56,43.59,43.53,43.55,69600.0,35.3435,35.3678,35.3191,35.3354,69600.0
2013-07-29 13:50:00,43.55,43.55,43.49,43.49,114500.0,35.3354,35.3354,35.2867,35.2867,114500.0
2013-07-29 14:00:00,43.49,43.6,43.49,43.6,75300.0,35.2867,35.3759,35.2867,35.3759,75300.0
2013-07-29 14:10:00,43.6,43.65,43.59,43.6,80700.0,35.3759,35.4165,35.3678,35.3759,80700.0
2013-07-29 14:20:00,43.6,43.65,43.59,43.61,112100.0,35.3759,35.4165,35.3678,35.384,112100.0
2013-07-29 14:30:00,43.62,43.64,43.51,43.53,227700.0,35.3922,35.4084,35.3029,35.3191,227700.0
2013-07-29 14:40:00,43.53,43.57,43.5,43.5,132400.0,35.3191,35.3516,35.2948,35.2948,132400.0
2013-07-29 14:50:00,43.5,43.55,43.5,43.53,81900.0,35.2948,35.3354,35.2948,35.3191,81900.0
2013-07-29 15:00:00,43.53,43.54,43.51,43.52,62200.0,35.3191,35.3272,35.3029,35.311,62200.0
2013-07-29 15:10:00,43.52,43.54,43.49,43.54,110000.0,35.311,35.3272,35.2867,35.3272,110000.0
2013-07-29 15:20:00,43.53,43.55,43.52,43.53,109200.0,35.3191,35.3354,35.311,35.3191,109200.0
2013-07-29 15:30:00,43.53,43.55,43.5,43.54,140400.0,35.3191,35.3354,35.2948,35.3272,140400.0
2013-07-29 15:40:00,43.55,43.57,43.5,43.56,377500.0,35.3354,35.3516,35.2948,35.3435,377500.0
2013-07-29 15:50:00,43.55,43.56,43.43,43.45,971400.0,35.3354,35.3435,35.238,35.2542,971400.0
2013-07-30 09:30:00,43.79,44.08,43.79,44.04,307100.0,35.5301,35.7654,35.5301,35.7329,307100.0
2013-07-30 09:40:00,44.04,44.13,44.0,44.05,118300.0,35.7329,35.806,35.7005,35.741,118300.0
2013-07-30 09:50:00,44.05,44.23,44.04,44.21,148200.0,35.741,35.8871,35.7329,35.8709,148200.0
2013-07-30 10:00:00,44.21,44.24,44.12,44.24,166400.0,35.8709,35.8952,35.7978,35.8952,166400.0
2013-07-30 10:10:00,44.24,44.25,44.13,44.19,217700.0,35.8952,35.9033,35.806,35.8546,217700.0
2013-07-30 10:20:00,44.19,44.31,44.18,44.24,198800.0,35.8546,35.952,35.8465,35.8952,198800.0
2013-07-30 10:30:00,44.25,44.28,44.18,44.2,89000.0,35.9033,35.9277,35.8465,35.8628,89000.0
2013-07-30 10:40:00,44.2,44.31,44.2,44.31,105200.0,35.8628,35.952,35.8628,35.952,105200.0
2013-07-30 10:50:00,44.3,44.31,44.17,44.21,161600.0,35.9439,35.952,35.8384,35.8709,161600.0
2013-07-30 11:00:00,44.2,44.26,44.17,44.19,687800.0,35.8628,35.9114,35.8384,35.8546,687800.0
2013-07-30 11:10:00,44.2,44.23,44.16,44.23,127200.0,35.8628,35.8871,35.8303,35.8871,127200.0
2013-07-30 11:20:00,44.22,44.3,44.21,44.3,84500.0,35.879,35.9439,35.8709,35.9439,84500.0
2013-07-30 11:30:00,44.29,44.31,44.25,44.26,103500.0,35.9358,35.952,35.9033,35.9114,103500.0
2013-07-30 11:40:00,44.25,44.29,44.23,44.24,40500.0,35.9033,35.9358,35.8871,35.8952,40500.0
2013-07-30 11:50:00,44.23,44.27,44.18,44.19,122200.0,35.8871,35.9196,35.8465,35.8546,122200.0
2013-07-30 12:00:00,44.19,44.21,44.14,44.14,223800.0,35.8546,35.8709,35.8141,35.8141,223800.0
2013-07-30 12:10:00,44.14,44.17,44.04,44.04,57700.0,35.8141,35.8384,35.7329,35.7329,57700.0
2013-07-30 12:20:00,44.03,44.12,44.03,44.12,91100.0,35.7248,35.7978,35.7248,35.7978,91100.0
2013-07-30 12:30:00,44.12,44.13,44.06,44.07,661900.0,35.7978,35.806,35.7492,35.7573,661900.0
2013-07-30 12:40:00,44.06,44.09,44.03,44.04,67600.0,35.7492,35.7735,35.7248,35.7329,67600.0
2013-07-30 12:50:00,44.04,44.1,44.02,44.07,58500.0,35.7329,35.7816,35.7167,35.7573,58500.0
2013-07-30 13:00:00,44.07,44.08,44.0,44.07,64100.0,35.7573,35.7654,35.7005,35.7573,64100.0
2013-07-30 13:10:00,44.06,44.1,44.04,44.05,84800.0,35.7492,35.7816,35.7329,35.741,84800.0
2013-07-30 13:20:00,44.05,44.09,44.0,44.02,79600.0,35.741,35.7735,35.7005,35.7167,79600.0
2013-07-30 13:30:00,44.01,44.04,43.99,44.03,64000.0,35.7086,35.7329,35.6924,35.7248,64000.0
2013-07-30 13:40:00,44.03,44.05,44.0,44.04,93300.0,35.7248,35.741,35.7005,35.7329,93300.0
2013-07-30 13:50:00,44.03,44.08,44.02,44.04,68900.0,35.7248,35.7654,35.7167,35.7329,68900.0
2013-07-30 14:00:00,44.03,44.05,43.95,43.95,732800.0,35.7248,35.741,35.6599,35.6599,732800.0
2013-07-30 14:10:00,43.95,43.97,43.93,43.97,70300.0,35.6599,35.6761,35.6437,35.6761,70300.0
2013-07-30 14:20:00,43.97,44.02,43.94,44.02,109000.0,35.6761,35.7167,35.6518,35.7167,109000.0
2013-07-30 14:30:00,44.03,44.06,44.0,44.03,115000.0,35.7248,35.7492,35.7005,35.7248,115000.0
2013-07-30 14:40:00,44.02,44.04,43.98,44.0,143700.0,35.7167,35.7329,35.6843,35.7005,143700.0
2013-07-30 14:50:00,44.0,44.01,43.97,43.98,123200.0,35.7005,35.7086,35.6761,35.6843,123200.0
2013-07-30 15:00:00,43.98,43.99,43.91,43.97,169100.0,35.6843,35.6924,35.6275,35.6761,169100.0
2013-07-30 15:10:00,43.98,44.02,43.97,44.01,87000.0,35.6843,35.7167,35.6761,35.7086,87000.0
2013-07-30 15:20:00,44.01,44.07,44.01,44.06,90700.0,35.7086,35.7573,35.7086,35.7492,90700.0
2013-07-30 15:30:00,44.05,44.1,44.05,44.06,110200.0,35.741,35.7816,35.741,35.7492,110200.0
2013-07-30 15:40:00,44.06,44.09,44.02,44.07,191400.0,35.7492,35.7735,35.7167,35.7573,191400.0
2013-07-30 15:50:00,44.06,44.08,44.04,44.05,528600.0,35.7492,35.7654,35.7329,35.741,528600.0
2013-07-31 09:30:00,44.01,44.3,44.0,44.24,200100.0,35.7086,35.9439,35.7005,35.8952,200100.0
2013-07-31 09:40:00,44.23,44.25,44.15,44.18,79200.0,35.8871,35.9033,35.8222,35.8465,79200.0
2013-07-31 09:50:00,44.18,44.22,44.15,44.2,99300.0,35.8465,35.879,35.8222,35.8628,99300.0
2013-07-31 10:00:00,44.21,44.26,44.19,44.23,156500.0,35.8709,35.9114,35.8546,35.8871,156500.0
2013-07-31 10:10:00,44.22,44.34,44.21,44.31,71600.0,35.879,35.9763,35.8709,35.952,71600.0
2013-07-31 10:20:00,44.3,44.4,44.28,44.39,67900.0,35.9439,36.025,35.9277,36.0169,67900.0
2013-07-31 10:30:00,44.39,44.54,44.38,44.54,200200.0,36.0169,36.1386,36.0088,36.1386,200200.0
2013-07-31 10:40:00,44.54,44.58,44.47,44.52,235300.0,36.1386,36.1711,36.0818,36.1224,235300.0
2013-07-31 10:50:00,44.53,44.57,44.5,44.53,153900.0,36.1305,36.163,36.1062,36.1305,153900.0
2013-07-31 11:00:00,44.52,44.56,44.51,44.53,68800.0,36.1224,36.1549,36.1143,36.1305,68800.0
2013-07-31 11:10:00,44.52,44.54,44.49,44.54,56100.0,36.1224,36.1386,36.0981,36.1386,56100.0
2013-07-31 11:20:00,44.53,44.54,44.5,44.5,73800.0,36.1305,36.1386,36.1062,36.1062,73800.0
2013-07-31 11:30:00,44.51,44.56,44.5,44.5,43600.0,36.1143,36.1549,36.1062,36.1062,43600.0
2013-07-31 11:40:00,44.5,44.54,44.5,44.52,165500.0,36.1062,36.1386,36.1062,36.1224,165500.0
2013-07-31 11:50:00,44.52,44.56,44.51,44.56,97700.0,36.1224,36.1549,36.1143,36.1549,97700.0
2013-07-31 12:00:00,44.56,44.62,44.56,44.58,100500.0,36.1549,36.2035,36.1549,36.1711,100500.0
2013-07-31 12:10:00,44.58,44.66,44.57,44.65,101700.0,36.1711,36.236,36.163,36.2279,101700.0
2013-07-31 12:20:00,44.66,44.69,44.65,44.69,116400.0,36.236,36.2603,36.2279,36.2603,116400.0
2013-07-31 12:30:00,44.68,44.7,44.68,44.69,106800.0,36.2522,36.2684,36.2522,36.2603,106800.0
2013-07-31 12:40:00,44.68,44.69,44.64,44.65,115600.0,36.2522,36.2603,36.2198,36.2279,115600.0
2013-07-31 12:50:00,44.66,44.66,44.55,44.57,42200.0,36.236,36.236,36.1467,36.163,42200.0
2013-07-31 13:00:00,44.57,44.59,44.51,44.52,222200.0,36.163,36.1792,36.1143,36.1224,222200.0
2013-07-31 13:10:00,44.53,44.54,44.49,44.51,104100.0,36.1305,36.1386,36.0981,36.1143,104100.0
2013-07-31 13:20:00,44.5,44.52,44.49,44.5,69100.0,36.1062,36.1224,36.0981,36.1062,69100.0
2013-07-31 13:30:00,44.5,44.55,44.5,44.54,45200.0,36.1062,36.1467,36.1062,36.1386,45200.0
2013-07-31 13:40:00,44.53,44.54,44.5,44.5,42000.0,36.1305,36.1386,36.1062,36.1062,42000.0
2013-07-31 13:50:00,44.51,44.58,44.51,44.58,60200.0,36.1143,36.1711,36.1143,36.1711,60200.0
2013-07-31 14:00:00,44.59,44.63,44.5,44.57,137900.0,36.1792,36.2116,36.1062,36.163,137900.0
2013-07-31 14:10:00,44.56,44.63,44.49,44.56,247600.0,36.1549,36.2116,36.0981,36.1549,247600.0
2013-07-31 14:20:00,44.56,44.71,44.54,44.7,158700.0,36.1549,36.2766,36.1386,36.2684,158700.0
2013-07-31 14:30:00,44.71,44.9,44.71,44.82,199300.0,36.2766,36.4307,36.2766,36.3658,199300.0
2013-07-31 14:40:00,44.83,44.89,44.78,44.88,151300.0,36.3739,36.4226,36.3334,36.4145,151300.0
2013-07-31 14:50:00,44.88,45.03,44.87,45.02,376200.0,36.4145,36.5362,36.4064,36.5281,376200.0
2013-07-31 15:00:00,45.01,45.03,44.84,44.88,235300.0,36.52,36.5362,36.382,36.4145,235300.0
2013-07-31 15:10:00,44.87,44.88,44.74,44.74,167800.0,36.4064,36.4145,36.3009,36.3009,167800.0
2013-07-31 15:20:00,44.73,44.77,44.66,44.75,152900.0,36.2928,36.3252,36.236,36.309,152900.0
2013-07-31 15:30:00,44.75,44.76,44.54,44.56,202500.0,36.309,36.3171,36.1386,36.1549,202500.0
2013-07-31 15:40:00,44.57,44.6,44.5,44.51,334600.0,36.163,36.1873,36.1062,36.1143,334600.0
2013-07-31 15:50:00,44.51,44.62,44.5,44.62,587300.0,36.1143,36.2035,36.1062,36.2035,587300.0
2013-08-01 09:30:00,44.94,45.19,44.9,45.0,244800.0,36.4632,36.666,36.4307,36.5119,244800.0
2013-08-01 09:40:00,45.0,45.1,44.98,45.04,424200.0,36.5119,36.593,36.4956,36.5443,424200.0
2013-08-01 09:50:00,45.04,45.14,45.02,45.05,137000.0,36.5443,36.6254,36.5281,36.5524,137000.0
2013-08-01 10:00:00,45.05,45.12,45.0,45.09,185400.0,36.5524,36.6092,36.5119,36.5849,185400.0
2013-08-01 10:10:00,45.09,45.12,45.02,45.06,105200.0,36.5849,36.6092,36.5281,36.5605,105200.0
2013-08-01 10:20:00,45.07,45.1,45.06,45.07,62100.0,36.5687,36.593,36.5605,36.5687,62100.0
2013-08-01 10:30:00,45.09,45.09,45.02,45.02,78600.0,36.5849,36.5849,36.5281,36.5281,78600.0
2013-08-01 10:40:00,45.02,45.09,45.02,45.05,163900.0,36.5281,36.5849,36.5281,36.5524,163900.0
2013-08-01 10:50:00,45.05,45.07,45.01,45.04,135400.0,36.5524,36.5687,36.52,36.5443,135400.0
2013-08-01 11:00:00,45.03,45.04,44.88,44.88,143800.0,36.5362,36.5443,36.4145,36.4145,143800.0
2013-08-01 11:10:00,44.89,44.9,44.77,44.77,93300.0,36.4226,36.4307,36.3252,36.3252,93300.0
2013-08-01 11:20:00,44.76,44.83,44.76,44.79,60500.0,36.3171,36.3739,36.3171,36.3415,60500.0
2013-08-01 11:30:00,44.78,44.9,44.78,44.84,85200.0,36.3334,36.4307,36.3334,36.382,85200.0
2013-08-01 11:40:00,44.83,44.89,44.82,44.86,117100.0,36.3739,36.4226,36.3658,36.3983,117100.0
2013-08-01 11:50:00,44.87,44.9,44.8,44.85,73400.0,36.4064,36.4307,36.3496,36.3901,73400.0
2013-08-01 12:00:00,44.85,44.93,44.84,44.86,94200.0,36.3901,36.4551,36.382,36.3983,94200.0
2013-08-01 12:10:00,44.87,44.96,44.87,44.94,48100.0,36.4064,36.4794,36.4064,36.4632,48100.0
2013-08-01 12:20:00,44.95,44.96,44.86,44.89,59300.0,36.4713,36.4794,36.3983,36.4226,59300.0
2013-08-01 12:30:00,44.89,44.93,44.89,44.92,99700.0,36.4226,36.4551,36.4226,36.4469,99700.0
2013-08-01 12:40:00,44.92,44.96,44.89,44.91,106200.0,36.4469,36.4794,36.4226,36.4388,106200.0
2013-08-01 12:50:00,44.91,44.95,44.89,44.91,91300.0,36.4388,36.4713,36.4226,36.4388,91300.0
2013-08-01 13:00:00,44.91,44.96,44.9,44.92,78300.0,36.4388,36.4794,36.4307,36.4469,78300.0
2013-08-01 13:10:00,44.92,44.94,44.89,44.91,57600.0,36.4469,36.4632,36.4226,36.4388,57600.0
2013-08-01 13:20:00,44.91,44.95,44.89,44.92,80600.0,36.4388,36.4713,36.4226,36.4469,80600.0
2013-08-01 13:30:00,44.92,44.95,44.9,44.93,62900.0,36.4469,36.4713,36.4307,36.4551,62900.0
2013-08-01 13:40:00,44.93,44.96,44.92,44.95,33100.0,36.4551,36.4794,36.4469,36.4713,33100.0
2013-08-01 13:50:00,44.94,44.96,44.89,44.95,128400.0,36.4632,36.4794,36.4226,36.4713,128400.0
2013-08-01 14:00:00,44.95,45.07,44.92,45.05,171800.0,36.4713,36.5687,36.4469,36.5524,171800.0
2013-08-01 14:10:00,45.07,45.09,45.04,45.07,79100.0,36.5687,36.5849,36.5443,36.5687,79100.0
2013-08-01 14:20:00,45.07,45.09,45.05,45.06,57000.0,36.5687,36.5849,36.5524,36.5605,57000.0
2013-08-01 14:30:00,45.07,45.08,45.02,45.04,70200.0,36.5687,36.5768,36.5281,36.5443,70200.0
2013-08-01 14:40:00,45.04,45.05,44.96,44.98,65300.0,36.5443,36.5524,36.4794,36.4956,65300.0
2013-08-01 14:50:00,44.98,45.0,44.95,44.96,72600.0,36.4956,36.5119,36.4713,36.4794,72600.0
2013-08-01 15:00:00,44.95,45.0,44.89,44.89,233000.0,36.4713,36.5119,36.4226,36.4226,233000.0
2013-08-01 15:10:00,44.9,44.93,44.87,44.92,93000.0,36.4307,36.4551,36.4064,36.4469,93000.0
2013-08-01 15:20:00,44.91,44.95,44.89,44.93,89400.0,36.4388,36.4713,36.4226,36.4551,89400.0
2013-08-01 15:30:00,44.93,45.0,44.91,44.99,112000.0,36.4551,36.5119,36.4388,36.5037,112000.0
2013-08-01 15:40:00,45.0,45.01,44.93,45.0,245000.0,36.5119,36.52,36.4551,36.5119,245000.0
2013-08-01 15:50:00,45.01,45.07,44.99,45.03,479600.0,36.52,36.5687,36.5037,36.5362,479600.0
2013-08-02 09:30:00,44.97,45.01,44.81,44.81,149500.0,36.4875,36.52,36.3577,36.3577,149500.0
2013-08-02 09:40:00,44.79,44.85,44.69,44.75,285800.0,36.3415,36.3901,36.2603,36.309,285800.0
2013-08-02 09:50:00,44.74,44.86,44.73,44.86,216300.0,36.3009,36.3983,36.2928,36.3983,216300.0
2013-08-02 10:00:00,44.86,45.09,44.84,45.06,302300.0,36.3983,36.5849,36.382,36.5605,302300.0
2013-08-02 10:10:00,45.05,45.27,45.05,45.26,383700.0,36.5524,36.7309,36.5524,36.7228,383700.0
2013-08-02 10:20:00,45.26,45.26,44.95,44.95,183500.0,36.7228,36.7228,36.4713,36.4713,183500.0
2013-08-02 10:30:00,44.96,45.03,44.96,45.01,137400.0,36.4794,36.5362,36.4794,36.52,137400.0
2013-08-02 10:40:00,45.01,45.08,44.96,45.0,121200.0,36.52,36.5768,36.4794,36.5119,121200.0
2013-08-02 10:50:00,45.0,45.05,44.96,44.98,193900.0,36.5119,36.5524,36.4794,36.4956,193900.0
2013-08-02 11:00:00,44.99,45.0,44.93,44.94,169400.0,36.5037,36.5119,36.4551,36.4632,169400.0
2013-08-02 11:10:00,44.94,44.95,44.87,44.92,119300.0,36.4632,36.4713,36.4064,36.4469,119300.0
2013-08-02 11:20:00,44.93,44.95,44.86,44.9,109900.0,36.4551,36.4713,36.3983,36.4307,109900.0
2013-08-02 11:30:00,44.9,44.91,44.88,44.91,486900.0,36.4307,36.4388,36.4145,36.4388,486900.0
2013-08-02 11:40:00,44.9,44.96,44.88,44.95,117300.0,36.4307,36.4794,36.4145,36.4713,117300.0
2013-08-02 11:50:00,44.96,44.96,44.88,44.9,80200.0,36.4794,36.4794,36.4145,36.4307,80200.0
2013-08-02 12:00:00,44.89,44.91,44.87,44.89,84900.0,36.4226,36.4388,36.4064,36.4226,84900.0
2013-08-02 12:10:00,44.89,44.92,44.87,44.91,51700.0,36.4226,36.4469,36.4064,36.4388,51700.0
2013-08-02 12:20:00,44.91,44.96,44.91,44.94,117500.0,36.4388,36.4794,36.4388,36.4632,117500.0
2013-08-02 12:30:00,44.95,44.95,44.91,44.93,72700.0,36.4713,36.4713,36.4388,36.4551,72700.0
2013-08-02 12:40:00,44.91,45.0,44.91,44.98,400500.0,36.4388,36.5119,36.4388,36.4956,400500.0
2013-08-02 12:50:00,44.97,45.01,44.96,45.0,96500.0,36.4875,36.52,36.4794,36.5119,96500.0
2013-08-02 13:00:00,45.0,45.01,44.96,44.97,60900.0,36.5119,36.52,36.4794,36.4875,60900.0
2013-08-02 13:10:00,44.97,45.03,44.97,44.99,96900.0,36.4875,36.5362,36.4875,36.5037,96900.0
2013-08-02 13:20:00,44.99,45.02,44.96,44.96,48100.0,36.5037,36.5281,36.4794,36.4794,48100.0
2013-08-02 13:30:00,44.96,45.0,44.96,44.96,52700.0,36.4794,36.5119,36.4794,36.4794,52700.0
2013-08-02 13:40:00,44.97,44.98,44.94,44.98,40100.0,36.4875,36.4956,36.4632,36.4956,40100.0
2013-08-02 13:50:00,44.99,45.01,44.94,44.96,95600.0,36.5037,36.52,36.4632,36.4794,95600.0
2013-08-02 14:00:00,44.95,45.0,44.95,44.98,142400.0,36.4713,36.5119,36.4713,36.4956,142400.0
2013-08-02 14:10:00,44.98,45.01,44.95,44.97,133200.0,36.4956,36.52,36.4713,36.4875,133200.0
2013-08-02 14:20:00,44.98,44.98,44.92,44.96,88500.0,36.4956,36.4956,36.4469,36.4794,88500.0
2013-08-02 14:30:00,44.96,44.97,44.9,44.92,101100.0,36.4794,36.4875,36.4307,36.4469,101100.0
2013-08-02 14:40:00,44.91,44.96,44.9,44.9,86600.0,36.4388,36.4794,36.4307,36.4307,86600.0
2013-08-02 14:50:00,44.91,44.93,44.89,44.9,93100.0,36.4388,36.4551,36.4226,36.4307,93100.0
2013-08-02 15:00:00,44.9,44.92,44.89,44.91,134900.0,36.4307,36.4469,36.4226,36.4388,134900.0
2013-08-02 15:10:00,44.92,44.93,44.9,44.91,91900.0,36.4469,36.4551,36.4307,36.4388,91900.0
2013-08-02 15:20:00,44.91,44.93,44.9,44.93,107900.0,36.4388,36.4551,36.4307,36.4551,107900.0
2013-08-02 15:30:00,44.93,44.94,44.9,44.92,164600.0,36.4551,36.4632,36.4307,36.4469,164600.0
2013-08-02 15:40:00,44.93,44.96,44.92,44.94,218300.0,36.4551,36.4794,36.4469,36.4632,218300.0
2013-08-02 15:50:00,44.94,44.99,44.93,44.98,591500.0,36.4632,36.5037,36.4551,36.4956,591500.0
2013-08-05 09:30:00,44.81,44.91,44.77,44.87,105900.0,36.3577,36.4388,36.3252,36.4064,105900.0
2013-08-05 09:40:00,44.87,44.97,44.83,44.86,107500.0,36.4064,36.4875,36.3739,36.3983,107500.0
2013-08-05 09:50:00,44.86,44.95,44.85,44.93,55700.0,36.3983,36.4713,36.3901,36.4551,55700.0
2013-08-05 10:00:00,44.93,45.06,44.9,45.05,163500.0,36.4551,36.5605,36.4307,36.5524,163500.0
2013-08-05 10:10:00,45.05,45.16,45.04,45.08,87900.0,36.5524,36.6417,36.5443,36.5768,87900.0
2013-08-05 10:20:00,45.07,45.18,45.07,45.18,123900.0,36.5687,36.6579,36.5687,36.6579,123900.0
2013-08-05 10:30:00,45.18,45.28,45.18,45.27,299500.0,36.6579,36.739,36.6579,36.7309,299500.0
2013-08-05 10:40:00,45.26,45.29,45.19,45.29,357400.0,36.7228,36.7472,36.666,36.7472,357400.0
2013-08-05 10:50:00,45.29,45.39,45.28,45.38,144300.0,36.7472,36.8283,36.739,36.8202,144300.0
2013-08-05 11:00:00,45.39,45.46,45.32,45.32,202400.0,36.8283,36.8851,36.7715,36.7715,202400.0
2013-08-05 11:10:00,45.32,45.41,45.3,45.37,58500.0,36.7715,36.8445,36.7553,36.8121,58500.0
2013-08-05 11:20:00,45.38,45.45,45.34,45.4,73800.0,36.8202,36.877,36.7877,36.8364,73800.0
2013-08-05 11:30:00,45.41,45.41,45.29,45.29,113700.0,36.8445,36.8445,36.7472,36.7472,113700.0
2013-08-05 11:40:00,45.29,45.32,45.28,45.3,57200.0,36.7472,36.7715,36.739,36.7553,57200.0
2013-08-05 11:50:00,45.31,45.31,45.23,45.27,118100.0,36.7634,36.7634,36.6985,36.7309,118100.0
2013-08-05 12:00:00,45.26,45.34,45.25,45.34,200400.0,36.7228,36.7877,36.7147,36.7877,200400.0
2013-08-05 12:10:00,45.33,45.44,45.33,45.44,31800.0,36.7796,36.8689,36.7796,36.8689,31800.0
2013-08-05 12:20:00,45.43,45.48,45.37,45.4,103800.0,36.8607,36.9013,36.8121,36.8364,103800.0
2013-08-05 12:30:00,45.4,45.41,45.27,45.3,52000.0,36.8364,36.8445,36.7309,36.7553,52000.0
2013-08-05 12:40:00,45.3,45.33,45.28,45.33,30300.0,36.7553,36.7796,36.739,36.7796,30300.0
2013-08-05 12:50:00,45.33,45.36,45.31,45.34,37100.0,36.7796,36.8039,36.7634,36.7877,37100.0
2013-08-05 13:00:00,45.34,45.34,45.29,45.3,57600.0,36.7877,36.7877,36.7472,36.7553,57600.0
2013-08-05 13:10:00,45.31,45.33,45.3,45.3,53700.0,36.7634,36.7796,36.7553,36.7553,53700.0
2013-08-05 13:20:00,45.3,45.33,45.29,45.31,43400.0,36.7553,36.7796,36.7472,36.7634,43400.0
2013-08-05 13:30:00,45.31,45.34,45.29,45.3,56000.0,36.7634,36.7877,36.7472,36.7553,56000.0
2013-08-05 13:40:00,45.31,45.33,45.3,45.31,47100.0,36.7634,36.7796,36.7553,36.7634,47100.0
2013-08-05 13:50:00,45.31,45.37,45.3,45.32,60300.0,36.7634,36.8121,36.7553,36.7715,60300.0
2013-08-05 14:00:00,45.33,45.36,45.3,45.33,52900.0,36.7796,36.8039,36.7553,36.7796,52900.0
2013-08-05 14:10:00,45.33,45.36,45.32,45.34,38900.0,36.7796,36.8039,36.7715,36.7877,38900.0
2013-08-05 14:20:00,45.34,45.41,45.33,45.4,99500.0,36.7877,36.8445,36.7796,36.8364,99500.0
2013-08-05 14:30:00,45.4,45.44,45.38,45.41,91500.0,36.8364,36.8689,36.8202,36.8445,91500.0
2013-08-05 14:40:00,45.4,45.41,45.29,45.35,109100.0,36.8364,36.8445,36.7472,36.7958,109100.0
2013-08-05 14:50:00,45.34,45.4,45.32,45.4,69400.0,36.7877,36.8364,36.7715,36.8364,69400.0
2013-08-05 15:00:00,45.4,45.41,45.35,45.37,97400.0,36.8364,36.8445,36.7958,36.8121,97400.0
2013-08-05 15:10:00,45.37,45.41,45.37,45.37,60400.0,36.8121,36.8445,36.8121,36.8121,60400.0
2013-08-05 15:20:00,45.37,45.4,45.36,45.39,81700.0,36.8121,36.8364,36.8039,36.8283,81700.0
2013-08-05 15:30:00,45.39,45.44,45.38,45.4,147500.0,36.8283,36.8689,36.8202,36.8364,147500.0
2013-08-05 15:40:00,45.4,45.46,45.39,45.44,197800.0,36.8364,36.8851,36.8283,36.8689,197800.0
2013-08-05 15:50:00,45.45,45.49,45.41,45.47,403000.0,36.877,36.9094,36.8445,36.8932,403000.0
2013-08-06 09:30:00,45.37,45.46,45.17,45.22,414700.0,36.8121,36.8851,36.6498,36.6904,414700.0
2013-08-06 09:40:00,45.22,45.33,45.09,45.1,1123100.0,36.6904,36.7796,36.5849,36.593,1123100.0
2013-08-06 09:50:00,45.09,45.15,44.99,45.0,210600.0,36.5849,36.6336,36.5037,36.5119,210600.0
2013-08-06 10:00:00,45.0,45.04,44.99,45.02,158100.0,36.5119,36.5443,36.5037,36.5281,158100.0
2013-08-06 10:10:00,45.02,45.08,45.0,45.08,115600.0,36.5281,36.5768,36.5119,36.5768,115600.0
2013-08-06 10:20:00,45.08,45.1,44.92,44.93,362500.0,36.5768,36.593,36.4469,36.4551,362500.0
2013-08-06 10:30:00,44.93,44.94,44.83,44.84,177600.0,36.4551,36.4632,36.3739,36.382,177600.0
2013-08-06 10:40:00,44.84,44.89,44.84,44.84,173300.0,36.382,36.4226,36.382,36.382,173300.0
2013-08-06 10:50:00,44.84,44.85,44.75,44.75,126600.0,36.382,36.3901,36.309,36.309,126600.0
2013-08-06 11:00:00,44.75,44.77,44.7,44.7,175800.0,36.309,36.3252,36.2684,36.2684,175800.0
2013-08-06 11:10:00,44.7,44.78,44.69,44.76,139300.0,36.2684,36.3334,36.2603,36.3171,139300.0
2013-08-06 11:20:00,44.75,44.83,44.75,44.82,106100.0,36.309,36.3739,36.309,36.3658,106100.0
2013-08-06 11:30:00,44.82,44.83,44.8,44.8,150400.0,36.3658,36.3739,36.3496,36.3496,150400.0
2013-08-06 11:40:00,44.8,44.87,44.8,44.85,80300.0,36.3496,36.4064,36.3496,36.3901,80300.0
2013-08-06 11:50:00,44.85,44.91,44.85,44.89,220700.0,36.3901,36.4388,36.3901,36.4226,220700.0
2013-08-06 12:00:00,44.9,44.92,44.85,44.85,84200.0,36.4307,36.4469,36.3901,36.3901,84200.0
2013-08-06 12:10:00,44.85,44.91,44.85,44.86,58100.0,36.3901,36.4388,36.3901,36.3983,58100.0
2013-08-06 12:20:00,44.86,44.89,44.85,44.86,30200.0,36.3983,36.4226,36.3901,36.3983,30200.0
2013-08-06 12:30:00,44.86,44.88,44.85,44.87,56600.0,36.3983,36.4145,36.3901,36.4064,56600.0
2013-08-06 12:40:00,44.88,44.97,44.87,44.96,81100.0,36.4145,36.4875,36.4064,36.4794,81100.0
2013-08-06 12:50:00,44.96,44.97,44.95,44.97,28200.0,36.4794,36.4875,36.4713,36.4875,28200.0
2013-08-06 13:00:00,44.97,44.97,44.87,44.89,62300.0,36.4875,36.4875,36.4064,36.4226,62300.0
2013-08-06 13:10:00,44.88,44.89,44.87,44.88,76500.0,36.4145,36.4226,36.4064,36.4145,76500.0
2013-08-06 13:20:00,44.88,44.9,44.85,44.85,46100.0,36.4145,36.4307,36.3901,36.3901,46100.0
2013-08-06 13:30:00,44.85,44.86,44.85,44.86,131800.0,36.3901,36.3983,36.3901,36.3983,131800.0
2013-08-06 13:40:00,44.85,44.85,44.72,44.72,527300.0,36.3901,36.3901,36.2847,36.2847,527300.0
2013-08-06 13:50:00,44.73,44.76,44.72,44.76,62100.0,36.2928,36.3171,36.2847,36.3171,62100.0
2013-08-06 14:00:00,44.76,44.84,44.75,44.84,109800.0,36.3171,36.382,36.309,36.382,109800.0
2013-08-06 14:10:00,44.83,44.85,44.82,44.83,83300.0,36.3739,36.3901,36.3658,36.3739,83300.0
2013-08-06 14:20:00,44.83,44.85,44.81,44.82,152700.0,36.3739,36.3901,36.3577,36.3658,152700.0
2013-08-06 14:30:00,44.81,44.85,44.8,44.81,188600.0,36.3577,36.3901,36.3496,36.3577,188600.0
2013-08-06 14:40:00,44.81,44.83,44.79,44.82,54500.0,36.3577,36.3739,36.3415,36.3658,54500.0
2013-08-06 14:50:00,44.82,44.85,44.81,44.84,86200.0,36.3658,36.3901,36.3577,36.382,86200.0
2013-08-06 15:00:00,44.85,44.85,44.79,44.79,100000.0,36.3901,36.3901,36.3415,36.3415,100000.0
2013-08-06 15:10:00,44.8,44.84,44.8,44.82,83300.0,36.3496,36.382,36.3496,36.3658,83300.0
2013-08-06 15:20:00,44.82,44.86,44.81,44.82,99700.0,36.3658,36.3983,36.3577,36.3658,99700.0
2013-08-06 15:30:00,44.81,44.82,44.79,44.82,193900.0,36.3577,36.3658,36.3415,36.3658,193900.0
2013-08-06 15:40:00,44.82,44.83,44.79,44.81,284400.0,36.3658,36.3739,36.3415,36.3577,284400.0
2013-08-06 15:50:00,44.82,44.87,44.79,44.86,604900.0,36.3658,36.4064,36.3415,36.3983,604900.0
2013-08-07 09:30:00,44.75,44.81,44.48,44.5,167500.0,36.309,36.3577,36.0899,36.1062,167500.0
2013-08-07 09:40:00,44.5,44.58,44.49,44.58,99000.0,36.1062,36.1711,36.0981,36.1711,99000.0
2013-08-07 09:50:00,44.58,44.65,44.49,44.53,398900.0,36.1711,36.2279,36.0981,36.1305,398900.0
2013-08-07 10:00:00,44.53,44.53,44.3,44.39,179100.0,36.1305,36.1305,35.9439,36.0169,179100.0
2013-08-07 10:10:00,44.39,44.39,44.27,44.29,165800.0,36.0169,36.0169,35.9196,35.9358,165800.0
2013-08-07 10:20:00,44.3,44.31,44.19,44.19,171300.0,35.9439,35.952,35.8546,35.8546,171300.0
2013-08-07 10:30:00,44.2,44.24,44.19,44.21,155400.0,35.8628,35.8952,35.8546,35.8709,155400.0
2013-08-07 10:40:00,44.21,44.27,44.17,44.26,138800.0,35.8709,35.9196,35.8384,35.9114,138800.0
2013-08-07 10:50:00,44.27,44.33,44.26,44.27,103200.0,35.9196,35.9682,35.9114,35.9196,103200.0
2013-08-07 11:00:00,44.27,44.28,44.23,44.23,40100.0,35.9196,35.9277,35.8871,35.8871,40100.0
2013-08-07 11:10:00,44.23,44.3,44.23,44.25,107300.0,35.8871,35.9439,35.8871,35.9033,107300.0
2013-08-07 11:20:00,44.24,44.24,44.21,44.22,42400.0,35.8952,35.8952,35.8709,35.879,42400.0
2013-08-07 11:30:00,44.23,44.24,44.17,44.2,84200.0,35.8871,35.8952,35.8384,35.8628,84200.0
2013-08-07 11:40:00,44.2,44.25,44.18,44.24,205600.0,35.8628,35.9033,35.8465,35.8952,205600.0
2013-08-07 11:50:00,44.23,44.3,44.23,44.26,111100.0,35.8871,35.9439,35.8871,35.9114,111100.0
2013-08-07 12:00:00,44.26,44.3,44.26,44.28,86800.0,35.9114,35.9439,35.9114,35.9277,86800.0
2013-08-07 12:10:00,44.28,44.32,44.28,44.31,96200.0,35.9277,35.9601,35.9277,35.952,96200.0
2013-08-07 12:20:00,44.32,44.33,44.3,44.33,109100.0,35.9601,35.9682,35.9439,35.9682,109100.0
2013-08-07 12:30:00,44.32,44.41,44.3,44.4,156800.0,35.9601,36.0331,35.9439,36.025,156800.0
2013-08-07 12:40:00,44.4,44.41,44.37,44.39,76300.0,36.025,36.0331,36.0007,36.0169,76300.0
2013-08-07 12:50:00,44.38,44.39,44.37,44.37,41000.0,36.0088,36.0169,36.0007,36.0007,41000.0
2013-08-07 13:00:00,44.37,44.43,44.37,44.43,139300.0,36.0007,36.0494,36.0007,36.0494,139300.0
2013-08-07 13:10:00,44.43,44.45,44.39,44.39,35300.0,36.0494,36.0656,36.0169,36.0169,35300.0
2013-08-07 13:20:00,44.39,44.43,44.39,44.4,54800.0,36.0169,36.0494,36.0169,36.025,54800.0
2013-08-07 13:30:00,44.39,44.45,44.39,44.43,53000.0,36.0169,36.0656,36.0169,36.0494,53000.0
2013-08-07 13:40:00,44.43,44.44,44.36,44.36,87200.0,36.0494,36.0575,35.9926,35.9926,87200.0
2013-08-07 13:50:00,44.37,44.38,44.33,44.35,126200.0,36.0007,36.0088,35.9682,35.9845,126200.0
2013-08-07 14:00:00,44.34,44.42,44.34,44.37,105000.0,35.9763,36.0413,35.9763,36.0007,105000.0
2013-08-07 14:10:00,44.37,44.41,44.37,44.37,119700.0,36.0007,36.0331,36.0007,36.0007,119700.0
2013-08-07 14:20:00,44.38,44.39,44.33,44.33,215600.0,36.0088,36.0169,35.9682,35.9682,215600.0
2013-08-07 14:30:00,44.34,44.42,44.32,44.42,655400.0,35.9763,36.0413,35.9601,36.0413,655400.0
2013-08-07 14:40:00,44.42,44.43,44.39,44.4,267000.0,36.0413,36.0494,36.0169,36.025,267000.0
2013-08-07 14:50:00,44.4,44.43,44.39,44.4,310600.0,36.025,36.0494,36.0169,36.025,310600.0
2013-08-07 15:00:00,44.39,44.42,44.39,44.42,89100.0,36.0169,36.0413,36.0169,36.0413,89100.0
2013-08-07 15:10:00,44.42,44.45,44.41,44.44,98300.0,36.0413,36.0656,36.0331,36.0575,98300.0
2013-08-07 15:20:00,44.44,44.44,44.39,44.43,139100.0,36.0575,36.0575,36.0169,36.0494,139100.0
2013-08-07 15:30:00,44.42,44.44,44.4,44.43,205100.0,36.0413,36.0575,36.025,36.0494,205100.0
2013-08-07 15:40:00,44.43,44.43,44.33,44.33,181600.0,36.0494,36.0494,35.9682,35.9682,181600.0
2013-08-07 15:50:00,44.34,44.34,44.3,44.3,353500.0,35.9763,35.9763,35.9439,35.9439,353500.0
2013-08-08 09:30:00,45.28,45.82,44.5,45.53,1047700.0,36.739,37.1772,36.1062,36.9419,1047700.0
2013-08-08 09:40:00,45.53,45.65,45.5,45.58,557000.0,36.9419,37.0392,36.9175,36.9825,557000.0
2013-08-08 09:50:00,45.59,45.61,45.49,45.61,362900.0,36.9906,37.0068,36.9094,37.0068,362900.0
2013-08-08 10:00:00,45.6,45.65,45.51,45.56,453800.0,36.9987,37.0392,36.9257,36.9662,453800.0
2013-08-08 10:10:00,45.55,45.6,45.46,45.5,496600.0,36.9581,36.9987,36.8851,36.9175,496600.0
2013-08-08 10:20:00,45.5,45.7,45.5,45.69,221600.0,36.9175,37.0798,36.9175,37.0717,221600.0
2013-08-08 10:30:00,45.68,45.69,45.5,45.54,210000.0,37.0636,37.0717,36.9175,36.95,210000.0
2013-08-08 10:40:00,45.55,45.57,45.46,45.56,236100.0,36.9581,36.9743,36.8851,36.9662,236100.0
2013-08-08 10:50:00,45.56,45.66,45.53,45.64,172400.0,36.9662,37.0474,36.9419,37.0311,172400.0
2013-08-08 11:00:00,45.64,45.64,45.51,45.52,299100.0,37.0311,37.0311,36.9257,36.9338,299100.0
2013-08-08 11:10:00,45.52,45.54,45.48,45.51,191400.0,36.9338,36.95,36.9013,36.9257,191400.0
2013-08-08 11:20:00,45.51,45.58,45.5,45.58,151500.0,36.9257,36.9825,36.9175,36.9825,151500.0
2013-08-08 11:30:00,45.58,45.59,45.5,45.5,208800.0,36.9825,36.9906,36.9175,36.9175,208800.0
2013-08-08 11:40:00,45.5,45.65,45.5,45.65,107400.0,36.9175,37.0392,36.9175,37.0392,107400.0
2013-08-08 11:50:00,45.65,45.74,45.65,45.71,406900.0,37.0392,37.1123,37.0392,37.0879,406900.0
2013-08-08 12:00:00,45.72,45.8,45.7,45.74,160900.0,37.096,37.161,37.0798,37.1123,160900.0
2013-08-08 12:10:00,45.74,45.77,45.67,45.77,89300.0,37.1123,37.1366,37.0555,37.1366,89300.0
2013-08-08 12:20:00,45.77,45.81,45.77,45.8,94500.0,37.1366,37.1691,37.1366,37.161,94500.0
2013-08-08 12:30:00,45.79,45.83,45.78,45.79,183600.0,37.1528,37.1853,37.1447,37.1528,183600.0
2013-08-08 12:40:00,45.78,45.79,45.73,45.73,105400.0,37.1447,37.1528,37.1042,37.1042,105400.0
2013-08-08 12:50:00,45.73,45.74,45.65,45.68,149900.0,37.1042,37.1123,37.0392,37.0636,149900.0
2013-08-08 13:00:00,45.68,45.78,45.68,45.77,120200.0,37.0636,37.1447,37.0636,37.1366,120200.0
2013-08-08 13:10:00,45.77,45.78,45.75,45.75,74500.0,37.1366,37.1447,37.1204,37.1204,74500.0
2013-08-08 13:20:00,45.75,45.78,45.75,45.75,66600.0,37.1204,37.1447,37.1204,37.1204,66600.0
2013-08-08 13:30:00,45.76,45.77,45.74,45.77,104900.0,37.1285,37.1366,37.1123,37.1366,104900.0
2013-08-08 13:40:00,45.77,45.77,45.75,45.77,158700.0,37.1366,37.1366,37.1204,37.1366,158700.0
2013-08-08 13:50:00,45.76,45.77,45.74,45.75,241600.0,37.1285,37.1366,37.1123,37.1204,241600.0
2013-08-08 14:00:00,45.75,45.78,45.74,45.75,129600.0,37.1204,37.1447,37.1123,37.1204,129600.0
2013-08-08 14:10:00,45.76,45.76,45.7,45.7,265300.0,37.1285,37.1285,37.0798,37.0798,265300.0
2013-08-08 14:20:00,45.7,45.77,45.69,45.77,136400.0,37.0798,37.1366,37.0717,37.1366,136400.0
2013-08-08 14:30:00,45.76,45.81,45.75,45.81,121100.0,37.1285,37.1691,37.1204,37.1691,121100.0
2013-08-08 14:40:00,45.81,45.83,45.81,45.82,117500.0,37.1691,37.1853,37.1691,37.1772,117500.0
2013-08-08 14:50:00,45.82,45.85,45.81,45.84,181200.0,37.1772,37.2015,37.1691,37.1934,181200.0
2013-08-08 15:00:00,45.84,45.89,45.82,45.87,168500.0,37.1934,37.234,37.1772,37.2178,168500.0
2013-08-08 15:10:00,45.86,45.94,45.85,45.94,333400.0,37.2096,37.2745,37.2015,37.2745,333400.0
2013-08-08 15:20:00,45.94,46.0,45.92,45.98,326700.0,37.2745,37.3232,37.2583,37.307,326700.0
2013-08-08 15:30:00,45.99,46.03,45.98,46.03,380800.0,37.3151,37.3476,37.307,37.3476,380800.0
2013-08-08 15:40:00,46.03,46.11,46.02,46.09,498100.0,37.3476,37.4125,37.3395,37.3963,498100.0
2013-08-08 15:50:00,46.09,46.25,46.08,46.15,1320900.0,37.3963,37.5261,37.3881,37.4449,1320900.0
2013-08-09 09:30:00,46.03,46.04,45.76,45.81,270800.0,37.3476,37.3557,37.1285,37.1691,270800.0
2013-08-09 09:40:00,45.81,45.81,45.64,45.64,373600.0,37.1691,37.1691,37.0311,37.0311,373600.0
2013-08-09 09:50:00,45.65,45.75,45.55,45.71,235500.0,37.0392,37.1204,36.9581,37.0879,235500.0
2013-08-09 10:00:00,45.71,45.76,45.62,45.74,296500.0,37.0879,37.1285,37.0149,37.1123,296500.0
2013-08-09 10:10:00,45.73,45.84,45.7,45.7,241400.0,37.1042,37.1934,37.0798,37.0798,241400.0
2013-08-09 10:20:00,45.7,45.7,45.55,45.61,219900.0,37.0798,37.0798,36.9581,37.0068,219900.0
2013-08-09 10:30:00,45.61,45.61,45.54,45.57,148500.0,37.0068,37.0068,36.95,36.9743,148500.0
2013-08-09 10:40:00,45.56,45.63,45.54,45.56,253300.0,36.9662,37.023,36.95,36.9662,253300.0
2013-08-09 10:50:00,45.56,45.62,45.54,45.61,96300.0,36.9662,37.0149,36.95,37.0068,96300.0
2013-08-09 11:00:00,45.6,45.68,45.54,45.68,274100.0,36.9987,37.0636,36.95,37.0636,274100.0
2013-08-09 11:10:00,45.68,45.79,45.66,45.74,134000.0,37.0636,37.1528,37.0474,37.1123,134000.0
2013-08-09 11:20:00,45.73,45.73,45.57,45.64,153900.0,37.1042,37.1042,36.9743,37.0311,153900.0
2013-08-09 11:30:00,45.64,45.71,45.63,45.69,89800.0,37.0311,37.0879,37.023,37.0717,89800.0
2013-08-09 11:40:00,45.68,45.77,45.66,45.76,69800.0,37.0636,37.1366,37.0474,37.1285,69800.0
2013-08-09 11:50:00,45.76,45.91,45.75,45.85,140400.0,37.1285,37.2502,37.1204,37.2015,140400.0
2013-08-09 12:00:00,45.85,45.85,45.64,45.66,86800.0,37.2015,37.2015,37.0311,37.0474,86800.0
2013-08-09 12:10:00,45.67,45.74,45.66,45.69,200800.0,37.0555,37.1123,37.0474,37.0717,200800.0
2013-08-09 12:20:00,45.69,45.71,45.64,45.66,80300.0,37.0717,37.0879,37.0311,37.0474,80300.0
2013-08-09 12:30:00,45.67,45.72,45.64,45.71,128900.0,37.0555,37.096,37.0311,37.0879,128900.0
2013-08-09 12:40:00,45.71,45.75,45.69,45.7,116200.0,37.0879,37.1204,37.0717,37.0798,116200.0
2013-08-09 12:50:00,45.7,45.75,45.7,45.71,48300.0,37.0798,37.1204,37.0798,37.0879,48300.0
2013-08-09 13:00:00,45.7,45.75,45.69,45.73,142800.0,37.0798,37.1204,37.0717,37.1042,142800.0
2013-08-09 13:10:00,45.73,45.76,45.71,45.73,73500.0,37.1042,37.1285,37.0879,37.1042,73500.0
2013-08-09 13:20:00,45.73,45.8,45.73,45.79,94600.0,37.1042,37.161,37.1042,37.1528,94600.0
2013-08-09 13:30:00,45.8,45.81,45.74,45.8,147200.0,37.161,37.1691,37.1123,37.161,147200.0
2013-08-09 13:40:00,45.79,45.8,45.73,45.75,55200.0,37.1528,37.161,37.1042,37.1204,55200.0
2013-08-09 13:50:00,45.75,45.79,45.71,45.71,109200.0,37.1204,37.1528,37.0879,37.0879,109200.0
2013-08-09 14:00:00,45.71,45.79,45.7,45.71,98000.0,37.0879,37.1528,37.0798,37.0879,98000.0
2013-08-09 14:10:00,45.71,45.77,45.7,45.72,116400.0,37.0879,37.1366,37.0798,37.096,116400.0
2013-08-09 14:20:00,45.71,45.78,45.7,45.75,77900.0,37.0879,37.1447,37.0798,37.1204,77900.0
2013-08-09 14:30:00,45.75,45.78,45.7,45.7,132300.0,37.1204,37.1447,37.0798,37.0798,132300.0
2013-08-09 14:40:00,45.7,45.72,45.61,45.69,247100.0,37.0798,37.096,37.0068,37.0717,247100.0
2013-08-09 14:50:00,45.7,45.75,45.66,45.73,82400.0,37.0798,37.1204,37.0474,37.1042,82400.0
2013-08-09 15:00:00,45.74,45.75,45.68,45.68,122200.0,37.1123,37.1204,37.0636,37.0636,122200.0
2013-08-09 15:10:00,45.68,45.7,45.65,45.66,61200.0,37.0636,37.0798,37.0392,37.0474,61200.0
2013-08-09 15:20:00,45.66,45.71,45.64,45.64,148100.0,37.0474,37.0879,37.0311,37.0311,148100.0
2013-08-09 15:30:00,45.65,45.67,45.61,45.63,237400.0,37.0392,37.0555,37.0068,37.023,237400.0
2013-08-09 15:40:00,45.63,45.69,45.63,45.66,304300.0,37.023,37.0717,37.023,37.0474,304300.0
2013-08-09 15:50:00,45.67,45.68,45.64,45.67,340300.0,37.0555,37.0636,37.0311,37.0555,340300.0
2013-08-12 09:30:00,45.59,45.9,45.59,45.85,355000.0,36.9906,37.2421,36.9906,37.2015,355000.0
2013-08-12 09:40:00,45.85,46.13,45.82,46.07,273800.0,37.2015,37.4287,37.1772,37.38,273800.0
2013-08-12 09:50:00,46.07,46.2,46.04,46.19,291600.0,37.38,37.4855,37.3557,37.4774,291600.0
2013-08-12 10:00:00,46.2,46.25,46.05,46.05,272300.0,37.4855,37.5261,37.3638,37.3638,272300.0
2013-08-12 10:10:00,46.04,46.08,45.95,45.98,212500.0,37.3557,37.3881,37.2827,37.307,212500.0
2013-08-12 10:20:00,45.99,46.04,45.97,45.99,120800.0,37.3151,37.3557,37.2989,37.3151,120800.0
2013-08-12 10:30:00,46.0,46.01,45.97,45.99,209200.0,37.3232,37.3313,37.2989,37.3151,209200.0
2013-08-12 10:40:00,46.0,46.09,45.99,46.01,86000.0,37.3232,37.3963,37.3151,37.3313,86000.0
2013-08-12 10:50:00,46.0,46.04,45.99,46.03,58500.0,37.3232,37.3557,37.3151,37.3476,58500.0
2013-08-12 11:00:00,46.02,46.05,46.0,46.0,47900.0,37.3395,37.3638,37.3232,37.3232,47900.0
2013-08-12 11:10:00,46.0,46.02,45.99,46.0,53600.0,37.3232,37.3395,37.3151,37.3232,53600.0
2013-08-12 11:20:00,46.0,46.03,45.99,46.01,69100.0,37.3232,37.3476,37.3151,37.3313,69100.0
2013-08-12 11:30:00,46.01,46.04,45.99,46.03,75900.0,37.3313,37.3557,37.3151,37.3476,75900.0
2013-08-12 11:40:00,46.02,46.03,45.99,46.0,61700.0,37.3395,37.3476,37.3151,37.3232,61700.0
2013-08-12 11:50:00,46.0,46.02,45.99,46.0,49100.0,37.3232,37.3395,37.3151,37.3232,49100.0
2013-08-12 12:00:00,46.0,46.01,45.91,45.92,74600.0,37.3232,37.3313,37.2502,37.2583,74600.0
2013-08-12 12:10:00,45.92,45.98,45.91,45.97,98000.0,37.2583,37.307,37.2502,37.2989,98000.0
2013-08-12 12:20:00,45.97,45.99,45.96,45.97,85800.0,37.2989,37.3151,37.2908,37.2989,85800.0
2013-08-12 12:30:00,45.97,46.0,45.96,46.0,53700.0,37.2989,37.3232,37.2908,37.3232,53700.0
2013-08-12 12:40:00,45.99,46.01,45.99,45.99,79300.0,37.3151,37.3313,37.3151,37.3151,79300.0
2013-08-12 12:50:00,46.0,46.02,45.98,46.02,45600.0,37.3232,37.3395,37.307,37.3395,45600.0
2013-08-12 13:00:00,46.01,46.02,45.9,45.9,164800.0,37.3313,37.3395,37.2421,37.2421,164800.0
2013-08-12 13:10:00,45.9,45.91,45.79,45.8,69800.0,37.2421,37.2502,37.1528,37.161,69800.0
2013-08-12 13:20:00,45.8,45.85,45.79,45.82,67900.0,37.161,37.2015,37.1528,37.1772,67900.0
2013-08-12 13:30:00,45.83,45.85,45.81,45.81,35300.0,37.1853,37.2015,37.1691,37.1691,35300.0
2013-08-12 13:40:00,45.82,45.84,45.77,45.78,77400.0,37.1772,37.1934,37.1366,37.1447,77400.0
2013-08-12 13:50:00,45.77,45.8,45.76,45.8,260100.0,37.1366,37.161,37.1285,37.161,260100.0
2013-08-12 14:00:00,45.81,45.81,45.77,45.79,67200.0,37.1691,37.1691,37.1366,37.1528,67200.0
2013-08-12 14:10:00,45.79,45.8,45.67,45.67,146700.0,37.1528,37.161,37.0555,37.0555,146700.0
2013-08-12 14:20:00,45.68,45.69,45.62,45.63,126900.0,37.0636,37.0717,37.0149,37.023,126900.0
2013-08-12 14:30:00,45.63,45.65,45.59,45.63,131200.0,37.023,37.0392,36.9906,37.023,131200.0
2013-08-12 14:40:00,45.64,45.66,45.61,45.65,101500.0,37.0311,37.0474,37.0068,37.0392,101500.0
2013-08-12 14:50:00,45.66,45.66,45.6,45.65,86300.0,37.0474,37.0474,36.9987,37.0392,86300.0
2013-08-12 15:00:00,45.65,45.73,45.65,45.72,101700.0,37.0392,37.1042,37.0392,37.096,101700.0
2013-08-12 15:10:00,45.72,45.8,45.72,45.76,104500.0,37.096,37.161,37.096,37.1285,104500.0
2013-08-12 15:20:00,45.77,45.78,45.75,45.77,120600.0,37.1366,37.1447,37.1204,37.1366,120600.0
2013-08-12 15:30:00,45.77,45.84,45.77,45.82,115700.0,37.1366,37.1934,37.1366,37.1772,115700.0
2013-08-12 15:40:00,45.83,45.84,45.79,45.8,109800.0,37.1853,37.1934,37.1528,37.161,109800.0
2013-08-12 15:50:00,45.8,45.83,45.77,45.81,273300.0,37.161,37.1853,37.1366,37.1691,273300.0
2013-08-13 09:30:00,45.78,45.95,45.66,45.78,145000.0,37.1447,37.2827,37.0474,37.1447,145000.0
2013-08-13 09:40:00,45.78,45.87,45.74,45.77,160300.0,37.1447,37.2178,37.1123,37.1366,160300.0
2013-08-13 09:50:00,45.76,45.83,45.76,45.79,125900.0,37.1285,37.1853,37.1285,37.1528,125900.0
2013-08-13 10:00:00,45.78,45.83,45.55,45.56,139400.0,37.1447,37.1853,36.9581,36.9662,139400.0
2013-08-13 10:10:00,45.56,45.56,45.36,45.39,225200.0,36.9662,36.9662,36.8039,36.8283,225200.0
2013-08-13 10:20:00,45.39,45.5,45.36,45.48,123100.0,36.8283,36.9175,36.8039,36.9013,123100.0
2013-08-13 10:30:00,45.48,45.57,45.41,45.52,112800.0,36.9013,36.9743,36.8445,36.9338,112800.0
2013-08-13 10:40:00,45.53,45.58,45.44,45.46,187600.0,36.9419,36.9825,36.8689,36.8851,187600.0
2013-08-13 10:50:00,45.46,45.5,45.44,45.49,151800.0,36.8851,36.9175,36.8689,36.9094,151800.0
2013-08-13 11:00:00,45.5,45.56,45.49,45.53,109000.0,36.9175,36.9662,36.9094,36.9419,109000.0
2013-08-13 11:10:00,45.54,45.54,45.45,45.53,138400.0,36.95,36.95,36.877,36.9419,138400.0
2013-08-13 11:20:00,45.53,45.6,45.52,45.55,82900.0,36.9419,36.9987,36.9338,36.9581,82900.0
2013-08-13 11:30:00,45.56,45.66,45.55,45.61,96400.0,36.9662,37.0474,36.9581,37.0068,96400.0
2013-08-13 11:40:00,45.61,45.64,45.52,45.56,146600.0,37.0068,37.0311,36.9338,36.9662,146600.0
2013-08-13 11:50:00,45.57,45.59,45.52,45.52,152200.0,36.9743,36.9906,36.9338,36.9338,152200.0
2013-08-13 12:00:00,45.52,45.65,45.51,45.65,143200.0,36.9338,37.0392,36.9257,37.0392,143200.0
2013-08-13 12:10:00,45.65,45.69,45.63,45.68,119500.0,37.0392,37.0717,37.023,37.0636,119500.0
2013-08-13 12:20:00,45.68,45.75,45.68,45.7,99600.0,37.0636,37.1204,37.0636,37.0798,99600.0
2013-08-13 12:30:00,45.71,45.82,45.71,45.79,147500.0,37.0879,37.1772,37.0879,37.1528,147500.0
2013-08-13 12:40:00,45.79,45.86,45.79,45.86,78100.0,37.1528,37.2096,37.1528,37.2096,78100.0
2013-08-13 12:50:00,45.87,45.91,45.86,45.91,83000.0,37.2178,37.2502,37.2096,37.2502,83000.0
2013-08-13 13:00:00,45.91,45.94,45.89,45.93,70800.0,37.2502,37.2745,37.234,37.2664,70800.0
2013-08-13 13:10:00,45.94,46.03,45.92,46.02,116000.0,37.2745,37.3476,37.2583,37.3395,116000.0
2013-08-13 13:20:00,46.03,46.07,45.99,46.05,59800.0,37.3476,37.38,37.3151,37.3638,59800.0
2013-08-13 13:30:00,46.05,46.05,45.99,46.01,60500.0,37.3638,37.3638,37.3151,37.3313,60500.0
2013-08-13 13:40:00,46.01,46.07,45.98,46.07,58800.0,37.3313,37.38,37.307,37.38,58800.0
2013-08-13 13:50:00,46.07,46.08,46.02,46.05,87800.0,37.38,37.3881,37.3395,37.3638,87800.0
2013-08-13 14:00:00,46.05,46.14,46.05,46.12,75000.0,37.3638,37.4368,37.3638,37.4206,75000.0
2013-08-13 14:10:00,46.11,46.15,46.06,46.06,89800.0,37.4125,37.4449,37.3719,37.3719,89800.0
2013-08-13 14:20:00,46.06,46.06,45.99,46.0,131700.0,37.3719,37.3719,37.3151,37.3232,131700.0
2013-08-13 14:30:00,46.0,46.02,45.96,46.01,184200.0,37.3232,37.3395,37.2908,37.3313,184200.0
2013-08-13 14:40:00,46.01,46.09,46.0,46.07,107300.0,37.3313,37.3963,37.3232,37.38,107300.0
2013-08-13 14:50:00,46.08,46.2,46.07,46.16,99200.0,37.3881,37.4855,37.38,37.453,99200.0
2013-08-13 15:00:00,46.16,46.18,46.1,46.12,191400.0,37.453,37.4693,37.4044,37.4206,191400.0
2013-08-13 15:10:00,46.12,46.17,46.11,46.17,156600.0,37.4206,37.4612,37.4125,37.4612,156600.0
2013-08-13 15:20:00,46.17,46.23,46.16,46.21,106500.0,37.4612,37.5098,37.453,37.4936,106500.0
2013-08-13 15:30:00,46.2,46.22,46.13,46.14,166600.0,37.4855,37.5017,37.4287,37.4368,166600.0
2013-08-13 15:40:00,46.14,46.17,46.08,46.09,293600.0,37.4368,37.4612,37.3881,37.3963,293600.0
2013-08-13 15:50:00,46.09,46.16,46.08,46.13,472900.0,37.3963,37.453,37.3881,37.4287,472900.0
2013-08-14 09:30:00,46.11,46.15,45.89,45.94,328400.0,37.4125,37.4449,37.234,37.2745,328400.0
2013-08-14 09:40:00,45.95,46.04,45.82,45.99,246000.0,37.2827,37.3557,37.1772,37.3151,246000.0
2013-08-14 09:50:00,45.99,46.02,45.92,45.96,320900.0,37.3151,37.3395,37.2583,37.2908,320900.0
2013-08-14 10:00:00,45.97,46.05,45.94,46.0,177200.0,37.2989,37.3638,37.2745,37.3232,177200.0
2013-08-14 10:10:00,46.01,46.09,45.94,46.07,437100.0,37.3313,37.3963,37.2745,37.38,437100.0
2013-08-14 10:20:00,46.07,46.1,46.0,46.01,192400.0,37.38,37.4044,37.3232,37.3313,192400.0
2013-08-14 10:30:00,46.02,46.05,45.94,45.98,210100.0,37.3395,37.3638,37.2745,37.307,210100.0
2013-08-14 10:40:00,45.99,45.99,45.79,45.86,237400.0,37.3151,37.3151,37.1528,37.2096,237400.0
2013-08-14 10:50:00,45.86,45.86,45.73,45.74,205300.0,37.2096,37.2096,37.1042,37.1123,205300.0
2013-08-14 11:00:00,45.74,45.74,45.64,45.67,105600.0,37.1123,37.1123,37.0311,37.0555,105600.0
2013-08-14 11:10:00,45.66,45.71,45.57,45.64,170700.0,37.0474,37.0879,36.9743,37.0311,170700.0
2013-08-14 11:20:00,45.63,45.66,45.6,45.64,92900.0,37.023,37.0474,36.9987,37.0311,92900.0
2013-08-14 11:30:00,45.64,45.73,45.63,45.66,96100.0,37.0311,37.1042,37.023,37.0474,96100.0
2013-08-14 11:40:00,45.66,45.68,45.55,45.55,134800.0,37.0474,37.0636,36.9581,36.9581,134800.0
2013-08-14 11:50:00,45.55,45.56,45.45,45.5,195500.0,36.9581,36.9662,36.877,36.9175,195500.0
2013-08-14 12:00:00,45.5,45.5,45.38,45.38,200900.0,36.9175,36.9175,36.8202,36.8202,200900.0
2013-08-14 12:10:00,45.39,45.44,45.38,45.41,431000.0,36.8283,36.8689,36.8202,36.8445,431000.0
2013-08-14 12:20:00,45.4,45.51,45.38,45.51,512200.0,36.8364,36.9257,36.8202,36.9257,512200.0
2013-08-14 12:30:00,45.51,45.51,45.45,45.46,140100.0,36.9257,36.9257,36.877,36.8851,140100.0
2013-08-14 12:40:00,45.46,45.49,45.43,45.43,112700.0,36.8851,36.9094,36.8607,36.8607,112700.0
2013-08-14 12:50:00,45.43,45.44,45.36,45.38,53000.0,36.8607,36.8689,36.8039,36.8202,53000.0
2013-08-14 13:00:00,45.37,45.43,45.36,45.42,128500.0,36.8121,36.8607,36.8039,36.8526,128500.0
2013-08-14 13:10:00,45.43,45.44,45.37,45.4,265000.0,36.8607,36.8689,36.8121,36.8364,265000.0
2013-08-14 13:20:00,45.41,45.44,45.4,45.41,52100.0,36.8445,36.8689,36.8364,36.8445,52100.0
2013-08-14 13:30:00,45.41,45.41,45.29,45.3,146400.0,36.8445,36.8445,36.7472,36.7553,146400.0
2013-08-14 13:40:00,45.3,45.33,45.26,45.32,83100.0,36.7553,36.7796,36.7228,36.7715,83100.0
2013-08-14 13:50:00,45.32,45.36,45.32,45.36,91200.0,36.7715,36.8039,36.7715,36.8039,91200.0
2013-08-14 14:00:00,45.36,45.4,45.35,45.39,67400.0,36.8039,36.8364,36.7958,36.8283,67400.0
2013-08-14 14:10:00,45.39,45.39,45.32,45.33,178000.0,36.8283,36.8283,36.7715,36.7796,178000.0
2013-08-14 14:20:00,45.32,45.35,45.29,45.29,117800.0,36.7715,36.7958,36.7472,36.7472,117800.0
2013-08-14 14:30:00,45.29,45.31,45.24,45.3,174700.0,36.7472,36.7634,36.7066,36.7553,174700.0
2013-08-14 14:40:00,45.3,45.3,45.23,45.24,124600.0,36.7553,36.7553,36.6985,36.7066,124600.0
2013-08-14 14:50:00,45.24,45.24,45.18,45.23,129400.0,36.7066,36.7066,36.6579,36.6985,129400.0
2013-08-14 15:00:00,45.23,45.24,45.16,45.21,213100.0,36.6985,36.7066,36.6417,36.6822,213100.0
2013-08-14 15:10:00,45.22,45.23,45.18,45.21,286100.0,36.6904,36.6985,36.6579,36.6822,286100.0
2013-08-14 15:20:00,45.2,45.23,45.14,45.16,365100.0,36.6741,36.6985,36.6254,36.6417,365100.0
2013-08-14 15:30:00,45.15,45.18,45.04,45.04,358500.0,36.6336,36.6579,36.5443,36.5443,358500.0
2013-08-14 15:40:00,45.04,45.05,44.96,44.98,602400.0,36.5443,36.5524,36.4794,36.4956,602400.0
2013-08-14 15:50:00,44.99,45.03,44.98,45.0,569600.0,36.5037,36.5362,36.4956,36.5119,569600.0
2013-08-15 09:30:00,44.46,44.56,44.06,44.09,477800.0,36.0737,36.1549,35.7492,35.7735,477800.0
2013-08-15 09:40:00,44.1,44.18,43.77,43.86,688700.0,35.7816,35.8465,35.5139,35.5869,688700.0
2013-08-15 09:50:00,43.85,44.0,43.79,43.93,426800.0,35.5788,35.7005,35.5301,35.6437,426800.0
2013-08-15 10:00:00,43.94,44.08,43.83,43.87,502500.0,35.6518,35.7654,35.5625,35.595,502500.0
2013-08-15 10:10:00,43.88,43.9,43.76,43.9,207500.0,35.6031,35.6193,35.5058,35.6193,207500.0
2013-08-15 10:20:00,43.9,44.15,43.9,44.06,480500.0,35.6193,35.8222,35.6193,35.7492,480500.0
2013-08-15 10:30:00,44.06,44.12,44.0,44.1,205600.0,35.7492,35.7978,35.7005,35.7816,205600.0
2013-08-15 10:40:00,44.11,44.12,44.0,44.04,161900.0,35.7897,35.7978,35.7005,35.7329,161900.0
2013-08-15 10:50:00,44.05,44.05,43.95,44.04,141800.0,35.741,35.741,35.6599,35.7329,141800.0
2013-08-15 11:00:00,44.05,44.06,43.88,43.97,209400.0,35.741,35.7492,35.6031,35.6761,209400.0
2013-08-15 11:10:00,43.95,44.09,43.95,44.03,232700.0,35.6599,35.7735,35.6599,35.7248,232700.0
2013-08-15 11:20:00,44.03,44.12,44.01,44.12,140000.0,35.7248,35.7978,35.7086,35.7978,140000.0
2013-08-15 11:30:00,44.12,44.15,44.04,44.14,144600.0,35.7978,35.8222,35.7329,35.8141,144600.0
2013-08-15 11:40:00,44.15,44.23,44.11,44.17,416800.0,35.8222,35.8871,35.7897,35.8384,416800.0
2013-08-15 11:50:00,44.16,44.17,44.09,44.1,152600.0,35.8303,35.8384,35.7735,35.7816,152600.0
2013-08-15 12:00:00,44.1,44.13,44.04,44.13,81000.0,35.7816,35.806,35.7329,35.806,81000.0
2013-08-15 12:10:00,44.13,44.15,44.11,44.15,61200.0,35.806,35.8222,35.7897,35.8222,61200.0
2013-08-15 12:20:00,44.15,44.21,44.1,44.12,110000.0,35.8222,35.8709,35.7816,35.7978,110000.0
2013-08-15 12:30:00,44.13,44.21,44.09,44.12,166300.0,35.806,35.8709,35.7735,35.7978,166300.0
2013-08-15 12:40:00,44.12,44.15,44.08,44.08,63700.0,35.7978,35.8222,35.7654,35.7654,63700.0
2013-08-15 12:50:00,44.08,44.09,44.03,44.04,105800.0,35.7654,35.7735,35.7248,35.7329,105800.0
2013-08-15 13:00:00,44.05,44.05,43.97,43.98,122000.0,35.741,35.741,35.6761,35.6843,122000.0
2013-08-15 13:10:00,43.98,43.98,43.83,43.85,131800.0,35.6843,35.6843,35.5625,35.5788,131800.0
2013-08-15 13:20:00,43.85,43.89,43.81,43.81,83600.0,35.5788,35.6112,35.5463,35.5463,83600.0
2013-08-15 13:30:00,43.82,43.91,43.82,43.9,121800.0,35.5544,35.6275,35.5544,35.6193,121800.0
2013-08-15 13:40:00,43.91,43.92,43.87,43.87,90600.0,35.6275,35.6356,35.595,35.595,90600.0
2013-08-15 13:50:00,43.87,43.89,43.84,43.86,96600.0,35.595,35.6112,35.5707,35.5869,96600.0
2013-08-15 14:00:00,43.86,43.88,43.79,43.81,141500.0,35.5869,35.6031,35.5301,35.5463,141500.0
2013-08-15 14:10:00,43.81,43.85,43.77,43.81,188800.0,35.5463,35.5788,35.5139,35.5463,188800.0
2013-08-15 14:20:00,43.8,43.89,43.78,43.89,202200.0,35.5382,35.6112,35.522,35.6112,202200.0
2013-08-15 14:30:00,43.89,44.0,43.87,43.99,148600.0,35.6112,35.7005,35.595,35.6924,148600.0
2013-08-15 14:40:00,43.99,44.03,43.95,43.96,106000.0,35.6924,35.7248,35.6599,35.668,106000.0
2013-08-15 14:50:00,43.95,44.03,43.91,44.0,106300.0,35.6599,35.7248,35.6275,35.7005,106300.0
2013-08-15 15:00:00,44.0,44.04,43.97,44.01,115700.0,35.7005,35.7329,35.6761,35.7086,115700.0
2013-08-15 15:10:00,44.0,44.0,43.91,43.93,155900.0,35.7005,35.7005,35.6275,35.6437,155900.0
2013-08-15 15:20:00,43.93,43.97,43.87,43.88,157900.0,35.6437,35.6761,35.595,35.6031,157900.0
2013-08-15 15:30:00,43.88,43.99,43.88,43.96,225200.0,35.6031,35.6924,35.6031,35.668,225200.0
2013-08-15 15:40:00,43.96,44.0,43.94,43.95,352400.0,35.668,35.7005,35.6518,35.6599,352400.0
2013-08-15 15:50:00,43.94,43.95,43.85,43.86,644900.0,35.6518,35.6599,35.5788,35.5869,644900.0
2013-08-16 09:30:00,43.86,43.96,43.79,43.92,719100.0,35.5869,35.668,35.5301,35.6356,719100.0
2013-08-16 09:40:00,43.91,44.18,43.91,44.12,335200.0,35.6275,35.8465,35.6275,35.7978,335200.0
2013-08-16 09:50:00,44.12,44.42,44.09,44.35,339600.0,35.7978,36.0413,35.7735,35.9845,339600.0
2013-08-16 10:00:00,44.36,44.64,44.33,44.63,356600.0,35.9926,36.2198,35.9682,36.2116,356600.0
2013-08-16 10:10:00,44.64,44.64,44.43,44.46,176700.0,36.2198,36.2198,36.0494,36.0737,176700.0
2013-08-16 10:20:00,44.46,44.46,44.34,44.44,211800.0,36.0737,36.0737,35.9763,36.0575,211800.0
2013-08-16 10:30:00,44.45,44.56,44.43,44.5,285000.0,36.0656,36.1549,36.0494,36.1062,285000.0
2013-08-16 10:40:00,44.5,44.61,44.46,44.61,164500.0,36.1062,36.1954,36.0737,36.1954,164500.0
2013-08-16 10:50:00,44.61,44.61,44.46,44.47,227500.0,36.1954,36.1954,36.0737,36.0818,227500.0
2013-08-16 11:00:00,44.47,44.47,44.31,44.31,123100.0,36.0818,36.0818,35.952,35.952,123100.0
2013-08-16 11:10:00,44.32,44.36,44.26,44.27,181900.0,35.9601,35.9926,35.9114,35.9196,181900.0
2013-08-16 11:20:00,44.27,44.29,44.16,44.25,98000.0,35.9196,35.9358,35.8303,35.9033,98000.0
2013-08-16 11:30:00,44.25,44.3,44.23,44.3,69400.0,35.9033,35.9439,35.8871,35.9439,69400.0
2013-08-16 11:40:00,44.31,44.41,44.27,44.31,186900.0,35.952,36.0331,35.9196,35.952,186900.0
2013-08-16 11:50:00,44.3,44.3,44.21,44.22,107300.0,35.9439,35.9439,35.8709,35.879,107300.0
2013-08-16 12:00:00,44.23,44.23,44.12,44.18,218000.0,35.8871,35.8871,35.7978,35.8465,218000.0
2013-08-16 12:10:00,44.19,44.34,44.18,44.32,69000.0,35.8546,35.9763,35.8465,35.9601,69000.0
2013-08-16 12:20:00,44.33,44.34,44.24,44.24,73100.0,35.9682,35.9763,35.8952,35.8952,73100.0
2013-08-16 12:30:00,44.24,44.28,44.12,44.12,157100.0,35.8952,35.9277,35.7978,35.7978,157100.0
2013-08-16 12:40:00,44.12,44.12,44.05,44.05,111400.0,35.7978,35.7978,35.741,35.741,111400.0
2013-08-16 12:50:00,44.04,44.1,44.03,44.06,148400.0,35.7329,35.7816,35.7248,35.7492,148400.0
2013-08-16 13:00:00,44.07,44.1,43.86,43.94,231600.0,35.7573,35.7816,35.5869,35.6518,231600.0
2013-08-16 13:10:00,43.94,43.99,43.85,43.98,158300.0,35.6518,35.6924,35.5788,35.6843,158300.0
2013-08-16 13:20:00,43.98,44.01,43.92,43.99,322500.0,35.6843,35.7086,35.6356,35.6924,322500.0
2013-08-16 13:30:00,43.98,44.05,43.91,43.93,104000.0,35.6843,35.741,35.6275,35.6437,104000.0
2013-08-16 13:40:00,43.93,43.98,43.87,43.95,148200.0,35.6437,35.6843,35.595,35.6599,148200.0
2013-08-16 13:50:00,43.95,44.1,43.95,44.08,139500.0,35.6599,35.7816,35.6599,35.7654,139500.0
2013-08-16 14:00:00,44.08,44.1,44.04,44.05,117200.0,35.7654,35.7816,35.7329,35.741,117200.0
2013-08-16 14:10:00,44.04,44.08,43.9,43.94,101800.0,35.7329,35.7654,35.6193,35.6518,101800.0
2013-08-16 14:20:00,43.94,44.02,43.93,44.01,84300.0,35.6518,35.7167,35.6437,35.7086,84300.0
2013-08-16 14:30:00,44.01,44.02,43.9,43.9,91300.0,35.7086,35.7167,35.6193,35.6193,91300.0
2013-08-16 14:40:00,43.91,43.95,43.89,43.93,115800.0,35.6275,35.6599,35.6112,35.6437,115800.0
2013-08-16 14:50:00,43.94,44.11,43.94,44.11,125200.0,35.6518,35.7897,35.6518,35.7897,125200.0
2013-08-16 15:00:00,44.11,44.13,44.08,44.13,188100.0,35.7897,35.806,35.7654,35.806,188100.0
2013-08-16 15:10:00,44.13,44.18,44.1,44.11,193000.0,35.806,35.8465,35.7816,35.7897,193000.0
2013-08-16 15:20:00,44.11,44.12,44.06,44.08,160900.0,35.7897,35.7978,35.7492,35.7654,160900.0
2013-08-16 15:30:00,44.08,44.14,44.07,44.14,190500.0,35.7654,35.8141,35.7573,35.8141,190500.0
2013-08-16 15:40:00,44.14,44.14,44.05,44.05,402900.0,35.8141,35.8141,35.741,35.741,402900.0
2013-08-16 15:50:00,44.05,44.08,43.96,43.96,639000.0,35.741,35.7654,35.668,35.668,639000.0
2013-08-19 09:30:00,44.07,44.18,43.9,44.05,359000.0,35.7573,35.8465,35.6193,35.741,359000.0
2013-08-19 09:40:00,44.06,44.06,43.86,43.88,279300.0,35.7492,35.7492,35.5869,35.6031,279300.0
2013-08-19 09:50:00,43.88,43.91,43.71,43.9,254200.0,35.6031,35.6275,35.4652,35.6193,254200.0
2013-08-19 10:00:00,43.9,43.98,43.87,43.88,222200.0,35.6193,35.6843,35.595,35.6031,222200.0
2013-08-19 10:10:00,43.88,43.97,43.85,43.9,222000.0,35.6031,35.6761,35.5788,35.6193,222000.0
2013-08-19 10:20:00,43.89,43.89,43.82,43.86,118800.0,35.6112,35.6112,35.5544,35.5869,118800.0
2013-08-19 10:30:00,43.86,44.02,43.83,44.02,197700.0,35.5869,35.7167,35.5625,35.7167,197700.0
2013-08-19 10:40:00,44.02,44.19,44.01,44.18,188000.0,35.7167,35.8546,35.7086,35.8465,188000.0
2013-08-19 10:50:00,44.19,44.19,43.93,43.98,146500.0,35.8546,35.8546,35.6437,35.6843,146500.0
2013-08-19 11:00:00,43.98,44.0,43.9,43.98,114000.0,35.6843,35.7005,35.6193,35.6843,114000.0
2013-08-19 11:10:00,43.98,44.01,43.87,43.9,127900.0,35.6843,35.7086,35.595,35.6193,127900.0
2013-08-19 11:20:00,43.9,43.93,43.87,43.87,84600.0,35.6193,35.6437,35.595,35.595,84600.0
2013-08-19 11:30:00,43.87,43.96,43.8,43.9,105900.0,35.595,35.668,35.5382,35.6193,105900.0
2013-08-19 11:40:00,43.9,43.94,43.88,43.89,58700.0,35.6193,35.6518,35.6031,35.6112,58700.0
2013-08-19 11:50:00,43.88,43.88,43.81,43.81,83400.0,35.6031,35.6031,35.5463,35.5463,83400.0
2013-08-19 12:00:00,43.82,43.86,43.81,43.84,66600.0,35.5544,35.5869,35.5463,35.5707,66600.0
2013-08-19 12:10:00,43.84,43.91,43.83,43.85,89100.0,35.5707,35.6275,35.5625,35.5788,89100.0
2013-08-19 12:20:00,43.85,43.85,43.8,43.8,88900.0,35.5788,35.5788,35.5382,35.5382,88900.0
2013-08-19 12:30:00,43.81,43.84,43.8,43.82,52000.0,35.5463,35.5707,35.5382,35.5544,52000.0
2013-08-19 12:40:00,43.82,43.9,43.8,43.84,74600.0,35.5544,35.6193,35.5382,35.5707,74600.0
2013-08-19 12:50:00,43.86,43.88,43.83,43.84,79700.0,35.5869,35.6031,35.5625,35.5707,79700.0
2013-08-19 13:00:00,43.84,43.85,43.81,43.85,44000.0,35.5707,35.5788,35.5463,35.5788,44000.0
2013-08-19 13:10:00,43.85,43.85,43.68,43.7,154600.0,35.5788,35.5788,35.4408,35.4571,154600.0
2013-08-19 13:20:00,43.7,43.7,43.62,43.63,99100.0,35.4571,35.4571,35.3922,35.4003,99100.0
2013-08-19 13:30:00,43.63,43.64,43.55,43.61,125600.0,35.4003,35.4084,35.3354,35.384,125600.0
2013-08-19 13:40:00,43.61,43.67,43.58,43.64,106000.0,35.384,35.4327,35.3597,35.4084,106000.0
2013-08-19 13:50:00,43.65,43.78,43.64,43.78,111500.0,35.4165,35.522,35.4084,35.522,111500.0
2013-08-19 14:00:00,43.78,43.91,43.77,43.87,179900.0,35.522,35.6275,35.5139,35.595,179900.0
2013-08-19 14:10:00,43.88,43.94,43.87,43.91,97600.0,35.6031,35.6518,35.595,35.6275,97600.0
2013-08-19 14:20:00,43.91,43.91,43.82,43.83,141900.0,35.6275,35.6275,35.5544,35.5625,141900.0
2013-08-19 14:30:00,43.83,43.83,43.76,43.8,103600.0,35.5625,35.5625,35.5058,35.5382,103600.0
2013-08-19 14:40:00,43.79,43.8,43.73,43.77,99000.0,35.5301,35.5382,35.4814,35.5139,99000.0
2013-08-19 14:50:00,43.78,43.78,43.67,43.68,113600.0,35.522,35.522,35.4327,35.4408,113600.0
2013-08-19 15:00:00,43.68,43.71,43.62,43.66,117000.0,35.4408,35.4652,35.3922,35.4246,117000.0
2013-08-19 15:10:00,43.66,43.8,43.62,43.77,144900.0,35.4246,35.5382,35.3922,35.5139,144900.0
2013-08-19 15:20:00,43.77,43.8,43.71,43.71,135600.0,35.5139,35.5382,35.4652,35.4652,135600.0
2013-08-19 15:30:00,43.71,43.79,43.7,43.7,149400.0,35.4652,35.5301,35.4571,35.4571,149400.0
2013-08-19 15:40:00,43.7,43.73,43.63,43.68,282100.0,35.4571,35.4814,35.4003,35.4408,282100.0
2013-08-19 15:50:00,43.68,43.73,43.63,43.67,443700.0,35.4408,35.4814,35.4003,35.4327,443700.0
2013-08-20 09:30:00,44.38,44.52,43.53,43.53,948300.0,36.0088,36.1224,35.3191,35.3191,948300.0
2013-08-20 09:40:00,43.55,43.89,43.52,43.87,483600.0,35.3354,35.6112,35.311,35.595,483600.0
2013-08-20 09:50:00,43.87,44.26,43.75,44.04,460600.0,35.595,35.9114,35.4976,35.7329,460600.0
2013-08-20 10:00:00,44.04,44.05,43.79,43.88,243700.0,35.7329,35.741,35.5301,35.6031,243700.0
2013-08-20 10:10:00,43.88,43.94,43.67,43.76,414600.0,35.6031,35.6518,35.4327,35.5058,414600.0
2013-08-20 10:20:00,43.75,43.88,43.74,43.8,247000.0,35.4976,35.6031,35.4895,35.5382,247000.0
2013-08-20 10:30:00,43.79,43.81,43.69,43.77,238000.0,35.5301,35.5463,35.449,35.5139,238000.0
2013-08-20 10:40:00,43.78,43.83,43.7,43.79,202200.0,35.522,35.5625,35.4571,35.5301,202200.0
2013-08-20 10:50:00,43.79,44.02,43.76,43.93,258300.0,35.5301,35.7167,35.5058,35.6437,258300.0
2013-08-20 11:00:00,43.93,44.03,43.92,43.98,215400.0,35.6437,35.7248,35.6356,35.6843,215400.0
2013-08-20 11:10:00,43.99,44.01,43.92,43.92,166500.0,35.6924,35.7086,35.6356,35.6356,166500.0
2013-08-20 11:20:00,43.93,44.01,43.92,43.94,157100.0,35.6437,35.7086,35.6356,35.6518,157100.0
2013-08-20 11:30:00,43.94,44.0,43.93,43.97,113300.0,35.6518,35.7005,35.6437,35.6761,113300.0
2013-08-20 11:40:00,43.96,44.11,43.95,44.08,172800.0,35.668,35.7897,35.6599,35.7654,172800.0
2013-08-20 11:50:00,44.08,44.09,44.0,44.09,120300.0,35.7654,35.7735,35.7005,35.7735,120300.0
2013-08-20 12:00:00,44.09,44.26,44.08,44.18,159600.0,35.7735,35.9114,35.7654,35.8465,159600.0
2013-08-20 12:10:00,44.18,44.19,44.05,44.12,116000.0,35.8465,35.8546,35.741,35.7978,116000.0
2013-08-20 12:20:00,44.13,44.13,44.03,44.11,83600.0,35.806,35.806,35.7248,35.7897,83600.0
2013-08-20 12:30:00,44.12,44.19,44.1,44.11,163200.0,35.7978,35.8546,35.7816,35.7897,163200.0
2013-08-20 12:40:00,44.11,44.25,44.1,44.21,145000.0,35.7897,35.9033,35.7816,35.8709,145000.0
2013-08-20 12:50:00,44.2,44.24,44.16,44.23,113200.0,35.8628,35.8952,35.8303,35.8871,113200.0
2013-08-20 13:00:00,44.23,44.23,44.11,44.14,130100.0,35.8871,35.8871,35.7897,35.8141,130100.0
2013-08-20 13:10:00,44.15,44.22,44.13,44.18,92200.0,35.8222,35.879,35.806,35.8465,92200.0
2013-08-20 13:20:00,44.18,44.22,44.13,44.18,73300.0,35.8465,35.879,35.806,35.8465,73300.0
2013-08-20 13:30:00,44.17,44.28,44.1,44.28,117900.0,35.8384,35.9277,35.7816,35.9277,117900.0
2013-08-20 13:40:00,44.28,44.35,44.2,44.26,193400.0,35.9277,35.9845,35.8628,35.9114,193400.0
2013-08-20 13:50:00,44.26,44.29,44.19,44.21,96900.0,35.9114,35.9358,35.8546,35.8709,96900.0
2013-08-20 14:00:00,44.21,44.25,44.14,44.15,101500.0,35.8709,35.9033,35.8141,35.8222,101500.0
2013-08-20 14:10:00,44.15,44.26,44.14,44.19,147500.0,35.8222,35.9114,35.8141,35.8546,147500.0
2013-08-20 14:20:00,44.2,44.28,44.15,44.27,173000.0,35.8628,35.9277,35.8222,35.9196,173000.0
2013-08-20 14:30:00,44.26,44.27,44.2,44.24,152700.0,35.9114,35.9196,35.8628,35.8952,152700.0
2013-08-20 14:40:00,44.23,44.27,44.19,44.23,151000.0,35.8871,35.9196,35.8546,35.8871,151000.0
2013-08-20 14:50:00,44.23,44.31,44.22,44.26,188300.0,35.8871,35.952,35.879,35.9114,188300.0
2013-08-20 15:00:00,44.25,44.27,44.18,44.18,339400.0,35.9033,35.9196,35.8465,35.8465,339400.0
2013-08-20 15:10:00,44.19,44.27,44.16,44.24,306800.0,35.8546,35.9196,35.8303,35.8952,306800.0
2013-08-20 15:20:00,44.23,44.24,44.12,44.12,210000.0,35.8871,35.8952,35.7978,35.7978,210000.0
2013-08-20 15:30:00,44.13,44.15,44.03,44.03,376400.0,35.806,35.8222,35.7248,35.7248,376400.0
2013-08-20 15:40:00,44.03,44.14,43.9,44.04,911400.0,35.7248,35.8141,35.6193,35.7329,911400.0
2013-08-20 15:50:00,44.03,44.11,44.0,44.09,543400.0,35.7248,35.7897,35.7005,35.7735,543400.0
2013-08-21 09:30:00,45.6,46.25,45.52,46.0,2997800.0,36.9987,37.5261,36.9338,37.3232,2997800.0
2013-08-21 09:40:00,46.0,46.8,45.99,46.74,1983600.0,37.3232,37.9723,37.3151,37.9236,1983600.0
2013-08-21 09:50:00,46.74,46.8,46.39,46.46,1600200.0,37.9236,37.9723,37.6397,37.6965,1600200.0
2013-08-21 10:00:00,46.46,46.86,46.45,46.6,1620800.0,37.6965,38.021,37.6883,37.8101,1620800.0
2013-08-21 10:10:00,46.6,46.89,46.42,46.86,1132600.0,37.8101,38.0454,37.664,38.021,1132600.0
2013-08-21 10:20:00,46.85,47.25,46.83,47.05,1231600.0,38.0129,38.3374,37.9967,38.1752,1231600.0
2013-08-21 10:30:00,47.05,47.08,46.75,46.81,810200.0,38.1752,38.1995,37.9318,37.9804,810200.0
2013-08-21 10:40:00,46.81,46.91,46.57,46.73,875400.0,37.9804,38.0616,37.7857,37.9155,875400.0
2013-08-21 10:50:00,46.74,46.79,46.52,46.66,535100.0,37.9236,37.9642,37.7451,37.8587,535100.0
2013-08-21 11:00:00,46.65,46.7,46.58,46.61,360400.0,37.8506,37.8912,37.7938,37.8182,360400.0
2013-08-21 11:10:00,46.61,46.69,46.59,46.6,317400.0,37.8182,37.8831,37.8019,37.8101,317400.0
2013-08-21 11:20:00,46.6,46.64,46.2,46.21,786300.0,37.8101,37.8425,37.4855,37.4936,786300.0
2013-08-21 11:30:00,46.2,46.43,46.16,46.25,878400.0,37.4855,37.6721,37.453,37.5261,878400.0
2013-08-21 11:40:00,46.25,46.28,46.02,46.04,822300.0,37.5261,37.5504,37.3395,37.3557,822300.0
2013-08-21 11:50:00,46.03,46.17,46.03,46.17,600100.0,37.3476,37.4612,37.3476,37.4612,600100.0
2013-08-21 12:00:00,46.17,46.26,46.0,46.14,457700.0,37.4612,37.5342,37.3232,37.4368,457700.0
2013-08-21 12:10:00,46.13,46.39,46.13,46.23,359800.0,37.4287,37.6397,37.4287,37.5098,359800.0
2013-08-21 12:20:00,46.23,46.23,46.03,46.05,210200.0,37.5098,37.5098,37.3476,37.3638,210200.0
2013-08-21 12:30:00,46.05,46.09,45.98,46.01,339400.0,37.3638,37.3963,37.307,37.3313,339400.0
2013-08-21 12:40:00,46.01,46.1,45.91,46.02,332000.0,37.3313,37.4044,37.2502,37.3395,332000.0
2013-08-21 12:50:00,46.02,46.08,45.78,46.02,544700.0,37.3395,37.3881,37.1447,37.3395,544700.0
2013-08-21 13:00:00,46.02,46.1,45.88,46.05,533200.0,37.3395,37.4044,37.2259,37.3638,533200.0
2013-08-21 13:10:00,46.04,46.09,45.93,45.99,355500.0,37.3557,37.3963,37.2664,37.3151,355500.0
2013-08-21 13:20:00,45.98,46.03,45.96,46.01,581900.0,37.307,37.3476,37.2908,37.3313,581900.0
2013-08-21 13:30:00,46.01,46.02,45.96,46.01,317200.0,37.3313,37.3395,37.2908,37.3313,317200.0
2013-08-21 13:40:00,46.0,46.04,45.97,45.99,299100.0,37.3232,37.3557,37.2989,37.3151,299100.0
2013-08-21 13:50:00,46.0,46.04,45.99,46.01,223900.0,37.3232,37.3557,37.3151,37.3313,223900.0
2013-08-21 14:00:00,46.01,46.04,45.79,45.98,706000.0,37.3313,37.3557,37.1528,37.307,706000.0
2013-08-21 14:10:00,45.96,46.01,45.74,45.78,397800.0,37.2908,37.3313,37.1123,37.1447,397800.0
2013-08-21 14:20:00,45.77,45.86,45.59,45.69,500900.0,37.1366,37.2096,36.9906,37.0717,500900.0
2013-08-21 14:30:00,45.69,45.93,45.65,45.74,657000.0,37.0717,37.2664,37.0392,37.1123,657000.0
2013-08-21 14:40:00,45.73,45.88,45.73,45.73,324600.0,37.1042,37.2259,37.1042,37.1042,324600.0
2013-08-21 14:50:00,45.73,46.05,45.71,45.91,639600.0,37.1042,37.3638,37.0879,37.2502,639600.0
2013-08-21 15:00:00,45.91,45.95,45.85,45.9,341700.0,37.2502,37.2827,37.2015,37.2421,341700.0
2013-08-21 15:10:00,45.89,46.24,45.88,46.16,590400.0,37.234,37.518,37.2259,37.453,590400.0
2013-08-21 15:20:00,46.16,46.19,45.95,45.98,460000.0,37.453,37.4774,37.2827,37.307,460000.0
2013-08-21 15:30:00,45.97,46.03,45.93,45.96,466500.0,37.2989,37.3476,37.2664,37.2908,466500.0
2013-08-21 15:40:00,45.96,46.03,45.8,46.01,777500.0,37.2908,37.3476,37.161,37.3313,777500.0
2013-08-21 15:50:00,46.0,46.01,45.76,45.79,883900.0,37.3232,37.3313,37.1285,37.1528,883900.0
2013-08-22 09:30:00,45.97,46.87,45.92,46.63,669700.0,37.2989,38.0291,37.2583,37.8344,669700.0
2013-08-22 09:40:00,46.63,46.99,46.55,46.94,532500.0,37.8344,38.1265,37.7695,38.0859,532500.0
2013-08-22 09:50:00,46.95,47.11,46.9,46.99,907200.0,38.094,38.2239,38.0535,38.1265,907200.0
2013-08-22 10:00:00,47.0,47.05,46.75,46.84,546600.0,38.1346,38.1752,37.9318,38.0048,546600.0
2013-08-22 10:10:00,46.85,47.04,46.84,46.89,393100.0,38.0129,38.1671,38.0048,38.0454,393100.0
2013-08-22 10:20:00,46.89,46.95,46.85,46.94,237700.0,38.0454,38.094,38.0129,38.0859,237700.0
2013-08-22 10:30:00,46.94,47.04,46.91,47.02,227900.0,38.0859,38.1671,38.0616,38.1508,227900.0
2013-08-22 10:40:00,47.02,47.09,46.99,47.05,211900.0,38.1508,38.2076,38.1265,38.1752,211900.0
2013-08-22 10:50:00,47.05,47.09,46.83,46.86,268400.0,38.1752,38.2076,37.9967,38.021,268400.0
2013-08-22 11:00:00,46.86,46.91,46.78,46.91,229700.0,38.021,38.0616,37.9561,38.0616,229700.0
2013-08-22 11:10:00,46.91,46.94,46.79,46.82,155500.0,38.0616,38.0859,37.9642,37.9886,155500.0
2013-08-22 11:20:00,46.82,46.9,46.79,46.82,216700.0,37.9886,38.0535,37.9642,37.9886,216700.0
2013-08-22 11:30:00,46.81,46.92,46.81,46.81,207700.0,37.9804,38.0697,37.9804,37.9804,207700.0
2013-08-22 11:40:00,46.81,46.86,46.8,46.86,187700.0,37.9804,38.021,37.9723,38.021,187700.0
2013-08-22 11:50:00,46.85,46.89,46.83,46.88,177400.0,38.0129,38.0454,37.9967,38.0372,177400.0
2013-08-22 12:00:00,46.88,46.97,46.88,46.93,169800.0,38.0372,38.1103,38.0372,38.0778,169800.0
2013-08-22 12:10:00,46.93,47.05,46.92,47.04,112600.0,38.0778,38.1752,38.0697,38.1671,112600.0
2013-08-22 12:20:00,47.04,47.04,46.96,46.99,80100.0,38.1671,38.1671,38.1021,38.1265,80100.0
2013-08-22 12:30:00,47.0,47.03,46.92,46.94,79600.0,38.1346,38.1589,38.0697,38.0859,79600.0
2013-08-22 12:40:00,46.95,47.05,46.94,46.98,63300.0,38.094,38.1752,38.0859,38.1184,63300.0
2013-08-22 12:50:00,46.99,47.0,46.84,46.9,101600.0,38.1265,38.1346,38.0048,38.0535,101600.0
2013-08-22 13:00:00,46.91,46.96,46.9,46.91,62200.0,38.0616,38.1021,38.0535,38.0616,62200.0
2013-08-22 13:10:00,46.91,46.95,46.87,46.91,62300.0,38.0616,38.094,38.0291,38.0616,62300.0
2013-08-22 13:20:00,46.92,47.0,46.91,46.98,98900.0,38.0697,38.1346,38.0616,38.1184,98900.0
2013-08-22 13:30:00,46.98,47.0,46.95,46.99,51900.0,38.1184,38.1346,38.094,38.1265,51900.0
2013-08-22 13:40:00,47.0,47.09,46.99,47.03,81300.0,38.1346,38.2076,38.1265,38.1589,81300.0
2013-08-22 13:50:00,47.02,47.06,46.99,47.06,84200.0,38.1508,38.1833,38.1265,38.1833,84200.0
2013-08-22 14:00:00,47.05,47.1,47.03,47.04,77300.0,38.1752,38.2157,38.1589,38.1671,77300.0
2013-08-22 14:10:00,47.04,47.09,47.03,47.08,89500.0,38.1671,38.2076,38.1589,38.1995,89500.0
2013-08-22 14:20:00,47.07,47.15,47.04,47.12,107200.0,38.1914,38.2563,38.1671,38.232,107200.0
2013-08-22 14:30:00,47.12,47.14,47.08,47.14,101900.0,38.232,38.2482,38.1995,38.2482,101900.0
2013-08-22 14:40:00,47.14,47.2,47.07,47.07,132800.0,38.2482,38.2969,38.1914,38.1914,132800.0
2013-08-22 14:50:00,47.07,47.16,47.05,47.09,100000.0,38.1914,38.2644,38.1752,38.2076,100000.0
2013-08-22 15:00:00,47.09,47.1,47.02,47.07,132100.0,38.2076,38.2157,38.1508,38.1914,132100.0
2013-08-22 15:10:00,47.07,47.15,47.06,47.14,103700.0,38.1914,38.2563,38.1833,38.2482,103700.0
2013-08-22 15:20:00,47.14,47.2,47.08,47.12,155900.0,38.2482,38.2969,38.1995,38.232,155900.0
2013-08-22 15:30:00,47.12,47.33,47.12,47.29,376000.0,38.232,38.4024,38.232,38.3699,376000.0
2013-08-22 15:40:00,47.29,47.47,47.23,47.47,714700.0,38.3699,38.5159,38.3212,38.5159,714700.0
2013-08-22 15:50:00,47.46,47.51,47.39,47.4,1042200.0,38.5078,38.5484,38.451,38.4592,1042200.0
2013-08-23 09:30:00,47.17,47.49,47.17,47.46,430300.0,38.2725,38.5322,38.2725,38.5078,430300.0
2013-08-23 09:40:00,47.47,47.5,47.27,47.31,248400.0,38.5159,38.5403,38.3537,38.3861,248400.0
2013-08-23 09:50:00,47.3,47.3,47.08,47.08,317600.0,38.378,38.378,38.1995,38.1995,317600.0
2013-08-23 10:00:00,47.06,47.07,46.68,46.78,806500.0,38.1833,38.1914,37.875,37.9561,806500.0
2013-08-23 10:10:00,46.78,46.79,46.59,46.61,343900.0,37.9561,37.9642,37.8019,37.8182,343900.0
2013-08-23 10:20:00,46.61,46.75,46.59,46.65,243400.0,37.8182,37.9318,37.8019,37.8506,243400.0
2013-08-23 10:30:00,46.64,46.82,46.63,46.74,209800.0,37.8425,37.9886,37.8344,37.9236,209800.0
2013-08-23 10:40:00,46.74,46.8,46.7,46.75,186100.0,37.9236,37.9723,37.8912,37.9318,186100.0
2013-08-23 10:50:00,46.76,46.91,46.76,46.81,279600.0,37.9399,38.0616,37.9399,37.9804,279600.0
2013-08-23 11:00:00,46.8,46.9,46.78,46.84,254900.0,37.9723,38.0535,37.9561,38.0048,254900.0
2013-08-23 11:10:00,46.83,46.86,46.78,46.85,123200.0,37.9967,38.021,37.9561,38.0129,123200.0
2013-08-23 11:20:00,46.84,46.85,46.74,46.77,169600.0,38.0048,38.0129,37.9236,37.948,169600.0
2013-08-23 11:30:00,46.77,46.8,46.74,46.78,99800.0,37.948,37.9723,37.9236,37.9561,99800.0
2013-08-23 11:40:00,46.78,46.86,46.76,46.84,106600.0,37.9561,38.021,37.9399,38.0048,106600.0
2013-08-23 11:50:00,46.84,46.84,46.72,46.75,113400.0,38.0048,38.0048,37.9074,37.9318,113400.0
2013-08-23 12:00:00,46.75,46.8,46.72,46.79,93100.0,37.9318,37.9723,37.9074,37.9642,93100.0
2013-08-23 12:10:00,46.79,46.8,46.75,46.8,86300.0,37.9642,37.9723,37.9318,37.9723,86300.0
2013-08-23 12:20:00,46.81,46.83,46.78,46.79,101300.0,37.9804,37.9967,37.9561,37.9642,101300.0
2013-08-23 12:30:00,46.79,46.81,46.75,46.8,93000.0,37.9642,37.9804,37.9318,37.9723,93000.0
2013-08-23 12:40:00,46.81,46.82,46.72,46.76,124000.0,37.9804,37.9886,37.9074,37.9399,124000.0
2013-08-23 12:50:00,46.76,46.81,46.74,46.76,80000.0,37.9399,37.9804,37.9236,37.9399,80000.0
2013-08-23 13:00:00,46.76,46.78,46.71,46.77,66200.0,37.9399,37.9561,37.8993,37.948,66200.0
2013-08-23 13:10:00,46.76,46.79,46.71,46.77,87100.0,37.9399,37.9642,37.8993,37.948,87100.0
2013-08-23 13:20:00,46.77,46.77,46.69,46.71,202800.0,37.948,37.948,37.8831,37.8993,202800.0
2013-08-23 13:30:00,46.73,46.8,46.72,46.77,149500.0,37.9155,37.9723,37.9074,37.948,149500.0
2013-08-23 13:40:00,46.77,46.79,46.72,46.73,86000.0,37.948,37.9642,37.9074,37.9155,86000.0
2013-08-23 13:50:00,46.73,46.73,46.6,46.63,128800.0,37.9155,37.9155,37.8101,37.8344,128800.0
2013-08-23 14:00:00,46.62,46.65,46.58,46.63,128000.0,37.8263,37.8506,37.7938,37.8344,128000.0
2013-08-23 14:10:00,46.64,46.66,46.58,46.59,115600.0,37.8425,37.8587,37.7938,37.8019,115600.0
2013-08-23 14:20:00,46.59,46.61,46.57,46.6,103000.0,37.8019,37.8182,37.7857,37.8101,103000.0
2013-08-23 14:30:00,46.6,46.74,46.59,46.72,207300.0,37.8101,37.9236,37.8019,37.9074,207300.0
2013-08-23 14:40:00,46.71,46.71,46.62,46.64,138100.0,37.8993,37.8993,37.8263,37.8425,138100.0
2013-08-23 14:50:00,46.64,46.73,46.64,46.71,92400.0,37.8425,37.9155,37.8425,37.8993,92400.0
2013-08-23 15:00:00,46.71,46.73,46.69,46.72,133400.0,37.8993,37.9155,37.8831,37.9074,133400.0
2013-08-23 15:10:00,46.72,46.73,46.68,46.73,127100.0,37.9074,37.9155,37.875,37.9155,127100.0
2013-08-23 15:20:00,46.73,46.8,46.72,46.79,126000.0,37.9155,37.9723,37.9074,37.9642,126000.0
2013-08-23 15:30:00,46.8,46.84,46.79,46.81,202200.0,37.9723,38.0048,37.9642,37.9804,202200.0
2013-08-23 15:40:00,46.82,47.04,46.79,47.02,471500.0,37.9886,38.1671,37.9642,38.1508,471500.0
2013-08-23 15:50:00,47.02,47.03,46.96,46.97,478200.0,38.1508,38.1589,38.1021,38.1103,478200.0
2013-08-26 09:30:00,47.01,47.03,46.83,46.89,163000.0,38.1427,38.1589,37.9967,38.0454,163000.0
2013-08-26 09:40:00,46.88,47.16,46.84,47.14,287900.0,38.0372,38.2644,38.0048,38.2482,287900.0
2013-08-26 09:50:00,47.13,47.25,47.11,47.11,181300.0,38.2401,38.3374,38.2239,38.2239,181300.0
2013-08-26 10:00:00,47.11,47.32,47.09,47.32,215700.0,38.2239,38.3942,38.2076,38.3942,215700.0
2013-08-26 10:10:00,47.32,47.38,47.27,47.28,181900.0,38.3942,38.4429,38.3537,38.3618,181900.0
2013-08-26 10:20:00,47.28,47.44,47.26,47.38,155300.0,38.3618,38.4916,38.3456,38.4429,155300.0
2013-08-26 10:30:00,47.39,47.42,47.33,47.38,114600.0,38.451,38.4754,38.4024,38.4429,114600.0
2013-08-26 10:40:00,47.38,47.44,47.34,47.41,118900.0,38.4429,38.4916,38.4105,38.4673,118900.0
2013-08-26 10:50:00,47.41,47.41,47.33,47.35,138300.0,38.4673,38.4673,38.4024,38.4186,138300.0
2013-08-26 11:00:00,47.34,47.42,47.32,47.32,100000.0,38.4105,38.4754,38.3942,38.3942,100000.0
2013-08-26 11:10:00,47.33,47.35,47.21,47.21,133000.0,38.4024,38.4186,38.305,38.305,133000.0
2013-08-26 11:20:00,47.21,47.28,47.21,47.27,79900.0,38.305,38.3618,38.305,38.3537,79900.0
2013-08-26 11:30:00,47.27,47.34,47.26,47.31,84900.0,38.3537,38.4105,38.3456,38.3861,84900.0
2013-08-26 11:40:00,47.31,47.32,47.22,47.26,87100.0,38.3861,38.3942,38.3131,38.3456,87100.0
2013-08-26 11:50:00,47.27,47.29,47.23,47.29,75600.0,38.3537,38.3699,38.3212,38.3699,75600.0
2013-08-26 12:00:00,47.28,47.32,47.26,47.31,113800.0,38.3618,38.3942,38.3456,38.3861,113800.0
2013-08-26 12:10:00,47.32,47.33,47.29,47.33,80400.0,38.3942,38.4024,38.3699,38.4024,80400.0
2013-08-26 12:20:00,47.32,47.34,47.26,47.27,98700.0,38.3942,38.4105,38.3456,38.3537,98700.0
2013-08-26 12:30:00,47.27,47.3,47.2,47.2,115700.0,38.3537,38.378,38.2969,38.2969,115700.0
2013-08-26 12:40:00,47.21,47.23,47.14,47.17,171300.0,38.305,38.3212,38.2482,38.2725,171300.0
2013-08-26 12:50:00,47.17,47.24,47.16,47.2,72800.0,38.2725,38.3293,38.2644,38.2969,72800.0
2013-08-26 13:00:00,47.2,47.24,47.19,47.19,175800.0,38.2969,38.3293,38.2888,38.2888,175800.0
2013-08-26 13:10:00,47.2,47.2,47.16,47.17,102400.0,38.2969,38.2969,38.2644,38.2725,102400.0
2013-08-26 13:20:00,47.17,47.18,47.09,47.1,133200.0,38.2725,38.2807,38.2076,38.2157,133200.0
2013-08-26 13:30:00,47.09,47.1,47.03,47.03,150700.0,38.2076,38.2157,38.1589,38.1589,150700.0
2013-08-26 13:40:00,47.04,47.08,47.02,47.06,77200.0,38.1671,38.1995,38.1508,38.1833,77200.0
2013-08-26 13:50:00,47.05,47.11,47.03,47.09,91100.0,38.1752,38.2239,38.1589,38.2076,91100.0
2013-08-26 14:00:00,47.1,47.14,47.08,47.11,60800.0,38.2157,38.2482,38.1995,38.2239,60800.0
2013-08-26 14:10:00,47.11,47.13,47.06,47.1,103200.0,38.2239,38.2401,38.1833,38.2157,103200.0
2013-08-26 14:20:00,47.1,47.15,47.05,47.05,148000.0,38.2157,38.2563,38.1752,38.1752,148000.0
2013-08-26 14:30:00,47.05,47.11,47.03,47.03,83200.0,38.1752,38.2239,38.1589,38.1589,83200.0
2013-08-26 14:40:00,47.03,47.13,47.02,47.08,139200.0,38.1589,38.2401,38.1508,38.1995,139200.0
2013-08-26 14:50:00,47.08,47.11,47.06,47.1,112000.0,38.1995,38.2239,38.1833,38.2157,112000.0
2013-08-26 15:00:00,47.11,47.23,47.1,47.23,156400.0,38.2239,38.3212,38.2157,38.3212,156400.0
2013-08-26 15:10:00,47.23,47.23,47.03,47.08,198800.0,38.3212,38.3212,38.1589,38.1995,198800.0
2013-08-26 15:20:00,47.08,47.08,46.9,47.01,247900.0,38.1995,38.1995,38.0535,38.1427,247900.0
2013-08-26 15:30:00,47.01,47.14,46.99,47.1,209100.0,38.1427,38.2482,38.1265,38.2157,209100.0
2013-08-26 15:40:00,47.1,47.18,47.03,47.07,268100.0,38.2157,38.2807,38.1589,38.1914,268100.0
2013-08-26 15:50:00,47.06,47.11,46.99,47.0,457100.0,38.1833,38.2239,38.1265,38.1346,457100.0
2013-08-27 09:30:00,46.37,46.55,46.31,46.46,258000.0,37.6234,37.7695,37.5748,37.6965,258000.0
2013-08-27 09:40:00,46.46,46.69,46.46,46.61,257000.0,37.6965,37.8831,37.6965,37.8182,257000.0
2013-08-27 09:50:00,46.64,46.7,46.49,46.52,197000.0,37.8425,37.8912,37.7208,37.7451,197000.0
2013-08-27 10:00:00,46.53,46.63,46.49,46.52,214900.0,37.7533,37.8344,37.7208,37.7451,214900.0
2013-08-27 10:10:00,46.51,46.57,46.42,46.42,144500.0,37.737,37.7857,37.664,37.664,144500.0
2013-08-27 10:20:00,46.42,46.46,46.39,46.4,210100.0,37.664,37.6965,37.6397,37.6478,210100.0
2013-08-27 10:30:00,46.41,46.53,46.39,46.52,187400.0,37.6559,37.7533,37.6397,37.7451,187400.0
2013-08-27 10:40:00,46.53,46.58,46.4,46.4,176900.0,37.7533,37.7938,37.6478,37.6478,176900.0
2013-08-27 10:50:00,46.4,46.43,46.19,46.3,463600.0,37.6478,37.6721,37.4774,37.5666,463600.0
2013-08-27 11:00:00,46.31,46.33,46.23,46.26,277000.0,37.5748,37.591,37.5098,37.5342,277000.0
2013-08-27 11:10:00,46.27,46.36,46.24,46.34,156600.0,37.5423,37.6153,37.518,37.5991,156600.0
2013-08-27 11:20:00,46.34,46.4,46.31,46.34,110300.0,37.5991,37.6478,37.5748,37.5991,110300.0
2013-08-27 11:30:00,46.34,46.36,46.2,46.22,186000.0,37.5991,37.6153,37.4855,37.5017,186000.0
2013-08-27 11:40:00,46.22,46.23,46.07,46.09,129900.0,37.5017,37.5098,37.38,37.3963,129900.0
2013-08-27 11:50:00,46.09,46.19,46.06,46.16,82300.0,37.3963,37.4774,37.3719,37.453,82300.0
2013-08-27 12:00:00,46.16,46.17,46.04,46.05,76400.0,37.453,37.4612,37.3557,37.3638,76400.0
2013-08-27 12:10:00,46.05,46.09,46.01,46.02,79800.0,37.3638,37.3963,37.3313,37.3395,79800.0
2013-08-27 12:20:00,46.03,46.09,46.01,46.02,80500.0,37.3476,37.3963,37.3313,37.3395,80500.0
2013-08-27 12:30:00,46.01,46.11,45.99,46.1,116300.0,37.3313,37.4125,37.3151,37.4044,116300.0
2013-08-27 12:40:00,46.1,46.1,46.0,46.07,118700.0,37.4044,37.4044,37.3232,37.38,118700.0
2013-08-27 12:50:00,46.07,46.13,46.02,46.05,92400.0,37.38,37.4287,37.3395,37.3638,92400.0
2013-08-27 13:00:00,46.05,46.06,46.01,46.04,93100.0,37.3638,37.3719,37.3313,37.3557,93100.0
2013-08-27 13:10:00,46.05,46.1,46.0,46.02,77800.0,37.3638,37.4044,37.3232,37.3395,77800.0
2013-08-27 13:20:00,46.02,46.05,45.95,46.0,138200.0,37.3395,37.3638,37.2827,37.3232,138200.0
2013-08-27 13:30:00,45.99,46.1,45.98,46.05,76100.0,37.3151,37.4044,37.307,37.3638,76100.0
2013-08-27 13:40:00,46.05,46.19,46.05,46.18,166700.0,37.3638,37.4774,37.3638,37.4693,166700.0
2013-08-27 13:50:00,46.19,46.21,46.08,46.08,115500.0,37.4774,37.4936,37.3881,37.3881,115500.0
2013-08-27 14:00:00,46.08,46.13,46.06,46.06,97300.0,37.3881,37.4287,37.3719,37.3719,97300.0
2013-08-27 14:10:00,46.07,46.1,46.0,46.04,103200.0,37.38,37.4044,37.3232,37.3557,103200.0
2013-08-27 14:20:00,46.04,46.07,45.99,46.04,298500.0,37.3557,37.38,37.3151,37.3557,298500.0
2013-08-27 14:30:00,46.04,46.07,45.99,46.05,352100.0,37.3557,37.38,37.3151,37.3638,352100.0
2013-08-27 14:40:00,46.04,46.21,46.02,46.16,124800.0,37.3557,37.4936,37.3395,37.453,124800.0
2013-08-27 14:50:00,46.16,46.22,46.12,46.12,68700.0,37.453,37.5017,37.4206,37.4206,68700.0
2013-08-27 15:00:00,46.12,46.18,46.08,46.09,106300.0,37.4206,37.4693,37.3881,37.3963,106300.0
2013-08-27 15:10:00,46.09,46.09,46.0,46.03,160400.0,37.3963,37.3963,37.3232,37.3476,160400.0
2013-08-27 15:20:00,46.04,46.09,46.0,46.03,130800.0,37.3557,37.3963,37.3232,37.3476,130800.0
2013-08-27 15:30:00,46.03,46.09,45.99,46.04,257100.0,37.3476,37.3963,37.3151,37.3557,257100.0
2013-08-27 15:40:00,46.03,46.11,46.0,46.09,253500.0,37.3476,37.4125,37.3232,37.3963,253500.0
2013-08-27 15:50:00,46.09,46.09,46.0,46.01,491600.0,37.3963,37.3963,37.3232,37.3313,491600.0
2013-08-28 09:30:00,45.93,46.14,45.87,46.12,186300.0,37.2664,37.4368,37.2178,37.4206,186300.0
2013-08-28 09:40:00,46.13,46.32,46.11,46.27,211000.0,37.4287,37.5829,37.4125,37.5423,211000.0
2013-08-28 09:50:00,46.27,46.28,45.89,45.93,283300.0,37.5423,37.5504,37.234,37.2664,283300.0
2013-08-28 10:00:00,45.92,46.06,45.86,45.88,338100.0,37.2583,37.3719,37.2096,37.2259,338100.0
2013-08-28 10:10:00,45.88,45.96,45.86,45.95,326000.0,37.2259,37.2908,37.2096,37.2827,326000.0
2013-08-28 10:20:00,45.96,46.01,45.86,45.96,217600.0,37.2908,37.3313,37.2096,37.2908,217600.0
2013-08-28 10:30:00,45.96,46.09,45.93,46.03,191600.0,37.2908,37.3963,37.2664,37.3476,191600.0
2013-08-28 10:40:00,46.03,46.07,45.99,46.07,334900.0,37.3476,37.38,37.3151,37.38,334900.0
2013-08-28 10:50:00,46.07,46.23,46.04,46.22,262100.0,37.38,37.5098,37.3557,37.5017,262100.0
2013-08-28 11:00:00,46.21,46.4,46.21,46.39,285000.0,37.4936,37.6478,37.4936,37.6397,285000.0
2013-08-28 11:10:00,46.38,46.42,46.2,46.2,210900.0,37.6316,37.664,37.4855,37.4855,210900.0
2013-08-28 11:20:00,46.2,46.35,46.2,46.23,200500.0,37.4855,37.6072,37.4855,37.5098,200500.0
2013-08-28 11:30:00,46.23,46.31,46.18,46.29,109300.0,37.5098,37.5748,37.4693,37.5585,109300.0
2013-08-28 11:40:00,46.29,46.38,46.29,46.32,84200.0,37.5585,37.6316,37.5585,37.5829,84200.0
2013-08-28 11:50:00,46.32,46.5,46.32,46.48,82800.0,37.5829,37.7289,37.5829,37.7127,82800.0
2013-08-28 12:00:00,46.47,46.48,46.42,46.42,76700.0,37.7046,37.7127,37.664,37.664,76700.0
2013-08-28 12:10:00,46.42,46.43,46.35,46.38,110800.0,37.664,37.6721,37.6072,37.6316,110800.0
2013-08-28 12:20:00,46.39,46.45,46.39,46.45,90300.0,37.6397,37.6883,37.6397,37.6883,90300.0
2013-08-28 12:30:00,46.45,46.57,46.44,46.53,146900.0,37.6883,37.7857,37.6802,37.7533,146900.0
2013-08-28 12:40:00,46.53,46.59,46.5,46.58,120000.0,37.7533,37.8019,37.7289,37.7938,120000.0
2013-08-28 12:50:00,46.58,46.67,46.58,46.63,83800.0,37.7938,37.8669,37.7938,37.8344,83800.0
2013-08-28 13:00:00,46.63,46.66,46.6,46.6,77600.0,37.8344,37.8587,37.8101,37.8101,77600.0
2013-08-28 13:10:00,46.6,46.6,46.52,46.56,90400.0,37.8101,37.8101,37.7451,37.7776,90400.0
2013-08-28 13:20:00,46.55,46.59,46.52,46.59,58300.0,37.7695,37.8019,37.7451,37.8019,58300.0
2013-08-28 13:30:00,46.59,46.61,46.52,46.54,67400.0,37.8019,37.8182,37.7451,37.7614,67400.0
2013-08-28 13:40:00,46.55,46.56,46.51,46.55,78500.0,37.7695,37.7776,37.737,37.7695,78500.0
2013-08-28 13:50:00,46.54,46.59,46.54,46.58,84300.0,37.7614,37.8019,37.7614,37.7938,84300.0
2013-08-28 14:00:00,46.59,46.59,46.5,46.51,60100.0,37.8019,37.8019,37.7289,37.737,60100.0
2013-08-28 14:10:00,46.51,46.52,46.43,46.45,107300.0,37.737,37.7451,37.6721,37.6883,107300.0
2013-08-28 14:20:00,46.45,46.49,46.4,46.44,189000.0,37.6883,37.7208,37.6478,37.6802,189000.0
2013-08-28 14:30:00,46.44,46.45,46.31,46.32,241200.0,37.6802,37.6883,37.5748,37.5829,241200.0
2013-08-28 14:40:00,46.32,46.36,46.28,46.36,176000.0,37.5829,37.6153,37.5504,37.6153,176000.0
2013-08-28 14:50:00,46.37,46.51,46.35,46.44,101200.0,37.6234,37.737,37.6072,37.6802,101200.0
2013-08-28 15:00:00,46.43,46.54,46.43,46.54,204000.0,37.6721,37.7614,37.6721,37.7614,204000.0
2013-08-28 15:10:00,46.54,46.61,46.54,46.57,134800.0,37.7614,37.8182,37.7614,37.7857,134800.0
2013-08-28 15:20:00,46.56,46.61,46.49,46.49,139600.0,37.7776,37.8182,37.7208,37.7208,139600.0
2013-08-28 15:30:00,46.5,46.54,46.46,46.48,223700.0,37.7289,37.7614,37.6965,37.7127,223700.0
2013-08-28 15:40:00,46.49,46.5,46.4,46.4,268400.0,37.7208,37.7289,37.6478,37.6478,268400.0
2013-08-28 15:50:00,46.4,46.45,46.38,46.39,426400.0,37.6478,37.6883,37.6316,37.6397,426400.0
2013-08-29 09:30:00,46.24,46.28,46.0,46.18,187500.0,37.518,37.5504,37.3232,37.4693,187500.0
2013-08-29 09:40:00,46.18,46.42,46.17,46.38,126100.0,37.4693,37.664,37.4612,37.6316,126100.0
2013-08-29 09:50:00,46.37,46.42,46.24,46.28,102500.0,37.6234,37.664,37.518,37.5504,102500.0
2013-08-29 10:00:00,46.28,46.34,46.2,46.28,156700.0,37.5504,37.5991,37.4855,37.5504,156700.0
2013-08-29 10:10:00,46.29,46.43,46.27,46.39,145000.0,37.5585,37.6721,37.5423,37.6397,145000.0
2013-08-29 10:20:00,46.38,46.4,46.25,46.26,139000.0,37.6316,37.6478,37.5261,37.5342,139000.0
2013-08-29 10:30:00,46.25,46.53,46.25,46.52,155100.0,37.5261,37.7533,37.5261,37.7451,155100.0
2013-08-29 10:40:00,46.52,46.74,46.52,46.66,178300.0,37.7451,37.9236,37.7451,37.8587,178300.0
2013-08-29 10:50:00,46.65,46.74,46.64,46.64,76500.0,37.8506,37.9236,37.8425,37.8425,76500.0
2013-08-29 11:00:00,46.65,46.69,46.62,46.64,66500.0,37.8506,37.8831,37.8263,37.8425,66500.0
2013-08-29 11:10:00,46.64,46.69,46.6,46.63,71200.0,37.8425,37.8831,37.8101,37.8344,71200.0
2013-08-29 11:20:00,46.64,46.73,46.63,46.7,73900.0,37.8425,37.9155,37.8344,37.8912,73900.0
2013-08-29 11:30:00,46.69,46.71,46.58,46.58,74700.0,37.8831,37.8993,37.7938,37.7938,74700.0
2013-08-29 11:40:00,46.58,46.67,46.57,46.64,111400.0,37.7938,37.8669,37.7857,37.8425,111400.0
2013-08-29 11:50:00,46.64,46.7,46.6,46.7,62900.0,37.8425,37.8912,37.8101,37.8912,62900.0
2013-08-29 12:00:00,46.71,46.77,46.71,46.73,95800.0,37.8993,37.948,37.8993,37.9155,95800.0
2013-08-29 12:10:00,46.73,46.73,46.66,46.71,80600.0,37.9155,37.9155,37.8587,37.8993,80600.0
2013-08-29 12:20:00,46.71,46.75,46.66,46.73,48300.0,37.8993,37.9318,37.8587,37.9155,48300.0
2013-08-29 12:30:00,46.74,46.74,46.62,46.64,58900.0,37.9236,37.9236,37.8263,37.8425,58900.0
2013-08-29 12:40:00,46.64,46.69,46.64,46.68,56600.0,37.8425,37.8831,37.8425,37.875,56600.0
2013-08-29 12:50:00,46.69,46.73,46.67,46.7,62000.0,37.8831,37.9155,37.8669,37.8912,62000.0
2013-08-29 13:00:00,46.7,46.73,46.65,46.7,116000.0,37.8912,37.9155,37.8506,37.8912,116000.0
2013-08-29 13:10:00,46.7,46.7,46.59,46.61,71200.0,37.8912,37.8912,37.8019,37.8182,71200.0
2013-08-29 13:20:00,46.6,46.61,46.51,46.61,91400.0,37.8101,37.8182,37.737,37.8182,91400.0
2013-08-29 13:30:00,46.61,46.61,46.5,46.53,71400.0,37.8182,37.8182,37.7289,37.7533,71400.0
2013-08-29 13:40:00,46.53,46.59,46.51,46.58,62000.0,37.7533,37.8019,37.737,37.7938,62000.0
2013-08-29 13:50:00,46.58,46.59,46.54,46.54,74000.0,37.7938,37.8019,37.7614,37.7614,74000.0
2013-08-29 14:00:00,46.55,46.6,46.52,46.59,164700.0,37.7695,37.8101,37.7451,37.8019,164700.0
2013-08-29 14:10:00,46.6,46.63,46.54,46.6,82700.0,37.8101,37.8344,37.7614,37.8101,82700.0
2013-08-29 14:20:00,46.61,46.74,46.61,46.7,97400.0,37.8182,37.9236,37.8182,37.8912,97400.0
2013-08-29 14:30:00,46.7,46.73,46.56,46.56,111000.0,37.8912,37.9155,37.7776,37.7776,111000.0
2013-08-29 14:40:00,46.56,46.62,46.53,46.61,108800.0,37.7776,37.8263,37.7533,37.8182,108800.0
2013-08-29 14:50:00,46.61,46.62,46.58,46.62,64800.0,37.8182,37.8263,37.7938,37.8263,64800.0
2013-08-29 15:00:00,46.62,46.62,46.51,46.55,75300.0,37.8263,37.8263,37.737,37.7695,75300.0
2013-08-29 15:10:00,46.55,46.6,46.51,46.56,109300.0,37.7695,37.8101,37.737,37.7776,109300.0
2013-08-29 15:20:00,46.55,46.57,46.43,46.45,106300.0,37.7695,37.7857,37.6721,37.6883,106300.0
2013-08-29 15:30:00,46.46,46.46,46.38,46.45,132500.0,37.6965,37.6965,37.6316,37.6883,132500.0
2013-08-29 15:40:00,46.44,46.48,46.41,46.47,177200.0,37.6802,37.7127,37.6559,37.7046,177200.0
2013-08-29 15:50:00,46.47,46.51,46.43,46.43,323400.0,37.7046,37.737,37.6721,37.6721,323400.0
2013-08-30 09:30:00,46.5,46.62,46.21,46.24,127900.0,37.7289,37.8263,37.4936,37.518,127900.0
2013-08-30 09:40:00,46.21,46.26,46.03,46.04,145800.0,37.4936,37.5342,37.3476,37.3557,145800.0
2013-08-30 09:50:00,46.05,46.11,45.99,46.1,179300.0,37.3638,37.4125,37.3151,37.4044,179300.0
2013-08-30 10:00:00,46.09,46.09,45.91,45.98,165700.0,37.3963,37.3963,37.2502,37.307,165700.0
2013-08-30 10:10:00,45.98,45.98,45.92,45.93,213200.0,37.307,37.307,37.2583,37.2664,213200.0
2013-08-30 10:20:00,45.93,45.94,45.87,45.87,152000.0,37.2664,37.2745,37.2178,37.2178,152000.0
2013-08-30 10:30:00,45.88,45.99,45.86,45.88,98400.0,37.2259,37.3151,37.2096,37.2259,98400.0
2013-08-30 10:40:00,45.88,45.88,45.75,45.82,114700.0,37.2259,37.2259,37.1204,37.1772,114700.0
2013-08-30 10:50:00,45.82,45.95,45.79,45.92,130900.0,37.1772,37.2827,37.1528,37.2583,130900.0
2013-08-30 11:00:00,45.92,46.0,45.88,45.95,132800.0,37.2583,37.3232,37.2259,37.2827,132800.0
2013-08-30 11:10:00,45.95,46.01,45.94,45.95,102600.0,37.2827,37.3313,37.2745,37.2827,102600.0
2013-08-30 11:20:00,45.95,45.99,45.94,45.95,87500.0,37.2827,37.3151,37.2745,37.2827,87500.0
2013-08-30 11:30:00,45.95,45.98,45.89,45.9,87300.0,37.2827,37.307,37.234,37.2421,87300.0
2013-08-30 11:40:00,45.9,46.0,45.88,45.99,74400.0,37.2421,37.3232,37.2259,37.3151,74400.0
2013-08-30 11:50:00,45.98,46.0,45.92,45.93,56200.0,37.307,37.3232,37.2583,37.2664,56200.0
2013-08-30 12:00:00,45.93,45.97,45.91,45.94,47200.0,37.2664,37.2989,37.2502,37.2745,47200.0
2013-08-30 12:10:00,45.94,45.99,45.91,45.97,95500.0,37.2745,37.3151,37.2502,37.2989,95500.0
2013-08-30 12:20:00,45.97,45.99,45.95,45.99,74300.0,37.2989,37.3151,37.2827,37.3151,74300.0
2013-08-30 12:30:00,45.98,45.98,45.93,45.96,83300.0,37.307,37.307,37.2664,37.2908,83300.0
2013-08-30 12:40:00,45.97,46.01,45.94,45.98,43500.0,37.2989,37.3313,37.2745,37.307,43500.0
2013-08-30 12:50:00,45.99,46.0,45.96,45.97,100500.0,37.3151,37.3232,37.2908,37.2989,100500.0
2013-08-30 13:00:00,45.97,45.97,45.79,45.81,189800.0,37.2989,37.2989,37.1528,37.1691,189800.0
2013-08-30 13:10:00,45.81,46.01,45.78,45.96,134700.0,37.1691,37.3313,37.1447,37.2908,134700.0
2013-08-30 13:20:00,45.97,45.99,45.89,45.99,64700.0,37.2989,37.3151,37.234,37.3151,64700.0
2013-08-30 13:30:00,45.98,45.99,45.96,45.96,45400.0,37.307,37.3151,37.2908,37.2908,45400.0
2013-08-30 13:40:00,45.97,45.97,45.91,45.93,78500.0,37.2989,37.2989,37.2502,37.2664,78500.0
2013-08-30 13:50:00,45.94,45.95,45.8,45.8,95100.0,37.2745,37.2827,37.161,37.161,95100.0
2013-08-30 14:00:00,45.8,45.87,45.79,45.81,101600.0,37.161,37.2178,37.1528,37.1691,101600.0
2013-08-30 14:10:00,45.82,45.82,45.79,45.82,68800.0,37.1772,37.1772,37.1528,37.1772,68800.0
2013-08-30 14:20:00,45.81,45.85,45.72,45.72,99500.0,37.1691,37.2015,37.096,37.096,99500.0
2013-08-30 14:30:00,45.72,45.86,45.72,45.85,87300.0,37.096,37.2096,37.096,37.2015,87300.0
2013-08-30 14:40:00,45.85,45.86,45.8,45.82,95200.0,37.2015,37.2096,37.161,37.1772,95200.0
2013-08-30 14:50:00,45.82,45.86,45.81,45.81,76400.0,37.1772,37.2096,37.1691,37.1691,76400.0
2013-08-30 15:00:00,45.81,45.85,45.77,45.8,109800.0,37.1691,37.2015,37.1366,37.161,109800.0
2013-08-30 15:10:00,45.79,45.87,45.78,45.84,74400.0,37.1528,37.2178,37.1447,37.1934,74400.0
2013-08-30 15:20:00,45.84,45.88,45.83,45.86,129300.0,37.1934,37.2259,37.1853,37.2096,129300.0
2013-08-30 15:30:00,45.86,45.87,45.76,45.77,139300.0,37.2096,37.2178,37.1285,37.1366,139300.0
2013-08-30 15:40:00,45.78,45.78,45.68,45.72,218300.0,37.1447,37.1447,37.0636,37.096,218300.0
2013-08-30 15:50:00,45.72,45.85,45.65,45.78,470000.0,37.096,37.2015,37.0392,37.1447,470000.0
2013-09-03 09:30:00,46.25,46.49,46.25,46.34,303800.0,37.5261,37.7208,37.5261,37.5991,303800.0
2013-09-03 09:40:00,46.34,46.37,46.15,46.17,165400.0,37.5991,37.6234,37.4449,37.4612,165400.0
2013-09-03 09:50:00,46.16,46.22,45.91,45.94,301000.0,37.453,37.5017,37.2502,37.2745,301000.0
2013-09-03 10:00:00,45.94,45.98,45.84,45.9,338600.0,37.2745,37.307,37.1934,37.2421,338600.0
2013-09-03 10:10:00,45.9,45.92,45.76,45.77,258900.0,37.2421,37.2583,37.1285,37.1366,258900.0
2013-09-03 10:20:00,45.76,45.79,45.62,45.78,276600.0,37.1285,37.1528,37.0149,37.1447,276600.0
2013-09-03 10:30:00,45.79,45.9,45.77,45.86,175500.0,37.1528,37.2421,37.1366,37.2096,175500.0
2013-09-03 10:40:00,45.87,45.95,45.83,45.89,166800.0,37.2178,37.2827,37.1853,37.234,166800.0
2013-09-03 10:50:00,45.89,45.92,45.8,45.87,124000.0,37.234,37.2583,37.161,37.2178,124000.0
2013-09-03 11:00:00,45.87,45.99,45.87,45.96,116600.0,37.2178,37.3151,37.2178,37.2908,116600.0
2013-09-03 11:10:00,45.96,46.05,45.9,45.9,129000.0,37.2908,37.3638,37.2421,37.2421,129000.0
2013-09-03 11:20:00,45.9,45.9,45.66,45.66,129000.0,37.2421,37.2421,37.0474,37.0474,129000.0
2013-09-03 11:30:00,45.67,45.79,45.65,45.78,110300.0,37.0555,37.1528,37.0392,37.1447,110300.0
2013-09-03 11:40:00,45.79,45.83,45.62,45.7,121600.0,37.1528,37.1853,37.0149,37.0798,121600.0
2013-09-03 11:50:00,45.7,45.71,45.66,45.7,77100.0,37.0798,37.0879,37.0474,37.0798,77100.0
2013-09-03 12:00:00,45.7,45.75,45.66,45.7,106300.0,37.0798,37.1204,37.0474,37.0798,106300.0
2013-09-03 12:10:00,45.7,45.73,45.65,45.65,73700.0,37.0798,37.1042,37.0392,37.0392,73700.0
2013-09-03 12:20:00,45.66,45.67,45.57,45.58,127000.0,37.0474,37.0555,36.9743,36.9825,127000.0
2013-09-03 12:30:00,45.59,45.61,45.57,45.6,73900.0,36.9906,37.0068,36.9743,36.9987,73900.0
2013-09-03 12:40:00,45.61,45.61,45.5,45.51,119700.0,37.0068,37.0068,36.9175,36.9257,119700.0
2013-09-03 12:50:00,45.51,45.52,45.41,45.44,95000.0,36.9257,36.9338,36.8445,36.8689,95000.0
2013-09-03 13:00:00,45.44,45.45,45.38,45.41,122600.0,36.8689,36.877,36.8202,36.8445,122600.0
2013-09-03 13:10:00,45.41,45.45,45.4,45.41,121700.0,36.8445,36.877,36.8364,36.8445,121700.0
2013-09-03 13:20:00,45.41,45.6,45.39,45.59,147500.0,36.8445,36.9987,36.8283,36.9906,147500.0
2013-09-03 13:30:00,45.59,45.6,45.54,45.56,120300.0,36.9906,36.9987,36.95,36.9662,120300.0
2013-09-03 13:40:00,45.57,45.59,45.44,45.45,109500.0,36.9743,36.9906,36.8689,36.877,109500.0
2013-09-03 13:50:00,45.45,45.5,45.4,45.41,127000.0,36.877,36.9175,36.8364,36.8445,127000.0
2013-09-03 14:00:00,45.41,45.43,45.28,45.3,274700.0,36.8445,36.8607,36.739,36.7553,274700.0
2013-09-03 14:10:00,45.3,45.35,45.3,45.3,203000.0,36.7553,36.7958,36.7553,36.7553,203000.0
2013-09-03 14:20:00,45.31,45.31,45.17,45.26,237300.0,36.7634,36.7634,36.6498,36.7228,237300.0
2013-09-03 14:30:00,45.26,45.31,45.22,45.26,207000.0,36.7228,36.7634,36.6904,36.7228,207000.0
2013-09-03 14:40:00,45.26,45.35,45.23,45.3,118700.0,36.7228,36.7958,36.6985,36.7553,118700.0
2013-09-03 14:50:00,45.31,45.4,45.26,45.38,143300.0,36.7634,36.8364,36.7228,36.8202,143300.0
2013-09-03 15:00:00,45.39,45.66,45.39,45.64,181800.0,36.8283,37.0474,36.8283,37.0311,181800.0
2013-09-03 15:10:00,45.63,45.65,45.54,45.57,175400.0,37.023,37.0392,36.95,36.9743,175400.0
2013-09-03 15:20:00,45.56,45.6,45.5,45.55,169400.0,36.9662,36.9987,36.9175,36.9581,169400.0
2013-09-03 15:30:00,45.55,45.64,45.55,45.63,126900.0,36.9581,37.0311,36.9581,37.023,126900.0
2013-09-03 15:40:00,45.62,45.7,45.52,45.57,260500.0,37.0149,37.0798,36.9338,36.9743,260500.0
2013-09-03 15:50:00,45.58,45.62,45.53,45.6,308100.0,36.9825,37.0149,36.9419,36.9987,308100.0
2013-09-04 09:30:00,45.72,45.79,45.63,45.64,161500.0,37.096,37.1528,37.023,37.0311,161500.0
2013-09-04 09:40:00,45.64,45.9,45.64,45.83,156700.0,37.0311,37.2421,37.0311,37.1853,156700.0
2013-09-04 09:50:00,45.82,45.86,45.7,45.71,140500.0,37.1772,37.2096,37.0798,37.0879,140500.0
2013-09-04 10:00:00,45.71,45.96,45.71,45.95,91400.0,37.0879,37.2908,37.0879,37.2827,91400.0
2013-09-04 10:10:00,45.95,46.02,45.88,45.88,127400.0,37.2827,37.3395,37.2259,37.2259,127400.0
2013-09-04 10:20:00,45.89,45.91,45.8,45.91,116400.0,37.234,37.2502,37.161,37.2502,116400.0
2013-09-04 10:30:00,45.91,45.96,45.85,45.85,118300.0,37.2502,37.2908,37.2015,37.2015,118300.0
2013-09-04 10:40:00,45.86,45.88,45.79,45.79,200800.0,37.2096,37.2259,37.1528,37.1528,200800.0
2013-09-04 10:50:00,45.79,45.83,45.72,45.75,229900.0,37.1528,37.1853,37.096,37.1204,229900.0
2013-09-04 11:00:00,45.75,45.86,45.75,45.86,120300.0,37.1204,37.2096,37.1204,37.2096,120300.0
2013-09-04 11:10:00,45.86,45.88,45.78,45.79,77500.0,37.2096,37.2259,37.1447,37.1528,77500.0
2013-09-04 11:20:00,45.78,45.8,45.71,45.76,62800.0,37.1447,37.161,37.0879,37.1285,62800.0
2013-09-04 11:30:00,45.77,45.86,45.77,45.86,45100.0,37.1366,37.2096,37.1366,37.2096,45100.0
2013-09-04 11:40:00,45.86,45.94,45.86,45.94,51000.0,37.2096,37.2745,37.2096,37.2745,51000.0
2013-09-04 11:50:00,45.94,45.98,45.91,45.92,66900.0,37.2745,37.307,37.2502,37.2583,66900.0
2013-09-04 12:00:00,45.93,45.97,45.91,45.96,46700.0,37.2664,37.2989,37.2502,37.2908,46700.0
2013-09-04 12:10:00,45.96,45.99,45.93,45.93,46800.0,37.2908,37.3151,37.2664,37.2664,46800.0
2013-09-04 12:20:00,45.93,45.95,45.91,45.93,56600.0,37.2664,37.2827,37.2502,37.2664,56600.0
2013-09-04 12:30:00,45.93,45.96,45.89,45.9,113700.0,37.2664,37.2908,37.234,37.2421,113700.0
2013-09-04 12:40:00,45.9,45.9,45.86,45.87,44000.0,37.2421,37.2421,37.2096,37.2178,44000.0
2013-09-04 12:50:00,45.87,45.89,45.84,45.86,52400.0,37.2178,37.234,37.1934,37.2096,52400.0
2013-09-04 13:00:00,45.86,45.9,45.84,45.88,66400.0,37.2096,37.2421,37.1934,37.2259,66400.0
2013-09-04 13:10:00,45.88,45.93,45.86,45.93,138400.0,37.2259,37.2664,37.2096,37.2664,138400.0
2013-09-04 13:20:00,45.92,45.99,45.92,45.94,59100.0,37.2583,37.3151,37.2583,37.2745,59100.0
2013-09-04 13:30:00,45.94,45.97,45.9,45.95,70500.0,37.2745,37.2989,37.2421,37.2827,70500.0
2013-09-04 13:40:00,45.95,45.98,45.94,45.95,37600.0,37.2827,37.307,37.2745,37.2827,37600.0
2013-09-04 13:50:00,45.96,45.97,45.86,45.86,62200.0,37.2908,37.2989,37.2096,37.2096,62200.0
2013-09-04 14:00:00,45.86,45.9,45.83,45.84,73800.0,37.2096,37.2421,37.1853,37.1934,73800.0
2013-09-04 14:10:00,45.84,45.92,45.82,45.87,144700.0,37.1934,37.2583,37.1772,37.2178,144700.0
2013-09-04 14:20:00,45.87,45.87,45.8,45.8,99700.0,37.2178,37.2178,37.161,37.161,99700.0
2013-09-04 14:30:00,45.8,45.86,45.77,45.86,102400.0,37.161,37.2096,37.1366,37.2096,102400.0
2013-09-04 14:40:00,45.86,45.88,45.85,45.85,75100.0,37.2096,37.2259,37.2015,37.2015,75100.0
2013-09-04 14:50:00,45.85,45.96,45.85,45.91,75800.0,37.2015,37.2908,37.2015,37.2502,75800.0
2013-09-04 15:00:00,45.91,45.95,45.9,45.95,78300.0,37.2502,37.2827,37.2421,37.2827,78300.0
2013-09-04 15:10:00,45.94,45.97,45.89,45.96,208100.0,37.2745,37.2989,37.234,37.2908,208100.0
2013-09-04 15:20:00,45.95,45.95,45.82,45.84,128400.0,37.2827,37.2827,37.1772,37.1934,128400.0
2013-09-04 15:30:00,45.85,45.86,45.77,45.81,126100.0,37.2015,37.2096,37.1366,37.1691,126100.0
2013-09-04 15:40:00,45.81,45.91,45.78,45.91,220300.0,37.1691,37.2502,37.1447,37.2502,220300.0
2013-09-04 15:50:00,45.9,45.98,45.87,45.98,689100.0,37.2421,37.307,37.2178,37.307,689100.0
2013-09-05 09:30:00,45.88,46.05,45.85,45.99,138200.0,37.2259,37.3638,37.2015,37.3151,138200.0
2013-09-05 09:40:00,45.99,46.22,45.97,46.08,141500.0,37.3151,37.5017,37.2989,37.3881,141500.0
2013-09-05 09:50:00,46.09,46.14,46.02,46.12,169000.0,37.3963,37.4368,37.3395,37.4206,169000.0
2013-09-05 10:00:00,46.12,46.14,46.02,46.09,172300.0,37.4206,37.4368,37.3395,37.3963,172300.0
2013-09-05 10:10:00,46.1,46.14,46.08,46.09,79500.0,37.4044,37.4368,37.3881,37.3963,79500.0
2013-09-05 10:20:00,46.09,46.2,46.07,46.16,63500.0,37.3963,37.4855,37.38,37.453,63500.0
2013-09-05 10:30:00,46.16,46.19,46.0,46.04,60200.0,37.453,37.4774,37.3232,37.3557,60200.0
2013-09-05 10:40:00,46.04,46.06,45.98,46.06,98100.0,37.3557,37.3719,37.307,37.3719,98100.0
2013-09-05 10:50:00,46.05,46.08,46.02,46.02,99000.0,37.3638,37.3881,37.3395,37.3395,99000.0
2013-09-05 11:00:00,46.02,46.09,46.01,46.04,92900.0,37.3395,37.3963,37.3313,37.3557,92900.0
2013-09-05 11:10:00,46.04,46.06,45.97,45.98,45500.0,37.3557,37.3719,37.2989,37.307,45500.0
2013-09-05 11:20:00,45.97,46.01,45.93,45.95,137300.0,37.2989,37.3313,37.2664,37.2827,137300.0
2013-09-05 11:30:00,45.96,46.1,45.96,46.08,52500.0,37.2908,37.4044,37.2908,37.3881,52500.0
2013-09-05 11:40:00,46.08,46.14,46.07,46.08,76100.0,37.3881,37.4368,37.38,37.3881,76100.0
2013-09-05 11:50:00,46.07,46.1,46.05,46.06,40000.0,37.38,37.4044,37.3638,37.3719,40000.0
2013-09-05 12:00:00,46.05,46.08,46.05,46.05,67800.0,37.3638,37.3881,37.3638,37.3638,67800.0
2013-09-05 12:10:00,46.06,46.1,46.01,46.01,78600.0,37.3719,37.4044,37.3313,37.3313,78600.0
2013-09-05 12:20:00,46.02,46.03,45.92,45.92,53500.0,37.3395,37.3476,37.2583,37.2583,53500.0
2013-09-05 12:30:00,45.92,45.93,45.86,45.87,70000.0,37.2583,37.2664,37.2096,37.2178,70000.0
2013-09-05 12:40:00,45.88,45.96,45.87,45.95,38000.0,37.2259,37.2908,37.2178,37.2827,38000.0
2013-09-05 12:50:00,45.95,45.95,45.91,45.94,39800.0,37.2827,37.2827,37.2502,37.2745,39800.0
2013-09-05 13:00:00,45.94,45.99,45.92,45.93,46500.0,37.2745,37.3151,37.2583,37.2664,46500.0
2013-09-05 13:10:00,45.93,45.93,45.87,45.9,36800.0,37.2664,37.2664,37.2178,37.2421,36800.0
2013-09-05 13:20:00,45.89,45.97,45.89,45.9,45400.0,37.234,37.2989,37.234,37.2421,45400.0
2013-09-05 13:30:00,45.9,45.92,45.88,45.9,37100.0,37.2421,37.2583,37.2259,37.2421,37100.0
2013-09-05 13:40:00,45.91,45.97,45.89,45.93,50400.0,37.2502,37.2989,37.234,37.2664,50400.0
2013-09-05 13:50:00,45.93,45.94,45.84,45.85,57600.0,37.2664,37.2745,37.1934,37.2015,57600.0
2013-09-05 14:00:00,45.85,45.87,45.82,45.83,54900.0,37.2015,37.2178,37.1772,37.1853,54900.0
2013-09-05 14:10:00,45.84,45.89,45.83,45.86,40300.0,37.1934,37.234,37.1853,37.2096,40300.0
2013-09-05 14:20:00,45.85,45.88,45.84,45.88,33800.0,37.2015,37.2259,37.1934,37.2259,33800.0
2013-09-05 14:30:00,45.88,45.89,45.85,45.86,45800.0,37.2259,37.234,37.2015,37.2096,45800.0
2013-09-05 14:40:00,45.86,45.88,45.84,45.88,29900.0,37.2096,37.2259,37.1934,37.2259,29900.0
2013-09-05 14:50:00,45.88,45.96,45.87,45.96,59300.0,37.2259,37.2908,37.2178,37.2908,59300.0
2013-09-05 15:00:00,45.96,45.97,45.93,45.93,60200.0,37.2908,37.2989,37.2664,37.2664,60200.0
2013-09-05 15:10:00,45.93,45.96,45.91,45.95,85900.0,37.2664,37.2908,37.2502,37.2827,85900.0
2013-09-05 15:20:00,45.95,45.99,45.94,45.95,103700.0,37.2827,37.3151,37.2745,37.2827,103700.0
2013-09-05 15:30:00,45.96,45.98,45.93,45.94,181300.0,37.2908,37.307,37.2664,37.2745,181300.0
2013-09-05 15:40:00,45.94,45.99,45.84,45.89,355000.0,37.2745,37.3151,37.1934,37.234,355000.0
2013-09-05 15:50:00,45.89,45.9,45.78,45.87,521400.0,37.234,37.2421,37.1447,37.2178,521400.0
2013-09-06 09:30:00,46.1,46.2,45.73,45.79,248800.0,37.4044,37.4855,37.1042,37.1528,248800.0
2013-09-06 09:40:00,45.8,45.83,45.28,45.59,396000.0,37.161,37.1853,36.739,36.9906,396000.0
2013-09-06 09:50:00,45.59,45.67,45.47,45.49,180900.0,36.9906,37.0555,36.8932,36.9094,180900.0
2013-09-06 10:00:00,45.5,45.5,45.25,45.48,164100.0,36.9175,36.9175,36.7147,36.9013,164100.0
2013-09-06 10:10:00,45.48,45.71,45.44,45.67,115600.0,36.9013,37.0879,36.8689,37.0555,115600.0
2013-09-06 10:20:00,45.67,45.71,45.6,45.69,85900.0,37.0555,37.0879,36.9987,37.0717,85900.0
2013-09-06 10:30:00,45.69,45.74,45.66,45.73,104800.0,37.0717,37.1123,37.0474,37.1042,104800.0
2013-09-06 10:40:00,45.74,46.03,45.74,45.95,384300.0,37.1123,37.3476,37.1123,37.2827,384300.0
2013-09-06 10:50:00,45.95,45.98,45.82,45.9,140700.0,37.2827,37.307,37.1772,37.2421,140700.0
2013-09-06 11:00:00,45.91,46.03,45.91,45.93,118700.0,37.2502,37.3476,37.2502,37.2664,118700.0
2013-09-06 11:10:00,45.93,46.0,45.87,45.89,74200.0,37.2664,37.3232,37.2178,37.234,74200.0
2013-09-06 11:20:00,45.88,45.99,45.88,45.97,48800.0,37.2259,37.3151,37.2259,37.2989,48800.0
2013-09-06 11:30:00,45.98,46.02,45.92,46.0,97200.0,37.307,37.3395,37.2583,37.3232,97200.0
2013-09-06 11:40:00,46.01,46.08,45.99,46.05,98200.0,37.3313,37.3881,37.3151,37.3638,98200.0
2013-09-06 11:50:00,46.05,46.05,45.96,46.01,54500.0,37.3638,37.3638,37.2908,37.3313,54500.0
2013-09-06 12:00:00,46.0,46.06,45.97,46.02,60000.0,37.3232,37.3719,37.2989,37.3395,60000.0
2013-09-06 12:10:00,46.03,46.09,46.01,46.08,37400.0,37.3476,37.3963,37.3313,37.3881,37400.0
2013-09-06 12:20:00,46.08,46.1,46.04,46.07,47900.0,37.3881,37.4044,37.3557,37.38,47900.0
2013-09-06 12:30:00,46.06,46.08,45.98,45.98,44800.0,37.3719,37.3881,37.307,37.307,44800.0
2013-09-06 12:40:00,45.98,45.98,45.89,45.9,30100.0,37.307,37.307,37.234,37.2421,30100.0
2013-09-06 12:50:00,45.91,46.0,45.9,45.99,53400.0,37.2502,37.3232,37.2421,37.3151,53400.0
2013-09-06 13:00:00,45.99,46.15,45.98,46.13,92800.0,37.3151,37.4449,37.307,37.4287,92800.0
2013-09-06 13:10:00,46.13,46.13,46.08,46.12,42700.0,37.4287,37.4287,37.3881,37.4206,42700.0
2013-09-06 13:20:00,46.12,46.13,46.03,46.04,47100.0,37.4206,37.4287,37.3476,37.3557,47100.0
2013-09-06 13:30:00,46.03,46.08,46.02,46.06,57500.0,37.3476,37.3881,37.3395,37.3719,57500.0
2013-09-06 13:40:00,46.05,46.12,46.03,46.11,88400.0,37.3638,37.4206,37.3476,37.4125,88400.0
2013-09-06 13:50:00,46.11,46.15,46.06,46.07,66300.0,37.4125,37.4449,37.3719,37.38,66300.0
2013-09-06 14:00:00,46.08,46.1,46.04,46.04,60800.0,37.3881,37.4044,37.3557,37.3557,60800.0
2013-09-06 14:10:00,46.04,46.05,46.0,46.02,83200.0,37.3557,37.3638,37.3232,37.3395,83200.0
2013-09-06 14:20:00,46.02,46.08,46.02,46.07,54000.0,37.3395,37.3881,37.3395,37.38,54000.0
2013-09-06 14:30:00,46.07,46.1,46.03,46.03,87000.0,37.38,37.4044,37.3476,37.3476,87000.0
2013-09-06 14:40:00,46.04,46.11,46.02,46.1,137200.0,37.3557,37.4125,37.3395,37.4044,137200.0
2013-09-06 14:50:00,46.1,46.12,45.93,45.95,163200.0,37.4044,37.4206,37.2664,37.2827,163200.0
2013-09-06 15:00:00,45.96,45.97,45.83,45.88,155800.0,37.2908,37.2989,37.1853,37.2259,155800.0
2013-09-06 15:10:00,45.87,45.87,45.74,45.79,156700.0,37.2178,37.2178,37.1123,37.1528,156700.0
2013-09-06 15:20:00,45.79,45.83,45.75,45.79,136500.0,37.1528,37.1853,37.1204,37.1528,136500.0
2013-09-06 15:30:00,45.79,45.8,45.67,45.72,233400.0,37.1528,37.161,37.0555,37.096,233400.0
2013-09-06 15:40:00,45.73,45.8,45.62,45.62,298300.0,37.1042,37.161,37.0149,37.0149,298300.0
2013-09-06 15:50:00,45.62,45.69,45.56,45.59,601100.0,37.0149,37.0717,36.9662,36.9906,601100.0
2013-09-09 09:30:00,45.82,46.13,45.8,46.08,123300.0,37.1772,37.4287,37.161,37.3881,123300.0
2013-09-09 09:40:00,46.09,46.19,46.06,46.18,97000.0,37.3963,37.4774,37.3719,37.4693,97000.0
2013-09-09 09:50:00,46.18,46.3,46.17,46.25,146300.0,37.4693,37.5666,37.4612,37.5261,146300.0
2013-09-09 10:00:00,46.26,46.35,46.2,46.24,101100.0,37.5342,37.6072,37.4855,37.518,101100.0
2013-09-09 10:10:00,46.23,46.28,46.16,46.2,105600.0,37.5098,37.5504,37.453,37.4855,105600.0
2013-09-09 10:20:00,46.2,46.22,46.09,46.15,142400.0,37.4855,37.5017,37.3963,37.4449,142400.0
2013-09-09 10:30:00,46.14,46.23,46.11,46.11,86600.0,37.4368,37.5098,37.4125,37.4125,86600.0
2013-09-09 10:40:00,46.11,46.21,46.1,46.19,93100.0,37.4125,37.4936,37.4044,37.4774,93100.0
2013-09-09 10:50:00,46.19,46.2,46.13,46.16,81500.0,37.4774,37.4855,37.4287,37.453,81500.0
2013-09-09 11:00:00,46.17,46.17,46.0,46.11,106500.0,37.4612,37.4612,37.3232,37.4125,106500.0
2013-09-09 11:10:00,46.12,46.13,46.04,46.08,45300.0,37.4206,37.4287,37.3557,37.3881,45300.0
2013-09-09 11:20:00,46.09,46.11,46.04,46.05,91400.0,37.3963,37.4125,37.3557,37.3638,91400.0
2013-09-09 11:30:00,46.05,46.19,46.05,46.19,116500.0,37.3638,37.4774,37.3638,37.4774,116500.0
2013-09-09 11:40:00,46.19,46.27,46.18,46.23,111500.0,37.4774,37.5423,37.4693,37.5098,111500.0
2013-09-09 11:50:00,46.23,46.27,46.17,46.24,79900.0,37.5098,37.5423,37.4612,37.518,79900.0
2013-09-09 12:00:00,46.25,46.27,46.21,46.23,51600.0,37.5261,37.5423,37.4936,37.5098,51600.0
2013-09-09 12:10:00,46.22,46.39,46.22,46.34,162000.0,37.5017,37.6397,37.5017,37.5991,162000.0
2013-09-09 12:20:00,46.34,46.42,46.33,46.41,112200.0,37.5991,37.664,37.591,37.6559,112200.0
2013-09-09 12:30:00,46.4,46.41,46.35,46.4,96500.0,37.6478,37.6559,37.6072,37.6478,96500.0
2013-09-09 12:40:00,46.4,46.43,46.38,46.4,56600.0,37.6478,37.6721,37.6316,37.6478,56600.0
2013-09-09 12:50:00,46.4,46.4,46.3,46.33,86200.0,37.6478,37.6478,37.5666,37.591,86200.0
2013-09-09 13:00:00,46.34,46.41,46.33,46.35,64500.0,37.5991,37.6559,37.591,37.6072,64500.0
2013-09-09 13:10:00,46.36,46.4,46.35,46.36,71300.0,37.6153,37.6478,37.6072,37.6153,71300.0
2013-09-09 13:20:00,46.35,46.5,46.35,46.47,160500.0,37.6072,37.7289,37.6072,37.7046,160500.0
2013-09-09 13:30:00,46.46,46.57,46.46,46.56,160200.0,37.6965,37.7857,37.6965,37.7776,160200.0
2013-09-09 13:40:00,46.55,46.65,46.54,46.6,232700.0,37.7695,37.8506,37.7614,37.8101,232700.0
2013-09-09 13:50:00,46.6,46.67,46.56,46.65,150700.0,37.8101,37.8669,37.7776,37.8506,150700.0
2013-09-09 14:00:00,46.66,46.69,46.63,46.65,129400.0,37.8587,37.8831,37.8344,37.8506,129400.0
2013-09-09 14:10:00,46.65,46.78,46.64,46.77,159900.0,37.8506,37.9561,37.8425,37.948,159900.0
2013-09-09 14:20:00,46.77,46.8,46.7,46.72,139200.0,37.948,37.9723,37.8912,37.9074,139200.0
2013-09-09 14:30:00,46.71,46.75,46.66,46.66,149600.0,37.8993,37.9318,37.8587,37.8587,149600.0
2013-09-09 14:40:00,46.66,46.7,46.63,46.7,62300.0,37.8587,37.8912,37.8344,37.8912,62300.0
2013-09-09 14:50:00,46.7,46.7,46.66,46.66,123700.0,37.8912,37.8912,37.8587,37.8587,123700.0
2013-09-09 15:00:00,46.66,46.7,46.62,46.63,146400.0,37.8587,37.8912,37.8263,37.8344,146400.0
2013-09-09 15:10:00,46.62,46.7,46.61,46.65,140100.0,37.8263,37.8912,37.8182,37.8506,140100.0
2013-09-09 15:20:00,46.65,46.66,46.6,46.63,129100.0,37.8506,37.8587,37.8101,37.8344,129100.0
2013-09-09 15:30:00,46.63,46.69,46.62,46.65,204400.0,37.8344,37.8831,37.8263,37.8506,204400.0
2013-09-09 15:40:00,46.66,46.67,46.62,46.67,180400.0,37.8587,37.8669,37.8263,37.8669,180400.0
2013-09-09 15:50:00,46.67,46.7,46.62,46.63,593400.0,37.8669,37.8912,37.8263,37.8344,593400.0
2013-09-10 09:30:00,46.78,46.88,46.7,46.73,166100.0,37.9561,38.0372,37.8912,37.9155,166100.0
2013-09-10 09:40:00,46.72,46.83,46.69,46.7,228000.0,37.9074,37.9967,37.8831,37.8912,228000.0
2013-09-10 09:50:00,46.7,46.87,46.64,46.86,124700.0,37.8912,38.0291,37.8425,38.021,124700.0
2013-09-10 10:00:00,46.87,46.98,46.81,46.84,144300.0,38.0291,38.1184,37.9804,38.0048,144300.0
2013-09-10 10:10:00,46.83,46.91,46.76,46.8,185300.0,37.9967,38.0616,37.9399,37.9723,185300.0
2013-09-10 10:20:00,46.8,46.96,46.8,46.93,84200.0,37.9723,38.1021,37.9723,38.0778,84200.0
2013-09-10 10:30:00,46.93,46.99,46.91,46.98,90700.0,38.0778,38.1265,38.0616,38.1184,90700.0
2013-09-10 10:40:00,46.98,47.1,46.98,47.09,179900.0,38.1184,38.2157,38.1184,38.2076,179900.0
2013-09-10 10:50:00,47.09,47.18,47.04,47.04,120600.0,38.2076,38.2807,38.1671,38.1671,120600.0
2013-09-10 11:00:00,47.05,47.09,46.96,46.96,104200.0,38.1752,38.2076,38.1021,38.1021,104200.0
2013-09-10 11:10:00,46.96,46.99,46.83,46.83,148500.0,38.1021,38.1265,37.9967,37.9967,148500.0
2013-09-10 11:20:00,46.84,46.88,46.79,46.8,151900.0,38.0048,38.0372,37.9642,37.9723,151900.0
2013-09-10 11:30:00,46.8,46.97,46.78,46.95,288600.0,37.9723,38.1103,37.9561,38.094,288600.0
2013-09-10 11:40:00,46.96,46.96,46.77,46.8,213700.0,38.1021,38.1021,37.948,37.9723,213700.0
2013-09-10 11:50:00,46.8,46.88,46.79,46.83,82500.0,37.9723,38.0372,37.9642,37.9967,82500.0
2013-09-10 12:00:00,46.83,46.88,46.79,46.88,64800.0,37.9967,38.0372,37.9642,38.0372,64800.0
2013-09-10 12:10:00,46.88,47.01,46.87,46.97,202400.0,38.0372,38.1427,38.0291,38.1103,202400.0
2013-09-10 12:20:00,46.97,47.02,46.96,46.98,47900.0,38.1103,38.1508,38.1021,38.1184,47900.0
2013-09-10 12:30:00,46.97,47.05,46.97,47.0,117800.0,38.1103,38.1752,38.1103,38.1346,117800.0
2013-09-10 12:40:00,47.0,47.06,47.0,47.05,76800.0,38.1346,38.1833,38.1346,38.1752,76800.0
2013-09-10 12:50:00,47.04,47.08,47.02,47.03,165900.0,38.1671,38.1995,38.1508,38.1589,165900.0
2013-09-10 13:00:00,47.03,47.09,47.02,47.08,77200.0,38.1589,38.2076,38.1508,38.1995,77200.0
2013-09-10 13:10:00,47.07,47.14,47.06,47.12,149600.0,38.1914,38.2482,38.1833,38.232,149600.0
2013-09-10 13:20:00,47.12,47.13,47.05,47.05,147600.0,38.232,38.2401,38.1752,38.1752,147600.0
2013-09-10 13:30:00,47.05,47.07,46.93,46.94,84200.0,38.1752,38.1914,38.0778,38.0859,84200.0
2013-09-10 13:40:00,46.95,46.97,46.92,46.95,87600.0,38.094,38.1103,38.0697,38.094,87600.0
2013-09-10 13:50:00,46.94,47.02,46.94,47.02,82600.0,38.0859,38.1508,38.0859,38.1508,82600.0
2013-09-10 14:00:00,47.02,47.15,47.02,47.09,172000.0,38.1508,38.2563,38.1508,38.2076,172000.0
2013-09-10 14:10:00,47.09,47.15,47.08,47.14,104000.0,38.2076,38.2563,38.1995,38.2482,104000.0
2013-09-10 14:20:00,47.14,47.15,47.06,47.06,102700.0,38.2482,38.2563,38.1833,38.1833,102700.0
2013-09-10 14:30:00,47.06,47.06,46.99,47.02,109500.0,38.1833,38.1833,38.1265,38.1508,109500.0
2013-09-10 14:40:00,47.01,47.05,46.99,47.04,81100.0,38.1427,38.1752,38.1265,38.1671,81100.0
2013-09-10 14:50:00,47.04,47.07,46.99,47.05,122900.0,38.1671,38.1914,38.1265,38.1752,122900.0
2013-09-10 15:00:00,47.05,47.1,47.04,47.1,159700.0,38.1752,38.2157,38.1671,38.2157,159700.0
2013-09-10 15:10:00,47.09,47.15,47.09,47.09,145300.0,38.2076,38.2563,38.2076,38.2076,145300.0
2013-09-10 15:20:00,47.09,47.16,47.08,47.14,137000.0,38.2076,38.2644,38.1995,38.2482,137000.0
2013-09-10 15:30:00,47.14,47.16,47.09,47.1,117100.0,38.2482,38.2644,38.2076,38.2157,117100.0
2013-09-10 15:40:00,47.09,47.12,47.06,47.09,174400.0,38.2076,38.232,38.1833,38.2076,174400.0
2013-09-10 15:50:00,47.1,47.17,47.09,47.16,428700.0,38.2157,38.2725,38.2076,38.2644,428700.0
2013-09-11 09:30:00,47.29,47.58,47.18,47.54,314500.0,38.3699,38.6052,38.2807,38.5727,314500.0
2013-09-11 09:40:00,47.54,47.54,47.35,47.35,110700.0,38.5727,38.5727,38.4186,38.4186,110700.0
2013-09-11 09:50:00,47.36,47.41,47.25,47.25,111400.0,38.4267,38.4673,38.3374,38.3374,111400.0
2013-09-11 10:00:00,47.27,47.33,47.25,47.28,107800.0,38.3537,38.4024,38.3374,38.3618,107800.0
2013-09-11 10:10:00,47.28,47.42,47.26,47.3,131900.0,38.3618,38.4754,38.3456,38.378,131900.0
2013-09-11 10:20:00,47.29,47.29,47.21,47.25,72300.0,38.3699,38.3699,38.305,38.3374,72300.0
2013-09-11 10:30:00,47.26,47.32,47.22,47.3,64700.0,38.3456,38.3942,38.3131,38.378,64700.0
2013-09-11 10:40:00,47.3,47.33,47.21,47.24,56800.0,38.378,38.4024,38.305,38.3293,56800.0
2013-09-11 10:50:00,47.23,47.26,47.12,47.14,137700.0,38.3212,38.3456,38.232,38.2482,137700.0
2013-09-11 11:00:00,47.15,47.18,47.12,47.14,102400.0,38.2563,38.2807,38.232,38.2482,102400.0
2013-09-11 11:10:00,47.13,47.16,47.0,47.0,163100.0,38.2401,38.2644,38.1346,38.1346,163100.0
2013-09-11 11:20:00,47.0,47.11,46.96,47.08,116500.0,38.1346,38.2239,38.1021,38.1995,116500.0
2013-09-11 11:30:00,47.08,47.27,47.08,47.21,98000.0,38.1995,38.3537,38.1995,38.305,98000.0
2013-09-11 11:40:00,47.21,47.23,47.15,47.17,56700.0,38.305,38.3212,38.2563,38.2725,56700.0
2013-09-11 11:50:00,47.16,47.17,47.1,47.13,70600.0,38.2644,38.2725,38.2157,38.2401,70600.0
2013-09-11 12:00:00,47.13,47.18,47.11,47.15,51700.0,38.2401,38.2807,38.2239,38.2563,51700.0
2013-09-11 12:10:00,47.15,47.16,47.11,47.15,126300.0,38.2563,38.2644,38.2239,38.2563,126300.0
2013-09-11 12:20:00,47.15,47.19,47.14,47.17,102000.0,38.2563,38.2888,38.2482,38.2725,102000.0
2013-09-11 12:30:00,47.17,47.19,47.16,47.18,45000.0,38.2725,38.2888,38.2644,38.2807,45000.0
2013-09-11 12:40:00,47.19,47.2,47.16,47.18,32300.0,38.2888,38.2969,38.2644,38.2807,32300.0
2013-09-11 12:50:00,47.18,47.21,47.16,47.19,34600.0,38.2807,38.305,38.2644,38.2888,34600.0
2013-09-11 13:00:00,47.18,47.19,47.12,47.16,70900.0,38.2807,38.2888,38.232,38.2644,70900.0
2013-09-11 13:10:00,47.16,47.18,47.13,47.16,47700.0,38.2644,38.2807,38.2401,38.2644,47700.0
2013-09-11 13:20:00,47.17,47.25,47.17,47.23,91100.0,38.2725,38.3374,38.2725,38.3212,91100.0
2013-09-11 13:30:00,47.24,47.32,47.22,47.28,87900.0,38.3293,38.3942,38.3131,38.3618,87900.0
2013-09-11 13:40:00,47.28,47.33,47.25,47.33,74300.0,38.3618,38.4024,38.3374,38.4024,74300.0
2013-09-11 13:50:00,47.34,47.34,47.26,47.28,38800.0,38.4105,38.4105,38.3456,38.3618,38800.0
2013-09-11 14:00:00,47.28,47.34,47.26,47.34,73600.0,38.3618,38.4105,38.3456,38.4105,73600.0
2013-09-11 14:10:00,47.35,47.36,47.27,47.3,75600.0,38.4186,38.4267,38.3537,38.378,75600.0
2013-09-11 14:20:00,47.3,47.32,47.25,47.31,81500.0,38.378,38.3942,38.3374,38.3861,81500.0
2013-09-11 14:30:00,47.3,47.34,47.24,47.24,61600.0,38.378,38.4105,38.3293,38.3293,61600.0
2013-09-11 14:40:00,47.24,47.25,47.15,47.16,93100.0,38.3293,38.3374,38.2563,38.2644,93100.0
2013-09-11 14:50:00,47.15,47.16,47.09,47.09,79000.0,38.2563,38.2644,38.2076,38.2076,79000.0
2013-09-11 15:00:00,47.1,47.17,47.09,47.14,94200.0,38.2157,38.2725,38.2076,38.2482,94200.0
2013-09-11 15:10:00,47.14,47.14,47.08,47.11,70100.0,38.2482,38.2482,38.1995,38.2239,70100.0
2013-09-11 15:20:00,47.11,47.18,47.11,47.13,73600.0,38.2239,38.2807,38.2239,38.2401,73600.0
2013-09-11 15:30:00,47.13,47.21,47.12,47.21,77800.0,38.2401,38.305,38.232,38.305,77800.0
2013-09-11 15:40:00,47.21,47.31,47.21,47.31,246900.0,38.305,38.3861,38.305,38.3861,246900.0
2013-09-11 15:50:00,47.31,47.38,47.26,47.38,416700.0,38.3861,38.4429,38.3456,38.4429,416700.0
2013-09-12 09:30:00,47.24,47.28,46.98,47.1,283700.0,38.3293,38.3618,38.1184,38.2157,283700.0
2013-09-12 09:40:00,47.1,47.21,46.93,47.21,82500.0,38.2157,38.305,38.0778,38.305,82500.0
2013-09-12 09:50:00,47.21,47.31,47.12,47.28,65300.0,38.305,38.3861,38.232,38.3618,65300.0
2013-09-12 10:00:00,47.26,47.36,47.19,47.36,141400.0,38.3456,38.4267,38.2888,38.4267,141400.0
2013-09-12 10:10:00,47.37,47.38,47.28,47.33,134100.0,38.4348,38.4429,38.3618,38.4024,134100.0
2013-09-12 10:20:00,47.34,47.37,47.31,47.36,84900.0,38.4105,38.4348,38.3861,38.4267,84900.0
2013-09-12 10:30:00,47.36,47.38,47.24,47.25,62100.0,38.4267,38.4429,38.3293,38.3374,62100.0
2013-09-12 10:40:00,47.25,47.31,47.22,47.22,100300.0,38.3374,38.3861,38.3131,38.3131,100300.0
2013-09-12 10:50:00,47.22,47.22,47.06,47.07,101100.0,38.3131,38.3131,38.1833,38.1914,101100.0
2013-09-12 11:00:00,47.06,47.09,47.0,47.0,181500.0,38.1833,38.2076,38.1346,38.1346,181500.0
2013-09-12 11:10:00,47.0,47.04,46.93,46.94,84300.0,38.1346,38.1671,38.0778,38.0859,84300.0
2013-09-12 11:20:00,46.94,47.01,46.94,46.96,117500.0,38.0859,38.1427,38.0859,38.1021,117500.0
2013-09-12 11:30:00,46.96,46.99,46.87,46.88,83500.0,38.1021,38.1265,38.0291,38.0372,83500.0
2013-09-12 11:40:00,46.87,46.94,46.87,46.89,69600.0,38.0291,38.0859,38.0291,38.0454,69600.0
2013-09-12 11:50:00,46.9,46.96,46.88,46.9,84500.0,38.0535,38.1021,38.0372,38.0535,84500.0
2013-09-12 12:00:00,46.9,46.91,46.85,46.88,79700.0,38.0535,38.0616,38.0129,38.0372,79700.0
2013-09-12 12:10:00,46.87,46.9,46.82,46.85,81300.0,38.0291,38.0535,37.9886,38.0129,81300.0
2013-09-12 12:20:00,46.85,46.86,46.71,46.78,112900.0,38.0129,38.021,37.8993,37.9561,112900.0
2013-09-12 12:30:00,46.77,46.78,46.67,46.69,181000.0,37.948,37.9561,37.8669,37.8831,181000.0
2013-09-12 12:40:00,46.69,46.8,46.63,46.8,449600.0,37.8831,37.9723,37.8344,37.9723,449600.0
2013-09-12 12:50:00,46.79,46.86,46.77,46.84,269700.0,37.9642,38.021,37.948,38.0048,269700.0
2013-09-12 13:00:00,46.85,46.95,46.84,46.94,78100.0,38.0129,38.094,38.0048,38.0859,78100.0
2013-09-12 13:10:00,46.95,47.02,46.94,47.0,209000.0,38.094,38.1508,38.0859,38.1346,209000.0
2013-09-12 13:20:00,47.0,47.03,46.97,46.97,99600.0,38.1346,38.1589,38.1103,38.1103,99600.0
2013-09-12 13:30:00,46.97,47.0,46.91,46.92,94100.0,38.1103,38.1346,38.0616,38.0697,94100.0
2013-09-12 13:40:00,46.92,47.01,46.92,46.94,108900.0,38.0697,38.1427,38.0697,38.0859,108900.0
2013-09-12 13:50:00,46.94,47.03,46.94,46.99,79000.0,38.0859,38.1589,38.0859,38.1265,79000.0
2013-09-12 14:00:00,46.97,47.01,46.96,47.01,131800.0,38.1103,38.1427,38.1021,38.1427,131800.0
2013-09-12 14:10:00,47.01,47.02,46.93,46.96,254500.0,38.1427,38.1508,38.0778,38.1021,254500.0
2013-09-12 14:20:00,46.95,47.07,46.94,47.06,84700.0,38.094,38.1914,38.0859,38.1833,84700.0
2013-09-12 14:30:00,47.05,47.09,46.91,46.92,86900.0,38.1752,38.2076,38.0616,38.0697,86900.0
2013-09-12 14:40:00,46.92,46.92,46.87,46.91,96700.0,38.0697,38.0697,38.0291,38.0616,96700.0
2013-09-12 14:50:00,46.92,46.94,46.88,46.93,152000.0,38.0697,38.0859,38.0372,38.0778,152000.0
2013-09-12 15:00:00,46.94,46.99,46.93,46.95,131300.0,38.0859,38.1265,38.0778,38.094,131300.0
2013-09-12 15:10:00,46.94,46.95,46.88,46.9,112300.0,38.0859,38.094,38.0372,38.0535,112300.0
2013-09-12 15:20:00,46.89,46.99,46.88,46.98,149400.0,38.0454,38.1265,38.0372,38.1184,149400.0
2013-09-12 15:30:00,46.98,47.01,46.96,47.01,217600.0,38.1184,38.1427,38.1021,38.1427,217600.0
2013-09-12 15:40:00,47.01,47.05,46.98,47.05,358000.0,38.1427,38.1752,38.1184,38.1752,358000.0
2013-09-12 15:50:00,47.05,47.08,46.99,47.0,1300100.0,38.1752,38.1995,38.1265,38.1346,1300100.0
2013-09-13 09:30:00,47.16,47.21,46.99,47.16,146100.0,38.2644,38.305,38.1265,38.2644,146100.0
2013-09-13 09:40:00,47.16,47.27,47.15,47.23,219700.0,38.2644,38.3537,38.2563,38.3212,219700.0
2013-09-13 09:50:00,47.23,47.29,47.18,47.22,241000.0,38.3212,38.3699,38.2807,38.3131,241000.0
2013-09-13 10:00:00,47.24,47.27,47.1,47.1,249800.0,38.3293,38.3537,38.2157,38.2157,249800.0
2013-09-13 10:10:00,47.09,47.1,46.66,46.73,376400.0,38.2076,38.2157,37.8587,37.9155,376400.0
2013-09-13 10:20:00,46.73,46.82,46.68,46.76,186200.0,37.9155,37.9886,37.875,37.9399,186200.0
2013-09-13 10:30:00,46.76,46.92,46.73,46.88,128500.0,37.9399,38.0697,37.9155,38.0372,128500.0
2013-09-13 10:40:00,46.88,46.93,46.82,46.83,108800.0,38.0372,38.0778,37.9886,37.9967,108800.0
2013-09-13 10:50:00,46.83,46.85,46.76,46.8,133100.0,37.9967,38.0129,37.9399,37.9723,133100.0
2013-09-13 11:00:00,46.79,46.82,46.7,46.71,156900.0,37.9642,37.9886,37.8912,37.8993,156900.0
2013-09-13 11:10:00,46.72,46.82,46.71,46.79,87600.0,37.9074,37.9886,37.8993,37.9642,87600.0
2013-09-13 11:20:00,46.79,46.84,46.74,46.77,94600.0,37.9642,38.0048,37.9236,37.948,94600.0
2013-09-13 11:30:00,46.76,46.84,46.74,46.76,64300.0,37.9399,38.0048,37.9236,37.9399,64300.0
2013-09-13 11:40:00,46.76,46.8,46.7,46.74,57900.0,37.9399,37.9723,37.8912,37.9236,57900.0
2013-09-13 11:50:00,46.74,46.79,46.71,46.73,41800.0,37.9236,37.9642,37.8993,37.9155,41800.0
2013-09-13 12:00:00,46.74,46.86,46.73,46.86,142600.0,37.9236,38.021,37.9155,38.021,142600.0
2013-09-13 12:10:00,46.86,46.98,46.86,46.98,56900.0,38.021,38.1184,38.021,38.1184,56900.0
2013-09-13 12:20:00,46.98,47.01,46.93,46.95,82400.0,38.1184,38.1427,38.0778,38.094,82400.0
2013-09-13 12:30:00,46.95,46.98,46.91,46.91,61200.0,38.094,38.1184,38.0616,38.0616,61200.0
2013-09-13 12:40:00,46.91,46.92,46.85,46.87,45300.0,38.0616,38.0697,38.0129,38.0291,45300.0
2013-09-13 12:50:00,46.87,46.88,46.79,46.79,30600.0,38.0291,38.0372,37.9642,37.9642,30600.0
2013-09-13 13:00:00,46.79,46.93,46.79,46.91,83200.0,37.9642,38.0778,37.9642,38.0616,83200.0
2013-09-13 13:10:00,46.92,46.99,46.92,46.99,45900.0,38.0697,38.1265,38.0697,38.1265,45900.0
2013-09-13 13:20:00,46.99,47.03,46.97,47.01,24600.0,38.1265,38.1589,38.1103,38.1427,24600.0
2013-09-13 13:30:00,47.01,47.02,46.96,47.0,107500.0,38.1427,38.1508,38.1021,38.1346,107500.0
2013-09-13 13:40:00,47.0,47.0,46.91,46.96,147500.0,38.1346,38.1346,38.0616,38.1021,147500.0
2013-09-13 13:50:00,46.96,46.98,46.95,46.97,55800.0,38.1021,38.1184,38.094,38.1103,55800.0
2013-09-13 14:00:00,46.98,47.0,46.96,46.97,65900.0,38.1184,38.1346,38.1021,38.1103,65900.0
2013-09-13 14:10:00,46.96,46.98,46.9,46.9,59800.0,38.1021,38.1184,38.0535,38.0535,59800.0
2013-09-13 14:20:00,46.9,46.91,46.82,46.82,59800.0,38.0535,38.0616,37.9886,37.9886,59800.0
2013-09-13 14:30:00,46.83,46.83,46.72,46.79,179100.0,37.9967,37.9967,37.9074,37.9642,179100.0
2013-09-13 14:40:00,46.79,46.79,46.72,46.72,168200.0,37.9642,37.9642,37.9074,37.9074,168200.0
2013-09-13 14:50:00,46.72,46.76,46.71,46.72,152700.0,37.9074,37.9399,37.8993,37.9074,152700.0
2013-09-13 15:00:00,46.72,46.72,46.64,46.68,191100.0,37.9074,37.9074,37.8425,37.875,191100.0
2013-09-13 15:10:00,46.68,46.68,46.59,46.64,176000.0,37.875,37.875,37.8019,37.8425,176000.0
2013-09-13 15:20:00,46.63,46.68,46.63,46.65,165700.0,37.8344,37.875,37.8344,37.8506,165700.0
2013-09-13 15:30:00,46.65,46.82,46.65,46.81,173400.0,37.8506,37.9886,37.8506,37.9804,173400.0
2013-09-13 15:40:00,46.81,46.87,46.78,46.84,504500.0,37.9804,38.0291,37.9561,38.0048,504500.0
2013-09-13 15:50:00,46.84,46.86,46.82,46.85,572300.0,38.0048,38.021,37.9886,38.0129,572300.0
2013-09-16 09:30:00,47.3,47.46,47.15,47.2,435300.0,38.378,38.5078,38.2563,38.2969,435300.0
2013-09-16 09:40:00,47.19,47.29,46.96,47.0,364600.0,38.2888,38.3699,38.1021,38.1346,364600.0
2013-09-16 09:50:00,47.0,47.05,46.91,46.92,184700.0,38.1346,38.1752,38.0616,38.0697,184700.0
2013-09-16 10:00:00,46.92,47.05,46.81,46.81,247600.0,38.0697,38.1752,37.9804,37.9804,247600.0
2013-09-16 10:10:00,46.82,46.87,46.77,46.82,170200.0,37.9886,38.0291,37.948,37.9886,170200.0
2013-09-16 10:20:00,46.83,46.98,46.8,46.93,172000.0,37.9967,38.1184,37.9723,38.0778,172000.0
2013-09-16 10:30:00,46.92,47.05,46.9,47.03,148600.0,38.0697,38.1752,38.0535,38.1589,148600.0
2013-09-16 10:40:00,47.03,47.05,46.94,46.95,81900.0,38.1589,38.1752,38.0859,38.094,81900.0
2013-09-16 10:50:00,46.95,46.99,46.87,46.87,107300.0,38.094,38.1265,38.0291,38.0291,107300.0
2013-09-16 11:00:00,46.88,46.91,46.85,46.89,92800.0,38.0372,38.0616,38.0129,38.0454,92800.0
2013-09-16 11:10:00,46.89,46.91,46.81,46.82,142500.0,38.0454,38.0616,37.9804,37.9886,142500.0
2013-09-16 11:20:00,46.82,46.86,46.81,46.83,84900.0,37.9886,38.021,37.9804,37.9967,84900.0
2013-09-16 11:30:00,46.84,46.98,46.82,46.98,175500.0,38.0048,38.1184,37.9886,38.1184,175500.0
2013-09-16 11:40:00,46.98,47.04,46.91,46.91,85500.0,38.1184,38.1671,38.0616,38.0616,85500.0
2013-09-16 11:50:00,46.91,46.97,46.9,46.96,95100.0,38.0616,38.1103,38.0535,38.1021,95100.0
2013-09-16 12:00:00,46.97,47.01,46.95,47.0,77900.0,38.1103,38.1427,38.094,38.1346,77900.0
2013-09-16 12:10:00,46.99,47.07,46.99,47.02,67700.0,38.1265,38.1914,38.1265,38.1508,67700.0
2013-09-16 12:20:00,47.03,47.04,46.98,47.01,81300.0,38.1589,38.1671,38.1184,38.1427,81300.0
2013-09-16 12:30:00,47.01,47.05,46.97,47.02,93400.0,38.1427,38.1752,38.1103,38.1508,93400.0
2013-09-16 12:40:00,47.01,47.02,46.95,46.98,60200.0,38.1427,38.1508,38.094,38.1184,60200.0
2013-09-16 12:50:00,46.98,47.01,46.93,46.94,49900.0,38.1184,38.1427,38.0778,38.0859,49900.0
2013-09-16 13:00:00,46.93,46.96,46.9,46.91,107300.0,38.0778,38.1021,38.0535,38.0616,107300.0
2013-09-16 13:10:00,46.9,46.94,46.87,46.89,65200.0,38.0535,38.0859,38.0291,38.0454,65200.0
2013-09-16 13:20:00,46.88,46.92,46.87,46.87,76500.0,38.0372,38.0697,38.0291,38.0291,76500.0
2013-09-16 13:30:00,46.88,46.91,46.8,46.83,75000.0,38.0372,38.0616,37.9723,37.9967,75000.0
2013-09-16 13:40:00,46.83,46.83,46.59,46.63,269600.0,37.9967,37.9967,37.8019,37.8344,269600.0
2013-09-16 13:50:00,46.64,46.72,46.63,46.71,90200.0,37.8425,37.9074,37.8344,37.8993,90200.0
2013-09-16 14:00:00,46.72,46.76,46.61,46.61,158100.0,37.9074,37.9399,37.8182,37.8182,158100.0
2013-09-16 14:10:00,46.61,46.62,46.56,46.59,176200.0,37.8182,37.8263,37.7776,37.8019,176200.0
2013-09-16 14:20:00,46.6,46.62,46.53,46.54,165600.0,37.8101,37.8263,37.7533,37.7614,165600.0
2013-09-16 14:30:00,46.55,46.55,46.48,46.52,199400.0,37.7695,37.7695,37.7127,37.7451,199400.0
2013-09-16 14:40:00,46.51,46.62,46.5,46.61,112200.0,37.737,37.8263,37.7289,37.8182,112200.0
2013-09-16 14:50:00,46.61,46.64,46.57,46.61,89800.0,37.8182,37.8425,37.7857,37.8182,89800.0
2013-09-16 15:00:00,46.61,46.77,46.59,46.76,154900.0,37.8182,37.948,37.8019,37.9399,154900.0
2013-09-16 15:10:00,46.76,46.91,46.76,46.91,230400.0,37.9399,38.0616,37.9399,38.0616,230400.0
2013-09-16 15:20:00,46.91,46.91,46.81,46.82,207400.0,38.0616,38.0616,37.9804,37.9886,207400.0
2013-09-16 15:30:00,46.82,46.83,46.76,46.83,203500.0,37.9886,37.9967,37.9399,37.9967,203500.0
2013-09-16 15:40:00,46.82,46.84,46.77,46.78,265900.0,37.9886,38.0048,37.948,37.9561,265900.0
2013-09-16 15:50:00,46.77,46.86,46.76,46.83,315000.0,37.948,38.021,37.9399,37.9967,315000.0
2013-09-17 09:30:00,46.69,46.92,46.69,46.81,187700.0,37.8831,38.0697,37.8831,37.9804,187700.0
2013-09-17 09:40:00,46.81,46.81,46.63,46.7,205700.0,37.9804,37.9804,37.8344,37.8912,205700.0
2013-09-17 09:50:00,46.7,46.79,46.66,46.69,156100.0,37.8912,37.9642,37.8587,37.8831,156100.0
2013-09-17 10:00:00,46.69,46.75,46.67,46.72,231700.0,37.8831,37.9318,37.8669,37.9074,231700.0
2013-09-17 10:10:00,46.72,46.94,46.71,46.94,97600.0,37.9074,38.0859,37.8993,38.0859,97600.0
2013-09-17 10:20:00,46.93,46.94,46.83,46.83,47300.0,38.0778,38.0859,37.9967,37.9967,47300.0
2013-09-17 10:30:00,46.83,46.93,46.83,46.85,82300.0,37.9967,38.0778,37.9967,38.0129,82300.0
2013-09-17 10:40:00,46.85,46.86,46.77,46.79,60500.0,38.0129,38.021,37.948,37.9642,60500.0
2013-09-17 10:50:00,46.79,46.83,46.76,46.78,55000.0,37.9642,37.9967,37.9399,37.9561,55000.0
2013-09-17 11:00:00,46.79,46.81,46.76,46.77,74600.0,37.9642,37.9804,37.9399,37.948,74600.0
2013-09-17 11:10:00,46.77,46.77,46.69,46.7,103300.0,37.948,37.948,37.8831,37.8912,103300.0
2013-09-17 11:20:00,46.7,46.74,46.69,46.71,95000.0,37.8912,37.9236,37.8831,37.8993,95000.0
2013-09-17 11:30:00,46.71,46.73,46.62,46.66,86800.0,37.8993,37.9155,37.8263,37.8587,86800.0
2013-09-17 11:40:00,46.66,46.67,46.61,46.65,57000.0,37.8587,37.8669,37.8182,37.8506,57000.0
2013-09-17 11:50:00,46.65,46.69,46.65,46.66,67000.0,37.8506,37.8831,37.8506,37.8587,67000.0
2013-09-17 12:00:00,46.66,46.68,46.61,46.65,149600.0,37.8587,37.875,37.8182,37.8506,149600.0
2013-09-17 12:10:00,46.64,46.67,46.6,46.67,63000.0,37.8425,37.8669,37.8101,37.8669,63000.0
2013-09-17 12:20:00,46.67,46.73,46.66,46.73,38800.0,37.8669,37.9155,37.8587,37.9155,38800.0
2013-09-17 12:30:00,46.72,46.74,46.69,46.7,42100.0,37.9074,37.9236,37.8831,37.8912,42100.0
2013-09-17 12:40:00,46.71,46.77,46.71,46.71,212200.0,37.8993,37.948,37.8993,37.8993,212200.0
2013-09-17 12:50:00,46.72,46.79,46.69,46.77,93900.0,37.9074,37.9642,37.8831,37.948,93900.0
2013-09-17 13:00:00,46.78,46.8,46.74,46.75,112400.0,37.9561,37.9723,37.9236,37.9318,112400.0
2013-09-17 13:10:00,46.75,46.8,46.75,46.78,46000.0,37.9318,37.9723,37.9318,37.9561,46000.0
2013-09-17 13:20:00,46.79,46.87,46.79,46.84,105700.0,37.9642,38.0291,37.9642,38.0048,105700.0
2013-09-17 13:30:00,46.85,46.96,46.84,46.93,173100.0,38.0129,38.1021,38.0048,38.0778,173100.0
2013-09-17 13:40:00,46.93,46.98,46.92,46.97,126600.0,38.0778,38.1184,38.0697,38.1103,126600.0
2013-09-17 13:50:00,46.97,47.01,46.96,46.99,122000.0,38.1103,38.1427,38.1021,38.1265,122000.0
2013-09-17 14:00:00,47.0,47.01,46.96,46.98,80600.0,38.1346,38.1427,38.1021,38.1184,80600.0
2013-09-17 14:10:00,46.97,47.03,46.97,47.01,124600.0,38.1103,38.1589,38.1103,38.1427,124600.0
2013-09-17 14:20:00,47.01,47.03,46.99,47.0,91100.0,38.1427,38.1589,38.1265,38.1346,91100.0
2013-09-17 14:30:00,46.99,47.05,46.97,47.04,117800.0,38.1265,38.1752,38.1103,38.1671,117800.0
2013-09-17 14:40:00,47.04,47.05,46.98,47.0,159600.0,38.1671,38.1752,38.1184,38.1346,159600.0
2013-09-17 14:50:00,47.0,47.0,46.97,46.98,85300.0,38.1346,38.1346,38.1103,38.1184,85300.0
2013-09-17 15:00:00,46.97,47.0,46.96,46.98,81900.0,38.1103,38.1346,38.1021,38.1184,81900.0
2013-09-17 15:10:00,46.99,47.0,46.96,47.0,77600.0,38.1265,38.1346,38.1021,38.1346,77600.0
2013-09-17 15:20:00,46.99,47.0,46.93,46.96,128900.0,38.1265,38.1346,38.0778,38.1021,128900.0
2013-09-17 15:30:00,46.95,46.96,46.87,46.87,149600.0,38.094,38.1021,38.0291,38.0291,149600.0
2013-09-17 15:40:00,46.88,46.91,46.86,46.88,222700.0,38.0372,38.0616,38.021,38.0372,222700.0
2013-09-17 15:50:00,46.88,46.88,46.82,46.86,443900.0,38.0372,38.0372,37.9886,38.021,443900.0
2013-09-18 09:30:00,46.77,47.07,46.77,46.96,233900.0,37.948,38.1914,37.948,38.1021,233900.0
2013-09-18 09:40:00,46.95,46.99,46.89,46.92,99200.0,38.094,38.1265,38.0454,38.0697,99200.0
2013-09-18 09:50:00,46.92,46.92,46.77,46.78,63700.0,38.0697,38.0697,37.948,37.9561,63700.0
2013-09-18 10:00:00,46.78,46.89,46.76,46.88,87500.0,37.9561,38.0454,37.9399,38.0372,87500.0
2013-09-18 10:10:00,46.87,46.89,46.8,46.81,53200.0,38.0291,38.0454,37.9723,37.9804,53200.0
2013-09-18 10:20:00,46.82,46.83,46.75,46.76,96300.0,37.9886,37.9967,37.9318,37.9399,96300.0
2013-09-18 10:30:00,46.76,46.78,46.7,46.74,71300.0,37.9399,37.9561,37.8912,37.9236,71300.0
2013-09-18 10:40:00,46.74,46.76,46.65,46.65,102600.0,37.9236,37.9399,37.8506,37.8506,102600.0
2013-09-18 10:50:00,46.66,46.73,46.66,46.67,78100.0,37.8587,37.9155,37.8587,37.8669,78100.0
2013-09-18 11:00:00,46.68,46.7,46.67,46.67,96400.0,37.875,37.8912,37.8669,37.8669,96400.0
2013-09-18 11:10:00,46.68,46.68,46.65,46.66,75700.0,37.875,37.875,37.8506,37.8587,75700.0
2013-09-18 11:20:00,46.66,46.67,46.64,46.65,73200.0,37.8587,37.8669,37.8425,37.8506,73200.0
2013-09-18 11:30:00,46.65,46.65,46.62,46.63,64200.0,37.8506,37.8506,37.8263,37.8344,64200.0
2013-09-18 11:40:00,46.63,46.64,46.59,46.59,71100.0,37.8344,37.8425,37.8019,37.8019,71100.0
2013-09-18 11:50:00,46.59,46.62,46.51,46.51,123600.0,37.8019,37.8263,37.737,37.737,123600.0
2013-09-18 12:00:00,46.51,46.53,46.48,46.51,78500.0,37.737,37.7533,37.7127,37.737,78500.0
2013-09-18 12:10:00,46.52,46.53,46.42,46.45,77400.0,37.7451,37.7533,37.664,37.6883,77400.0
2013-09-18 12:20:00,46.46,46.55,46.43,46.43,79800.0,37.6965,37.7695,37.6721,37.6721,79800.0
2013-09-18 12:30:00,46.43,46.5,46.42,46.5,89500.0,37.6721,37.7289,37.664,37.7289,89500.0
2013-09-18 12:40:00,46.5,46.61,46.5,46.55,70800.0,37.7289,37.8182,37.7289,37.7695,70800.0
2013-09-18 12:50:00,46.55,46.59,46.55,46.57,40300.0,37.7695,37.8019,37.7695,37.7857,40300.0
2013-09-18 13:00:00,46.56,46.59,46.53,46.53,62400.0,37.7776,37.8019,37.7533,37.7533,62400.0
2013-09-18 13:10:00,46.54,46.63,46.54,46.62,95500.0,37.7614,37.8344,37.7614,37.8263,95500.0
2013-09-18 13:20:00,46.62,46.65,46.57,46.62,100100.0,37.8263,37.8506,37.7857,37.8263,100100.0
2013-09-18 13:30:00,46.63,46.64,46.59,46.64,88200.0,37.8344,37.8425,37.8019,37.8425,88200.0
2013-09-18 13:40:00,46.64,46.66,46.62,46.64,119300.0,37.8425,37.8587,37.8263,37.8425,119300.0
2013-09-18 13:50:00,46.63,46.66,46.5,46.53,142800.0,37.8344,37.8587,37.7289,37.7533,142800.0
2013-09-18 14:00:00,46.55,47.15,46.55,47.15,341200.0,37.7695,38.2563,37.7695,38.2563,341200.0
2013-09-18 14:10:00,47.13,47.5,47.13,47.47,353300.0,38.2401,38.5403,38.2401,38.5159,353300.0
2013-09-18 14:20:00,47.46,47.73,47.46,47.6,557200.0,38.5078,38.7269,38.5078,38.6214,557200.0
2013-09-18 14:30:00,47.6,47.64,47.52,47.54,531800.0,38.6214,38.6539,38.5565,38.5727,531800.0
2013-09-18 14:40:00,47.53,47.66,47.51,47.66,287100.0,38.5646,38.6701,38.5484,38.6701,287100.0
2013-09-18 14:50:00,47.66,47.97,47.65,47.96,484800.0,38.6701,38.9216,38.662,38.9135,484800.0
2013-09-18 15:00:00,47.96,48.02,47.86,47.87,331800.0,38.9135,38.9622,38.8324,38.8405,331800.0
2013-09-18 15:10:00,47.87,47.93,47.84,47.86,242200.0,38.8405,38.8892,38.8162,38.8324,242200.0
2013-09-18 15:20:00,47.86,47.92,47.7,47.75,298300.0,38.8324,38.8811,38.7026,38.7431,298300.0
2013-09-18 15:30:00,47.74,47.79,47.7,47.79,314700.0,38.735,38.7756,38.7026,38.7756,314700.0
2013-09-18 15:40:00,47.79,47.8,47.72,47.74,305600.0,38.7756,38.7837,38.7188,38.735,305600.0
2013-09-18 15:50:00,47.75,47.79,47.71,47.75,522900.0,38.7431,38.7756,38.7107,38.7431,522900.0
2013-09-19 09:30:00,48.0,48.41,48.0,48.28,436600.0,38.946,39.2786,38.946,39.1732,436600.0
2013-09-19 09:40:00,48.27,48.5,48.26,48.47,309200.0,39.165,39.3517,39.1569,39.3273,309200.0
2013-09-19 09:50:00,48.46,48.65,48.35,48.62,703900.0,39.3192,39.4734,39.23,39.449,703900.0
2013-09-19 10:00:00,48.6,48.84,48.5,48.61,507500.0,39.4328,39.6275,39.3517,39.4409,507500.0
2013-09-19 10:10:00,48.6,48.67,48.54,48.63,243700.0,39.4328,39.4896,39.3841,39.4571,243700.0
2013-09-19 10:20:00,48.64,48.64,48.35,48.39,343300.0,39.4653,39.4653,39.23,39.2624,343300.0
2013-09-19 10:30:00,48.39,48.61,48.39,48.6,294800.0,39.2624,39.4409,39.2624,39.4328,294800.0
2013-09-19 10:40:00,48.6,48.71,48.58,48.63,194700.0,39.4328,39.5221,39.4166,39.4571,194700.0
2013-09-19 10:50:00,48.63,48.73,48.61,48.66,139600.0,39.4571,39.5383,39.4409,39.4815,139600.0
2013-09-19 11:00:00,48.66,48.69,48.61,48.65,165200.0,39.4815,39.5058,39.4409,39.4734,165200.0
2013-09-19 11:10:00,48.64,48.69,48.62,48.67,295700.0,39.4653,39.5058,39.449,39.4896,295700.0
2013-09-19 11:20:00,48.66,48.68,48.61,48.64,151900.0,39.4815,39.4977,39.4409,39.4653,151900.0
2013-09-19 11:30:00,48.64,48.65,48.5,48.56,168200.0,39.4653,39.4734,39.3517,39.4003,168200.0
2013-09-19 11:40:00,48.55,48.58,48.51,48.52,116900.0,39.3922,39.4166,39.3598,39.3679,116900.0
2013-09-19 11:50:00,48.52,48.6,48.46,48.58,305100.0,39.3679,39.4328,39.3192,39.4166,305100.0
2013-09-19 12:00:00,48.57,48.66,48.54,48.6,112500.0,39.4085,39.4815,39.3841,39.4328,112500.0
2013-09-19 12:10:00,48.6,48.66,48.52,48.54,155400.0,39.4328,39.4815,39.3679,39.3841,155400.0
2013-09-19 12:20:00,48.54,48.68,48.54,48.67,172400.0,39.3841,39.4977,39.3841,39.4896,172400.0
2013-09-19 12:30:00,48.66,48.66,48.58,48.66,85300.0,39.4815,39.4815,39.4166,39.4815,85300.0
2013-09-19 12:40:00,48.66,48.66,48.57,48.6,144900.0,39.4815,39.4815,39.4085,39.4328,144900.0
2013-09-19 12:50:00,48.59,48.63,48.56,48.57,145500.0,39.4247,39.4571,39.4003,39.4085,145500.0
2013-09-19 13:00:00,48.57,48.69,48.56,48.66,157400.0,39.4085,39.5058,39.4003,39.4815,157400.0
2013-09-19 13:10:00,48.66,48.66,48.56,48.6,124900.0,39.4815,39.4815,39.4003,39.4328,124900.0
2013-09-19 13:20:00,48.6,48.65,48.59,48.61,114400.0,39.4328,39.4734,39.4247,39.4409,114400.0
2013-09-19 13:30:00,48.6,48.63,48.55,48.63,81000.0,39.4328,39.4571,39.3922,39.4571,81000.0
2013-09-19 13:40:00,48.63,48.69,48.62,48.68,160300.0,39.4571,39.5058,39.449,39.4977,160300.0
2013-09-19 13:50:00,48.69,48.7,48.63,48.66,176200.0,39.5058,39.5139,39.4571,39.4815,176200.0
2013-09-19 14:00:00,48.66,48.7,48.64,48.69,124100.0,39.4815,39.5139,39.4653,39.5058,124100.0
2013-09-19 14:10:00,48.69,48.8,48.69,48.76,169500.0,39.5058,39.5951,39.5058,39.5626,169500.0
2013-09-19 14:20:00,48.77,48.77,48.71,48.74,121800.0,39.5707,39.5707,39.5221,39.5464,121800.0
2013-09-19 14:30:00,48.75,48.75,48.66,48.74,256000.0,39.5545,39.5545,39.4815,39.5464,256000.0
2013-09-19 14:40:00,48.73,48.76,48.71,48.73,141700.0,39.5383,39.5626,39.5221,39.5383,141700.0
2013-09-19 14:50:00,48.73,48.8,48.73,48.8,271000.0,39.5383,39.5951,39.5383,39.5951,271000.0
2013-09-19 15:00:00,48.79,48.99,48.79,48.98,384600.0,39.587,39.7492,39.587,39.7411,384600.0
2013-09-19 15:10:00,48.98,49.04,48.96,49.0,506700.0,39.7411,39.7898,39.7249,39.7574,506700.0
2013-09-19 15:20:00,49.0,49.14,49.0,49.1,431700.0,39.7574,39.8709,39.7574,39.8385,431700.0
2013-09-19 15:30:00,49.11,49.17,49.06,49.15,487100.0,39.8466,39.8953,39.806,39.8791,487100.0
2013-09-19 15:40:00,49.16,49.17,49.04,49.11,489500.0,39.8872,39.8953,39.7898,39.8466,489500.0
2013-09-19 15:50:00,49.11,49.11,48.94,48.98,1120100.0,39.8466,39.8466,39.7087,39.7411,1120100.0
2013-09-20 09:30:00,49.22,49.22,48.86,49.0,1202500.0,39.9359,39.9359,39.6438,39.7574,1202500.0
2013-09-20 09:40:00,49.0,49.02,48.93,48.96,154500.0,39.7574,39.7736,39.7006,39.7249,154500.0
2013-09-20 09:50:00,48.95,49.02,48.92,48.92,182700.0,39.7168,39.7736,39.6924,39.6924,182700.0
2013-09-20 10:00:00,48.93,48.95,48.74,48.81,189600.0,39.7006,39.7168,39.5464,39.6032,189600.0
2013-09-20 10:10:00,48.81,48.83,48.71,48.82,157200.0,39.6032,39.6194,39.5221,39.6113,157200.0
2013-09-20 10:20:00,48.81,48.82,48.62,48.63,171800.0,39.6032,39.6113,39.449,39.4571,171800.0
2013-09-20 10:30:00,48.63,48.7,48.62,48.64,217300.0,39.4571,39.5139,39.449,39.4653,217300.0
2013-09-20 10:40:00,48.63,48.7,48.61,48.64,256500.0,39.4571,39.5139,39.4409,39.4653,256500.0
2013-09-20 10:50:00,48.65,48.65,48.55,48.58,219100.0,39.4734,39.4734,39.3922,39.4166,219100.0
2013-09-20 11:00:00,48.57,48.59,48.48,48.54,132900.0,39.4085,39.4247,39.3354,39.3841,132900.0
2013-09-20 11:10:00,48.54,48.55,48.34,48.36,198500.0,39.3841,39.3922,39.2218,39.2381,198500.0
2013-09-20 11:20:00,48.37,48.38,48.3,48.32,176300.0,39.2462,39.2543,39.1894,39.2056,176300.0
2013-09-20 11:30:00,48.32,48.35,48.23,48.26,227800.0,39.2056,39.23,39.1326,39.1569,227800.0
2013-09-20 11:40:00,48.27,48.27,48.16,48.23,113700.0,39.165,39.165,39.0758,39.1326,113700.0
2013-09-20 11:50:00,48.24,48.25,48.15,48.16,108100.0,39.1407,39.1488,39.0677,39.0758,108100.0
2013-09-20 12:00:00,48.16,48.16,48.09,48.15,188400.0,39.0758,39.0758,39.019,39.0677,188400.0
2013-09-20 12:10:00,48.16,48.16,48.1,48.1,92900.0,39.0758,39.0758,39.0271,39.0271,92900.0
2013-09-20 12:20:00,48.11,48.15,48.05,48.14,94000.0,39.0352,39.0677,38.9865,39.0596,94000.0
2013-09-20 12:30:00,48.14,48.17,48.1,48.13,95700.0,39.0596,39.0839,39.0271,39.0515,95700.0
2013-09-20 12:40:00,48.14,48.25,48.13,48.23,97200.0,39.0596,39.1488,39.0515,39.1326,97200.0
2013-09-20 12:50:00,48.23,48.25,48.2,48.24,97900.0,39.1326,39.1488,39.1083,39.1407,97900.0
2013-09-20 13:00:00,48.24,48.25,48.13,48.15,64200.0,39.1407,39.1488,39.0515,39.0677,64200.0
2013-09-20 13:10:00,48.15,48.17,48.08,48.11,65900.0,39.0677,39.0839,39.0109,39.0352,65900.0
2013-09-20 13:20:00,48.12,48.13,48.04,48.11,196400.0,39.0433,39.0515,38.9784,39.0352,196400.0
2013-09-20 13:30:00,48.12,48.16,48.08,48.11,129900.0,39.0433,39.0758,39.0109,39.0352,129900.0
2013-09-20 13:40:00,48.12,48.14,48.08,48.09,198200.0,39.0433,39.0596,39.0109,39.019,198200.0
2013-09-20 13:50:00,48.09,48.12,48.03,48.04,98400.0,39.019,39.0433,38.9703,38.9784,98400.0
2013-09-20 14:00:00,48.03,48.04,47.93,47.94,261500.0,38.9703,38.9784,38.8892,38.8973,261500.0
2013-09-20 14:10:00,47.95,47.98,47.86,47.86,102500.0,38.9054,38.9298,38.8324,38.8324,102500.0
2013-09-20 14:20:00,47.87,48.02,47.86,48.0,228600.0,38.8405,38.9622,38.8324,38.946,228600.0
2013-09-20 14:30:00,48.0,48.07,47.97,48.02,233100.0,38.946,39.0028,38.9216,38.9622,233100.0
2013-09-20 14:40:00,48.02,48.04,47.96,48.03,95400.0,38.9622,38.9784,38.9135,38.9703,95400.0
2013-09-20 14:50:00,48.03,48.03,47.95,47.98,123000.0,38.9703,38.9703,38.9054,38.9298,123000.0
2013-09-20 15:00:00,47.98,48.04,47.94,47.94,120300.0,38.9298,38.9784,38.8973,38.8973,120300.0
2013-09-20 15:10:00,47.94,47.96,47.92,47.93,236500.0,38.8973,38.9135,38.8811,38.8892,236500.0
2013-09-20 15:20:00,47.93,47.96,47.87,47.88,331100.0,38.8892,38.9135,38.8405,38.8486,331100.0
2013-09-20 15:30:00,47.87,47.97,47.87,47.94,269700.0,38.8405,38.9216,38.8405,38.8973,269700.0
2013-09-20 15:40:00,47.93,47.97,47.85,47.91,386500.0,38.8892,38.9216,38.8243,38.873,386500.0
2013-09-20 15:50:00,47.92,47.98,47.87,47.88,800400.0,38.8811,38.9298,38.8405,38.8486,800400.0
2013-09-23 09:30:00,47.66,47.71,47.41,47.47,250000.0,38.6701,38.7107,38.4673,38.5159,250000.0
2013-09-23 09:40:00,47.47,47.64,47.34,47.63,176400.0,38.5159,38.6539,38.4105,38.6458,176400.0
2013-09-23 09:50:00,47.62,47.66,47.6,47.65,183800.0,38.6377,38.6701,38.6214,38.662,183800.0
2013-09-23 10:00:00,47.64,47.69,47.61,47.66,157700.0,38.6539,38.6945,38.6295,38.6701,157700.0
2013-09-23 10:10:00,47.66,47.68,47.61,47.61,342800.0,38.6701,38.6863,38.6295,38.6295,342800.0
2013-09-23 10:20:00,47.61,47.65,47.55,47.56,206300.0,38.6295,38.662,38.5809,38.589,206300.0
2013-09-23 10:30:00,47.55,47.74,47.54,47.74,192200.0,38.5809,38.735,38.5727,38.735,192200.0
2013-09-23 10:40:00,47.73,47.74,47.59,47.64,121200.0,38.7269,38.735,38.6133,38.6539,121200.0
2013-09-23 10:50:00,47.63,47.63,47.37,47.4,86000.0,38.6458,38.6458,38.4348,38.4592,86000.0
2013-09-23 11:00:00,47.4,47.44,47.27,47.28,121500.0,38.4592,38.4916,38.3537,38.3618,121500.0
2013-09-23 11:10:00,47.28,47.33,47.19,47.32,81300.0,38.3618,38.4024,38.2888,38.3942,81300.0
2013-09-23 11:20:00,47.33,47.34,47.23,47.28,72900.0,38.4024,38.4105,38.3212,38.3618,72900.0
2013-09-23 11:30:00,47.28,47.36,47.28,47.34,75000.0,38.3618,38.4267,38.3618,38.4105,75000.0
2013-09-23 11:40:00,47.34,47.4,47.32,47.36,74300.0,38.4105,38.4592,38.3942,38.4267,74300.0
2013-09-23 11:50:00,47.35,47.37,47.3,47.34,74100.0,38.4186,38.4348,38.378,38.4105,74100.0
2013-09-23 12:00:00,47.34,47.41,47.33,47.39,62100.0,38.4105,38.4673,38.4024,38.451,62100.0
2013-09-23 12:10:00,47.4,47.42,47.34,47.38,100000.0,38.4592,38.4754,38.4105,38.4429,100000.0
2013-09-23 12:20:00,47.38,47.47,47.38,47.47,54100.0,38.4429,38.5159,38.4429,38.5159,54100.0
2013-09-23 12:30:00,47.46,47.46,47.35,47.41,139100.0,38.5078,38.5078,38.4186,38.4673,139100.0
2013-09-23 12:40:00,47.41,47.41,47.34,47.39,125400.0,38.4673,38.4673,38.4105,38.451,125400.0
2013-09-23 12:50:00,47.38,47.43,47.38,47.38,75000.0,38.4429,38.4835,38.4429,38.4429,75000.0
2013-09-23 13:00:00,47.38,47.43,47.36,47.38,99400.0,38.4429,38.4835,38.4267,38.4429,99400.0
2013-09-23 13:10:00,47.38,47.41,47.28,47.36,93500.0,38.4429,38.4673,38.3618,38.4267,93500.0
2013-09-23 13:20:00,47.35,47.39,47.34,47.39,72500.0,38.4186,38.451,38.4105,38.451,72500.0
2013-09-23 13:30:00,47.39,47.46,47.38,47.45,479800.0,38.451,38.5078,38.4429,38.4997,479800.0
2013-09-23 13:40:00,47.46,47.47,47.38,47.41,67700.0,38.5078,38.5159,38.4429,38.4673,67700.0
2013-09-23 13:50:00,47.42,47.57,47.42,47.56,59000.0,38.4754,38.5971,38.4754,38.589,59000.0
2013-09-23 14:00:00,47.56,47.66,47.53,47.66,341200.0,38.589,38.6701,38.5646,38.6701,341200.0
2013-09-23 14:10:00,47.66,47.68,47.57,47.57,168900.0,38.6701,38.6863,38.5971,38.5971,168900.0
2013-09-23 14:20:00,47.57,47.57,47.47,47.48,332700.0,38.5971,38.5971,38.5159,38.5241,332700.0
2013-09-23 14:30:00,47.48,47.49,47.36,47.41,146600.0,38.5241,38.5322,38.4267,38.4673,146600.0
2013-09-23 14:40:00,47.41,47.47,47.41,47.43,94700.0,38.4673,38.5159,38.4673,38.4835,94700.0
2013-09-23 14:50:00,47.43,47.47,47.43,47.46,139200.0,38.4835,38.5159,38.4835,38.5078,139200.0
2013-09-23 15:00:00,47.46,47.46,47.38,47.43,124900.0,38.5078,38.5078,38.4429,38.4835,124900.0
2013-09-23 15:10:00,47.43,47.43,47.33,47.34,148100.0,38.4835,38.4835,38.4024,38.4105,148100.0
2013-09-23 15:20:00,47.34,47.38,47.31,47.31,139600.0,38.4105,38.4429,38.3861,38.3861,139600.0
2013-09-23 15:30:00,47.32,47.33,47.29,47.32,315300.0,38.3942,38.4024,38.3699,38.3942,315300.0
2013-09-23 15:40:00,47.32,47.39,47.31,47.35,239000.0,38.3942,38.451,38.3861,38.4186,239000.0
2013-09-23 15:50:00,47.36,47.41,47.24,47.25,764100.0,38.4267,38.4673,38.3293,38.3374,764100.0
2013-09-24 09:30:00,47.19,47.22,47.02,47.12,273100.0,38.2888,38.3131,38.1508,38.232,273100.0
2013-09-24 09:40:00,47.13,47.34,47.13,47.29,104600.0,38.2401,38.4105,38.2401,38.3699,104600.0
2013-09-24 09:50:00,47.29,47.51,47.27,47.42,363400.0,38.3699,38.5484,38.3537,38.4754,363400.0
2013-09-24 10:00:00,47.43,47.51,47.35,47.51,203400.0,38.4835,38.5484,38.4186,38.5484,203400.0
2013-09-24 10:10:00,47.5,47.56,47.43,47.46,167900.0,38.5403,38.589,38.4835,38.5078,167900.0
2013-09-24 10:20:00,47.46,47.53,47.4,47.53,90800.0,38.5078,38.5646,38.4592,38.5646,90800.0
2013-09-24 10:30:00,47.53,47.63,47.51,47.56,178900.0,38.5646,38.6458,38.5484,38.589,178900.0
2013-09-24 10:40:00,47.57,47.7,47.56,47.64,132900.0,38.5971,38.7026,38.589,38.6539,132900.0
2013-09-24 10:50:00,47.64,47.84,47.64,47.83,147200.0,38.6539,38.8162,38.6539,38.808,147200.0
2013-09-24 11:00:00,47.82,48.02,47.82,48.01,264800.0,38.7999,38.9622,38.7999,38.9541,264800.0
2013-09-24 11:10:00,48.01,48.05,47.95,48.05,149700.0,38.9541,38.9865,38.9054,38.9865,149700.0
2013-09-24 11:20:00,48.04,48.13,48.0,48.05,264600.0,38.9784,39.0515,38.946,38.9865,264600.0
2013-09-24 11:30:00,48.04,48.09,47.94,47.96,74900.0,38.9784,39.019,38.8973,38.9135,74900.0
2013-09-24 11:40:00,47.96,47.98,47.91,47.92,63100.0,38.9135,38.9298,38.873,38.8811,63100.0
2013-09-24 11:50:00,47.93,47.93,47.86,47.89,68700.0,38.8892,38.8892,38.8324,38.8567,68700.0
2013-09-24 12:00:00,47.89,47.93,47.82,47.92,84400.0,38.8567,38.8892,38.7999,38.8811,84400.0
2013-09-24 12:10:00,47.93,48.07,47.92,48.04,105200.0,38.8892,39.0028,38.8811,38.9784,105200.0
2013-09-24 12:20:00,48.03,48.17,48.02,48.16,138400.0,38.9703,39.0839,38.9622,39.0758,138400.0
2013-09-24 12:30:00,48.15,48.25,48.12,48.12,210500.0,39.0677,39.1488,39.0433,39.0433,210500.0
2013-09-24 12:40:00,48.12,48.19,48.09,48.14,63400.0,39.0433,39.1001,39.019,39.0596,63400.0
2013-09-24 12:50:00,48.14,48.18,48.05,48.16,58200.0,39.0596,39.092,38.9865,39.0758,58200.0
2013-09-24 13:00:00,48.17,48.23,48.13,48.15,124100.0,39.0839,39.1326,39.0515,39.0677,124100.0
2013-09-24 13:10:00,48.15,48.16,48.09,48.16,58600.0,39.0677,39.0758,39.019,39.0758,58600.0
2013-09-24 13:20:00,48.15,48.21,48.12,48.19,51100.0,39.0677,39.1164,39.0433,39.1001,51100.0
2013-09-24 13:30:00,48.19,48.29,48.19,48.26,161500.0,39.1001,39.1813,39.1001,39.1569,161500.0
2013-09-24 13:40:00,48.26,48.34,48.25,48.34,172700.0,39.1569,39.2218,39.1488,39.2218,172700.0
2013-09-24 13:50:00,48.34,48.37,48.29,48.32,100600.0,39.2218,39.2462,39.1813,39.2056,100600.0
2013-09-24 14:00:00,48.32,48.36,48.32,48.35,111400.0,39.2056,39.2381,39.2056,39.23,111400.0
2013-09-24 14:10:00,48.35,48.43,48.34,48.41,245500.0,39.23,39.2949,39.2218,39.2786,245500.0
2013-09-24 14:20:00,48.41,48.42,48.18,48.18,176400.0,39.2786,39.2868,39.092,39.092,176400.0
2013-09-24 14:30:00,48.18,48.23,48.16,48.16,102600.0,39.092,39.1326,39.0758,39.0758,102600.0
2013-09-24 14:40:00,48.16,48.27,48.14,48.25,219100.0,39.0758,39.165,39.0596,39.1488,219100.0
2013-09-24 14:50:00,48.25,48.3,48.24,48.24,171500.0,39.1488,39.1894,39.1407,39.1407,171500.0
2013-09-24 15:00:00,48.25,48.28,48.2,48.25,169600.0,39.1488,39.1732,39.1083,39.1488,169600.0
2013-09-24 15:10:00,48.24,48.34,48.21,48.33,196900.0,39.1407,39.2218,39.1164,39.2137,196900.0
2013-09-24 15:20:00,48.33,48.34,48.19,48.19,114800.0,39.2137,39.2218,39.1001,39.1001,114800.0
2013-09-24 15:30:00,48.19,48.2,48.05,48.09,190400.0,39.1001,39.1083,38.9865,39.019,190400.0
2013-09-24 15:40:00,48.09,48.13,48.08,48.09,309600.0,39.019,39.0515,39.0109,39.019,309600.0
2013-09-24 15:50:00,48.09,48.09,47.96,48.05,619600.0,39.019,39.019,38.9135,38.9865,619600.0
2013-09-25 09:30:00,48.02,48.02,47.51,47.54,171300.0,38.9622,38.9622,38.5484,38.5727,171300.0
2013-09-25 09:40:00,47.55,47.69,47.46,47.48,145800.0,38.5809,38.6945,38.5078,38.5241,145800.0
2013-09-25 09:50:00,47.49,47.58,47.44,47.47,171000.0,38.5322,38.6052,38.4916,38.5159,171000.0
2013-09-25 10:00:00,47.47,47.68,47.45,47.47,193700.0,38.5159,38.6863,38.4997,38.5159,193700.0
2013-09-25 10:10:00,47.48,47.51,47.35,47.37,256800.0,38.5241,38.5484,38.4186,38.4348,256800.0
2013-09-25 10:20:00,47.37,47.6,47.34,47.59,144000.0,38.4348,38.6214,38.4105,38.6133,144000.0
2013-09-25 10:30:00,47.59,47.62,47.48,47.54,93300.0,38.6133,38.6377,38.5241,38.5727,93300.0
2013-09-25 10:40:00,47.55,47.6,47.41,47.42,83300.0,38.5809,38.6214,38.4673,38.4754,83300.0
2013-09-25 10:50:00,47.42,47.5,47.39,47.39,94200.0,38.4754,38.5403,38.451,38.451,94200.0
2013-09-25 11:00:00,47.39,47.44,47.36,47.44,81500.0,38.451,38.4916,38.4267,38.4916,81500.0
2013-09-25 11:10:00,47.44,47.53,47.41,47.5,416800.0,38.4916,38.5646,38.4673,38.5403,416800.0
2013-09-25 11:20:00,47.5,47.62,47.47,47.6,174500.0,38.5403,38.6377,38.5159,38.6214,174500.0
2013-09-25 11:30:00,47.6,47.67,47.6,47.62,91100.0,38.6214,38.6782,38.6214,38.6377,91100.0
2013-09-25 11:40:00,47.62,47.62,47.56,47.6,83100.0,38.6377,38.6377,38.589,38.6214,83100.0
2013-09-25 11:50:00,47.6,47.73,47.59,47.71,87400.0,38.6214,38.7269,38.6133,38.7107,87400.0
2013-09-25 12:00:00,47.71,47.71,47.57,47.57,98800.0,38.7107,38.7107,38.5971,38.5971,98800.0
2013-09-25 12:10:00,47.58,47.61,47.55,47.55,81800.0,38.6052,38.6295,38.5809,38.5809,81800.0
2013-09-25 12:20:00,47.56,47.63,47.48,47.63,180300.0,38.589,38.6458,38.5241,38.6458,180300.0
2013-09-25 12:30:00,47.63,47.73,47.61,47.73,73000.0,38.6458,38.7269,38.6295,38.7269,73000.0
2013-09-25 12:40:00,47.72,47.73,47.67,47.72,62000.0,38.7188,38.7269,38.6782,38.7188,62000.0
2013-09-25 12:50:00,47.72,47.79,47.66,47.79,132600.0,38.7188,38.7756,38.6701,38.7756,132600.0
2013-09-25 13:00:00,47.79,47.92,47.79,47.85,148800.0,38.7756,38.8811,38.7756,38.8243,148800.0
2013-09-25 13:10:00,47.85,47.9,47.84,47.86,101900.0,38.8243,38.8648,38.8162,38.8324,101900.0
2013-09-25 13:20:00,47.86,47.88,47.83,47.84,85200.0,38.8324,38.8486,38.808,38.8162,85200.0
2013-09-25 13:30:00,47.83,47.84,47.6,47.63,274800.0,38.808,38.8162,38.6214,38.6458,274800.0
2013-09-25 13:40:00,47.62,47.67,47.55,47.62,90800.0,38.6377,38.6782,38.5809,38.6377,90800.0
2013-09-25 13:50:00,47.62,47.75,47.54,47.75,118300.0,38.6377,38.7431,38.5727,38.7431,118300.0
2013-09-25 14:00:00,47.76,47.79,47.63,47.63,122400.0,38.7512,38.7756,38.6458,38.6458,122400.0
2013-09-25 14:10:00,47.63,47.84,47.61,47.81,147900.0,38.6458,38.8162,38.6295,38.7918,147900.0
2013-09-25 14:20:00,47.81,47.88,47.79,47.79,106000.0,38.7918,38.8486,38.7756,38.7756,106000.0
2013-09-25 14:30:00,47.78,47.8,47.65,47.68,213800.0,38.7675,38.7837,38.662,38.6863,213800.0
2013-09-25 14:40:00,47.68,47.75,47.66,47.71,74800.0,38.6863,38.7431,38.6701,38.7107,74800.0
2013-09-25 14:50:00,47.71,47.73,47.6,47.6,73500.0,38.7107,38.7269,38.6214,38.6214,73500.0
2013-09-25 15:00:00,47.61,47.63,47.57,47.63,86300.0,38.6295,38.6458,38.5971,38.6458,86300.0
2013-09-25 15:10:00,47.62,47.71,47.6,47.64,154800.0,38.6377,38.7107,38.6214,38.6539,154800.0
2013-09-25 15:20:00,47.63,47.65,47.55,47.59,141800.0,38.6458,38.662,38.5809,38.6133,141800.0
2013-09-25 15:30:00,47.58,47.64,47.56,47.61,94400.0,38.6052,38.6539,38.589,38.6295,94400.0
2013-09-25 15:40:00,47.62,47.65,47.58,47.59,146100.0,38.6377,38.662,38.6052,38.6133,146100.0
2013-09-25 15:50:00,47.59,47.61,47.53,47.55,402900.0,38.6133,38.6295,38.5646,38.5809,402900.0
2013-09-26 09:30:00,47.73,48.1,47.73,48.09,230300.0,38.7269,39.0271,38.7269,39.019,230300.0
2013-09-26 09:40:00,48.1,48.16,48.03,48.08,200600.0,39.0271,39.0758,38.9703,39.0109,200600.0
2013-09-26 09:50:00,48.08,48.12,47.97,47.98,96800.0,39.0109,39.0433,38.9216,38.9298,96800.0
2013-09-26 10:00:00,47.98,48.05,47.98,48.01,117400.0,38.9298,38.9865,38.9298,38.9541,117400.0
2013-09-26 10:10:00,48.02,48.02,47.95,47.99,84200.0,38.9622,38.9622,38.9054,38.9379,84200.0
2013-09-26 10:20:00,47.98,47.98,47.9,47.96,61300.0,38.9298,38.9298,38.8648,38.9135,61300.0
2013-09-26 10:30:00,47.96,48.03,47.96,47.99,54800.0,38.9135,38.9703,38.9135,38.9379,54800.0
2013-09-26 10:40:00,47.99,48.01,47.83,47.9,98200.0,38.9379,38.9541,38.808,38.8648,98200.0
2013-09-26 10:50:00,47.89,47.95,47.85,47.92,89200.0,38.8567,38.9054,38.8243,38.8811,89200.0
2013-09-26 11:00:00,47.91,47.91,47.8,47.89,113700.0,38.873,38.873,38.7837,38.8567,113700.0
2013-09-26 11:10:00,47.88,47.95,47.83,47.86,67100.0,38.8486,38.9054,38.808,38.8324,67100.0
2013-09-26 11:20:00,47.86,47.91,47.81,47.9,50900.0,38.8324,38.873,38.7918,38.8648,50900.0
2013-09-26 11:30:00,47.9,47.92,47.84,47.87,79300.0,38.8648,38.8811,38.8162,38.8405,79300.0
2013-09-26 11:40:00,47.87,47.97,47.87,47.92,61300.0,38.8405,38.9216,38.8405,38.8811,61300.0
2013-09-26 11:50:00,47.92,47.94,47.87,47.9,31100.0,38.8811,38.8973,38.8405,38.8648,31100.0
2013-09-26 12:00:00,47.91,47.92,47.84,47.88,95200.0,38.873,38.8811,38.8162,38.8486,95200.0
2013-09-26 12:10:00,47.88,47.92,47.84,47.86,82700.0,38.8486,38.8811,38.8162,38.8324,82700.0
2013-09-26 12:20:00,47.85,47.85,47.79,47.82,69200.0,38.8243,38.8243,38.7756,38.7999,69200.0
2013-09-26 12:30:00,47.83,47.85,47.81,47.83,108600.0,38.808,38.8243,38.7918,38.808,108600.0
2013-09-26 12:40:00,47.83,47.96,47.83,47.95,171300.0,38.808,38.9135,38.808,38.9054,171300.0
2013-09-26 12:50:00,47.95,47.96,47.89,47.9,54200.0,38.9054,38.9135,38.8567,38.8648,54200.0
2013-09-26 13:00:00,47.9,48.0,47.9,47.98,48000.0,38.8648,38.946,38.8648,38.9298,48000.0
2013-09-26 13:10:00,47.98,48.04,47.97,48.0,72200.0,38.9298,38.9784,38.9216,38.946,72200.0
2013-09-26 13:20:00,47.99,48.02,47.97,47.99,69100.0,38.9379,38.9622,38.9216,38.9379,69100.0
2013-09-26 13:30:00,47.98,48.01,47.94,47.94,112200.0,38.9298,38.9541,38.8973,38.8973,112200.0
2013-09-26 13:40:00,47.94,47.98,47.84,47.91,50400.0,38.8973,38.9298,38.8162,38.873,50400.0
2013-09-26 13:50:00,47.9,47.94,47.86,47.91,46400.0,38.8648,38.8973,38.8324,38.873,46400.0
2013-09-26 14:00:00,47.91,47.96,47.86,47.91,106300.0,38.873,38.9135,38.8324,38.873,106300.0
2013-09-26 14:10:00,47.91,47.95,47.89,47.92,68100.0,38.873,38.9054,38.8567,38.8811,68100.0
2013-09-26 14:20:00,47.92,47.93,47.86,47.91,76700.0,38.8811,38.8892,38.8324,38.873,76700.0
2013-09-26 14:30:00,47.93,47.93,47.88,47.91,73500.0,38.8892,38.8892,38.8486,38.873,73500.0
2013-09-26 14:40:00,47.91,47.91,47.82,47.83,79300.0,38.873,38.873,38.7999,38.808,79300.0
2013-09-26 14:50:00,47.84,47.91,47.81,47.89,93600.0,38.8162,38.873,38.7918,38.8567,93600.0
2013-09-26 15:00:00,47.89,47.91,47.82,47.88,119500.0,38.8567,38.873,38.7999,38.8486,119500.0
2013-09-26 15:10:00,47.87,47.88,47.76,47.8,106200.0,38.8405,38.8486,38.7512,38.7837,106200.0
2013-09-26 15:20:00,47.79,47.85,47.79,47.84,85600.0,38.7756,38.8243,38.7756,38.8162,85600.0
2013-09-26 15:30:00,47.84,47.9,47.81,47.85,126500.0,38.8162,38.8648,38.7918,38.8243,126500.0
2013-09-26 15:40:00,47.86,47.91,47.85,47.87,168600.0,38.8324,38.873,38.8243,38.8405,168600.0
2013-09-26 15:50:00,47.87,47.9,47.81,47.9,438400.0,38.8405,38.8648,38.7918,38.8648,438400.0
2013-09-27 09:30:00,47.79,47.94,47.72,47.89,162800.0,38.7756,38.8973,38.7188,38.8567,162800.0
2013-09-27 09:40:00,47.88,47.94,47.81,47.92,92900.0,38.8486,38.8973,38.7918,38.8811,92900.0
2013-09-27 09:50:00,47.92,47.99,47.81,47.93,237500.0,38.8811,38.9379,38.7918,38.8892,237500.0
2013-09-27 10:00:00,47.92,47.92,47.77,47.82,88800.0,38.8811,38.8811,38.7594,38.7999,88800.0
2013-09-27 10:10:00,47.83,47.96,47.79,47.96,87100.0,38.808,38.9135,38.7756,38.9135,87100.0
2013-09-27 10:20:00,47.96,47.99,47.93,47.98,73200.0,38.9135,38.9379,38.8892,38.9298,73200.0
2013-09-27 10:30:00,47.98,48.03,47.9,47.95,116200.0,38.9298,38.9703,38.8648,38.9054,116200.0
2013-09-27 10:40:00,47.94,47.97,47.85,47.85,94500.0,38.8973,38.9216,38.8243,38.8243,94500.0
2013-09-27 10:50:00,47.85,47.88,47.78,47.88,103100.0,38.8243,38.8486,38.7675,38.8486,103100.0
2013-09-27 11:00:00,47.88,47.89,47.71,47.71,78300.0,38.8486,38.8567,38.7107,38.7107,78300.0
2013-09-27 11:10:00,47.71,47.76,47.67,47.71,171700.0,38.7107,38.7512,38.6782,38.7107,171700.0
2013-09-27 11:20:00,47.7,47.86,47.7,47.86,86200.0,38.7026,38.8324,38.7026,38.8324,86200.0
2013-09-27 11:30:00,47.85,47.93,47.81,47.89,51000.0,38.8243,38.8892,38.7918,38.8567,51000.0
2013-09-27 11:40:00,47.9,47.92,47.85,47.87,128000.0,38.8648,38.8811,38.8243,38.8405,128000.0
2013-09-27 11:50:00,47.87,47.9,47.85,47.85,101400.0,38.8405,38.8648,38.8243,38.8243,101400.0
2013-09-27 12:00:00,47.85,47.96,47.85,47.89,69200.0,38.8243,38.9135,38.8243,38.8567,69200.0
2013-09-27 12:10:00,47.88,47.91,47.83,47.9,53600.0,38.8486,38.873,38.808,38.8648,53600.0
2013-09-27 12:20:00,47.91,47.92,47.84,47.84,42100.0,38.873,38.8811,38.8162,38.8162,42100.0
2013-09-27 12:30:00,47.83,47.88,47.8,47.8,50100.0,38.808,38.8486,38.7837,38.7837,50100.0
2013-09-27 12:40:00,47.8,47.81,47.74,47.75,48300.0,38.7837,38.7918,38.735,38.7431,48300.0
2013-09-27 12:50:00,47.77,47.84,47.76,47.81,43300.0,38.7594,38.8162,38.7512,38.7918,43300.0
2013-09-27 13:00:00,47.8,47.83,47.78,47.79,46800.0,38.7837,38.808,38.7675,38.7756,46800.0
2013-09-27 13:10:00,47.79,47.83,47.76,47.82,41300.0,38.7756,38.808,38.7512,38.7999,41300.0
2013-09-27 13:20:00,47.81,47.81,47.73,47.76,55300.0,38.7918,38.7918,38.7269,38.7512,55300.0
2013-09-27 13:30:00,47.76,47.81,47.73,47.78,55800.0,38.7512,38.7918,38.7269,38.7675,55800.0
2013-09-27 13:40:00,47.78,47.85,47.78,47.81,52300.0,38.7675,38.8243,38.7675,38.7918,52300.0
2013-09-27 13:50:00,47.81,47.84,47.79,47.8,55800.0,38.7918,38.8162,38.7756,38.7837,55800.0
2013-09-27 14:00:00,47.81,47.84,47.76,47.76,59100.0,38.7918,38.8162,38.7512,38.7512,59100.0
2013-09-27 14:10:00,47.76,47.76,47.69,47.71,47500.0,38.7512,38.7512,38.6945,38.7107,47500.0
2013-09-27 14:20:00,47.71,47.8,47.69,47.78,53900.0,38.7107,38.7837,38.6945,38.7675,53900.0
2013-09-27 14:30:00,47.78,47.8,47.74,47.79,82100.0,38.7675,38.7837,38.735,38.7756,82100.0
2013-09-27 14:40:00,47.8,47.82,47.78,47.79,54000.0,38.7837,38.7999,38.7675,38.7756,54000.0
2013-09-27 14:50:00,47.78,47.79,47.73,47.73,81600.0,38.7675,38.7756,38.7269,38.7269,81600.0
2013-09-27 15:00:00,47.73,47.75,47.7,47.72,86400.0,38.7269,38.7431,38.7026,38.7188,86400.0
2013-09-27 15:10:00,47.72,47.72,47.64,47.64,166400.0,38.7188,38.7188,38.6539,38.6539,166400.0
2013-09-27 15:20:00,47.65,47.71,47.63,47.69,163500.0,38.662,38.7107,38.6458,38.6945,163500.0
2013-09-27 15:30:00,47.69,47.83,47.68,47.78,94300.0,38.6945,38.808,38.6863,38.7675,94300.0
2013-09-27 15:40:00,47.78,47.83,47.73,47.75,143000.0,38.7675,38.808,38.7269,38.7431,143000.0
2013-09-27 15:50:00,47.76,47.86,47.76,47.76,331500.0,38.7512,38.8324,38.7512,38.7512,331500.0
2013-09-30 09:30:00,47.31,47.48,47.2,47.42,155500.0,38.3861,38.5241,38.2969,38.4754,155500.0
2013-09-30 09:40:00,47.45,47.65,47.42,47.44,126300.0,38.4997,38.662,38.4754,38.4916,126300.0
2013-09-30 09:50:00,47.44,47.65,47.39,47.59,90000.0,38.4916,38.662,38.451,38.6133,90000.0
2013-09-30 10:00:00,47.6,47.71,47.57,47.62,141100.0,38.6214,38.7107,38.5971,38.6377,141100.0
2013-09-30 10:10:00,47.63,47.83,47.62,47.83,90400.0,38.6458,38.808,38.6377,38.808,90400.0
2013-09-30 10:20:00,47.84,47.91,47.77,47.77,134100.0,38.8162,38.873,38.7594,38.7594,134100.0
2013-09-30 10:30:00,47.77,47.78,47.66,47.68,79400.0,38.7594,38.7675,38.6701,38.6863,79400.0
2013-09-30 10:40:00,47.68,47.77,47.66,47.67,60300.0,38.6863,38.7594,38.6701,38.6782,60300.0
2013-09-30 10:50:00,47.67,47.74,47.67,47.7,51500.0,38.6782,38.735,38.6782,38.7026,51500.0
2013-09-30 11:00:00,47.7,47.77,47.7,47.71,38100.0,38.7026,38.7594,38.7026,38.7107,38100.0
2013-09-30 11:10:00,47.72,47.73,47.65,47.69,82400.0,38.7188,38.7269,38.662,38.6945,82400.0
2013-09-30 11:20:00,47.7,47.76,47.67,47.72,81300.0,38.7026,38.7512,38.6782,38.7188,81300.0
2013-09-30 11:30:00,47.73,47.76,47.71,47.74,81500.0,38.7269,38.7512,38.7107,38.735,81500.0
2013-09-30 11:40:00,47.74,47.78,47.7,47.7,37200.0,38.735,38.7675,38.7026,38.7026,37200.0
2013-09-30 11:50:00,47.7,47.75,47.69,47.72,53700.0,38.7026,38.7431,38.6945,38.7188,53700.0
2013-09-30 12:00:00,47.72,47.72,47.64,47.64,34500.0,38.7188,38.7188,38.6539,38.6539,34500.0
2013-09-30 12:10:00,47.64,47.66,47.56,47.58,81300.0,38.6539,38.6701,38.589,38.6052,81300.0
2013-09-30 12:20:00,47.58,47.65,47.57,47.65,33300.0,38.6052,38.662,38.5971,38.662,33300.0
2013-09-30 12:30:00,47.64,47.67,47.63,47.66,44700.0,38.6539,38.6782,38.6458,38.6701,44700.0
2013-09-30 12:40:00,47.66,47.78,47.65,47.78,38700.0,38.6701,38.7675,38.662,38.7675,38700.0
2013-09-30 12:50:00,47.79,47.83,47.77,47.81,47500.0,38.7756,38.808,38.7594,38.7918,47500.0
2013-09-30 13:00:00,47.81,47.92,47.81,47.89,56700.0,38.7918,38.8811,38.7918,38.8567,56700.0
2013-09-30 13:10:00,47.9,47.96,47.84,47.95,71800.0,38.8648,38.9135,38.8162,38.9054,71800.0
2013-09-30 13:20:00,47.95,47.96,47.84,47.87,107600.0,38.9054,38.9135,38.8162,38.8405,107600.0
2013-09-30 13:30:00,47.86,47.96,47.83,47.83,90400.0,38.8324,38.9135,38.808,38.808,90400.0
2013-09-30 13:40:00,47.83,47.88,47.8,47.82,48400.0,38.808,38.8486,38.7837,38.7999,48400.0
2013-09-30 13:50:00,47.81,47.83,47.64,47.72,81500.0,38.7918,38.808,38.6539,38.7188,81500.0
2013-09-30 14:00:00,47.72,47.76,47.67,47.76,84300.0,38.7188,38.7512,38.6782,38.7512,84300.0
2013-09-30 14:10:00,47.77,47.77,47.71,47.74,77500.0,38.7594,38.7594,38.7107,38.735,77500.0
2013-09-30 14:20:00,47.74,47.81,47.72,47.78,77900.0,38.735,38.7918,38.7188,38.7675,77900.0
2013-09-30 14:30:00,47.78,47.86,47.73,47.74,182500.0,38.7675,38.8324,38.7269,38.735,182500.0
2013-09-30 14:40:00,47.74,47.79,47.71,47.77,74600.0,38.735,38.7756,38.7107,38.7594,74600.0
2013-09-30 14:50:00,47.77,47.8,47.73,47.77,128700.0,38.7594,38.7837,38.7269,38.7594,128700.0
2013-09-30 15:00:00,47.76,47.83,47.76,47.81,250600.0,38.7512,38.808,38.7512,38.7918,250600.0
2013-09-30 15:10:00,47.8,47.8,47.69,47.73,140700.0,38.7837,38.7837,38.6945,38.7269,140700.0
2013-09-30 15:20:00,47.72,47.74,47.64,47.65,129500.0,38.7188,38.735,38.6539,38.662,129500.0
2013-09-30 15:30:00,47.66,47.67,47.51,47.54,379000.0,38.6701,38.6782,38.5484,38.5727,379000.0
2013-09-30 15:40:00,47.54,47.59,47.47,47.54,403800.0,38.5727,38.6133,38.5159,38.5727,403800.0
2013-09-30 15:50:00,47.53,47.64,47.51,47.62,752100.0,38.5646,38.6539,38.5484,38.6377,752100.0
2013-10-01 09:30:00,47.67,47.93,47.5,47.72,169500.0,38.6782,38.8892,38.5403,38.7188,169500.0
2013-10-01 09:40:00,47.71,47.76,47.6,47.64,156300.0,38.7107,38.7512,38.6214,38.6539,156300.0
2013-10-01 09:50:00,47.65,47.73,47.64,47.71,91500.0,38.662,38.7269,38.6539,38.7107,91500.0
2013-10-01 10:00:00,47.7,47.86,47.68,47.84,183700.0,38.7026,38.8324,38.6863,38.8162,183700.0
2013-10-01 10:10:00,47.83,47.87,47.73,47.83,104500.0,38.808,38.8405,38.7269,38.808,104500.0
2013-10-01 10:20:00,47.84,48.03,47.84,47.96,152400.0,38.8162,38.9703,38.8162,38.9135,152400.0
2013-10-01 10:30:00,47.97,48.13,47.97,48.08,136200.0,38.9216,39.0515,38.9216,39.0109,136200.0
2013-10-01 10:40:00,48.08,48.1,47.98,47.98,67400.0,39.0109,39.0271,38.9298,38.9298,67400.0
2013-10-01 10:50:00,47.97,48.03,47.96,48.01,100300.0,38.9216,38.9703,38.9135,38.9541,100300.0
2013-10-01 11:00:00,48.01,48.04,47.95,47.98,260200.0,38.9541,38.9784,38.9054,38.9298,260200.0
2013-10-01 11:10:00,47.98,48.02,47.95,47.99,111200.0,38.9298,38.9622,38.9054,38.9379,111200.0
2013-10-01 11:20:00,47.98,48.02,47.96,47.98,179500.0,38.9298,38.9622,38.9135,38.9298,179500.0
2013-10-01 11:30:00,47.98,48.11,47.97,47.99,188400.0,38.9298,39.0352,38.9216,38.9379,188400.0
2013-10-01 11:40:00,48.0,48.21,47.99,48.21,280400.0,38.946,39.1164,38.9379,39.1164,280400.0
2013-10-01 11:50:00,48.21,48.26,48.19,48.22,134100.0,39.1164,39.1569,39.1001,39.1245,134100.0
2013-10-01 12:00:00,48.22,48.24,48.2,48.22,81800.0,39.1245,39.1407,39.1083,39.1245,81800.0
2013-10-01 12:10:00,48.22,48.32,48.22,48.3,131000.0,39.1245,39.2056,39.1245,39.1894,131000.0
2013-10-01 12:20:00,48.3,48.38,48.27,48.36,197300.0,39.1894,39.2543,39.165,39.2381,197300.0
2013-10-01 12:30:00,48.35,48.35,48.28,48.34,105900.0,39.23,39.23,39.1732,39.2218,105900.0
2013-10-01 12:40:00,48.34,48.34,48.27,48.33,115600.0,39.2218,39.2218,39.165,39.2137,115600.0
2013-10-01 12:50:00,48.33,48.33,48.21,48.23,32100.0,39.2137,39.2137,39.1164,39.1326,32100.0
2013-10-01 13:00:00,48.23,48.29,48.19,48.27,65900.0,39.1326,39.1813,39.1001,39.165,65900.0
2013-10-01 13:10:00,48.28,48.29,48.22,48.25,68200.0,39.1732,39.1813,39.1245,39.1488,68200.0
2013-10-01 13:20:00,48.25,48.29,48.23,48.28,64300.0,39.1488,39.1813,39.1326,39.1732,64300.0
2013-10-01 13:30:00,48.28,48.29,48.21,48.25,67600.0,39.1732,39.1813,39.1164,39.1488,67600.0
2013-10-01 13:40:00,48.25,48.3,48.24,48.26,140300.0,39.1488,39.1894,39.1407,39.1569,140300.0
2013-10-01 13:50:00,48.26,48.31,48.25,48.27,157600.0,39.1569,39.1975,39.1488,39.165,157600.0
2013-10-01 14:00:00,48.27,48.28,48.19,48.19,192000.0,39.165,39.1732,39.1001,39.1001,192000.0
2013-10-01 14:10:00,48.19,48.19,48.06,48.13,123800.0,39.1001,39.1001,38.9947,39.0515,123800.0
2013-10-01 14:20:00,48.13,48.13,48.05,48.1,80700.0,39.0515,39.0515,38.9865,39.0271,80700.0
2013-10-01 14:30:00,48.1,48.17,48.09,48.16,126000.0,39.0271,39.0839,39.019,39.0758,126000.0
2013-10-01 14:40:00,48.16,48.19,48.08,48.08,125300.0,39.0758,39.1001,39.0109,39.0109,125300.0
2013-10-01 14:50:00,48.08,48.11,48.05,48.07,140000.0,39.0109,39.0352,38.9865,39.0028,140000.0
2013-10-01 15:00:00,48.07,48.09,47.99,48.0,213000.0,39.0028,39.019,38.9379,38.946,213000.0
2013-10-01 15:10:00,48.0,48.06,48.0,48.06,102800.0,38.946,38.9947,38.946,38.9947,102800.0
2013-10-01 15:20:00,48.06,48.07,48.0,48.02,102100.0,38.9947,39.0028,38.946,38.9622,102100.0
2013-10-01 15:30:00,48.03,48.11,48.03,48.08,160600.0,38.9703,39.0352,38.9703,39.0109,160600.0
2013-10-01 15:40:00,48.09,48.1,48.04,48.1,274200.0,39.019,39.0271,38.9784,39.0271,274200.0
2013-10-01 15:50:00,48.09,48.18,48.04,48.18,696400.0,39.019,39.092,38.9784,39.092,696400.0
2013-10-02 09:30:00,47.85,48.04,47.66,47.99,150100.0,38.8243,38.9784,38.6701,38.9379,150100.0
2013-10-02 09:40:00,47.99,48.2,47.98,48.15,162600.0,38.9379,39.1083,38.9298,39.0677,162600.0
2013-10-02 09:50:00,48.14,48.16,47.94,48.01,70700.0,39.0596,39.0758,38.8973,38.9541,70700.0
2013-10-02 10:00:00,48.0,48.02,47.79,47.79,153300.0,38.946,38.9622,38.7756,38.7756,153300.0
2013-10-02 10:10:00,47.77,48.01,47.75,48.01,162200.0,38.7594,38.9541,38.7431,38.9541,162200.0
2013-10-02 10:20:00,48.01,48.04,47.92,48.03,57900.0,38.9541,38.9784,38.8811,38.9703,57900.0
2013-10-02 10:30:00,48.03,48.2,47.98,48.19,119200.0,38.9703,39.1083,38.9298,39.1001,119200.0
2013-10-02 10:40:00,48.18,48.19,48.1,48.15,61500.0,39.092,39.1001,39.0271,39.0677,61500.0
2013-10-02 10:50:00,48.14,48.16,48.05,48.14,75600.0,39.0596,39.0758,38.9865,39.0596,75600.0
2013-10-02 11:00:00,48.15,48.2,48.11,48.12,94900.0,39.0677,39.1083,39.0352,39.0433,94900.0
2013-10-02 11:10:00,48.12,48.29,48.12,48.28,70100.0,39.0433,39.1813,39.0433,39.1732,70100.0
2013-10-02 11:20:00,48.27,48.3,48.21,48.22,93200.0,39.165,39.1894,39.1164,39.1245,93200.0
2013-10-02 11:30:00,48.21,48.31,48.21,48.27,237000.0,39.1164,39.1975,39.1164,39.165,237000.0
2013-10-02 11:40:00,48.27,48.33,48.24,48.24,307100.0,39.165,39.2137,39.1407,39.1407,307100.0
2013-10-02 11:50:00,48.24,48.29,48.17,48.26,165400.0,39.1407,39.1813,39.0839,39.1569,165400.0
2013-10-02 12:00:00,48.25,48.3,48.22,48.23,97100.0,39.1488,39.1894,39.1245,39.1326,97100.0
2013-10-02 12:10:00,48.23,48.29,48.23,48.27,59700.0,39.1326,39.1813,39.1326,39.165,59700.0
2013-10-02 12:20:00,48.27,48.31,48.22,48.23,67900.0,39.165,39.1975,39.1245,39.1326,67900.0
2013-10-02 12:30:00,48.24,48.34,48.24,48.34,92700.0,39.1407,39.2218,39.1407,39.2218,92700.0
2013-10-02 12:40:00,48.34,48.43,48.32,48.43,69400.0,39.2218,39.2949,39.2056,39.2949,69400.0
2013-10-02 12:50:00,48.42,48.44,48.39,48.4,68200.0,39.2868,39.303,39.2624,39.2705,68200.0
2013-10-02 13:00:00,48.39,48.44,48.37,48.39,99200.0,39.2624,39.303,39.2462,39.2624,99200.0
2013-10-02 13:10:00,48.39,48.39,48.28,48.28,48100.0,39.2624,39.2624,39.1732,39.1732,48100.0
2013-10-02 13:20:00,48.28,48.39,48.26,48.38,139000.0,39.1732,39.2624,39.1569,39.2543,139000.0
2013-10-02 13:30:00,48.37,48.48,48.36,48.44,131500.0,39.2462,39.3354,39.2381,39.303,131500.0
2013-10-02 13:40:00,48.43,48.47,48.38,48.42,191400.0,39.2949,39.3273,39.2543,39.2868,191400.0
2013-10-02 13:50:00,48.42,48.47,48.39,48.4,263600.0,39.2868,39.3273,39.2624,39.2705,263600.0
2013-10-02 14:00:00,48.4,48.4,48.31,48.34,84100.0,39.2705,39.2705,39.1975,39.2218,84100.0
2013-10-02 14:10:00,48.33,48.34,48.26,48.31,56900.0,39.2137,39.2218,39.1569,39.1975,56900.0
2013-10-02 14:20:00,48.31,48.32,48.27,48.3,73400.0,39.1975,39.2056,39.165,39.1894,73400.0
2013-10-02 14:30:00,48.29,48.3,48.18,48.19,304900.0,39.1813,39.1894,39.092,39.1001,304900.0
2013-10-02 14:40:00,48.19,48.21,48.13,48.2,96300.0,39.1001,39.1164,39.0515,39.1083,96300.0
2013-10-02 14:50:00,48.2,48.24,48.19,48.23,111000.0,39.1083,39.1407,39.1001,39.1326,111000.0
2013-10-02 15:00:00,48.23,48.24,48.2,48.21,109200.0,39.1326,39.1407,39.1083,39.1164,109200.0
2013-10-02 15:10:00,48.21,48.26,48.2,48.24,104800.0,39.1164,39.1569,39.1083,39.1407,104800.0
2013-10-02 15:20:00,48.25,48.26,48.21,48.26,78700.0,39.1488,39.1569,39.1164,39.1569,78700.0
2013-10-02 15:30:00,48.26,48.35,48.25,48.31,153900.0,39.1569,39.23,39.1488,39.1975,153900.0
2013-10-02 15:40:00,48.3,48.34,48.25,48.28,237700.0,39.1894,39.2218,39.1488,39.1732,237700.0
2013-10-02 15:50:00,48.28,48.41,48.26,48.4,519400.0,39.1732,39.2786,39.1569,39.2705,519400.0
2013-10-03 09:30:00,48.54,48.8,48.51,48.57,303500.0,39.3841,39.5951,39.3598,39.4085,303500.0
2013-10-03 09:40:00,48.57,48.66,48.28,48.32,383600.0,39.4085,39.4815,39.1732,39.2056,383600.0
2013-10-03 09:50:00,48.31,48.39,48.29,48.35,207400.0,39.1975,39.2624,39.1813,39.23,207400.0
2013-10-03 10:00:00,48.34,48.34,48.05,48.08,293900.0,39.2218,39.2218,38.9865,39.0109,293900.0
2013-10-03 10:10:00,48.07,48.14,48.02,48.05,232200.0,39.0028,39.0596,38.9622,38.9865,232200.0
2013-10-03 10:20:00,48.05,48.11,47.97,48.09,339600.0,38.9865,39.0352,38.9216,39.019,339600.0
2013-10-03 10:30:00,48.09,48.09,47.95,48.02,185800.0,39.019,39.019,38.9054,38.9622,185800.0
2013-10-03 10:40:00,48.02,48.08,47.9,47.97,146700.0,38.9622,39.0109,38.8648,38.9216,146700.0
2013-10-03 10:50:00,47.98,48.01,47.91,47.92,104300.0,38.9298,38.9541,38.873,38.8811,104300.0
2013-10-03 11:00:00,47.91,47.95,47.82,47.87,155300.0,38.873,38.9054,38.7999,38.8405,155300.0
2013-10-03 11:10:00,47.88,47.9,47.8,47.8,98800.0,38.8486,38.8648,38.7837,38.7837,98800.0
2013-10-03 11:20:00,47.8,47.84,47.69,47.72,145800.0,38.7837,38.8162,38.6945,38.7188,145800.0
2013-10-03 11:30:00,47.71,47.77,47.65,47.71,214100.0,38.7107,38.7594,38.662,38.7107,214100.0
2013-10-03 11:40:00,47.71,47.71,47.56,47.65,152100.0,38.7107,38.7107,38.589,38.662,152100.0
2013-10-03 11:50:00,47.66,47.71,47.6,47.62,115500.0,38.6701,38.7107,38.6214,38.6377,115500.0
2013-10-03 12:00:00,47.62,47.64,47.55,47.63,127500.0,38.6377,38.6539,38.5809,38.6458,127500.0
2013-10-03 12:10:00,47.64,47.78,47.63,47.71,174800.0,38.6539,38.7675,38.6458,38.7107,174800.0
2013-10-03 12:20:00,47.7,47.74,47.61,47.72,71900.0,38.7026,38.735,38.6295,38.7188,71900.0
2013-10-03 12:30:00,47.72,47.83,47.71,47.76,122100.0,38.7188,38.808,38.7107,38.7512,122100.0
2013-10-03 12:40:00,47.78,47.9,47.7,47.88,94500.0,38.7675,38.8648,38.7026,38.8486,94500.0
2013-10-03 12:50:00,47.88,47.89,47.78,47.88,132300.0,38.8486,38.8567,38.7675,38.8486,132300.0
2013-10-03 13:00:00,47.88,47.91,47.82,47.9,84200.0,38.8486,38.873,38.7999,38.8648,84200.0
2013-10-03 13:10:00,47.9,47.92,47.79,47.91,238400.0,38.8648,38.8811,38.7756,38.873,238400.0
2013-10-03 13:20:00,47.91,48.11,47.9,48.08,317900.0,38.873,39.0352,38.8648,39.0109,317900.0
2013-10-03 13:30:00,48.09,48.18,47.95,47.96,171200.0,39.019,39.092,38.9054,38.9135,171200.0
2013-10-03 13:40:00,47.97,48.12,47.97,48.12,91900.0,38.9216,39.0433,38.9216,39.0433,91900.0
2013-10-03 13:50:00,48.11,48.12,47.96,48.09,74000.0,39.0352,39.0433,38.9135,39.019,74000.0
2013-10-03 14:00:00,48.09,48.1,47.95,48.01,83400.0,39.019,39.0271,38.9054,38.9541,83400.0
2013-10-03 14:10:00,48.01,48.08,47.98,48.04,111400.0,38.9541,39.0109,38.9298,38.9784,111400.0
2013-10-03 14:20:00,48.03,48.04,47.82,48.04,215000.0,38.9703,38.9784,38.7999,38.9784,215000.0
2013-10-03 14:30:00,48.04,48.04,47.94,47.98,92100.0,38.9784,38.9784,38.8973,38.9298,92100.0
2013-10-03 14:40:00,47.99,48.01,47.93,47.96,101800.0,38.9379,38.9541,38.8892,38.9135,101800.0
2013-10-03 14:50:00,47.97,48.02,47.94,47.94,106900.0,38.9216,38.9622,38.8973,38.8973,106900.0
2013-10-03 15:00:00,47.93,48.0,47.89,47.92,103600.0,38.8892,38.946,38.8567,38.8811,103600.0
2013-10-03 15:10:00,47.92,47.95,47.88,47.91,126900.0,38.8811,38.9054,38.8486,38.873,126900.0
2013-10-03 15:20:00,47.91,47.94,47.84,47.94,162200.0,38.873,38.8973,38.8162,38.8973,162200.0
2013-10-03 15:30:00,47.93,47.97,47.89,47.95,175000.0,38.8892,38.9216,38.8567,38.9054,175000.0
2013-10-03 15:40:00,47.96,47.96,47.88,47.91,308800.0,38.9135,38.9135,38.8486,38.873,308800.0
2013-10-03 15:50:00,47.91,47.98,47.85,47.92,574900.0,38.873,38.9298,38.8243,38.8811,574900.0
2013-10-04 09:30:00,48.0,48.01,47.84,47.92,202700.0,38.946,38.9541,38.8162,38.8811,202700.0
2013-10-04 09:40:00,47.92,48.12,47.91,48.11,161200.0,38.8811,39.0433,38.873,39.0352,161200.0
2013-10-04 09:50:00,48.12,48.2,48.09,48.15,217500.0,39.0433,39.1083,39.019,39.0677,217500.0
2013-10-04 10:00:00,48.17,48.22,48.01,48.09,244900.0,39.0839,39.1245,38.9541,39.019,244900.0
2013-10-04 10:10:00,48.09,48.2,48.07,48.16,254400.0,39.019,39.1083,39.0028,39.0758,254400.0
2013-10-04 10:20:00,48.16,48.18,48.1,48.11,169600.0,39.0758,39.092,39.0271,39.0352,169600.0
2013-10-04 10:30:00,48.11,48.21,48.07,48.13,230400.0,39.0352,39.1164,39.0028,39.0515,230400.0
2013-10-04 10:40:00,48.13,48.16,48.06,48.1,133700.0,39.0515,39.0758,38.9947,39.0271,133700.0
2013-10-04 10:50:00,48.09,48.12,48.06,48.09,101800.0,39.019,39.0433,38.9947,39.019,101800.0
2013-10-04 11:00:00,48.08,48.13,48.03,48.03,97700.0,39.0109,39.0515,38.9703,38.9703,97700.0
2013-10-04 11:10:00,48.03,48.16,48.03,48.09,125500.0,38.9703,39.0758,38.9703,39.019,125500.0
2013-10-04 11:20:00,48.09,48.09,48.03,48.03,56600.0,39.019,39.019,38.9703,38.9703,56600.0
2013-10-04 11:30:00,48.04,48.06,48.01,48.01,67300.0,38.9784,38.9947,38.9541,38.9541,67300.0
2013-10-04 11:40:00,48.01,48.01,47.96,47.98,73800.0,38.9541,38.9541,38.9135,38.9298,73800.0
2013-10-04 11:50:00,47.99,48.04,47.98,48.02,68900.0,38.9379,38.9784,38.9298,38.9622,68900.0
2013-10-04 12:00:00,48.03,48.05,48.0,48.02,40500.0,38.9703,38.9865,38.946,38.9622,40500.0
2013-10-04 12:10:00,48.01,48.11,48.01,48.08,70200.0,38.9541,39.0352,38.9541,39.0109,70200.0
2013-10-04 12:20:00,48.09,48.18,48.08,48.18,82900.0,39.019,39.092,39.0109,39.092,82900.0
2013-10-04 12:30:00,48.18,48.19,48.13,48.17,87600.0,39.092,39.1001,39.0515,39.0839,87600.0
2013-10-04 12:40:00,48.16,48.19,48.14,48.16,160000.0,39.0758,39.1001,39.0596,39.0758,160000.0
2013-10-04 12:50:00,48.15,48.18,48.14,48.17,63400.0,39.0677,39.092,39.0596,39.0839,63400.0
2013-10-04 13:00:00,48.18,48.21,48.14,48.17,68600.0,39.092,39.1164,39.0596,39.0839,68600.0
2013-10-04 13:10:00,48.17,48.19,48.15,48.18,67500.0,39.0839,39.1001,39.0677,39.092,67500.0
2013-10-04 13:20:00,48.18,48.19,48.13,48.15,96700.0,39.092,39.1001,39.0515,39.0677,96700.0
2013-10-04 13:30:00,48.15,48.2,48.15,48.18,58200.0,39.0677,39.1083,39.0677,39.092,58200.0
2013-10-04 13:40:00,48.18,48.18,48.09,48.09,62200.0,39.092,39.092,39.019,39.019,62200.0
2013-10-04 13:50:00,48.09,48.15,48.08,48.12,110700.0,39.019,39.0677,39.0109,39.0433,110700.0
2013-10-04 14:00:00,48.12,48.18,48.12,48.18,73800.0,39.0433,39.092,39.0433,39.092,73800.0
2013-10-04 14:10:00,48.18,48.19,48.14,48.16,111700.0,39.092,39.1001,39.0596,39.0758,111700.0
2013-10-04 14:20:00,48.16,48.16,48.11,48.14,120500.0,39.0758,39.0758,39.0352,39.0596,120500.0
2013-10-04 14:30:00,48.14,48.18,48.14,48.17,101000.0,39.0596,39.092,39.0596,39.0839,101000.0
2013-10-04 14:40:00,48.16,48.19,48.15,48.18,148000.0,39.0758,39.1001,39.0677,39.092,148000.0
2013-10-04 14:50:00,48.18,48.21,48.14,48.14,150100.0,39.092,39.1164,39.0596,39.0596,150100.0
2013-10-04 15:00:00,48.14,48.17,48.12,48.13,127900.0,39.0596,39.0839,39.0433,39.0515,127900.0
2013-10-04 15:10:00,48.14,48.16,48.1,48.1,82500.0,39.0596,39.0758,39.0271,39.0271,82500.0
2013-10-04 15:20:00,48.1,48.12,48.08,48.08,136300.0,39.0271,39.0433,39.0109,39.0109,136300.0
2013-10-04 15:30:00,48.09,48.09,48.0,48.03,213600.0,39.019,39.019,38.946,38.9703,213600.0
2013-10-04 15:40:00,48.03,48.12,48.02,48.12,230100.0,38.9703,39.0433,38.9622,39.0433,230100.0
2013-10-04 15:50:00,48.12,48.15,48.1,48.14,450900.0,39.0433,39.0677,39.0271,39.0596,450900.0
2013-10-07 09:30:00,47.54,47.81,47.51,47.65,184600.0,38.5727,38.7918,38.5484,38.662,184600.0
2013-10-07 09:40:00,47.64,47.81,47.61,47.76,169400.0,38.6539,38.7918,38.6295,38.7512,169400.0
2013-10-07 09:50:00,47.76,47.79,47.52,47.55,112000.0,38.7512,38.7756,38.5565,38.5809,112000.0
2013-10-07 10:00:00,47.56,47.67,47.5,47.67,132400.0,38.589,38.6782,38.5403,38.6782,132400.0
2013-10-07 10:10:00,47.67,47.79,47.65,47.74,136500.0,38.6782,38.7756,38.662,38.735,136500.0
2013-10-07 10:20:00,47.74,47.82,47.69,47.71,102500.0,38.735,38.7999,38.6945,38.7107,102500.0
2013-10-07 10:30:00,47.71,47.76,47.63,47.64,99900.0,38.7107,38.7512,38.6458,38.6539,99900.0
2013-10-07 10:40:00,47.64,47.68,47.58,47.59,98700.0,38.6539,38.6863,38.6052,38.6133,98700.0
2013-10-07 10:50:00,47.58,47.67,47.56,47.64,93200.0,38.6052,38.6782,38.589,38.6539,93200.0
2013-10-07 11:00:00,47.64,47.64,47.51,47.54,89600.0,38.6539,38.6539,38.5484,38.5727,89600.0
2013-10-07 11:10:00,47.55,47.61,47.5,47.52,103800.0,38.5809,38.6295,38.5403,38.5565,103800.0
2013-10-07 11:20:00,47.51,47.52,47.44,47.45,316500.0,38.5484,38.5565,38.4916,38.4997,316500.0
2013-10-07 11:30:00,47.44,47.57,47.42,47.5,217400.0,38.4916,38.5971,38.4754,38.5403,217400.0
2013-10-07 11:40:00,47.49,47.56,47.49,47.54,97000.0,38.5322,38.589,38.5322,38.5727,97000.0
2013-10-07 11:50:00,47.53,47.56,47.49,47.5,120400.0,38.5646,38.589,38.5322,38.5403,120400.0
2013-10-07 12:00:00,47.5,47.53,47.45,47.5,94800.0,38.5403,38.5646,38.4997,38.5403,94800.0
2013-10-07 12:10:00,47.5,47.58,47.5,47.58,96500.0,38.5403,38.6052,38.5403,38.6052,96500.0
2013-10-07 12:20:00,47.57,47.58,47.47,47.49,145300.0,38.5971,38.6052,38.5159,38.5322,145300.0
2013-10-07 12:30:00,47.49,47.49,47.44,47.45,106500.0,38.5322,38.5322,38.4916,38.4997,106500.0
2013-10-07 12:40:00,47.45,47.5,47.44,47.46,200300.0,38.4997,38.5403,38.4916,38.5078,200300.0
2013-10-07 12:50:00,47.46,47.47,47.29,47.32,146800.0,38.5078,38.5159,38.3699,38.3942,146800.0
2013-10-07 13:00:00,47.33,47.36,47.28,47.32,125900.0,38.4024,38.4267,38.3618,38.3942,125900.0
2013-10-07 13:10:00,47.31,47.41,47.29,47.41,54400.0,38.3861,38.4673,38.3699,38.4673,54400.0
2013-10-07 13:20:00,47.4,47.42,47.38,47.39,93800.0,38.4592,38.4754,38.4429,38.451,93800.0
2013-10-07 13:30:00,47.39,47.4,47.32,47.35,159200.0,38.451,38.4592,38.3942,38.4186,159200.0
2013-10-07 13:40:00,47.35,47.45,47.35,47.41,61500.0,38.4186,38.4997,38.4186,38.4673,61500.0
2013-10-07 13:50:00,47.41,47.48,47.38,47.46,170000.0,38.4673,38.5241,38.4429,38.5078,170000.0
2013-10-07 14:00:00,47.46,47.52,47.41,47.41,232000.0,38.5078,38.5565,38.4673,38.4673,232000.0
2013-10-07 14:10:00,47.41,47.49,47.41,47.49,78100.0,38.4673,38.5322,38.4673,38.5322,78100.0
2013-10-07 14:20:00,47.49,47.5,47.43,47.49,107900.0,38.5322,38.5403,38.4835,38.5322,107900.0
2013-10-07 14:30:00,47.49,47.5,47.42,47.42,116400.0,38.5322,38.5403,38.4754,38.4754,116400.0
2013-10-07 14:40:00,47.42,47.43,47.32,47.38,180900.0,38.4754,38.4835,38.3942,38.4429,180900.0
2013-10-07 14:50:00,47.37,47.4,47.33,47.37,112600.0,38.4348,38.4592,38.4024,38.4348,112600.0
2013-10-07 15:00:00,47.37,47.45,47.35,47.44,116600.0,38.4348,38.4997,38.4186,38.4916,116600.0
2013-10-07 15:10:00,47.44,47.44,47.42,47.43,87600.0,38.4916,38.4916,38.4754,38.4835,87600.0
2013-10-07 15:20:00,47.44,47.44,47.33,47.36,149600.0,38.4916,38.4916,38.4024,38.4267,149600.0
2013-10-07 15:30:00,47.36,47.37,47.32,47.34,174300.0,38.4267,38.4348,38.3942,38.4105,174300.0
2013-10-07 15:40:00,47.34,47.35,47.28,47.34,342500.0,38.4105,38.4186,38.3618,38.4105,342500.0
2013-10-07 15:50:00,47.34,47.37,47.26,47.28,624100.0,38.4105,38.4348,38.3456,38.3618,624100.0
2013-10-08 09:30:00,47.25,47.28,47.1,47.2,192600.0,38.3374,38.3618,38.2157,38.2969,192600.0
2013-10-08 09:40:00,47.19,47.41,47.18,47.34,92200.0,38.2888,38.4673,38.2807,38.4105,92200.0
2013-10-08 09:50:00,47.34,47.51,47.27,47.51,140200.0,38.4105,38.5484,38.3537,38.5484,140200.0
2013-10-08 10:00:00,47.52,47.54,47.41,47.53,214500.0,38.5565,38.5727,38.4673,38.5646,214500.0
2013-10-08 10:10:00,47.51,47.58,47.46,47.55,133200.0,38.5484,38.6052,38.5078,38.5809,133200.0
2013-10-08 10:20:00,47.56,47.6,47.44,47.45,189600.0,38.589,38.6214,38.4916,38.4997,189600.0
2013-10-08 10:30:00,47.45,47.46,47.21,47.23,134800.0,38.4997,38.5078,38.305,38.3212,134800.0
2013-10-08 10:40:00,47.23,47.23,47.0,47.0,176500.0,38.3212,38.3212,38.1346,38.1346,176500.0
2013-10-08 10:50:00,46.99,47.08,46.98,46.98,162100.0,38.1265,38.1995,38.1184,38.1184,162100.0
2013-10-08 11:00:00,46.98,47.05,46.84,47.04,156200.0,38.1184,38.1752,38.0048,38.1671,156200.0
2013-10-08 11:10:00,47.04,47.1,47.01,47.05,105700.0,38.1671,38.2157,38.1427,38.1752,105700.0
2013-10-08 11:20:00,47.05,47.11,47.02,47.05,76400.0,38.1752,38.2239,38.1508,38.1752,76400.0
2013-10-08 11:30:00,47.05,47.05,46.8,46.8,185600.0,38.1752,38.1752,37.9723,37.9723,185600.0
2013-10-08 11:40:00,46.8,46.85,46.75,46.79,163000.0,37.9723,38.0129,37.9318,37.9642,163000.0
2013-10-08 11:50:00,46.8,46.93,46.8,46.93,69600.0,37.9723,38.0778,37.9723,38.0778,69600.0
2013-10-08 12:00:00,46.93,46.93,46.82,46.9,107600.0,38.0778,38.0778,37.9886,38.0535,107600.0
2013-10-08 12:10:00,46.91,46.91,46.81,46.83,49100.0,38.0616,38.0616,37.9804,37.9967,49100.0
2013-10-08 12:20:00,46.83,46.85,46.78,46.83,155300.0,37.9967,38.0129,37.9561,37.9967,155300.0
2013-10-08 12:30:00,46.82,46.86,46.76,46.84,135100.0,37.9886,38.021,37.9399,38.0048,135100.0
2013-10-08 12:40:00,46.84,46.88,46.81,46.81,135800.0,38.0048,38.0372,37.9804,37.9804,135800.0
2013-10-08 12:50:00,46.81,46.83,46.75,46.83,126200.0,37.9804,37.9967,37.9318,37.9967,126200.0
2013-10-08 13:00:00,46.82,46.86,46.75,46.75,88900.0,37.9886,38.021,37.9318,37.9318,88900.0
2013-10-08 13:10:00,46.75,46.79,46.73,46.75,131400.0,37.9318,37.9642,37.9155,37.9318,131400.0
2013-10-08 13:20:00,46.75,46.76,46.68,46.73,150800.0,37.9318,37.9399,37.875,37.9155,150800.0
2013-10-08 13:30:00,46.73,46.75,46.68,46.7,84600.0,37.9155,37.9318,37.875,37.8912,84600.0
2013-10-08 13:40:00,46.69,46.7,46.55,46.57,144800.0,37.8831,37.8912,37.7695,37.7857,144800.0
2013-10-08 13:50:00,46.57,46.65,46.56,46.6,216000.0,37.7857,37.8506,37.7776,37.8101,216000.0
2013-10-08 14:00:00,46.61,46.66,46.58,46.61,259900.0,37.8182,37.8587,37.7938,37.8182,259900.0
2013-10-08 14:10:00,46.61,46.72,46.61,46.64,158100.0,37.8182,37.9074,37.8182,37.8425,158100.0
2013-10-08 14:20:00,46.64,46.79,46.6,46.76,212400.0,37.8425,37.9642,37.8101,37.9399,212400.0
2013-10-08 14:30:00,46.76,46.8,46.63,46.66,135500.0,37.9399,37.9723,37.8344,37.8587,135500.0
2013-10-08 14:40:00,46.65,46.68,46.54,46.56,527700.0,37.8506,37.875,37.7614,37.7776,527700.0
2013-10-08 14:50:00,46.56,46.61,46.49,46.61,197600.0,37.7776,37.8182,37.7208,37.8182,197600.0
2013-10-08 15:00:00,46.6,46.63,46.49,46.49,169600.0,37.8101,37.8344,37.7208,37.7208,169600.0
2013-10-08 15:10:00,46.5,46.61,46.48,46.61,179500.0,37.7289,37.8182,37.7127,37.8182,179500.0
2013-10-08 15:20:00,46.61,46.78,46.59,46.75,199000.0,37.8182,37.9561,37.8019,37.9318,199000.0
2013-10-08 15:30:00,46.75,46.76,46.63,46.69,164500.0,37.9318,37.9399,37.8344,37.8831,164500.0
2013-10-08 15:40:00,46.69,46.69,46.55,46.58,333400.0,37.8831,37.8831,37.7695,37.7938,333400.0
2013-10-08 15:50:00,46.57,46.63,46.5,46.53,556900.0,37.7857,37.8344,37.7289,37.7533,556900.0
2013-10-09 09:30:00,46.53,46.59,46.44,46.48,150900.0,37.7533,37.8019,37.6802,37.7127,150900.0
2013-10-09 09:40:00,46.48,46.5,46.21,46.22,154700.0,37.7127,37.7289,37.4936,37.5017,154700.0
2013-10-09 09:50:00,46.21,46.27,46.14,46.26,299400.0,37.4936,37.5423,37.4368,37.5342,299400.0
2013-10-09 10:00:00,46.26,46.29,46.17,46.25,157700.0,37.5342,37.5585,37.4612,37.5261,157700.0
2013-10-09 10:10:00,46.25,46.34,46.19,46.34,149800.0,37.5261,37.5991,37.4774,37.5991,149800.0
2013-10-09 10:20:00,46.33,46.47,46.29,46.38,170600.0,37.591,37.7046,37.5585,37.6316,170600.0
2013-10-09 10:30:00,46.39,46.41,46.29,46.3,93700.0,37.6397,37.6559,37.5585,37.5666,93700.0
2013-10-09 10:40:00,46.3,46.38,46.23,46.29,117000.0,37.5666,37.6316,37.5098,37.5585,117000.0
2013-10-09 10:50:00,46.29,46.31,46.18,46.18,122800.0,37.5585,37.5748,37.4693,37.4693,122800.0
2013-10-09 11:00:00,46.19,46.26,46.13,46.13,96200.0,37.4774,37.5342,37.4287,37.4287,96200.0
2013-10-09 11:10:00,46.13,46.19,46.09,46.17,134600.0,37.4287,37.4774,37.3963,37.4612,134600.0
2013-10-09 11:20:00,46.17,46.26,46.12,46.26,110000.0,37.4612,37.5342,37.4206,37.5342,110000.0
2013-10-09 11:30:00,46.25,46.35,46.24,46.31,119200.0,37.5261,37.6072,37.518,37.5748,119200.0
2013-10-09 11:40:00,46.31,46.46,46.31,46.45,147100.0,37.5748,37.6965,37.5748,37.6883,147100.0
2013-10-09 11:50:00,46.45,46.48,46.41,46.46,95000.0,37.6883,37.7127,37.6559,37.6965,95000.0
2013-10-09 12:00:00,46.46,46.55,46.46,46.55,129100.0,37.6965,37.7695,37.6965,37.7695,129100.0
2013-10-09 12:10:00,46.55,46.7,46.55,46.65,104500.0,37.7695,37.8912,37.7695,37.8506,104500.0
2013-10-09 12:20:00,46.64,46.69,46.61,46.68,136700.0,37.8425,37.8831,37.8182,37.875,136700.0
2013-10-09 12:30:00,46.69,46.77,46.69,46.73,91000.0,37.8831,37.948,37.8831,37.9155,91000.0
2013-10-09 12:40:00,46.74,46.76,46.62,46.62,96300.0,37.9236,37.9399,37.8263,37.8263,96300.0
2013-10-09 12:50:00,46.63,46.72,46.62,46.66,72800.0,37.8344,37.9074,37.8263,37.8587,72800.0
2013-10-09 13:00:00,46.67,46.8,46.66,46.78,82300.0,37.8669,37.9723,37.8587,37.9561,82300.0
2013-10-09 13:10:00,46.79,46.95,46.74,46.94,136800.0,37.9642,38.094,37.9236,38.0859,136800.0
2013-10-09 13:20:00,46.93,47.07,46.92,46.99,235700.0,38.0778,38.1914,38.0697,38.1265,235700.0
2013-10-09 13:30:00,46.99,47.04,46.87,46.87,98200.0,38.1265,38.1671,38.0291,38.0291,98200.0
2013-10-09 13:40:00,46.88,46.93,46.85,46.87,82300.0,38.0372,38.0778,38.0129,38.0291,82300.0
2013-10-09 13:50:00,46.86,47.01,46.84,47.0,96400.0,38.021,38.1427,38.0048,38.1346,96400.0
2013-10-09 14:00:00,47.0,47.05,46.9,47.03,164900.0,38.1346,38.1752,38.0535,38.1589,164900.0
2013-10-09 14:10:00,47.03,47.03,46.82,46.83,132100.0,38.1589,38.1589,37.9886,37.9967,132100.0
2013-10-09 14:20:00,46.82,46.97,46.79,46.97,324700.0,37.9886,38.1103,37.9642,38.1103,324700.0
2013-10-09 14:30:00,46.97,47.03,46.88,46.89,99000.0,38.1103,38.1589,38.0372,38.0454,99000.0
2013-10-09 14:40:00,46.89,46.89,46.75,46.8,136200.0,38.0454,38.0454,37.9318,37.9723,136200.0
2013-10-09 14:50:00,46.8,46.82,46.76,46.8,155400.0,37.9723,37.9886,37.9399,37.9723,155400.0
2013-10-09 15:00:00,46.8,46.81,46.75,46.78,145200.0,37.9723,37.9804,37.9318,37.9561,145200.0
2013-10-09 15:10:00,46.77,46.79,46.67,46.7,143700.0,37.948,37.9642,37.8669,37.8912,143700.0
2013-10-09 15:20:00,46.7,46.78,46.64,46.68,175800.0,37.8912,37.9561,37.8425,37.875,175800.0
2013-10-09 15:30:00,46.68,46.76,46.64,46.65,228200.0,37.875,37.9399,37.8425,37.8506,228200.0
2013-10-09 15:40:00,46.66,46.66,46.49,46.54,268800.0,37.8587,37.8587,37.7208,37.7614,268800.0
2013-10-09 15:50:00,46.54,46.64,46.48,46.6,537000.0,37.7614,37.8425,37.7127,37.8101,537000.0
2013-10-10 09:30:00,47.27,47.83,47.26,47.32,386300.0,38.3537,38.808,38.3456,38.3942,386300.0
2013-10-10 09:40:00,47.32,47.46,47.32,47.38,189400.0,38.3942,38.5078,38.3942,38.4429,189400.0
2013-10-10 09:50:00,47.39,47.51,47.34,47.47,219400.0,38.451,38.5484,38.4105,38.5159,219400.0
2013-10-10 10:00:00,47.47,47.5,47.34,47.38,131000.0,38.5159,38.5403,38.4105,38.4429,131000.0
2013-10-10 10:10:00,47.38,47.43,47.33,47.42,173900.0,38.4429,38.4835,38.4024,38.4754,173900.0
2013-10-10 10:20:00,47.41,47.41,47.27,47.29,210800.0,38.4673,38.4673,38.3537,38.3699,210800.0
2013-10-10 10:30:00,47.29,47.32,47.23,47.31,150400.0,38.3699,38.3942,38.3212,38.3861,150400.0
2013-10-10 10:40:00,47.31,47.35,47.28,47.32,162100.0,38.3861,38.4186,38.3618,38.3942,162100.0
2013-10-10 10:50:00,47.32,47.37,47.3,47.31,115500.0,38.3942,38.4348,38.378,38.3861,115500.0
2013-10-10 11:00:00,47.31,47.32,47.2,47.22,150200.0,38.3861,38.3942,38.2969,38.3131,150200.0
2013-10-10 11:10:00,47.22,47.28,47.16,47.19,152500.0,38.3131,38.3618,38.2644,38.2888,152500.0
2013-10-10 11:20:00,47.18,47.32,47.17,47.32,102900.0,38.2807,38.3942,38.2725,38.3942,102900.0
2013-10-10 11:30:00,47.31,47.47,47.23,47.45,179900.0,38.3861,38.5159,38.3212,38.4997,179900.0
2013-10-10 11:40:00,47.48,47.55,47.43,47.54,141700.0,38.5241,38.5809,38.4835,38.5727,141700.0
2013-10-10 11:50:00,47.53,47.6,47.5,47.55,88400.0,38.5646,38.6214,38.5403,38.5809,88400.0
2013-10-10 12:00:00,47.55,47.62,47.55,47.59,86900.0,38.5809,38.6377,38.5809,38.6133,86900.0
2013-10-10 12:10:00,47.58,47.64,47.57,47.61,80300.0,38.6052,38.6539,38.5971,38.6295,80300.0
2013-10-10 12:20:00,47.6,47.6,47.53,47.55,36300.0,38.6214,38.6214,38.5646,38.5809,36300.0
2013-10-10 12:30:00,47.56,47.6,47.54,47.57,51500.0,38.589,38.6214,38.5727,38.5971,51500.0
2013-10-10 12:40:00,47.57,47.61,47.56,47.6,34900.0,38.5971,38.6295,38.589,38.6214,34900.0
2013-10-10 12:50:00,47.6,47.67,47.6,47.66,105900.0,38.6214,38.6782,38.6214,38.6701,105900.0
2013-10-10 13:00:00,47.66,47.67,47.61,47.66,52400.0,38.6701,38.6782,38.6295,38.6701,52400.0
2013-10-10 13:10:00,47.66,47.7,47.63,47.64,48700.0,38.6701,38.7026,38.6458,38.6539,48700.0
2013-10-10 13:20:00,47.63,47.65,47.59,47.64,57300.0,38.6458,38.662,38.6133,38.6539,57300.0
2013-10-10 13:30:00,47.64,47.67,47.61,47.64,32000.0,38.6539,38.6782,38.6295,38.6539,32000.0
2013-10-10 13:40:00,47.64,47.67,47.63,47.66,32300.0,38.6539,38.6782,38.6458,38.6701,32300.0
2013-10-10 13:50:00,47.66,47.72,47.65,47.71,49000.0,38.6701,38.7188,38.662,38.7107,49000.0
2013-10-10 14:00:00,47.71,47.71,47.59,47.61,67600.0,38.7107,38.7107,38.6133,38.6295,67600.0
2013-10-10 14:10:00,47.6,47.6,47.44,47.44,133500.0,38.6214,38.6214,38.4916,38.4916,133500.0
2013-10-10 14:20:00,47.45,47.49,47.43,47.45,60600.0,38.4997,38.5322,38.4835,38.4997,60600.0
2013-10-10 14:30:00,47.46,47.5,47.45,47.48,86700.0,38.5078,38.5403,38.4997,38.5241,86700.0
2013-10-10 14:40:00,47.49,47.58,47.49,47.55,81000.0,38.5322,38.6052,38.5322,38.5809,81000.0
2013-10-10 14:50:00,47.54,47.61,47.53,47.6,64400.0,38.5727,38.6295,38.5646,38.6214,64400.0
2013-10-10 15:00:00,47.61,47.78,47.6,47.76,138700.0,38.6295,38.7675,38.6214,38.7512,138700.0
2013-10-10 15:10:00,47.76,47.89,47.75,47.79,270500.0,38.7512,38.8567,38.7431,38.7756,270500.0
2013-10-10 15:20:00,47.79,47.8,47.71,47.71,172000.0,38.7756,38.7837,38.7107,38.7107,172000.0
2013-10-10 15:30:00,47.72,47.75,47.68,47.74,182500.0,38.7188,38.7431,38.6863,38.735,182500.0
2013-10-10 15:40:00,47.74,47.75,47.69,47.7,270200.0,38.735,38.7431,38.6945,38.7026,270200.0
2013-10-10 15:50:00,47.7,47.82,47.66,47.81,482600.0,38.7026,38.7999,38.6701,38.7918,482600.0
2013-10-11 09:30:00,47.96,48.41,47.94,48.23,303100.0,38.9135,39.2786,38.8973,39.1326,303100.0
2013-10-11 09:40:00,48.24,48.25,48.12,48.14,137200.0,39.1407,39.1488,39.0433,39.0596,137200.0
2013-10-11 09:50:00,48.15,48.19,48.1,48.13,114700.0,39.0677,39.1001,39.0271,39.0515,114700.0
2013-10-11 10:00:00,48.13,48.14,48.05,48.1,234000.0,39.0515,39.0596,38.9865,39.0271,234000.0
2013-10-11 10:10:00,48.09,48.14,48.03,48.06,169500.0,39.019,39.0596,38.9703,38.9947,169500.0
2013-10-11 10:20:00,48.06,48.08,47.93,48.05,166600.0,38.9947,39.0109,38.8892,38.9865,166600.0
2013-10-11 10:30:00,48.05,48.22,48.05,48.14,245400.0,38.9865,39.1245,38.9865,39.0596,245400.0
2013-10-11 10:40:00,48.14,48.15,48.0,48.0,76700.0,39.0596,39.0677,38.946,38.946,76700.0
2013-10-11 10:50:00,48.0,48.01,47.94,48.0,70100.0,38.946,38.9541,38.8973,38.946,70100.0
2013-10-11 11:00:00,48.0,48.08,47.97,48.07,97900.0,38.946,39.0109,38.9216,39.0028,97900.0
2013-10-11 11:10:00,48.07,48.17,48.07,48.12,101500.0,39.0028,39.0839,39.0028,39.0433,101500.0
2013-10-11 11:20:00,48.12,48.16,48.11,48.14,90100.0,39.0433,39.0758,39.0352,39.0596,90100.0
2013-10-11 11:30:00,48.13,48.16,48.12,48.16,111100.0,39.0515,39.0758,39.0433,39.0758,111100.0
2013-10-11 11:40:00,48.16,48.35,48.14,48.31,169700.0,39.0758,39.23,39.0596,39.1975,169700.0
2013-10-11 11:50:00,48.3,48.39,48.26,48.38,142700.0,39.1894,39.2624,39.1569,39.2543,142700.0
2013-10-11 12:00:00,48.38,48.48,48.36,48.41,141300.0,39.2543,39.3354,39.2381,39.2786,141300.0
2013-10-11 12:10:00,48.42,48.49,48.41,48.46,92000.0,39.2868,39.3436,39.2786,39.3192,92000.0
2013-10-11 12:20:00,48.46,48.48,48.41,48.44,136300.0,39.3192,39.3354,39.2786,39.303,136300.0
2013-10-11 12:30:00,48.43,48.51,48.42,48.51,90600.0,39.2949,39.3598,39.2868,39.3598,90600.0
2013-10-11 12:40:00,48.51,48.52,48.46,48.48,77300.0,39.3598,39.3679,39.3192,39.3354,77300.0
2013-10-11 12:50:00,48.48,48.54,48.48,48.54,52000.0,39.3354,39.3841,39.3354,39.3841,52000.0
2013-10-11 13:00:00,48.54,48.59,48.51,48.58,128900.0,39.3841,39.4247,39.3598,39.4166,128900.0
2013-10-11 13:10:00,48.59,48.68,48.58,48.58,278900.0,39.4247,39.4977,39.4166,39.4166,278900.0
2013-10-11 13:20:00,48.58,48.6,48.5,48.58,101700.0,39.4166,39.4328,39.3517,39.4166,101700.0
2013-10-11 13:30:00,48.58,48.63,48.56,48.59,55300.0,39.4166,39.4571,39.4003,39.4247,55300.0
2013-10-11 13:40:00,48.59,48.62,48.54,48.56,43700.0,39.4247,39.449,39.3841,39.4003,43700.0
2013-10-11 13:50:00,48.57,48.62,48.56,48.62,54300.0,39.4085,39.449,39.4003,39.449,54300.0
2013-10-11 14:00:00,48.62,48.67,48.58,48.66,106300.0,39.449,39.4896,39.4166,39.4815,106300.0
2013-10-11 14:10:00,48.67,48.67,48.64,48.66,90000.0,39.4896,39.4896,39.4653,39.4815,90000.0
2013-10-11 14:20:00,48.66,48.68,48.63,48.68,117600.0,39.4815,39.4977,39.4571,39.4977,117600.0
2013-10-11 14:30:00,48.68,48.71,48.63,48.63,154900.0,39.4977,39.5221,39.4571,39.4571,154900.0
2013-10-11 14:40:00,48.63,48.71,48.62,48.67,131400.0,39.4571,39.5221,39.449,39.4896,131400.0
2013-10-11 14:50:00,48.66,48.71,48.66,48.71,86200.0,39.4815,39.5221,39.4815,39.5221,86200.0
2013-10-11 15:00:00,48.71,48.73,48.66,48.69,164900.0,39.5221,39.5383,39.4815,39.5058,164900.0
2013-10-11 15:10:00,48.68,48.71,48.67,48.69,205500.0,39.4977,39.5221,39.4896,39.5058,205500.0
2013-10-11 15:20:00,48.68,48.73,48.67,48.71,281600.0,39.4977,39.5383,39.4896,39.5221,281600.0
2013-10-11 15:30:00,48.7,48.76,48.7,48.7,350400.0,39.5139,39.5626,39.5139,39.5139,350400.0
2013-10-11 15:40:00,48.71,48.74,48.7,48.73,606600.0,39.5221,39.5464,39.5139,39.5383,606600.0
2013-10-11 15:50:00,48.73,48.81,48.66,48.81,497200.0,39.5383,39.6032,39.4815,39.6032,497200.0
2013-10-14 09:30:00,48.45,48.68,48.43,48.6,105500.0,39.3111,39.4977,39.2949,39.4328,105500.0
2013-10-14 09:40:00,48.61,48.61,48.46,48.46,74800.0,39.4409,39.4409,39.3192,39.3192,74800.0
2013-10-14 09:50:00,48.47,48.54,48.46,48.48,110000.0,39.3273,39.3841,39.3192,39.3354,110000.0
2013-10-14 10:00:00,48.49,48.5,48.37,48.39,136300.0,39.3436,39.3517,39.2462,39.2624,136300.0
2013-10-14 10:10:00,48.39,48.43,48.36,48.39,150200.0,39.2624,39.2949,39.2381,39.2624,150200.0
2013-10-14 10:20:00,48.38,48.53,48.38,48.5,92200.0,39.2543,39.376,39.2543,39.3517,92200.0
2013-10-14 10:30:00,48.5,48.58,48.5,48.56,65300.0,39.3517,39.4166,39.3517,39.4003,65300.0
2013-10-14 10:40:00,48.56,48.56,48.45,48.48,64300.0,39.4003,39.4003,39.3111,39.3354,64300.0
2013-10-14 10:50:00,48.47,48.53,48.45,48.52,53500.0,39.3273,39.376,39.3111,39.3679,53500.0
2013-10-14 11:00:00,48.52,48.55,48.48,48.54,71800.0,39.3679,39.3922,39.3354,39.3841,71800.0
2013-10-14 11:10:00,48.55,48.62,48.55,48.61,77500.0,39.3922,39.449,39.3922,39.4409,77500.0
2013-10-14 11:20:00,48.61,48.61,48.55,48.57,55600.0,39.4409,39.4409,39.3922,39.4085,55600.0
2013-10-14 11:30:00,48.58,48.67,48.57,48.67,75200.0,39.4166,39.4896,39.4085,39.4896,75200.0
2013-10-14 11:40:00,48.67,48.73,48.66,48.72,95300.0,39.4896,39.5383,39.4815,39.5302,95300.0
2013-10-14 11:50:00,48.72,48.79,48.71,48.77,64300.0,39.5302,39.587,39.5221,39.5707,64300.0
2013-10-14 12:00:00,48.77,48.78,48.66,48.68,86900.0,39.5707,39.5789,39.4815,39.4977,86900.0
2013-10-14 12:10:00,48.68,48.73,48.67,48.73,37800.0,39.4977,39.5383,39.4896,39.5383,37800.0
2013-10-14 12:20:00,48.72,48.75,48.7,48.73,35100.0,39.5302,39.5545,39.5139,39.5383,35100.0
2013-10-14 12:30:00,48.72,48.82,48.72,48.8,65500.0,39.5302,39.6113,39.5302,39.5951,65500.0
2013-10-14 12:40:00,48.8,48.8,48.73,48.76,92500.0,39.5951,39.5951,39.5383,39.5626,92500.0
2013-10-14 12:50:00,48.76,48.76,48.73,48.76,101600.0,39.5626,39.5626,39.5383,39.5626,101600.0
2013-10-14 13:00:00,48.75,48.81,48.75,48.77,101400.0,39.5545,39.6032,39.5545,39.5707,101400.0
2013-10-14 13:10:00,48.78,48.87,48.77,48.83,102800.0,39.5789,39.6519,39.5707,39.6194,102800.0
2013-10-14 13:20:00,48.84,48.85,48.82,48.84,37100.0,39.6275,39.6356,39.6113,39.6275,37100.0
2013-10-14 13:30:00,48.84,48.84,48.75,48.78,80400.0,39.6275,39.6275,39.5545,39.5789,80400.0
2013-10-14 13:40:00,48.78,48.86,48.78,48.82,63300.0,39.5789,39.6438,39.5789,39.6113,63300.0
2013-10-14 13:50:00,48.82,48.85,48.8,48.84,41000.0,39.6113,39.6356,39.5951,39.6275,41000.0
2013-10-14 14:00:00,48.85,48.94,48.82,48.88,96700.0,39.6356,39.7087,39.6113,39.66,96700.0
2013-10-14 14:10:00,48.88,48.91,48.87,48.88,339400.0,39.66,39.6843,39.6519,39.66,339400.0
2013-10-14 14:20:00,48.89,48.92,48.82,48.82,319600.0,39.6681,39.6924,39.6113,39.6113,319600.0
2013-10-14 14:30:00,48.83,48.92,48.82,48.88,190300.0,39.6194,39.6924,39.6113,39.66,190300.0
2013-10-14 14:40:00,48.88,48.9,48.77,48.81,390600.0,39.66,39.6762,39.5707,39.6032,390600.0
2013-10-14 14:50:00,48.81,48.82,48.77,48.78,109600.0,39.6032,39.6113,39.5707,39.5789,109600.0
2013-10-14 15:00:00,48.79,48.94,48.77,48.93,95300.0,39.587,39.7087,39.5707,39.7006,95300.0
2013-10-14 15:10:00,48.94,48.97,48.85,48.85,111800.0,39.7087,39.733,39.6356,39.6356,111800.0
2013-10-14 15:20:00,48.84,48.87,48.79,48.83,88300.0,39.6275,39.6519,39.587,39.6194,88300.0
2013-10-14 15:30:00,48.84,48.91,48.83,48.84,102900.0,39.6275,39.6843,39.6194,39.6275,102900.0
2013-10-14 15:40:00,48.84,48.9,48.79,48.8,260200.0,39.6275,39.6762,39.587,39.5951,260200.0
2013-10-14 15:50:00,48.8,48.9,48.78,48.89,411100.0,39.5951,39.6762,39.5789,39.6681,411100.0
2013-10-15 09:30:00,48.84,48.84,48.27,48.36,565800.0,39.6275,39.6275,39.165,39.2381,565800.0
2013-10-15 09:40:00,48.29,48.38,48.17,48.38,457700.0,39.1813,39.2543,39.0839,39.2543,457700.0
2013-10-15 09:50:00,48.38,48.59,48.37,48.59,267600.0,39.2543,39.4247,39.2462,39.4247,267600.0
2013-10-15 10:00:00,48.6,48.64,48.49,48.54,151500.0,39.4328,39.4653,39.3436,39.3841,151500.0
2013-10-15 10:10:00,48.54,48.63,48.48,48.6,110100.0,39.3841,39.4571,39.3354,39.4328,110100.0
2013-10-15 10:20:00,48.59,48.62,48.56,48.59,70600.0,39.4247,39.449,39.4003,39.4247,70600.0
2013-10-15 10:30:00,48.59,48.66,48.57,48.63,75000.0,39.4247,39.4815,39.4085,39.4571,75000.0
2013-10-15 10:40:00,48.63,48.64,48.54,48.59,165200.0,39.4571,39.4653,39.3841,39.4247,165200.0
2013-10-15 10:50:00,48.59,48.62,48.56,48.58,142600.0,39.4247,39.449,39.4003,39.4166,142600.0
2013-10-15 11:00:00,48.58,48.65,48.56,48.59,137600.0,39.4166,39.4734,39.4003,39.4247,137600.0
2013-10-15 11:10:00,48.58,48.74,48.5,48.6,212800.0,39.4166,39.5464,39.3517,39.4328,212800.0
2013-10-15 11:20:00,48.59,48.69,48.59,48.64,111400.0,39.4247,39.5058,39.4247,39.4653,111400.0
2013-10-15 11:30:00,48.63,48.64,48.56,48.59,120800.0,39.4571,39.4653,39.4003,39.4247,120800.0
2013-10-15 11:40:00,48.59,48.59,48.45,48.51,73900.0,39.4247,39.4247,39.3111,39.3598,73900.0
2013-10-15 11:50:00,48.5,48.6,48.5,48.55,47700.0,39.3517,39.4328,39.3517,39.3922,47700.0
2013-10-15 12:00:00,48.54,48.65,48.5,48.64,94900.0,39.3841,39.4734,39.3517,39.4653,94900.0
2013-10-15 12:10:00,48.63,48.63,48.52,48.56,57600.0,39.4571,39.4571,39.3679,39.4003,57600.0
2013-10-15 12:20:00,48.57,48.65,48.57,48.64,50900.0,39.4085,39.4734,39.4085,39.4653,50900.0
2013-10-15 12:30:00,48.63,48.67,48.58,48.6,63400.0,39.4571,39.4896,39.4166,39.4328,63400.0
2013-10-15 12:40:00,48.59,48.69,48.59,48.65,46800.0,39.4247,39.5058,39.4247,39.4734,46800.0
2013-10-15 12:50:00,48.65,48.67,48.58,48.62,36700.0,39.4734,39.4896,39.4166,39.449,36700.0
2013-10-15 13:00:00,48.63,48.63,48.49,48.5,68000.0,39.4571,39.4571,39.3436,39.3517,68000.0
2013-10-15 13:10:00,48.49,48.5,48.42,48.44,96800.0,39.3436,39.3517,39.2868,39.303,96800.0
2013-10-15 13:20:00,48.43,48.43,48.36,48.36,81800.0,39.2949,39.2949,39.2381,39.2381,81800.0
2013-10-15 13:30:00,48.36,48.39,48.34,48.37,97500.0,39.2381,39.2624,39.2218,39.2462,97500.0
2013-10-15 13:40:00,48.37,48.45,48.33,48.45,161900.0,39.2462,39.3111,39.2137,39.3111,161900.0
2013-10-15 13:50:00,48.45,48.5,48.43,48.43,45600.0,39.3111,39.3517,39.2949,39.2949,45600.0
2013-10-15 14:00:00,48.44,48.48,48.44,48.45,64800.0,39.303,39.3354,39.303,39.3111,64800.0
2013-10-15 14:10:00,48.44,48.44,48.33,48.34,197700.0,39.303,39.303,39.2137,39.2218,197700.0
2013-10-15 14:20:00,48.34,48.34,48.14,48.16,311800.0,39.2218,39.2218,39.0596,39.0758,311800.0
2013-10-15 14:30:00,48.17,48.19,47.95,48.05,263100.0,39.0839,39.1001,38.9054,38.9865,263100.0
2013-10-15 14:40:00,48.05,48.11,47.98,48.05,258000.0,38.9865,39.0352,38.9298,38.9865,258000.0
2013-10-15 14:50:00,48.06,48.2,48.05,48.2,210000.0,38.9947,39.1083,38.9865,39.1083,210000.0
2013-10-15 15:00:00,48.21,48.48,48.21,48.48,269800.0,39.1164,39.3354,39.1164,39.3354,269800.0
2013-10-15 15:10:00,48.48,48.54,48.44,48.47,198800.0,39.3354,39.3841,39.303,39.3273,198800.0
2013-10-15 15:20:00,48.47,48.51,48.45,48.51,143400.0,39.3273,39.3598,39.3111,39.3598,143400.0
2013-10-15 15:30:00,48.51,48.52,48.42,48.49,351100.0,39.3598,39.3679,39.2868,39.3436,351100.0
2013-10-15 15:40:00,48.49,48.5,48.33,48.42,278800.0,39.3436,39.3517,39.2137,39.2868,278800.0
2013-10-15 15:50:00,48.43,48.47,48.42,48.45,695900.0,39.2949,39.3273,39.2868,39.3111,695900.0
2013-10-16 09:30:00,48.72,48.76,47.94,48.15,379800.0,39.5302,39.5626,38.8973,39.0677,379800.0
2013-10-16 09:40:00,48.15,48.18,47.84,47.93,526800.0,39.0677,39.092,38.8162,38.8892,526800.0
2013-10-16 09:50:00,47.93,48.42,47.86,48.35,855300.0,38.8892,39.2868,38.8324,39.23,855300.0
2013-10-16 10:00:00,48.34,48.39,48.18,48.23,358600.0,39.2218,39.2624,39.092,39.1326,358600.0
2013-10-16 10:10:00,48.23,48.36,48.23,48.31,345900.0,39.1326,39.2381,39.1326,39.1975,345900.0
2013-10-16 10:20:00,48.34,48.46,48.31,48.35,244600.0,39.2218,39.3192,39.1975,39.23,244600.0
2013-10-16 10:30:00,48.35,48.36,48.18,48.18,161700.0,39.23,39.2381,39.092,39.092,161700.0
2013-10-16 10:40:00,48.18,48.26,48.1,48.25,214100.0,39.092,39.1569,39.0271,39.1488,214100.0
2013-10-16 10:50:00,48.25,48.4,48.24,48.35,205300.0,39.1488,39.2705,39.1407,39.23,205300.0
2013-10-16 11:00:00,48.35,48.54,48.32,48.54,498100.0,39.23,39.3841,39.2056,39.3841,498100.0
2013-10-16 11:10:00,48.54,48.65,48.52,48.57,178600.0,39.3841,39.4734,39.3679,39.4085,178600.0
2013-10-16 11:20:00,48.56,48.61,48.47,48.48,104200.0,39.4003,39.4409,39.3273,39.3354,104200.0
2013-10-16 11:30:00,48.48,48.68,48.45,48.66,142800.0,39.3354,39.4977,39.3111,39.4815,142800.0
2013-10-16 11:40:00,48.66,48.67,48.58,48.58,49200.0,39.4815,39.4896,39.4166,39.4166,49200.0
2013-10-16 11:50:00,48.58,48.62,48.56,48.6,56800.0,39.4166,39.449,39.4003,39.4328,56800.0
2013-10-16 12:00:00,48.59,48.69,48.45,48.69,338000.0,39.4247,39.5058,39.3111,39.5058,338000.0
2013-10-16 12:10:00,48.69,48.74,48.55,48.58,171600.0,39.5058,39.5464,39.3922,39.4166,171600.0
2013-10-16 12:20:00,48.57,48.64,48.52,48.52,85500.0,39.4085,39.4653,39.3679,39.3679,85500.0
2013-10-16 12:30:00,48.52,48.65,48.48,48.65,110800.0,39.3679,39.4734,39.3354,39.4734,110800.0
2013-10-16 12:40:00,48.65,48.75,48.63,48.67,119400.0,39.4734,39.5545,39.4571,39.4896,119400.0
2013-10-16 12:50:00,48.67,48.7,48.59,48.63,89000.0,39.4896,39.5139,39.4247,39.4571,89000.0
2013-10-16 13:00:00,48.63,48.66,48.59,48.63,54800.0,39.4571,39.4815,39.4247,39.4571,54800.0
2013-10-16 13:10:00,48.63,48.65,48.59,48.65,76000.0,39.4571,39.4734,39.4247,39.4734,76000.0
2013-10-16 13:20:00,48.65,48.75,48.61,48.74,107600.0,39.4734,39.5545,39.4409,39.5464,107600.0
2013-10-16 13:30:00,48.73,48.74,48.66,48.72,56000.0,39.5383,39.5464,39.4815,39.5302,56000.0
2013-10-16 13:40:00,48.72,48.79,48.69,48.75,107600.0,39.5302,39.587,39.5058,39.5545,107600.0
2013-10-16 13:50:00,48.75,48.76,48.67,48.69,78300.0,39.5545,39.5626,39.4896,39.5058,78300.0
2013-10-16 14:00:00,48.69,48.73,48.62,48.63,166200.0,39.5058,39.5383,39.449,39.4571,166200.0
2013-10-16 14:10:00,48.63,48.71,48.6,48.63,121200.0,39.4571,39.5221,39.4328,39.4571,121200.0
2013-10-16 14:20:00,48.62,48.64,48.59,48.6,105700.0,39.449,39.4653,39.4247,39.4328,105700.0
2013-10-16 14:30:00,48.6,48.62,48.6,48.6,128000.0,39.4328,39.449,39.4328,39.4328,128000.0
2013-10-16 14:40:00,48.6,48.62,48.56,48.61,185500.0,39.4328,39.449,39.4003,39.4409,185500.0
2013-10-16 14:50:00,48.61,48.61,48.57,48.61,100400.0,39.4409,39.4409,39.4085,39.4409,100400.0
2013-10-16 15:00:00,48.61,48.66,48.57,48.59,230600.0,39.4409,39.4815,39.4085,39.4247,230600.0
2013-10-16 15:10:00,48.58,48.63,48.54,48.56,248300.0,39.4166,39.4571,39.3841,39.4003,248300.0
2013-10-16 15:20:00,48.57,48.59,48.51,48.51,233500.0,39.4085,39.4247,39.3598,39.3598,233500.0
2013-10-16 15:30:00,48.51,48.51,48.43,48.45,213500.0,39.3598,39.3598,39.2949,39.3111,213500.0
2013-10-16 15:40:00,48.45,48.59,48.42,48.49,368000.0,39.3111,39.4247,39.2868,39.3436,368000.0
2013-10-16 15:50:00,48.5,48.53,48.39,48.46,876900.0,39.3517,39.376,39.2624,39.3192,876900.0
2013-10-17 09:30:00,48.32,48.53,48.31,48.46,200400.0,39.2056,39.376,39.1975,39.3192,200400.0
2013-10-17 09:40:00,48.46,48.71,48.46,48.7,360400.0,39.3192,39.5221,39.3192,39.5139,360400.0
2013-10-17 09:50:00,48.7,48.7,48.56,48.63,266500.0,39.5139,39.5139,39.4003,39.4571,266500.0
2013-10-17 10:00:00,48.63,48.64,48.55,48.62,222100.0,39.4571,39.4653,39.3922,39.449,222100.0
2013-10-17 10:10:00,48.6,48.64,48.56,48.62,125100.0,39.4328,39.4653,39.4003,39.449,125100.0
2013-10-17 10:20:00,48.63,48.69,48.59,48.62,121400.0,39.4571,39.5058,39.4247,39.449,121400.0
2013-10-17 10:30:00,48.63,48.69,48.57,48.69,112000.0,39.4571,39.5058,39.4085,39.5058,112000.0
2013-10-17 10:40:00,48.68,48.8,48.68,48.74,76800.0,39.4977,39.5951,39.4977,39.5464,76800.0
2013-10-17 10:50:00,48.74,48.79,48.69,48.78,110800.0,39.5464,39.587,39.5058,39.5789,110800.0
2013-10-17 11:00:00,48.78,48.82,48.76,48.79,144900.0,39.5789,39.6113,39.5626,39.587,144900.0
2013-10-17 11:10:00,48.79,48.94,48.79,48.93,141700.0,39.587,39.7087,39.587,39.7006,141700.0
2013-10-17 11:20:00,48.93,48.95,48.88,48.88,245100.0,39.7006,39.7168,39.66,39.66,245100.0
2013-10-17 11:30:00,48.88,48.99,48.84,48.95,187800.0,39.66,39.7492,39.6275,39.7168,187800.0
2013-10-17 11:40:00,48.95,49.12,48.95,49.03,209500.0,39.7168,39.8547,39.7168,39.7817,209500.0
2013-10-17 11:50:00,49.04,49.05,48.89,48.97,185900.0,39.7898,39.7979,39.6681,39.733,185900.0
2013-10-17 12:00:00,48.97,49.0,48.87,48.88,104000.0,39.733,39.7574,39.6519,39.66,104000.0
2013-10-17 12:10:00,48.88,49.03,48.87,49.01,100700.0,39.66,39.7817,39.6519,39.7655,100700.0
2013-10-17 12:20:00,49.01,49.01,48.93,48.93,47800.0,39.7655,39.7655,39.7006,39.7006,47800.0
2013-10-17 12:30:00,48.94,48.98,48.93,48.96,66600.0,39.7087,39.7411,39.7006,39.7249,66600.0
2013-10-17 12:40:00,48.97,48.98,48.92,48.98,192000.0,39.733,39.7411,39.6924,39.7411,192000.0
2013-10-17 12:50:00,48.97,49.04,48.97,49.02,90900.0,39.733,39.7898,39.733,39.7736,90900.0
2013-10-17 13:00:00,49.02,49.02,48.94,48.95,94300.0,39.7736,39.7736,39.7087,39.7168,94300.0
2013-10-17 13:10:00,48.94,48.98,48.89,48.9,65100.0,39.7087,39.7411,39.6681,39.6762,65100.0
2013-10-17 13:20:00,48.89,48.9,48.84,48.89,103500.0,39.6681,39.6762,39.6275,39.6681,103500.0
2013-10-17 13:30:00,48.88,48.96,48.88,48.93,65300.0,39.66,39.7249,39.66,39.7006,65300.0
2013-10-17 13:40:00,48.94,48.94,48.89,48.9,56500.0,39.7087,39.7087,39.6681,39.6762,56500.0
2013-10-17 13:50:00,48.9,48.91,48.85,48.86,88500.0,39.6762,39.6843,39.6356,39.6438,88500.0
2013-10-17 14:00:00,48.86,48.86,48.83,48.84,82000.0,39.6438,39.6438,39.6194,39.6275,82000.0
2013-10-17 14:10:00,48.84,48.91,48.83,48.91,172300.0,39.6275,39.6843,39.6194,39.6843,172300.0
2013-10-17 14:20:00,48.9,48.91,48.84,48.85,110800.0,39.6762,39.6843,39.6275,39.6356,110800.0
2013-10-17 14:30:00,48.85,48.89,48.84,48.88,95700.0,39.6356,39.6681,39.6275,39.66,95700.0
2013-10-17 14:40:00,48.89,48.89,48.79,48.83,186800.0,39.6681,39.6681,39.587,39.6194,186800.0
2013-10-17 14:50:00,48.83,48.88,48.82,48.87,94700.0,39.6194,39.66,39.6113,39.6519,94700.0
2013-10-17 15:00:00,48.88,48.88,48.79,48.8,146600.0,39.66,39.66,39.587,39.5951,146600.0
2013-10-17 15:10:00,48.8,48.88,48.79,48.88,165000.0,39.5951,39.66,39.587,39.66,165000.0
2013-10-17 15:20:00,48.88,48.92,48.87,48.91,160900.0,39.66,39.6924,39.6519,39.6843,160900.0
2013-10-17 15:30:00,48.9,48.94,48.87,48.93,212600.0,39.6762,39.7087,39.6519,39.7006,212600.0
2013-10-17 15:40:00,48.94,49.05,48.92,49.05,414400.0,39.7087,39.7979,39.6924,39.7979,414400.0
2013-10-17 15:50:00,49.06,49.07,48.95,49.02,707900.0,39.806,39.8141,39.7168,39.7736,707900.0
2013-10-18 09:30:00,48.45,48.48,47.66,47.93,1598100.0,39.3111,39.3354,38.6701,38.8892,1598100.0
2013-10-18 09:40:00,47.93,48.0,47.7,47.85,721700.0,38.8892,38.946,38.7026,38.8243,721700.0
2013-10-18 09:50:00,47.85,47.96,47.8,47.95,746800.0,38.8243,38.9135,38.7837,38.9054,746800.0
2013-10-18 10:00:00,47.96,47.97,47.82,47.9,528400.0,38.9135,38.9216,38.7999,38.8648,528400.0
2013-10-18 10:10:00,47.9,47.99,47.87,47.94,824300.0,38.8648,38.9379,38.8405,38.8973,824300.0
2013-10-18 10:20:00,47.94,48.01,47.87,47.93,283800.0,38.8973,38.9541,38.8405,38.8892,283800.0
2013-10-18 10:30:00,47.92,47.93,47.78,47.83,393900.0,38.8811,38.8892,38.7675,38.808,393900.0
2013-10-18 10:40:00,47.83,47.98,47.8,47.93,217800.0,38.808,38.9298,38.7837,38.8892,217800.0
2013-10-18 10:50:00,47.94,47.97,47.77,47.77,178400.0,38.8973,38.9216,38.7594,38.7594,178400.0
2013-10-18 11:00:00,47.77,47.77,47.68,47.69,471700.0,38.7594,38.7594,38.6863,38.6945,471700.0
2013-10-18 11:10:00,47.69,47.75,47.68,47.7,203400.0,38.6945,38.7431,38.6863,38.7026,203400.0
2013-10-18 11:20:00,47.71,47.71,47.58,47.65,225100.0,38.7107,38.7107,38.6052,38.662,225100.0
2013-10-18 11:30:00,47.65,47.84,47.65,47.84,211500.0,38.662,38.8162,38.662,38.8162,211500.0
2013-10-18 11:40:00,47.83,47.84,47.7,47.7,181700.0,38.808,38.8162,38.7026,38.7026,181700.0
2013-10-18 11:50:00,47.7,47.7,47.65,47.68,130600.0,38.7026,38.7026,38.662,38.6863,130600.0
2013-10-18 12:00:00,47.68,47.72,47.65,47.68,120400.0,38.6863,38.7188,38.662,38.6863,120400.0
2013-10-18 12:10:00,47.68,47.75,47.67,47.75,126000.0,38.6863,38.7431,38.6782,38.7431,126000.0
2013-10-18 12:20:00,47.75,47.87,47.74,47.87,183900.0,38.7431,38.8405,38.735,38.8405,183900.0
2013-10-18 12:30:00,47.87,47.89,47.82,47.83,130100.0,38.8405,38.8567,38.7999,38.808,130100.0
2013-10-18 12:40:00,47.82,47.89,47.8,47.89,63600.0,38.7999,38.8567,38.7837,38.8567,63600.0
2013-10-18 12:50:00,47.89,47.94,47.81,47.82,178800.0,38.8567,38.8973,38.7918,38.7999,178800.0
2013-10-18 13:00:00,47.82,47.83,47.77,47.77,124100.0,38.7999,38.808,38.7594,38.7594,124100.0
2013-10-18 13:10:00,47.77,47.83,47.75,47.82,103300.0,38.7594,38.808,38.7431,38.7999,103300.0
2013-10-18 13:20:00,47.83,47.83,47.75,47.75,102800.0,38.808,38.808,38.7431,38.7431,102800.0
2013-10-18 13:30:00,47.75,47.76,47.63,47.63,153700.0,38.7431,38.7512,38.6458,38.6458,153700.0
2013-10-18 13:40:00,47.64,47.65,47.6,47.6,253500.0,38.6539,38.662,38.6214,38.6214,253500.0
2013-10-18 13:50:00,47.61,47.71,47.59,47.69,270200.0,38.6295,38.7107,38.6133,38.6945,270200.0
2013-10-18 14:00:00,47.69,47.7,47.62,47.64,98000.0,38.6945,38.7026,38.6377,38.6539,98000.0
2013-10-18 14:10:00,47.64,47.66,47.62,47.64,124600.0,38.6539,38.6701,38.6377,38.6539,124600.0
2013-10-18 14:20:00,47.64,47.7,47.6,47.65,139100.0,38.6539,38.7026,38.6214,38.662,139100.0
2013-10-18 14:30:00,47.65,47.65,47.6,47.6,130900.0,38.662,38.662,38.6214,38.6214,130900.0
2013-10-18 14:40:00,47.61,47.71,47.6,47.7,209100.0,38.6295,38.7107,38.6214,38.7026,209100.0
2013-10-18 14:50:00,47.7,47.79,47.7,47.76,236200.0,38.7026,38.7756,38.7026,38.7512,236200.0
2013-10-18 15:00:00,47.77,47.78,47.7,47.7,132300.0,38.7594,38.7675,38.7026,38.7026,132300.0
2013-10-18 15:10:00,47.71,47.75,47.7,47.71,175400.0,38.7107,38.7431,38.7026,38.7107,175400.0
2013-10-18 15:20:00,47.72,47.76,47.7,47.71,156400.0,38.7188,38.7512,38.7026,38.7107,156400.0
2013-10-18 15:30:00,47.72,47.78,47.69,47.78,338900.0,38.7188,38.7675,38.6945,38.7675,338900.0
2013-10-18 15:40:00,47.78,47.8,47.72,47.73,454800.0,38.7675,38.7837,38.7188,38.7269,454800.0
2013-10-18 15:50:00,47.73,47.76,47.66,47.67,883900.0,38.7269,38.7512,38.6701,38.6782,883900.0
2013-10-21 09:30:00,47.59,47.62,47.4,47.57,414400.0,38.7581,38.7825,38.6033,38.7418,414400.0
2013-10-21 09:40:00,47.56,47.76,47.47,47.76,252200.0,38.7336,38.8965,38.6603,38.8965,252200.0
2013-10-21 09:50:00,47.76,47.76,47.54,47.69,184300.0,38.8965,38.8965,38.7173,38.8395,184300.0
2013-10-21 10:00:00,47.7,47.82,47.64,47.72,251800.0,38.8476,38.9454,38.7988,38.8639,251800.0
2013-10-21 10:10:00,47.73,47.79,47.66,47.71,334800.0,38.8721,38.9209,38.8151,38.8558,334800.0
2013-10-21 10:20:00,47.72,47.86,47.72,47.81,168200.0,38.8639,38.9779,38.8639,38.9372,168200.0
2013-10-21 10:30:00,47.8,48.0,47.74,47.98,299200.0,38.9291,39.092,38.8802,39.0757,299200.0
2013-10-21 10:40:00,47.98,47.99,47.74,47.82,174100.0,39.0757,39.0838,38.8802,38.9454,174100.0
2013-10-21 10:50:00,47.82,47.93,47.76,47.91,149400.0,38.9454,39.035,38.8965,39.0187,149400.0
2013-10-21 11:00:00,47.9,47.95,47.8,47.89,206500.0,39.0105,39.0512,38.9291,39.0024,206500.0
2013-10-21 11:10:00,47.89,47.98,47.89,47.92,151100.0,39.0024,39.0757,39.0024,39.0268,151100.0
2013-10-21 11:20:00,47.92,48.0,47.92,47.98,173000.0,39.0268,39.092,39.0268,39.0757,173000.0
2013-10-21 11:30:00,47.98,47.98,47.8,47.83,217400.0,39.0757,39.0757,38.9291,38.9535,217400.0
2013-10-21 11:40:00,47.84,47.84,47.74,47.78,143000.0,38.9617,38.9617,38.8802,38.9128,143000.0
2013-10-21 11:50:00,47.77,47.85,47.76,47.85,93700.0,38.9046,38.9698,38.8965,38.9698,93700.0
2013-10-21 12:00:00,47.84,47.89,47.84,47.85,128700.0,38.9617,39.0024,38.9617,38.9698,128700.0
2013-10-21 12:10:00,47.85,48.0,47.84,47.98,125500.0,38.9698,39.092,38.9617,39.0757,125500.0
2013-10-21 12:20:00,47.99,48.0,47.96,48.0,72600.0,39.0838,39.092,39.0594,39.092,72600.0
2013-10-21 12:30:00,47.99,48.01,47.93,47.97,90800.0,39.0838,39.1001,39.035,39.0675,90800.0
2013-10-21 12:40:00,47.97,47.97,47.91,47.94,38500.0,39.0675,39.0675,39.0187,39.0431,38500.0
2013-10-21 12:50:00,47.95,47.98,47.93,47.98,32900.0,39.0512,39.0757,39.035,39.0757,32900.0
2013-10-21 13:00:00,47.98,47.99,47.93,47.94,79300.0,39.0757,39.0838,39.035,39.0431,79300.0
2013-10-21 13:10:00,47.93,47.99,47.93,47.95,62800.0,39.035,39.0838,39.035,39.0512,62800.0
2013-10-21 13:20:00,47.95,47.99,47.94,47.95,60900.0,39.0512,39.0838,39.0431,39.0512,60900.0
2013-10-21 13:30:00,47.94,47.99,47.93,47.95,118500.0,39.0431,39.0838,39.035,39.0512,118500.0
2013-10-21 13:40:00,47.95,47.97,47.9,47.94,48000.0,39.0512,39.0675,39.0105,39.0431,48000.0
2013-10-21 13:50:00,47.93,47.97,47.91,47.96,64400.0,39.035,39.0675,39.0187,39.0594,64400.0
2013-10-21 14:00:00,47.95,47.95,47.89,47.93,55100.0,39.0512,39.0512,39.0024,39.035,55100.0
2013-10-21 14:10:00,47.93,47.96,47.88,47.96,109800.0,39.035,39.0594,38.9942,39.0594,109800.0
2013-10-21 14:20:00,47.95,47.98,47.89,47.95,139200.0,39.0512,39.0757,39.0024,39.0512,139200.0
2013-10-21 14:30:00,47.94,47.95,47.91,47.92,76400.0,39.0431,39.0512,39.0187,39.0268,76400.0
2013-10-21 14:40:00,47.92,47.94,47.86,47.87,106700.0,39.0268,39.0431,38.9779,38.9861,106700.0
2013-10-21 14:50:00,47.86,47.95,47.85,47.94,129800.0,38.9779,39.0512,38.9698,39.0431,129800.0
2013-10-21 15:00:00,47.93,47.97,47.93,47.94,198500.0,39.035,39.0675,39.035,39.0431,198500.0
2013-10-21 15:10:00,47.95,47.95,47.9,47.94,119400.0,39.0512,39.0512,39.0105,39.0431,119400.0
2013-10-21 15:20:00,47.94,47.95,47.89,47.9,114700.0,39.0431,39.0512,39.0024,39.0105,114700.0
2013-10-21 15:30:00,47.89,47.94,47.85,47.94,158600.0,39.0024,39.0431,38.9698,39.0431,158600.0
2013-10-21 15:40:00,47.94,47.96,47.87,47.96,220600.0,39.0431,39.0594,38.9861,39.0594,220600.0
2013-10-21 15:50:00,47.96,48.03,47.94,48.02,536900.0,39.0594,39.1164,39.0431,39.1083,536900.0
2013-10-22 09:30:00,48.13,48.4,48.13,48.35,220600.0,39.1978,39.4177,39.1978,39.377,220600.0
2013-10-22 09:40:00,48.36,48.38,48.16,48.23,145700.0,39.3852,39.4014,39.2223,39.2793,145700.0
2013-10-22 09:50:00,48.24,48.27,48.17,48.17,276600.0,39.2874,39.3119,39.2304,39.2304,276600.0
2013-10-22 10:00:00,48.17,48.31,48.12,48.3,229200.0,39.2304,39.3444,39.1897,39.3363,229200.0
2013-10-22 10:10:00,48.3,48.48,48.26,48.48,401600.0,39.3363,39.4829,39.3037,39.4829,401600.0
2013-10-22 10:20:00,48.48,48.53,48.43,48.47,358000.0,39.4829,39.5236,39.4422,39.4747,358000.0
2013-10-22 10:30:00,48.47,48.51,48.32,48.34,171100.0,39.4747,39.5073,39.3526,39.3689,171100.0
2013-10-22 10:40:00,48.33,48.34,48.21,48.22,181600.0,39.3607,39.3689,39.263,39.2711,181600.0
2013-10-22 10:50:00,48.23,48.33,48.22,48.33,220600.0,39.2793,39.3607,39.2711,39.3607,220600.0
2013-10-22 11:00:00,48.34,48.45,48.3,48.38,241700.0,39.3689,39.4585,39.3363,39.4014,241700.0
2013-10-22 11:10:00,48.39,48.41,48.34,48.41,157400.0,39.4096,39.4259,39.3689,39.4259,157400.0
2013-10-22 11:20:00,48.41,48.41,48.31,48.37,136000.0,39.4259,39.4259,39.3444,39.3933,136000.0
2013-10-22 11:30:00,48.37,48.46,48.33,48.42,111800.0,39.3933,39.4666,39.3607,39.434,111800.0
2013-10-22 11:40:00,48.42,48.47,48.39,48.46,95200.0,39.434,39.4747,39.4096,39.4666,95200.0
2013-10-22 11:50:00,48.47,48.51,48.45,48.48,147400.0,39.4747,39.5073,39.4585,39.4829,147400.0
2013-10-22 12:00:00,48.48,48.5,48.44,48.46,81300.0,39.4829,39.4992,39.4503,39.4666,81300.0
2013-10-22 12:10:00,48.46,48.52,48.44,48.5,176100.0,39.4666,39.5155,39.4503,39.4992,176100.0
2013-10-22 12:20:00,48.5,48.53,48.46,48.48,92600.0,39.4992,39.5236,39.4666,39.4829,92600.0
2013-10-22 12:30:00,48.48,48.48,48.38,48.38,74500.0,39.4829,39.4829,39.4014,39.4014,74500.0
2013-10-22 12:40:00,48.38,48.42,48.38,48.41,166300.0,39.4014,39.434,39.4014,39.4259,166300.0
2013-10-22 12:50:00,48.41,48.42,48.36,48.38,105800.0,39.4259,39.434,39.3852,39.4014,105800.0
2013-10-22 13:00:00,48.39,48.41,48.36,48.37,103000.0,39.4096,39.4259,39.3852,39.3933,103000.0
2013-10-22 13:10:00,48.36,48.39,48.34,48.36,56500.0,39.3852,39.4096,39.3689,39.3852,56500.0
2013-10-22 13:20:00,48.36,48.36,48.28,48.34,105400.0,39.3852,39.3852,39.32,39.3689,105400.0
2013-10-22 13:30:00,48.34,48.4,48.3,48.36,86900.0,39.3689,39.4177,39.3363,39.3852,86900.0
2013-10-22 13:40:00,48.37,48.39,48.32,48.39,62500.0,39.3933,39.4096,39.3526,39.4096,62500.0
2013-10-22 13:50:00,48.39,48.43,48.37,48.4,261100.0,39.4096,39.4422,39.3933,39.4177,261100.0
2013-10-22 14:00:00,48.4,48.4,48.3,48.31,88300.0,39.4177,39.4177,39.3363,39.3444,88300.0
2013-10-22 14:10:00,48.31,48.34,48.3,48.31,85300.0,39.3444,39.3689,39.3363,39.3444,85300.0
2013-10-22 14:20:00,48.32,48.32,48.26,48.28,66100.0,39.3526,39.3526,39.3037,39.32,66100.0
2013-10-22 14:30:00,48.28,48.32,48.21,48.21,165800.0,39.32,39.3526,39.263,39.263,165800.0
2013-10-22 14:40:00,48.22,48.35,48.18,48.35,138300.0,39.2711,39.377,39.2386,39.377,138300.0
2013-10-22 14:50:00,48.36,48.4,48.32,48.36,175200.0,39.3852,39.4177,39.3526,39.3852,175200.0
2013-10-22 15:00:00,48.37,48.43,48.37,48.42,111500.0,39.3933,39.4422,39.3933,39.434,111500.0
2013-10-22 15:10:00,48.43,48.46,48.33,48.33,183600.0,39.4422,39.4666,39.3607,39.3607,183600.0
2013-10-22 15:20:00,48.33,48.4,48.3,48.38,126400.0,39.3607,39.4177,39.3363,39.4014,126400.0
2013-10-22 15:30:00,48.37,48.37,48.28,48.28,245400.0,39.3933,39.3933,39.32,39.32,245400.0
2013-10-22 15:40:00,48.29,48.31,48.19,48.19,318800.0,39.3281,39.3444,39.2467,39.2467,318800.0
2013-10-22 15:50:00,48.19,48.26,48.17,48.19,690100.0,39.2467,39.3037,39.2304,39.2467,690100.0
2013-10-23 09:30:00,48.17,48.42,48.12,48.37,563900.0,39.2304,39.434,39.1897,39.3933,563900.0
2013-10-23 09:40:00,48.38,48.57,48.37,48.52,251400.0,39.4014,39.5562,39.3933,39.5155,251400.0
2013-10-23 09:50:00,48.51,48.56,48.29,48.29,299000.0,39.5073,39.548,39.3281,39.3281,299000.0
2013-10-23 10:00:00,48.27,48.54,48.27,48.53,273600.0,39.3119,39.5317,39.3119,39.5236,273600.0
2013-10-23 10:10:00,48.53,48.61,48.47,48.49,264700.0,39.5236,39.5888,39.4747,39.491,264700.0
2013-10-23 10:20:00,48.49,48.53,48.41,48.46,229200.0,39.491,39.5236,39.4259,39.4666,229200.0
2013-10-23 10:30:00,48.46,48.61,48.39,48.55,114300.0,39.4666,39.5888,39.4096,39.5399,114300.0
2013-10-23 10:40:00,48.56,48.59,48.44,48.46,85500.0,39.548,39.5725,39.4503,39.4666,85500.0
2013-10-23 10:50:00,48.47,48.48,48.33,48.41,173200.0,39.4747,39.4829,39.3607,39.4259,173200.0
2013-10-23 11:00:00,48.4,48.48,48.35,48.48,171500.0,39.4177,39.4829,39.377,39.4829,171500.0
2013-10-23 11:10:00,48.48,48.49,48.42,48.45,122900.0,39.4829,39.491,39.434,39.4585,122900.0
2013-10-23 11:20:00,48.45,48.54,48.41,48.46,171400.0,39.4585,39.5317,39.4259,39.4666,171400.0
2013-10-23 11:30:00,48.47,48.53,48.45,48.47,85500.0,39.4747,39.5236,39.4585,39.4747,85500.0
2013-10-23 11:40:00,48.47,48.53,48.45,48.52,71100.0,39.4747,39.5236,39.4585,39.5155,71100.0
2013-10-23 11:50:00,48.52,48.55,48.49,48.53,205000.0,39.5155,39.5399,39.491,39.5236,205000.0
2013-10-23 12:00:00,48.53,48.57,48.52,48.53,103900.0,39.5236,39.5562,39.5155,39.5236,103900.0
2013-10-23 12:10:00,48.53,48.55,48.52,48.53,54900.0,39.5236,39.5399,39.5155,39.5236,54900.0
2013-10-23 12:20:00,48.52,48.53,48.5,48.5,75000.0,39.5155,39.5236,39.4992,39.4992,75000.0
2013-10-23 12:30:00,48.5,48.54,48.49,48.53,48700.0,39.4992,39.5317,39.491,39.5236,48700.0
2013-10-23 12:40:00,48.53,48.57,48.52,48.55,103900.0,39.5236,39.5562,39.5155,39.5399,103900.0
2013-10-23 12:50:00,48.56,48.56,48.49,48.51,69800.0,39.548,39.548,39.491,39.5073,69800.0
2013-10-23 13:00:00,48.51,48.52,48.48,48.48,67700.0,39.5073,39.5155,39.4829,39.4829,67700.0
2013-10-23 13:10:00,48.48,48.57,48.47,48.57,94800.0,39.4829,39.5562,39.4747,39.5562,94800.0
2013-10-23 13:20:00,48.57,48.69,48.54,48.69,190800.0,39.5562,39.6539,39.5317,39.6539,190800.0
2013-10-23 13:30:00,48.7,48.77,48.6,48.73,399000.0,39.6621,39.7191,39.5806,39.6865,399000.0
2013-10-23 13:40:00,48.73,48.84,48.7,48.83,348800.0,39.6865,39.7761,39.6621,39.7679,348800.0
2013-10-23 13:50:00,48.83,48.94,48.81,48.91,219400.0,39.7679,39.8575,39.7516,39.8331,219400.0
2013-10-23 14:00:00,48.91,49.04,48.89,49.01,272400.0,39.8331,39.939,39.8168,39.9145,272400.0
2013-10-23 14:10:00,49.02,49.08,49.0,49.02,252500.0,39.9227,39.9715,39.9064,39.9227,252500.0
2013-10-23 14:20:00,49.01,49.16,48.95,49.16,300200.0,39.9145,40.0367,39.8657,40.0367,300200.0
2013-10-23 14:30:00,49.16,49.25,49.15,49.25,247900.0,40.0367,40.11,40.0285,40.11,247900.0
2013-10-23 14:40:00,49.25,49.3,49.2,49.22,461900.0,40.11,40.1507,40.0693,40.0856,461900.0
2013-10-23 14:50:00,49.22,49.27,49.19,49.25,209200.0,40.0856,40.1263,40.0611,40.11,209200.0
2013-10-23 15:00:00,49.24,49.29,49.18,49.25,217600.0,40.1018,40.1426,40.053,40.11,217600.0
2013-10-23 15:10:00,49.26,49.3,49.16,49.17,167900.0,40.1181,40.1507,40.0367,40.0448,167900.0
2013-10-23 15:20:00,49.16,49.17,49.09,49.12,207500.0,40.0367,40.0448,39.9797,40.0041,207500.0
2013-10-23 15:30:00,49.12,49.3,49.12,49.21,370800.0,40.0041,40.1507,40.0041,40.0774,370800.0
2013-10-23 15:40:00,49.2,49.29,49.19,49.29,475200.0,40.0693,40.1426,40.0611,40.1426,475200.0
2013-10-23 15:50:00,49.29,49.31,49.23,49.26,692700.0,40.1426,40.1588,40.0937,40.1181,692700.0
2013-10-24 09:30:00,49.28,49.58,49.22,49.4,298000.0,40.1344,40.3787,40.0856,40.2321,298000.0
2013-10-24 09:40:00,49.41,49.53,49.33,49.49,229400.0,40.2403,40.338,40.1751,40.3054,229400.0
2013-10-24 09:50:00,49.48,49.5,49.34,49.47,136600.0,40.2973,40.3136,40.1833,40.2892,136600.0
2013-10-24 10:00:00,49.48,49.67,49.45,49.67,187900.0,40.2973,40.452,40.2729,40.452,187900.0
2013-10-24 10:10:00,49.66,49.72,49.57,49.72,287500.0,40.4439,40.4928,40.3706,40.4928,287500.0
2013-10-24 10:20:00,49.73,49.83,49.67,49.82,195800.0,40.5009,40.5823,40.452,40.5742,195800.0
2013-10-24 10:30:00,49.83,49.84,49.74,49.77,257100.0,40.5823,40.5905,40.509,40.5335,257100.0
2013-10-24 10:40:00,49.78,49.98,49.78,49.92,434000.0,40.5416,40.7045,40.5416,40.6556,434000.0
2013-10-24 10:50:00,49.92,50.05,49.91,50.05,363500.0,40.6556,40.7615,40.6475,40.7615,363500.0
2013-10-24 11:00:00,50.04,50.15,50.03,50.15,165800.0,40.7534,40.843,40.7452,40.843,165800.0
2013-10-24 11:10:00,50.15,50.26,50.09,50.1,324300.0,40.843,40.9325,40.7941,40.8022,324300.0
2013-10-24 11:20:00,50.1,50.11,50.07,50.09,237400.0,40.8022,40.8104,40.7778,40.7941,237400.0
2013-10-24 11:30:00,50.09,50.09,49.99,50.07,147900.0,40.7941,40.7941,40.7127,40.7778,147900.0
2013-10-24 11:40:00,50.06,50.08,50.05,50.05,96600.0,40.7697,40.786,40.7615,40.7615,96600.0
2013-10-24 11:50:00,50.05,50.08,49.99,50.0,168800.0,40.7615,40.786,40.7127,40.7208,168800.0
2013-10-24 12:00:00,49.99,50.03,49.99,50.02,118600.0,40.7127,40.7452,40.7127,40.7371,118600.0
2013-10-24 12:10:00,50.01,50.05,50.0,50.02,119100.0,40.7289,40.7615,40.7208,40.7371,119100.0
2013-10-24 12:20:00,50.03,50.09,50.02,50.07,89900.0,40.7452,40.7941,40.7371,40.7778,89900.0
2013-10-24 12:30:00,50.07,50.09,50.01,50.02,117800.0,40.7778,40.7941,40.7289,40.7371,117800.0
2013-10-24 12:40:00,50.02,50.08,50.01,50.08,86000.0,40.7371,40.786,40.7289,40.786,86000.0
2013-10-24 12:50:00,50.07,50.15,50.05,50.14,92300.0,40.7778,40.843,40.7615,40.8348,92300.0
2013-10-24 13:00:00,50.14,50.15,50.1,50.13,89100.0,40.8348,40.843,40.8022,40.8267,89100.0
2013-10-24 13:10:00,50.13,50.2,50.13,50.16,168200.0,40.8267,40.8837,40.8267,40.8511,168200.0
2013-10-24 13:20:00,50.17,50.28,50.16,50.26,231600.0,40.8592,40.9488,40.8511,40.9325,231600.0
2013-10-24 13:30:00,50.26,50.29,50.23,50.27,160200.0,40.9325,40.957,40.9081,40.9407,160200.0
2013-10-24 13:40:00,50.27,50.31,50.26,50.3,160000.0,40.9407,40.9733,40.9325,40.9651,160000.0
2013-10-24 13:50:00,50.3,50.35,50.24,50.26,161800.0,40.9651,41.0058,40.9163,40.9325,161800.0
2013-10-24 14:00:00,50.25,50.28,50.2,50.26,209000.0,40.9244,40.9488,40.8837,40.9325,209000.0
2013-10-24 14:10:00,50.25,50.32,50.23,50.27,155100.0,40.9244,40.9814,40.9081,40.9407,155100.0
2013-10-24 14:20:00,50.27,50.27,50.21,50.23,107800.0,40.9407,40.9407,40.8918,40.9081,107800.0
2013-10-24 14:30:00,50.22,50.3,50.2,50.29,164200.0,40.9,40.9651,40.8837,40.957,164200.0
2013-10-24 14:40:00,50.28,50.32,50.25,50.31,184600.0,40.9488,40.9814,40.9244,40.9733,184600.0
2013-10-24 14:50:00,50.31,50.39,50.31,50.37,152600.0,40.9733,41.0384,40.9733,41.0221,152600.0
2013-10-24 15:00:00,50.37,50.41,50.34,50.38,158700.0,41.0221,41.0547,40.9977,41.0303,158700.0
2013-10-24 15:10:00,50.38,50.42,50.33,50.33,154500.0,41.0303,41.0629,40.9896,40.9896,154500.0
2013-10-24 15:20:00,50.34,50.41,50.33,50.4,157500.0,40.9977,41.0547,40.9896,41.0466,157500.0
2013-10-24 15:30:00,50.4,50.45,50.37,50.42,213600.0,41.0466,41.0873,41.0221,41.0629,213600.0
2013-10-24 15:40:00,50.42,50.46,50.38,50.45,440000.0,41.0629,41.0954,41.0303,41.0873,440000.0
2013-10-24 15:50:00,50.45,50.48,50.44,50.44,658400.0,41.0873,41.1117,41.0791,41.0791,658400.0
2013-10-25 09:30:00,50.25,50.26,50.02,50.07,246700.0,40.9244,40.9325,40.7371,40.7778,246700.0
2013-10-25 09:40:00,50.07,50.16,50.01,50.06,264300.0,40.7778,40.8511,40.7289,40.7697,264300.0
2013-10-25 09:50:00,50.06,50.17,50.02,50.07,181400.0,40.7697,40.8592,40.7371,40.7778,181400.0
2013-10-25 10:00:00,50.07,50.15,50.04,50.05,165600.0,40.7778,40.843,40.7534,40.7615,165600.0
2013-10-25 10:10:00,50.05,50.09,49.97,50.01,190700.0,40.7615,40.7941,40.6964,40.7289,190700.0
2013-10-25 10:20:00,50.0,50.02,49.96,49.98,135700.0,40.7208,40.7371,40.6882,40.7045,135700.0
2013-10-25 10:30:00,49.98,50.16,49.96,50.16,195300.0,40.7045,40.8511,40.6882,40.8511,195300.0
2013-10-25 10:40:00,50.16,50.21,50.11,50.18,117900.0,40.8511,40.8918,40.8104,40.8674,117900.0
2013-10-25 10:50:00,50.19,50.29,50.17,50.24,137400.0,40.8755,40.957,40.8592,40.9163,137400.0
2013-10-25 11:00:00,50.25,50.26,50.08,50.09,110500.0,40.9244,40.9325,40.786,40.7941,110500.0
2013-10-25 11:10:00,50.08,50.14,50.03,50.07,94400.0,40.786,40.8348,40.7452,40.7778,94400.0
2013-10-25 11:20:00,50.06,50.08,50.0,50.05,94100.0,40.7697,40.786,40.7208,40.7615,94100.0
2013-10-25 11:30:00,50.05,50.2,50.05,50.05,207300.0,40.7615,40.8837,40.7615,40.7615,207300.0
2013-10-25 11:40:00,50.06,50.07,50.0,50.0,104300.0,40.7697,40.7778,40.7208,40.7208,104300.0
2013-10-25 11:50:00,50.0,50.0,49.93,49.96,111100.0,40.7208,40.7208,40.6638,40.6882,111100.0
2013-10-25 12:00:00,49.95,50.0,49.94,49.99,70900.0,40.6801,40.7208,40.6719,40.7127,70900.0
2013-10-25 12:10:00,50.0,50.03,49.94,50.01,86100.0,40.7208,40.7452,40.6719,40.7289,86100.0
2013-10-25 12:20:00,50.01,50.09,49.99,50.09,44100.0,40.7289,40.7941,40.7127,40.7941,44100.0
2013-10-25 12:30:00,50.09,50.12,50.08,50.09,57700.0,40.7941,40.8185,40.786,40.7941,57700.0
2013-10-25 12:40:00,50.09,50.18,50.09,50.18,48900.0,40.7941,40.8674,40.7941,40.8674,48900.0
2013-10-25 12:50:00,50.18,50.2,50.14,50.2,59100.0,40.8674,40.8837,40.8348,40.8837,59100.0
2013-10-25 13:00:00,50.2,50.21,50.16,50.16,56300.0,40.8837,40.8918,40.8511,40.8511,56300.0
2013-10-25 13:10:00,50.15,50.24,50.15,50.21,65700.0,40.843,40.9163,40.843,40.8918,65700.0
2013-10-25 13:20:00,50.2,50.2,50.13,50.15,45700.0,40.8837,40.8837,40.8267,40.843,45700.0
2013-10-25 13:30:00,50.15,50.15,50.08,50.13,55800.0,40.843,40.843,40.786,40.8267,55800.0
2013-10-25 13:40:00,50.13,50.14,50.07,50.11,88400.0,40.8267,40.8348,40.7778,40.8104,88400.0
2013-10-25 13:50:00,50.11,50.16,50.1,50.15,51600.0,40.8104,40.8511,40.8022,40.843,51600.0
2013-10-25 14:00:00,50.16,50.25,50.15,50.23,106500.0,40.8511,40.9244,40.843,40.9081,106500.0
2013-10-25 14:10:00,50.23,50.28,50.22,50.28,89200.0,40.9081,40.9488,40.9,40.9488,89200.0
2013-10-25 14:20:00,50.28,50.32,50.27,50.3,67300.0,40.9488,40.9814,40.9407,40.9651,67300.0
2013-10-25 14:30:00,50.3,50.3,50.27,50.28,117700.0,40.9651,40.9651,40.9407,40.9488,117700.0
2013-10-25 14:40:00,50.28,50.36,50.28,50.31,119700.0,40.9488,41.014,40.9488,40.9733,119700.0
2013-10-25 14:50:00,50.32,50.32,50.29,50.29,84700.0,40.9814,40.9814,40.957,40.957,84700.0
2013-10-25 15:00:00,50.3,50.32,50.27,50.28,123500.0,40.9651,40.9814,40.9407,40.9488,123500.0
2013-10-25 15:10:00,50.28,50.35,50.27,50.34,100800.0,40.9488,41.0058,40.9407,40.9977,100800.0
2013-10-25 15:20:00,50.34,50.38,50.33,50.37,128500.0,40.9977,41.0303,40.9896,41.0221,128500.0
2013-10-25 15:30:00,50.37,50.43,50.35,50.43,137500.0,41.0221,41.071,41.0058,41.071,137500.0
2013-10-25 15:40:00,50.43,50.63,50.43,50.6,530800.0,41.071,41.2339,41.071,41.2094,530800.0
2013-10-25 15:50:00,50.6,50.63,50.56,50.6,716800.0,41.2094,41.2339,41.1769,41.2094,716800.0
2013-10-28 09:30:00,50.49,50.52,50.25,50.39,181100.0,41.1199,41.1443,40.9244,41.0384,181100.0
2013-10-28 09:40:00,50.39,50.48,50.35,50.36,122300.0,41.0384,41.1117,41.0058,41.014,122300.0
2013-10-28 09:50:00,50.37,50.43,50.25,50.25,171700.0,41.0221,41.071,40.9244,40.9244,171700.0
2013-10-28 10:00:00,50.25,50.26,50.09,50.18,189800.0,40.9244,40.9325,40.7941,40.8674,189800.0
2013-10-28 10:10:00,50.19,50.34,50.15,50.34,230700.0,40.8755,40.9977,40.843,40.9977,230700.0
2013-10-28 10:20:00,50.33,50.38,50.3,50.35,101900.0,40.9896,41.0303,40.9651,41.0058,101900.0
2013-10-28 10:30:00,50.35,50.36,50.2,50.28,132100.0,41.0058,41.014,40.8837,40.9488,132100.0
2013-10-28 10:40:00,50.29,50.29,50.19,50.24,93700.0,40.957,40.957,40.8755,40.9163,93700.0
2013-10-28 10:50:00,50.25,50.26,50.0,50.06,147100.0,40.9244,40.9325,40.7208,40.7697,147100.0
2013-10-28 11:00:00,50.06,50.07,49.95,49.95,158700.0,40.7697,40.7778,40.6801,40.6801,158700.0
2013-10-28 11:10:00,49.95,49.97,49.89,49.9,165300.0,40.6801,40.6964,40.6312,40.6394,165300.0
2013-10-28 11:20:00,49.9,49.96,49.83,49.95,155200.0,40.6394,40.6882,40.5823,40.6801,155200.0
2013-10-28 11:30:00,49.96,50.0,49.92,49.96,115000.0,40.6882,40.7208,40.6556,40.6882,115000.0
2013-10-28 11:40:00,49.96,49.99,49.91,49.94,74700.0,40.6882,40.7127,40.6475,40.6719,74700.0
2013-10-28 11:50:00,49.94,49.99,49.9,49.99,159300.0,40.6719,40.7127,40.6394,40.7127,159300.0
2013-10-28 12:00:00,49.99,50.12,49.99,50.1,57600.0,40.7127,40.8185,40.7127,40.8022,57600.0
2013-10-28 12:10:00,50.11,50.17,50.09,50.14,107400.0,40.8104,40.8592,40.7941,40.8348,107400.0
2013-10-28 12:20:00,50.14,50.2,50.14,50.18,47200.0,40.8348,40.8837,40.8348,40.8674,47200.0
2013-10-28 12:30:00,50.19,50.21,50.13,50.17,82900.0,40.8755,40.8918,40.8267,40.8592,82900.0
2013-10-28 12:40:00,50.17,50.24,50.15,50.22,129000.0,40.8592,40.9163,40.843,40.9,129000.0
2013-10-28 12:50:00,50.22,50.3,50.21,50.28,79200.0,40.9,40.9651,40.8918,40.9488,79200.0
2013-10-28 13:00:00,50.28,50.33,50.25,50.25,75000.0,40.9488,40.9896,40.9244,40.9244,75000.0
2013-10-28 13:10:00,50.25,50.29,50.24,50.26,90500.0,40.9244,40.957,40.9163,40.9325,90500.0
2013-10-28 13:20:00,50.25,50.27,50.24,50.26,52900.0,40.9244,40.9407,40.9163,40.9325,52900.0
2013-10-28 13:30:00,50.25,50.33,50.25,50.32,74900.0,40.9244,40.9896,40.9244,40.9814,74900.0
2013-10-28 13:40:00,50.33,50.33,50.29,50.3,51500.0,40.9896,40.9896,40.957,40.9651,51500.0
2013-10-28 13:50:00,50.3,50.3,50.26,50.27,105100.0,40.9651,40.9651,40.9325,40.9407,105100.0
2013-10-28 14:00:00,50.26,50.32,50.26,50.27,79400.0,40.9325,40.9814,40.9325,40.9407,79400.0
2013-10-28 14:10:00,50.26,50.26,50.18,50.21,114000.0,40.9325,40.9325,40.8674,40.8918,114000.0
2013-10-28 14:20:00,50.21,50.22,50.16,50.22,85300.0,40.8918,40.9,40.8511,40.9,85300.0
2013-10-28 14:30:00,50.22,50.27,50.21,50.26,99800.0,40.9,40.9407,40.8918,40.9325,99800.0
2013-10-28 14:40:00,50.26,50.28,50.24,50.25,133000.0,40.9325,40.9488,40.9163,40.9244,133000.0
2013-10-28 14:50:00,50.24,50.25,50.24,50.24,68000.0,40.9163,40.9244,40.9163,40.9163,68000.0
2013-10-28 15:00:00,50.25,50.25,50.21,50.22,146000.0,40.9244,40.9244,40.8918,40.9,146000.0
2013-10-28 15:10:00,50.23,50.27,50.22,50.24,145700.0,40.9081,40.9407,40.9,40.9163,145700.0
2013-10-28 15:20:00,50.24,50.26,50.23,50.25,149200.0,40.9163,40.9325,40.9081,40.9244,149200.0
2013-10-28 15:30:00,50.25,50.26,50.2,50.2,245800.0,40.9244,40.9325,40.8837,40.8837,245800.0
2013-10-28 15:40:00,50.2,50.21,50.1,50.12,254700.0,40.8837,40.8918,40.8022,40.8185,254700.0
2013-10-28 15:50:00,50.11,50.17,50.09,50.12,584000.0,40.8104,40.8592,40.7941,40.8185,584000.0
2013-10-29 09:30:00,50.29,50.55,50.29,50.4,674300.0,40.957,41.1687,40.957,41.0466,674300.0
2013-10-29 09:40:00,50.39,50.53,50.33,50.4,624800.0,41.0384,41.1524,40.9896,41.0466,624800.0
2013-10-29 09:50:00,50.39,50.5,50.35,50.35,504200.0,41.0384,41.128,41.0058,41.0058,504200.0
2013-10-29 10:00:00,50.35,50.52,50.31,50.34,302400.0,41.0058,41.1443,40.9733,40.9977,302400.0
2013-10-29 10:10:00,50.33,50.33,50.27,50.31,434800.0,40.9896,40.9896,40.9407,40.9733,434800.0
2013-10-29 10:20:00,50.31,50.32,50.23,50.25,343600.0,40.9733,40.9814,40.9081,40.9244,343600.0
2013-10-29 10:30:00,50.25,50.28,50.2,50.21,224700.0,40.9244,40.9488,40.8837,40.8918,224700.0
2013-10-29 10:40:00,50.21,50.26,50.21,50.25,199100.0,40.8918,40.9325,40.8918,40.9244,199100.0
2013-10-29 10:50:00,50.25,50.27,50.19,50.2,115500.0,40.9244,40.9407,40.8755,40.8837,115500.0
2013-10-29 11:00:00,50.2,50.27,50.19,50.25,134800.0,40.8837,40.9407,40.8755,40.9244,134800.0
2013-10-29 11:10:00,50.25,50.26,50.21,50.22,81200.0,40.9244,40.9325,40.8918,40.9,81200.0
2013-10-29 11:20:00,50.21,50.26,50.21,50.24,160600.0,40.8918,40.9325,40.8918,40.9163,160600.0
2013-10-29 11:30:00,50.24,50.36,50.24,50.36,105600.0,40.9163,41.014,40.9163,41.014,105600.0
2013-10-29 11:40:00,50.36,50.4,50.3,50.38,129000.0,41.014,41.0466,40.9651,41.0303,129000.0
2013-10-29 11:50:00,50.38,50.46,50.35,50.45,90300.0,41.0303,41.0954,41.0058,41.0873,90300.0
2013-10-29 12:00:00,50.46,50.52,50.42,50.43,291200.0,41.0954,41.1443,41.0629,41.071,291200.0
2013-10-29 12:10:00,50.43,50.44,50.32,50.37,261600.0,41.071,41.0791,40.9814,41.0221,261600.0
2013-10-29 12:20:00,50.37,50.45,50.34,50.38,154800.0,41.0221,41.0873,40.9977,41.0303,154800.0
2013-10-29 12:30:00,50.39,50.42,50.36,50.39,54900.0,41.0384,41.0629,41.014,41.0384,54900.0
2013-10-29 12:40:00,50.39,50.41,50.36,50.4,76000.0,41.0384,41.0547,41.014,41.0466,76000.0
2013-10-29 12:50:00,50.4,50.41,50.36,50.38,108000.0,41.0466,41.0547,41.014,41.0303,108000.0
2013-10-29 13:00:00,50.38,50.48,50.38,50.41,289500.0,41.0303,41.1117,41.0303,41.0547,289500.0
2013-10-29 13:10:00,50.42,50.45,50.4,50.41,75300.0,41.0629,41.0873,41.0466,41.0547,75300.0
2013-10-29 13:20:00,50.42,50.43,50.38,50.4,58100.0,41.0629,41.071,41.0303,41.0466,58100.0
2013-10-29 13:30:00,50.4,50.45,50.38,50.45,104700.0,41.0466,41.0873,41.0303,41.0873,104700.0
2013-10-29 13:40:00,50.45,50.49,50.44,50.44,73800.0,41.0873,41.1199,41.0791,41.0791,73800.0
2013-10-29 13:50:00,50.44,50.49,50.44,50.47,112100.0,41.0791,41.1199,41.0791,41.1036,112100.0
2013-10-29 14:00:00,50.47,50.51,50.43,50.47,129400.0,41.1036,41.1361,41.071,41.1036,129400.0
2013-10-29 14:10:00,50.47,50.53,50.46,50.53,129500.0,41.1036,41.1524,41.0954,41.1524,129500.0
2013-10-29 14:20:00,50.54,50.67,50.52,50.64,188500.0,41.1606,41.2665,41.1443,41.242,188500.0
2013-10-29 14:30:00,50.65,50.71,50.64,50.65,170600.0,41.2502,41.299,41.242,41.2502,170600.0
2013-10-29 14:40:00,50.65,50.66,50.59,50.59,137500.0,41.2502,41.2583,41.2013,41.2013,137500.0
2013-10-29 14:50:00,50.59,50.61,50.54,50.54,246300.0,41.2013,41.2176,41.1606,41.1606,246300.0
2013-10-29 15:00:00,50.55,50.56,50.52,50.52,220100.0,41.1687,41.1769,41.1443,41.1443,220100.0
2013-10-29 15:10:00,50.52,50.57,50.51,50.56,133400.0,41.1443,41.185,41.1361,41.1769,133400.0
2013-10-29 15:20:00,50.56,50.56,50.49,50.52,177700.0,41.1769,41.1769,41.1199,41.1443,177700.0
2013-10-29 15:30:00,50.53,50.56,50.48,50.54,208500.0,41.1524,41.1769,41.1117,41.1606,208500.0
2013-10-29 15:40:00,50.54,50.56,50.5,50.51,290500.0,41.1606,41.1769,41.128,41.1361,290500.0
2013-10-29 15:50:00,50.51,50.64,50.51,50.62,643400.0,41.1361,41.242,41.1361,41.2257,643400.0
2013-10-30 09:30:00,50.67,50.74,50.6,50.65,178700.0,41.2665,41.3235,41.2094,41.2502,178700.0
2013-10-30 09:40:00,50.65,50.7,50.52,50.63,449600.0,41.2502,41.2909,41.1443,41.2339,449600.0
2013-10-30 09:50:00,50.63,50.74,50.63,50.71,87100.0,41.2339,41.3235,41.2339,41.299,87100.0
2013-10-30 10:00:00,50.71,50.72,50.57,50.6,124400.0,41.299,41.3072,41.185,41.2094,124400.0
2013-10-30 10:10:00,50.6,50.62,50.55,50.6,106400.0,41.2094,41.2257,41.1687,41.2094,106400.0
2013-10-30 10:20:00,50.6,50.64,50.55,50.64,128400.0,41.2094,41.242,41.1687,41.242,128400.0
2013-10-30 10:30:00,50.63,50.64,50.56,50.58,174100.0,41.2339,41.242,41.1769,41.1932,174100.0
2013-10-30 10:40:00,50.58,50.63,50.58,50.61,172900.0,41.1932,41.2339,41.1932,41.2176,172900.0
2013-10-30 10:50:00,50.61,50.64,50.57,50.6,141500.0,41.2176,41.242,41.185,41.2094,141500.0
2013-10-30 11:00:00,50.61,50.62,50.52,50.52,238200.0,41.2176,41.2257,41.1443,41.1443,238200.0
2013-10-30 11:10:00,50.53,50.6,50.53,50.56,100000.0,41.1524,41.2094,41.1524,41.1769,100000.0
2013-10-30 11:20:00,50.56,50.61,50.5,50.58,220100.0,41.1769,41.2176,41.128,41.1932,220100.0
2013-10-30 11:30:00,50.58,50.65,50.53,50.64,323700.0,41.1932,41.2502,41.1524,41.242,323700.0
2013-10-30 11:40:00,50.64,50.7,50.64,50.67,159100.0,41.242,41.2909,41.242,41.2665,159100.0
2013-10-30 11:50:00,50.67,50.67,50.59,50.6,242500.0,41.2665,41.2665,41.2013,41.2094,242500.0
2013-10-30 12:00:00,50.61,50.64,50.59,50.59,149400.0,41.2176,41.242,41.2013,41.2013,149400.0
2013-10-30 12:10:00,50.6,50.61,50.55,50.55,95200.0,41.2094,41.2176,41.1687,41.1687,95200.0
2013-10-30 12:20:00,50.55,50.57,50.48,50.49,113500.0,41.1687,41.185,41.1117,41.1199,113500.0
2013-10-30 12:30:00,50.5,50.53,50.47,50.48,110400.0,41.128,41.1524,41.1036,41.1117,110400.0
2013-10-30 12:40:00,50.49,50.54,50.48,50.52,27900.0,41.1199,41.1606,41.1117,41.1443,27900.0
2013-10-30 12:50:00,50.52,50.52,50.43,50.43,39900.0,41.1443,41.1443,41.071,41.071,39900.0
2013-10-30 13:00:00,50.44,50.52,50.44,50.52,38900.0,41.0791,41.1443,41.0791,41.1443,38900.0
2013-10-30 13:10:00,50.51,50.58,50.51,50.57,94400.0,41.1361,41.1932,41.1361,41.185,94400.0
2013-10-30 13:20:00,50.57,50.58,50.46,50.48,63000.0,41.185,41.1932,41.0954,41.1117,63000.0
2013-10-30 13:30:00,50.48,50.49,50.43,50.48,81500.0,41.1117,41.1199,41.071,41.1117,81500.0
2013-10-30 13:40:00,50.48,50.48,50.28,50.3,179500.0,41.1117,41.1117,40.9488,40.9651,179500.0
2013-10-30 13:50:00,50.29,50.34,50.27,50.29,199400.0,40.957,40.9977,40.9407,40.957,199400.0
2013-10-30 14:00:00,50.3,50.51,50.13,50.18,295700.0,40.9651,41.1361,40.8267,40.8674,295700.0
2013-10-30 14:10:00,50.17,50.24,49.87,49.94,274600.0,40.8592,40.9163,40.6149,40.6719,274600.0
2013-10-30 14:20:00,49.94,50.05,49.77,49.9,172900.0,40.6719,40.7615,40.5335,40.6394,172900.0
2013-10-30 14:30:00,49.92,50.12,49.9,50.05,150600.0,40.6556,40.8185,40.6394,40.7615,150600.0
2013-10-30 14:40:00,50.05,50.14,50.0,50.08,138200.0,40.7615,40.8348,40.7208,40.786,138200.0
2013-10-30 14:50:00,50.09,50.13,50.01,50.1,117400.0,40.7941,40.8267,40.7289,40.8022,117400.0
2013-10-30 15:00:00,50.11,50.16,49.99,50.0,345100.0,40.8104,40.8511,40.7127,40.7208,345100.0
2013-10-30 15:10:00,50.0,50.05,49.98,50.05,137200.0,40.7208,40.7615,40.7045,40.7615,137200.0
2013-10-30 15:20:00,50.05,50.15,50.03,50.13,115000.0,40.7615,40.843,40.7452,40.8267,115000.0
2013-10-30 15:30:00,50.13,50.23,50.09,50.23,248100.0,40.8267,40.9081,40.7941,40.9081,248100.0
2013-10-30 15:40:00,50.23,50.26,50.16,50.19,226700.0,40.9081,40.9325,40.8511,40.8755,226700.0
2013-10-30 15:50:00,50.19,50.2,50.1,50.14,406500.0,40.8755,40.8837,40.8022,40.8348,406500.0
2013-10-31 09:30:00,50.27,50.32,50.01,50.1,162300.0,40.9407,40.9814,40.7289,40.8022,162300.0
2013-10-31 09:40:00,50.1,50.23,49.99,49.99,218700.0,40.8022,40.9081,40.7127,40.7127,218700.0
2013-10-31 09:50:00,49.98,50.06,49.77,49.82,124300.0,40.7045,40.7697,40.5335,40.5742,124300.0
2013-10-31 10:00:00,49.81,49.83,49.66,49.69,167600.0,40.5661,40.5823,40.4439,40.4683,167600.0
2013-10-31 10:10:00,49.7,49.82,49.66,49.8,137400.0,40.4765,40.5742,40.4439,40.5579,137400.0
2013-10-31 10:20:00,49.8,49.93,49.79,49.91,138900.0,40.5579,40.6638,40.5498,40.6475,138900.0
2013-10-31 10:30:00,49.91,49.99,49.77,49.78,138200.0,40.6475,40.7127,40.5335,40.5416,138200.0
2013-10-31 10:40:00,49.78,49.95,49.78,49.95,74900.0,40.5416,40.6801,40.5416,40.6801,74900.0
2013-10-31 10:50:00,49.94,50.02,49.89,49.97,133600.0,40.6719,40.7371,40.6312,40.6964,133600.0
2013-10-31 11:00:00,49.98,50.03,49.93,50.03,146800.0,40.7045,40.7452,40.6638,40.7452,146800.0
2013-10-31 11:10:00,50.01,50.11,50.01,50.07,116000.0,40.7289,40.8104,40.7289,40.7778,116000.0
2013-10-31 11:20:00,50.07,50.31,50.07,50.29,161800.0,40.7778,40.9733,40.7778,40.957,161800.0
2013-10-31 11:30:00,50.28,50.34,50.23,50.24,115400.0,40.9488,40.9977,40.9081,40.9163,115400.0
2013-10-31 11:40:00,50.23,50.27,50.23,50.24,89100.0,40.9081,40.9407,40.9081,40.9163,89100.0
2013-10-31 11:50:00,50.24,50.26,50.22,50.23,72900.0,40.9163,40.9325,40.9,40.9081,72900.0
2013-10-31 12:00:00,50.24,50.27,50.2,50.23,114800.0,40.9163,40.9407,40.8837,40.9081,114800.0
2013-10-31 12:10:00,50.22,50.26,50.15,50.16,90900.0,40.9,40.9325,40.843,40.8511,90900.0
2013-10-31 12:20:00,50.15,50.17,50.13,50.14,55300.0,40.843,40.8592,40.8267,40.8348,55300.0
2013-10-31 12:30:00,50.14,50.19,50.11,50.18,234400.0,40.8348,40.8755,40.8104,40.8674,234400.0
2013-10-31 12:40:00,50.18,50.23,50.17,50.2,586500.0,40.8674,40.9081,40.8592,40.8837,586500.0
2013-10-31 12:50:00,50.21,50.23,50.09,50.09,97100.0,40.8918,40.9081,40.7941,40.7941,97100.0
2013-10-31 13:00:00,50.09,50.09,50.03,50.05,82300.0,40.7941,40.7941,40.7452,40.7615,82300.0
2013-10-31 13:10:00,50.05,50.12,50.03,50.1,95100.0,40.7615,40.8185,40.7452,40.8022,95100.0
2013-10-31 13:20:00,50.1,50.21,50.1,50.21,48100.0,40.8022,40.8918,40.8022,40.8918,48100.0
2013-10-31 13:30:00,50.21,50.25,50.14,50.16,77900.0,40.8918,40.9244,40.8348,40.8511,77900.0
2013-10-31 13:40:00,50.16,50.22,50.16,50.21,79300.0,40.8511,40.9,40.8511,40.8918,79300.0
2013-10-31 13:50:00,50.21,50.22,50.12,50.14,81900.0,40.8918,40.9,40.8185,40.8348,81900.0
2013-10-31 14:00:00,50.14,50.18,50.08,50.09,104800.0,40.8348,40.8674,40.786,40.7941,104800.0
2013-10-31 14:10:00,50.09,50.2,50.09,50.16,144500.0,40.7941,40.8837,40.7941,40.8511,144500.0
2013-10-31 14:20:00,50.16,50.18,50.13,50.15,98800.0,40.8511,40.8674,40.8267,40.843,98800.0
2013-10-31 14:30:00,50.14,50.2,50.09,50.1,292600.0,40.8348,40.8837,40.7941,40.8022,292600.0
2013-10-31 14:40:00,50.1,50.15,50.07,50.12,73100.0,40.8022,40.843,40.7778,40.8185,73100.0
2013-10-31 14:50:00,50.11,50.14,50.04,50.04,100900.0,40.8104,40.8348,40.7534,40.7534,100900.0
2013-10-31 15:00:00,50.04,50.05,49.95,50.0,149200.0,40.7534,40.7615,40.6801,40.7208,149200.0
2013-10-31 15:10:00,50.0,50.05,50.0,50.01,92600.0,40.7208,40.7615,40.7208,40.7289,92600.0
2013-10-31 15:20:00,50.01,50.05,49.97,49.98,122000.0,40.7289,40.7615,40.6964,40.7045,122000.0
2013-10-31 15:30:00,49.97,50.02,49.95,49.96,180500.0,40.6964,40.7371,40.6801,40.6882,180500.0
2013-10-31 15:40:00,49.97,49.98,49.89,49.89,362700.0,40.6964,40.7045,40.6312,40.6312,362700.0
2013-10-31 15:50:00,49.9,49.91,49.77,49.78,842300.0,40.6394,40.6475,40.5335,40.5416,842300.0
2013-11-01 09:30:00,49.83,49.97,49.66,49.95,239400.0,40.5823,40.6964,40.4439,40.6801,239400.0
2013-11-01 09:40:00,49.95,49.97,49.73,49.77,177100.0,40.6801,40.6964,40.5009,40.5335,177100.0
2013-11-01 09:50:00,49.77,49.84,49.77,49.8,140400.0,40.5335,40.5905,40.5335,40.5579,140400.0
2013-11-01 10:00:00,49.81,49.99,49.8,49.95,217000.0,40.5661,40.7127,40.5579,40.6801,217000.0
2013-11-01 10:10:00,49.95,49.96,49.58,49.65,240500.0,40.6801,40.6882,40.3787,40.4358,240500.0
2013-11-01 10:20:00,49.65,49.68,49.49,49.55,419900.0,40.4358,40.4602,40.3054,40.3543,419900.0
2013-11-01 10:30:00,49.55,49.65,49.41,49.57,151400.0,40.3543,40.4358,40.2403,40.3706,151400.0
2013-11-01 10:40:00,49.57,49.72,49.49,49.66,138100.0,40.3706,40.4928,40.3054,40.4439,138100.0
2013-11-01 10:50:00,49.66,49.75,49.62,49.73,107100.0,40.4439,40.5172,40.4113,40.5009,107100.0
2013-11-01 11:00:00,49.72,49.73,49.61,49.61,104800.0,40.4928,40.5009,40.4032,40.4032,104800.0
2013-11-01 11:10:00,49.61,49.62,49.43,49.56,110500.0,40.4032,40.4113,40.2566,40.3625,110500.0
2013-11-01 11:20:00,49.54,49.55,49.45,49.5,161000.0,40.3462,40.3543,40.2729,40.3136,161000.0
2013-11-01 11:30:00,49.5,49.51,49.4,49.46,149200.0,40.3136,40.3217,40.2321,40.281,149200.0
2013-11-01 11:40:00,49.47,49.53,49.45,49.53,123500.0,40.2892,40.338,40.2729,40.338,123500.0
2013-11-01 11:50:00,49.52,49.52,49.27,49.27,169200.0,40.3299,40.3299,40.1263,40.1263,169200.0
2013-11-01 12:00:00,49.28,49.43,49.28,49.4,59400.0,40.1344,40.2566,40.1344,40.2321,59400.0
2013-11-01 12:10:00,49.4,49.45,49.35,49.36,100300.0,40.2321,40.2729,40.1914,40.1996,100300.0
2013-11-01 12:20:00,49.36,49.46,49.35,49.44,80200.0,40.1996,40.281,40.1914,40.2647,80200.0
2013-11-01 12:30:00,49.44,49.49,49.34,49.37,138100.0,40.2647,40.3054,40.1833,40.2077,138100.0
2013-11-01 12:40:00,49.36,49.44,49.3,49.39,69900.0,40.1996,40.2647,40.1507,40.224,69900.0
2013-11-01 12:50:00,49.39,49.48,49.39,49.45,44900.0,40.224,40.2973,40.224,40.2729,44900.0
2013-11-01 13:00:00,49.45,49.46,49.38,49.4,55200.0,40.2729,40.281,40.2159,40.2321,55200.0
2013-11-01 13:10:00,49.4,49.41,49.31,49.32,74500.0,40.2321,40.2403,40.1588,40.167,74500.0
2013-11-01 13:20:00,49.31,49.43,49.3,49.43,89100.0,40.1588,40.2566,40.1507,40.2566,89100.0
2013-11-01 13:30:00,49.44,49.51,49.42,49.48,93300.0,40.2647,40.3217,40.2484,40.2973,93300.0
2013-11-01 13:40:00,49.48,49.51,49.42,49.51,49700.0,40.2973,40.3217,40.2484,40.3217,49700.0
2013-11-01 13:50:00,49.51,49.52,49.41,49.46,59200.0,40.3217,40.3299,40.2403,40.281,59200.0
2013-11-01 14:00:00,49.46,49.54,49.46,49.53,68800.0,40.281,40.3462,40.281,40.338,68800.0
2013-11-01 14:10:00,49.53,49.54,49.48,49.5,270700.0,40.338,40.3462,40.2973,40.3136,270700.0
2013-11-01 14:20:00,49.51,49.51,49.47,49.5,101000.0,40.3217,40.3217,40.2892,40.3136,101000.0
2013-11-01 14:30:00,49.5,49.51,49.45,49.46,186400.0,40.3136,40.3217,40.2729,40.281,186400.0
2013-11-01 14:40:00,49.46,49.51,49.42,49.42,153500.0,40.281,40.3217,40.2484,40.2484,153500.0
2013-11-01 14:50:00,49.43,49.45,49.37,49.38,162900.0,40.2566,40.2729,40.2077,40.2159,162900.0
2013-11-01 15:00:00,49.38,49.43,49.37,49.38,189000.0,40.2159,40.2566,40.2077,40.2159,189000.0
2013-11-01 15:10:00,49.38,49.42,49.34,49.39,371600.0,40.2159,40.2484,40.1833,40.224,371600.0
2013-11-01 15:20:00,49.39,49.42,49.35,49.37,272000.0,40.224,40.2484,40.1914,40.2077,272000.0
2013-11-01 15:30:00,49.37,49.41,49.35,49.37,310200.0,40.2077,40.2403,40.1914,40.2077,310200.0
2013-11-01 15:40:00,49.37,49.5,49.35,49.43,770300.0,40.2077,40.3136,40.1914,40.2566,770300.0
2013-11-01 15:50:00,49.42,49.43,49.15,49.19,1689400.0,40.2484,40.2566,40.0285,40.0611,1689400.0
2013-11-04 09:30:00,49.49,49.78,49.48,49.64,298700.0,40.3054,40.5416,40.2973,40.4276,298700.0
2013-11-04 09:40:00,49.65,49.71,49.61,49.65,147500.0,40.4358,40.4846,40.4032,40.4358,147500.0
2013-11-04 09:50:00,49.66,49.73,49.65,49.66,127600.0,40.4439,40.5009,40.4358,40.4439,127600.0
2013-11-04 10:00:00,49.66,49.69,49.6,49.63,190800.0,40.4439,40.4683,40.395,40.4195,190800.0
2013-11-04 10:10:00,49.63,49.77,49.62,49.77,276400.0,40.4195,40.5335,40.4113,40.5335,276400.0
2013-11-04 10:20:00,49.76,49.77,49.7,49.71,219700.0,40.5253,40.5335,40.4765,40.4846,219700.0
2013-11-04 10:30:00,49.71,49.79,49.7,49.76,163200.0,40.4846,40.5498,40.4765,40.5253,163200.0
2013-11-04 10:40:00,49.76,49.78,49.7,49.75,104500.0,40.5253,40.5416,40.4765,40.5172,104500.0
2013-11-04 10:50:00,49.75,49.82,49.7,49.7,124100.0,40.5172,40.5742,40.4765,40.4765,124100.0
2013-11-04 11:00:00,49.7,49.73,49.62,49.62,144100.0,40.4765,40.5009,40.4113,40.4113,144100.0
2013-11-04 11:10:00,49.62,49.66,49.61,49.62,124800.0,40.4113,40.4439,40.4032,40.4113,124800.0
2013-11-04 11:20:00,49.62,49.66,49.58,49.59,73800.0,40.4113,40.4439,40.3787,40.3869,73800.0
2013-11-04 11:30:00,49.6,49.63,49.55,49.61,221700.0,40.395,40.4195,40.3543,40.4032,221700.0
2013-11-04 11:40:00,49.61,49.66,49.53,49.55,112000.0,40.4032,40.4439,40.338,40.3543,112000.0
2013-11-04 11:50:00,49.54,49.61,49.54,49.61,58500.0,40.3462,40.4032,40.3462,40.4032,58500.0
2013-11-04 12:00:00,49.61,49.62,49.57,49.59,107700.0,40.4032,40.4113,40.3706,40.3869,107700.0
2013-11-04 12:10:00,49.58,49.58,49.51,49.55,73500.0,40.3787,40.3787,40.3217,40.3543,73500.0
2013-11-04 12:20:00,49.55,49.62,49.55,49.61,60800.0,40.3543,40.4113,40.3543,40.4032,60800.0
2013-11-04 12:30:00,49.61,49.61,49.55,49.58,103400.0,40.4032,40.4032,40.3543,40.3787,103400.0
2013-11-04 12:40:00,49.57,49.59,49.55,49.58,66500.0,40.3706,40.3869,40.3543,40.3787,66500.0
2013-11-04 12:50:00,49.58,49.59,49.5,49.51,65100.0,40.3787,40.3869,40.3136,40.3217,65100.0
2013-11-04 13:00:00,49.51,49.52,49.5,49.51,107600.0,40.3217,40.3299,40.3136,40.3217,107600.0
2013-11-04 13:10:00,49.52,49.54,49.48,49.52,135300.0,40.3299,40.3462,40.2973,40.3299,135300.0
2013-11-04 13:20:00,49.52,49.61,49.5,49.59,97500.0,40.3299,40.4032,40.3136,40.3869,97500.0
2013-11-04 13:30:00,49.6,49.62,49.59,49.61,84400.0,40.395,40.4113,40.3869,40.4032,84400.0
2013-11-04 13:40:00,49.61,49.61,49.51,49.52,82700.0,40.4032,40.4032,40.3217,40.3299,82700.0
2013-11-04 13:50:00,49.53,49.57,49.5,49.53,79400.0,40.338,40.3706,40.3136,40.338,79400.0
2013-11-04 14:00:00,49.53,49.61,49.52,49.59,178800.0,40.338,40.4032,40.3299,40.3869,178800.0
2013-11-04 14:10:00,49.59,49.63,49.54,49.61,64500.0,40.3869,40.4195,40.3462,40.4032,64500.0
2013-11-04 14:20:00,49.61,49.67,49.61,49.65,73100.0,40.4032,40.452,40.4032,40.4358,73100.0
2013-11-04 14:30:00,49.65,49.67,49.62,49.64,99500.0,40.4358,40.452,40.4113,40.4276,99500.0
2013-11-04 14:40:00,49.63,49.72,49.63,49.69,98200.0,40.4195,40.4928,40.4195,40.4683,98200.0
2013-11-04 14:50:00,49.69,49.73,49.66,49.66,73000.0,40.4683,40.5009,40.4439,40.4439,73000.0
2013-11-04 15:00:00,49.66,49.73,49.65,49.67,80000.0,40.4439,40.5009,40.4358,40.452,80000.0
2013-11-04 15:10:00,49.68,49.72,49.67,49.7,94200.0,40.4602,40.4928,40.452,40.4765,94200.0
2013-11-04 15:20:00,49.7,49.72,49.66,49.7,80500.0,40.4765,40.4928,40.4439,40.4765,80500.0
2013-11-04 15:30:00,49.7,49.74,49.68,49.73,103000.0,40.4765,40.509,40.4602,40.5009,103000.0
2013-11-04 15:40:00,49.73,49.8,49.73,49.76,198800.0,40.5009,40.5579,40.5009,40.5253,198800.0
2013-11-04 15:50:00,49.76,49.79,49.73,49.76,464700.0,40.5253,40.5498,40.5009,40.5253,464700.0
2013-11-05 09:30:00,49.5,49.73,49.5,49.57,155200.0,40.3136,40.5009,40.3136,40.3706,155200.0
2013-11-05 09:40:00,49.57,49.64,49.47,49.52,126100.0,40.3706,40.4276,40.2892,40.3299,126100.0
2013-11-05 09:50:00,49.5,49.61,49.45,49.52,132400.0,40.3136,40.4032,40.2729,40.3299,132400.0
2013-11-05 10:00:00,49.51,49.57,49.4,49.57,123500.0,40.3217,40.3706,40.2321,40.3706,123500.0
2013-11-05 10:10:00,49.58,49.65,49.55,49.58,80800.0,40.3787,40.4358,40.3543,40.3787,80800.0
2013-11-05 10:20:00,49.58,49.74,49.54,49.73,131800.0,40.3787,40.509,40.3462,40.5009,131800.0
2013-11-05 10:30:00,49.74,49.79,49.71,49.74,135800.0,40.509,40.5498,40.4846,40.509,135800.0
2013-11-05 10:40:00,49.75,49.83,49.73,49.8,82600.0,40.5172,40.5823,40.5009,40.5579,82600.0
2013-11-05 10:50:00,49.8,49.94,49.8,49.91,93000.0,40.5579,40.6719,40.5579,40.6475,93000.0
2013-11-05 11:00:00,49.91,49.93,49.84,49.9,100400.0,40.6475,40.6638,40.5905,40.6394,100400.0
2013-11-05 11:10:00,49.91,49.93,49.85,49.88,76600.0,40.6475,40.6638,40.5986,40.6231,76600.0
2013-11-05 11:20:00,49.88,49.92,49.8,49.84,111400.0,40.6231,40.6556,40.5579,40.5905,111400.0
2013-11-05 11:30:00,49.84,49.91,49.81,49.9,100000.0,40.5905,40.6475,40.5661,40.6394,100000.0
2013-11-05 11:40:00,49.89,49.93,49.88,49.93,76700.0,40.6312,40.6638,40.6231,40.6638,76700.0
2013-11-05 11:50:00,49.93,50.06,49.92,50.04,124700.0,40.6638,40.7697,40.6556,40.7534,124700.0
2013-11-05 12:00:00,50.05,50.13,50.03,50.12,94800.0,40.7615,40.8267,40.7452,40.8185,94800.0
2013-11-05 12:10:00,50.13,50.25,50.12,50.25,125600.0,40.8267,40.9244,40.8185,40.9244,125600.0
2013-11-05 12:20:00,50.24,50.3,50.22,50.25,89000.0,40.9163,40.9651,40.9,40.9244,89000.0
2013-11-05 12:30:00,50.25,50.27,50.21,50.24,80200.0,40.9244,40.9407,40.8918,40.9163,80200.0
2013-11-05 12:40:00,50.24,50.28,50.23,50.24,63700.0,40.9163,40.9488,40.9081,40.9163,63700.0
2013-11-05 12:50:00,50.23,50.26,50.22,50.23,110800.0,40.9081,40.9325,40.9,40.9081,110800.0
2013-11-05 13:00:00,50.23,50.28,50.22,50.26,76200.0,40.9081,40.9488,40.9,40.9325,76200.0
2013-11-05 13:10:00,50.26,50.3,50.22,50.23,127500.0,40.9325,40.9651,40.9,40.9081,127500.0
2013-11-05 13:20:00,50.22,50.23,50.14,50.17,84700.0,40.9,40.9081,40.8348,40.8592,84700.0
2013-11-05 13:30:00,50.17,50.19,50.12,50.13,86500.0,40.8592,40.8755,40.8185,40.8267,86500.0
2013-11-05 13:40:00,50.13,50.22,50.12,50.17,169600.0,40.8267,40.9,40.8185,40.8592,169600.0
2013-11-05 13:50:00,50.18,50.2,50.15,50.2,66800.0,40.8674,40.8837,40.843,40.8837,66800.0
2013-11-05 14:00:00,50.19,50.28,50.17,50.26,89100.0,40.8755,40.9488,40.8592,40.9325,89100.0
2013-11-05 14:10:00,50.26,50.31,50.24,50.27,79700.0,40.9325,40.9733,40.9163,40.9407,79700.0
2013-11-05 14:20:00,50.27,50.4,50.27,50.37,86800.0,40.9407,41.0466,40.9407,41.0221,86800.0
2013-11-05 14:30:00,50.37,50.42,50.36,50.4,150500.0,41.0221,41.0629,41.014,41.0466,150500.0
2013-11-05 14:40:00,50.41,50.41,50.36,50.38,173200.0,41.0547,41.0547,41.014,41.0303,173200.0
2013-11-05 14:50:00,50.37,50.39,50.3,50.31,76100.0,41.0221,41.0384,40.9651,40.9733,76100.0
2013-11-05 15:00:00,50.3,50.33,50.29,50.29,87100.0,40.9651,40.9896,40.957,40.957,87100.0
2013-11-05 15:10:00,50.29,50.29,50.22,50.26,135900.0,40.957,40.957,40.9,40.9325,135900.0
2013-11-05 15:20:00,50.26,50.28,50.17,50.2,176300.0,40.9325,40.9488,40.8592,40.8837,176300.0
2013-11-05 15:30:00,50.19,50.27,50.18,50.26,157300.0,40.8755,40.9407,40.8674,40.9325,157300.0
2013-11-05 15:40:00,50.26,50.29,50.23,50.27,246600.0,40.9325,40.957,40.9081,40.9407,246600.0
2013-11-05 15:50:00,50.27,50.27,50.18,50.18,498100.0,40.9407,40.9407,40.8674,40.8674,498100.0
2013-11-06 09:30:00,50.44,50.44,50.03,50.21,121500.0,41.0791,41.0791,40.7452,40.8918,121500.0
2013-11-06 09:40:00,50.2,50.23,50.04,50.21,117400.0,40.8837,40.9081,40.7534,40.8918,117400.0
2013-11-06 09:50:00,50.21,50.5,50.2,50.33,83900.0,40.8918,41.128,40.8837,40.9896,83900.0
2013-11-06 10:00:00,50.33,50.33,50.06,50.1,112500.0,40.9896,40.9896,40.7697,40.8022,112500.0
2013-11-06 10:10:00,50.1,50.17,50.05,50.08,147700.0,40.8022,40.8592,40.7615,40.786,147700.0
2013-11-06 10:20:00,50.08,50.12,50.04,50.05,77000.0,40.786,40.8185,40.7534,40.7615,77000.0
2013-11-06 10:30:00,50.04,50.09,49.98,50.02,116200.0,40.7534,40.7941,40.7045,40.7371,116200.0
2013-11-06 10:40:00,50.03,50.1,49.99,50.03,59100.0,40.7452,40.8022,40.7127,40.7452,59100.0
2013-11-06 10:50:00,50.02,50.07,49.87,49.91,86900.0,40.7371,40.7778,40.6149,40.6475,86900.0
2013-11-06 11:00:00,49.91,49.94,49.84,49.92,77900.0,40.6475,40.6719,40.5905,40.6556,77900.0
2013-11-06 11:10:00,49.91,49.96,49.84,49.95,180000.0,40.6475,40.6882,40.5905,40.6801,180000.0
2013-11-06 11:20:00,49.94,49.99,49.82,49.85,217600.0,40.6719,40.7127,40.5742,40.5986,217600.0
2013-11-06 11:30:00,49.86,49.97,49.86,49.94,62100.0,40.6068,40.6964,40.6068,40.6719,62100.0
2013-11-06 11:40:00,49.95,50.0,49.89,49.99,87800.0,40.6801,40.7208,40.6312,40.7127,87800.0
2013-11-06 11:50:00,49.99,50.01,49.92,49.96,73400.0,40.7127,40.7289,40.6556,40.6882,73400.0
2013-11-06 12:00:00,49.97,50.09,49.97,50.09,54500.0,40.6964,40.7941,40.6964,40.7941,54500.0
2013-11-06 12:10:00,50.1,50.13,50.08,50.11,39300.0,40.8022,40.8267,40.786,40.8104,39300.0
2013-11-06 12:20:00,50.12,50.18,50.12,50.16,50800.0,40.8185,40.8674,40.8185,40.8511,50800.0
2013-11-06 12:30:00,50.16,50.18,50.09,50.18,59900.0,40.8511,40.8674,40.7941,40.8674,59900.0
2013-11-06 12:40:00,50.17,50.18,50.13,50.15,35400.0,40.8592,40.8674,40.8267,40.843,35400.0
2013-11-06 12:50:00,50.16,50.17,50.1,50.1,48100.0,40.8511,40.8592,40.8022,40.8022,48100.0
2013-11-06 13:00:00,50.09,50.16,50.06,50.16,96900.0,40.7941,40.8511,40.7697,40.8511,96900.0
2013-11-06 13:10:00,50.16,50.22,50.14,50.14,36200.0,40.8511,40.9,40.8348,40.8348,36200.0
2013-11-06 13:20:00,50.14,50.26,50.12,50.22,39500.0,40.8348,40.9325,40.8185,40.9,39500.0
2013-11-06 13:30:00,50.21,50.21,50.14,50.16,36100.0,40.8918,40.8918,40.8348,40.8511,36100.0
2013-11-06 13:40:00,50.17,50.21,50.14,50.16,42400.0,40.8592,40.8918,40.8348,40.8511,42400.0
2013-11-06 13:50:00,50.17,50.2,50.14,50.19,48600.0,40.8592,40.8837,40.8348,40.8755,48600.0
2013-11-06 14:00:00,50.19,50.2,50.09,50.11,49800.0,40.8755,40.8837,40.7941,40.8104,49800.0
2013-11-06 14:10:00,50.1,50.14,50.03,50.03,62300.0,40.8022,40.8348,40.7452,40.7452,62300.0
2013-11-06 14:20:00,50.03,50.04,49.99,50.03,78100.0,40.7452,40.7534,40.7127,40.7452,78100.0
2013-11-06 14:30:00,50.03,50.08,50.0,50.08,75700.0,40.7452,40.786,40.7208,40.786,75700.0
2013-11-06 14:40:00,50.08,50.16,50.05,50.15,107100.0,40.786,40.8511,40.7615,40.843,107100.0
2013-11-06 14:50:00,50.16,50.2,50.08,50.08,152300.0,40.8511,40.8837,40.786,40.786,152300.0
2013-11-06 15:00:00,50.08,50.1,50.03,50.05,102200.0,40.786,40.8022,40.7452,40.7615,102200.0
2013-11-06 15:10:00,50.04,50.04,49.98,50.01,81100.0,40.7534,40.7534,40.7045,40.7289,81100.0
2013-11-06 15:20:00,50.01,50.01,49.93,49.94,131300.0,40.7289,40.7289,40.6638,40.6719,131300.0
2013-11-06 15:30:00,49.95,49.96,49.85,49.92,138400.0,40.6801,40.6882,40.5986,40.6556,138400.0
2013-11-06 15:40:00,49.91,49.96,49.89,49.91,193800.0,40.6475,40.6882,40.6312,40.6475,193800.0
2013-11-06 15:50:00,49.91,50.0,49.9,49.98,400500.0,40.6475,40.7208,40.6394,40.7045,400500.0
2013-11-07 09:30:00,50.11,50.25,49.98,50.23,168700.0,40.8104,40.9244,40.7045,40.9081,168700.0
2013-11-07 09:40:00,50.23,50.43,50.15,50.41,252000.0,40.9081,41.071,40.843,41.0547,252000.0
2013-11-07 09:50:00,50.41,50.43,50.05,50.12,133500.0,41.0547,41.071,40.7615,40.8185,133500.0
2013-11-07 10:00:00,50.1,50.17,50.05,50.08,99400.0,40.8022,40.8592,40.7615,40.786,99400.0
2013-11-07 10:10:00,50.08,50.16,49.91,49.92,103100.0,40.786,40.8511,40.6475,40.6556,103100.0
2013-11-07 10:20:00,49.92,49.99,49.82,49.84,83200.0,40.6556,40.7127,40.5742,40.5905,83200.0
2013-11-07 10:30:00,49.83,49.84,49.58,49.64,102900.0,40.5823,40.5905,40.3787,40.4276,102900.0
2013-11-07 10:40:00,49.64,49.76,49.63,49.7,55700.0,40.4276,40.5253,40.4195,40.4765,55700.0
2013-11-07 10:50:00,49.71,49.77,49.63,49.63,69700.0,40.4846,40.5335,40.4195,40.4195,69700.0
2013-11-07 11:00:00,49.64,49.73,49.6,49.61,64700.0,40.4276,40.5009,40.395,40.4032,64700.0
2013-11-07 11:10:00,49.62,49.66,49.45,49.46,73800.0,40.4113,40.4439,40.2729,40.281,73800.0
2013-11-07 11:20:00,49.47,49.57,49.43,49.53,75100.0,40.2892,40.3706,40.2566,40.338,75100.0
2013-11-07 11:30:00,49.54,49.66,49.48,49.59,75300.0,40.3462,40.4439,40.2973,40.3869,75300.0
2013-11-07 11:40:00,49.6,49.64,49.54,49.58,100900.0,40.395,40.4276,40.3462,40.3787,100900.0
2013-11-07 11:50:00,49.59,49.69,49.58,49.69,42500.0,40.3869,40.4683,40.3787,40.4683,42500.0
2013-11-07 12:00:00,49.69,49.77,49.66,49.7,46300.0,40.4683,40.5335,40.4439,40.4765,46300.0
2013-11-07 12:10:00,49.71,49.77,49.68,49.71,52000.0,40.4846,40.5335,40.4602,40.4846,52000.0
2013-11-07 12:20:00,49.7,49.73,49.62,49.63,78900.0,40.4765,40.5009,40.4113,40.4195,78900.0
2013-11-07 12:30:00,49.64,49.64,49.53,49.53,52200.0,40.4276,40.4276,40.338,40.338,52200.0
2013-11-07 12:40:00,49.54,49.65,49.54,49.61,89500.0,40.3462,40.4358,40.3462,40.4032,89500.0
2013-11-07 12:50:00,49.62,49.62,49.51,49.51,84700.0,40.4113,40.4113,40.3217,40.3217,84700.0
2013-11-07 13:00:00,49.51,49.52,49.43,49.45,51100.0,40.3217,40.3299,40.2566,40.2729,51100.0
2013-11-07 13:10:00,49.46,49.49,49.41,49.44,60400.0,40.281,40.3054,40.2403,40.2647,60400.0
2013-11-07 13:20:00,49.44,49.46,49.33,49.34,69400.0,40.2647,40.281,40.1751,40.1833,69400.0
2013-11-07 13:30:00,49.33,49.44,49.32,49.44,87200.0,40.1751,40.2647,40.167,40.2647,87200.0
2013-11-07 13:40:00,49.44,49.47,49.33,49.33,119900.0,40.2647,40.2892,40.1751,40.1751,119900.0
2013-11-07 13:50:00,49.33,49.36,49.27,49.33,140000.0,40.1751,40.1996,40.1263,40.1751,140000.0
2013-11-07 14:00:00,49.34,49.34,49.12,49.17,96300.0,40.1833,40.1833,40.0041,40.0448,96300.0
2013-11-07 14:10:00,49.17,49.26,49.14,49.21,71000.0,40.0448,40.1181,40.0204,40.0774,71000.0
2013-11-07 14:20:00,49.21,49.24,49.15,49.16,65700.0,40.0774,40.1018,40.0285,40.0367,65700.0
2013-11-07 14:30:00,49.15,49.22,49.07,49.22,130200.0,40.0285,40.0856,39.9634,40.0856,130200.0
2013-11-07 14:40:00,49.22,49.24,49.11,49.24,154500.0,40.0856,40.1018,39.996,40.1018,154500.0
2013-11-07 14:50:00,49.24,49.3,49.19,49.27,77000.0,40.1018,40.1507,40.0611,40.1263,77000.0
2013-11-07 15:00:00,49.27,49.29,49.17,49.19,126200.0,40.1263,40.1426,40.0448,40.0611,126200.0
2013-11-07 15:10:00,49.18,49.24,49.12,49.15,102200.0,40.053,40.1018,40.0041,40.0285,102200.0
2013-11-07 15:20:00,49.15,49.21,49.07,49.07,130000.0,40.0285,40.0774,39.9634,39.9634,130000.0
2013-11-07 15:30:00,49.08,49.13,49.03,49.13,187300.0,39.9715,40.0123,39.9308,40.0123,187300.0
2013-11-07 15:40:00,49.13,49.17,49.08,49.1,222800.0,40.0123,40.0448,39.9715,39.9878,222800.0
2013-11-07 15:50:00,49.1,49.16,49.04,49.07,490000.0,39.9878,40.0367,39.939,39.9634,490000.0
2013-11-08 09:30:00,49.01,49.01,48.62,48.69,285400.0,39.9145,39.9145,39.5969,39.6539,285400.0
2013-11-08 09:40:00,48.7,48.98,48.67,48.9,267300.0,39.6621,39.8901,39.6376,39.8249,267300.0
2013-11-08 09:50:00,48.89,48.9,48.55,48.64,211200.0,39.8168,39.8249,39.5399,39.6132,211200.0
2013-11-08 10:00:00,48.63,48.71,48.48,48.58,324000.0,39.605,39.6702,39.4829,39.5643,324000.0
2013-11-08 10:10:00,48.58,48.87,48.57,48.84,133200.0,39.5643,39.8005,39.5562,39.7761,133200.0
2013-11-08 10:20:00,48.84,48.95,48.79,48.91,131700.0,39.7761,39.8657,39.7354,39.8331,131700.0
2013-11-08 10:30:00,48.91,49.16,48.91,49.12,174300.0,39.8331,40.0367,39.8331,40.0041,174300.0
2013-11-08 10:40:00,49.12,49.15,49.01,49.08,169300.0,40.0041,40.0285,39.9145,39.9715,169300.0
2013-11-08 10:50:00,49.08,49.26,49.05,49.12,210400.0,39.9715,40.1181,39.9471,40.0041,210400.0
2013-11-08 11:00:00,49.13,49.19,48.86,48.93,101800.0,40.0123,40.0611,39.7924,39.8494,101800.0
2013-11-08 11:10:00,48.93,48.99,48.93,48.97,72200.0,39.8494,39.8982,39.8494,39.8819,72200.0
2013-11-08 11:20:00,48.97,48.99,48.8,48.8,96000.0,39.8819,39.8982,39.7435,39.7435,96000.0
2013-11-08 11:30:00,48.81,48.89,48.73,48.86,168500.0,39.7516,39.8168,39.6865,39.7924,168500.0
2013-11-08 11:40:00,48.87,48.89,48.78,48.79,74300.0,39.8005,39.8168,39.7272,39.7354,74300.0
2013-11-08 11:50:00,48.79,48.83,48.77,48.8,92800.0,39.7354,39.7679,39.7191,39.7435,92800.0
2013-11-08 12:00:00,48.8,48.85,48.76,48.8,117300.0,39.7435,39.7842,39.7109,39.7435,117300.0
2013-11-08 12:10:00,48.8,48.87,48.8,48.83,171900.0,39.7435,39.8005,39.7435,39.7679,171900.0
2013-11-08 12:20:00,48.83,48.86,48.78,48.85,230000.0,39.7679,39.7924,39.7272,39.7842,230000.0
2013-11-08 12:30:00,48.85,48.86,48.75,48.8,125400.0,39.7842,39.7924,39.7028,39.7435,125400.0
2013-11-08 12:40:00,48.8,48.8,48.75,48.75,48300.0,39.7435,39.7435,39.7028,39.7028,48300.0
2013-11-08 12:50:00,48.76,48.76,48.69,48.7,101900.0,39.7109,39.7109,39.6539,39.6621,101900.0
2013-11-08 13:00:00,48.7,48.73,48.67,48.7,99700.0,39.6621,39.6865,39.6376,39.6621,99700.0
2013-11-08 13:10:00,48.71,48.73,48.64,48.69,124300.0,39.6702,39.6865,39.6132,39.6539,124300.0
2013-11-08 13:20:00,48.69,48.84,48.64,48.8,222800.0,39.6539,39.7761,39.6132,39.7435,222800.0
2013-11-08 13:30:00,48.8,48.81,48.73,48.8,94500.0,39.7435,39.7516,39.6865,39.7435,94500.0
2013-11-08 13:40:00,48.8,48.85,48.79,48.81,173100.0,39.7435,39.7842,39.7354,39.7516,173100.0
2013-11-08 13:50:00,48.8,48.8,48.7,48.76,107000.0,39.7435,39.7435,39.6621,39.7109,107000.0
2013-11-08 14:00:00,48.77,48.83,48.74,48.77,118900.0,39.7191,39.7679,39.6946,39.7191,118900.0
2013-11-08 14:10:00,48.77,48.78,48.73,48.77,103800.0,39.7191,39.7272,39.6865,39.7191,103800.0
2013-11-08 14:20:00,48.77,48.81,48.73,48.78,162000.0,39.7191,39.7516,39.6865,39.7272,162000.0
2013-11-08 14:30:00,48.79,48.8,48.71,48.78,162900.0,39.7354,39.7435,39.6702,39.7272,162900.0
2013-11-08 14:40:00,48.79,48.8,48.72,48.78,225400.0,39.7354,39.7435,39.6783,39.7272,225400.0
2013-11-08 14:50:00,48.78,48.79,48.76,48.76,81100.0,39.7272,39.7354,39.7109,39.7109,81100.0
2013-11-08 15:00:00,48.76,48.77,48.64,48.65,210200.0,39.7109,39.7191,39.6132,39.6213,210200.0
2013-11-08 15:10:00,48.65,48.76,48.6,48.71,193400.0,39.6213,39.7109,39.5806,39.6702,193400.0
2013-11-08 15:20:00,48.72,48.75,48.59,48.6,478700.0,39.6783,39.7028,39.5725,39.5806,478700.0
2013-11-08 15:30:00,48.6,48.65,48.56,48.59,732400.0,39.5806,39.6213,39.548,39.5725,732400.0
2013-11-08 15:40:00,48.59,48.73,48.59,48.69,496000.0,39.5725,39.6865,39.5725,39.6539,496000.0
2013-11-08 15:50:00,48.7,48.77,48.63,48.72,1159800.0,39.6621,39.7191,39.605,39.6783,1159800.0
2013-11-11 09:30:00,48.81,49.0,48.72,48.79,202900.0,39.7516,39.9064,39.6783,39.7354,202900.0
2013-11-11 09:40:00,48.79,49.1,48.76,49.08,322300.0,39.7354,39.9878,39.7109,39.9715,322300.0
2013-11-11 09:50:00,49.07,49.2,49.05,49.2,280000.0,39.9634,40.0693,39.9471,40.0693,280000.0
2013-11-11 10:00:00,49.21,49.4,49.16,49.39,302300.0,40.0774,40.2321,40.0367,40.224,302300.0
2013-11-11 10:10:00,49.39,49.44,49.37,49.42,230800.0,40.224,40.2647,40.2077,40.2484,230800.0
2013-11-11 10:20:00,49.41,49.41,49.14,49.18,273700.0,40.2403,40.2403,40.0204,40.053,273700.0
2013-11-11 10:30:00,49.19,49.25,49.1,49.15,126500.0,40.0611,40.11,39.9878,40.0285,126500.0
2013-11-11 10:40:00,49.16,49.16,48.95,49.02,178600.0,40.0367,40.0367,39.8657,39.9227,178600.0
2013-11-11 10:50:00,49.02,49.05,48.99,49.04,160300.0,39.9227,39.9471,39.8982,39.939,160300.0
2013-11-11 11:00:00,49.04,49.06,48.94,49.06,186000.0,39.939,39.9552,39.8575,39.9552,186000.0
2013-11-11 11:10:00,49.07,49.08,49.0,49.05,42700.0,39.9634,39.9715,39.9064,39.9471,42700.0
2013-11-11 11:20:00,49.05,49.07,49.0,49.04,99500.0,39.9471,39.9634,39.9064,39.939,99500.0
2013-11-11 11:30:00,49.03,49.05,49.0,49.02,67800.0,39.9308,39.9471,39.9064,39.9227,67800.0
2013-11-11 11:40:00,49.03,49.13,49.02,49.12,80800.0,39.9308,40.0123,39.9227,40.0041,80800.0
2013-11-11 11:50:00,49.12,49.15,49.07,49.13,66900.0,40.0041,40.0285,39.9634,40.0123,66900.0
2013-11-11 12:00:00,49.13,49.16,49.07,49.12,58300.0,40.0123,40.0367,39.9634,40.0041,58300.0
2013-11-11 12:10:00,49.12,49.18,49.12,49.17,39100.0,40.0041,40.053,40.0041,40.0448,39100.0
2013-11-11 12:20:00,49.17,49.17,49.11,49.12,35000.0,40.0448,40.0448,39.996,40.0041,35000.0
2013-11-11 12:30:00,49.11,49.17,49.11,49.13,45000.0,39.996,40.0448,39.996,40.0123,45000.0
2013-11-11 12:40:00,49.13,49.16,49.12,49.13,55300.0,40.0123,40.0367,40.0041,40.0123,55300.0
2013-11-11 12:50:00,49.14,49.15,49.06,49.08,119800.0,40.0204,40.0285,39.9552,39.9715,119800.0
2013-11-11 13:00:00,49.08,49.13,49.06,49.11,261400.0,39.9715,40.0123,39.9552,39.996,261400.0
2013-11-11 13:10:00,49.11,49.12,49.02,49.04,59700.0,39.996,40.0041,39.9227,39.939,59700.0
2013-11-11 13:20:00,49.04,49.06,49.0,49.03,86400.0,39.939,39.9552,39.9064,39.9308,86400.0
2013-11-11 13:30:00,49.03,49.08,49.03,49.05,51900.0,39.9308,39.9715,39.9308,39.9471,51900.0
2013-11-11 13:40:00,49.06,49.07,49.03,49.06,88000.0,39.9552,39.9634,39.9308,39.9552,88000.0
2013-11-11 13:50:00,49.05,49.05,48.95,48.96,88400.0,39.9471,39.9471,39.8657,39.8738,88400.0
2013-11-11 14:00:00,48.96,48.97,48.87,48.91,196400.0,39.8738,39.8819,39.8005,39.8331,196400.0
2013-11-11 14:10:00,48.91,48.99,48.9,48.98,116400.0,39.8331,39.8982,39.8249,39.8901,116400.0
2013-11-11 14:20:00,48.98,49.05,48.97,49.05,87000.0,39.8901,39.9471,39.8819,39.9471,87000.0
2013-11-11 14:30:00,49.05,49.12,49.05,49.08,89100.0,39.9471,40.0041,39.9471,39.9715,89100.0
2013-11-11 14:40:00,49.08,49.09,49.0,49.05,110000.0,39.9715,39.9797,39.9064,39.9471,110000.0
2013-11-11 14:50:00,49.05,49.14,49.03,49.13,86700.0,39.9471,40.0204,39.9308,40.0123,86700.0
2013-11-11 15:00:00,49.12,49.2,49.12,49.18,69400.0,40.0041,40.0693,40.0041,40.053,69400.0
2013-11-11 15:10:00,49.18,49.19,49.13,49.18,114700.0,40.053,40.0611,40.0123,40.053,114700.0
2013-11-11 15:20:00,49.17,49.18,49.14,49.16,80100.0,40.0448,40.053,40.0204,40.0367,80100.0
2013-11-11 15:30:00,49.17,49.18,49.09,49.1,106500.0,40.0448,40.053,39.9797,39.9878,106500.0
2013-11-11 15:40:00,49.1,49.14,49.06,49.1,191500.0,39.9878,40.0204,39.9552,39.9878,191500.0
2013-11-11 15:50:00,49.09,49.12,49.07,49.09,298100.0,39.9797,40.0041,39.9634,39.9797,298100.0
2013-11-12 09:30:00,49.37,50.39,49.37,50.05,1228400.0,40.2077,41.0384,40.2077,40.7615,1228400.0
2013-11-12 09:40:00,50.05,50.36,50.02,50.31,479500.0,40.7615,41.014,40.7371,40.9733,479500.0
2013-11-12 09:50:00,50.3,50.31,49.93,49.94,282300.0,40.9651,40.9733,40.6638,40.6719,282300.0
2013-11-12 10:00:00,49.93,50.08,49.92,50.04,227300.0,40.6638,40.786,40.6556,40.7534,227300.0
2013-11-12 10:10:00,50.05,50.07,49.96,50.01,253000.0,40.7615,40.7778,40.6882,40.7289,253000.0
2013-11-12 10:20:00,50.01,50.05,49.96,50.03,222000.0,40.7289,40.7615,40.6882,40.7452,222000.0
2013-11-12 10:30:00,50.03,50.08,49.96,50.02,174100.0,40.7452,40.786,40.6882,40.7371,174100.0
2013-11-12 10:40:00,50.02,50.03,49.96,50.0,198600.0,40.7371,40.7452,40.6882,40.7208,198600.0
2013-11-12 10:50:00,50.0,50.01,49.94,50.0,134700.0,40.7208,40.7289,40.6719,40.7208,134700.0
2013-11-12 11:00:00,49.99,50.01,49.92,49.96,153300.0,40.7127,40.7289,40.6556,40.6882,153300.0
2013-11-12 11:10:00,49.96,49.99,49.91,49.99,223500.0,40.6882,40.7127,40.6475,40.7127,223500.0
2013-11-12 11:20:00,49.99,50.01,49.93,49.95,271600.0,40.7127,40.7289,40.6638,40.6801,271600.0
2013-11-12 11:30:00,49.95,49.99,49.87,49.89,208500.0,40.6801,40.7127,40.6149,40.6312,208500.0
2013-11-12 11:40:00,49.88,49.93,49.85,49.92,162600.0,40.6231,40.6638,40.5986,40.6556,162600.0
2013-11-12 11:50:00,49.92,49.92,49.8,49.8,293500.0,40.6556,40.6556,40.5579,40.5579,293500.0
2013-11-12 12:00:00,49.81,49.86,49.75,49.79,157200.0,40.5661,40.6068,40.5172,40.5498,157200.0
2013-11-12 12:10:00,49.79,49.94,49.79,49.93,93300.0,40.5498,40.6719,40.5498,40.6638,93300.0
2013-11-12 12:20:00,49.92,49.95,49.84,49.85,135500.0,40.6556,40.6801,40.5905,40.5986,135500.0
2013-11-12 12:30:00,49.85,49.86,49.79,49.84,112400.0,40.5986,40.6068,40.5498,40.5905,112400.0
2013-11-12 12:40:00,49.85,49.86,49.83,49.83,123900.0,40.5986,40.6068,40.5823,40.5823,123900.0
2013-11-12 12:50:00,49.83,49.84,49.74,49.74,142500.0,40.5823,40.5905,40.509,40.509,142500.0
2013-11-12 13:00:00,49.75,49.81,49.73,49.76,190300.0,40.5172,40.5661,40.5009,40.5253,190300.0
2013-11-12 13:10:00,49.75,49.76,49.73,49.74,155400.0,40.5172,40.5253,40.5009,40.509,155400.0
2013-11-12 13:20:00,49.74,49.76,49.71,49.72,162100.0,40.509,40.5253,40.4846,40.4928,162100.0
2013-11-12 13:30:00,49.72,49.74,49.63,49.71,204400.0,40.4928,40.509,40.4195,40.4846,204400.0
2013-11-12 13:40:00,49.7,49.71,49.59,49.59,210600.0,40.4765,40.4846,40.3869,40.3869,210600.0
2013-11-12 13:50:00,49.59,49.7,49.57,49.59,374100.0,40.3869,40.4765,40.3706,40.3869,374100.0
2013-11-12 14:00:00,49.6,49.69,49.58,49.6,161200.0,40.395,40.4683,40.3787,40.395,161200.0
2013-11-12 14:10:00,49.6,49.72,49.58,49.72,130700.0,40.395,40.4928,40.3787,40.4928,130700.0
2013-11-12 14:20:00,49.72,49.76,49.67,49.71,165700.0,40.4928,40.5253,40.452,40.4846,165700.0
2013-11-12 14:30:00,49.71,49.74,49.57,49.71,241000.0,40.4846,40.509,40.3706,40.4846,241000.0
2013-11-12 14:40:00,49.71,49.71,49.58,49.67,209700.0,40.4846,40.4846,40.3787,40.452,209700.0
2013-11-12 14:50:00,49.66,49.74,49.53,49.72,241900.0,40.4439,40.509,40.338,40.4928,241900.0
2013-11-12 15:00:00,49.71,49.83,49.7,49.83,231600.0,40.4846,40.5823,40.4765,40.5823,231600.0
2013-11-12 15:10:00,49.83,50.0,49.83,49.97,319100.0,40.5823,40.7208,40.5823,40.6964,319100.0
2013-11-12 15:20:00,49.98,50.02,49.92,49.96,177300.0,40.7045,40.7371,40.6556,40.6882,177300.0
2013-11-12 15:30:00,49.97,50.07,49.95,50.05,242200.0,40.6964,40.7778,40.6801,40.7615,242200.0
2013-11-12 15:40:00,50.04,50.12,50.03,50.12,327300.0,40.7534,40.8185,40.7452,40.8185,327300.0
2013-11-12 15:50:00,50.11,50.18,50.06,50.13,630900.0,40.8104,40.8674,40.7697,40.8267,630900.0
2013-11-13 09:30:00,49.81,50.21,49.81,50.14,223800.0,40.5661,40.8918,40.5661,40.8348,223800.0
2013-11-13 09:40:00,50.14,50.32,50.09,50.27,156500.0,40.8348,40.9814,40.7941,40.9407,156500.0
2013-11-13 09:50:00,50.27,50.39,50.23,50.35,146600.0,40.9407,41.0384,40.9081,41.0058,146600.0
2013-11-13 10:00:00,50.35,50.45,50.26,50.3,195600.0,41.0058,41.0873,40.9325,40.9651,195600.0
2013-11-13 10:10:00,50.31,50.45,50.31,50.41,118600.0,40.9733,41.0873,40.9733,41.0547,118600.0
2013-11-13 10:20:00,50.42,50.48,50.38,50.42,119500.0,41.0629,41.1117,41.0303,41.0629,119500.0
2013-11-13 10:30:00,50.42,50.48,50.37,50.41,142000.0,41.0629,41.1117,41.0221,41.0547,142000.0
2013-11-13 10:40:00,50.41,50.5,50.39,50.45,118900.0,41.0547,41.128,41.0384,41.0873,118900.0
2013-11-13 10:50:00,50.45,50.54,50.42,50.51,184100.0,41.0873,41.1606,41.0629,41.1361,184100.0
2013-11-13 11:00:00,50.51,50.67,50.49,50.65,320600.0,41.1361,41.2665,41.1199,41.2502,320600.0
2013-11-13 11:10:00,50.65,50.7,50.6,50.6,168900.0,41.2502,41.2909,41.2094,41.2094,168900.0
2013-11-13 11:20:00,50.6,50.69,50.6,50.66,123600.0,41.2094,41.2827,41.2094,41.2583,123600.0
2013-11-13 11:30:00,50.67,50.69,50.64,50.65,159600.0,41.2665,41.2827,41.242,41.2502,159600.0
2013-11-13 11:40:00,50.66,50.69,50.64,50.65,120300.0,41.2583,41.2827,41.242,41.2502,120300.0
2013-11-13 11:50:00,50.65,50.78,50.65,50.76,152900.0,41.2502,41.356,41.2502,41.3398,152900.0
2013-11-13 12:00:00,50.76,50.81,50.75,50.76,101300.0,41.3398,41.3805,41.3316,41.3398,101300.0
2013-11-13 12:10:00,50.76,50.78,50.71,50.75,103200.0,41.3398,41.356,41.299,41.3316,103200.0
2013-11-13 12:20:00,50.75,50.82,50.74,50.8,126100.0,41.3316,41.3886,41.3235,41.3723,126100.0
2013-11-13 12:30:00,50.81,50.85,50.78,50.8,370500.0,41.3805,41.4131,41.356,41.3723,370500.0
2013-11-13 12:40:00,50.8,50.89,50.79,50.87,122100.0,41.3723,41.4456,41.3642,41.4293,122100.0
2013-11-13 12:50:00,50.87,50.92,50.86,50.89,338600.0,41.4293,41.4701,41.4212,41.4456,338600.0
2013-11-13 13:00:00,50.9,50.9,50.82,50.83,103300.0,41.4538,41.4538,41.3886,41.3968,103300.0
2013-11-13 13:10:00,50.83,50.85,50.79,50.83,83400.0,41.3968,41.4131,41.3642,41.3968,83400.0
2013-11-13 13:20:00,50.83,50.92,50.82,50.92,62300.0,41.3968,41.4701,41.3886,41.4701,62300.0
2013-11-13 13:30:00,50.92,50.97,50.88,50.95,94400.0,41.4701,41.5108,41.4375,41.4945,94400.0
2013-11-13 13:40:00,50.96,51.02,50.95,50.99,120700.0,41.5026,41.5515,41.4945,41.5271,120700.0
2013-11-13 13:50:00,50.98,51.09,50.98,51.07,101900.0,41.5189,41.6085,41.5189,41.5922,101900.0
2013-11-13 14:00:00,51.06,51.07,50.99,51.0,111300.0,41.5841,41.5922,41.5271,41.5352,111300.0
2013-11-13 14:10:00,51.0,51.01,50.9,50.98,204000.0,41.5352,41.5434,41.4538,41.5189,204000.0
2013-11-13 14:20:00,50.99,51.11,50.98,51.1,94800.0,41.5271,41.6248,41.5189,41.6167,94800.0
2013-11-13 14:30:00,51.1,51.14,51.06,51.08,233200.0,41.6167,41.6492,41.5841,41.6004,233200.0
2013-11-13 14:40:00,51.07,51.07,50.95,50.96,200500.0,41.5922,41.5922,41.4945,41.5026,200500.0
2013-11-13 14:50:00,50.96,51.03,50.95,51.02,117900.0,41.5026,41.5596,41.4945,41.5515,117900.0
2013-11-13 15:00:00,51.01,51.05,50.99,51.01,182500.0,41.5434,41.5759,41.5271,41.5434,182500.0
2013-11-13 15:10:00,51.01,51.06,51.0,51.02,134500.0,41.5434,41.5841,41.5352,41.5515,134500.0
2013-11-13 15:20:00,51.02,51.09,50.99,51.06,179700.0,41.5515,41.6085,41.5271,41.5841,179700.0
2013-11-13 15:30:00,51.06,51.12,51.03,51.1,237700.0,41.5841,41.6329,41.5596,41.6167,237700.0
2013-11-13 15:40:00,51.1,51.17,51.06,51.17,249600.0,41.6167,41.6737,41.5841,41.6737,249600.0
2013-11-13 15:50:00,51.16,51.28,51.16,51.27,780000.0,41.6655,41.7632,41.6655,41.7551,780000.0
2013-11-14 09:30:00,51.44,52.01,51.38,52.01,625200.0,41.8936,42.3578,41.8447,42.3578,625200.0
2013-11-14 09:40:00,52.0,52.03,51.82,51.88,376500.0,42.3496,42.3741,42.203,42.2519,376500.0
2013-11-14 09:50:00,51.88,51.92,51.61,51.64,307900.0,42.2519,42.2845,42.032,42.0564,307900.0
2013-11-14 10:00:00,51.64,51.71,51.46,51.71,346300.0,42.0564,42.1134,41.9098,42.1134,346300.0
2013-11-14 10:10:00,51.72,51.79,51.61,51.66,205300.0,42.1216,42.1786,42.032,42.0727,205300.0
2013-11-14 10:20:00,51.67,51.75,51.59,51.62,160000.0,42.0809,42.146,42.0157,42.0402,160000.0
2013-11-14 10:30:00,51.62,51.83,51.6,51.81,183400.0,42.0402,42.2112,42.0239,42.1949,183400.0
2013-11-14 10:40:00,51.8,51.85,51.75,51.79,273200.0,42.1867,42.2275,42.146,42.1786,273200.0
2013-11-14 10:50:00,51.8,51.8,51.69,51.74,129000.0,42.1867,42.1867,42.0972,42.1379,129000.0
2013-11-14 11:00:00,51.73,51.78,51.66,51.67,180300.0,42.1297,42.1705,42.0727,42.0809,180300.0
2013-11-14 11:10:00,51.66,51.76,51.61,51.76,118100.0,42.0727,42.1542,42.032,42.1542,118100.0
2013-11-14 11:20:00,51.76,51.8,51.71,51.71,121000.0,42.1542,42.1867,42.1134,42.1134,121000.0
2013-11-14 11:30:00,51.71,51.77,51.69,51.69,130100.0,42.1134,42.1623,42.0972,42.0972,130100.0
2013-11-14 11:40:00,51.69,51.72,51.66,51.71,470100.0,42.0972,42.1216,42.0727,42.1134,470100.0
2013-11-14 11:50:00,51.72,51.76,51.7,51.7,221700.0,42.1216,42.1542,42.1053,42.1053,221700.0
2013-11-14 12:00:00,51.7,51.77,51.66,51.66,187600.0,42.1053,42.1623,42.0727,42.0727,187600.0
2013-11-14 12:10:00,51.67,51.68,51.54,51.58,148500.0,42.0809,42.089,41.975,42.0076,148500.0
2013-11-14 12:20:00,51.58,51.61,51.53,51.54,115400.0,42.0076,42.032,41.9669,41.975,115400.0
2013-11-14 12:30:00,51.54,51.61,51.54,51.6,118900.0,41.975,42.032,41.975,42.0239,118900.0
2013-11-14 12:40:00,51.59,51.61,51.55,51.58,91300.0,42.0157,42.032,41.9831,42.0076,91300.0
2013-11-14 12:50:00,51.58,51.61,51.58,51.6,70000.0,42.0076,42.032,42.0076,42.0239,70000.0
2013-11-14 13:00:00,51.59,51.69,51.58,51.64,125200.0,42.0157,42.0972,42.0076,42.0564,125200.0
2013-11-14 13:10:00,51.62,51.71,51.61,51.71,130500.0,42.0402,42.1134,42.032,42.1134,130500.0
2013-11-14 13:20:00,51.71,51.77,51.7,51.71,198000.0,42.1134,42.1623,42.1053,42.1134,198000.0
2013-11-14 13:30:00,51.7,51.83,51.68,51.83,163200.0,42.1053,42.2112,42.089,42.2112,163200.0
2013-11-14 13:40:00,51.82,51.91,51.82,51.87,104600.0,42.203,42.2763,42.203,42.2438,104600.0
2013-11-14 13:50:00,51.88,51.91,51.84,51.87,190100.0,42.2519,42.2763,42.2193,42.2438,190100.0
2013-11-14 14:00:00,51.87,51.88,51.67,51.67,247800.0,42.2438,42.2519,42.0809,42.0809,247800.0
2013-11-14 14:10:00,51.67,51.78,51.63,51.78,157400.0,42.0809,42.1705,42.0483,42.1705,157400.0
2013-11-14 14:20:00,51.77,51.91,51.76,51.89,158800.0,42.1623,42.2763,42.1542,42.26,158800.0
2013-11-14 14:30:00,51.89,51.92,51.86,51.87,149500.0,42.26,42.2845,42.2356,42.2438,149500.0
2013-11-14 14:40:00,51.87,51.9,51.73,51.74,149200.0,42.2438,42.2682,42.1297,42.1379,149200.0
2013-11-14 14:50:00,51.75,51.78,51.72,51.76,152800.0,42.146,42.1705,42.1216,42.1542,152800.0
2013-11-14 15:00:00,51.76,51.83,51.76,51.77,159700.0,42.1542,42.2112,42.1542,42.1623,159700.0
2013-11-14 15:10:00,51.77,51.91,51.77,51.91,349800.0,42.1623,42.2763,42.1623,42.2763,349800.0
2013-11-14 15:20:00,51.91,51.93,51.87,51.9,257300.0,42.2763,42.2926,42.2438,42.2682,257300.0
2013-11-14 15:30:00,51.91,51.99,51.9,51.97,359600.0,42.2763,42.3415,42.2682,42.3252,359600.0
2013-11-14 15:40:00,51.97,51.98,51.91,51.91,284800.0,42.3252,42.3333,42.2763,42.2763,284800.0
2013-11-14 15:50:00,51.91,51.99,51.88,51.95,637700.0,42.2763,42.3415,42.2519,42.3089,637700.0
2013-11-15 09:30:00,52.05,52.08,51.6,51.76,732100.0,42.3903,42.4148,42.0239,42.1542,732100.0
2013-11-15 09:40:00,51.78,51.87,51.66,51.85,303400.0,42.1705,42.2438,42.0727,42.2275,303400.0
2013-11-15 09:50:00,51.85,51.86,51.66,51.73,235600.0,42.2275,42.2356,42.0727,42.1297,235600.0
2013-11-15 10:00:00,51.72,51.8,51.68,51.76,143700.0,42.1216,42.1867,42.089,42.1542,143700.0
2013-11-15 10:10:00,51.76,51.91,51.73,51.84,127600.0,42.1542,42.2763,42.1297,42.2193,127600.0
2013-11-15 10:20:00,51.84,51.91,51.77,51.9,105000.0,42.2193,42.2763,42.1623,42.2682,105000.0
2013-11-15 10:30:00,51.9,51.9,51.76,51.77,170500.0,42.2682,42.2682,42.1542,42.1623,170500.0
2013-11-15 10:40:00,51.77,51.92,51.77,51.9,106800.0,42.1623,42.2845,42.1623,42.2682,106800.0
2013-11-15 10:50:00,51.9,51.9,51.82,51.89,171400.0,42.2682,42.2682,42.203,42.26,171400.0
2013-11-15 11:00:00,51.9,51.95,51.86,51.95,120500.0,42.2682,42.3089,42.2356,42.3089,120500.0
2013-11-15 11:10:00,51.95,52.03,51.95,52.01,117300.0,42.3089,42.3741,42.3089,42.3578,117300.0
2013-11-15 11:20:00,52.01,52.03,51.97,52.0,124400.0,42.3578,42.3741,42.3252,42.3496,124400.0
2013-11-15 11:30:00,52.01,52.01,51.82,51.83,150300.0,42.3578,42.3578,42.203,42.2112,150300.0
2013-11-15 11:40:00,51.84,51.84,51.75,51.77,134500.0,42.2193,42.2193,42.146,42.1623,134500.0
2013-11-15 11:50:00,51.78,51.78,51.67,51.73,97900.0,42.1705,42.1705,42.0809,42.1297,97900.0
2013-11-15 12:00:00,51.74,51.74,51.61,51.65,117500.0,42.1379,42.1379,42.032,42.0646,117500.0
2013-11-15 12:10:00,51.65,51.76,51.63,51.75,111900.0,42.0646,42.1542,42.0483,42.146,111900.0
2013-11-15 12:20:00,51.74,51.83,51.71,51.79,220300.0,42.1379,42.2112,42.1134,42.1786,220300.0
2013-11-15 12:30:00,51.8,51.8,51.72,51.74,109200.0,42.1867,42.1867,42.1216,42.1379,109200.0
2013-11-15 12:40:00,51.74,51.76,51.7,51.7,155600.0,42.1379,42.1542,42.1053,42.1053,155600.0
2013-11-15 12:50:00,51.71,51.72,51.58,51.58,144000.0,42.1134,42.1216,42.0076,42.0076,144000.0
2013-11-15 13:00:00,51.59,51.62,51.53,51.62,177600.0,42.0157,42.0402,41.9669,42.0402,177600.0
2013-11-15 13:10:00,51.62,51.67,51.61,51.66,71500.0,42.0402,42.0809,42.032,42.0727,71500.0
2013-11-15 13:20:00,51.66,51.74,51.66,51.73,82400.0,42.0727,42.1379,42.0727,42.1297,82400.0
2013-11-15 13:30:00,51.73,51.73,51.68,51.7,105600.0,42.1297,42.1297,42.089,42.1053,105600.0
2013-11-15 13:40:00,51.7,51.71,51.68,51.7,59200.0,42.1053,42.1134,42.089,42.1053,59200.0
2013-11-15 13:50:00,51.7,51.75,51.7,51.75,68600.0,42.1053,42.146,42.1053,42.146,68600.0
2013-11-15 14:00:00,51.74,51.8,51.73,51.8,59300.0,42.1379,42.1867,42.1297,42.1867,59300.0
2013-11-15 14:10:00,51.8,51.8,51.71,51.73,123700.0,42.1867,42.1867,42.1134,42.1297,123700.0
2013-11-15 14:20:00,51.73,51.76,51.69,51.71,137100.0,42.1297,42.1542,42.0972,42.1134,137100.0
2013-11-15 14:30:00,51.71,51.76,51.7,51.75,191000.0,42.1134,42.1542,42.1053,42.146,191000.0
2013-11-15 14:40:00,51.75,51.82,51.7,51.81,210200.0,42.146,42.203,42.1053,42.1949,210200.0
2013-11-15 14:50:00,51.82,51.83,51.74,51.76,167700.0,42.203,42.2112,42.1379,42.1542,167700.0
2013-11-15 15:00:00,51.75,51.76,51.69,51.7,201700.0,42.146,42.1542,42.0972,42.1053,201700.0
2013-11-15 15:10:00,51.7,51.71,51.69,51.7,193500.0,42.1053,42.1134,42.0972,42.1053,193500.0
2013-11-15 15:20:00,51.7,51.79,51.69,51.77,267100.0,42.1053,42.1786,42.0972,42.1623,267100.0
2013-11-15 15:30:00,51.77,51.78,51.74,51.76,322500.0,42.1623,42.1705,42.1379,42.1542,322500.0
2013-11-15 15:40:00,51.75,51.76,51.66,51.72,588000.0,42.146,42.1542,42.0727,42.1216,588000.0
2013-11-15 15:50:00,51.72,51.8,51.6,51.78,1035400.0,42.1216,42.1867,42.0239,42.1705,1035400.0
2013-11-18 09:30:00,51.74,51.77,51.67,51.73,240500.0,42.1379,42.1623,42.0809,42.1297,240500.0
2013-11-18 09:40:00,51.73,51.75,51.6,51.67,309200.0,42.1297,42.146,42.0239,42.0809,309200.0
2013-11-18 09:50:00,51.67,51.7,51.57,51.69,238300.0,42.0809,42.1053,41.9994,42.0972,238300.0
2013-11-18 10:00:00,51.7,51.7,51.5,51.51,449500.0,42.1053,42.1053,41.9424,41.9506,449500.0
2013-11-18 10:10:00,51.51,51.68,51.5,51.62,219200.0,41.9506,42.089,41.9424,42.0402,219200.0
2013-11-18 10:20:00,51.61,51.62,51.47,51.53,195800.0,42.032,42.0402,41.918,41.9669,195800.0
2013-11-18 10:30:00,51.53,51.59,51.51,51.56,167900.0,41.9669,42.0157,41.9506,41.9913,167900.0
2013-11-18 10:40:00,51.56,51.6,51.53,51.59,146300.0,41.9913,42.0239,41.9669,42.0157,146300.0
2013-11-18 10:50:00,51.59,51.6,51.55,51.6,219400.0,42.0157,42.0239,41.9831,42.0239,219400.0
2013-11-18 11:00:00,51.6,51.68,51.59,51.64,213600.0,42.0239,42.089,42.0157,42.0564,213600.0
2013-11-18 11:10:00,51.63,51.63,51.53,51.53,118500.0,42.0483,42.0483,41.9669,41.9669,118500.0
2013-11-18 11:20:00,51.53,51.57,51.53,51.57,125000.0,41.9669,41.9994,41.9669,41.9994,125000.0
2013-11-18 11:30:00,51.56,51.58,51.52,51.53,116300.0,41.9913,42.0076,41.9587,41.9669,116300.0
2013-11-18 11:40:00,51.54,51.58,51.53,51.55,92800.0,41.975,42.0076,41.9669,41.9831,92800.0
2013-11-18 11:50:00,51.56,51.56,51.48,51.49,91200.0,41.9913,41.9913,41.9261,41.9343,91200.0
2013-11-18 12:00:00,51.49,51.5,51.32,51.32,170000.0,41.9343,41.9424,41.7958,41.7958,170000.0
2013-11-18 12:10:00,51.33,51.33,51.22,51.25,173900.0,41.804,41.804,41.7144,41.7388,173900.0
2013-11-18 12:20:00,51.26,51.33,51.22,51.3,187900.0,41.747,41.804,41.7144,41.7795,187900.0
2013-11-18 12:30:00,51.3,51.33,51.15,51.15,140500.0,41.7795,41.804,41.6574,41.6574,140500.0
2013-11-18 12:40:00,51.15,51.25,51.15,51.23,152700.0,41.6574,41.7388,41.6574,41.7225,152700.0
2013-11-18 12:50:00,51.24,51.24,51.15,51.16,131100.0,41.7307,41.7307,41.6574,41.6655,131100.0
2013-11-18 13:00:00,51.17,51.19,51.12,51.14,126800.0,41.6737,41.69,41.6329,41.6492,126800.0
2013-11-18 13:10:00,51.15,51.16,51.01,51.02,194400.0,41.6574,41.6655,41.5434,41.5515,194400.0
2013-11-18 13:20:00,51.03,51.18,51.03,51.04,204900.0,41.5596,41.6818,41.5596,41.5678,204900.0
2013-11-18 13:30:00,51.05,51.13,50.97,51.12,186700.0,41.5759,41.6411,41.5108,41.6329,186700.0
2013-11-18 13:40:00,51.12,51.15,51.03,51.04,113300.0,41.6329,41.6574,41.5596,41.5678,113300.0
2013-11-18 13:50:00,51.03,51.08,50.95,50.98,191600.0,41.5596,41.6004,41.4945,41.5189,191600.0
2013-11-18 14:00:00,50.98,51.02,50.96,51.02,158000.0,41.5189,41.5515,41.5026,41.5515,158000.0
2013-11-18 14:10:00,51.03,51.15,51.02,51.14,128700.0,41.5596,41.6574,41.5515,41.6492,128700.0
2013-11-18 14:20:00,51.15,51.19,51.08,51.17,164900.0,41.6574,41.69,41.6004,41.6737,164900.0
2013-11-18 14:30:00,51.17,51.24,51.16,51.23,198500.0,41.6737,41.7307,41.6655,41.7225,198500.0
2013-11-18 14:40:00,51.23,51.23,51.1,51.1,185900.0,41.7225,41.7225,41.6167,41.6167,185900.0
2013-11-18 14:50:00,51.11,51.17,51.05,51.05,173800.0,41.6248,41.6737,41.5759,41.5759,173800.0
2013-11-18 15:00:00,51.05,51.11,51.03,51.05,225100.0,41.5759,41.6248,41.5596,41.5759,225100.0
2013-11-18 15:10:00,51.05,51.1,50.89,50.98,230100.0,41.5759,41.6167,41.4456,41.5189,230100.0
2013-11-18 15:20:00,50.99,50.99,50.78,50.84,263100.0,41.5271,41.5271,41.356,41.4049,263100.0
2013-11-18 15:30:00,50.84,50.96,50.77,50.95,328500.0,41.4049,41.5026,41.3479,41.4945,328500.0
2013-11-18 15:40:00,50.96,50.99,50.88,50.97,427000.0,41.5026,41.5271,41.4375,41.5108,427000.0
2013-11-18 15:50:00,50.97,50.97,50.82,50.9,886400.0,41.5108,41.5108,41.3886,41.4538,886400.0
2013-11-19 09:30:00,51.5,51.85,51.3,51.57,761100.0,41.9424,42.2275,41.7795,41.9994,761100.0
2013-11-19 09:40:00,51.58,51.6,51.16,51.19,479100.0,42.0076,42.0239,41.6655,41.69,479100.0
2013-11-19 09:50:00,51.19,51.39,50.97,51.07,691800.0,41.69,41.8528,41.5108,41.5922,691800.0
2013-11-19 10:00:00,51.06,51.36,51.02,51.18,354600.0,41.5841,41.8284,41.5515,41.6818,354600.0
2013-11-19 10:10:00,51.17,51.39,51.16,51.25,312600.0,41.6737,41.8528,41.6655,41.7388,312600.0
2013-11-19 10:20:00,51.24,51.26,51.16,51.17,265400.0,41.7307,41.747,41.6655,41.6737,265400.0
2013-11-19 10:30:00,51.18,51.3,51.17,51.24,231600.0,41.6818,41.7795,41.6737,41.7307,231600.0
2013-11-19 10:40:00,51.24,51.32,51.21,51.23,209500.0,41.7307,41.7958,41.7062,41.7225,209500.0
2013-11-19 10:50:00,51.22,51.32,51.21,51.23,239800.0,41.7144,41.7958,41.7062,41.7225,239800.0
2013-11-19 11:00:00,51.23,51.26,51.01,51.01,233200.0,41.7225,41.747,41.5434,41.5434,233200.0
2013-11-19 11:10:00,51.02,51.08,50.94,51.03,543200.0,41.5515,41.6004,41.4863,41.5596,543200.0
2013-11-19 11:20:00,51.03,51.05,50.91,50.97,197700.0,41.5596,41.5759,41.4619,41.5108,197700.0
2013-11-19 11:30:00,50.97,51.1,50.93,51.06,234200.0,41.5108,41.6167,41.4782,41.5841,234200.0
2013-11-19 11:40:00,51.06,51.1,50.95,51.09,133100.0,41.5841,41.6167,41.4945,41.6085,133100.0
2013-11-19 11:50:00,51.09,51.13,51.0,51.04,150200.0,41.6085,41.6411,41.5352,41.5678,150200.0
2013-11-19 12:00:00,51.03,51.04,50.97,50.99,184700.0,41.5596,41.5678,41.5108,41.5271,184700.0
2013-11-19 12:10:00,50.99,50.99,50.85,50.85,179800.0,41.5271,41.5271,41.4131,41.4131,179800.0
2013-11-19 12:20:00,50.84,50.9,50.8,50.82,281800.0,41.4049,41.4538,41.3723,41.3886,281800.0
2013-11-19 12:30:00,50.82,50.9,50.81,50.85,166700.0,41.3886,41.4538,41.3805,41.4131,166700.0
2013-11-19 12:40:00,50.84,50.88,50.77,50.87,94000.0,41.4049,41.4375,41.3479,41.4293,94000.0
2013-11-19 12:50:00,50.88,50.9,50.8,50.84,82400.0,41.4375,41.4538,41.3723,41.4049,82400.0
2013-11-19 13:00:00,50.83,50.85,50.77,50.82,116600.0,41.3968,41.4131,41.3479,41.3886,116600.0
2013-11-19 13:10:00,50.82,50.82,50.58,50.61,252500.0,41.3886,41.3886,41.1932,41.2176,252500.0
2013-11-19 13:20:00,50.61,50.66,50.48,50.55,237500.0,41.2176,41.2583,41.1117,41.1687,237500.0
2013-11-19 13:30:00,50.55,50.65,50.47,50.49,191200.0,41.1687,41.2502,41.1036,41.1199,191200.0
2013-11-19 13:40:00,50.49,50.6,50.48,50.51,170800.0,41.1199,41.2094,41.1117,41.1361,170800.0
2013-11-19 13:50:00,50.5,50.51,50.35,50.36,199200.0,41.128,41.1361,41.0058,41.014,199200.0
2013-11-19 14:00:00,50.37,50.42,50.18,50.21,397800.0,41.0221,41.0629,40.8674,40.8918,397800.0
2013-11-19 14:10:00,50.21,50.53,50.21,50.53,231700.0,40.8918,41.1524,40.8918,41.1524,231700.0
2013-11-19 14:20:00,50.52,50.53,50.39,50.46,170900.0,41.1443,41.1524,41.0384,41.0954,170900.0
2013-11-19 14:30:00,50.47,50.68,50.47,50.56,180700.0,41.1036,41.2746,41.1036,41.1769,180700.0
2013-11-19 14:40:00,50.56,50.62,50.52,50.55,239300.0,41.1769,41.2257,41.1443,41.1687,239300.0
2013-11-19 14:50:00,50.55,50.55,50.44,50.47,217500.0,41.1687,41.1687,41.0791,41.1036,217500.0
2013-11-19 15:00:00,50.47,50.5,50.35,50.4,321500.0,41.1036,41.128,41.0058,41.0466,321500.0
2013-11-19 15:10:00,50.39,50.59,50.37,50.59,211200.0,41.0384,41.2013,41.0221,41.2013,211200.0
2013-11-19 15:20:00,50.59,50.6,50.48,50.56,239200.0,41.2013,41.2094,41.1117,41.1769,239200.0
2013-11-19 15:30:00,50.56,50.56,50.47,50.5,326000.0,41.1769,41.1769,41.1036,41.128,326000.0
2013-11-19 15:40:00,50.5,50.59,50.46,50.51,664400.0,41.128,41.2013,41.0954,41.1361,664400.0
2013-11-19 15:50:00,50.5,50.51,50.42,50.45,947800.0,41.128,41.1361,41.0629,41.0873,947800.0
2013-11-20 09:30:00,48.5,48.75,47.9,48.66,2467600.0,39.4992,39.7028,39.0105,39.6295,2467600.0
2013-11-20 09:40:00,48.69,48.75,48.33,48.64,1427700.0,39.6539,39.7028,39.3607,39.6132,1427700.0
2013-11-20 09:50:00,48.64,48.9,48.42,48.69,1076200.0,39.6132,39.8249,39.434,39.6539,1076200.0
2013-11-20 10:00:00,48.68,48.68,48.19,48.41,845900.0,39.6458,39.6458,39.2467,39.4259,845900.0
2013-11-20 10:10:00,48.41,48.65,48.35,48.59,530700.0,39.4259,39.6213,39.377,39.5725,530700.0
2013-11-20 10:20:00,48.59,48.75,48.4,48.43,562800.0,39.5725,39.7028,39.4177,39.4422,562800.0
2013-11-20 10:30:00,48.43,48.47,48.12,48.16,439600.0,39.4422,39.4747,39.1897,39.2223,439600.0
2013-11-20 10:40:00,48.17,48.26,48.04,48.2,481800.0,39.2304,39.3037,39.1245,39.2548,481800.0
2013-11-20 10:50:00,48.2,48.28,48.1,48.18,427900.0,39.2548,39.32,39.1734,39.2386,427900.0
2013-11-20 11:00:00,48.18,48.24,48.1,48.11,352800.0,39.2386,39.2874,39.1734,39.1816,352800.0
2013-11-20 11:10:00,48.11,48.19,48.02,48.18,374900.0,39.1816,39.2467,39.1083,39.2386,374900.0
2013-11-20 11:20:00,48.18,48.25,48.15,48.15,226500.0,39.2386,39.2956,39.2141,39.2141,226500.0
2013-11-20 11:30:00,48.16,48.2,48.01,48.01,435400.0,39.2223,39.2548,39.1001,39.1001,435400.0
2013-11-20 11:40:00,48.02,48.09,47.8,47.85,499500.0,39.1083,39.1653,38.9291,38.9698,499500.0
2013-11-20 11:50:00,47.86,48.1,47.83,48.06,343100.0,38.9779,39.1734,38.9535,39.1408,343100.0
2013-11-20 12:00:00,48.06,48.08,47.9,47.97,248900.0,39.1408,39.1571,39.0105,39.0675,248900.0
2013-11-20 12:10:00,47.96,47.97,47.86,47.92,271600.0,39.0594,39.0675,38.9779,39.0268,271600.0
2013-11-20 12:20:00,47.91,48.0,47.91,47.98,290700.0,39.0187,39.092,39.0187,39.0757,290700.0
2013-11-20 12:30:00,47.97,48.07,47.94,48.05,351400.0,39.0675,39.149,39.0431,39.1327,351400.0
2013-11-20 12:40:00,48.04,48.08,48.0,48.0,306100.0,39.1245,39.1571,39.092,39.092,306100.0
2013-11-20 12:50:00,48.0,48.08,48.0,48.05,158200.0,39.092,39.1571,39.092,39.1327,158200.0
2013-11-20 13:00:00,48.05,48.11,48.05,48.09,294900.0,39.1327,39.1816,39.1327,39.1653,294900.0
2013-11-20 13:10:00,48.09,48.16,48.08,48.16,354200.0,39.1653,39.2223,39.1571,39.2223,354200.0
2013-11-20 13:20:00,48.15,48.19,48.08,48.13,396600.0,39.2141,39.2467,39.1571,39.1978,396600.0
2013-11-20 13:30:00,48.12,48.14,47.91,47.91,496600.0,39.1897,39.206,39.0187,39.0187,496600.0
2013-11-20 13:40:00,47.91,47.92,47.71,47.84,419700.0,39.0187,39.0268,38.8558,38.9617,419700.0
2013-11-20 13:50:00,47.84,47.99,47.8,47.81,216400.0,38.9617,39.0838,38.9291,38.9372,216400.0
2013-11-20 14:00:00,47.81,47.91,47.73,47.85,580200.0,38.9372,39.0187,38.8721,38.9698,580200.0
2013-11-20 14:10:00,47.85,47.86,47.69,47.71,640600.0,38.9698,38.9779,38.8395,38.8558,640600.0
2013-11-20 14:20:00,47.71,47.75,47.59,47.62,536700.0,38.8558,38.8884,38.7581,38.7825,536700.0
2013-11-20 14:30:00,47.62,47.66,47.46,47.46,1035700.0,38.7825,38.8151,38.6522,38.6522,1035700.0
2013-11-20 14:40:00,47.46,47.46,47.26,47.33,903300.0,38.6522,38.6522,38.4893,38.5463,903300.0
2013-11-20 14:50:00,47.33,47.46,47.3,47.35,462500.0,38.5463,38.6522,38.5219,38.5626,462500.0
2013-11-20 15:00:00,47.34,47.39,47.16,47.23,532200.0,38.5545,38.5952,38.4079,38.4649,532200.0
2013-11-20 15:10:00,47.23,47.57,47.19,47.53,810600.0,38.4649,38.7418,38.4323,38.7092,810600.0
2013-11-20 15:20:00,47.54,47.6,47.44,47.5,904100.0,38.7173,38.7662,38.6359,38.6848,904100.0
2013-11-20 15:30:00,47.5,47.53,47.38,47.47,600500.0,38.6848,38.7092,38.587,38.6603,600500.0
2013-11-20 15:40:00,47.49,47.51,47.3,47.3,856000.0,38.6766,38.6929,38.5219,38.5219,856000.0
2013-11-20 15:50:00,47.31,47.42,47.24,47.34,1995600.0,38.53,38.6196,38.473,38.5545,1995600.0
2013-11-21 09:30:00,47.54,47.65,47.32,47.35,398000.0,38.7173,38.8069,38.5382,38.5626,398000.0
2013-11-21 09:40:00,47.32,47.33,47.17,47.27,311100.0,38.5382,38.5463,38.416,38.4974,311100.0
2013-11-21 09:50:00,47.26,47.81,47.25,47.66,388400.0,38.4893,38.9372,38.4812,38.8151,388400.0
2013-11-21 10:00:00,47.67,47.92,47.64,47.9,501600.0,38.8232,39.0268,38.7988,39.0105,501600.0
2013-11-21 10:10:00,47.9,48.05,47.88,48.0,617500.0,39.0105,39.1327,38.9942,39.092,617500.0
2013-11-21 10:20:00,48.0,48.12,47.93,48.01,323700.0,39.092,39.1897,39.035,39.1001,323700.0
2013-11-21 10:30:00,48.0,48.07,47.99,48.02,272000.0,39.092,39.149,39.0838,39.1083,272000.0
2013-11-21 10:40:00,48.01,48.24,48.0,48.2,336800.0,39.1001,39.2874,39.092,39.2548,336800.0
2013-11-21 10:50:00,48.21,48.35,48.2,48.26,401700.0,39.263,39.377,39.2548,39.3037,401700.0
2013-11-21 11:00:00,48.27,48.4,48.27,48.36,299100.0,39.3119,39.4177,39.3119,39.3852,299100.0
2013-11-21 11:10:00,48.36,48.36,48.24,48.24,245000.0,39.3852,39.3852,39.2874,39.2874,245000.0
2013-11-21 11:20:00,48.25,48.3,48.21,48.3,223900.0,39.2956,39.3363,39.263,39.3363,223900.0
2013-11-21 11:30:00,48.3,48.32,48.21,48.25,290100.0,39.3363,39.3526,39.263,39.2956,290100.0
2013-11-21 11:40:00,48.25,48.28,48.23,48.25,298700.0,39.2956,39.32,39.2793,39.2956,298700.0
2013-11-21 11:50:00,48.25,48.25,48.15,48.19,260200.0,39.2956,39.2956,39.2141,39.2467,260200.0
2013-11-21 12:00:00,48.19,48.23,48.14,48.2,111900.0,39.2467,39.2793,39.206,39.2548,111900.0
2013-11-21 12:10:00,48.2,48.22,48.14,48.21,106900.0,39.2548,39.2711,39.206,39.263,106900.0
2013-11-21 12:20:00,48.21,48.23,48.15,48.19,100200.0,39.263,39.2793,39.2141,39.2467,100200.0
2013-11-21 12:30:00,48.19,48.22,48.14,48.18,162200.0,39.2467,39.2711,39.206,39.2386,162200.0
2013-11-21 12:40:00,48.18,48.2,48.13,48.14,141100.0,39.2386,39.2548,39.1978,39.206,141100.0
2013-11-21 12:50:00,48.14,48.2,48.1,48.13,139300.0,39.206,39.2548,39.1734,39.1978,139300.0
2013-11-21 13:00:00,48.14,48.28,48.12,48.27,142500.0,39.206,39.32,39.1897,39.3119,142500.0
2013-11-21 13:10:00,48.28,48.41,48.26,48.4,308100.0,39.32,39.4259,39.3037,39.4177,308100.0
2013-11-21 13:20:00,48.39,48.42,48.36,48.37,259800.0,39.4096,39.434,39.3852,39.3933,259800.0
2013-11-21 13:30:00,48.37,48.46,48.34,48.43,258100.0,39.3933,39.4666,39.3689,39.4422,258100.0
2013-11-21 13:40:00,48.42,48.5,48.37,48.5,240500.0,39.434,39.4992,39.3933,39.4992,240500.0
2013-11-21 13:50:00,48.5,48.59,48.48,48.51,188300.0,39.4992,39.5725,39.4829,39.5073,188300.0
2013-11-21 14:00:00,48.51,48.65,48.5,48.59,349400.0,39.5073,39.6213,39.4992,39.5725,349400.0
2013-11-21 14:10:00,48.59,48.59,48.5,48.56,145400.0,39.5725,39.5725,39.4992,39.548,145400.0
2013-11-21 14:20:00,48.56,48.69,48.55,48.63,217300.0,39.548,39.6539,39.5399,39.605,217300.0
2013-11-21 14:30:00,48.64,48.77,48.57,48.77,328800.0,39.6132,39.7191,39.5562,39.7191,328800.0
2013-11-21 14:40:00,48.77,48.79,48.58,48.59,338200.0,39.7191,39.7354,39.5643,39.5725,338200.0
2013-11-21 14:50:00,48.6,48.64,48.53,48.59,214400.0,39.5806,39.6132,39.5236,39.5725,214400.0
2013-11-21 15:00:00,48.6,48.61,48.4,48.5,286500.0,39.5806,39.5888,39.4177,39.4992,286500.0
2013-11-21 15:10:00,48.5,48.5,48.39,48.43,334100.0,39.4992,39.4992,39.4096,39.4422,334100.0
2013-11-21 15:20:00,48.43,48.44,48.2,48.36,320500.0,39.4422,39.4503,39.2548,39.3852,320500.0
2013-11-21 15:30:00,48.37,48.37,48.23,48.26,255300.0,39.3933,39.3933,39.2793,39.3037,255300.0
2013-11-21 15:40:00,48.26,48.35,48.22,48.23,363000.0,39.3037,39.377,39.2711,39.2793,363000.0
2013-11-21 15:50:00,48.23,48.3,48.19,48.21,832800.0,39.2793,39.3363,39.2467,39.263,832800.0
2013-11-22 09:30:00,48.22,48.24,47.92,47.98,176400.0,39.2711,39.2874,39.0268,39.0757,176400.0
2013-11-22 09:40:00,47.99,48.01,47.9,47.94,160200.0,39.0838,39.1001,39.0105,39.0431,160200.0
2013-11-22 09:50:00,47.94,47.98,47.83,47.84,202400.0,39.0431,39.0757,38.9535,38.9617,202400.0
2013-11-22 10:00:00,47.83,47.94,47.77,47.83,190100.0,38.9535,39.0431,38.9046,38.9535,190100.0
2013-11-22 10:10:00,47.84,47.98,47.84,47.89,249300.0,38.9617,39.0757,38.9617,39.0024,249300.0
2013-11-22 10:20:00,47.88,47.89,47.72,47.72,243100.0,38.9942,39.0024,38.8639,38.8639,243100.0
2013-11-22 10:30:00,47.72,47.94,47.68,47.9,177400.0,38.8639,39.0431,38.8314,39.0105,177400.0
2013-11-22 10:40:00,47.9,47.91,47.72,47.74,192100.0,39.0105,39.0187,38.8639,38.8802,192100.0
2013-11-22 10:50:00,47.75,47.78,47.69,47.7,206800.0,38.8884,38.9128,38.8395,38.8476,206800.0
2013-11-22 11:00:00,47.71,47.8,47.7,47.8,129600.0,38.8558,38.9291,38.8476,38.9291,129600.0
2013-11-22 11:10:00,47.8,47.83,47.73,47.83,144700.0,38.9291,38.9535,38.8721,38.9535,144700.0
2013-11-22 11:20:00,47.83,47.9,47.82,47.87,91500.0,38.9535,39.0105,38.9454,38.9861,91500.0
2013-11-22 11:30:00,47.87,47.91,47.83,47.89,97900.0,38.9861,39.0187,38.9535,39.0024,97900.0
2013-11-22 11:40:00,47.89,47.91,47.85,47.86,114200.0,39.0024,39.0187,38.9698,38.9779,114200.0
2013-11-22 11:50:00,47.86,47.98,47.85,47.93,152000.0,38.9779,39.0757,38.9698,39.035,152000.0
2013-11-22 12:00:00,47.93,47.94,47.8,47.83,144900.0,39.035,39.0431,38.9291,38.9535,144900.0
2013-11-22 12:10:00,47.83,47.85,47.8,47.82,103800.0,38.9535,38.9698,38.9291,38.9454,103800.0
2013-11-22 12:20:00,47.82,47.88,47.8,47.86,119100.0,38.9454,38.9942,38.9291,38.9779,119100.0
2013-11-22 12:30:00,47.86,47.93,47.86,47.91,74000.0,38.9779,39.035,38.9779,39.0187,74000.0
2013-11-22 12:40:00,47.92,47.93,47.89,47.93,58400.0,39.0268,39.035,39.0024,39.035,58400.0
2013-11-22 12:50:00,47.92,47.95,47.89,47.94,76900.0,39.0268,39.0512,39.0024,39.0431,76900.0
2013-11-22 13:00:00,47.94,47.97,47.93,47.96,82200.0,39.0431,39.0675,39.035,39.0594,82200.0
2013-11-22 13:10:00,47.96,47.96,47.9,47.9,74300.0,39.0594,39.0594,39.0105,39.0105,74300.0
2013-11-22 13:20:00,47.9,47.91,47.8,47.8,87900.0,39.0105,39.0187,38.9291,38.9291,87900.0
2013-11-22 13:30:00,47.8,47.89,47.8,47.81,179000.0,38.9291,39.0024,38.9291,38.9372,179000.0
2013-11-22 13:40:00,47.81,47.81,47.77,47.78,79800.0,38.9372,38.9372,38.9046,38.9128,79800.0
2013-11-22 13:50:00,47.79,47.79,47.73,47.77,116500.0,38.9209,38.9209,38.8721,38.9046,116500.0
2013-11-22 14:00:00,47.77,47.83,47.76,47.83,126400.0,38.9046,38.9535,38.8965,38.9535,126400.0
2013-11-22 14:10:00,47.82,47.88,47.82,47.88,113000.0,38.9454,38.9942,38.9454,38.9942,113000.0
2013-11-22 14:20:00,47.87,47.88,47.81,47.86,103400.0,38.9861,38.9942,38.9372,38.9779,103400.0
2013-11-22 14:30:00,47.87,47.9,47.86,47.88,84800.0,38.9861,39.0105,38.9779,38.9942,84800.0
2013-11-22 14:40:00,47.88,47.89,47.86,47.86,94800.0,38.9942,39.0024,38.9779,38.9779,94800.0
2013-11-22 14:50:00,47.86,47.9,47.86,47.86,120200.0,38.9779,39.0105,38.9779,38.9779,120200.0
2013-11-22 15:00:00,47.86,47.96,47.85,47.95,150700.0,38.9779,39.0594,38.9698,39.0512,150700.0
2013-11-22 15:10:00,47.95,47.95,47.87,47.88,112400.0,39.0512,39.0512,38.9861,38.9942,112400.0
2013-11-22 15:20:00,47.88,47.92,47.82,47.82,125800.0,38.9942,39.0268,38.9454,38.9454,125800.0
2013-11-22 15:30:00,47.82,47.91,47.82,47.88,187200.0,38.9454,39.0187,38.9454,38.9942,187200.0
2013-11-22 15:40:00,47.87,47.93,47.87,47.88,316300.0,38.9861,39.035,38.9861,38.9942,316300.0
2013-11-22 15:50:00,47.89,47.9,47.85,47.89,444000.0,39.0024,39.0105,38.9698,39.0024,444000.0
2013-11-25 09:30:00,48.05,48.29,47.96,48.03,255400.0,39.1327,39.3281,39.0594,39.1164,255400.0
2013-11-25 09:40:00,48.04,48.04,47.75,47.8,186300.0,39.1245,39.1245,38.8884,38.9291,186300.0
2013-11-25 09:50:00,47.79,47.87,47.66,47.77,154600.0,38.9209,38.9861,38.8151,38.9046,154600.0
2013-11-25 10:00:00,47.76,47.83,47.65,47.8,127500.0,38.8965,38.9535,38.8069,38.9291,127500.0
2013-11-25 10:10:00,47.79,47.83,47.61,47.61,229300.0,38.9209,38.9535,38.7743,38.7743,229300.0
2013-11-25 10:20:00,47.62,47.66,47.57,47.6,227100.0,38.7825,38.8151,38.7418,38.7662,227100.0
2013-11-25 10:30:00,47.61,47.66,47.59,47.62,114600.0,38.7743,38.8151,38.7581,38.7825,114600.0
2013-11-25 10:40:00,47.62,47.67,47.6,47.62,120600.0,38.7825,38.8232,38.7662,38.7825,120600.0
2013-11-25 10:50:00,47.62,47.65,47.59,47.64,113400.0,38.7825,38.8069,38.7581,38.7988,113400.0
2013-11-25 11:00:00,47.65,47.72,47.63,47.71,134200.0,38.8069,38.8639,38.7906,38.8558,134200.0
2013-11-25 11:10:00,47.71,47.73,47.68,47.71,145900.0,38.8558,38.8721,38.8314,38.8558,145900.0
2013-11-25 11:20:00,47.71,47.72,47.59,47.59,143500.0,38.8558,38.8639,38.7581,38.7581,143500.0
2013-11-25 11:30:00,47.59,47.68,47.59,47.64,104800.0,38.7581,38.8314,38.7581,38.7988,104800.0
2013-11-25 11:40:00,47.64,47.65,47.57,47.59,118800.0,38.7988,38.8069,38.7418,38.7581,118800.0
2013-11-25 11:50:00,47.59,47.65,47.59,47.61,111600.0,38.7581,38.8069,38.7581,38.7743,111600.0
2013-11-25 12:00:00,47.61,47.69,47.61,47.65,63200.0,38.7743,38.8395,38.7743,38.8069,63200.0
2013-11-25 12:10:00,47.66,47.71,47.64,47.68,79300.0,38.8151,38.8558,38.7988,38.8314,79300.0
2013-11-25 12:20:00,47.68,47.68,47.63,47.66,116400.0,38.8314,38.8314,38.7906,38.8151,116400.0
2013-11-25 12:30:00,47.66,47.66,47.62,47.66,104000.0,38.8151,38.8151,38.7825,38.8151,104000.0
2013-11-25 12:40:00,47.66,47.66,47.57,47.59,115800.0,38.8151,38.8151,38.7418,38.7581,115800.0
2013-11-25 12:50:00,47.59,47.6,47.57,47.57,107200.0,38.7581,38.7662,38.7418,38.7418,107200.0
2013-11-25 13:00:00,47.58,47.6,47.57,47.59,123100.0,38.7499,38.7662,38.7418,38.7581,123100.0
2013-11-25 13:10:00,47.6,47.6,47.55,47.55,95100.0,38.7662,38.7662,38.7255,38.7255,95100.0
2013-11-25 13:20:00,47.55,47.58,47.54,47.55,78500.0,38.7255,38.7499,38.7173,38.7255,78500.0
2013-11-25 13:30:00,47.54,47.58,47.51,47.53,102200.0,38.7173,38.7499,38.6929,38.7092,102200.0
2013-11-25 13:40:00,47.53,47.58,47.52,47.55,90800.0,38.7092,38.7499,38.701,38.7255,90800.0
2013-11-25 13:50:00,47.56,47.58,47.52,47.58,102700.0,38.7336,38.7499,38.701,38.7499,102700.0
2013-11-25 14:00:00,47.58,47.64,47.55,47.58,127300.0,38.7499,38.7988,38.7255,38.7499,127300.0
2013-11-25 14:10:00,47.58,47.59,47.55,47.58,133300.0,38.7499,38.7581,38.7255,38.7499,133300.0
2013-11-25 14:20:00,47.58,47.6,47.55,47.56,136500.0,38.7499,38.7662,38.7255,38.7336,136500.0
2013-11-25 14:30:00,47.56,47.6,47.54,47.59,183300.0,38.7336,38.7662,38.7173,38.7581,183300.0
2013-11-25 14:40:00,47.59,47.6,47.51,47.58,160600.0,38.7581,38.7662,38.6929,38.7499,160600.0
2013-11-25 14:50:00,47.57,47.6,47.55,47.59,124700.0,38.7418,38.7662,38.7255,38.7581,124700.0
2013-11-25 15:00:00,47.59,47.64,47.57,47.57,204900.0,38.7581,38.7988,38.7418,38.7418,204900.0
2013-11-25 15:10:00,47.57,47.63,47.56,47.63,148100.0,38.7418,38.7906,38.7336,38.7906,148100.0
2013-11-25 15:20:00,47.63,47.64,47.57,47.63,178500.0,38.7906,38.7988,38.7418,38.7906,178500.0
2013-11-25 15:30:00,47.63,47.66,47.59,47.65,230500.0,38.7906,38.8151,38.7581,38.8069,230500.0
2013-11-25 15:40:00,47.65,47.76,47.63,47.75,281000.0,38.8069,38.8965,38.7906,38.8884,281000.0
2013-11-25 15:50:00,47.74,47.77,47.69,47.75,480700.0,38.8802,38.9046,38.8395,38.8884,480700.0
2013-11-26 09:30:00,47.86,48.1,47.84,48.02,143800.0,38.9779,39.1734,38.9617,39.1083,143800.0
2013-11-26 09:40:00,48.02,48.07,47.94,48.0,148400.0,39.1083,39.149,39.0431,39.092,148400.0
2013-11-26 09:50:00,48.0,48.04,47.95,48.03,323300.0,39.092,39.1245,39.0512,39.1164,323300.0
2013-11-26 10:00:00,48.04,48.09,47.93,48.08,232200.0,39.1245,39.1653,39.035,39.1571,232200.0
2013-11-26 10:10:00,48.08,48.19,48.08,48.14,151300.0,39.1571,39.2467,39.1571,39.206,151300.0
2013-11-26 10:20:00,48.14,48.3,48.13,48.29,329400.0,39.206,39.3363,39.1978,39.3281,329400.0
2013-11-26 10:30:00,48.29,48.29,48.18,48.24,185100.0,39.3281,39.3281,39.2386,39.2874,185100.0
2013-11-26 10:40:00,48.23,48.23,48.17,48.2,176200.0,39.2793,39.2793,39.2304,39.2548,176200.0
2013-11-26 10:50:00,48.2,48.21,48.07,48.16,264500.0,39.2548,39.263,39.149,39.2223,264500.0
2013-11-26 11:00:00,48.15,48.21,48.13,48.17,101100.0,39.2141,39.263,39.1978,39.2304,101100.0
2013-11-26 11:10:00,48.18,48.25,48.18,48.19,104300.0,39.2386,39.2956,39.2386,39.2467,104300.0
2013-11-26 11:20:00,48.19,48.25,48.17,48.21,122400.0,39.2467,39.2956,39.2304,39.263,122400.0
2013-11-26 11:30:00,48.2,48.21,48.14,48.18,176800.0,39.2548,39.263,39.206,39.2386,176800.0
2013-11-26 11:40:00,48.19,48.23,48.19,48.2,54800.0,39.2467,39.2793,39.2467,39.2548,54800.0
2013-11-26 11:50:00,48.21,48.23,48.16,48.19,84900.0,39.263,39.2793,39.2223,39.2467,84900.0
2013-11-26 12:00:00,48.2,48.24,48.18,48.22,61500.0,39.2548,39.2874,39.2386,39.2711,61500.0
2013-11-26 12:10:00,48.22,48.3,48.22,48.25,93700.0,39.2711,39.3363,39.2711,39.2956,93700.0
2013-11-26 12:20:00,48.24,48.29,48.22,48.26,56500.0,39.2874,39.3281,39.2711,39.3037,56500.0
2013-11-26 12:30:00,48.27,48.28,48.21,48.28,56700.0,39.3119,39.32,39.263,39.32,56700.0
2013-11-26 12:40:00,48.28,48.32,48.27,48.29,82200.0,39.32,39.3526,39.3119,39.3281,82200.0
2013-11-26 12:50:00,48.29,48.29,48.23,48.26,61900.0,39.3281,39.3281,39.2793,39.3037,61900.0
2013-11-26 13:00:00,48.27,48.28,48.23,48.28,74700.0,39.3119,39.32,39.2793,39.32,74700.0
2013-11-26 13:10:00,48.27,48.28,48.22,48.23,56900.0,39.3119,39.32,39.2711,39.2793,56900.0
2013-11-26 13:20:00,48.23,48.23,48.17,48.17,59900.0,39.2793,39.2793,39.2304,39.2304,59900.0
2013-11-26 13:30:00,48.17,48.2,48.16,48.19,54500.0,39.2304,39.2548,39.2223,39.2467,54500.0
2013-11-26 13:40:00,48.19,48.23,48.13,48.18,102600.0,39.2467,39.2793,39.1978,39.2386,102600.0
2013-11-26 13:50:00,48.19,48.22,48.18,48.2,59900.0,39.2467,39.2711,39.2386,39.2548,59900.0
2013-11-26 14:00:00,48.21,48.23,48.18,48.23,72500.0,39.263,39.2793,39.2386,39.2793,72500.0
2013-11-26 14:10:00,48.22,48.23,48.16,48.2,126100.0,39.2711,39.2793,39.2223,39.2548,126100.0
2013-11-26 14:20:00,48.2,48.2,48.16,48.18,104900.0,39.2548,39.2548,39.2223,39.2386,104900.0
2013-11-26 14:30:00,48.18,48.22,48.17,48.22,80300.0,39.2386,39.2711,39.2304,39.2711,80300.0
2013-11-26 14:40:00,48.22,48.23,48.19,48.23,73600.0,39.2711,39.2793,39.2467,39.2793,73600.0
2013-11-26 14:50:00,48.22,48.27,48.19,48.19,61300.0,39.2711,39.3119,39.2467,39.2467,61300.0
2013-11-26 15:00:00,48.19,48.19,48.15,48.17,94600.0,39.2467,39.2467,39.2141,39.2304,94600.0
2013-11-26 15:10:00,48.17,48.19,48.15,48.18,97400.0,39.2304,39.2467,39.2141,39.2386,97400.0
2013-11-26 15:20:00,48.18,48.19,48.14,48.14,123600.0,39.2386,39.2467,39.206,39.206,123600.0
2013-11-26 15:30:00,48.15,48.19,48.14,48.17,98300.0,39.2141,39.2467,39.206,39.2304,98300.0
2013-11-26 15:40:00,48.16,48.19,48.08,48.1,242700.0,39.2223,39.2467,39.1571,39.1734,242700.0
2013-11-26 15:50:00,48.1,48.12,48.0,48.02,754700.0,39.1734,39.1897,39.092,39.1083,754700.0
2013-11-27 09:30:00,47.98,48.07,47.73,47.86,192200.0,39.0757,39.149,38.8721,38.9779,192200.0
2013-11-27 09:40:00,47.86,48.21,47.79,48.2,193300.0,38.9779,39.263,38.9209,39.2548,193300.0
2013-11-27 09:50:00,48.2,48.21,47.99,48.04,174600.0,39.2548,39.263,39.0838,39.1245,174600.0
2013-11-27 10:00:00,48.04,48.1,47.97,48.06,152800.0,39.1245,39.1734,39.0675,39.1408,152800.0
2013-11-27 10:10:00,48.07,48.08,48.01,48.02,194900.0,39.149,39.1571,39.1001,39.1083,194900.0
2013-11-27 10:20:00,48.02,48.08,48.0,48.02,93800.0,39.1083,39.1571,39.092,39.1083,93800.0
2013-11-27 10:30:00,48.02,48.06,48.0,48.03,83800.0,39.1083,39.1408,39.092,39.1164,83800.0
2013-11-27 10:40:00,48.03,48.05,48.02,48.04,109200.0,39.1164,39.1327,39.1083,39.1245,109200.0
2013-11-27 10:50:00,48.04,48.05,48.0,48.01,102100.0,39.1245,39.1327,39.092,39.1001,102100.0
2013-11-27 11:00:00,48.02,48.02,47.93,47.95,147100.0,39.1083,39.1083,39.035,39.0512,147100.0
2013-11-27 11:10:00,47.95,48.01,47.91,47.99,121100.0,39.0512,39.1001,39.0187,39.0838,121100.0
2013-11-27 11:20:00,47.98,47.99,47.93,47.94,75000.0,39.0757,39.0838,39.035,39.0431,75000.0
2013-11-27 11:30:00,47.95,48.04,47.95,47.98,67300.0,39.0512,39.1245,39.0512,39.0757,67300.0
2013-11-27 11:40:00,47.98,47.98,47.91,47.94,94200.0,39.0757,39.0757,39.0187,39.0431,94200.0
2013-11-27 11:50:00,47.94,47.97,47.88,47.93,48000.0,39.0431,39.0675,38.9942,39.035,48000.0
2013-11-27 12:00:00,47.93,47.93,47.76,47.77,115800.0,39.035,39.035,38.8965,38.9046,115800.0
2013-11-27 12:10:00,47.78,47.83,47.75,47.78,76700.0,38.9128,38.9535,38.8884,38.9128,76700.0
2013-11-27 12:20:00,47.78,47.81,47.74,47.8,96200.0,38.9128,38.9372,38.8802,38.9291,96200.0
2013-11-27 12:30:00,47.79,47.82,47.79,47.79,56800.0,38.9209,38.9454,38.9209,38.9209,56800.0
2013-11-27 12:40:00,47.8,47.89,47.8,47.84,75400.0,38.9291,39.0024,38.9291,38.9617,75400.0
2013-11-27 12:50:00,47.84,47.85,47.76,47.77,124700.0,38.9617,38.9698,38.8965,38.9046,124700.0
2013-11-27 13:00:00,47.76,47.77,47.7,47.7,56500.0,38.8965,38.9046,38.8476,38.8476,56500.0
2013-11-27 13:10:00,47.7,47.71,47.65,47.66,119000.0,38.8476,38.8558,38.8069,38.8151,119000.0
2013-11-27 13:20:00,47.66,47.71,47.61,47.67,125900.0,38.8151,38.8558,38.7743,38.8232,125900.0
2013-11-27 13:30:00,47.68,47.79,47.68,47.79,43000.0,38.8314,38.9209,38.8314,38.9209,43000.0
2013-11-27 13:40:00,47.78,47.85,47.76,47.78,68500.0,38.9128,38.9698,38.8965,38.9128,68500.0
2013-11-27 13:50:00,47.78,47.82,47.73,47.82,66600.0,38.9128,38.9454,38.8721,38.9454,66600.0
2013-11-27 14:00:00,47.82,47.83,47.77,47.81,53600.0,38.9454,38.9535,38.9046,38.9372,53600.0
2013-11-27 14:10:00,47.82,47.84,47.8,47.84,54600.0,38.9454,38.9617,38.9291,38.9617,54600.0
2013-11-27 14:20:00,47.84,47.92,47.83,47.92,110900.0,38.9617,39.0268,38.9535,39.0268,110900.0
2013-11-27 14:30:00,47.92,47.93,47.83,47.87,100400.0,39.0268,39.035,38.9535,38.9861,100400.0
2013-11-27 14:40:00,47.87,47.88,47.82,47.88,92100.0,38.9861,38.9942,38.9454,38.9942,92100.0
2013-11-27 14:50:00,47.88,47.92,47.88,47.91,86800.0,38.9942,39.0268,38.9942,39.0187,86800.0
2013-11-27 15:00:00,47.91,47.96,47.9,47.96,93100.0,39.0187,39.0594,39.0105,39.0594,93100.0
2013-11-27 15:10:00,47.96,47.97,47.9,47.91,95900.0,39.0594,39.0675,39.0105,39.0187,95900.0
2013-11-27 15:20:00,47.91,47.94,47.9,47.94,79200.0,39.0187,39.0431,39.0105,39.0431,79200.0
2013-11-27 15:30:00,47.93,47.94,47.9,47.94,119800.0,39.035,39.0431,39.0105,39.0431,119800.0
2013-11-27 15:40:00,47.93,47.94,47.89,47.9,148900.0,39.035,39.0431,39.0024,39.0105,148900.0
2013-11-27 15:50:00,47.9,47.92,47.87,47.89,284700.0,39.0105,39.0268,38.9861,39.0024,284700.0
2013-11-29 09:30:00,47.87,47.97,47.65,47.78,203500.0,38.9861,39.0675,38.8069,38.9128,203500.0
2013-11-29 09:40:00,47.79,47.79,47.65,47.65,110400.0,38.9209,38.9209,38.8069,38.8069,110400.0
2013-11-29 09:50:00,47.65,47.72,47.59,47.63,195300.0,38.8069,38.8639,38.7581,38.7906,195300.0
2013-11-29 10:00:00,47.63,47.68,47.57,47.63,206100.0,38.7906,38.8314,38.7418,38.7906,206100.0
2013-11-29 10:10:00,47.63,47.7,47.61,47.66,110400.0,38.7906,38.8476,38.7743,38.8151,110400.0
2013-11-29 10:20:00,47.65,47.65,47.59,47.61,68400.0,38.8069,38.8069,38.7581,38.7743,68400.0
2013-11-29 10:30:00,47.61,47.69,47.6,47.61,92400.0,38.7743,38.8395,38.7662,38.7743,92400.0
2013-11-29 10:40:00,47.6,47.6,47.5,47.52,110700.0,38.7662,38.7662,38.6848,38.701,110700.0
2013-11-29 10:50:00,47.52,47.53,47.45,47.48,210300.0,38.701,38.7092,38.644,38.6685,210300.0
2013-11-29 11:00:00,47.48,47.59,47.47,47.59,107600.0,38.6685,38.7581,38.6603,38.7581,107600.0
2013-11-29 11:10:00,47.59,47.64,47.59,47.64,111800.0,38.7581,38.7988,38.7581,38.7988,111800.0
2013-11-29 11:20:00,47.64,47.68,47.55,47.56,60100.0,38.7988,38.8314,38.7255,38.7336,60100.0
2013-11-29 11:30:00,47.56,47.59,47.53,47.59,90100.0,38.7336,38.7581,38.7092,38.7581,90100.0
2013-11-29 11:40:00,47.59,47.59,47.51,47.52,112600.0,38.7581,38.7581,38.6929,38.701,112600.0
2013-11-29 11:50:00,47.52,47.59,47.51,47.59,73300.0,38.701,38.7581,38.6929,38.7581,73300.0
2013-11-29 12:00:00,47.6,47.73,47.59,47.72,102000.0,38.7662,38.8721,38.7581,38.8639,102000.0
2013-11-29 12:10:00,47.71,47.72,47.6,47.61,98000.0,38.8558,38.8639,38.7662,38.7743,98000.0
2013-11-29 12:20:00,47.6,47.7,47.59,47.63,63700.0,38.7662,38.8476,38.7581,38.7906,63700.0
2013-11-29 12:30:00,47.62,47.69,47.62,47.66,97200.0,38.7825,38.8395,38.7825,38.8151,97200.0
2013-11-29 12:40:00,47.66,47.66,47.56,47.56,234200.0,38.8151,38.8151,38.7336,38.7336,234200.0
2013-11-29 12:50:00,47.56,47.56,47.45,47.48,331900.0,38.7336,38.7336,38.644,38.6685,331900.0
2013-12-02 09:30:00,47.58,47.6,47.23,47.29,266600.0,38.7499,38.7662,38.4649,38.5137,266600.0
2013-12-02 09:40:00,47.29,47.34,46.92,47.09,367300.0,38.5137,38.5545,38.2124,38.3508,367300.0
2013-12-02 09:50:00,47.07,47.08,47.0,47.0,223300.0,38.3346,38.3427,38.2775,38.2775,223300.0
2013-12-02 10:00:00,47.0,47.33,46.97,47.26,272800.0,38.2775,38.5463,38.2531,38.4893,272800.0
2013-12-02 10:10:00,47.27,47.29,47.16,47.19,151300.0,38.4974,38.5137,38.4079,38.4323,151300.0
2013-12-02 10:20:00,47.18,47.2,47.12,47.18,182600.0,38.4241,38.4404,38.3753,38.4241,182600.0
2013-12-02 10:30:00,47.18,47.2,47.1,47.13,154100.0,38.4241,38.4404,38.359,38.3834,154100.0
2013-12-02 10:40:00,47.13,47.15,47.06,47.08,177200.0,38.3834,38.3997,38.3264,38.3427,177200.0
2013-12-02 10:50:00,47.08,47.13,47.06,47.13,103200.0,38.3427,38.3834,38.3264,38.3834,103200.0
2013-12-02 11:00:00,47.13,47.31,47.13,47.3,94100.0,38.3834,38.53,38.3834,38.5219,94100.0
2013-12-02 11:10:00,47.29,47.32,47.2,47.22,88200.0,38.5137,38.5382,38.4404,38.4567,88200.0
2013-12-02 11:20:00,47.22,47.28,47.17,47.26,62800.0,38.4567,38.5056,38.416,38.4893,62800.0
2013-12-02 11:30:00,47.25,47.3,47.24,47.25,111600.0,38.4812,38.5219,38.473,38.4812,111600.0
2013-12-02 11:40:00,47.24,47.31,47.21,47.3,119600.0,38.473,38.53,38.4486,38.5219,119600.0
2013-12-02 11:50:00,47.3,47.32,47.25,47.25,121000.0,38.5219,38.5382,38.4812,38.4812,121000.0
2013-12-02 12:00:00,47.25,47.3,47.2,47.3,57000.0,38.4812,38.5219,38.4404,38.5219,57000.0
2013-12-02 12:10:00,47.3,47.3,47.27,47.3,25000.0,38.5219,38.5219,38.4974,38.5219,25000.0
2013-12-02 12:20:00,47.3,47.37,47.29,47.31,48000.0,38.5219,38.5789,38.5137,38.53,48000.0
2013-12-02 12:30:00,47.31,47.32,47.25,47.27,43700.0,38.53,38.5382,38.4812,38.4974,43700.0
2013-12-02 12:40:00,47.28,47.41,47.28,47.4,33500.0,38.5056,38.6115,38.5056,38.6033,33500.0
2013-12-02 12:50:00,47.39,47.4,47.36,47.37,81400.0,38.5952,38.6033,38.5707,38.5789,81400.0
2013-12-02 13:00:00,47.36,47.36,47.28,47.32,68200.0,38.5707,38.5707,38.5056,38.5382,68200.0
2013-12-02 13:10:00,47.33,47.33,47.16,47.16,85500.0,38.5463,38.5463,38.4079,38.4079,85500.0
2013-12-02 13:20:00,47.16,47.19,47.09,47.11,82800.0,38.4079,38.4323,38.3508,38.3671,82800.0
2013-12-02 13:30:00,47.11,47.12,47.09,47.09,89900.0,38.3671,38.3753,38.3508,38.3508,89900.0
2013-12-02 13:40:00,47.1,47.1,46.97,46.99,165200.0,38.359,38.359,38.2531,38.2694,165200.0
2013-12-02 13:50:00,46.99,47.05,46.97,47.05,132300.0,38.2694,38.3183,38.2531,38.3183,132300.0
2013-12-02 14:00:00,47.05,47.15,47.05,47.06,109700.0,38.3183,38.3997,38.3183,38.3264,109700.0
2013-12-02 14:10:00,47.06,47.07,46.95,46.97,147100.0,38.3264,38.3346,38.2368,38.2531,147100.0
2013-12-02 14:20:00,46.97,47.0,46.95,46.98,75600.0,38.2531,38.2775,38.2368,38.2613,75600.0
2013-12-02 14:30:00,46.98,47.0,46.95,46.98,100000.0,38.2613,38.2775,38.2368,38.2613,100000.0
2013-12-02 14:40:00,46.98,47.0,46.83,46.86,218100.0,38.2613,38.2775,38.1391,38.1635,218100.0
2013-12-02 14:50:00,46.85,46.95,46.82,46.95,266300.0,38.1554,38.2368,38.131,38.2368,266300.0
2013-12-02 15:00:00,46.95,47.02,46.95,47.01,159900.0,38.2368,38.2938,38.2368,38.2857,159900.0
2013-12-02 15:10:00,47.0,47.03,46.95,47.01,142400.0,38.2775,38.302,38.2368,38.2857,142400.0
2013-12-02 15:20:00,47.01,47.03,46.91,46.94,165200.0,38.2857,38.302,38.2043,38.2287,165200.0
2013-12-02 15:30:00,46.93,46.94,46.82,46.85,242200.0,38.2205,38.2287,38.131,38.1554,242200.0
2013-12-02 15:40:00,46.86,46.89,46.77,46.86,348700.0,38.1635,38.188,38.0902,38.1635,348700.0
2013-12-02 15:50:00,46.86,46.87,46.72,46.82,696600.0,38.1635,38.1717,38.0495,38.131,696600.0
2013-12-03 09:30:00,45.82,46.53,45.75,46.27,701600.0,37.3165,37.8948,37.2595,37.683,701600.0
2013-12-03 09:40:00,46.25,46.55,46.21,46.43,370800.0,37.6667,37.9111,37.6342,37.8133,370800.0
2013-12-03 09:50:00,46.43,46.46,46.24,46.28,245000.0,37.8133,37.8378,37.6586,37.6912,245000.0
2013-12-03 10:00:00,46.28,46.3,46.14,46.2,373600.0,37.6912,37.7075,37.5772,37.626,373600.0
2013-12-03 10:10:00,46.21,46.23,46.05,46.19,245900.0,37.6342,37.6504,37.5039,37.6179,245900.0
2013-12-03 10:20:00,46.19,46.22,46.12,46.12,275800.0,37.6179,37.6423,37.5609,37.5609,275800.0
2013-12-03 10:30:00,46.13,46.44,46.09,46.25,921200.0,37.569,37.8215,37.5364,37.6667,921200.0
2013-12-03 10:40:00,46.27,46.36,46.12,46.31,672400.0,37.683,37.7563,37.5609,37.7156,672400.0
2013-12-03 10:50:00,46.32,46.4,46.3,46.3,236500.0,37.7237,37.7889,37.7075,37.7075,236500.0
2013-12-03 11:00:00,46.31,46.33,46.19,46.2,156000.0,37.7156,37.7319,37.6179,37.626,156000.0
2013-12-03 11:10:00,46.2,46.3,46.14,46.19,366900.0,37.626,37.7075,37.5772,37.6179,366900.0
2013-12-03 11:20:00,46.19,46.2,46.1,46.16,161000.0,37.6179,37.626,37.5446,37.5934,161000.0
2013-12-03 11:30:00,46.15,46.17,46.06,46.07,127500.0,37.5853,37.6016,37.512,37.5201,127500.0
2013-12-03 11:40:00,46.06,46.07,45.9,45.97,390000.0,37.512,37.5201,37.3817,37.4387,390000.0
2013-12-03 11:50:00,45.98,46.18,45.96,46.15,194600.0,37.4468,37.6097,37.4306,37.5853,194600.0
2013-12-03 12:00:00,46.14,46.15,46.11,46.13,149600.0,37.5772,37.5853,37.5527,37.569,149600.0
2013-12-03 12:10:00,46.13,46.36,46.13,46.29,219100.0,37.569,37.7563,37.569,37.6993,219100.0
2013-12-03 12:20:00,46.28,46.29,46.2,46.22,139300.0,37.6912,37.6993,37.626,37.6423,139300.0
2013-12-03 12:30:00,46.23,46.34,46.22,46.34,184000.0,37.6504,37.74,37.6423,37.74,184000.0
2013-12-03 12:40:00,46.34,46.35,46.27,46.33,107600.0,37.74,37.7482,37.683,37.7319,107600.0
2013-12-03 12:50:00,46.32,46.35,46.3,46.34,86700.0,37.7237,37.7482,37.7075,37.74,86700.0
2013-12-03 13:00:00,46.34,46.35,46.28,46.29,148900.0,37.74,37.7482,37.6912,37.6993,148900.0
2013-12-03 13:10:00,46.3,46.32,46.24,46.31,150300.0,37.7075,37.7237,37.6586,37.7156,150300.0
2013-12-03 13:20:00,46.31,46.32,46.21,46.26,139500.0,37.7156,37.7237,37.6342,37.6749,139500.0
2013-12-03 13:30:00,46.27,46.27,46.22,46.27,126600.0,37.683,37.683,37.6423,37.683,126600.0
2013-12-03 13:40:00,46.27,46.27,46.21,46.22,79600.0,37.683,37.683,37.6342,37.6423,79600.0
2013-12-03 13:50:00,46.22,46.28,46.22,46.23,128900.0,37.6423,37.6912,37.6423,37.6504,128900.0
2013-12-03 14:00:00,46.24,46.24,46.19,46.23,119800.0,37.6586,37.6586,37.6179,37.6504,119800.0
2013-12-03 14:10:00,46.22,46.26,46.15,46.16,103300.0,37.6423,37.6749,37.5853,37.5934,103300.0
2013-12-03 14:20:00,46.15,46.16,46.12,46.15,177300.0,37.5853,37.5934,37.5609,37.5853,177300.0
2013-12-03 14:30:00,46.15,46.31,46.14,46.27,201300.0,37.5853,37.7156,37.5772,37.683,201300.0
2013-12-03 14:40:00,46.27,46.41,46.21,46.41,241200.0,37.683,37.797,37.6342,37.797,241200.0
2013-12-03 14:50:00,46.41,46.52,46.4,46.47,175700.0,37.797,37.8866,37.7889,37.8459,175700.0
2013-12-03 15:00:00,46.47,46.47,46.3,46.41,278500.0,37.8459,37.8459,37.7075,37.797,278500.0
2013-12-03 15:10:00,46.4,46.47,46.33,46.47,239400.0,37.7889,37.8459,37.7319,37.8459,239400.0
2013-12-03 15:20:00,46.47,46.5,46.35,46.42,318500.0,37.8459,37.8703,37.7482,37.8052,318500.0
2013-12-03 15:30:00,46.42,46.5,46.36,46.45,280500.0,37.8052,37.8703,37.7563,37.8296,280500.0
2013-12-03 15:40:00,46.45,46.49,46.34,46.44,591500.0,37.8296,37.8622,37.74,37.8215,591500.0
2013-12-03 15:50:00,46.45,46.52,46.42,46.5,501900.0,37.8296,37.8866,37.8052,37.8703,501900.0
2013-12-04 09:30:00,46.2,46.32,46.13,46.32,292600.0,37.626,37.7237,37.569,37.7237,292600.0
2013-12-04 09:40:00,46.31,46.4,46.15,46.17,186100.0,37.7156,37.7889,37.5853,37.6016,186100.0
2013-12-04 09:50:00,46.18,46.19,46.08,46.11,252000.0,37.6097,37.6179,37.5283,37.5527,252000.0
2013-12-04 10:00:00,46.11,46.68,46.1,46.67,440500.0,37.5527,38.0169,37.5446,38.0088,440500.0
2013-12-04 10:10:00,46.68,46.74,46.58,46.67,388900.0,38.0169,38.0658,37.9355,38.0088,388900.0
2013-12-04 10:20:00,46.67,46.84,46.66,46.83,301500.0,38.0088,38.1472,38.0006,38.1391,301500.0
2013-12-04 10:30:00,46.84,46.9,46.73,46.84,285100.0,38.1472,38.1961,38.0577,38.1472,285100.0
2013-12-04 10:40:00,46.84,46.97,46.79,46.96,207500.0,38.1472,38.2531,38.1065,38.245,207500.0
2013-12-04 10:50:00,46.97,46.99,46.89,46.98,137100.0,38.2531,38.2694,38.188,38.2613,137100.0
2013-12-04 11:00:00,46.98,47.03,46.96,46.99,143600.0,38.2613,38.302,38.245,38.2694,143600.0
2013-12-04 11:10:00,47.0,47.0,46.88,46.88,167100.0,38.2775,38.2775,38.1798,38.1798,167100.0
2013-12-04 11:20:00,46.89,46.98,46.88,46.96,96400.0,38.188,38.2613,38.1798,38.245,96400.0
2013-12-04 11:30:00,46.95,47.03,46.95,47.0,100900.0,38.2368,38.302,38.2368,38.2775,100900.0
2013-12-04 11:40:00,47.0,47.0,46.91,46.95,67800.0,38.2775,38.2775,38.2043,38.2368,67800.0
2013-12-04 11:50:00,46.95,47.0,46.91,46.94,174000.0,38.2368,38.2775,38.2043,38.2287,174000.0
2013-12-04 12:00:00,46.93,46.96,46.81,46.84,160500.0,38.2205,38.245,38.1228,38.1472,160500.0
2013-12-04 12:10:00,46.85,46.87,46.76,46.77,155200.0,38.1554,38.1717,38.0821,38.0902,155200.0
2013-12-04 12:20:00,46.77,46.8,46.72,46.8,127800.0,38.0902,38.1147,38.0495,38.1147,127800.0
2013-12-04 12:30:00,46.8,46.92,46.79,46.91,126100.0,38.1147,38.2124,38.1065,38.2043,126100.0
2013-12-04 12:40:00,46.91,46.96,46.89,46.93,159800.0,38.2043,38.245,38.188,38.2205,159800.0
2013-12-04 12:50:00,46.92,46.97,46.88,46.92,167200.0,38.2124,38.2531,38.1798,38.2124,167200.0
2013-12-04 13:00:00,46.91,46.96,46.9,46.95,142800.0,38.2043,38.245,38.1961,38.2368,142800.0
2013-12-04 13:10:00,46.94,46.98,46.87,46.91,167100.0,38.2287,38.2613,38.1717,38.2043,167100.0
2013-12-04 13:20:00,46.91,46.93,46.8,46.8,287100.0,38.2043,38.2205,38.1147,38.1147,287100.0
2013-12-04 13:30:00,46.81,46.89,46.69,46.87,249000.0,38.1228,38.188,38.0251,38.1717,249000.0
2013-12-04 13:40:00,46.87,46.88,46.78,46.8,136800.0,38.1717,38.1798,38.0984,38.1147,136800.0
2013-12-04 13:50:00,46.8,46.84,46.73,46.82,108500.0,38.1147,38.1472,38.0577,38.131,108500.0
2013-12-04 14:00:00,46.82,46.87,46.79,46.8,103200.0,38.131,38.1717,38.1065,38.1147,103200.0
2013-12-04 14:10:00,46.79,46.91,46.77,46.89,151900.0,38.1065,38.2043,38.0902,38.188,151900.0
2013-12-04 14:20:00,46.89,46.9,46.79,46.83,186700.0,38.188,38.1961,38.1065,38.1391,186700.0
2013-12-04 14:30:00,46.82,46.84,46.78,46.8,143700.0,38.131,38.1472,38.0984,38.1147,143700.0
2013-12-04 14:40:00,46.79,46.82,46.78,46.81,120000.0,38.1065,38.131,38.0984,38.1228,120000.0
2013-12-04 14:50:00,46.82,46.83,46.75,46.76,83500.0,38.131,38.1391,38.0739,38.0821,83500.0
2013-12-04 15:00:00,46.77,46.79,46.63,46.63,119000.0,38.0902,38.1065,37.9762,37.9762,119000.0
2013-12-04 15:10:00,46.63,46.82,46.63,46.81,125400.0,37.9762,38.131,37.9762,38.1228,125400.0
2013-12-04 15:20:00,46.81,46.9,46.78,46.9,172200.0,38.1228,38.1961,38.0984,38.1961,172200.0
2013-12-04 15:30:00,46.89,46.99,46.81,46.97,250400.0,38.188,38.2694,38.1228,38.2531,250400.0
2013-12-04 15:40:00,46.98,47.04,46.91,46.93,264900.0,38.2613,38.3101,38.2043,38.2205,264900.0
2013-12-04 15:50:00,46.92,46.93,46.86,46.86,452000.0,38.2124,38.2205,38.1635,38.1635,452000.0
2013-12-05 09:30:00,46.7,46.94,46.59,46.87,290900.0,38.0332,38.2287,37.9436,38.1717,290900.0
2013-12-05 09:40:00,46.87,47.02,46.81,47.01,226100.0,38.1717,38.2938,38.1228,38.2857,226100.0
2013-12-05 09:50:00,47.02,47.08,46.97,47.0,187700.0,38.2938,38.3427,38.2531,38.2775,187700.0
2013-12-05 10:00:00,46.99,47.03,46.87,46.88,302100.0,38.2694,38.302,38.1717,38.1798,302100.0
2013-12-05 10:10:00,46.87,46.87,46.64,46.65,196000.0,38.1717,38.1717,37.9844,37.9925,196000.0
2013-12-05 10:20:00,46.64,46.74,46.57,46.7,141100.0,37.9844,38.0658,37.9274,38.0332,141100.0
2013-12-05 10:30:00,46.71,46.83,46.62,46.82,109300.0,38.0414,38.1391,37.9681,38.131,109300.0
2013-12-05 10:40:00,46.83,46.84,46.65,46.68,86100.0,38.1391,38.1472,37.9925,38.0169,86100.0
2013-12-05 10:50:00,46.68,46.77,46.64,46.72,66200.0,38.0169,38.0902,37.9844,38.0495,66200.0
2013-12-05 11:00:00,46.71,46.83,46.65,46.75,83000.0,38.0414,38.1391,37.9925,38.0739,83000.0
2013-12-05 11:10:00,46.75,46.83,46.75,46.81,80800.0,38.0739,38.1391,38.0739,38.1228,80800.0
2013-12-05 11:20:00,46.81,46.9,46.74,46.87,108500.0,38.1228,38.1961,38.0658,38.1717,108500.0
2013-12-05 11:30:00,46.88,46.88,46.7,46.77,104500.0,38.1798,38.1798,38.0332,38.0902,104500.0
2013-12-05 11:40:00,46.77,46.85,46.75,46.76,42400.0,38.0902,38.1554,38.0739,38.0821,42400.0
2013-12-05 11:50:00,46.75,46.88,46.75,46.86,43600.0,38.0739,38.1798,38.0739,38.1635,43600.0
2013-12-05 12:00:00,46.85,46.98,46.84,46.93,48400.0,38.1554,38.2613,38.1472,38.2205,48400.0
2013-12-05 12:10:00,46.93,46.95,46.86,46.86,77100.0,38.2205,38.2368,38.1635,38.1635,77100.0
2013-12-05 12:20:00,46.85,46.91,46.8,46.9,74600.0,38.1554,38.2043,38.1147,38.1961,74600.0
2013-12-05 12:30:00,46.9,46.92,46.83,46.85,63800.0,38.1961,38.2124,38.1391,38.1554,63800.0
2013-12-05 12:40:00,46.85,46.95,46.84,46.91,57200.0,38.1554,38.2368,38.1472,38.2043,57200.0
2013-12-05 12:50:00,46.9,46.94,46.85,46.85,96200.0,38.1961,38.2287,38.1554,38.1554,96200.0
2013-12-05 13:00:00,46.84,46.95,46.8,46.95,75400.0,38.1472,38.2368,38.1147,38.2368,75400.0
2013-12-05 13:10:00,46.94,46.95,46.84,46.88,83000.0,38.2287,38.2368,38.1472,38.1798,83000.0
2013-12-05 13:20:00,46.88,46.9,46.83,46.9,94900.0,38.1798,38.1961,38.1391,38.1961,94900.0
2013-12-05 13:30:00,46.89,46.89,46.82,46.85,61100.0,38.188,38.188,38.131,38.1554,61100.0
2013-12-05 13:40:00,46.86,46.87,46.73,46.79,66100.0,38.1635,38.1717,38.0577,38.1065,66100.0
2013-12-05 13:50:00,46.79,46.82,46.73,46.78,75200.0,38.1065,38.131,38.0577,38.0984,75200.0
2013-12-05 14:00:00,46.78,46.83,46.73,46.74,66000.0,38.0984,38.1391,38.0577,38.0658,66000.0
2013-12-05 14:10:00,46.74,46.76,46.66,46.74,67900.0,38.0658,38.0821,38.0006,38.0658,67900.0
2013-12-05 14:20:00,46.73,46.78,46.68,46.77,53100.0,38.0577,38.0984,38.0169,38.0902,53100.0
2013-12-05 14:30:00,46.78,46.83,46.7,46.83,77200.0,38.0984,38.1391,38.0332,38.1391,77200.0
2013-12-05 14:40:00,46.83,46.83,46.75,46.78,57200.0,38.1391,38.1391,38.0739,38.0984,57200.0
2013-12-05 14:50:00,46.77,46.77,46.67,46.69,104000.0,38.0902,38.0902,38.0088,38.0251,104000.0
2013-12-05 15:00:00,46.69,46.77,46.64,46.77,105200.0,38.0251,38.0902,37.9844,38.0902,105200.0
2013-12-05 15:10:00,46.76,46.77,46.7,46.72,52800.0,38.0821,38.0902,38.0332,38.0495,52800.0
2013-12-05 15:20:00,46.72,46.81,46.69,46.75,86200.0,38.0495,38.1228,38.0251,38.0739,86200.0
2013-12-05 15:30:00,46.75,46.77,46.69,46.73,257200.0,38.0739,38.0902,38.0251,38.0577,257200.0
2013-12-05 15:40:00,46.73,46.73,46.55,46.58,265500.0,38.0577,38.0577,37.9111,37.9355,265500.0
2013-12-05 15:50:00,46.59,46.64,46.55,46.61,485300.0,37.9436,37.9844,37.9111,37.9599,485300.0
2013-12-06 09:30:00,47.19,47.66,47.14,47.59,435800.0,38.4323,38.8151,38.3916,38.7581,435800.0
2013-12-06 09:40:00,47.6,47.63,47.42,47.5,469200.0,38.7662,38.7906,38.6196,38.6848,469200.0
2013-12-06 09:50:00,47.48,47.59,47.42,47.54,227000.0,38.6685,38.7581,38.6196,38.7173,227000.0
2013-12-06 10:00:00,47.55,47.64,47.47,47.5,145200.0,38.7255,38.7988,38.6603,38.6848,145200.0
2013-12-06 10:10:00,47.5,47.59,47.45,47.52,367500.0,38.6848,38.7581,38.644,38.701,367500.0
2013-12-06 10:20:00,47.52,47.58,47.48,47.49,111400.0,38.701,38.7499,38.6685,38.6766,111400.0
2013-12-06 10:30:00,47.49,47.52,47.42,47.52,153400.0,38.6766,38.701,38.6196,38.701,153400.0
2013-12-06 10:40:00,47.52,47.57,47.47,47.52,167400.0,38.701,38.7418,38.6603,38.701,167400.0
2013-12-06 10:50:00,47.51,47.62,47.5,47.61,214600.0,38.6929,38.7825,38.6848,38.7743,214600.0
2013-12-06 11:00:00,47.6,47.8,47.58,47.76,182300.0,38.7662,38.9291,38.7499,38.8965,182300.0
2013-12-06 11:10:00,47.76,47.8,47.72,47.74,157200.0,38.8965,38.9291,38.8639,38.8802,157200.0
2013-12-06 11:20:00,47.73,47.8,47.67,47.73,180200.0,38.8721,38.9291,38.8232,38.8721,180200.0
2013-12-06 11:30:00,47.72,47.88,47.72,47.86,206600.0,38.8639,38.9942,38.8639,38.9779,206600.0
2013-12-06 11:40:00,47.87,47.95,47.79,47.94,116800.0,38.9861,39.0512,38.9209,39.0431,116800.0
2013-12-06 11:50:00,47.93,48.01,47.9,47.97,273500.0,39.035,39.1001,39.0105,39.0675,273500.0
2013-12-06 12:00:00,47.97,48.02,47.95,48.01,132000.0,39.0675,39.1083,39.0512,39.1001,132000.0
2013-12-06 12:10:00,48.01,48.13,48.0,48.13,151500.0,39.1001,39.1978,39.092,39.1978,151500.0
2013-12-06 12:20:00,48.13,48.17,48.09,48.13,194300.0,39.1978,39.2304,39.1653,39.1978,194300.0
2013-12-06 12:30:00,48.13,48.13,48.0,48.11,119100.0,39.1978,39.1978,39.092,39.1816,119100.0
2013-12-06 12:40:00,48.11,48.16,48.03,48.05,97500.0,39.1816,39.2223,39.1164,39.1327,97500.0
2013-12-06 12:50:00,48.04,48.15,48.04,48.13,87500.0,39.1245,39.2141,39.1245,39.1978,87500.0
2013-12-06 13:00:00,48.13,48.19,48.1,48.17,183600.0,39.1978,39.2467,39.1734,39.2304,183600.0
2013-12-06 13:10:00,48.17,48.24,48.14,48.24,81800.0,39.2304,39.2874,39.206,39.2874,81800.0
2013-12-06 13:20:00,48.23,48.31,48.22,48.29,190900.0,39.2793,39.3444,39.2711,39.3281,190900.0
2013-12-06 13:30:00,48.29,48.43,48.29,48.41,226200.0,39.3281,39.4422,39.3281,39.4259,226200.0
2013-12-06 13:40:00,48.41,48.48,48.37,48.37,186900.0,39.4259,39.4829,39.3933,39.3933,186900.0
2013-12-06 13:50:00,48.37,48.38,48.25,48.25,121000.0,39.3933,39.4014,39.2956,39.2956,121000.0
2013-12-06 14:00:00,48.25,48.37,48.25,48.37,158100.0,39.2956,39.3933,39.2956,39.3933,158100.0
2013-12-06 14:10:00,48.37,48.4,48.32,48.34,162300.0,39.3933,39.4177,39.3526,39.3689,162300.0
2013-12-06 14:20:00,48.33,48.36,48.26,48.29,120000.0,39.3607,39.3852,39.3037,39.3281,120000.0
2013-12-06 14:30:00,48.28,48.31,48.18,48.19,110600.0,39.32,39.3444,39.2386,39.2467,110600.0
2013-12-06 14:40:00,48.2,48.2,48.08,48.09,148400.0,39.2548,39.2548,39.1571,39.1653,148400.0
2013-12-06 14:50:00,48.09,48.11,48.01,48.03,149400.0,39.1653,39.1816,39.1001,39.1164,149400.0
2013-12-06 15:00:00,48.04,48.04,47.95,47.96,84300.0,39.1245,39.1245,39.0512,39.0594,84300.0
2013-12-06 15:10:00,47.96,48.01,47.94,47.95,161600.0,39.0594,39.1001,39.0431,39.0512,161600.0
2013-12-06 15:20:00,47.96,48.0,47.94,47.97,131000.0,39.0594,39.092,39.0431,39.0675,131000.0
2013-12-06 15:30:00,47.97,48.02,47.9,47.92,243700.0,39.0675,39.1083,39.0105,39.0268,243700.0
2013-12-06 15:40:00,47.91,47.97,47.91,47.96,307800.0,39.0187,39.0675,39.0187,39.0594,307800.0
2013-12-06 15:50:00,47.96,48.03,47.95,47.98,716200.0,39.0594,39.1164,39.0512,39.0757,716200.0
2013-12-09 09:30:00,47.89,48.06,47.89,47.96,419300.0,39.0024,39.1408,39.0024,39.0594,419300.0
2013-12-09 09:40:00,47.97,48.02,47.95,47.98,224200.0,39.0675,39.1083,39.0512,39.0757,224200.0
2013-12-09 09:50:00,47.99,48.18,47.98,48.14,134000.0,39.0838,39.2386,39.0757,39.206,134000.0
2013-12-09 10:00:00,48.14,48.15,48.01,48.04,138400.0,39.206,39.2141,39.1001,39.1245,138400.0
2013-12-09 10:10:00,48.04,48.05,47.86,47.88,149400.0,39.1245,39.1327,38.9779,38.9942,149400.0
2013-12-09 10:20:00,47.89,47.94,47.83,47.93,264600.0,39.0024,39.0431,38.9535,39.035,264600.0
2013-12-09 10:30:00,47.92,47.99,47.85,47.99,162200.0,39.0268,39.0838,38.9698,39.0838,162200.0
2013-12-09 10:40:00,47.99,48.0,47.9,47.91,249500.0,39.0838,39.092,39.0105,39.0187,249500.0
2013-12-09 10:50:00,47.9,48.01,47.8,47.8,92200.0,39.0105,39.1001,38.9291,38.9291,92200.0
2013-12-09 11:00:00,47.8,47.9,47.8,47.87,139500.0,38.9291,39.0105,38.9291,38.9861,139500.0
2013-12-09 11:10:00,47.86,47.97,47.84,47.89,91400.0,38.9779,39.0675,38.9617,39.0024,91400.0
2013-12-09 11:20:00,47.9,47.98,47.89,47.97,73800.0,39.0105,39.0757,39.0024,39.0675,73800.0
2013-12-09 11:30:00,47.96,48.0,47.94,47.99,125200.0,39.0594,39.092,39.0431,39.0838,125200.0
2013-12-09 11:40:00,47.99,48.04,47.97,48.0,93600.0,39.0838,39.1245,39.0675,39.092,93600.0
2013-12-09 11:50:00,48.01,48.05,47.94,48.01,97100.0,39.1001,39.1327,39.0431,39.1001,97100.0
2013-12-09 12:00:00,48.0,48.02,47.89,47.91,456000.0,39.092,39.1083,39.0024,39.0187,456000.0
2013-12-09 12:10:00,47.9,47.93,47.82,47.87,92600.0,39.0105,39.035,38.9454,38.9861,92600.0
2013-12-09 12:20:00,47.87,47.89,47.76,47.85,122000.0,38.9861,39.0024,38.8965,38.9698,122000.0
2013-12-09 12:30:00,47.85,47.88,47.84,47.87,159500.0,38.9698,38.9942,38.9617,38.9861,159500.0
2013-12-09 12:40:00,47.87,47.95,47.86,47.94,158600.0,38.9861,39.0512,38.9779,39.0431,158600.0
2013-12-09 12:50:00,47.93,47.94,47.87,47.91,144100.0,39.035,39.0431,38.9861,39.0187,144100.0
2013-12-09 13:00:00,47.91,47.92,47.86,47.91,125700.0,39.0187,39.0268,38.9779,39.0187,125700.0
2013-12-09 13:10:00,47.9,47.95,47.9,47.93,54800.0,39.0105,39.0512,39.0105,39.035,54800.0
2013-12-09 13:20:00,47.94,48.02,47.94,47.99,143400.0,39.0431,39.1083,39.0431,39.0838,143400.0
2013-12-09 13:30:00,48.0,48.0,47.93,47.95,131400.0,39.092,39.092,39.035,39.0512,131400.0
2013-12-09 13:40:00,47.95,47.97,47.9,47.94,159300.0,39.0512,39.0675,39.0105,39.0431,159300.0
2013-12-09 13:50:00,47.94,47.98,47.92,47.98,128200.0,39.0431,39.0757,39.0268,39.0757,128200.0
2013-12-09 14:00:00,47.97,47.97,47.9,47.91,142900.0,39.0675,39.0675,39.0105,39.0187,142900.0
2013-12-09 14:10:00,47.9,47.97,47.89,47.93,83700.0,39.0105,39.0675,39.0024,39.035,83700.0
2013-12-09 14:20:00,47.92,47.96,47.91,47.93,83400.0,39.0268,39.0594,39.0187,39.035,83400.0
2013-12-09 14:30:00,47.93,47.98,47.92,47.94,126400.0,39.035,39.0757,39.0268,39.0431,126400.0
2013-12-09 14:40:00,47.94,47.96,47.83,47.84,293400.0,39.0431,39.0594,38.9535,38.9617,293400.0
2013-12-09 14:50:00,47.84,47.87,47.82,47.87,101400.0,38.9617,38.9861,38.9454,38.9861,101400.0
2013-12-09 15:00:00,47.87,47.89,47.83,47.84,110900.0,38.9861,39.0024,38.9535,38.9617,110900.0
2013-12-09 15:10:00,47.84,47.88,47.79,47.79,120000.0,38.9617,38.9942,38.9209,38.9209,120000.0
2013-12-09 15:20:00,47.79,47.8,47.71,47.74,155500.0,38.9209,38.9291,38.8558,38.8802,155500.0
2013-12-09 15:30:00,47.73,47.78,47.73,47.73,126600.0,38.8721,38.9128,38.8721,38.8721,126600.0
2013-12-09 15:40:00,47.73,47.8,47.73,47.77,210700.0,38.8721,38.9291,38.8721,38.9046,210700.0
2013-12-09 15:50:00,47.76,47.79,47.69,47.78,409100.0,38.8965,38.9209,38.8395,38.9128,409100.0
2013-12-10 09:30:00,47.68,47.96,47.6,47.83,184000.0,38.8314,39.0594,38.7662,38.9535,184000.0
2013-12-10 09:40:00,47.82,47.96,47.79,47.86,168900.0,38.9454,39.0594,38.9209,38.9779,168900.0
2013-12-10 09:50:00,47.89,47.92,47.83,47.85,108400.0,39.0024,39.0268,38.9535,38.9698,108400.0
2013-12-10 10:00:00,47.85,47.93,47.79,47.82,263400.0,38.9698,39.035,38.9209,38.9454,263400.0
2013-12-10 10:10:00,47.82,47.92,47.8,47.91,458300.0,38.9454,39.0268,38.9291,39.0187,458300.0
2013-12-10 10:20:00,47.91,47.97,47.8,47.83,261000.0,39.0187,39.0675,38.9291,38.9535,261000.0
2013-12-10 10:30:00,47.84,47.84,47.77,47.77,127400.0,38.9617,38.9617,38.9046,38.9046,127400.0
2013-12-10 10:40:00,47.77,47.79,47.74,47.76,114400.0,38.9046,38.9209,38.8802,38.8965,114400.0
2013-12-10 10:50:00,47.76,47.8,47.7,47.77,133700.0,38.8965,38.9291,38.8476,38.9046,133700.0
2013-12-10 11:00:00,47.76,47.79,47.65,47.7,136300.0,38.8965,38.9209,38.8069,38.8476,136300.0
2013-12-10 11:10:00,47.7,47.7,47.61,47.68,306800.0,38.8476,38.8476,38.7743,38.8314,306800.0
2013-12-10 11:20:00,47.68,47.69,47.61,47.64,107700.0,38.8314,38.8395,38.7743,38.7988,107700.0
2013-12-10 11:30:00,47.64,47.66,47.61,47.64,146200.0,38.7988,38.8151,38.7743,38.7988,146200.0
2013-12-10 11:40:00,47.63,47.65,47.56,47.56,73600.0,38.7906,38.8069,38.7336,38.7336,73600.0
2013-12-10 11:50:00,47.57,47.59,47.54,47.55,121500.0,38.7418,38.7581,38.7173,38.7255,121500.0
2013-12-10 12:00:00,47.55,47.55,47.48,47.49,148200.0,38.7255,38.7255,38.6685,38.6766,148200.0
2013-12-10 12:10:00,47.49,47.56,47.48,47.55,103300.0,38.6766,38.7336,38.6685,38.7255,103300.0
2013-12-10 12:20:00,47.55,47.57,47.5,47.5,97000.0,38.7255,38.7418,38.6848,38.6848,97000.0
2013-12-10 12:30:00,47.5,47.58,47.48,47.54,115900.0,38.6848,38.7499,38.6685,38.7173,115900.0
2013-12-10 12:40:00,47.55,47.55,47.5,47.54,76800.0,38.7255,38.7255,38.6848,38.7173,76800.0
2013-12-10 12:50:00,47.54,47.59,47.52,47.53,58800.0,38.7173,38.7581,38.701,38.7092,58800.0
2013-12-10 13:00:00,47.53,47.59,47.52,47.54,66400.0,38.7092,38.7581,38.701,38.7173,66400.0
2013-12-10 13:10:00,47.53,47.55,47.5,47.5,69700.0,38.7092,38.7255,38.6848,38.6848,69700.0
2013-12-10 13:20:00,47.5,47.5,47.41,47.42,123900.0,38.6848,38.6848,38.6115,38.6196,123900.0
2013-12-10 13:30:00,47.42,47.48,47.39,47.39,78400.0,38.6196,38.6685,38.5952,38.5952,78400.0
2013-12-10 13:40:00,47.4,47.43,47.38,47.39,66800.0,38.6033,38.6277,38.587,38.5952,66800.0
2013-12-10 13:50:00,47.39,47.4,47.32,47.38,89100.0,38.5952,38.6033,38.5382,38.587,89100.0
2013-12-10 14:00:00,47.37,47.41,47.36,47.41,76200.0,38.5789,38.6115,38.5707,38.6115,76200.0
2013-12-10 14:10:00,47.41,47.41,47.36,47.39,59800.0,38.6115,38.6115,38.5707,38.5952,59800.0
2013-12-10 14:20:00,47.4,47.41,47.36,47.4,54800.0,38.6033,38.6115,38.5707,38.6033,54800.0
2013-12-10 14:30:00,47.4,47.41,47.35,47.4,107600.0,38.6033,38.6115,38.5626,38.6033,107600.0
2013-12-10 14:40:00,47.4,47.4,47.35,47.37,109500.0,38.6033,38.6033,38.5626,38.5789,109500.0
2013-12-10 14:50:00,47.37,47.44,47.36,47.44,93800.0,38.5789,38.6359,38.5707,38.6359,93800.0
2013-12-10 15:00:00,47.44,47.54,47.44,47.53,92500.0,38.6359,38.7173,38.6359,38.7092,92500.0
2013-12-10 15:10:00,47.52,47.57,47.5,47.52,100100.0,38.701,38.7418,38.6848,38.701,100100.0
2013-12-10 15:20:00,47.52,47.59,47.52,47.52,92600.0,38.701,38.7581,38.701,38.701,92600.0
2013-12-10 15:30:00,47.52,47.56,47.47,47.47,148000.0,38.701,38.7336,38.6603,38.6603,148000.0
2013-12-10 15:40:00,47.47,47.5,47.4,47.42,153100.0,38.6603,38.6848,38.6033,38.6196,153100.0
2013-12-10 15:50:00,47.42,47.45,47.34,47.35,598400.0,38.6196,38.644,38.5545,38.5626,598400.0
2013-12-11 09:30:00,47.34,47.5,47.22,47.43,222800.0,38.5545,38.6848,38.4567,38.6277,222800.0
2013-12-11 09:40:00,47.43,47.51,47.37,47.41,119900.0,38.6277,38.6929,38.5789,38.6115,119900.0
2013-12-11 09:50:00,47.4,47.63,47.39,47.6,164600.0,38.6033,38.7906,38.5952,38.7662,164600.0
2013-12-11 10:00:00,47.59,47.66,47.5,47.6,154500.0,38.7581,38.8151,38.6848,38.7662,154500.0
2013-12-11 10:10:00,47.6,47.7,47.59,47.6,140000.0,38.7662,38.8476,38.7581,38.7662,140000.0
2013-12-11 10:20:00,47.6,47.67,47.47,47.47,102300.0,38.7662,38.8232,38.6603,38.6603,102300.0
2013-12-11 10:30:00,47.48,47.6,47.44,47.59,166900.0,38.6685,38.7662,38.6359,38.7581,166900.0
2013-12-11 10:40:00,47.59,47.62,47.51,47.56,206200.0,38.7581,38.7825,38.6929,38.7336,206200.0
2013-12-11 10:50:00,47.56,47.68,47.53,47.64,151500.0,38.7336,38.8314,38.7092,38.7988,151500.0
2013-12-11 11:00:00,47.64,47.69,47.62,47.68,91100.0,38.7988,38.8395,38.7825,38.8314,91100.0
2013-12-11 11:10:00,47.67,47.73,47.64,47.67,66300.0,38.8232,38.8721,38.7988,38.8232,66300.0
2013-12-11 11:20:00,47.67,47.69,47.53,47.54,129500.0,38.8232,38.8395,38.7092,38.7173,129500.0
2013-12-11 11:30:00,47.53,47.54,47.46,47.5,169800.0,38.7092,38.7173,38.6522,38.6848,169800.0
2013-12-11 11:40:00,47.51,47.6,47.49,47.55,69100.0,38.6929,38.7662,38.6766,38.7255,69100.0
2013-12-11 11:50:00,47.56,47.58,47.5,47.56,80200.0,38.7336,38.7499,38.6848,38.7336,80200.0
2013-12-11 12:00:00,47.56,47.56,47.51,47.52,113100.0,38.7336,38.7336,38.6929,38.701,113100.0
2013-12-11 12:10:00,47.53,47.57,47.5,47.52,111200.0,38.7092,38.7418,38.6848,38.701,111200.0
2013-12-11 12:20:00,47.53,47.54,47.47,47.51,78600.0,38.7092,38.7173,38.6603,38.6929,78600.0
2013-12-11 12:30:00,47.5,47.54,47.48,47.5,86900.0,38.6848,38.7173,38.6685,38.6848,86900.0
2013-12-11 12:40:00,47.5,47.54,47.49,47.5,91500.0,38.6848,38.7173,38.6766,38.6848,91500.0
2013-12-11 12:50:00,47.51,47.51,47.48,47.49,44700.0,38.6929,38.6929,38.6685,38.6766,44700.0
2013-12-11 13:00:00,47.5,47.6,47.5,47.6,95300.0,38.6848,38.7662,38.6848,38.7662,95300.0
2013-12-11 13:10:00,47.59,47.64,47.58,47.58,72000.0,38.7581,38.7988,38.7499,38.7499,72000.0
2013-12-11 13:20:00,47.58,47.64,47.58,47.59,69300.0,38.7499,38.7988,38.7499,38.7581,69300.0
2013-12-11 13:30:00,47.59,47.71,47.58,47.7,101900.0,38.7581,38.8558,38.7499,38.8476,101900.0
2013-12-11 13:40:00,47.71,47.76,47.7,47.75,135800.0,38.8558,38.8965,38.8476,38.8884,135800.0
2013-12-11 13:50:00,47.76,47.8,47.7,47.75,144400.0,38.8965,38.9291,38.8476,38.8884,144400.0
2013-12-11 14:00:00,47.76,47.76,47.65,47.65,144600.0,38.8965,38.8965,38.8069,38.8069,144600.0
2013-12-11 14:10:00,47.65,47.66,47.53,47.53,95200.0,38.8069,38.8151,38.7092,38.7092,95200.0
2013-12-11 14:20:00,47.53,47.53,47.44,47.47,78600.0,38.7092,38.7092,38.6359,38.6603,78600.0
2013-12-11 14:30:00,47.46,47.46,47.39,47.44,111400.0,38.6522,38.6522,38.5952,38.6359,111400.0
2013-12-11 14:40:00,47.44,47.5,47.41,47.47,111200.0,38.6359,38.6848,38.6115,38.6603,111200.0
2013-12-11 14:50:00,47.47,47.49,47.38,47.42,108900.0,38.6603,38.6766,38.587,38.6196,108900.0
2013-12-11 15:00:00,47.43,47.44,47.35,47.39,126500.0,38.6277,38.6359,38.5626,38.5952,126500.0
2013-12-11 15:10:00,47.4,47.4,47.3,47.31,153000.0,38.6033,38.6033,38.5219,38.53,153000.0
2013-12-11 15:20:00,47.32,47.37,47.28,47.3,148400.0,38.5382,38.5789,38.5056,38.5219,148400.0
2013-12-11 15:30:00,47.3,47.35,47.27,47.27,154900.0,38.5219,38.5626,38.4974,38.4974,154900.0
2013-12-11 15:40:00,47.27,47.33,47.26,47.32,249500.0,38.4974,38.5463,38.4893,38.5382,249500.0
2013-12-11 15:50:00,47.32,47.35,47.26,47.29,411000.0,38.5382,38.5626,38.4893,38.5137,411000.0
2013-12-12 09:30:00,47.31,47.39,47.22,47.29,159700.0,38.53,38.5952,38.4567,38.5137,159700.0
2013-12-12 09:40:00,47.27,47.3,47.18,47.19,187600.0,38.4974,38.5219,38.4241,38.4323,187600.0
2013-12-12 09:50:00,47.19,47.21,47.01,47.14,111200.0,38.4323,38.4486,38.2857,38.3916,111200.0
2013-12-12 10:00:00,47.13,47.16,47.06,47.07,100800.0,38.3834,38.4079,38.3264,38.3346,100800.0
2013-12-12 10:10:00,47.08,47.09,46.91,46.92,132500.0,38.3427,38.3508,38.2043,38.2124,132500.0
2013-12-12 10:20:00,46.93,47.03,46.9,46.98,135700.0,38.2205,38.302,38.1961,38.2613,135700.0
2013-12-12 10:30:00,46.99,47.06,46.97,47.02,111500.0,38.2694,38.3264,38.2531,38.2938,111500.0
2013-12-12 10:40:00,47.02,47.08,46.95,47.06,181000.0,38.2938,38.3427,38.2368,38.3264,181000.0
2013-12-12 10:50:00,47.07,47.1,46.96,47.02,161900.0,38.3346,38.359,38.245,38.2938,161900.0
2013-12-12 11:00:00,47.02,47.03,46.94,47.03,225800.0,38.2938,38.302,38.2287,38.302,225800.0
2013-12-12 11:10:00,47.03,47.17,47.03,47.15,74700.0,38.302,38.416,38.302,38.3997,74700.0
2013-12-12 11:20:00,47.15,47.18,47.01,47.02,116900.0,38.3997,38.4241,38.2857,38.2938,116900.0
2013-12-12 11:30:00,47.02,47.2,47.02,47.19,72400.0,38.2938,38.4404,38.2938,38.4323,72400.0
2013-12-12 11:40:00,47.19,47.19,47.11,47.15,58200.0,38.4323,38.4323,38.3671,38.3997,58200.0
2013-12-12 11:50:00,47.15,47.17,47.04,47.07,63600.0,38.3997,38.416,38.3101,38.3346,63600.0
2013-12-12 12:00:00,47.06,47.07,46.97,46.97,77700.0,38.3264,38.3346,38.2531,38.2531,77700.0
2013-12-12 12:10:00,46.97,46.99,46.92,46.95,71600.0,38.2531,38.2694,38.2124,38.2368,71600.0
2013-12-12 12:20:00,46.95,46.96,46.82,46.87,98800.0,38.2368,38.245,38.131,38.1717,98800.0
2013-12-12 12:30:00,46.88,46.89,46.84,46.88,49900.0,38.1798,38.188,38.1472,38.1798,49900.0
2013-12-12 12:40:00,46.87,47.0,46.87,46.99,59600.0,38.1717,38.2775,38.1717,38.2694,59600.0
2013-12-12 12:50:00,46.98,46.98,46.93,46.95,40600.0,38.2613,38.2613,38.2205,38.2368,40600.0
2013-12-12 13:00:00,46.95,47.02,46.92,47.01,66800.0,38.2368,38.2938,38.2124,38.2857,66800.0
2013-12-12 13:10:00,47.01,47.07,47.0,47.06,48500.0,38.2857,38.3346,38.2775,38.3264,48500.0
2013-12-12 13:20:00,47.05,47.11,47.05,47.11,53900.0,38.3183,38.3671,38.3183,38.3671,53900.0
2013-12-12 13:30:00,47.11,47.14,47.09,47.1,73000.0,38.3671,38.3916,38.3508,38.359,73000.0
2013-12-12 13:40:00,47.09,47.11,47.02,47.03,82600.0,38.3508,38.3671,38.2938,38.302,82600.0
2013-12-12 13:50:00,47.04,47.05,46.99,47.0,64700.0,38.3101,38.3183,38.2694,38.2775,64700.0
2013-12-12 14:00:00,47.0,47.0,46.9,46.97,179400.0,38.2775,38.2775,38.1961,38.2531,179400.0
2013-12-12 14:10:00,46.98,47.03,46.98,47.01,63500.0,38.2613,38.302,38.2613,38.2857,63500.0
2013-12-12 14:20:00,47.0,47.04,46.98,47.02,87900.0,38.2775,38.3101,38.2613,38.2938,87900.0
2013-12-12 14:30:00,47.03,47.05,46.99,47.01,105600.0,38.302,38.3183,38.2694,38.2857,105600.0
2013-12-12 14:40:00,47.02,47.02,46.97,46.99,120700.0,38.2938,38.2938,38.2531,38.2694,120700.0
2013-12-12 14:50:00,46.99,47.07,46.98,47.05,167100.0,38.2694,38.3346,38.2613,38.3183,167100.0
2013-12-12 15:00:00,47.04,47.05,46.95,46.98,83100.0,38.3101,38.3183,38.2368,38.2613,83100.0
2013-12-12 15:10:00,46.99,46.99,46.9,46.95,104800.0,38.2694,38.2694,38.1961,38.2368,104800.0
2013-12-12 15:20:00,46.95,47.03,46.94,46.97,94700.0,38.2368,38.302,38.2287,38.2531,94700.0
2013-12-12 15:30:00,46.98,47.02,46.95,46.96,143400.0,38.2613,38.2938,38.2368,38.245,143400.0
2013-12-12 15:40:00,46.95,46.98,46.87,46.89,244800.0,38.2368,38.2613,38.1717,38.188,244800.0
2013-12-12 15:50:00,46.89,46.91,46.83,46.89,401000.0,38.188,38.2043,38.1391,38.188,401000.0
2013-12-13 09:30:00,46.87,47.13,46.87,47.1,150200.0,38.1717,38.3834,38.1717,38.359,150200.0
2013-12-13 09:40:00,47.09,47.12,46.95,47.05,95300.0,38.3508,38.3753,38.2368,38.3183,95300.0
2013-12-13 09:50:00,47.05,47.05,46.92,47.01,101000.0,38.3183,38.3183,38.2124,38.2857,101000.0
2013-12-13 10:00:00,47.01,47.19,46.97,47.16,109200.0,38.2857,38.4323,38.2531,38.4079,109200.0
2013-12-13 10:10:00,47.15,47.17,47.02,47.09,95800.0,38.3997,38.416,38.2938,38.3508,95800.0
2013-12-13 10:20:00,47.09,47.16,47.06,47.16,129600.0,38.3508,38.4079,38.3264,38.4079,129600.0
2013-12-13 10:30:00,47.16,47.25,47.16,47.2,60100.0,38.4079,38.4812,38.4079,38.4404,60100.0
2013-12-13 10:40:00,47.2,47.23,47.15,47.22,166600.0,38.4404,38.4649,38.3997,38.4567,166600.0
2013-12-13 10:50:00,47.22,47.26,47.15,47.25,110500.0,38.4567,38.4893,38.3997,38.4812,110500.0
2013-12-13 11:00:00,47.24,47.27,47.14,47.15,177700.0,38.473,38.4974,38.3916,38.3997,177700.0
2013-12-13 11:10:00,47.16,47.34,47.15,47.29,222500.0,38.4079,38.5545,38.3997,38.5137,222500.0
2013-12-13 11:20:00,47.3,47.38,47.29,47.34,104100.0,38.5219,38.587,38.5137,38.5545,104100.0
2013-12-13 11:30:00,47.33,47.33,47.22,47.24,86400.0,38.5463,38.5463,38.4567,38.473,86400.0
2013-12-13 11:40:00,47.25,47.35,47.25,47.3,110600.0,38.4812,38.5626,38.4812,38.5219,110600.0
2013-12-13 11:50:00,47.3,47.3,47.17,47.22,83500.0,38.5219,38.5219,38.416,38.4567,83500.0
2013-12-13 12:00:00,47.21,47.28,47.21,47.24,58500.0,38.4486,38.5056,38.4486,38.473,58500.0
2013-12-13 12:10:00,47.24,47.3,47.22,47.28,51000.0,38.473,38.5219,38.4567,38.5056,51000.0
2013-12-13 12:20:00,47.28,47.32,47.26,47.31,82300.0,38.5056,38.5382,38.4893,38.53,82300.0
2013-12-13 12:30:00,47.32,47.32,47.24,47.29,34900.0,38.5382,38.5382,38.473,38.5137,34900.0
2013-12-13 12:40:00,47.3,47.33,47.22,47.25,81800.0,38.5219,38.5463,38.4567,38.4812,81800.0
2013-12-13 12:50:00,47.25,47.27,47.23,47.27,33800.0,38.4812,38.4974,38.4649,38.4974,33800.0
2013-12-13 13:00:00,47.26,47.28,47.24,47.24,61100.0,38.4893,38.5056,38.473,38.473,61100.0
2013-12-13 13:10:00,47.24,47.29,47.24,47.26,51900.0,38.473,38.5137,38.473,38.4893,51900.0
2013-12-13 13:20:00,47.25,47.3,47.24,47.29,70800.0,38.4812,38.5219,38.473,38.5137,70800.0
2013-12-13 13:30:00,47.28,47.33,47.25,47.26,48400.0,38.5056,38.5463,38.4812,38.4893,48400.0
2013-12-13 13:40:00,47.27,47.27,47.23,47.27,54700.0,38.4974,38.4974,38.4649,38.4974,54700.0
2013-12-13 13:50:00,47.27,47.29,47.2,47.21,40100.0,38.4974,38.5137,38.4404,38.4486,40100.0
2013-12-13 14:00:00,47.2,47.22,47.13,47.16,76500.0,38.4404,38.4567,38.3834,38.4079,76500.0
2013-12-13 14:10:00,47.16,47.17,47.07,47.08,80100.0,38.4079,38.416,38.3346,38.3427,80100.0
2013-12-13 14:20:00,47.09,47.1,47.03,47.03,62500.0,38.3508,38.359,38.302,38.302,62500.0
2013-12-13 14:30:00,47.03,47.06,47.02,47.05,52700.0,38.302,38.3264,38.2938,38.3183,52700.0
2013-12-13 14:40:00,47.05,47.06,47.03,47.06,83900.0,38.3183,38.3264,38.302,38.3264,83900.0
2013-12-13 14:50:00,47.05,47.2,47.05,47.19,79600.0,38.3183,38.4404,38.3183,38.4323,79600.0
2013-12-13 15:00:00,47.2,47.23,47.18,47.19,75700.0,38.4404,38.4649,38.4241,38.4323,75700.0
2013-12-13 15:10:00,47.19,47.24,47.19,47.22,79600.0,38.4323,38.473,38.4323,38.4567,79600.0
2013-12-13 15:20:00,47.23,47.25,47.21,47.24,86200.0,38.4649,38.4812,38.4486,38.473,86200.0
2013-12-13 15:30:00,47.24,47.26,47.13,47.14,106400.0,38.473,38.4893,38.3834,38.3916,106400.0
2013-12-13 15:40:00,47.13,47.22,47.13,47.19,171300.0,38.3834,38.4567,38.3834,38.4323,171300.0
2013-12-13 15:50:00,47.19,47.22,47.09,47.1,270600.0,38.4323,38.4567,38.3508,38.359,270600.0
2013-12-16 09:30:00,47.47,47.72,47.41,47.49,161000.0,38.6603,38.8639,38.6115,38.6766,161000.0
2013-12-16 09:40:00,47.49,47.64,47.36,47.55,130400.0,38.6766,38.7988,38.5707,38.7255,130400.0
2013-12-16 09:50:00,47.56,47.65,47.49,47.52,95100.0,38.7336,38.8069,38.6766,38.701,95100.0
2013-12-16 10:00:00,47.52,47.56,47.33,47.33,71600.0,38.701,38.7336,38.5463,38.5463,71600.0
2013-12-16 10:10:00,47.33,47.41,47.3,47.34,84300.0,38.5463,38.6115,38.5219,38.5545,84300.0
2013-12-16 10:20:00,47.33,47.46,47.28,47.45,90200.0,38.5463,38.6522,38.5056,38.644,90200.0
2013-12-16 10:30:00,47.45,47.48,47.32,47.42,175400.0,38.644,38.6685,38.5382,38.6196,175400.0
2013-12-16 10:40:00,47.42,47.45,47.35,47.4,106700.0,38.6196,38.644,38.5626,38.6033,106700.0
2013-12-16 10:50:00,47.4,47.43,47.35,47.36,118800.0,38.6033,38.6277,38.5626,38.5707,118800.0
2013-12-16 11:00:00,47.36,47.36,47.28,47.31,78200.0,38.5707,38.5707,38.5056,38.53,78200.0
2013-12-16 11:10:00,47.31,47.4,47.31,47.34,143300.0,38.53,38.6033,38.53,38.5545,143300.0
2013-12-16 11:20:00,47.34,47.39,47.28,47.37,93300.0,38.5545,38.5952,38.5056,38.5789,93300.0
2013-12-16 11:30:00,47.37,47.38,47.28,47.3,65000.0,38.5789,38.587,38.5056,38.5219,65000.0
2013-12-16 11:40:00,47.29,47.34,47.23,47.31,78600.0,38.5137,38.5545,38.4649,38.53,78600.0
2013-12-16 11:50:00,47.3,47.38,47.3,47.38,62700.0,38.5219,38.587,38.5219,38.587,62700.0
2013-12-16 12:00:00,47.38,47.39,47.21,47.25,70100.0,38.587,38.5952,38.4486,38.4812,70100.0
2013-12-16 12:10:00,47.25,47.25,47.11,47.13,68600.0,38.4812,38.4812,38.3671,38.3834,68600.0
2013-12-16 12:20:00,47.12,47.18,47.11,47.16,66200.0,38.3753,38.4241,38.3671,38.4079,66200.0
2013-12-16 12:30:00,47.16,47.17,47.11,47.11,66000.0,38.4079,38.416,38.3671,38.3671,66000.0
2013-12-16 12:40:00,47.11,47.15,47.08,47.09,63400.0,38.3671,38.3997,38.3427,38.3508,63400.0
2013-12-16 12:50:00,47.09,47.14,47.08,47.13,103200.0,38.3508,38.3916,38.3427,38.3834,103200.0
2013-12-16 13:00:00,47.14,47.16,47.1,47.16,70400.0,38.3916,38.4079,38.359,38.4079,70400.0
2013-12-16 13:10:00,47.16,47.19,47.11,47.15,73400.0,38.4079,38.4323,38.3671,38.3997,73400.0
2013-12-16 13:20:00,47.15,47.19,47.11,47.16,76700.0,38.3997,38.4323,38.3671,38.4079,76700.0
2013-12-16 13:30:00,47.16,47.23,47.14,47.17,42300.0,38.4079,38.4649,38.3916,38.416,42300.0
2013-12-16 13:40:00,47.18,47.22,47.15,47.22,43500.0,38.4241,38.4567,38.3997,38.4567,43500.0
2013-12-16 13:50:00,47.21,47.25,47.19,47.23,45800.0,38.4486,38.4812,38.4323,38.4649,45800.0
2013-12-16 14:00:00,47.24,47.3,47.22,47.27,87100.0,38.473,38.5219,38.4567,38.4974,87100.0
2013-12-16 14:10:00,47.27,47.3,47.25,47.25,97300.0,38.4974,38.5219,38.4812,38.4812,97300.0
2013-12-16 14:20:00,47.26,47.33,47.24,47.32,103500.0,38.4893,38.5463,38.473,38.5382,103500.0
2013-12-16 14:30:00,47.32,47.36,47.3,47.32,67000.0,38.5382,38.5707,38.5219,38.5382,67000.0
2013-12-16 14:40:00,47.32,47.35,47.28,47.32,130000.0,38.5382,38.5626,38.5056,38.5382,130000.0
2013-12-16 14:50:00,47.32,47.33,47.25,47.28,119600.0,38.5382,38.5463,38.4812,38.5056,119600.0
2013-12-16 15:00:00,47.28,47.36,47.24,47.36,59100.0,38.5056,38.5707,38.473,38.5707,59100.0
2013-12-16 15:10:00,47.36,47.37,47.22,47.25,128700.0,38.5707,38.5789,38.4567,38.4812,128700.0
2013-12-16 15:20:00,47.25,47.27,47.19,47.19,96300.0,38.4812,38.4974,38.4323,38.4323,96300.0
2013-12-16 15:30:00,47.19,47.21,47.14,47.18,146600.0,38.4323,38.4486,38.3916,38.4241,146600.0
2013-12-16 15:40:00,47.18,47.26,47.16,47.2,297900.0,38.4241,38.4893,38.4079,38.4404,297900.0
2013-12-16 15:50:00,47.21,47.22,47.11,47.13,412300.0,38.4486,38.4567,38.3671,38.3834,412300.0
2013-12-17 09:30:00,47.16,47.23,46.91,46.92,214800.0,38.4079,38.4649,38.2043,38.2124,214800.0
2013-12-17 09:40:00,46.93,47.0,46.85,46.96,108500.0,38.2205,38.2775,38.1554,38.245,108500.0
2013-12-17 09:50:00,46.96,47.02,46.87,47.01,113100.0,38.245,38.2938,38.1717,38.2857,113100.0
2013-12-17 10:00:00,47.01,47.01,46.84,46.87,285400.0,38.2857,38.2857,38.1472,38.1717,285400.0
2013-12-17 10:10:00,46.88,46.9,46.8,46.82,163600.0,38.1798,38.1961,38.1147,38.131,163600.0
2013-12-17 10:20:00,46.82,46.86,46.76,46.77,141600.0,38.131,38.1635,38.0821,38.0902,141600.0
2013-12-17 10:30:00,46.77,46.82,46.74,46.8,129800.0,38.0902,38.131,38.0658,38.1147,129800.0
2013-12-17 10:40:00,46.8,46.81,46.71,46.72,136200.0,38.1147,38.1228,38.0414,38.0495,136200.0
2013-12-17 10:50:00,46.72,46.72,46.65,46.66,87700.0,38.0495,38.0495,37.9925,38.0006,87700.0
2013-12-17 11:00:00,46.66,46.66,46.52,46.53,172600.0,38.0006,38.0006,37.8866,37.8948,172600.0
2013-12-17 11:10:00,46.53,46.55,46.49,46.51,180000.0,37.8948,37.9111,37.8622,37.8785,180000.0
2013-12-17 11:20:00,46.51,46.53,46.46,46.48,145700.0,37.8785,37.8948,37.8378,37.8541,145700.0
2013-12-17 11:30:00,46.49,46.52,46.44,46.51,113100.0,37.8622,37.8866,37.8215,37.8785,113100.0
2013-12-17 11:40:00,46.52,46.59,46.5,46.58,108000.0,37.8866,37.9436,37.8703,37.9355,108000.0
2013-12-17 11:50:00,46.58,46.61,46.57,46.6,72200.0,37.9355,37.9599,37.9274,37.9518,72200.0
2013-12-17 12:00:00,46.6,46.61,46.58,46.58,70500.0,37.9518,37.9599,37.9355,37.9355,70500.0
2013-12-17 12:10:00,46.59,46.62,46.56,46.58,78500.0,37.9436,37.9681,37.9192,37.9355,78500.0
2013-12-17 12:20:00,46.58,46.61,46.55,46.58,57500.0,37.9355,37.9599,37.9111,37.9355,57500.0
2013-12-17 12:30:00,46.58,46.62,46.57,46.58,66700.0,37.9355,37.9681,37.9274,37.9355,66700.0
2013-12-17 12:40:00,46.58,46.62,46.57,46.6,57900.0,37.9355,37.9681,37.9274,37.9518,57900.0
2013-12-17 12:50:00,46.61,46.66,46.61,46.63,64000.0,37.9599,38.0006,37.9599,37.9762,64000.0
2013-12-17 13:00:00,46.64,46.71,46.63,46.63,61700.0,37.9844,38.0414,37.9762,37.9762,61700.0
2013-12-17 13:10:00,46.63,46.76,46.61,46.76,89200.0,37.9762,38.0821,37.9599,38.0821,89200.0
2013-12-17 13:20:00,46.75,46.81,46.75,46.8,78500.0,38.0739,38.1228,38.0739,38.1147,78500.0
2013-12-17 13:30:00,46.8,46.84,46.77,46.83,90200.0,38.1147,38.1472,38.0902,38.1391,90200.0
2013-12-17 13:40:00,46.83,46.86,46.79,46.8,109000.0,38.1391,38.1635,38.1065,38.1147,109000.0
2013-12-17 13:50:00,46.78,46.86,46.76,46.86,72900.0,38.0984,38.1635,38.0821,38.1635,72900.0
2013-12-17 14:00:00,46.86,46.86,46.77,46.8,153300.0,38.1635,38.1635,38.0902,38.1147,153300.0
2013-12-17 14:10:00,46.81,46.81,46.73,46.73,102300.0,38.1228,38.1228,38.0577,38.0577,102300.0
2013-12-17 14:20:00,46.73,46.75,46.73,46.73,91200.0,38.0577,38.0739,38.0577,38.0577,91200.0
2013-12-17 14:30:00,46.74,46.75,46.66,46.67,110400.0,38.0658,38.0739,38.0006,38.0088,110400.0
2013-12-17 14:40:00,46.66,46.68,46.63,46.65,148800.0,38.0006,38.0169,37.9762,37.9925,148800.0
2013-12-17 14:50:00,46.64,46.65,46.58,46.64,80700.0,37.9844,37.9925,37.9355,37.9844,80700.0
2013-12-17 15:00:00,46.64,46.67,46.63,46.66,150000.0,37.9844,38.0088,37.9762,38.0006,150000.0
2013-12-17 15:10:00,46.67,46.69,46.65,46.65,123600.0,38.0088,38.0251,37.9925,37.9925,123600.0
2013-12-17 15:20:00,46.66,46.69,46.64,46.67,210600.0,38.0006,38.0251,37.9844,38.0088,210600.0
2013-12-17 15:30:00,46.67,46.68,46.6,46.66,226600.0,38.0088,38.0169,37.9518,38.0006,226600.0
2013-12-17 15:40:00,46.65,46.69,46.62,46.64,321600.0,37.9925,38.0251,37.9681,37.9844,321600.0
2013-12-17 15:50:00,46.65,46.68,46.62,46.64,466600.0,37.9925,38.0169,37.9681,37.9844,466600.0
2013-12-18 09:30:00,46.7,47.05,46.62,46.98,164700.0,38.0332,38.3183,37.9681,38.2613,164700.0
2013-12-18 09:40:00,46.97,47.18,46.91,47.11,186600.0,38.2531,38.4241,38.2043,38.3671,186600.0
2013-12-18 09:50:00,47.11,47.11,46.85,46.95,92200.0,38.3671,38.3671,38.1554,38.2368,92200.0
2013-12-18 10:00:00,46.95,47.09,46.93,47.08,100200.0,38.2368,38.3508,38.2205,38.3427,100200.0
2013-12-18 10:10:00,47.07,47.18,47.05,47.11,136200.0,38.3346,38.4241,38.3183,38.3671,136200.0
2013-12-18 10:20:00,47.1,47.11,46.92,46.95,94200.0,38.359,38.3671,38.2124,38.2368,94200.0
2013-12-18 10:30:00,46.96,46.96,46.84,46.86,160400.0,38.245,38.245,38.1472,38.1635,160400.0
2013-12-18 10:40:00,46.86,46.87,46.8,46.8,114800.0,38.1635,38.1717,38.1147,38.1147,114800.0
2013-12-18 10:50:00,46.8,46.95,46.8,46.92,170000.0,38.1147,38.2368,38.1147,38.2124,170000.0
2013-12-18 11:00:00,46.92,47.03,46.92,47.02,89900.0,38.2124,38.302,38.2124,38.2938,89900.0
2013-12-18 11:10:00,47.02,47.02,46.93,46.99,67600.0,38.2938,38.2938,38.2205,38.2694,67600.0
2013-12-18 11:20:00,46.99,47.01,46.93,46.98,109900.0,38.2694,38.2857,38.2205,38.2613,109900.0
2013-12-18 11:30:00,46.98,47.03,46.97,47.01,69200.0,38.2613,38.302,38.2531,38.2857,69200.0
2013-12-18 11:40:00,47.02,47.02,46.87,46.91,124200.0,38.2938,38.2938,38.1717,38.2043,124200.0
2013-12-18 11:50:00,46.91,47.01,46.9,47.01,172900.0,38.2043,38.2857,38.1961,38.2857,172900.0
2013-12-18 12:00:00,47.01,47.07,46.97,47.05,152400.0,38.2857,38.3346,38.2531,38.3183,152400.0
2013-12-18 12:10:00,47.04,47.08,47.03,47.04,100800.0,38.3101,38.3427,38.302,38.3101,100800.0
2013-12-18 12:20:00,47.04,47.05,47.0,47.05,36700.0,38.3101,38.3183,38.2775,38.3183,36700.0
2013-12-18 12:30:00,47.05,47.1,47.04,47.09,123800.0,38.3183,38.359,38.3101,38.3508,123800.0
2013-12-18 12:40:00,47.09,47.13,47.07,47.12,150700.0,38.3508,38.3834,38.3346,38.3753,150700.0
2013-12-18 12:50:00,47.13,47.15,47.03,47.05,130400.0,38.3834,38.3997,38.302,38.3183,130400.0
2013-12-18 13:00:00,47.05,47.14,47.04,47.13,222500.0,38.3183,38.3916,38.3101,38.3834,222500.0
2013-12-18 13:10:00,47.12,47.17,46.96,47.01,212200.0,38.3753,38.416,38.245,38.2857,212200.0
2013-12-18 13:20:00,47.0,47.06,47.0,47.04,116500.0,38.2775,38.3264,38.2775,38.3101,116500.0
2013-12-18 13:30:00,47.04,47.11,47.0,47.09,187300.0,38.3101,38.3671,38.2775,38.3508,187300.0
2013-12-18 13:40:00,47.09,47.12,47.05,47.11,71100.0,38.3508,38.3753,38.3183,38.3671,71100.0
2013-12-18 13:50:00,47.11,47.22,47.05,47.15,157400.0,38.3671,38.4567,38.3183,38.3997,157400.0
2013-12-18 14:00:00,47.14,47.87,46.8,47.8,590100.0,38.3916,38.9861,38.1147,38.9291,590100.0
2013-12-18 14:10:00,47.8,47.95,47.49,47.62,405000.0,38.9291,39.0512,38.6766,38.7825,405000.0
2013-12-18 14:20:00,47.61,47.88,47.58,47.68,256300.0,38.7743,38.9942,38.7499,38.8314,256300.0
2013-12-18 14:30:00,47.67,47.99,47.66,47.98,318800.0,38.8232,39.0838,38.8151,39.0757,318800.0
2013-12-18 14:40:00,47.98,48.05,47.91,48.02,785400.0,39.0757,39.1327,39.0187,39.1083,785400.0
2013-12-18 14:50:00,48.02,48.34,47.98,48.27,608100.0,39.1083,39.3689,39.0757,39.3119,608100.0
2013-12-18 15:00:00,48.27,48.29,48.12,48.19,391300.0,39.3119,39.3281,39.1897,39.2467,391300.0
2013-12-18 15:10:00,48.19,48.36,48.19,48.26,567400.0,39.2467,39.3852,39.2467,39.3037,567400.0
2013-12-18 15:20:00,48.25,48.27,48.12,48.21,572700.0,39.2956,39.3119,39.1897,39.263,572700.0
2013-12-18 15:30:00,48.22,48.37,48.19,48.37,552100.0,39.2711,39.3933,39.2467,39.3933,552100.0
2013-12-18 15:40:00,48.37,48.48,48.27,48.3,891600.0,39.3933,39.4829,39.3119,39.3363,891600.0
2013-12-18 15:50:00,48.3,48.34,48.19,48.33,792100.0,39.3363,39.3689,39.2467,39.3607,792100.0
2013-12-19 09:30:00,48.06,48.22,47.9,48.05,215700.0,39.1408,39.2711,39.0105,39.1327,215700.0
2013-12-19 09:40:00,48.03,48.04,47.84,47.84,148000.0,39.1164,39.1245,38.9617,38.9617,148000.0
2013-12-19 09:50:00,47.83,48.03,47.76,48.02,167700.0,38.9535,39.1164,38.8965,39.1083,167700.0
2013-12-19 10:00:00,48.0,48.02,47.85,47.9,214800.0,39.092,39.1083,38.9698,39.0105,214800.0
2013-12-19 10:10:00,47.9,47.95,47.75,47.94,336900.0,39.0105,39.0512,38.8884,39.0431,336900.0
2013-12-19 10:20:00,47.94,48.08,47.87,48.08,124000.0,39.0431,39.1571,38.9861,39.1571,124000.0
2013-12-19 10:30:00,48.08,48.12,48.02,48.1,164100.0,39.1571,39.1897,39.1083,39.1734,164100.0
2013-12-19 10:40:00,48.1,48.25,48.1,48.25,201700.0,39.1734,39.2956,39.1734,39.2956,201700.0
2013-12-19 10:50:00,48.25,48.32,48.18,48.32,153800.0,39.2956,39.3526,39.2386,39.3526,153800.0
2013-12-19 11:00:00,48.31,48.34,48.25,48.34,181300.0,39.3444,39.3689,39.2956,39.3689,181300.0
2013-12-19 11:10:00,48.34,48.38,48.29,48.31,111400.0,39.3689,39.4014,39.3281,39.3444,111400.0
2013-12-19 11:20:00,48.32,48.48,48.31,48.46,176200.0,39.3526,39.4829,39.3444,39.4666,176200.0
2013-12-19 11:30:00,48.45,48.5,48.42,48.5,258000.0,39.4585,39.4992,39.434,39.4992,258000.0
2013-12-19 11:40:00,48.49,48.66,48.49,48.61,291800.0,39.491,39.6295,39.491,39.5888,291800.0
2013-12-19 11:50:00,48.6,48.61,48.52,48.61,184900.0,39.5806,39.5888,39.5155,39.5888,184900.0
2013-12-19 12:00:00,48.62,48.69,48.57,48.63,214300.0,39.5969,39.6539,39.5562,39.605,214300.0
2013-12-19 12:10:00,48.62,48.62,48.48,48.61,141300.0,39.5969,39.5969,39.4829,39.5888,141300.0
2013-12-19 12:20:00,48.61,48.7,48.6,48.62,129900.0,39.5888,39.6621,39.5806,39.5969,129900.0
2013-12-19 12:30:00,48.62,48.63,48.56,48.57,118400.0,39.5969,39.605,39.548,39.5562,118400.0
2013-12-19 12:40:00,48.57,48.61,48.5,48.5,409800.0,39.5562,39.5888,39.4992,39.4992,409800.0
2013-12-19 12:50:00,48.51,48.63,48.5,48.6,76900.0,39.5073,39.605,39.4992,39.5806,76900.0
2013-12-19 13:00:00,48.61,48.72,48.6,48.69,141600.0,39.5888,39.6783,39.5806,39.6539,141600.0
2013-12-19 13:10:00,48.68,48.76,48.67,48.74,151600.0,39.6458,39.7109,39.6376,39.6946,151600.0
2013-12-19 13:20:00,48.74,48.75,48.68,48.68,103400.0,39.6946,39.7028,39.6458,39.6458,103400.0
2013-12-19 13:30:00,48.69,48.83,48.69,48.82,154500.0,39.6539,39.7679,39.6539,39.7598,154500.0
2013-12-19 13:40:00,48.82,48.92,48.82,48.9,260600.0,39.7598,39.8412,39.7598,39.8249,260600.0
2013-12-19 13:50:00,48.9,48.92,48.71,48.71,162900.0,39.8249,39.8412,39.6702,39.6702,162900.0
2013-12-19 14:00:00,48.71,48.72,48.6,48.64,136300.0,39.6702,39.6783,39.5806,39.6132,136300.0
2013-12-19 14:10:00,48.65,48.66,48.6,48.62,133100.0,39.6213,39.6295,39.5806,39.5969,133100.0
2013-12-19 14:20:00,48.63,48.67,48.6,48.61,99000.0,39.605,39.6376,39.5806,39.5888,99000.0
2013-12-19 14:30:00,48.61,48.63,48.59,48.6,110000.0,39.5888,39.605,39.5725,39.5806,110000.0
2013-12-19 14:40:00,48.6,48.7,48.6,48.64,137600.0,39.5806,39.6621,39.5806,39.6132,137600.0
2013-12-19 14:50:00,48.64,48.64,48.59,48.61,122500.0,39.6132,39.6132,39.5725,39.5888,122500.0
2013-12-19 15:00:00,48.61,48.64,48.55,48.56,162500.0,39.5888,39.6132,39.5399,39.548,162500.0
2013-12-19 15:10:00,48.55,48.58,48.5,48.55,248300.0,39.5399,39.5643,39.4992,39.5399,248300.0
2013-12-19 15:20:00,48.56,48.56,48.49,48.51,249500.0,39.548,39.548,39.491,39.5073,249500.0
2013-12-19 15:30:00,48.52,48.52,48.47,48.52,307400.0,39.5155,39.5155,39.4747,39.5155,307400.0
2013-12-19 15:40:00,48.52,48.55,48.38,48.41,379100.0,39.5155,39.5399,39.4014,39.4259,379100.0
2013-12-19 15:50:00,48.41,48.42,48.35,48.4,522400.0,39.4259,39.434,39.377,39.4177,522400.0
2013-12-20 09:30:00,48.58,48.66,48.46,48.51,1177100.0,39.5643,39.6295,39.4666,39.5073,1177100.0
2013-12-20 09:40:00,48.51,48.91,48.45,48.9,229800.0,39.5073,39.8331,39.4585,39.8249,229800.0
2013-12-20 09:50:00,48.91,48.92,48.7,48.74,158300.0,39.8331,39.8412,39.6621,39.6946,158300.0
2013-12-20 10:00:00,48.72,48.79,48.51,48.53,122200.0,39.6783,39.7354,39.5073,39.5236,122200.0
2013-12-20 10:10:00,48.53,48.53,48.43,48.52,97700.0,39.5236,39.5236,39.4422,39.5155,97700.0
2013-12-20 10:20:00,48.53,48.58,48.47,48.54,102600.0,39.5236,39.5643,39.4747,39.5317,102600.0
2013-12-20 10:30:00,48.54,48.58,48.47,48.54,116700.0,39.5317,39.5643,39.4747,39.5317,116700.0
2013-12-20 10:40:00,48.54,48.55,48.45,48.51,96300.0,39.5317,39.5399,39.4585,39.5073,96300.0
2013-12-20 10:50:00,48.52,48.55,48.43,48.44,49800.0,39.5155,39.5399,39.4422,39.4503,49800.0
2013-12-20 11:00:00,48.44,48.53,48.4,48.51,113100.0,39.4503,39.5236,39.4177,39.5073,113100.0
2013-12-20 11:10:00,48.5,48.52,48.44,48.47,77000.0,39.4992,39.5155,39.4503,39.4747,77000.0
2013-12-20 11:20:00,48.46,48.47,48.32,48.32,134300.0,39.4666,39.4747,39.3526,39.3526,134300.0
2013-12-20 11:30:00,48.32,48.43,48.32,48.41,109100.0,39.3526,39.4422,39.3526,39.4259,109100.0
2013-12-20 11:40:00,48.41,48.42,48.34,48.36,80200.0,39.4259,39.434,39.3689,39.3852,80200.0
2013-12-20 11:50:00,48.35,48.44,48.34,48.38,68000.0,39.377,39.4503,39.3689,39.4014,68000.0
2013-12-20 12:00:00,48.38,48.43,48.37,48.37,48200.0,39.4014,39.4422,39.3933,39.3933,48200.0
2013-12-20 12:10:00,48.38,48.38,48.3,48.3,82200.0,39.4014,39.4014,39.3363,39.3363,82200.0
2013-12-20 12:20:00,48.3,48.4,48.3,48.37,69900.0,39.3363,39.4177,39.3363,39.3933,69900.0
2013-12-20 12:30:00,48.38,48.4,48.35,48.38,64500.0,39.4014,39.4177,39.377,39.4014,64500.0
2013-12-20 12:40:00,48.37,48.38,48.31,48.33,62100.0,39.3933,39.4014,39.3444,39.3607,62100.0
2013-12-20 12:50:00,48.34,48.36,48.3,48.31,68900.0,39.3689,39.3852,39.3363,39.3444,68900.0
2013-12-20 13:00:00,48.31,48.35,48.3,48.34,32500.0,39.3444,39.377,39.3363,39.3689,32500.0
2013-12-20 13:10:00,48.33,48.34,48.29,48.3,65900.0,39.3607,39.3689,39.3281,39.3363,65900.0
2013-12-20 13:20:00,48.29,48.36,48.27,48.36,64600.0,39.3281,39.3852,39.3119,39.3852,64600.0
2013-12-20 13:30:00,48.35,48.4,48.35,48.37,94100.0,39.377,39.4177,39.377,39.3933,94100.0
2013-12-20 13:40:00,48.38,48.41,48.37,48.41,43000.0,39.4014,39.4259,39.3933,39.4259,43000.0
2013-12-20 13:50:00,48.41,48.44,48.38,48.39,108000.0,39.4259,39.4503,39.4014,39.4096,108000.0
2013-12-20 14:00:00,48.39,48.43,48.37,48.39,81700.0,39.4096,39.4422,39.3933,39.4096,81700.0
2013-12-20 14:10:00,48.39,48.45,48.39,48.43,81200.0,39.4096,39.4585,39.4096,39.4422,81200.0
2013-12-20 14:20:00,48.43,48.43,48.35,48.35,93600.0,39.4422,39.4422,39.377,39.377,93600.0
2013-12-20 14:30:00,48.36,48.37,48.33,48.34,102300.0,39.3852,39.3933,39.3607,39.3689,102300.0
2013-12-20 14:40:00,48.33,48.34,48.28,48.28,126000.0,39.3607,39.3689,39.32,39.32,126000.0
2013-12-20 14:50:00,48.29,48.29,48.23,48.23,82500.0,39.3281,39.3281,39.2793,39.2793,82500.0
2013-12-20 15:00:00,48.24,48.26,48.17,48.23,192300.0,39.2874,39.3037,39.2304,39.2793,192300.0
2013-12-20 15:10:00,48.23,48.25,48.2,48.2,93800.0,39.2793,39.2956,39.2548,39.2548,93800.0
2013-12-20 15:20:00,48.2,48.21,48.13,48.16,184200.0,39.2548,39.263,39.1978,39.2223,184200.0
2013-12-20 15:30:00,48.17,48.17,48.08,48.1,310900.0,39.2304,39.2304,39.1571,39.1734,310900.0
2013-12-20 15:40:00,48.11,48.11,48.0,48.01,496900.0,39.1816,39.1816,39.092,39.1001,496900.0
2013-12-20 15:50:00,48.01,48.03,47.92,48.01,1011400.0,39.1001,39.1164,39.0268,39.1001,1011400.0
2013-12-23 09:30:00,47.96,48.35,47.96,48.06,137800.0,39.0594,39.377,39.0594,39.1408,137800.0
2013-12-23 09:40:00,48.07,48.2,48.0,48.09,376500.0,39.149,39.2548,39.092,39.1653,376500.0
2013-12-23 09:50:00,48.11,48.14,48.0,48.11,134000.0,39.1816,39.206,39.092,39.1816,134000.0
2013-12-23 10:00:00,48.12,48.27,48.05,48.27,213800.0,39.1897,39.3119,39.1327,39.3119,213800.0
2013-12-23 10:10:00,48.27,48.37,48.2,48.28,168600.0,39.3119,39.3933,39.2548,39.32,168600.0
2013-12-23 10:20:00,48.28,48.62,48.27,48.6,243200.0,39.32,39.5969,39.3119,39.5806,243200.0
2013-12-23 10:30:00,48.61,48.74,48.6,48.73,148700.0,39.5888,39.6946,39.5806,39.6865,148700.0
2013-12-23 10:40:00,48.73,48.79,48.67,48.72,240400.0,39.6865,39.7354,39.6376,39.6783,240400.0
2013-12-23 10:50:00,48.72,48.73,48.6,48.62,82000.0,39.6783,39.6865,39.5806,39.5969,82000.0
2013-12-23 11:00:00,48.62,48.66,48.61,48.64,87500.0,39.5969,39.6295,39.5888,39.6132,87500.0
2013-12-23 11:10:00,48.63,48.68,48.59,48.67,86400.0,39.605,39.6458,39.5725,39.6376,86400.0
2013-12-23 11:20:00,48.67,48.67,48.61,48.63,62700.0,39.6376,39.6376,39.5888,39.605,62700.0
2013-12-23 11:30:00,48.63,48.72,48.63,48.69,75600.0,39.605,39.6783,39.605,39.6539,75600.0
2013-12-23 11:40:00,48.69,48.79,48.69,48.78,64900.0,39.6539,39.7354,39.6539,39.7272,64900.0
2013-12-23 11:50:00,48.79,48.79,48.64,48.65,104100.0,39.7354,39.7354,39.6132,39.6213,104100.0
2013-12-23 12:00:00,48.66,48.69,48.59,48.63,79500.0,39.6295,39.6539,39.5725,39.605,79500.0
2013-12-23 12:10:00,48.63,48.64,48.53,48.55,62700.0,39.605,39.6132,39.5236,39.5399,62700.0
2013-12-23 12:20:00,48.54,48.55,48.48,48.55,63700.0,39.5317,39.5399,39.4829,39.5399,63700.0
2013-12-23 12:30:00,48.55,48.69,48.55,48.61,96100.0,39.5399,39.6539,39.5399,39.5888,96100.0
2013-12-23 12:40:00,48.61,48.61,48.43,48.47,73800.0,39.5888,39.5888,39.4422,39.4747,73800.0
2013-12-23 12:50:00,48.47,48.47,48.32,48.39,144300.0,39.4747,39.4747,39.3526,39.4096,144300.0
2013-12-23 13:00:00,48.4,48.5,48.4,48.48,62900.0,39.4177,39.4992,39.4177,39.4829,62900.0
2013-12-23 13:10:00,48.48,48.55,48.46,48.5,56500.0,39.4829,39.5399,39.4666,39.4992,56500.0
2013-12-23 13:20:00,48.51,48.54,48.47,48.53,68900.0,39.5073,39.5317,39.4747,39.5236,68900.0
2013-12-23 13:30:00,48.53,48.53,48.46,48.46,55800.0,39.5236,39.5236,39.4666,39.4666,55800.0
2013-12-23 13:40:00,48.46,48.46,48.35,48.38,57600.0,39.4666,39.4666,39.377,39.4014,57600.0
2013-12-23 13:50:00,48.38,48.38,48.28,48.35,94700.0,39.4014,39.4014,39.32,39.377,94700.0
2013-12-23 14:00:00,48.36,48.38,48.31,48.35,82000.0,39.3852,39.4014,39.3444,39.377,82000.0
2013-12-23 14:10:00,48.35,48.4,48.31,48.32,109300.0,39.377,39.4177,39.3444,39.3526,109300.0
2013-12-23 14:20:00,48.32,48.4,48.32,48.34,59700.0,39.3526,39.4177,39.3526,39.3689,59700.0
2013-12-23 14:30:00,48.34,48.47,48.34,48.46,65000.0,39.3689,39.4747,39.3689,39.4666,65000.0
2013-12-23 14:40:00,48.44,48.47,48.39,48.47,67900.0,39.4503,39.4747,39.4096,39.4747,67900.0
2013-12-23 14:50:00,48.47,48.48,48.41,48.41,79300.0,39.4747,39.4829,39.4259,39.4259,79300.0
2013-12-23 15:00:00,48.42,48.44,48.37,48.44,79800.0,39.434,39.4503,39.3933,39.4503,79800.0
2013-12-23 15:10:00,48.43,48.48,48.41,48.45,93100.0,39.4422,39.4829,39.4259,39.4585,93100.0
2013-12-23 15:20:00,48.45,48.46,48.37,48.39,117800.0,39.4585,39.4666,39.3933,39.4096,117800.0
2013-12-23 15:30:00,48.39,48.48,48.39,48.46,127000.0,39.4096,39.4829,39.4096,39.4666,127000.0
2013-12-23 15:40:00,48.47,48.48,48.34,48.36,272400.0,39.4747,39.4829,39.3689,39.3852,272400.0
2013-12-23 15:50:00,48.36,48.41,48.32,48.41,411500.0,39.3852,39.4259,39.3526,39.4259,411500.0
2013-12-24 09:30:00,48.43,48.78,48.28,48.68,223100.0,39.4422,39.7272,39.32,39.6458,223100.0
2013-12-24 09:40:00,48.7,48.73,48.53,48.68,190100.0,39.6621,39.6865,39.5236,39.6458,190100.0
2013-12-24 09:50:00,48.68,48.72,48.59,48.69,181500.0,39.6458,39.6783,39.5725,39.6539,181500.0
2013-12-24 10:00:00,48.71,48.81,48.66,48.79,157400.0,39.6702,39.7516,39.6295,39.7354,157400.0
2013-12-24 10:10:00,48.78,48.83,48.74,48.81,134100.0,39.7272,39.7679,39.6946,39.7516,134100.0
2013-12-24 10:20:00,48.82,48.87,48.82,48.85,97000.0,39.7598,39.8005,39.7598,39.7842,97000.0
2013-12-24 10:30:00,48.86,48.87,48.75,48.78,93300.0,39.7924,39.8005,39.7028,39.7272,93300.0
2013-12-24 10:40:00,48.79,48.8,48.59,48.59,91700.0,39.7354,39.7435,39.5725,39.5725,91700.0
2013-12-24 10:50:00,48.58,48.72,48.58,48.7,42300.0,39.5643,39.6783,39.5643,39.6621,42300.0
2013-12-24 11:00:00,48.7,48.7,48.65,48.65,61800.0,39.6621,39.6621,39.6213,39.6213,61800.0
2013-12-24 11:10:00,48.65,48.69,48.63,48.65,68900.0,39.6213,39.6539,39.605,39.6213,68900.0
2013-12-24 11:20:00,48.64,48.74,48.64,48.74,79100.0,39.6132,39.6946,39.6132,39.6946,79100.0
2013-12-24 11:30:00,48.73,48.75,48.69,48.7,71300.0,39.6865,39.7028,39.6539,39.6621,71300.0
2013-12-24 11:40:00,48.71,48.8,48.69,48.79,92900.0,39.6702,39.7435,39.6539,39.7354,92900.0
2013-12-24 11:50:00,48.8,48.84,48.77,48.83,82500.0,39.7435,39.7761,39.7191,39.7679,82500.0
2013-12-24 12:00:00,48.83,48.92,48.8,48.9,73800.0,39.7679,39.8412,39.7435,39.8249,73800.0
2013-12-24 12:10:00,48.91,48.95,48.89,48.9,121900.0,39.8331,39.8657,39.8168,39.8249,121900.0
2013-12-24 12:20:00,48.89,48.9,48.72,48.72,88300.0,39.8168,39.8249,39.6783,39.6783,88300.0
2013-12-24 12:30:00,48.73,48.73,48.64,48.71,98200.0,39.6865,39.6865,39.6132,39.6702,98200.0
2013-12-24 12:40:00,48.7,48.72,48.62,48.68,103600.0,39.6621,39.6783,39.5969,39.6458,103600.0
2013-12-24 12:50:00,48.67,48.7,48.61,48.69,131100.0,39.6376,39.6621,39.5888,39.6539,131100.0
2013-12-26 09:30:00,48.83,49.15,48.73,49.1,179000.0,39.7679,40.0285,39.6865,39.9878,179000.0
2013-12-26 09:40:00,49.11,49.14,48.94,49.0,232500.0,39.996,40.0204,39.8575,39.9064,232500.0
2013-12-26 09:50:00,49.01,49.23,49.01,49.2,141400.0,39.9145,40.0937,39.9145,40.0693,141400.0
2013-12-26 10:00:00,49.2,49.23,48.98,49.02,93500.0,40.0693,40.0937,39.8901,39.9227,93500.0
2013-12-26 10:10:00,49.03,49.08,49.0,49.06,37300.0,39.9308,39.9715,39.9064,39.9552,37300.0
2013-12-26 10:20:00,49.05,49.07,49.0,49.06,56200.0,39.9471,39.9634,39.9064,39.9552,56200.0
2013-12-26 10:30:00,49.06,49.07,49.01,49.05,63400.0,39.9552,39.9634,39.9145,39.9471,63400.0
2013-12-26 10:40:00,49.05,49.14,49.02,49.02,81500.0,39.9471,40.0204,39.9227,39.9227,81500.0
2013-12-26 10:50:00,49.02,49.07,49.01,49.07,87800.0,39.9227,39.9634,39.9145,39.9634,87800.0
2013-12-26 11:00:00,49.06,49.08,49.02,49.03,34400.0,39.9552,39.9715,39.9227,39.9308,34400.0
2013-12-26 11:10:00,49.02,49.04,49.0,49.01,81100.0,39.9227,39.939,39.9064,39.9145,81100.0
2013-12-26 11:20:00,49.0,49.04,48.99,49.0,106600.0,39.9064,39.939,39.8982,39.9064,106600.0
2013-12-26 11:30:00,48.99,49.14,48.99,49.11,68000.0,39.8982,40.0204,39.8982,39.996,68000.0
2013-12-26 11:40:00,49.11,49.12,49.02,49.09,68100.0,39.996,40.0041,39.9227,39.9797,68100.0
2013-12-26 11:50:00,49.09,49.12,49.07,49.11,47700.0,39.9797,40.0041,39.9634,39.996,47700.0
2013-12-26 12:00:00,49.11,49.13,49.04,49.09,39900.0,39.996,40.0123,39.939,39.9797,39900.0
2013-12-26 12:10:00,49.09,49.09,49.02,49.04,36500.0,39.9797,39.9797,39.9227,39.939,36500.0
2013-12-26 12:20:00,49.03,49.13,49.03,49.12,54100.0,39.9308,40.0123,39.9308,40.0041,54100.0
2013-12-26 12:30:00,49.13,49.16,49.1,49.13,93200.0,40.0123,40.0367,39.9878,40.0123,93200.0
2013-12-26 12:40:00,49.13,49.2,49.12,49.19,61800.0,40.0123,40.0693,40.0041,40.0611,61800.0
2013-12-26 12:50:00,49.19,49.22,49.18,49.19,47000.0,40.0611,40.0856,40.053,40.0611,47000.0
2013-12-26 13:00:00,49.19,49.22,49.18,49.2,36400.0,40.0611,40.0856,40.053,40.0693,36400.0
2013-12-26 13:10:00,49.19,49.2,49.1,49.1,56000.0,40.0611,40.0693,39.9878,39.9878,56000.0
2013-12-26 13:20:00,49.09,49.16,49.09,49.16,37300.0,39.9797,40.0367,39.9797,40.0367,37300.0
2013-12-26 13:30:00,49.15,49.16,49.12,49.14,37200.0,40.0285,40.0367,40.0041,40.0204,37200.0
2013-12-26 13:40:00,49.15,49.15,49.06,49.08,46600.0,40.0285,40.0285,39.9552,39.9715,46600.0
2013-12-26 13:50:00,49.08,49.11,49.06,49.09,51400.0,39.9715,39.996,39.9552,39.9797,51400.0
2013-12-26 14:00:00,49.09,49.12,49.06,49.09,62000.0,39.9797,40.0041,39.9552,39.9797,62000.0
2013-12-26 14:10:00,49.09,49.1,49.05,49.08,103900.0,39.9797,39.9878,39.9471,39.9715,103900.0
2013-12-26 14:20:00,49.07,49.15,49.07,49.15,77900.0,39.9634,40.0285,39.9634,40.0285,77900.0
2013-12-26 14:30:00,49.15,49.17,49.1,49.12,80300.0,40.0285,40.0448,39.9878,40.0041,80300.0
2013-12-26 14:40:00,49.12,49.13,49.07,49.1,82600.0,40.0041,40.0123,39.9634,39.9878,82600.0
2013-12-26 14:50:00,49.11,49.15,49.1,49.11,50600.0,39.996,40.0285,39.9878,39.996,50600.0
2013-12-26 15:00:00,49.11,49.14,49.04,49.06,106600.0,39.996,40.0204,39.939,39.9552,106600.0
2013-12-26 15:10:00,49.05,49.07,49.01,49.07,71800.0,39.9471,39.9634,39.9145,39.9634,71800.0
2013-12-26 15:20:00,49.06,49.08,49.05,49.06,70000.0,39.9552,39.9715,39.9471,39.9552,70000.0
2013-12-26 15:30:00,49.06,49.09,49.03,49.04,128400.0,39.9552,39.9797,39.9308,39.939,128400.0
2013-12-26 15:40:00,49.04,49.08,49.01,49.03,128200.0,39.939,39.9715,39.9145,39.9308,128200.0
2013-12-26 15:50:00,49.04,49.07,48.99,49.03,293700.0,39.939,39.9634,39.8982,39.9308,293700.0
2013-12-27 09:30:00,49.08,49.45,49.08,49.24,181700.0,39.9715,40.2729,39.9715,40.1018,181700.0
2013-12-27 09:40:00,49.25,49.25,49.18,49.18,99700.0,40.11,40.11,40.053,40.053,99700.0
2013-12-27 09:50:00,49.18,49.31,49.16,49.31,96000.0,40.053,40.1588,40.0367,40.1588,96000.0
2013-12-27 10:00:00,49.3,49.34,49.28,49.34,47500.0,40.1507,40.1833,40.1344,40.1833,47500.0
2013-12-27 10:10:00,49.34,49.34,49.31,49.31,77800.0,40.1833,40.1833,40.1588,40.1588,77800.0
2013-12-27 10:20:00,49.31,49.31,49.13,49.15,259800.0,40.1588,40.1588,40.0123,40.0285,259800.0
2013-12-27 10:30:00,49.14,49.14,48.95,48.95,103300.0,40.0204,40.0204,39.8657,39.8657,103300.0
2013-12-27 10:40:00,48.94,48.94,48.82,48.83,126900.0,39.8575,39.8575,39.7598,39.7679,126900.0
2013-12-27 10:50:00,48.84,48.89,48.76,48.77,88500.0,39.7761,39.8168,39.7109,39.7191,88500.0
2013-12-27 11:00:00,48.76,48.96,48.75,48.96,97200.0,39.7109,39.8738,39.7028,39.8738,97200.0
2013-12-27 11:10:00,48.97,48.97,48.79,48.81,204100.0,39.8819,39.8819,39.7354,39.7516,204100.0
2013-12-27 11:20:00,48.81,48.91,48.76,48.91,138500.0,39.7516,39.8331,39.7109,39.8331,138500.0
2013-12-27 11:30:00,48.92,48.94,48.76,48.77,55600.0,39.8412,39.8575,39.7109,39.7191,55600.0
2013-12-27 11:40:00,48.77,48.79,48.76,48.78,82300.0,39.7191,39.7354,39.7109,39.7272,82300.0
2013-12-27 11:50:00,48.78,48.82,48.75,48.82,60800.0,39.7272,39.7598,39.7028,39.7598,60800.0
2013-12-27 12:00:00,48.82,48.96,48.82,48.91,71000.0,39.7598,39.8738,39.7598,39.8331,71000.0
2013-12-27 12:10:00,48.91,48.93,48.84,48.86,56000.0,39.8331,39.8494,39.7761,39.7924,56000.0
2013-12-27 12:20:00,48.87,48.88,48.84,48.86,38000.0,39.8005,39.8087,39.7761,39.7924,38000.0
2013-12-27 12:30:00,48.86,48.87,48.77,48.78,42500.0,39.7924,39.8005,39.7191,39.7272,42500.0
2013-12-27 12:40:00,48.78,48.78,48.71,48.75,89700.0,39.7272,39.7272,39.6702,39.7028,89700.0
2013-12-27 12:50:00,48.74,48.75,48.7,48.72,98800.0,39.6946,39.7028,39.6621,39.6783,98800.0
2013-12-27 13:00:00,48.71,48.72,48.7,48.71,36600.0,39.6702,39.6783,39.6621,39.6702,36600.0
2013-12-27 13:10:00,48.71,48.71,48.65,48.69,47400.0,39.6702,39.6702,39.6213,39.6539,47400.0
2013-12-27 13:20:00,48.69,48.69,48.66,48.68,29800.0,39.6539,39.6539,39.6295,39.6458,29800.0
2013-12-27 13:30:00,48.67,48.74,48.66,48.73,77000.0,39.6376,39.6946,39.6295,39.6865,77000.0
2013-12-27 13:40:00,48.73,48.75,48.71,48.74,47600.0,39.6865,39.7028,39.6702,39.6946,47600.0
2013-12-27 13:50:00,48.73,48.75,48.72,48.73,56300.0,39.6865,39.7028,39.6783,39.6865,56300.0
2013-12-27 14:00:00,48.73,48.76,48.72,48.75,56500.0,39.6865,39.7109,39.6783,39.7028,56500.0
2013-12-27 14:10:00,48.75,48.78,48.73,48.78,54600.0,39.7028,39.7272,39.6865,39.7272,54600.0
2013-12-27 14:20:00,48.78,48.83,48.78,48.82,53200.0,39.7272,39.7679,39.7272,39.7598,53200.0
2013-12-27 14:30:00,48.83,48.84,48.8,48.82,74400.0,39.7679,39.7761,39.7435,39.7598,74400.0
2013-12-27 14:40:00,48.82,48.88,48.82,48.87,37900.0,39.7598,39.8087,39.7598,39.8005,37900.0
2013-12-27 14:50:00,48.87,48.91,48.85,48.87,87600.0,39.8005,39.8331,39.7842,39.8005,87600.0
2013-12-27 15:00:00,48.88,48.88,48.84,48.86,79400.0,39.8087,39.8087,39.7761,39.7924,79400.0
2013-12-27 15:10:00,48.86,48.86,48.8,48.84,75600.0,39.7924,39.7924,39.7435,39.7761,75600.0
2013-12-27 15:20:00,48.84,48.86,48.8,48.83,85900.0,39.7761,39.7924,39.7435,39.7679,85900.0
2013-12-27 15:30:00,48.84,48.86,48.8,48.83,76800.0,39.7761,39.7924,39.7435,39.7679,76800.0
2013-12-27 15:40:00,48.83,48.87,48.82,48.86,85600.0,39.7679,39.8005,39.7598,39.7924,85600.0
2013-12-27 15:50:00,48.86,48.87,48.82,48.83,238700.0,39.7924,39.8005,39.7598,39.7679,238700.0
2013-12-30 09:30:00,48.93,49.15,48.83,49.03,207100.0,39.8494,40.0285,39.7679,39.9308,207100.0
2013-12-30 09:40:00,49.02,49.12,48.97,49.06,113800.0,39.9227,40.0041,39.8819,39.9552,113800.0
2013-12-30 09:50:00,49.06,49.15,49.04,49.1,62500.0,39.9552,40.0285,39.939,39.9878,62500.0
2013-12-30 10:00:00,49.06,49.21,49.04,49.2,123900.0,39.9552,40.0774,39.939,40.0693,123900.0
2013-12-30 10:10:00,49.2,49.27,49.17,49.24,81300.0,40.0693,40.1263,40.0448,40.1018,81300.0
2013-12-30 10:20:00,49.24,49.26,49.09,49.15,68600.0,40.1018,40.1181,39.9797,40.0285,68600.0
2013-12-30 10:30:00,49.15,49.22,49.13,49.22,77500.0,40.0285,40.0856,40.0123,40.0856,77500.0
2013-12-30 10:40:00,49.22,49.23,49.13,49.15,86900.0,40.0856,40.0937,40.0123,40.0285,86900.0
2013-12-30 10:50:00,49.14,49.17,49.08,49.08,70600.0,40.0204,40.0448,39.9715,39.9715,70600.0
2013-12-30 11:00:00,49.08,49.17,49.07,49.16,55500.0,39.9715,40.0448,39.9634,40.0367,55500.0
2013-12-30 11:10:00,49.17,49.24,49.16,49.24,48700.0,40.0448,40.1018,40.0367,40.1018,48700.0
2013-12-30 11:20:00,49.24,49.29,49.23,49.28,66600.0,40.1018,40.1426,40.0937,40.1344,66600.0
2013-12-30 11:30:00,49.28,49.34,49.22,49.25,75200.0,40.1344,40.1833,40.0856,40.11,75200.0
2013-12-30 11:40:00,49.25,49.27,49.24,49.26,34400.0,40.11,40.1263,40.1018,40.1181,34400.0
2013-12-30 11:50:00,49.26,49.34,49.26,49.33,61000.0,40.1181,40.1833,40.1181,40.1751,61000.0
2013-12-30 12:00:00,49.33,49.34,49.31,49.31,37500.0,40.1751,40.1833,40.1588,40.1588,37500.0
2013-12-30 12:10:00,49.31,49.32,49.24,49.25,43400.0,40.1588,40.167,40.1018,40.11,43400.0
2013-12-30 12:20:00,49.26,49.27,49.25,49.26,43300.0,40.1181,40.1263,40.11,40.1181,43300.0
2013-12-30 12:30:00,49.27,49.27,49.22,49.23,46300.0,40.1263,40.1263,40.0856,40.0937,46300.0
2013-12-30 12:40:00,49.24,49.26,49.21,49.25,66000.0,40.1018,40.1181,40.0774,40.11,66000.0
2013-12-30 12:50:00,49.25,49.26,49.23,49.24,93100.0,40.11,40.1181,40.0937,40.1018,93100.0
2013-12-30 13:00:00,49.25,49.29,49.24,49.28,36700.0,40.11,40.1426,40.1018,40.1344,36700.0
2013-12-30 13:10:00,49.28,49.33,49.27,49.31,70200.0,40.1344,40.1751,40.1263,40.1588,70200.0
2013-12-30 13:20:00,49.31,49.33,49.29,49.3,33100.0,40.1588,40.1751,40.1426,40.1507,33100.0
2013-12-30 13:30:00,49.3,49.33,49.3,49.33,99600.0,40.1507,40.1751,40.1507,40.1751,99600.0
2013-12-30 13:40:00,49.32,49.34,49.3,49.32,64400.0,40.167,40.1833,40.1507,40.167,64400.0
2013-12-30 13:50:00,49.32,49.36,49.32,49.35,63900.0,40.167,40.1996,40.167,40.1914,63900.0
2013-12-30 14:00:00,49.35,49.38,49.34,49.35,50800.0,40.1914,40.2159,40.1833,40.1914,50800.0
2013-12-30 14:10:00,49.35,49.38,49.34,49.36,71800.0,40.1914,40.2159,40.1833,40.1996,71800.0
2013-12-30 14:20:00,49.35,49.43,49.35,49.42,89600.0,40.1914,40.2566,40.1914,40.2484,89600.0
2013-12-30 14:30:00,49.42,49.43,49.38,49.38,73000.0,40.2484,40.2566,40.2159,40.2159,73000.0
2013-12-30 14:40:00,49.39,49.39,49.32,49.32,76800.0,40.224,40.224,40.167,40.167,76800.0
2013-12-30 14:50:00,49.32,49.33,49.25,49.26,92600.0,40.167,40.1751,40.11,40.1181,92600.0
2013-12-30 15:00:00,49.26,49.31,49.26,49.29,78900.0,40.1181,40.1588,40.1181,40.1426,78900.0
2013-12-30 15:10:00,49.29,49.34,49.29,49.3,74200.0,40.1426,40.1833,40.1426,40.1507,74200.0
2013-12-30 15:20:00,49.3,49.33,49.29,49.31,78900.0,40.1507,40.1751,40.1426,40.1588,78900.0
2013-12-30 15:30:00,49.32,49.32,49.2,49.2,105800.0,40.167,40.167,40.0693,40.0693,105800.0
2013-12-30 15:40:00,49.21,49.25,49.16,49.23,148300.0,40.0774,40.11,40.0367,40.0937,148300.0
2013-12-30 15:50:00,49.23,49.25,49.2,49.25,320400.0,40.0937,40.11,40.0693,40.11,320400.0
2013-12-31 09:30:00,49.17,49.34,49.17,49.25,107700.0,40.0448,40.1833,40.0448,40.11,107700.0
2013-12-31 09:40:00,49.25,49.31,49.21,49.28,82200.0,40.11,40.1588,40.0774,40.1344,82200.0
2013-12-31 09:50:00,49.29,49.36,49.26,49.27,53600.0,40.1426,40.1996,40.1181,40.1263,53600.0
2013-12-31 10:00:00,49.28,49.34,49.25,49.33,75100.0,40.1344,40.1833,40.11,40.1751,75100.0
2013-12-31 10:10:00,49.33,49.4,49.32,49.33,65000.0,40.1751,40.2321,40.167,40.1751,65000.0
2013-12-31 10:20:00,49.33,49.35,49.28,49.3,40100.0,40.1751,40.1914,40.1344,40.1507,40100.0
2013-12-31 10:30:00,49.3,49.32,49.27,49.3,44800.0,40.1507,40.167,40.1263,40.1507,44800.0
2013-12-31 10:40:00,49.3,49.37,49.29,49.34,71700.0,40.1507,40.2077,40.1426,40.1833,71700.0
2013-12-31 10:50:00,49.34,49.34,49.29,49.33,171800.0,40.1833,40.1833,40.1426,40.1751,171800.0
2013-12-31 11:00:00,49.33,49.42,49.33,49.4,58100.0,40.1751,40.2484,40.1751,40.2321,58100.0
2013-12-31 11:10:00,49.39,49.47,49.39,49.47,61000.0,40.224,40.2892,40.224,40.2892,61000.0
2013-12-31 11:20:00,49.47,49.48,49.42,49.42,66700.0,40.2892,40.2973,40.2484,40.2484,66700.0
2013-12-31 11:30:00,49.42,49.44,49.35,49.38,43400.0,40.2484,40.2647,40.1914,40.2159,43400.0
2013-12-31 11:40:00,49.37,49.41,49.37,49.38,63400.0,40.2077,40.2403,40.2077,40.2159,63400.0
2013-12-31 11:50:00,49.37,49.43,49.37,49.43,54000.0,40.2077,40.2566,40.2077,40.2566,54000.0
2013-12-31 12:00:00,49.42,49.47,49.41,49.47,50800.0,40.2484,40.2892,40.2403,40.2892,50800.0
2013-12-31 12:10:00,49.47,49.5,49.41,49.42,59300.0,40.2892,40.3136,40.2403,40.2484,59300.0
2013-12-31 12:20:00,49.43,49.44,49.41,49.42,74700.0,40.2566,40.2647,40.2403,40.2484,74700.0
2013-12-31 12:30:00,49.43,49.5,49.42,49.49,113400.0,40.2566,40.3136,40.2484,40.3054,113400.0
2013-12-31 12:40:00,49.49,49.51,49.49,49.51,41300.0,40.3054,40.3217,40.3054,40.3217,41300.0
2013-12-31 12:50:00,49.5,49.51,49.46,49.48,56000.0,40.3136,40.3217,40.281,40.2973,56000.0
2013-12-31 13:00:00,49.48,49.51,49.46,49.48,101300.0,40.2973,40.3217,40.281,40.2973,101300.0
2013-12-31 13:10:00,49.49,49.53,49.48,49.51,56800.0,40.3054,40.338,40.2973,40.3217,56800.0
2013-12-31 13:20:00,49.51,49.55,49.49,49.55,40800.0,40.3217,40.3543,40.3054,40.3543,40800.0
2013-12-31 13:30:00,49.55,49.55,49.51,49.51,51500.0,40.3543,40.3543,40.3217,40.3217,51500.0
2013-12-31 13:40:00,49.51,49.55,49.5,49.55,39200.0,40.3217,40.3543,40.3136,40.3543,39200.0
2013-12-31 13:50:00,49.55,49.56,49.52,49.54,73800.0,40.3543,40.3625,40.3299,40.3462,73800.0
2013-12-31 14:00:00,49.55,49.6,49.53,49.58,78200.0,40.3543,40.395,40.338,40.3787,78200.0
2013-12-31 14:10:00,49.58,49.61,49.56,49.58,85000.0,40.3787,40.4032,40.3625,40.3787,85000.0
2013-12-31 14:20:00,49.57,49.58,49.5,49.52,66500.0,40.3706,40.3787,40.3136,40.3299,66500.0
2013-12-31 14:30:00,49.52,49.54,49.45,49.45,57800.0,40.3299,40.3462,40.2729,40.2729,57800.0
2013-12-31 14:40:00,49.46,49.46,49.4,49.43,67600.0,40.281,40.281,40.2321,40.2566,67600.0
2013-12-31 14:50:00,49.43,49.46,49.42,49.45,59100.0,40.2566,40.281,40.2484,40.2729,59100.0
2013-12-31 15:00:00,49.44,49.46,49.41,49.41,64900.0,40.2647,40.281,40.2403,40.2403,64900.0
2013-12-31 15:10:00,49.41,49.45,49.41,49.44,81400.0,40.2403,40.2729,40.2403,40.2647,81400.0
2013-12-31 15:20:00,49.44,49.47,49.44,49.45,69000.0,40.2647,40.2892,40.2647,40.2729,69000.0
2013-12-31 15:30:00,49.46,49.51,49.45,49.47,134400.0,40.281,40.3217,40.2729,40.2892,134400.0
2013-12-31 15:40:00,49.47,49.59,49.44,49.53,183600.0,40.2892,40.3869,40.2647,40.338,183600.0
2013-12-31 15:50:00,49.53,49.56,49.47,49.54,350500.0,40.338,40.3625,40.2892,40.3462,350500.0
2014-01-02 09:30:00,49.44,49.83,49.4,49.71,530500.0,40.2647,40.5823,40.2321,40.4846,530500.0
2014-01-02 09:40:00,49.7,49.86,49.69,49.77,171600.0,40.4765,40.6068,40.4683,40.5335,171600.0
2014-01-02 09:50:00,49.77,49.82,49.7,49.74,157100.0,40.5335,40.5742,40.4765,40.509,157100.0
2014-01-02 10:00:00,49.73,49.78,49.58,49.7,252500.0,40.5009,40.5416,40.3787,40.4765,252500.0
2014-01-02 10:10:00,49.7,49.76,49.67,49.69,162700.0,40.4765,40.5253,40.452,40.4683,162700.0
2014-01-02 10:20:00,49.69,49.77,49.67,49.76,145700.0,40.4683,40.5335,40.452,40.5253,145700.0
2014-01-02 10:30:00,49.76,49.8,49.7,49.7,115200.0,40.5253,40.5579,40.4765,40.4765,115200.0
2014-01-02 10:40:00,49.7,49.76,49.66,49.67,89100.0,40.4765,40.5253,40.4439,40.452,89100.0
2014-01-02 10:50:00,49.67,49.68,49.52,49.52,60800.0,40.452,40.4602,40.3299,40.3299,60800.0
2014-01-02 11:00:00,49.53,49.53,49.44,49.47,98600.0,40.338,40.338,40.2647,40.2892,98600.0
2014-01-02 11:10:00,49.47,49.47,49.41,49.46,98700.0,40.2892,40.2892,40.2403,40.281,98700.0
2014-01-02 11:20:00,49.46,49.5,49.44,49.44,79400.0,40.281,40.3136,40.2647,40.2647,79400.0
2014-01-02 11:30:00,49.45,49.46,49.33,49.35,86900.0,40.2729,40.281,40.1751,40.1914,86900.0
2014-01-02 11:40:00,49.36,49.37,49.29,49.29,65800.0,40.1996,40.2077,40.1426,40.1426,65800.0
2014-01-02 11:50:00,49.29,49.29,49.19,49.21,84300.0,40.1426,40.1426,40.0611,40.0774,84300.0
2014-01-02 12:00:00,49.21,49.3,49.2,49.3,63100.0,40.0774,40.1507,40.0693,40.1507,63100.0
2014-01-02 12:10:00,49.31,49.32,49.21,49.21,69300.0,40.1588,40.167,40.0774,40.0774,69300.0
2014-01-02 12:20:00,49.2,49.23,49.15,49.19,118400.0,40.0693,40.0937,40.0285,40.0611,118400.0
2014-01-02 12:30:00,49.2,49.24,49.16,49.24,48800.0,40.0693,40.1018,40.0367,40.1018,48800.0
2014-01-02 12:40:00,49.24,49.25,49.16,49.19,88900.0,40.1018,40.11,40.0367,40.0611,88900.0
2014-01-02 12:50:00,49.18,49.31,49.18,49.31,101800.0,40.053,40.1588,40.053,40.1588,101800.0
2014-01-02 13:00:00,49.32,49.32,49.24,49.26,50100.0,40.167,40.167,40.1018,40.1181,50100.0
2014-01-02 13:10:00,49.26,49.3,49.25,49.28,130000.0,40.1181,40.1507,40.11,40.1344,130000.0
2014-01-02 13:20:00,49.27,49.29,49.21,49.22,89400.0,40.1263,40.1426,40.0774,40.0856,89400.0
2014-01-02 13:30:00,49.21,49.22,49.18,49.2,121600.0,40.0774,40.0856,40.053,40.0693,121600.0
2014-01-02 13:40:00,49.2,49.25,49.19,49.25,97100.0,40.0693,40.11,40.0611,40.11,97100.0
2014-01-02 13:50:00,49.25,49.26,49.2,49.26,120000.0,40.11,40.1181,40.0693,40.1181,120000.0
2014-01-02 14:00:00,49.25,49.3,49.23,49.28,196200.0,40.11,40.1507,40.0937,40.1344,196200.0
2014-01-02 14:10:00,49.29,49.38,49.29,49.3,252400.0,40.1426,40.2159,40.1426,40.1507,252400.0
2014-01-02 14:20:00,49.3,49.31,49.2,49.2,103300.0,40.1507,40.1588,40.0693,40.0693,103300.0
2014-01-02 14:30:00,49.2,49.22,49.17,49.2,122500.0,40.0693,40.0856,40.0448,40.0693,122500.0
2014-01-02 14:40:00,49.2,49.26,49.18,49.26,121200.0,40.0693,40.1181,40.053,40.1181,121200.0
2014-01-02 14:50:00,49.26,49.32,49.23,49.3,154500.0,40.1181,40.167,40.0937,40.1507,154500.0
2014-01-02 15:00:00,49.3,49.36,49.29,49.33,105000.0,40.1507,40.1996,40.1426,40.1751,105000.0
2014-01-02 15:10:00,49.34,49.51,49.34,49.51,116500.0,40.1833,40.3217,40.1833,40.3217,116500.0
2014-01-02 15:20:00,49.51,49.51,49.4,49.4,127200.0,40.3217,40.3217,40.2321,40.2321,127200.0
2014-01-02 15:30:00,49.4,49.44,49.37,49.39,147300.0,40.2321,40.2647,40.2077,40.224,147300.0
2014-01-02 15:40:00,49.38,49.53,49.38,49.48,239500.0,40.2159,40.338,40.2159,40.2973,239500.0
2014-01-02 15:50:00,49.49,49.51,49.42,49.43,445900.0,40.3054,40.3217,40.2484,40.2566,445900.0
2014-01-03 09:30:00,49.41,49.46,49.27,49.35,242000.0,40.2403,40.281,40.1263,40.1914,242000.0
2014-01-03 09:40:00,49.35,49.35,49.01,49.23,163800.0,40.1914,40.1914,39.9145,40.0937,163800.0
2014-01-03 09:50:00,49.23,49.39,49.22,49.31,61600.0,40.0937,40.224,40.0856,40.1588,61600.0
2014-01-03 10:00:00,49.31,49.38,49.29,49.36,96300.0,40.1588,40.2159,40.1426,40.1996,96300.0
2014-01-03 10:10:00,49.36,49.48,49.33,49.47,69300.0,40.1996,40.2973,40.1751,40.2892,69300.0
2014-01-03 10:20:00,49.48,49.53,49.47,49.5,64700.0,40.2973,40.338,40.2892,40.3136,64700.0
2014-01-03 10:30:00,49.5,49.51,49.46,49.48,38700.0,40.3136,40.3217,40.281,40.2973,38700.0
2014-01-03 10:40:00,49.47,49.51,49.43,49.44,92000.0,40.2892,40.3217,40.2566,40.2647,92000.0
2014-01-03 10:50:00,49.45,49.51,49.43,49.47,59100.0,40.2729,40.3217,40.2566,40.2892,59100.0
2014-01-03 11:00:00,49.48,49.49,49.45,49.46,43800.0,40.2973,40.3054,40.2729,40.281,43800.0
2014-01-03 11:10:00,49.46,49.47,49.29,49.3,134300.0,40.281,40.2892,40.1426,40.1507,134300.0
2014-01-03 11:20:00,49.3,49.31,49.22,49.22,70000.0,40.1507,40.1588,40.0856,40.0856,70000.0
2014-01-03 11:30:00,49.22,49.22,49.14,49.15,57600.0,40.0856,40.0856,40.0204,40.0285,57600.0
2014-01-03 11:40:00,49.14,49.19,49.12,49.16,62900.0,40.0204,40.0611,40.0041,40.0367,62900.0
2014-01-03 11:50:00,49.15,49.17,49.14,49.16,53300.0,40.0285,40.0448,40.0204,40.0367,53300.0
2014-01-03 12:00:00,49.16,49.19,49.15,49.19,64600.0,40.0367,40.0611,40.0285,40.0611,64600.0
2014-01-03 12:10:00,49.19,49.22,49.16,49.17,42700.0,40.0611,40.0856,40.0367,40.0448,42700.0
2014-01-03 12:20:00,49.16,49.19,49.15,49.17,55600.0,40.0367,40.0611,40.0285,40.0448,55600.0
2014-01-03 12:30:00,49.16,49.17,49.12,49.12,58600.0,40.0367,40.0448,40.0041,40.0041,58600.0
2014-01-03 12:40:00,49.12,49.13,49.06,49.08,91800.0,40.0041,40.0123,39.9552,39.9715,91800.0
2014-01-03 12:50:00,49.08,49.08,49.03,49.04,61500.0,39.9715,39.9715,39.9308,39.939,61500.0
2014-01-03 13:00:00,49.04,49.06,49.03,49.04,49200.0,39.939,39.9552,39.9308,39.939,49200.0
2014-01-03 13:10:00,49.04,49.06,49.04,49.06,50900.0,39.939,39.9552,39.939,39.9552,50900.0
2014-01-03 13:20:00,49.05,49.06,49.03,49.04,72600.0,39.9471,39.9552,39.9308,39.939,72600.0
2014-01-03 13:30:00,49.03,49.04,48.97,48.97,78800.0,39.9308,39.939,39.8819,39.8819,78800.0
2014-01-03 13:40:00,48.97,48.98,48.89,48.9,120100.0,39.8819,39.8901,39.8168,39.8249,120100.0
2014-01-03 13:50:00,48.89,48.9,48.83,48.86,174000.0,39.8168,39.8249,39.7679,39.7924,174000.0
2014-01-03 14:00:00,48.87,48.91,48.85,48.89,140000.0,39.8005,39.8331,39.7842,39.8168,140000.0
2014-01-03 14:10:00,48.89,49.0,48.89,48.98,75800.0,39.8168,39.9064,39.8168,39.8901,75800.0
2014-01-03 14:20:00,48.98,48.98,48.94,48.96,101100.0,39.8901,39.8901,39.8575,39.8738,101100.0
2014-01-03 14:30:00,48.96,48.96,48.91,48.95,87100.0,39.8738,39.8738,39.8331,39.8657,87100.0
2014-01-03 14:40:00,48.95,49.04,48.88,49.04,135200.0,39.8657,39.939,39.8087,39.939,135200.0
2014-01-03 14:50:00,49.04,49.13,49.03,49.12,91300.0,39.939,40.0123,39.9308,40.0041,91300.0
2014-01-03 15:00:00,49.12,49.14,49.02,49.02,123600.0,40.0041,40.0204,39.9227,39.9227,123600.0
2014-01-03 15:10:00,49.03,49.13,49.03,49.09,111600.0,39.9308,40.0123,39.9308,39.9797,111600.0
2014-01-03 15:20:00,49.1,49.12,49.05,49.1,124200.0,39.9878,40.0041,39.9471,39.9878,124200.0
2014-01-03 15:30:00,49.1,49.15,49.09,49.13,109800.0,39.9878,40.0285,39.9797,40.0123,109800.0
2014-01-03 15:40:00,49.14,49.14,49.02,49.02,282600.0,40.0204,40.0204,39.9227,39.9227,282600.0
2014-01-03 15:50:00,49.02,49.04,48.93,48.95,495100.0,39.9227,39.939,39.8494,39.8657,495100.0
2014-01-06 09:30:00,48.97,49.1,48.77,48.8,127300.0,39.8819,39.9878,39.7191,39.7435,127300.0
2014-01-06 09:40:00,48.8,48.8,48.68,48.72,67200.0,39.7435,39.7435,39.6458,39.6783,67200.0
2014-01-06 09:50:00,48.72,48.73,48.58,48.7,83600.0,39.6783,39.6865,39.5643,39.6621,83600.0
2014-01-06 10:00:00,48.7,48.73,48.62,48.63,87800.0,39.6621,39.6865,39.5969,39.605,87800.0
2014-01-06 10:10:00,48.62,48.63,48.48,48.62,196200.0,39.5969,39.605,39.4829,39.5969,196200.0
2014-01-06 10:20:00,48.62,48.67,48.45,48.58,179700.0,39.5969,39.6376,39.4585,39.5643,179700.0
2014-01-06 10:30:00,48.58,48.73,48.58,48.72,143700.0,39.5643,39.6865,39.5643,39.6783,143700.0
2014-01-06 10:40:00,48.71,48.72,48.61,48.64,88800.0,39.6702,39.6783,39.5888,39.6132,88800.0
2014-01-06 10:50:00,48.64,48.67,48.49,48.5,127700.0,39.6132,39.6376,39.491,39.4992,127700.0
2014-01-06 11:00:00,48.49,48.52,48.38,48.48,98400.0,39.491,39.5155,39.4014,39.4829,98400.0
2014-01-06 11:10:00,48.49,48.52,48.34,48.39,56700.0,39.491,39.5155,39.3689,39.4096,56700.0
2014-01-06 11:20:00,48.39,48.41,48.27,48.3,130600.0,39.4096,39.4259,39.3119,39.3363,130600.0
2014-01-06 11:30:00,48.3,48.35,48.26,48.32,84200.0,39.3363,39.377,39.3037,39.3526,84200.0
2014-01-06 11:40:00,48.32,48.35,48.23,48.25,103300.0,39.3526,39.377,39.2793,39.2956,103300.0
2014-01-06 11:50:00,48.25,48.3,48.25,48.28,61500.0,39.2956,39.3363,39.2956,39.32,61500.0
2014-01-06 12:00:00,48.28,48.31,48.25,48.26,60900.0,39.32,39.3444,39.2956,39.3037,60900.0
2014-01-06 12:10:00,48.25,48.27,48.22,48.26,47900.0,39.2956,39.3119,39.2711,39.3037,47900.0
2014-01-06 12:20:00,48.26,48.27,48.09,48.13,117800.0,39.3037,39.3119,39.1653,39.1978,117800.0
2014-01-06 12:30:00,48.12,48.16,48.1,48.14,66000.0,39.1897,39.2223,39.1734,39.206,66000.0
2014-01-06 12:40:00,48.14,48.15,48.04,48.04,91200.0,39.206,39.2141,39.1245,39.1245,91200.0
2014-01-06 12:50:00,48.04,48.14,48.04,48.14,81200.0,39.1245,39.206,39.1245,39.206,81200.0
2014-01-06 13:00:00,48.15,48.16,48.05,48.08,71800.0,39.2141,39.2223,39.1327,39.1571,71800.0
2014-01-06 13:10:00,48.08,48.23,48.06,48.23,63300.0,39.1571,39.2793,39.1408,39.2793,63300.0
2014-01-06 13:20:00,48.23,48.29,48.2,48.21,57700.0,39.2793,39.3281,39.2548,39.263,57700.0
2014-01-06 13:30:00,48.22,48.26,48.19,48.25,56500.0,39.2711,39.3037,39.2467,39.2956,56500.0
2014-01-06 13:40:00,48.25,48.28,48.2,48.21,36000.0,39.2956,39.32,39.2548,39.263,36000.0
2014-01-06 13:50:00,48.22,48.4,48.22,48.34,85300.0,39.2711,39.4177,39.2711,39.3689,85300.0
2014-01-06 14:00:00,48.34,48.45,48.34,48.4,75300.0,39.3689,39.4585,39.3689,39.4177,75300.0
2014-01-06 14:10:00,48.4,48.46,48.37,48.41,64700.0,39.4177,39.4666,39.3933,39.4259,64700.0
2014-01-06 14:20:00,48.4,48.41,48.31,48.32,116200.0,39.4177,39.4259,39.3444,39.3526,116200.0
2014-01-06 14:30:00,48.32,48.38,48.29,48.35,84600.0,39.3526,39.4014,39.3281,39.377,84600.0
2014-01-06 14:40:00,48.35,48.35,48.29,48.3,135100.0,39.377,39.377,39.3281,39.3363,135100.0
2014-01-06 14:50:00,48.3,48.33,48.28,48.33,70700.0,39.3363,39.3607,39.32,39.3607,70700.0
2014-01-06 15:00:00,48.33,48.33,48.24,48.29,116500.0,39.3607,39.3607,39.2874,39.3281,116500.0
2014-01-06 15:10:00,48.29,48.4,48.29,48.33,100800.0,39.3281,39.4177,39.3281,39.3607,100800.0
2014-01-06 15:20:00,48.33,48.34,48.24,48.33,154500.0,39.3607,39.3689,39.2874,39.3607,154500.0
2014-01-06 15:30:00,48.33,48.33,48.27,48.3,135600.0,39.3607,39.3607,39.3119,39.3363,135600.0
2014-01-06 15:40:00,48.3,48.35,48.29,48.34,220900.0,39.3363,39.377,39.3281,39.3689,220900.0
2014-01-06 15:50:00,48.33,48.36,48.26,48.27,316700.0,39.3607,39.3852,39.3037,39.3119,316700.0
2014-01-07 09:30:00,48.4,48.82,48.26,48.78,258500.0,39.4177,39.7598,39.3037,39.7272,258500.0
2014-01-07 09:40:00,48.78,48.81,48.55,48.56,197500.0,39.7272,39.7516,39.5399,39.548,197500.0
2014-01-07 09:50:00,48.57,48.78,48.54,48.75,117700.0,39.5562,39.7272,39.5317,39.7028,117700.0
2014-01-07 10:00:00,48.76,48.79,48.71,48.72,155600.0,39.7109,39.7354,39.6702,39.6783,155600.0
2014-01-07 10:10:00,48.73,48.73,48.65,48.7,107300.0,39.6865,39.6865,39.6213,39.6621,107300.0
2014-01-07 10:20:00,48.69,48.76,48.67,48.74,93400.0,39.6539,39.7109,39.6376,39.6946,93400.0
2014-01-07 10:30:00,48.74,48.76,48.66,48.68,126200.0,39.6946,39.7109,39.6295,39.6458,126200.0
2014-01-07 10:40:00,48.68,48.74,48.68,48.74,175700.0,39.6458,39.6946,39.6458,39.6946,175700.0
2014-01-07 10:50:00,48.74,48.75,48.71,48.72,71500.0,39.6946,39.7028,39.6702,39.6783,71500.0
2014-01-07 11:00:00,48.72,48.73,48.69,48.72,74100.0,39.6783,39.6865,39.6539,39.6783,74100.0
2014-01-07 11:10:00,48.73,48.75,48.72,48.75,53400.0,39.6865,39.7028,39.6783,39.7028,53400.0
2014-01-07 11:20:00,48.74,48.75,48.7,48.71,38400.0,39.6946,39.7028,39.6621,39.6702,38400.0
2014-01-07 11:30:00,48.71,48.74,48.7,48.74,45700.0,39.6702,39.6946,39.6621,39.6946,45700.0
2014-01-07 11:40:00,48.73,48.74,48.69,48.71,86200.0,39.6865,39.6946,39.6539,39.6702,86200.0
2014-01-07 11:50:00,48.72,48.75,48.71,48.75,89600.0,39.6783,39.7028,39.6702,39.7028,89600.0
2014-01-07 12:00:00,48.75,48.78,48.73,48.73,74200.0,39.7028,39.7272,39.6865,39.6865,74200.0
2014-01-07 12:10:00,48.73,48.76,48.69,48.7,118000.0,39.6865,39.7109,39.6539,39.6621,118000.0
2014-01-07 12:20:00,48.7,48.71,48.59,48.59,251700.0,39.6621,39.6702,39.5725,39.5725,251700.0
2014-01-07 12:30:00,48.59,48.64,48.53,48.55,141400.0,39.5725,39.6132,39.5236,39.5399,141400.0
2014-01-07 12:40:00,48.55,48.57,48.47,48.51,113400.0,39.5399,39.5562,39.4747,39.5073,113400.0
2014-01-07 12:50:00,48.51,48.51,48.39,48.45,140500.0,39.5073,39.5073,39.4096,39.4585,140500.0
2014-01-07 13:00:00,48.44,48.46,48.41,48.43,89000.0,39.4503,39.4666,39.4259,39.4422,89000.0
2014-01-07 13:10:00,48.42,48.43,48.3,48.31,143400.0,39.434,39.4422,39.3363,39.3444,143400.0
2014-01-07 13:20:00,48.31,48.37,48.26,48.28,73900.0,39.3444,39.3933,39.3037,39.32,73900.0
2014-01-07 13:30:00,48.28,48.35,48.22,48.35,103300.0,39.32,39.377,39.2711,39.377,103300.0
2014-01-07 13:40:00,48.35,48.35,48.25,48.29,59600.0,39.377,39.377,39.2956,39.3281,59600.0
2014-01-07 13:50:00,48.29,48.3,48.13,48.14,133600.0,39.3281,39.3363,39.1978,39.206,133600.0
2014-01-07 14:00:00,48.13,48.15,48.0,48.07,260300.0,39.1978,39.2141,39.092,39.149,260300.0
2014-01-07 14:10:00,48.06,48.17,48.05,48.16,60800.0,39.1408,39.2304,39.1327,39.2223,60800.0
2014-01-07 14:20:00,48.17,48.24,48.14,48.24,67500.0,39.2304,39.2874,39.206,39.2874,67500.0
2014-01-07 14:30:00,48.24,48.34,48.24,48.33,128900.0,39.2874,39.3689,39.2874,39.3607,128900.0
2014-01-07 14:40:00,48.33,48.34,48.27,48.3,98600.0,39.3607,39.3689,39.3119,39.3363,98600.0
2014-01-07 14:50:00,48.29,48.35,48.27,48.32,68000.0,39.3281,39.377,39.3119,39.3526,68000.0
2014-01-07 15:00:00,48.33,48.38,48.33,48.38,151000.0,39.3607,39.4014,39.3607,39.4014,151000.0
2014-01-07 15:10:00,48.38,48.5,48.37,48.5,73700.0,39.4014,39.4992,39.3933,39.4992,73700.0
2014-01-07 15:20:00,48.5,48.52,48.42,48.45,101400.0,39.4992,39.5155,39.434,39.4585,101400.0
2014-01-07 15:30:00,48.46,48.49,48.38,48.42,120900.0,39.4666,39.491,39.4014,39.434,120900.0
2014-01-07 15:40:00,48.43,48.48,48.41,48.43,133500.0,39.4422,39.4829,39.4259,39.4422,133500.0
2014-01-07 15:50:00,48.43,48.47,48.36,48.36,295400.0,39.4422,39.4747,39.3852,39.3852,295400.0
2014-01-08 09:30:00,48.26,48.75,48.25,48.75,179100.0,39.3037,39.7028,39.2956,39.7028,179100.0
2014-01-08 09:40:00,48.75,48.75,48.42,48.45,174900.0,39.7028,39.7028,39.434,39.4585,174900.0
2014-01-08 09:50:00,48.45,48.61,48.4,48.61,91200.0,39.4585,39.5888,39.4177,39.5888,91200.0
2014-01-08 10:00:00,48.62,48.62,48.43,48.47,125000.0,39.5969,39.5969,39.4422,39.4747,125000.0
2014-01-08 10:10:00,48.47,48.5,48.45,48.48,72200.0,39.4747,39.4992,39.4585,39.4829,72200.0
2014-01-08 10:20:00,48.49,48.59,48.49,48.54,86300.0,39.491,39.5725,39.491,39.5317,86300.0
2014-01-08 10:30:00,48.55,48.65,48.54,48.59,90900.0,39.5399,39.6213,39.5317,39.5725,90900.0
2014-01-08 10:40:00,48.58,48.62,48.55,48.58,104900.0,39.5643,39.5969,39.5399,39.5643,104900.0
2014-01-08 10:50:00,48.58,48.63,48.57,48.62,108200.0,39.5643,39.605,39.5562,39.5969,108200.0
2014-01-08 11:00:00,48.62,48.62,48.53,48.54,90200.0,39.5969,39.5969,39.5236,39.5317,90200.0
2014-01-08 11:10:00,48.55,48.55,48.48,48.48,124200.0,39.5399,39.5399,39.4829,39.4829,124200.0
2014-01-08 11:20:00,48.48,48.54,48.47,48.48,86900.0,39.4829,39.5317,39.4747,39.4829,86900.0
2014-01-08 11:30:00,48.49,48.61,48.48,48.61,77700.0,39.491,39.5888,39.4829,39.5888,77700.0
2014-01-08 11:40:00,48.61,48.61,48.53,48.53,105300.0,39.5888,39.5888,39.5236,39.5236,105300.0
2014-01-08 11:50:00,48.53,48.58,48.51,48.52,61300.0,39.5236,39.5643,39.5073,39.5155,61300.0
2014-01-08 12:00:00,48.52,48.54,48.45,48.46,38900.0,39.5155,39.5317,39.4585,39.4666,38900.0
2014-01-08 12:10:00,48.45,48.48,48.44,48.45,52800.0,39.4585,39.4829,39.4503,39.4585,52800.0
2014-01-08 12:20:00,48.44,48.46,48.39,48.42,62300.0,39.4503,39.4666,39.4096,39.434,62300.0
2014-01-08 12:30:00,48.42,48.47,48.36,48.37,115300.0,39.434,39.4747,39.3852,39.3933,115300.0
2014-01-08 12:40:00,48.37,48.43,48.37,48.43,45200.0,39.3933,39.4422,39.3933,39.4422,45200.0
2014-01-08 12:50:00,48.42,48.47,48.42,48.42,47700.0,39.434,39.4747,39.434,39.434,47700.0
2014-01-08 13:00:00,48.42,48.49,48.42,48.49,34000.0,39.434,39.491,39.434,39.491,34000.0
2014-01-08 13:10:00,48.49,48.53,48.43,48.46,39100.0,39.491,39.5236,39.4422,39.4666,39100.0
2014-01-08 13:20:00,48.47,48.53,48.42,48.5,48100.0,39.4747,39.5236,39.434,39.4992,48100.0
2014-01-08 13:30:00,48.49,48.52,48.47,48.48,57100.0,39.491,39.5155,39.4747,39.4829,57100.0
2014-01-08 13:40:00,48.49,48.54,48.47,48.51,38900.0,39.491,39.5317,39.4747,39.5073,38900.0
2014-01-08 13:50:00,48.52,48.56,48.52,48.55,66500.0,39.5155,39.548,39.5155,39.5399,66500.0
2014-01-08 14:00:00,48.54,48.57,48.42,48.43,183200.0,39.5317,39.5562,39.434,39.4422,183200.0
2014-01-08 14:10:00,48.43,48.48,48.4,48.45,78300.0,39.4422,39.4829,39.4177,39.4585,78300.0
2014-01-08 14:20:00,48.45,48.53,48.43,48.44,67200.0,39.4585,39.5236,39.4422,39.4503,67200.0
2014-01-08 14:30:00,48.45,48.52,48.42,48.46,69600.0,39.4585,39.5155,39.434,39.4666,69600.0
2014-01-08 14:40:00,48.46,48.51,48.46,48.5,79100.0,39.4666,39.5073,39.4666,39.4992,79100.0
2014-01-08 14:50:00,48.5,48.54,48.5,48.51,123700.0,39.4992,39.5317,39.4992,39.5073,123700.0
2014-01-08 15:00:00,48.51,48.52,48.43,48.43,91100.0,39.5073,39.5155,39.4422,39.4422,91100.0
2014-01-08 15:10:00,48.43,48.47,48.41,48.41,70200.0,39.4422,39.4747,39.4259,39.4259,70200.0
2014-01-08 15:20:00,48.41,48.41,48.31,48.32,103500.0,39.4259,39.4259,39.3444,39.3526,103500.0
2014-01-08 15:30:00,48.32,48.43,48.31,48.43,80300.0,39.3526,39.4422,39.3444,39.4422,80300.0
2014-01-08 15:40:00,48.43,48.55,48.42,48.54,294400.0,39.4422,39.5399,39.434,39.5317,294400.0
2014-01-08 15:50:00,48.54,48.55,48.49,48.54,408900.0,39.5317,39.5399,39.491,39.5317,408900.0
2014-01-09 09:30:00,48.75,48.88,48.67,48.78,141100.0,39.7028,39.8087,39.6376,39.7272,141100.0
2014-01-09 09:40:00,48.77,48.87,48.68,48.68,108800.0,39.7191,39.8005,39.6458,39.6458,108800.0
2014-01-09 09:50:00,48.68,48.69,48.63,48.67,129000.0,39.6458,39.6539,39.605,39.6376,129000.0
2014-01-09 10:00:00,48.67,48.69,48.56,48.62,131800.0,39.6376,39.6539,39.548,39.5969,131800.0
2014-01-09 10:10:00,48.62,48.65,48.53,48.55,125000.0,39.5969,39.6213,39.5236,39.5399,125000.0
2014-01-09 10:20:00,48.56,48.63,48.47,48.63,133300.0,39.548,39.605,39.4747,39.605,133300.0
2014-01-09 10:30:00,48.62,48.63,48.56,48.59,96600.0,39.5969,39.605,39.548,39.5725,96600.0
2014-01-09 10:40:00,48.58,48.59,48.42,48.47,139100.0,39.5643,39.5725,39.434,39.4747,139100.0
2014-01-09 10:50:00,48.47,48.51,48.41,48.5,88200.0,39.4747,39.5073,39.4259,39.4992,88200.0
2014-01-09 11:00:00,48.49,48.54,48.45,48.45,129200.0,39.491,39.5317,39.4585,39.4585,129200.0
2014-01-09 11:10:00,48.45,48.54,48.43,48.51,190900.0,39.4585,39.5317,39.4422,39.5073,190900.0
2014-01-09 11:20:00,48.52,48.57,48.51,48.55,216400.0,39.5155,39.5562,39.5073,39.5399,216400.0
2014-01-09 11:30:00,48.54,48.55,48.47,48.5,97000.0,39.5317,39.5399,39.4747,39.4992,97000.0
2014-01-09 11:40:00,48.51,48.51,48.36,48.4,104400.0,39.5073,39.5073,39.3852,39.4177,104400.0
2014-01-09 11:50:00,48.4,48.53,48.4,48.51,62500.0,39.4177,39.5236,39.4177,39.5073,62500.0
2014-01-09 12:00:00,48.52,48.72,48.51,48.7,273600.0,39.5155,39.6783,39.5073,39.6621,273600.0
2014-01-09 12:10:00,48.7,48.75,48.68,48.72,55500.0,39.6621,39.7028,39.6458,39.6783,55500.0
2014-01-09 12:20:00,48.72,48.74,48.7,48.71,81100.0,39.6783,39.6946,39.6621,39.6702,81100.0
2014-01-09 12:30:00,48.71,48.8,48.71,48.8,68400.0,39.6702,39.7435,39.6702,39.7435,68400.0
2014-01-09 12:40:00,48.8,48.81,48.7,48.72,73300.0,39.7435,39.7516,39.6621,39.6783,73300.0
2014-01-09 12:50:00,48.72,48.78,48.69,48.78,54400.0,39.6783,39.7272,39.6539,39.7272,54400.0
2014-01-09 13:00:00,48.78,48.8,48.74,48.8,42400.0,39.7272,39.7435,39.6946,39.7435,42400.0
2014-01-09 13:10:00,48.8,48.83,48.77,48.79,40800.0,39.7435,39.7679,39.7191,39.7354,40800.0
2014-01-09 13:20:00,48.79,48.8,48.73,48.77,85100.0,39.7354,39.7435,39.6865,39.7191,85100.0
2014-01-09 13:30:00,48.77,48.79,48.71,48.74,35300.0,39.7191,39.7354,39.6702,39.6946,35300.0
2014-01-09 13:40:00,48.75,48.8,48.72,48.73,49000.0,39.7028,39.7435,39.6783,39.6865,49000.0
2014-01-09 13:50:00,48.74,48.8,48.72,48.75,86800.0,39.6946,39.7435,39.6783,39.7028,86800.0
2014-01-09 14:00:00,48.74,48.76,48.67,48.71,70800.0,39.6946,39.7109,39.6376,39.6702,70800.0
2014-01-09 14:10:00,48.72,48.75,48.69,48.72,90100.0,39.6783,39.7028,39.6539,39.6783,90100.0
2014-01-09 14:20:00,48.72,48.73,48.68,48.7,123100.0,39.6783,39.6865,39.6458,39.6621,123100.0
2014-01-09 14:30:00,48.7,48.71,48.66,48.68,109300.0,39.6621,39.6702,39.6295,39.6458,109300.0
2014-01-09 14:40:00,48.67,48.75,48.67,48.71,181800.0,39.6376,39.7028,39.6376,39.6702,181800.0
2014-01-09 14:50:00,48.71,48.75,48.69,48.71,90700.0,39.6702,39.7028,39.6539,39.6702,90700.0
2014-01-09 15:00:00,48.71,48.77,48.7,48.73,90900.0,39.6702,39.7191,39.6621,39.6865,90900.0
2014-01-09 15:10:00,48.73,48.81,48.72,48.78,83200.0,39.6865,39.7516,39.6783,39.7272,83200.0
2014-01-09 15:20:00,48.78,48.8,48.76,48.79,91300.0,39.7272,39.7435,39.7109,39.7354,91300.0
2014-01-09 15:30:00,48.79,48.81,48.75,48.75,119700.0,39.7354,39.7516,39.7028,39.7028,119700.0
2014-01-09 15:40:00,48.76,48.82,48.74,48.78,166700.0,39.7109,39.7598,39.6946,39.7272,166700.0
2014-01-09 15:50:00,48.78,48.81,48.71,48.77,376400.0,39.7272,39.7516,39.6702,39.7191,376400.0
2014-01-10 09:30:00,48.92,49.23,48.88,49.23,256700.0,39.8412,40.0937,39.8087,40.0937,256700.0
2014-01-10 09:40:00,49.22,49.35,49.21,49.29,231700.0,40.0856,40.1914,40.0774,40.1426,231700.0
2014-01-10 09:50:00,49.27,49.3,49.2,49.24,195600.0,40.1263,40.1507,40.0693,40.1018,195600.0
2014-01-10 10:00:00,49.24,49.25,49.08,49.13,177000.0,40.1018,40.11,39.9715,40.0123,177000.0
2014-01-10 10:10:00,49.13,49.27,49.06,49.27,235200.0,40.0123,40.1263,39.9552,40.1263,235200.0
2014-01-10 10:20:00,49.26,49.41,49.25,49.38,169700.0,40.1181,40.2403,40.11,40.2159,169700.0
2014-01-10 10:30:00,49.39,49.4,49.35,49.35,149900.0,40.224,40.2321,40.1914,40.1914,149900.0
2014-01-10 10:40:00,49.34,49.4,49.27,49.39,75500.0,40.1833,40.2321,40.1263,40.224,75500.0
2014-01-10 10:50:00,49.38,49.4,49.32,49.34,94100.0,40.2159,40.2321,40.167,40.1833,94100.0
2014-01-10 11:00:00,49.34,49.37,49.26,49.31,133000.0,40.1833,40.2077,40.1181,40.1588,133000.0
2014-01-10 11:10:00,49.32,49.34,49.28,49.28,75100.0,40.167,40.1833,40.1344,40.1344,75100.0
2014-01-10 11:20:00,49.28,49.33,49.2,49.31,111800.0,40.1344,40.1751,40.0693,40.1588,111800.0
2014-01-10 11:30:00,49.31,49.34,49.25,49.32,119600.0,40.1588,40.1833,40.11,40.167,119600.0
2014-01-10 11:40:00,49.33,49.39,49.32,49.35,106400.0,40.1751,40.224,40.167,40.1914,106400.0
2014-01-10 11:50:00,49.35,49.36,49.29,49.34,64400.0,40.1914,40.1996,40.1426,40.1833,64400.0
2014-01-10 12:00:00,49.33,49.44,49.3,49.43,90400.0,40.1751,40.2647,40.1507,40.2566,90400.0
2014-01-10 12:10:00,49.43,49.51,49.4,49.51,82900.0,40.2566,40.3217,40.2321,40.3217,82900.0
2014-01-10 12:20:00,49.5,49.56,49.47,49.49,106500.0,40.3136,40.3625,40.2892,40.3054,106500.0
2014-01-10 12:30:00,49.5,49.59,49.5,49.55,79300.0,40.3136,40.3869,40.3136,40.3543,79300.0
2014-01-10 12:40:00,49.54,49.68,49.53,49.62,121300.0,40.3462,40.4602,40.338,40.4113,121300.0
2014-01-10 12:50:00,49.63,49.67,49.59,49.6,103900.0,40.4195,40.452,40.3869,40.395,103900.0
2014-01-10 13:00:00,49.6,49.63,49.58,49.63,91500.0,40.395,40.4195,40.3787,40.4195,91500.0
2014-01-10 13:10:00,49.63,49.65,49.54,49.56,84600.0,40.4195,40.4358,40.3462,40.3625,84600.0
2014-01-10 13:20:00,49.57,49.6,49.53,49.57,79400.0,40.3706,40.395,40.338,40.3706,79400.0
2014-01-10 13:30:00,49.58,49.63,49.55,49.62,74900.0,40.3787,40.4195,40.3543,40.4113,74900.0
2014-01-10 13:40:00,49.63,49.64,49.58,49.61,70500.0,40.4195,40.4276,40.3787,40.4032,70500.0
2014-01-10 13:50:00,49.61,49.65,49.53,49.56,109700.0,40.4032,40.4358,40.338,40.3625,109700.0
2014-01-10 14:00:00,49.56,49.6,49.5,49.53,113600.0,40.3625,40.395,40.3136,40.338,113600.0
2014-01-10 14:10:00,49.54,49.54,49.49,49.52,62200.0,40.3462,40.3462,40.3054,40.3299,62200.0
2014-01-10 14:20:00,49.51,49.53,49.45,49.45,63100.0,40.3217,40.338,40.2729,40.2729,63100.0
2014-01-10 14:30:00,49.46,49.53,49.46,49.51,74000.0,40.281,40.338,40.281,40.3217,74000.0
2014-01-10 14:40:00,49.5,49.53,49.47,49.52,171500.0,40.3136,40.338,40.2892,40.3299,171500.0
2014-01-10 14:50:00,49.52,49.54,49.52,49.52,88400.0,40.3299,40.3462,40.3299,40.3299,88400.0
2014-01-10 15:00:00,49.52,49.65,49.52,49.61,134700.0,40.3299,40.4358,40.3299,40.4032,134700.0
2014-01-10 15:10:00,49.62,49.65,49.6,49.63,125000.0,40.4113,40.4358,40.395,40.4195,125000.0
2014-01-10 15:20:00,49.64,49.7,49.62,49.69,134700.0,40.4276,40.4765,40.4113,40.4683,134700.0
2014-01-10 15:30:00,49.7,49.75,49.67,49.72,181100.0,40.4765,40.5172,40.452,40.4928,181100.0
2014-01-10 15:40:00,49.72,49.78,49.7,49.7,304700.0,40.4928,40.5416,40.4765,40.4765,304700.0
2014-01-10 15:50:00,49.7,49.72,49.64,49.69,445400.0,40.4765,40.4928,40.4276,40.4683,445400.0
2014-01-13 09:30:00,49.4,49.85,49.3,49.8,294200.0,40.2321,40.5986,40.1507,40.5579,294200.0
2014-01-13 09:40:00,49.77,49.91,49.65,49.79,212800.0,40.5335,40.6475,40.4358,40.5498,212800.0
2014-01-13 09:50:00,49.79,49.87,49.64,49.66,243200.0,40.5498,40.6149,40.4276,40.4439,243200.0
2014-01-13 10:00:00,49.66,49.74,49.61,49.62,127600.0,40.4439,40.509,40.4032,40.4113,127600.0
2014-01-13 10:10:00,49.62,49.63,49.52,49.57,117900.0,40.4113,40.4195,40.3299,40.3706,117900.0
2014-01-13 10:20:00,49.57,49.63,49.56,49.62,168200.0,40.3706,40.4195,40.3625,40.4113,168200.0
2014-01-13 10:30:00,49.63,49.72,49.63,49.68,337300.0,40.4195,40.4928,40.4195,40.4602,337300.0
2014-01-13 10:40:00,49.67,49.72,49.63,49.72,66800.0,40.452,40.4928,40.4195,40.4928,66800.0
2014-01-13 10:50:00,49.71,49.77,49.7,49.76,52300.0,40.4846,40.5335,40.4765,40.5253,52300.0
2014-01-13 11:00:00,49.76,49.76,49.63,49.65,76200.0,40.5253,40.5253,40.4195,40.4358,76200.0
2014-01-13 11:10:00,49.66,49.66,49.54,49.56,81700.0,40.4439,40.4439,40.3462,40.3625,81700.0
2014-01-13 11:20:00,49.56,49.57,49.5,49.51,61800.0,40.3625,40.3706,40.3136,40.3217,61800.0
2014-01-13 11:30:00,49.51,49.56,49.47,49.54,79000.0,40.3217,40.3625,40.2892,40.3462,79000.0
2014-01-13 11:40:00,49.55,49.56,49.45,49.48,74200.0,40.3543,40.3625,40.2729,40.2973,74200.0
2014-01-13 11:50:00,49.48,49.48,49.4,49.4,53800.0,40.2973,40.2973,40.2321,40.2321,53800.0
2014-01-13 12:00:00,49.4,49.44,49.29,49.29,88400.0,40.2321,40.2647,40.1426,40.1426,88400.0
2014-01-13 12:10:00,49.3,49.34,49.25,49.32,64100.0,40.1507,40.1833,40.11,40.167,64100.0
2014-01-13 12:20:00,49.32,49.39,49.19,49.22,69800.0,40.167,40.224,40.0611,40.0856,69800.0
2014-01-13 12:30:00,49.21,49.22,49.12,49.14,67000.0,40.0774,40.0856,40.0041,40.0204,67000.0
2014-01-13 12:40:00,49.14,49.17,49.1,49.11,63100.0,40.0204,40.0448,39.9878,39.996,63100.0
2014-01-13 12:50:00,49.12,49.15,49.02,49.03,80900.0,40.0041,40.0285,39.9227,39.9308,80900.0
2014-01-13 13:00:00,49.02,49.11,48.97,49.08,83000.0,39.9227,39.996,39.8819,39.9715,83000.0
2014-01-13 13:10:00,49.07,49.07,48.88,48.93,65600.0,39.9634,39.9634,39.8087,39.8494,65600.0
2014-01-13 13:20:00,48.92,49.05,48.92,49.03,96100.0,39.8412,39.9471,39.8412,39.9308,96100.0
2014-01-13 13:30:00,49.03,49.04,48.94,48.97,75400.0,39.9308,39.939,39.8575,39.8819,75400.0
2014-01-13 13:40:00,48.97,48.98,48.91,48.95,111600.0,39.8819,39.8901,39.8331,39.8657,111600.0
2014-01-13 13:50:00,48.95,48.96,48.79,48.8,162400.0,39.8657,39.8738,39.7354,39.7435,162400.0
2014-01-13 14:00:00,48.8,48.82,48.73,48.76,144300.0,39.7435,39.7598,39.6865,39.7109,144300.0
2014-01-13 14:10:00,48.76,48.81,48.68,48.69,142700.0,39.7109,39.7516,39.6458,39.6539,142700.0
2014-01-13 14:20:00,48.69,48.71,48.62,48.67,115900.0,39.6539,39.6702,39.5969,39.6376,115900.0
2014-01-13 14:30:00,48.67,48.7,48.63,48.66,94300.0,39.6376,39.6621,39.605,39.6295,94300.0
2014-01-13 14:40:00,48.66,48.68,48.59,48.65,122100.0,39.6295,39.6458,39.5725,39.6213,122100.0
2014-01-13 14:50:00,48.65,48.71,48.6,48.65,105800.0,39.6213,39.6702,39.5806,39.6213,105800.0
2014-01-13 15:00:00,48.66,48.66,48.5,48.59,154900.0,39.6295,39.6295,39.4992,39.5725,154900.0
2014-01-13 15:10:00,48.59,48.64,48.55,48.6,194900.0,39.5725,39.6132,39.5399,39.5806,194900.0
2014-01-13 15:20:00,48.6,48.67,48.53,48.64,129800.0,39.5806,39.6376,39.5236,39.6132,129800.0
2014-01-13 15:30:00,48.63,48.64,48.56,48.62,144300.0,39.605,39.6132,39.548,39.5969,144300.0
2014-01-13 15:40:00,48.61,48.63,48.52,48.6,255400.0,39.5888,39.605,39.5155,39.5806,255400.0
2014-01-13 15:50:00,48.6,48.66,48.59,48.65,410700.0,39.5806,39.6295,39.5725,39.6213,410700.0
2014-01-14 09:30:00,48.61,48.86,48.6,48.64,189200.0,39.5888,39.7924,39.5806,39.6132,189200.0
2014-01-14 09:40:00,48.64,48.65,48.4,48.49,75700.0,39.6132,39.6213,39.4177,39.491,75700.0
2014-01-14 09:50:00,48.5,48.51,48.37,48.46,107900.0,39.4992,39.5073,39.3933,39.4666,107900.0
2014-01-14 10:00:00,48.46,48.7,48.45,48.7,133600.0,39.4666,39.6621,39.4585,39.6621,133600.0
2014-01-14 10:10:00,48.69,48.7,48.65,48.67,84800.0,39.6539,39.6621,39.6213,39.6376,84800.0
2014-01-14 10:20:00,48.68,48.7,48.41,48.41,136400.0,39.6458,39.6621,39.4259,39.4259,136400.0
2014-01-14 10:30:00,48.41,48.52,48.41,48.52,90500.0,39.4259,39.5155,39.4259,39.5155,90500.0
2014-01-14 10:40:00,48.52,48.6,48.47,48.47,134300.0,39.5155,39.5806,39.4747,39.4747,134300.0
2014-01-14 10:50:00,48.47,48.55,48.43,48.53,102900.0,39.4747,39.5399,39.4422,39.5236,102900.0
2014-01-14 11:00:00,48.53,48.59,48.5,48.51,74300.0,39.5236,39.5725,39.4992,39.5073,74300.0
2014-01-14 11:10:00,48.5,48.62,48.45,48.6,119300.0,39.4992,39.5969,39.4585,39.5806,119300.0
2014-01-14 11:20:00,48.59,48.69,48.59,48.66,68400.0,39.5725,39.6539,39.5725,39.6295,68400.0
2014-01-14 11:30:00,48.65,48.72,48.59,48.6,196900.0,39.6213,39.6783,39.5725,39.5806,196900.0
2014-01-14 11:40:00,48.6,48.63,48.54,48.54,52500.0,39.5806,39.605,39.5317,39.5317,52500.0
2014-01-14 11:50:00,48.54,48.59,48.53,48.59,66200.0,39.5317,39.5725,39.5236,39.5725,66200.0
2014-01-14 12:00:00,48.59,48.62,48.52,48.52,69500.0,39.5725,39.5969,39.5155,39.5155,69500.0
2014-01-14 12:10:00,48.52,48.58,48.48,48.57,57900.0,39.5155,39.5643,39.4829,39.5562,57900.0
2014-01-14 12:20:00,48.57,48.66,48.54,48.57,275800.0,39.5562,39.6295,39.5317,39.5562,275800.0
2014-01-14 12:30:00,48.56,48.57,48.48,48.49,66200.0,39.548,39.5562,39.4829,39.491,66200.0
2014-01-14 12:40:00,48.5,48.53,48.46,48.47,70700.0,39.4992,39.5236,39.4666,39.4747,70700.0
2014-01-14 12:50:00,48.46,48.48,48.41,48.46,63000.0,39.4666,39.4829,39.4259,39.4666,63000.0
2014-01-14 13:00:00,48.47,48.49,48.43,48.45,68600.0,39.4747,39.491,39.4422,39.4585,68600.0
2014-01-14 13:10:00,48.44,48.49,48.43,48.48,142200.0,39.4503,39.491,39.4422,39.4829,142200.0
2014-01-14 13:20:00,48.48,48.54,48.47,48.49,75100.0,39.4829,39.5317,39.4747,39.491,75100.0
2014-01-14 13:30:00,48.49,48.58,48.48,48.56,78500.0,39.491,39.5643,39.4829,39.548,78500.0
2014-01-14 13:40:00,48.57,48.62,48.51,48.52,99100.0,39.5562,39.5969,39.5073,39.5155,99100.0
2014-01-14 13:50:00,48.52,48.52,48.47,48.48,89400.0,39.5155,39.5155,39.4747,39.4829,89400.0
2014-01-14 14:00:00,48.49,48.53,48.47,48.5,99300.0,39.491,39.5236,39.4747,39.4992,99300.0
2014-01-14 14:10:00,48.5,48.54,48.49,48.53,96000.0,39.4992,39.5317,39.491,39.5236,96000.0
2014-01-14 14:20:00,48.53,48.63,48.53,48.63,125500.0,39.5236,39.605,39.5236,39.605,125500.0
2014-01-14 14:30:00,48.63,48.68,48.63,48.67,77400.0,39.605,39.6458,39.605,39.6376,77400.0
2014-01-14 14:40:00,48.68,48.73,48.64,48.73,77300.0,39.6458,39.6865,39.6132,39.6865,77300.0
2014-01-14 14:50:00,48.73,48.75,48.69,48.71,90700.0,39.6865,39.7028,39.6539,39.6702,90700.0
2014-01-14 15:00:00,48.71,48.76,48.7,48.76,101500.0,39.6702,39.7109,39.6621,39.7109,101500.0
2014-01-14 15:10:00,48.76,48.82,48.75,48.82,90900.0,39.7109,39.7598,39.7028,39.7598,90900.0
2014-01-14 15:20:00,48.82,48.86,48.81,48.84,92200.0,39.7598,39.7924,39.7516,39.7761,92200.0
2014-01-14 15:30:00,48.84,48.85,48.8,48.85,197800.0,39.7761,39.7842,39.7435,39.7842,197800.0
2014-01-14 15:40:00,48.85,48.87,48.8,48.84,300300.0,39.7842,39.8005,39.7435,39.7761,300300.0
2014-01-14 15:50:00,48.84,48.93,48.84,48.9,514200.0,39.7761,39.8494,39.7761,39.8249,514200.0
2014-01-15 09:30:00,49.24,49.24,48.73,48.75,225900.0,40.1018,40.1018,39.6865,39.7028,225900.0
2014-01-15 09:40:00,48.75,48.78,48.6,48.6,127600.0,39.7028,39.7272,39.5806,39.5806,127600.0
2014-01-15 09:50:00,48.6,48.68,48.46,48.48,159500.0,39.5806,39.6458,39.4666,39.4829,159500.0
2014-01-15 10:00:00,48.48,48.6,48.42,48.42,172800.0,39.4829,39.5806,39.434,39.434,172800.0
2014-01-15 10:10:00,48.42,48.5,48.3,48.33,166400.0,39.434,39.4992,39.3363,39.3607,166400.0
2014-01-15 10:20:00,48.32,48.39,48.27,48.3,179900.0,39.3526,39.4096,39.3119,39.3363,179900.0
2014-01-15 10:30:00,48.3,48.45,48.29,48.41,149000.0,39.3363,39.4585,39.3281,39.4259,149000.0
2014-01-15 10:40:00,48.4,48.42,48.33,48.41,139400.0,39.4177,39.434,39.3607,39.4259,139400.0
2014-01-15 10:50:00,48.41,48.42,48.34,48.4,243800.0,39.4259,39.434,39.3689,39.4177,243800.0
2014-01-15 11:00:00,48.4,48.45,48.34,48.39,230600.0,39.4177,39.4585,39.3689,39.4096,230600.0
2014-01-15 11:10:00,48.39,48.42,48.28,48.32,96100.0,39.4096,39.434,39.32,39.3526,96100.0
2014-01-15 11:20:00,48.33,48.35,48.19,48.27,207600.0,39.3607,39.377,39.2467,39.3119,207600.0
2014-01-15 11:30:00,48.28,48.3,48.24,48.25,91100.0,39.32,39.3363,39.2874,39.2956,91100.0
2014-01-15 11:40:00,48.25,48.27,48.19,48.26,103400.0,39.2956,39.3119,39.2467,39.3037,103400.0
2014-01-15 11:50:00,48.27,48.27,48.2,48.26,128600.0,39.3119,39.3119,39.2548,39.3037,128600.0
2014-01-15 12:00:00,48.26,48.3,48.22,48.28,83200.0,39.3037,39.3363,39.2711,39.32,83200.0
2014-01-15 12:10:00,48.29,48.29,48.15,48.18,150700.0,39.3281,39.3281,39.2141,39.2386,150700.0
2014-01-15 12:20:00,48.18,48.25,48.18,48.22,52700.0,39.2386,39.2956,39.2386,39.2711,52700.0
2014-01-15 12:30:00,48.22,48.25,48.16,48.18,104700.0,39.2711,39.2956,39.2223,39.2386,104700.0
2014-01-15 12:40:00,48.17,48.22,48.15,48.21,156100.0,39.2304,39.2711,39.2141,39.263,156100.0
2014-01-15 12:50:00,48.22,48.23,48.21,48.21,49800.0,39.2711,39.2793,39.263,39.263,49800.0
2014-01-15 13:00:00,48.21,48.29,48.21,48.28,71400.0,39.263,39.3281,39.263,39.32,71400.0
2014-01-15 13:10:00,48.28,48.28,48.22,48.22,84400.0,39.32,39.32,39.2711,39.2711,84400.0
2014-01-15 13:20:00,48.22,48.23,48.1,48.16,229100.0,39.2711,39.2793,39.1734,39.2223,229100.0
2014-01-15 13:30:00,48.16,48.19,48.12,48.16,78900.0,39.2223,39.2467,39.1897,39.2223,78900.0
2014-01-15 13:40:00,48.16,48.23,48.16,48.21,115400.0,39.2223,39.2793,39.2223,39.263,115400.0
2014-01-15 13:50:00,48.21,48.23,48.18,48.23,181600.0,39.263,39.2793,39.2386,39.2793,181600.0
2014-01-15 14:00:00,48.22,48.29,48.21,48.26,218500.0,39.2711,39.3281,39.263,39.3037,218500.0
2014-01-15 14:10:00,48.26,48.28,48.21,48.27,193700.0,39.3037,39.32,39.263,39.3119,193700.0
2014-01-15 14:20:00,48.28,48.3,48.24,48.26,114900.0,39.32,39.3363,39.2874,39.3037,114900.0
2014-01-15 14:30:00,48.26,48.3,48.26,48.29,102700.0,39.3037,39.3363,39.3037,39.3281,102700.0
2014-01-15 14:40:00,48.29,48.33,48.26,48.29,165700.0,39.3281,39.3607,39.3037,39.3281,165700.0
2014-01-15 14:50:00,48.3,48.32,48.27,48.31,143800.0,39.3363,39.3526,39.3119,39.3444,143800.0
2014-01-15 15:00:00,48.31,48.38,48.28,48.35,82200.0,39.3444,39.4014,39.32,39.377,82200.0
2014-01-15 15:10:00,48.34,48.36,48.27,48.28,85000.0,39.3689,39.3852,39.3119,39.32,85000.0
2014-01-15 15:20:00,48.28,48.3,48.24,48.29,87400.0,39.32,39.3363,39.2874,39.3281,87400.0
2014-01-15 15:30:00,48.3,48.36,48.29,48.36,114800.0,39.3363,39.3852,39.3281,39.3852,114800.0
2014-01-15 15:40:00,48.36,48.36,48.3,48.32,167800.0,39.3852,39.3852,39.3363,39.3526,167800.0
2014-01-15 15:50:00,48.31,48.35,48.27,48.3,273200.0,39.3444,39.377,39.3119,39.3363,273200.0
2014-01-16 09:30:00,48.11,48.18,47.77,47.99,249300.0,39.1816,39.2386,38.9046,39.0838,249300.0
2014-01-16 09:40:00,47.97,48.12,47.88,48.05,127200.0,39.0675,39.1897,38.9942,39.1327,127200.0
2014-01-16 09:50:00,48.04,48.27,48.01,48.2,117800.0,39.1245,39.3119,39.1001,39.2548,117800.0
2014-01-16 10:00:00,48.19,48.26,48.09,48.12,179900.0,39.2467,39.3037,39.1653,39.1897,179900.0
2014-01-16 10:10:00,48.12,48.15,47.95,48.06,194300.0,39.1897,39.2141,39.0512,39.1408,194300.0
2014-01-16 10:20:00,48.06,48.15,48.02,48.11,157800.0,39.1408,39.2141,39.1083,39.1816,157800.0
2014-01-16 10:30:00,48.12,48.2,48.1,48.12,75900.0,39.1897,39.2548,39.1734,39.1897,75900.0
2014-01-16 10:40:00,48.13,48.13,48.01,48.03,80200.0,39.1978,39.1978,39.1001,39.1164,80200.0
2014-01-16 10:50:00,48.02,48.08,47.98,48.05,76500.0,39.1083,39.1571,39.0757,39.1327,76500.0
2014-01-16 11:00:00,48.05,48.12,48.02,48.1,64900.0,39.1327,39.1897,39.1083,39.1734,64900.0
2014-01-16 11:10:00,48.1,48.16,48.05,48.12,73200.0,39.1734,39.2223,39.1327,39.1897,73200.0
2014-01-16 11:20:00,48.12,48.15,48.08,48.15,101600.0,39.1897,39.2141,39.1571,39.2141,101600.0
2014-01-16 11:30:00,48.15,48.18,48.11,48.16,106900.0,39.2141,39.2386,39.1816,39.2223,106900.0
2014-01-16 11:40:00,48.17,48.17,48.02,48.02,117200.0,39.2304,39.2304,39.1083,39.1083,117200.0
2014-01-16 11:50:00,48.02,48.09,48.02,48.06,62300.0,39.1083,39.1653,39.1083,39.1408,62300.0
2014-01-16 12:00:00,48.06,48.09,48.01,48.04,56800.0,39.1408,39.1653,39.1001,39.1245,56800.0
2014-01-16 12:10:00,48.04,48.04,47.95,47.97,63800.0,39.1245,39.1245,39.0512,39.0675,63800.0
2014-01-16 12:20:00,47.97,48.04,47.96,48.0,55100.0,39.0675,39.1245,39.0594,39.092,55100.0
2014-01-16 12:30:00,48.0,48.01,47.97,48.0,44300.0,39.092,39.1001,39.0675,39.092,44300.0
2014-01-16 12:40:00,48.0,48.02,47.98,47.98,61300.0,39.092,39.1083,39.0757,39.0757,61300.0
2014-01-16 12:50:00,47.99,48.01,47.95,47.97,59400.0,39.0838,39.1001,39.0512,39.0675,59400.0
2014-01-16 13:00:00,47.96,48.0,47.93,47.99,59300.0,39.0594,39.092,39.035,39.0838,59300.0
2014-01-16 13:10:00,48.0,48.03,47.94,48.01,71500.0,39.092,39.1164,39.0431,39.1001,71500.0
2014-01-16 13:20:00,48.01,48.04,47.96,48.0,52100.0,39.1001,39.1245,39.0594,39.092,52100.0
2014-01-16 13:30:00,48.0,48.01,47.96,47.98,35900.0,39.092,39.1001,39.0594,39.0757,35900.0
2014-01-16 13:40:00,47.97,48.07,47.97,48.05,44200.0,39.0675,39.149,39.0675,39.1327,44200.0
2014-01-16 13:50:00,48.06,48.12,48.06,48.08,46200.0,39.1408,39.1897,39.1408,39.1571,46200.0
2014-01-16 14:00:00,48.07,48.14,48.07,48.09,43700.0,39.149,39.206,39.149,39.1653,43700.0
2014-01-16 14:10:00,48.08,48.11,48.06,48.09,88900.0,39.1571,39.1816,39.1408,39.1653,88900.0
2014-01-16 14:20:00,48.09,48.11,48.07,48.11,47000.0,39.1653,39.1816,39.149,39.1816,47000.0
2014-01-16 14:30:00,48.11,48.13,48.06,48.13,52800.0,39.1816,39.1978,39.1408,39.1978,52800.0
2014-01-16 14:40:00,48.14,48.17,48.1,48.17,60300.0,39.206,39.2304,39.1734,39.2304,60300.0
2014-01-16 14:50:00,48.17,48.28,48.16,48.27,108900.0,39.2304,39.32,39.2223,39.3119,108900.0
2014-01-16 15:00:00,48.27,48.28,48.2,48.21,64400.0,39.3119,39.32,39.2548,39.263,64400.0
2014-01-16 15:10:00,48.22,48.26,48.19,48.21,92400.0,39.2711,39.3037,39.2467,39.263,92400.0
2014-01-16 15:20:00,48.21,48.25,48.2,48.25,85500.0,39.263,39.2956,39.2548,39.2956,85500.0
2014-01-16 15:30:00,48.24,48.25,48.19,48.19,99900.0,39.2874,39.2956,39.2467,39.2467,99900.0
2014-01-16 15:40:00,48.19,48.19,48.11,48.11,112200.0,39.2467,39.2467,39.1816,39.1816,112200.0
2014-01-16 15:50:00,48.12,48.18,48.11,48.18,195600.0,39.1897,39.2386,39.1816,39.2386,195600.0
2014-01-17 09:30:00,48.1,48.14,47.86,47.87,755600.0,39.3215,39.3542,39.1253,39.1335,755600.0
2014-01-17 09:40:00,47.87,47.93,47.68,47.69,98800.0,39.1335,39.1825,38.9782,38.9863,98800.0
2014-01-17 09:50:00,47.7,47.87,47.56,47.76,282000.0,38.9945,39.1335,38.8801,39.0436,282000.0
2014-01-17 10:00:00,47.75,47.86,47.72,47.77,123400.0,39.0354,39.1253,39.0109,39.0517,123400.0
2014-01-17 10:10:00,47.77,47.9,47.75,47.86,148200.0,39.0517,39.158,39.0354,39.1253,148200.0
2014-01-17 10:20:00,47.86,47.9,47.82,47.89,72700.0,39.1253,39.158,39.0926,39.1498,72700.0
2014-01-17 10:30:00,47.89,47.94,47.89,47.9,111600.0,39.1498,39.1907,39.1498,39.158,111600.0
2014-01-17 10:40:00,47.9,47.9,47.83,47.84,169000.0,39.158,39.158,39.1008,39.109,169000.0
2014-01-17 10:50:00,47.84,47.85,47.77,47.77,80100.0,39.109,39.1171,39.0517,39.0517,80100.0
2014-01-17 11:00:00,47.78,47.81,47.76,47.8,80500.0,39.0599,39.0844,39.0436,39.0763,80500.0
2014-01-17 11:10:00,47.8,47.83,47.78,47.82,110500.0,39.0763,39.1008,39.0599,39.0926,110500.0
2014-01-17 11:20:00,47.82,47.83,47.77,47.78,59300.0,39.0926,39.1008,39.0517,39.0599,59300.0
2014-01-17 11:30:00,47.79,47.84,47.76,47.78,56900.0,39.0681,39.109,39.0436,39.0599,56900.0
2014-01-17 11:40:00,47.77,47.8,47.77,47.79,53000.0,39.0517,39.0763,39.0517,39.0681,53000.0
2014-01-17 11:50:00,47.78,47.82,47.77,47.8,59400.0,39.0599,39.0926,39.0517,39.0763,59400.0
2014-01-17 12:00:00,47.81,47.81,47.79,47.81,71600.0,39.0844,39.0844,39.0681,39.0844,71600.0
2014-01-17 12:10:00,47.81,47.82,47.78,47.81,75600.0,39.0844,39.0926,39.0599,39.0844,75600.0
2014-01-17 12:20:00,47.81,47.86,47.79,47.83,105500.0,39.0844,39.1253,39.0681,39.1008,105500.0
2014-01-17 12:30:00,47.84,47.85,47.81,47.84,45200.0,39.109,39.1171,39.0844,39.109,45200.0
2014-01-17 12:40:00,47.83,47.86,47.8,47.84,64100.0,39.1008,39.1253,39.0763,39.109,64100.0
2014-01-17 12:50:00,47.84,47.85,47.82,47.85,38400.0,39.109,39.1171,39.0926,39.1171,38400.0
2014-01-17 13:00:00,47.85,47.86,47.82,47.83,74100.0,39.1171,39.1253,39.0926,39.1008,74100.0
2014-01-17 13:10:00,47.82,47.84,47.78,47.84,77600.0,39.0926,39.109,39.0599,39.109,77600.0
2014-01-17 13:20:00,47.83,47.86,47.82,47.82,39200.0,39.1008,39.1253,39.0926,39.0926,39200.0
2014-01-17 13:30:00,47.82,47.84,47.77,47.8,87700.0,39.0926,39.109,39.0517,39.0763,87700.0
2014-01-17 13:40:00,47.79,47.85,47.79,47.85,62800.0,39.0681,39.1171,39.0681,39.1171,62800.0
2014-01-17 13:50:00,47.85,47.94,47.83,47.9,68700.0,39.1171,39.1907,39.1008,39.158,68700.0
2014-01-17 14:00:00,47.9,47.91,47.87,47.91,116500.0,39.158,39.1662,39.1335,39.1662,116500.0
2014-01-17 14:10:00,47.91,47.92,47.83,47.86,87200.0,39.1662,39.1744,39.1008,39.1253,87200.0
2014-01-17 14:20:00,47.86,47.91,47.86,47.9,43300.0,39.1253,39.1662,39.1253,39.158,43300.0
2014-01-17 14:30:00,47.9,47.9,47.86,47.88,54000.0,39.158,39.158,39.1253,39.1417,54000.0
2014-01-17 14:40:00,47.87,47.9,47.86,47.89,75400.0,39.1335,39.158,39.1253,39.1498,75400.0
2014-01-17 14:50:00,47.9,47.9,47.83,47.86,90700.0,39.158,39.158,39.1008,39.1253,90700.0
2014-01-17 15:00:00,47.86,47.87,47.76,47.77,134400.0,39.1253,39.1335,39.0436,39.0517,134400.0
2014-01-17 15:10:00,47.77,47.77,47.69,47.7,101300.0,39.0517,39.0517,38.9863,38.9945,101300.0
2014-01-17 15:20:00,47.7,47.72,47.68,47.72,63400.0,38.9945,39.0109,38.9782,39.0109,63400.0
2014-01-17 15:30:00,47.72,47.76,47.65,47.72,149600.0,39.0109,39.0436,38.9536,39.0109,149600.0
2014-01-17 15:40:00,47.73,47.74,47.65,47.71,250900.0,39.019,39.0272,38.9536,39.0027,250900.0
2014-01-17 15:50:00,47.71,47.74,47.61,47.61,657100.0,39.0027,39.0272,38.9209,38.9209,657100.0
2014-01-21 09:30:00,47.47,47.79,47.26,47.65,650800.0,38.8065,39.0681,38.6348,38.9536,650800.0
2014-01-21 09:40:00,47.65,47.74,47.55,47.73,333800.0,38.9536,39.0272,38.8719,39.019,333800.0
2014-01-21 09:50:00,47.73,47.82,47.63,47.8,270400.0,39.019,39.0926,38.9373,39.0763,270400.0
2014-01-21 10:00:00,47.8,47.81,47.69,47.76,105600.0,39.0763,39.0844,38.9863,39.0436,105600.0
2014-01-21 10:10:00,47.75,47.76,47.55,47.62,354300.0,39.0354,39.0436,38.8719,38.9291,354300.0
2014-01-21 10:20:00,47.61,47.63,47.51,47.51,251600.0,38.9209,38.9373,38.8392,38.8392,251600.0
2014-01-21 10:30:00,47.5,47.53,47.46,47.53,142700.0,38.831,38.8555,38.7983,38.8555,142700.0
2014-01-21 10:40:00,47.53,47.54,47.41,47.41,121300.0,38.8555,38.8637,38.7574,38.7574,121300.0
2014-01-21 10:50:00,47.41,47.52,47.41,47.51,118700.0,38.7574,38.8474,38.7574,38.8392,118700.0
2014-01-21 11:00:00,47.52,47.54,47.46,47.46,209700.0,38.8474,38.8637,38.7983,38.7983,209700.0
2014-01-21 11:10:00,47.46,47.46,47.35,47.39,203300.0,38.7983,38.7983,38.7084,38.7411,203300.0
2014-01-21 11:20:00,47.39,47.46,47.35,47.36,160900.0,38.7411,38.7983,38.7084,38.7166,160900.0
2014-01-21 11:30:00,47.37,47.41,47.35,47.36,129200.0,38.7247,38.7574,38.7084,38.7166,129200.0
2014-01-21 11:40:00,47.36,47.43,47.3,47.43,170900.0,38.7166,38.7738,38.6675,38.7738,170900.0
2014-01-21 11:50:00,47.42,47.43,47.36,47.42,97300.0,38.7656,38.7738,38.7166,38.7656,97300.0
2014-01-21 12:00:00,47.42,47.43,47.33,47.38,114700.0,38.7656,38.7738,38.692,38.7329,114700.0
2014-01-21 12:10:00,47.39,47.4,47.27,47.29,250000.0,38.7411,38.7493,38.643,38.6593,250000.0
2014-01-21 12:20:00,47.29,47.41,47.27,47.4,198900.0,38.6593,38.7574,38.643,38.7493,198900.0
2014-01-21 12:30:00,47.4,47.44,47.35,47.42,149400.0,38.7493,38.782,38.7084,38.7656,149400.0
2014-01-21 12:40:00,47.41,47.44,47.39,47.42,79000.0,38.7574,38.782,38.7411,38.7656,79000.0
2014-01-21 12:50:00,47.42,47.44,47.36,47.4,145300.0,38.7656,38.782,38.7166,38.7493,145300.0
2014-01-21 13:00:00,47.41,47.44,47.4,47.42,68300.0,38.7574,38.782,38.7493,38.7656,68300.0
2014-01-21 13:10:00,47.43,47.48,47.41,47.47,134500.0,38.7738,38.8147,38.7574,38.8065,134500.0
2014-01-21 13:20:00,47.47,47.5,47.46,47.48,84100.0,38.8065,38.831,38.7983,38.8147,84100.0
2014-01-21 13:30:00,47.49,47.64,47.48,47.6,207100.0,38.8228,38.9455,38.8147,38.9128,207100.0
2014-01-21 13:40:00,47.61,47.66,47.58,47.66,83700.0,38.9209,38.9618,38.8964,38.9618,83700.0
2014-01-21 13:50:00,47.66,47.73,47.66,47.71,103400.0,38.9618,39.019,38.9618,39.0027,103400.0
2014-01-21 14:00:00,47.72,47.8,47.72,47.74,107400.0,39.0109,39.0763,39.0109,39.0272,107400.0
2014-01-21 14:10:00,47.75,47.8,47.73,47.76,86100.0,39.0354,39.0763,39.019,39.0436,86100.0
2014-01-21 14:20:00,47.76,47.81,47.75,47.76,81400.0,39.0436,39.0844,39.0354,39.0436,81400.0
2014-01-21 14:30:00,47.76,47.78,47.75,47.76,145600.0,39.0436,39.0599,39.0354,39.0436,145600.0
2014-01-21 14:40:00,47.76,47.79,47.74,47.75,116800.0,39.0436,39.0681,39.0272,39.0354,116800.0
2014-01-21 14:50:00,47.75,47.77,47.67,47.76,193300.0,39.0354,39.0517,38.97,39.0436,193300.0
2014-01-21 15:00:00,47.76,47.78,47.73,47.76,134700.0,39.0436,39.0599,39.019,39.0436,134700.0
2014-01-21 15:10:00,47.76,47.76,47.71,47.75,120000.0,39.0436,39.0436,39.0027,39.0354,120000.0
2014-01-21 15:20:00,47.74,47.75,47.7,47.73,118700.0,39.0272,39.0354,38.9945,39.019,118700.0
2014-01-21 15:30:00,47.73,47.78,47.71,47.77,148400.0,39.019,39.0599,39.0027,39.0517,148400.0
2014-01-21 15:40:00,47.77,47.86,47.75,47.76,224900.0,39.0517,39.1253,39.0354,39.0436,224900.0
2014-01-21 15:50:00,47.76,47.83,47.76,47.81,398000.0,39.0436,39.1008,39.0436,39.0844,398000.0
2014-01-22 09:30:00,47.84,47.84,47.6,47.75,319800.0,39.109,39.109,38.9128,39.0354,319800.0
2014-01-22 09:40:00,47.75,47.76,47.63,47.65,225900.0,39.0354,39.0436,38.9373,38.9536,225900.0
2014-01-22 09:50:00,47.65,47.67,47.54,47.59,503400.0,38.9536,38.97,38.8637,38.9046,503400.0
2014-01-22 10:00:00,47.59,47.68,47.59,47.68,430800.0,38.9046,38.9782,38.9046,38.9782,430800.0
2014-01-22 10:10:00,47.69,47.72,47.47,47.49,339100.0,38.9863,39.0109,38.8065,38.8228,339100.0
2014-01-22 10:20:00,47.48,47.51,47.39,47.51,322900.0,38.8147,38.8392,38.7411,38.8392,322900.0
2014-01-22 10:30:00,47.51,47.51,47.41,47.48,128400.0,38.8392,38.8392,38.7574,38.8147,128400.0
2014-01-22 10:40:00,47.47,47.49,47.32,47.33,206200.0,38.8065,38.8228,38.6839,38.692,206200.0
2014-01-22 10:50:00,47.33,47.39,47.26,47.27,124800.0,38.692,38.7411,38.6348,38.643,124800.0
2014-01-22 11:00:00,47.28,47.4,47.18,47.35,156800.0,38.6512,38.7493,38.5694,38.7084,156800.0
2014-01-22 11:10:00,47.35,47.35,47.27,47.32,54800.0,38.7084,38.7084,38.643,38.6839,54800.0
2014-01-22 11:20:00,47.33,47.37,47.28,47.28,70200.0,38.692,38.7247,38.6512,38.6512,70200.0
2014-01-22 11:30:00,47.27,47.37,47.27,47.28,136300.0,38.643,38.7247,38.643,38.6512,136300.0
2014-01-22 11:40:00,47.28,47.38,47.28,47.35,97600.0,38.6512,38.7329,38.6512,38.7084,97600.0
2014-01-22 11:50:00,47.35,47.39,47.34,47.39,85900.0,38.7084,38.7411,38.7002,38.7411,85900.0
2014-01-22 12:00:00,47.39,47.39,47.34,47.35,53700.0,38.7411,38.7411,38.7002,38.7084,53700.0
2014-01-22 12:10:00,47.34,47.45,47.33,47.4,61300.0,38.7002,38.7901,38.692,38.7493,61300.0
2014-01-22 12:20:00,47.41,47.43,47.32,47.33,74900.0,38.7574,38.7738,38.6839,38.692,74900.0
2014-01-22 12:30:00,47.33,47.36,47.29,47.35,79100.0,38.692,38.7166,38.6593,38.7084,79100.0
2014-01-22 12:40:00,47.34,47.37,47.32,47.33,60000.0,38.7002,38.7247,38.6839,38.692,60000.0
2014-01-22 12:50:00,47.33,47.38,47.3,47.36,73200.0,38.692,38.7329,38.6675,38.7166,73200.0
2014-01-22 13:00:00,47.37,47.42,47.35,47.36,60600.0,38.7247,38.7656,38.7084,38.7166,60600.0
2014-01-22 13:10:00,47.36,47.53,47.36,47.53,108500.0,38.7166,38.8555,38.7166,38.8555,108500.0
2014-01-22 13:20:00,47.53,47.57,47.52,47.55,87600.0,38.8555,38.8882,38.8474,38.8719,87600.0
2014-01-22 13:30:00,47.55,47.57,47.5,47.5,108200.0,38.8719,38.8882,38.831,38.831,108200.0
2014-01-22 13:40:00,47.5,47.55,47.47,47.49,92300.0,38.831,38.8719,38.8065,38.8228,92300.0
2014-01-22 13:50:00,47.49,47.53,47.46,47.53,76900.0,38.8228,38.8555,38.7983,38.8555,76900.0
2014-01-22 14:00:00,47.52,47.63,47.52,47.62,88900.0,38.8474,38.9373,38.8474,38.9291,88900.0
2014-01-22 14:10:00,47.62,47.7,47.62,47.69,137600.0,38.9291,38.9945,38.9291,38.9863,137600.0
2014-01-22 14:20:00,47.7,47.78,47.69,47.78,184800.0,38.9945,39.0599,38.9863,39.0599,184800.0
2014-01-22 14:30:00,47.78,47.8,47.76,47.8,162400.0,39.0599,39.0763,39.0436,39.0763,162400.0
2014-01-22 14:40:00,47.8,47.8,47.73,47.74,239900.0,39.0763,39.0763,39.019,39.0272,239900.0
2014-01-22 14:50:00,47.75,47.75,47.63,47.65,98600.0,39.0354,39.0354,38.9373,38.9536,98600.0
2014-01-22 15:00:00,47.66,47.71,47.64,47.64,155400.0,38.9618,39.0027,38.9455,38.9455,155400.0
2014-01-22 15:10:00,47.64,47.73,47.64,47.73,120100.0,38.9455,39.019,38.9455,39.019,120100.0
2014-01-22 15:20:00,47.73,47.78,47.73,47.78,130700.0,39.019,39.0599,39.019,39.0599,130700.0
2014-01-22 15:30:00,47.77,47.84,47.76,47.81,177600.0,39.0517,39.109,39.0436,39.0844,177600.0
2014-01-22 15:40:00,47.8,47.82,47.71,47.74,257600.0,39.0763,39.0926,39.0027,39.0272,257600.0
2014-01-22 15:50:00,47.75,47.85,47.72,47.76,646800.0,39.0354,39.1171,39.0109,39.0436,646800.0
2014-01-23 09:30:00,47.55,47.55,47.25,47.35,228300.0,38.8719,38.8719,38.6266,38.7084,228300.0
2014-01-23 09:40:00,47.35,47.61,47.32,47.58,238200.0,38.7084,38.9209,38.6839,38.8964,238200.0
2014-01-23 09:50:00,47.58,47.77,47.51,47.67,392800.0,38.8964,39.0517,38.8392,38.97,392800.0
2014-01-23 10:00:00,47.67,47.76,47.59,47.63,191700.0,38.97,39.0436,38.9046,38.9373,191700.0
2014-01-23 10:10:00,47.62,47.65,47.5,47.65,170900.0,38.9291,38.9536,38.831,38.9536,170900.0
2014-01-23 10:20:00,47.66,47.72,47.59,47.6,83300.0,38.9618,39.0109,38.9046,38.9128,83300.0
2014-01-23 10:30:00,47.6,47.68,47.54,47.6,117700.0,38.9128,38.9782,38.8637,38.9128,117700.0
2014-01-23 10:40:00,47.6,47.66,47.59,47.6,97300.0,38.9128,38.9618,38.9046,38.9128,97300.0
2014-01-23 10:50:00,47.6,47.63,47.5,47.5,136600.0,38.9128,38.9373,38.831,38.831,136600.0
2014-01-23 11:00:00,47.5,47.6,47.49,47.57,252300.0,38.831,38.9128,38.8228,38.8882,252300.0
2014-01-23 11:10:00,47.56,47.56,47.47,47.55,87000.0,38.8801,38.8801,38.8065,38.8719,87000.0
2014-01-23 11:20:00,47.56,47.59,47.51,47.57,81400.0,38.8801,38.9046,38.8392,38.8882,81400.0
2014-01-23 11:30:00,47.58,47.59,47.49,47.51,63900.0,38.8964,38.9046,38.8228,38.8392,63900.0
2014-01-23 11:40:00,47.51,47.59,47.49,47.5,67000.0,38.8392,38.9046,38.8228,38.831,67000.0
2014-01-23 11:50:00,47.51,47.59,47.48,47.59,62400.0,38.8392,38.9046,38.8147,38.9046,62400.0
2014-01-23 12:00:00,47.59,47.64,47.58,47.6,67000.0,38.9046,38.9455,38.8964,38.9128,67000.0
2014-01-23 12:10:00,47.6,47.66,47.55,47.66,45000.0,38.9128,38.9618,38.8719,38.9618,45000.0
2014-01-23 12:20:00,47.65,47.68,47.52,47.55,90300.0,38.9536,38.9782,38.8474,38.8719,90300.0
2014-01-23 12:30:00,47.55,47.62,47.49,47.61,57500.0,38.8719,38.9291,38.8228,38.9209,57500.0
2014-01-23 12:40:00,47.62,47.74,47.62,47.71,63500.0,38.9291,39.0272,38.9291,39.0027,63500.0
2014-01-23 12:50:00,47.7,47.71,47.62,47.69,63400.0,38.9945,39.0027,38.9291,38.9863,63400.0
2014-01-23 13:00:00,47.7,47.71,47.61,47.7,59000.0,38.9945,39.0027,38.9209,38.9945,59000.0
2014-01-23 13:10:00,47.7,47.72,47.61,47.62,53200.0,38.9945,39.0109,38.9209,38.9291,53200.0
2014-01-23 13:20:00,47.62,47.66,47.59,47.62,49400.0,38.9291,38.9618,38.9046,38.9291,49400.0
2014-01-23 13:30:00,47.61,47.62,47.55,47.56,60100.0,38.9209,38.9291,38.8719,38.8801,60100.0
2014-01-23 13:40:00,47.56,47.61,47.47,47.48,63800.0,38.8801,38.9209,38.8065,38.8147,63800.0
2014-01-23 13:50:00,47.47,47.59,47.47,47.53,79900.0,38.8065,38.9046,38.8065,38.8555,79900.0
2014-01-23 14:00:00,47.54,47.69,47.51,47.67,77900.0,38.8637,38.9863,38.8392,38.97,77900.0
2014-01-23 14:10:00,47.68,47.78,47.66,47.77,114300.0,38.9782,39.0599,38.9618,39.0517,114300.0
2014-01-23 14:20:00,47.77,47.78,47.65,47.66,96500.0,39.0517,39.0599,38.9536,38.9618,96500.0
2014-01-23 14:30:00,47.66,47.73,47.63,47.63,187700.0,38.9618,39.019,38.9373,38.9373,187700.0
2014-01-23 14:40:00,47.64,47.76,47.64,47.76,178100.0,38.9455,39.0436,38.9455,39.0436,178100.0
2014-01-23 14:50:00,47.77,47.9,47.75,47.89,134200.0,39.0517,39.158,39.0354,39.1498,134200.0
2014-01-23 15:00:00,47.89,47.92,47.84,47.88,173300.0,39.1498,39.1744,39.109,39.1417,173300.0
2014-01-23 15:10:00,47.87,47.91,47.84,47.88,127600.0,39.1335,39.1662,39.109,39.1417,127600.0
2014-01-23 15:20:00,47.88,47.96,47.85,47.95,202400.0,39.1417,39.2071,39.1171,39.1989,202400.0
2014-01-23 15:30:00,47.95,48.1,47.91,48.01,290500.0,39.1989,39.3215,39.1662,39.2479,290500.0
2014-01-23 15:40:00,48.01,48.11,47.99,48.06,467600.0,39.2479,39.3297,39.2316,39.2888,467600.0
2014-01-23 15:50:00,48.06,48.22,48.03,48.15,848300.0,39.2888,39.4196,39.2643,39.3624,848300.0
2014-01-24 09:30:00,47.78,48.3,47.73,48.1,257900.0,39.0599,39.485,39.019,39.3215,257900.0
2014-01-24 09:40:00,48.11,48.21,47.88,48.21,202000.0,39.3297,39.4114,39.1417,39.4114,202000.0
2014-01-24 09:50:00,48.22,48.22,48.07,48.14,161900.0,39.4196,39.4196,39.297,39.3542,161900.0
2014-01-24 10:00:00,48.13,48.2,48.11,48.19,222000.0,39.346,39.4033,39.3297,39.3951,222000.0
2014-01-24 10:10:00,48.19,48.24,48.04,48.13,327900.0,39.3951,39.436,39.2725,39.346,327900.0
2014-01-24 10:20:00,48.13,48.22,48.07,48.1,213900.0,39.346,39.4196,39.297,39.3215,213900.0
2014-01-24 10:30:00,48.09,48.16,48.02,48.15,259100.0,39.3133,39.3706,39.2561,39.3624,259100.0
2014-01-24 10:40:00,48.15,48.17,47.99,48.07,243700.0,39.3624,39.3787,39.2316,39.297,243700.0
2014-01-24 10:50:00,48.07,48.09,48.04,48.06,119400.0,39.297,39.3133,39.2725,39.2888,119400.0
2014-01-24 11:00:00,48.06,48.09,48.02,48.03,165200.0,39.2888,39.3133,39.2561,39.2643,165200.0
2014-01-24 11:10:00,48.03,48.1,47.97,48.07,280200.0,39.2643,39.3215,39.2152,39.297,280200.0
2014-01-24 11:20:00,48.07,48.07,47.95,47.96,215400.0,39.297,39.297,39.1989,39.2071,215400.0
2014-01-24 11:30:00,47.96,48.0,47.94,47.98,537300.0,39.2071,39.2398,39.1907,39.2234,537300.0
2014-01-24 11:40:00,47.98,48.05,47.97,48.02,135700.0,39.2234,39.2806,39.2152,39.2561,135700.0
2014-01-24 11:50:00,48.02,48.15,48.0,48.14,89800.0,39.2561,39.3624,39.2398,39.3542,89800.0
2014-01-24 12:00:00,48.14,48.19,48.05,48.13,120600.0,39.3542,39.3951,39.2806,39.346,120600.0
2014-01-24 12:10:00,48.14,48.26,48.12,48.19,99600.0,39.3542,39.4523,39.3379,39.3951,99600.0
2014-01-24 12:20:00,48.19,48.22,48.11,48.12,104300.0,39.3951,39.4196,39.3297,39.3379,104300.0
2014-01-24 12:30:00,48.12,48.18,48.06,48.11,173400.0,39.3379,39.3869,39.2888,39.3297,173400.0
2014-01-24 12:40:00,48.1,48.11,48.06,48.08,130000.0,39.3215,39.3297,39.2888,39.3052,130000.0
2014-01-24 12:50:00,48.09,48.15,48.07,48.14,128600.0,39.3133,39.3624,39.297,39.3542,128600.0
2014-01-24 13:00:00,48.14,48.15,47.98,48.01,114400.0,39.3542,39.3624,39.2234,39.2479,114400.0
2014-01-24 13:10:00,48.0,48.07,47.98,48.05,107000.0,39.2398,39.297,39.2234,39.2806,107000.0
2014-01-24 13:20:00,48.05,48.06,48.0,48.04,162700.0,39.2806,39.2888,39.2398,39.2725,162700.0
2014-01-24 13:30:00,48.03,48.05,47.99,48.02,150000.0,39.2643,39.2806,39.2316,39.2561,150000.0
2014-01-24 13:40:00,48.02,48.07,47.99,48.05,122300.0,39.2561,39.297,39.2316,39.2806,122300.0
2014-01-24 13:50:00,48.05,48.08,48.0,48.05,152300.0,39.2806,39.3052,39.2398,39.2806,152300.0
2014-01-24 14:00:00,48.05,48.06,47.9,47.95,291200.0,39.2806,39.2888,39.158,39.1989,291200.0
2014-01-24 14:10:00,47.96,47.96,47.82,47.9,156500.0,39.2071,39.2071,39.0926,39.158,156500.0
2014-01-24 14:20:00,47.9,47.96,47.88,47.9,211900.0,39.158,39.2071,39.1417,39.158,211900.0
2014-01-24 14:30:00,47.9,48.0,47.89,47.99,134200.0,39.158,39.2398,39.1498,39.2316,134200.0
2014-01-24 14:40:00,48.0,48.15,48.0,48.12,222800.0,39.2398,39.3624,39.2398,39.3379,222800.0
2014-01-24 14:50:00,48.11,48.13,48.02,48.05,107100.0,39.3297,39.346,39.2561,39.2806,107100.0
2014-01-24 15:00:00,48.04,48.05,47.99,48.04,200500.0,39.2725,39.2806,39.2316,39.2725,200500.0
2014-01-24 15:10:00,48.05,48.05,47.89,47.9,218300.0,39.2806,39.2806,39.1498,39.158,218300.0
2014-01-24 15:20:00,47.9,47.95,47.86,47.95,181200.0,39.158,39.1989,39.1253,39.1989,181200.0
2014-01-24 15:30:00,47.95,48.0,47.94,47.97,232200.0,39.1989,39.2398,39.1907,39.2152,232200.0
2014-01-24 15:40:00,47.97,47.99,47.78,47.84,419300.0,39.2152,39.2316,39.0599,39.109,419300.0
2014-01-24 15:50:00,47.83,47.98,47.82,47.85,852300.0,39.1008,39.2234,39.0926,39.1171,852300.0
2014-01-27 09:30:00,47.78,47.9,47.47,47.9,375300.0,39.0599,39.158,38.8065,39.158,375300.0
2014-01-27 09:40:00,47.89,48.12,47.85,47.88,219300.0,39.1498,39.3379,39.1171,39.1417,219300.0
2014-01-27 09:50:00,47.87,48.04,47.81,48.0,145100.0,39.1335,39.2725,39.0844,39.2398,145100.0
2014-01-27 10:00:00,47.99,48.07,47.92,48.05,297900.0,39.2316,39.297,39.1744,39.2806,297900.0
2014-01-27 10:10:00,48.06,48.08,47.91,47.94,184800.0,39.2888,39.3052,39.1662,39.1907,184800.0
2014-01-27 10:20:00,47.94,47.94,47.74,47.75,175900.0,39.1907,39.1907,39.0272,39.0354,175900.0
2014-01-27 10:30:00,47.76,47.81,47.66,47.71,121600.0,39.0436,39.0844,38.9618,39.0027,121600.0
2014-01-27 10:40:00,47.72,47.85,47.68,47.79,119200.0,39.0109,39.1171,38.9782,39.0681,119200.0
2014-01-27 10:50:00,47.78,47.83,47.68,47.7,86200.0,39.0599,39.1008,38.9782,38.9945,86200.0
2014-01-27 11:00:00,47.69,47.77,47.65,47.65,132900.0,38.9863,39.0517,38.9536,38.9536,132900.0
2014-01-27 11:10:00,47.65,47.7,47.55,47.66,247000.0,38.9536,38.9945,38.8719,38.9618,247000.0
2014-01-27 11:20:00,47.66,47.69,47.58,47.61,143400.0,38.9618,38.9863,38.8964,38.9209,143400.0
2014-01-27 11:30:00,47.62,47.64,47.51,47.53,105200.0,38.9291,38.9455,38.8392,38.8555,105200.0
2014-01-27 11:40:00,47.52,47.62,47.52,47.58,97300.0,38.8474,38.9291,38.8474,38.8964,97300.0
2014-01-27 11:50:00,47.58,47.58,47.43,47.51,125600.0,38.8964,38.8964,38.7738,38.8392,125600.0
2014-01-27 12:00:00,47.5,47.55,47.43,47.51,271300.0,38.831,38.8719,38.7738,38.8392,271300.0
2014-01-27 12:10:00,47.5,47.53,47.41,47.44,111400.0,38.831,38.8555,38.7574,38.782,111400.0
2014-01-27 12:20:00,47.44,47.45,47.35,47.38,185000.0,38.782,38.7901,38.7084,38.7329,185000.0
2014-01-27 12:30:00,47.39,47.43,47.34,47.41,102600.0,38.7411,38.7738,38.7002,38.7574,102600.0
2014-01-27 12:40:00,47.41,47.53,47.4,47.51,116600.0,38.7574,38.8555,38.7493,38.8392,116600.0
2014-01-27 12:50:00,47.51,47.58,47.49,47.56,250100.0,38.8392,38.8964,38.8228,38.8801,250100.0
2014-01-27 13:00:00,47.55,47.66,47.53,47.62,121100.0,38.8719,38.9618,38.8555,38.9291,121100.0
2014-01-27 13:10:00,47.62,47.87,47.62,47.84,197300.0,38.9291,39.1335,38.9291,39.109,197300.0
2014-01-27 13:20:00,47.84,47.84,47.75,47.77,92300.0,39.109,39.109,39.0354,39.0517,92300.0
2014-01-27 13:30:00,47.76,47.77,47.64,47.72,106000.0,39.0436,39.0517,38.9455,39.0109,106000.0
2014-01-27 13:40:00,47.71,47.92,47.69,47.91,125600.0,39.0027,39.1744,38.9863,39.1662,125600.0
2014-01-27 13:50:00,47.91,47.92,47.81,47.88,97500.0,39.1662,39.1744,39.0844,39.1417,97500.0
2014-01-27 14:00:00,47.87,48.02,47.87,47.96,393100.0,39.1335,39.2561,39.1335,39.2071,393100.0
2014-01-27 14:10:00,47.96,48.05,47.96,48.0,120800.0,39.2071,39.2806,39.2071,39.2398,120800.0
2014-01-27 14:20:00,48.0,48.05,47.97,48.02,89800.0,39.2398,39.2806,39.2152,39.2561,89800.0
2014-01-27 14:30:00,48.02,48.16,48.02,48.16,162500.0,39.2561,39.3706,39.2561,39.3706,162500.0
2014-01-27 14:40:00,48.16,48.19,48.09,48.13,119300.0,39.3706,39.3951,39.3133,39.346,119300.0
2014-01-27 14:50:00,48.14,48.16,48.1,48.14,99800.0,39.3542,39.3706,39.3215,39.3542,99800.0
2014-01-27 15:00:00,48.13,48.18,48.11,48.18,130900.0,39.346,39.3869,39.3297,39.3869,130900.0
2014-01-27 15:10:00,48.17,48.32,48.17,48.26,212800.0,39.3787,39.5014,39.3787,39.4523,212800.0
2014-01-27 15:20:00,48.25,48.25,48.14,48.15,173700.0,39.4441,39.4441,39.3542,39.3624,173700.0
2014-01-27 15:30:00,48.14,48.18,48.09,48.16,275200.0,39.3542,39.3869,39.3133,39.3706,275200.0
2014-01-27 15:40:00,48.16,48.19,48.09,48.16,412800.0,39.3706,39.3951,39.3133,39.3706,412800.0
2014-01-27 15:50:00,48.17,48.23,47.99,47.99,663700.0,39.3787,39.4278,39.2316,39.2316,663700.0
2014-01-28 09:30:00,46.73,47.15,46.67,47.02,944900.0,38.2015,38.5449,38.1525,38.4386,944900.0
2014-01-28 09:40:00,47.01,47.28,47.0,47.01,577500.0,38.4304,38.6512,38.4223,38.4304,577500.0
2014-01-28 09:50:00,47.01,47.14,46.95,47.11,308200.0,38.4304,38.5367,38.3814,38.5122,308200.0
2014-01-28 10:00:00,47.12,47.38,47.11,47.31,797000.0,38.5204,38.7329,38.5122,38.6757,797000.0
2014-01-28 10:10:00,47.32,47.35,46.99,46.99,386800.0,38.6839,38.7084,38.4141,38.4141,386800.0
2014-01-28 10:20:00,47.0,47.11,46.99,47.01,544900.0,38.4223,38.5122,38.4141,38.4304,544900.0
2014-01-28 10:30:00,47.01,47.02,46.92,47.0,771500.0,38.4304,38.4386,38.3569,38.4223,771500.0
2014-01-28 10:40:00,47.0,47.08,46.98,47.01,239700.0,38.4223,38.4877,38.4059,38.4304,239700.0
2014-01-28 10:50:00,47.01,47.04,46.94,47.03,464600.0,38.4304,38.455,38.3732,38.4468,464600.0
2014-01-28 11:00:00,47.04,47.16,47.0,47.0,234200.0,38.455,38.5531,38.4223,38.4223,234200.0
2014-01-28 11:10:00,47.01,47.05,46.98,47.05,240900.0,38.4304,38.4631,38.4059,38.4631,240900.0
2014-01-28 11:20:00,47.04,47.14,46.92,46.96,387000.0,38.455,38.5367,38.3569,38.3896,387000.0
2014-01-28 11:30:00,46.97,47.08,46.97,46.98,158300.0,38.3977,38.4877,38.3977,38.4059,158300.0
2014-01-28 11:40:00,46.98,47.01,46.87,46.88,162800.0,38.4059,38.4304,38.316,38.3242,162800.0
2014-01-28 11:50:00,46.88,46.91,46.8,46.88,183400.0,38.3242,38.3487,38.2588,38.3242,183400.0
2014-01-28 12:00:00,46.88,46.96,46.83,46.83,251400.0,38.3242,38.3896,38.2833,38.2833,251400.0
2014-01-28 12:10:00,46.84,46.84,46.67,46.69,342900.0,38.2915,38.2915,38.1525,38.1688,342900.0
2014-01-28 12:20:00,46.69,46.74,46.62,46.68,158300.0,38.1688,38.2097,38.1116,38.1607,158300.0
2014-01-28 12:30:00,46.69,46.82,46.69,46.73,165600.0,38.1688,38.2751,38.1688,38.2015,165600.0
2014-01-28 12:40:00,46.73,46.76,46.68,46.7,162100.0,38.2015,38.2261,38.1607,38.177,162100.0
2014-01-28 12:50:00,46.7,46.72,46.58,46.6,226500.0,38.177,38.1934,38.0789,38.0953,226500.0
2014-01-28 13:00:00,46.61,46.67,46.59,46.67,159500.0,38.1034,38.1525,38.0871,38.1525,159500.0
2014-01-28 13:10:00,46.66,46.72,46.65,46.69,144200.0,38.1443,38.1934,38.1361,38.1688,144200.0
2014-01-28 13:20:00,46.69,46.82,46.68,46.76,231600.0,38.1688,38.2751,38.1607,38.2261,231600.0
2014-01-28 13:30:00,46.75,46.81,46.73,46.76,228200.0,38.2179,38.2669,38.2015,38.2261,228200.0
2014-01-28 13:40:00,46.76,46.8,46.69,46.69,197100.0,38.2261,38.2588,38.1688,38.1688,197100.0
2014-01-28 13:50:00,46.69,46.73,46.68,46.69,107800.0,38.1688,38.2015,38.1607,38.1688,107800.0
2014-01-28 14:00:00,46.69,46.76,46.63,46.76,181600.0,38.1688,38.2261,38.1198,38.2261,181600.0
2014-01-28 14:10:00,46.76,46.82,46.74,46.82,136300.0,38.2261,38.2751,38.2097,38.2751,136300.0
2014-01-28 14:20:00,46.81,46.89,46.8,46.88,153900.0,38.2669,38.3323,38.2588,38.3242,153900.0
2014-01-28 14:30:00,46.88,46.88,46.82,46.84,162100.0,38.3242,38.3242,38.2751,38.2915,162100.0
2014-01-28 14:40:00,46.85,46.93,46.84,46.93,230900.0,38.2996,38.365,38.2915,38.365,230900.0
2014-01-28 14:50:00,46.92,46.96,46.9,46.91,290800.0,38.3569,38.3896,38.3405,38.3487,290800.0
2014-01-28 15:00:00,46.91,46.93,46.84,46.86,148200.0,38.3487,38.365,38.2915,38.3078,148200.0
2014-01-28 15:10:00,46.86,46.94,46.85,46.94,232400.0,38.3078,38.3732,38.2996,38.3732,232400.0
2014-01-28 15:20:00,46.94,46.96,46.87,46.91,210000.0,38.3732,38.3896,38.316,38.3487,210000.0
2014-01-28 15:30:00,46.91,47.03,46.89,47.02,393900.0,38.3487,38.4468,38.3323,38.4386,393900.0
2014-01-28 15:40:00,47.01,47.02,46.93,46.94,423800.0,38.4304,38.4386,38.365,38.3732,423800.0
2014-01-28 15:50:00,46.93,47.0,46.86,46.97,847600.0,38.365,38.4223,38.3078,38.3977,847600.0
2014-01-29 09:30:00,46.57,46.89,46.51,46.77,323800.0,38.0707,38.3323,38.0217,38.2342,323800.0
2014-01-29 09:40:00,46.77,46.86,46.48,46.53,163800.0,38.2342,38.3078,37.9972,38.038,163800.0
2014-01-29 09:50:00,46.54,46.63,46.43,46.57,138300.0,38.0462,38.1198,37.9563,38.0707,138300.0
2014-01-29 10:00:00,46.57,46.62,46.51,46.58,115000.0,38.0707,38.1116,38.0217,38.0789,115000.0
2014-01-29 10:10:00,46.58,46.59,46.49,46.51,277300.0,38.0789,38.0871,38.0053,38.0217,277300.0
2014-01-29 10:20:00,46.51,46.52,46.3,46.34,172000.0,38.0217,38.0299,37.85,37.8827,172000.0
2014-01-29 10:30:00,46.35,46.36,46.18,46.3,252700.0,37.8909,37.8991,37.7519,37.85,252700.0
2014-01-29 10:40:00,46.31,46.48,46.28,46.46,224600.0,37.8582,37.9972,37.8337,37.9808,224600.0
2014-01-29 10:50:00,46.46,46.5,46.3,46.32,293400.0,37.9808,38.0135,37.85,37.8664,293400.0
2014-01-29 11:00:00,46.32,46.33,46.22,46.25,235200.0,37.8664,37.8745,37.7846,37.8091,235200.0
2014-01-29 11:10:00,46.26,46.38,46.26,46.31,162100.0,37.8173,37.9154,37.8173,37.8582,162100.0
2014-01-29 11:20:00,46.32,46.45,46.32,46.41,145000.0,37.8664,37.9726,37.8664,37.9399,145000.0
2014-01-29 11:30:00,46.42,46.43,46.37,46.38,95100.0,37.9481,37.9563,37.9072,37.9154,95100.0
2014-01-29 11:40:00,46.38,46.41,46.35,46.39,261700.0,37.9154,37.9399,37.8909,37.9236,261700.0
2014-01-29 11:50:00,46.39,46.42,46.38,46.41,88600.0,37.9236,37.9481,37.9154,37.9399,88600.0
2014-01-29 12:00:00,46.41,46.41,46.36,46.38,126300.0,37.9399,37.9399,37.8991,37.9154,126300.0
2014-01-29 12:10:00,46.38,46.47,46.38,46.46,127100.0,37.9154,37.989,37.9154,37.9808,127100.0
2014-01-29 12:20:00,46.46,46.47,46.34,46.37,121800.0,37.9808,37.989,37.8827,37.9072,121800.0
2014-01-29 12:30:00,46.37,46.38,46.11,46.14,281900.0,37.9072,37.9154,37.6947,37.7192,281900.0
2014-01-29 12:40:00,46.14,46.21,46.13,46.21,119500.0,37.7192,37.7764,37.711,37.7764,119500.0
2014-01-29 12:50:00,46.21,46.22,46.09,46.1,73100.0,37.7764,37.7846,37.6783,37.6865,73100.0
2014-01-29 13:00:00,46.09,46.1,45.9,45.92,250800.0,37.6783,37.6865,37.523,37.5394,250800.0
2014-01-29 13:10:00,45.92,46.0,45.87,45.94,132400.0,37.5394,37.6048,37.4985,37.5557,132400.0
2014-01-29 13:20:00,45.95,45.95,45.78,45.82,279600.0,37.5639,37.5639,37.4249,37.4576,279600.0
2014-01-29 13:30:00,45.83,46.05,45.81,45.97,294500.0,37.4658,37.6456,37.4494,37.5802,294500.0
2014-01-29 13:40:00,45.97,46.03,45.91,46.02,126200.0,37.5802,37.6293,37.5312,37.6211,126200.0
2014-01-29 13:50:00,46.02,46.05,45.98,46.0,182400.0,37.6211,37.6456,37.5884,37.6048,182400.0
2014-01-29 14:00:00,46.0,46.23,45.91,45.99,377000.0,37.6048,37.7928,37.5312,37.5966,377000.0
2014-01-29 14:10:00,45.98,46.03,45.88,45.91,306100.0,37.5884,37.6293,37.5067,37.5312,306100.0
2014-01-29 14:20:00,45.9,46.26,45.9,46.23,254500.0,37.523,37.8173,37.523,37.7928,254500.0
2014-01-29 14:30:00,46.23,46.4,46.2,46.38,372100.0,37.7928,37.9318,37.7683,37.9154,372100.0
2014-01-29 14:40:00,46.38,46.4,46.27,46.28,227400.0,37.9154,37.9318,37.8255,37.8337,227400.0
2014-01-29 14:50:00,46.28,46.3,46.0,46.0,233000.0,37.8337,37.85,37.6048,37.6048,233000.0
2014-01-29 15:00:00,46.0,46.23,45.98,46.23,317300.0,37.6048,37.7928,37.5884,37.7928,317300.0
2014-01-29 15:10:00,46.23,46.24,46.09,46.09,311000.0,37.7928,37.801,37.6783,37.6783,311000.0
2014-01-29 15:20:00,46.09,46.17,46.07,46.1,204800.0,37.6783,37.7437,37.662,37.6865,204800.0
2014-01-29 15:30:00,46.11,46.11,45.98,46.07,335800.0,37.6947,37.6947,37.5884,37.662,335800.0
2014-01-29 15:40:00,46.06,46.17,46.02,46.09,423600.0,37.6538,37.7437,37.6211,37.6783,423600.0
2014-01-29 15:50:00,46.08,46.08,45.97,45.98,695200.0,37.6702,37.6702,37.5802,37.5884,695200.0
2014-01-30 09:30:00,46.31,46.44,46.12,46.18,225300.0,37.8582,37.9645,37.7029,37.7519,225300.0
2014-01-30 09:40:00,46.18,46.19,45.96,46.04,163200.0,37.7519,37.7601,37.5721,37.6375,163200.0
2014-01-30 09:50:00,46.03,46.21,46.01,46.16,183300.0,37.6293,37.7764,37.6129,37.7356,183300.0
2014-01-30 10:00:00,46.16,46.41,46.13,46.31,206400.0,37.7356,37.9399,37.711,37.8582,206400.0
2014-01-30 10:10:00,46.31,46.39,46.28,46.35,216800.0,37.8582,37.9236,37.8337,37.8909,216800.0
2014-01-30 10:20:00,46.36,46.52,46.32,46.4,199300.0,37.8991,38.0299,37.8664,37.9318,199300.0
2014-01-30 10:30:00,46.4,46.55,46.39,46.53,78800.0,37.9318,38.0544,37.9236,38.038,78800.0
2014-01-30 10:40:00,46.54,46.56,46.39,46.4,129200.0,38.0462,38.0626,37.9236,37.9318,129200.0
2014-01-30 10:50:00,46.4,46.41,46.33,46.4,103500.0,37.9318,37.9399,37.8745,37.9318,103500.0
2014-01-30 11:00:00,46.41,46.49,46.37,46.45,138500.0,37.9399,38.0053,37.9072,37.9726,138500.0
2014-01-30 11:10:00,46.46,46.6,46.43,46.6,192800.0,37.9808,38.0953,37.9563,38.0953,192800.0
2014-01-30 11:20:00,46.59,46.7,46.59,46.6,125000.0,38.0871,38.177,38.0871,38.0953,125000.0
2014-01-30 11:30:00,46.61,46.7,46.6,46.69,132200.0,38.1034,38.177,38.0953,38.1688,132200.0
2014-01-30 11:40:00,46.69,46.77,46.67,46.74,97400.0,38.1688,38.2342,38.1525,38.2097,97400.0
2014-01-30 11:50:00,46.74,46.78,46.7,46.72,107400.0,38.2097,38.2424,38.177,38.1934,107400.0
2014-01-30 12:00:00,46.73,46.75,46.65,46.66,65200.0,38.2015,38.2179,38.1361,38.1443,65200.0
2014-01-30 12:10:00,46.66,46.67,46.56,46.57,98300.0,38.1443,38.1525,38.0626,38.0707,98300.0
2014-01-30 12:20:00,46.57,46.67,46.57,46.66,63000.0,38.0707,38.1525,38.0707,38.1443,63000.0
2014-01-30 12:30:00,46.67,46.68,46.62,46.66,48300.0,38.1525,38.1607,38.1116,38.1443,48300.0
2014-01-30 12:40:00,46.67,46.73,46.66,46.73,80300.0,38.1525,38.2015,38.1443,38.2015,80300.0
2014-01-30 12:50:00,46.73,46.76,46.7,46.72,44800.0,38.2015,38.2261,38.177,38.1934,44800.0
2014-01-30 13:00:00,46.71,46.77,46.71,46.76,60800.0,38.1852,38.2342,38.1852,38.2261,60800.0
2014-01-30 13:10:00,46.77,46.77,46.63,46.64,72800.0,38.2342,38.2342,38.1198,38.128,72800.0
2014-01-30 13:20:00,46.64,46.65,46.53,46.53,65500.0,38.128,38.1361,38.038,38.038,65500.0
2014-01-30 13:30:00,46.53,46.55,46.5,46.54,56300.0,38.038,38.0544,38.0135,38.0462,56300.0
2014-01-30 13:40:00,46.54,46.59,46.53,46.59,57600.0,38.0462,38.0871,38.038,38.0871,57600.0
2014-01-30 13:50:00,46.59,46.63,46.58,46.59,66700.0,38.0871,38.1198,38.0789,38.0871,66700.0
2014-01-30 14:00:00,46.6,46.6,46.52,46.55,89600.0,38.0953,38.0953,38.0299,38.0544,89600.0
2014-01-30 14:10:00,46.54,46.63,46.51,46.61,137600.0,38.0462,38.1198,38.0217,38.1034,137600.0
2014-01-30 14:20:00,46.6,46.65,46.59,46.64,42100.0,38.0953,38.1361,38.0871,38.128,42100.0
2014-01-30 14:30:00,46.65,46.7,46.6,46.65,128100.0,38.1361,38.177,38.0953,38.1361,128100.0
2014-01-30 14:40:00,46.65,46.69,46.59,46.6,75000.0,38.1361,38.1688,38.0871,38.0953,75000.0
2014-01-30 14:50:00,46.61,46.65,46.58,46.6,68600.0,38.1034,38.1361,38.0789,38.0953,68600.0
2014-01-30 15:00:00,46.61,46.69,46.61,46.66,86100.0,38.1034,38.1688,38.1034,38.1443,86100.0
2014-01-30 15:10:00,46.66,46.71,46.66,46.66,111100.0,38.1443,38.1852,38.1443,38.1443,111100.0
2014-01-30 15:20:00,46.65,46.68,46.63,46.66,91600.0,38.1361,38.1607,38.1198,38.1443,91600.0
2014-01-30 15:30:00,46.66,46.67,46.58,46.6,164600.0,38.1443,38.1525,38.0789,38.0953,164600.0
2014-01-30 15:40:00,46.6,46.63,46.53,46.56,166700.0,38.0953,38.1198,38.038,38.0626,166700.0
2014-01-30 15:50:00,46.55,46.61,46.47,46.51,515000.0,38.0544,38.1034,37.989,38.0217,515000.0
2014-01-31 09:30:00,46.01,46.02,45.62,45.88,332400.0,37.6129,37.6211,37.2941,37.5067,332400.0
2014-01-31 09:40:00,45.86,45.94,45.71,45.8,262000.0,37.4903,37.5557,37.3677,37.4413,262000.0
2014-01-31 09:50:00,45.8,46.03,45.79,45.87,162200.0,37.4413,37.6293,37.4331,37.4985,162200.0
2014-01-31 10:00:00,45.87,46.01,45.85,46.01,164600.0,37.4985,37.6129,37.4821,37.6129,164600.0
2014-01-31 10:10:00,46.01,46.26,45.99,46.21,179200.0,37.6129,37.8173,37.5966,37.7764,179200.0
2014-01-31 10:20:00,46.2,46.23,46.1,46.14,134800.0,37.7683,37.7928,37.6865,37.7192,134800.0
2014-01-31 10:30:00,46.14,46.23,46.1,46.23,104000.0,37.7192,37.7928,37.6865,37.7928,104000.0
2014-01-31 10:40:00,46.23,46.51,46.2,46.51,275600.0,37.7928,38.0217,37.7683,38.0217,275600.0
2014-01-31 10:50:00,46.51,46.68,46.45,46.47,226000.0,38.0217,38.1607,37.9726,37.989,226000.0
2014-01-31 11:00:00,46.47,46.71,46.44,46.69,151800.0,37.989,38.1852,37.9645,38.1688,151800.0
2014-01-31 11:10:00,46.68,46.69,46.55,46.67,126200.0,38.1607,38.1688,38.0544,38.1525,126200.0
2014-01-31 11:20:00,46.67,46.75,46.67,46.73,102700.0,38.1525,38.2179,38.1525,38.2015,102700.0
2014-01-31 11:30:00,46.74,46.8,46.69,46.72,121100.0,38.2097,38.2588,38.1688,38.1934,121100.0
2014-01-31 11:40:00,46.71,46.75,46.63,46.64,102200.0,38.1852,38.2179,38.1198,38.128,102200.0
2014-01-31 11:50:00,46.64,46.66,46.57,46.66,93400.0,38.128,38.1443,38.0707,38.1443,93400.0
2014-01-31 12:00:00,46.66,46.75,46.64,46.69,98700.0,38.1443,38.2179,38.128,38.1688,98700.0
2014-01-31 12:10:00,46.69,46.74,46.58,46.61,66200.0,38.1688,38.2097,38.0789,38.1034,66200.0
2014-01-31 12:20:00,46.61,46.62,46.57,46.61,77800.0,38.1034,38.1116,38.0707,38.1034,77800.0
2014-01-31 12:30:00,46.62,46.62,46.42,46.46,108200.0,38.1116,38.1116,37.9481,37.9808,108200.0
2014-01-31 12:40:00,46.46,46.52,46.4,46.49,57400.0,37.9808,38.0299,37.9318,38.0053,57400.0
2014-01-31 12:50:00,46.5,46.51,46.43,46.43,99300.0,38.0135,38.0217,37.9563,37.9563,99300.0
2014-01-31 13:00:00,46.43,46.47,46.33,46.37,110400.0,37.9563,37.989,37.8745,37.9072,110400.0
2014-01-31 13:10:00,46.37,46.41,46.33,46.35,79900.0,37.9072,37.9399,37.8745,37.8909,79900.0
2014-01-31 13:20:00,46.34,46.42,46.32,46.38,48900.0,37.8827,37.9481,37.8664,37.9154,48900.0
2014-01-31 13:30:00,46.39,46.47,46.38,46.44,56000.0,37.9236,37.989,37.9154,37.9645,56000.0
2014-01-31 13:40:00,46.45,46.63,46.45,46.62,128400.0,37.9726,38.1198,37.9726,38.1116,128400.0
2014-01-31 13:50:00,46.61,46.68,46.59,46.68,92800.0,38.1034,38.1607,38.0871,38.1607,92800.0
2014-01-31 14:00:00,46.69,46.74,46.66,46.66,86800.0,38.1688,38.2097,38.1443,38.1443,86800.0
2014-01-31 14:10:00,46.66,46.68,46.6,46.65,84000.0,38.1443,38.1607,38.0953,38.1361,84000.0
2014-01-31 14:20:00,46.65,46.69,46.62,46.65,54600.0,38.1361,38.1688,38.1116,38.1361,54600.0
2014-01-31 14:30:00,46.65,46.71,46.63,46.65,85000.0,38.1361,38.1852,38.1198,38.1361,85000.0
2014-01-31 14:40:00,46.65,46.67,46.63,46.65,107200.0,38.1361,38.1525,38.1198,38.1361,107200.0
2014-01-31 14:50:00,46.66,46.67,46.51,46.53,106000.0,38.1443,38.1525,38.0217,38.038,106000.0
2014-01-31 15:00:00,46.53,46.54,46.42,46.44,72700.0,38.038,38.0462,37.9481,37.9645,72700.0
2014-01-31 15:10:00,46.44,46.5,46.41,46.41,85600.0,37.9645,38.0135,37.9399,37.9399,85600.0
2014-01-31 15:20:00,46.43,46.46,46.39,46.44,122600.0,37.9563,37.9808,37.9236,37.9645,122600.0
2014-01-31 15:30:00,46.44,46.49,46.43,46.48,140400.0,37.9645,38.0053,37.9563,37.9972,140400.0
2014-01-31 15:40:00,46.48,46.52,46.39,46.44,191100.0,37.9972,38.0299,37.9236,37.9645,191100.0
2014-01-31 15:50:00,46.45,46.45,46.29,46.3,447800.0,37.9726,37.9726,37.8418,37.85,447800.0
2014-02-03 09:30:00,46.26,46.53,46.26,46.44,351800.0,37.8173,38.038,37.8173,37.9645,351800.0
2014-02-03 09:40:00,46.44,46.49,46.27,46.34,376800.0,37.9645,38.0053,37.8255,37.8827,376800.0
2014-02-03 09:50:00,46.33,46.44,46.22,46.22,236300.0,37.8745,37.9645,37.7846,37.7846,236300.0
2014-02-03 10:00:00,46.21,46.23,46.07,46.17,218300.0,37.7764,37.7928,37.662,37.7437,218300.0
2014-02-03 10:10:00,46.19,46.2,46.08,46.11,267400.0,37.7601,37.7683,37.6702,37.6947,267400.0
2014-02-03 10:20:00,46.1,46.15,46.09,46.13,166500.0,37.6865,37.7274,37.6783,37.711,166500.0
2014-02-03 10:30:00,46.14,46.35,46.1,46.35,98500.0,37.7192,37.8909,37.6865,37.8909,98500.0
2014-02-03 10:40:00,46.36,46.48,46.34,46.35,185100.0,37.8991,37.9972,37.8827,37.8909,185100.0
2014-02-03 10:50:00,46.35,46.39,46.17,46.2,182200.0,37.8909,37.9236,37.7437,37.7683,182200.0
2014-02-03 11:00:00,46.2,46.2,45.96,45.96,185300.0,37.7683,37.7683,37.5721,37.5721,185300.0
2014-02-03 11:10:00,45.97,46.03,45.86,45.87,168200.0,37.5802,37.6293,37.4903,37.4985,168200.0
2014-02-03 11:20:00,45.87,45.93,45.84,45.89,96400.0,37.4985,37.5475,37.474,37.5148,96400.0
2014-02-03 11:30:00,45.89,45.97,45.86,45.92,85000.0,37.5148,37.5802,37.4903,37.5394,85000.0
2014-02-03 11:40:00,45.92,45.98,45.83,45.87,126400.0,37.5394,37.5884,37.4658,37.4985,126400.0
2014-02-03 11:50:00,45.88,45.93,45.81,45.83,100800.0,37.5067,37.5475,37.4494,37.4658,100800.0
2014-02-03 12:00:00,45.82,45.83,45.68,45.77,107500.0,37.4576,37.4658,37.3432,37.4167,107500.0
2014-02-03 12:10:00,45.76,45.76,45.69,45.73,133100.0,37.4086,37.4086,37.3513,37.384,133100.0
2014-02-03 12:20:00,45.73,45.8,45.68,45.78,73900.0,37.384,37.4413,37.3432,37.4249,73900.0
2014-02-03 12:30:00,45.79,45.87,45.78,45.83,122600.0,37.4331,37.4985,37.4249,37.4658,122600.0
2014-02-03 12:40:00,45.83,45.94,45.83,45.93,89700.0,37.4658,37.5557,37.4658,37.5475,89700.0
2014-02-03 12:50:00,45.93,45.96,45.88,45.88,71100.0,37.5475,37.5721,37.5067,37.5067,71100.0
2014-02-03 13:00:00,45.88,45.88,45.64,45.73,187100.0,37.5067,37.5067,37.3105,37.384,187100.0
2014-02-03 13:10:00,45.74,45.83,45.74,45.76,106900.0,37.3922,37.4658,37.3922,37.4086,106900.0
2014-02-03 13:20:00,45.75,45.8,45.63,45.65,118300.0,37.4004,37.4413,37.3023,37.3186,118300.0
2014-02-03 13:30:00,45.64,45.73,45.59,45.61,168300.0,37.3105,37.384,37.2696,37.2859,168300.0
2014-02-03 13:40:00,45.61,45.66,45.55,45.59,96400.0,37.2859,37.3268,37.2369,37.2696,96400.0
2014-02-03 13:50:00,45.59,45.71,45.56,45.7,94900.0,37.2696,37.3677,37.2451,37.3595,94900.0
2014-02-03 14:00:00,45.69,45.83,45.65,45.78,101300.0,37.3513,37.4658,37.3186,37.4249,101300.0
2014-02-03 14:10:00,45.78,45.82,45.76,45.78,89100.0,37.4249,37.4576,37.4086,37.4249,89100.0
2014-02-03 14:20:00,45.77,45.77,45.68,45.72,92000.0,37.4167,37.4167,37.3432,37.3759,92000.0
2014-02-03 14:30:00,45.72,45.75,45.59,45.61,209300.0,37.3759,37.4004,37.2696,37.2859,209300.0
2014-02-03 14:40:00,45.61,45.66,45.52,45.56,168700.0,37.2859,37.3268,37.2124,37.2451,168700.0
2014-02-03 14:50:00,45.56,45.57,45.49,45.5,163000.0,37.2451,37.2532,37.1878,37.196,163000.0
2014-02-03 15:00:00,45.5,45.6,45.5,45.59,135400.0,37.196,37.2778,37.196,37.2696,135400.0
2014-02-03 15:10:00,45.59,45.7,45.55,45.66,203300.0,37.2696,37.3595,37.2369,37.3268,203300.0
2014-02-03 15:20:00,45.67,45.71,45.59,45.71,192700.0,37.335,37.3677,37.2696,37.3677,192700.0
2014-02-03 15:30:00,45.71,45.72,45.59,45.6,355900.0,37.3677,37.3759,37.2696,37.2778,355900.0
2014-02-03 15:40:00,45.6,45.63,45.48,45.52,316500.0,37.2778,37.3023,37.1797,37.2124,316500.0
2014-02-03 15:50:00,45.51,45.65,45.51,45.62,543100.0,37.2042,37.3186,37.2042,37.2941,543100.0
2014-02-04 09:30:00,45.49,45.73,45.21,45.52,563100.0,37.1878,37.384,36.9589,37.2124,563100.0
2014-02-04 09:40:00,45.53,45.58,45.39,45.44,167400.0,37.2205,37.2614,37.1061,37.147,167400.0
2014-02-04 09:50:00,45.44,45.53,45.2,45.47,300900.0,37.147,37.2205,36.9508,37.1715,300900.0
2014-02-04 10:00:00,45.46,45.47,45.18,45.22,213900.0,37.1633,37.1715,36.9344,36.9671,213900.0
2014-02-04 10:10:00,45.23,45.27,45.11,45.13,173800.0,36.9753,37.008,36.8772,36.8936,173800.0
2014-02-04 10:20:00,45.12,45.17,44.98,45.03,228000.0,36.8854,36.9262,36.7709,36.8118,228000.0
2014-02-04 10:30:00,45.03,45.18,45.03,45.11,170100.0,36.8118,36.9344,36.8118,36.8772,170100.0
2014-02-04 10:40:00,45.11,45.16,44.99,45.03,126500.0,36.8772,36.9181,36.7791,36.8118,126500.0
2014-02-04 10:50:00,45.03,45.05,44.98,45.03,152600.0,36.8118,36.8282,36.7709,36.8118,152600.0
2014-02-04 11:00:00,45.03,45.21,44.99,45.15,129700.0,36.8118,36.9589,36.7791,36.9099,129700.0
2014-02-04 11:10:00,45.14,45.15,45.07,45.07,105100.0,36.9017,36.9099,36.8445,36.8445,105100.0
2014-02-04 11:20:00,45.06,45.07,44.99,45.0,132500.0,36.8363,36.8445,36.7791,36.7873,132500.0
2014-02-04 11:30:00,45.01,45.05,44.97,45.03,155500.0,36.7955,36.8282,36.7628,36.8118,155500.0
2014-02-04 11:40:00,45.02,45.03,44.95,45.02,103700.0,36.8036,36.8118,36.7464,36.8036,103700.0
2014-02-04 11:50:00,45.02,45.12,44.98,45.07,173300.0,36.8036,36.8854,36.7709,36.8445,173300.0
2014-02-04 12:00:00,45.08,45.09,45.02,45.05,112300.0,36.8527,36.8609,36.8036,36.8282,112300.0
2014-02-04 12:10:00,45.05,45.07,45.02,45.03,112900.0,36.8282,36.8445,36.8036,36.8118,112900.0
2014-02-04 12:20:00,45.04,45.07,45.0,45.01,104000.0,36.82,36.8445,36.7873,36.7955,104000.0
2014-02-04 12:30:00,45.01,45.06,45.0,45.01,91100.0,36.7955,36.8363,36.7873,36.7955,91100.0
2014-02-04 12:40:00,45.02,45.07,45.01,45.04,105800.0,36.8036,36.8445,36.7955,36.82,105800.0
2014-02-04 12:50:00,45.04,45.05,44.99,45.04,77800.0,36.82,36.8282,36.7791,36.82,77800.0
2014-02-04 13:00:00,45.05,45.09,45.0,45.09,101700.0,36.8282,36.8609,36.7873,36.8609,101700.0
2014-02-04 13:10:00,45.08,45.1,45.06,45.07,118200.0,36.8527,36.869,36.8363,36.8445,118200.0
2014-02-04 13:20:00,45.07,45.08,44.97,45.0,151100.0,36.8445,36.8527,36.7628,36.7873,151100.0
2014-02-04 13:30:00,45.0,45.02,44.96,45.0,134700.0,36.7873,36.8036,36.7546,36.7873,134700.0
2014-02-04 13:40:00,44.99,45.05,44.98,45.01,73700.0,36.7791,36.8282,36.7709,36.7955,73700.0
2014-02-04 13:50:00,45.01,45.02,44.84,44.85,315200.0,36.7955,36.8036,36.6565,36.6647,315200.0
2014-02-04 14:00:00,44.86,44.96,44.86,44.95,115300.0,36.6728,36.7546,36.6728,36.7464,115300.0
2014-02-04 14:10:00,44.94,45.0,44.94,44.96,175400.0,36.7382,36.7873,36.7382,36.7546,175400.0
2014-02-04 14:20:00,44.96,45.0,44.95,44.99,162600.0,36.7546,36.7873,36.7464,36.7791,162600.0
2014-02-04 14:30:00,45.0,45.01,44.97,44.99,174400.0,36.7873,36.7955,36.7628,36.7791,174400.0
2014-02-04 14:40:00,44.98,45.01,44.94,44.96,311200.0,36.7709,36.7955,36.7382,36.7546,311200.0
2014-02-04 14:50:00,44.95,45.02,44.94,45.02,165100.0,36.7464,36.8036,36.7382,36.8036,165100.0
2014-02-04 15:00:00,45.02,45.06,45.0,45.05,134900.0,36.8036,36.8363,36.7873,36.8282,134900.0
2014-02-04 15:10:00,45.05,45.06,44.97,44.98,134900.0,36.8282,36.8363,36.7628,36.7709,134900.0
2014-02-04 15:20:00,44.99,44.99,44.78,44.82,213100.0,36.7791,36.7791,36.6074,36.6401,213100.0
2014-02-04 15:30:00,44.83,45.01,44.8,45.0,289100.0,36.6483,36.7955,36.6238,36.7873,289100.0
2014-02-04 15:40:00,45.0,45.01,44.96,44.96,393700.0,36.7873,36.7955,36.7546,36.7546,393700.0
2014-02-04 15:50:00,44.96,44.98,44.88,44.9,834600.0,36.7546,36.7709,36.6892,36.7055,834600.0
2014-02-05 09:30:00,44.82,45.04,44.73,44.9,318300.0,36.6401,36.82,36.5666,36.7055,318300.0
2014-02-05 09:40:00,44.91,45.0,44.66,44.7,421500.0,36.7137,36.7873,36.5093,36.542,421500.0
2014-02-05 09:50:00,44.7,44.85,44.69,44.81,151800.0,36.542,36.6647,36.5339,36.632,151800.0
2014-02-05 10:00:00,44.8,44.97,44.73,44.73,333100.0,36.6238,36.7628,36.5666,36.5666,333100.0
2014-02-05 10:10:00,44.73,44.76,44.6,44.64,185300.0,36.5666,36.5911,36.4603,36.493,185300.0
2014-02-05 10:20:00,44.66,44.66,44.45,44.58,261700.0,36.5093,36.5093,36.3377,36.4439,261700.0
2014-02-05 10:30:00,44.58,44.72,44.55,44.64,252200.0,36.4439,36.5584,36.4194,36.493,252200.0
2014-02-05 10:40:00,44.64,44.73,44.57,44.69,261400.0,36.493,36.5666,36.4358,36.5339,261400.0
2014-02-05 10:50:00,44.68,44.74,44.59,44.64,148200.0,36.5257,36.5747,36.4521,36.493,148200.0
2014-02-05 11:00:00,44.63,44.63,44.48,44.48,143300.0,36.4848,36.4848,36.3622,36.3622,143300.0
2014-02-05 11:10:00,44.48,44.63,44.48,44.57,126100.0,36.3622,36.4848,36.3622,36.4358,126100.0
2014-02-05 11:20:00,44.57,44.83,44.57,44.82,145100.0,36.4358,36.6483,36.4358,36.6401,145100.0
2014-02-05 11:30:00,44.82,44.9,44.75,44.88,202800.0,36.6401,36.7055,36.5829,36.6892,202800.0
2014-02-05 11:40:00,44.89,44.98,44.86,44.91,220700.0,36.6974,36.7709,36.6728,36.7137,220700.0
2014-02-05 11:50:00,44.91,44.99,44.9,44.97,97300.0,36.7137,36.7791,36.7055,36.7628,97300.0
2014-02-05 12:00:00,44.97,45.01,44.91,44.92,117500.0,36.7628,36.7955,36.7137,36.7219,117500.0
2014-02-05 12:10:00,44.92,44.98,44.9,44.98,45400.0,36.7219,36.7709,36.7055,36.7709,45400.0
2014-02-05 12:20:00,44.98,45.05,44.92,44.92,105600.0,36.7709,36.8282,36.7219,36.7219,105600.0
2014-02-05 12:30:00,44.92,44.98,44.91,44.91,113700.0,36.7219,36.7709,36.7137,36.7137,113700.0
2014-02-05 12:40:00,44.91,45.01,44.91,44.99,79800.0,36.7137,36.7955,36.7137,36.7791,79800.0
2014-02-05 12:50:00,45.0,45.07,45.0,45.04,100000.0,36.7873,36.8445,36.7873,36.82,100000.0
2014-02-05 13:00:00,45.04,45.14,45.03,45.13,150600.0,36.82,36.9017,36.8118,36.8936,150600.0
2014-02-05 13:10:00,45.13,45.14,45.1,45.13,83100.0,36.8936,36.9017,36.869,36.8936,83100.0
2014-02-05 13:20:00,45.13,45.16,45.1,45.12,173800.0,36.8936,36.9181,36.869,36.8854,173800.0
2014-02-05 13:30:00,45.12,45.13,45.07,45.09,82500.0,36.8854,36.8936,36.8445,36.8609,82500.0
2014-02-05 13:40:00,45.1,45.21,45.1,45.16,104100.0,36.869,36.9589,36.869,36.9181,104100.0
2014-02-05 13:50:00,45.16,45.23,45.15,45.22,91000.0,36.9181,36.9753,36.9099,36.9671,91000.0
2014-02-05 14:00:00,45.21,45.25,45.19,45.21,107800.0,36.9589,36.9916,36.9426,36.9589,107800.0
2014-02-05 14:10:00,45.21,45.24,45.16,45.19,98700.0,36.9589,36.9835,36.9181,36.9426,98700.0
2014-02-05 14:20:00,45.19,45.3,45.19,45.3,81800.0,36.9426,37.0325,36.9426,37.0325,81800.0
2014-02-05 14:30:00,45.3,45.36,45.25,45.26,182900.0,37.0325,37.0816,36.9916,36.9998,182900.0
2014-02-05 14:40:00,45.27,45.28,45.2,45.22,92700.0,37.008,37.0162,36.9508,36.9671,92700.0
2014-02-05 14:50:00,45.21,45.28,45.21,45.25,134200.0,36.9589,37.0162,36.9589,36.9916,134200.0
2014-02-05 15:00:00,45.25,45.44,45.25,45.44,264900.0,36.9916,37.147,36.9916,37.147,264900.0
2014-02-05 15:10:00,45.44,45.5,45.43,45.48,243100.0,37.147,37.196,37.1388,37.1797,243100.0
2014-02-05 15:20:00,45.48,45.53,45.46,45.53,158600.0,37.1797,37.2205,37.1633,37.2205,158600.0
2014-02-05 15:30:00,45.53,45.63,45.52,45.61,388000.0,37.2205,37.3023,37.2124,37.2859,388000.0
2014-02-05 15:40:00,45.62,45.67,45.6,45.66,354700.0,37.2941,37.335,37.2778,37.3268,354700.0
2014-02-05 15:50:00,45.65,45.66,45.53,45.54,660600.0,37.3186,37.3268,37.2205,37.2287,660600.0
2014-02-06 09:30:00,45.61,46.28,45.6,46.1,493400.0,37.2859,37.8337,37.2778,37.6865,493400.0
2014-02-06 09:40:00,46.11,46.11,45.74,46.09,357000.0,37.6947,37.6947,37.3922,37.6783,357000.0
2014-02-06 09:50:00,46.09,46.3,46.09,46.28,162900.0,37.6783,37.85,37.6783,37.8337,162900.0
2014-02-06 10:00:00,46.26,46.41,46.23,46.27,189700.0,37.8173,37.9399,37.7928,37.8255,189700.0
2014-02-06 10:10:00,46.26,46.43,46.24,46.41,401200.0,37.8173,37.9563,37.801,37.9399,401200.0
2014-02-06 10:20:00,46.41,46.45,46.35,46.44,187300.0,37.9399,37.9726,37.8909,37.9645,187300.0
2014-02-06 10:30:00,46.44,46.5,46.42,46.46,147100.0,37.9645,38.0135,37.9481,37.9808,147100.0
2014-02-06 10:40:00,46.47,46.54,46.45,46.5,192200.0,37.989,38.0462,37.9726,38.0135,192200.0
2014-02-06 10:50:00,46.5,46.55,46.48,46.51,222400.0,38.0135,38.0544,37.9972,38.0217,222400.0
2014-02-06 11:00:00,46.51,46.54,46.48,46.5,124000.0,38.0217,38.0462,37.9972,38.0135,124000.0
2014-02-06 11:10:00,46.5,46.55,46.44,46.5,166800.0,38.0135,38.0544,37.9645,38.0135,166800.0
2014-02-06 11:20:00,46.5,46.55,46.48,46.5,124400.0,38.0135,38.0544,37.9972,38.0135,124400.0
2014-02-06 11:30:00,46.5,46.52,46.48,46.5,158400.0,38.0135,38.0299,37.9972,38.0135,158400.0
2014-02-06 11:40:00,46.51,46.57,46.5,46.56,148400.0,38.0217,38.0707,38.0135,38.0626,148400.0
2014-02-06 11:50:00,46.57,46.58,46.5,46.51,165900.0,38.0707,38.0789,38.0135,38.0217,165900.0
2014-02-06 12:00:00,46.52,46.58,46.52,46.57,104900.0,38.0299,38.0789,38.0299,38.0707,104900.0
2014-02-06 12:10:00,46.56,46.57,46.52,46.53,59800.0,38.0626,38.0707,38.0299,38.038,59800.0
2014-02-06 12:20:00,46.53,46.54,46.5,46.51,33000.0,38.038,38.0462,38.0135,38.0217,33000.0
2014-02-06 12:30:00,46.52,46.52,46.41,46.45,56800.0,38.0299,38.0299,37.9399,37.9726,56800.0
2014-02-06 12:40:00,46.45,46.54,46.42,46.5,60400.0,37.9726,38.0462,37.9481,38.0135,60400.0
2014-02-06 12:50:00,46.5,46.51,46.36,46.36,150200.0,38.0135,38.0217,37.8991,37.8991,150200.0
2014-02-06 13:00:00,46.37,46.5,46.37,46.5,75900.0,37.9072,38.0135,37.9072,38.0135,75900.0
2014-02-06 13:10:00,46.5,46.52,46.46,46.46,125000.0,38.0135,38.0299,37.9808,37.9808,125000.0
2014-02-06 13:20:00,46.46,46.51,46.45,46.49,84300.0,37.9808,38.0217,37.9726,38.0053,84300.0
2014-02-06 13:30:00,46.5,46.54,46.45,46.48,132800.0,38.0135,38.0462,37.9726,37.9972,132800.0
2014-02-06 13:40:00,46.48,46.53,46.46,46.53,59200.0,37.9972,38.038,37.9808,38.038,59200.0
2014-02-06 13:50:00,46.53,46.53,46.41,46.43,63400.0,38.038,38.038,37.9399,37.9563,63400.0
2014-02-06 14:00:00,46.43,46.53,46.43,46.51,68300.0,37.9563,38.038,37.9563,38.0217,68300.0
2014-02-06 14:10:00,46.51,46.53,46.44,46.51,80600.0,38.0217,38.038,37.9645,38.0217,80600.0
2014-02-06 14:20:00,46.51,46.56,46.5,46.55,47800.0,38.0217,38.0626,38.0135,38.0544,47800.0
2014-02-06 14:30:00,46.55,46.56,46.44,46.46,155600.0,38.0544,38.0626,37.9645,37.9808,155600.0
2014-02-06 14:40:00,46.46,46.51,46.44,46.5,81100.0,37.9808,38.0217,37.9645,38.0135,81100.0
2014-02-06 14:50:00,46.5,46.56,46.5,46.52,86900.0,38.0135,38.0626,38.0135,38.0299,86900.0
2014-02-06 15:00:00,46.53,46.57,46.51,46.56,100700.0,38.038,38.0707,38.0217,38.0626,100700.0
2014-02-06 15:10:00,46.56,46.57,46.52,46.57,97900.0,38.0626,38.0707,38.0299,38.0707,97900.0
2014-02-06 15:20:00,46.57,46.58,46.48,46.56,116600.0,38.0707,38.0789,37.9972,38.0626,116600.0
2014-02-06 15:30:00,46.55,46.56,46.5,46.54,171300.0,38.0544,38.0626,38.0135,38.0462,171300.0
2014-02-06 15:40:00,46.54,46.62,46.53,46.6,301600.0,38.0462,38.1116,38.038,38.0953,301600.0
2014-02-06 15:50:00,46.6,46.64,46.57,46.58,314100.0,38.0953,38.128,38.0707,38.0789,314100.0
2014-02-07 09:30:00,46.05,46.2,45.44,45.9,950300.0,37.6456,37.7683,37.147,37.523,950300.0
2014-02-07 09:40:00,45.88,46.05,45.85,45.85,546400.0,37.5067,37.6456,37.4821,37.4821,546400.0
2014-02-07 09:50:00,45.84,45.91,45.5,45.76,432200.0,37.474,37.5312,37.196,37.4086,432200.0
2014-02-07 10:00:00,45.77,45.82,45.73,45.81,324800.0,37.4167,37.4576,37.384,37.4494,324800.0
2014-02-07 10:10:00,45.8,45.82,45.66,45.66,268400.0,37.4413,37.4576,37.3268,37.3268,268400.0
2014-02-07 10:20:00,45.66,45.82,45.59,45.76,301200.0,37.3268,37.4576,37.2696,37.4086,301200.0
2014-02-07 10:30:00,45.76,45.76,45.68,45.75,285800.0,37.4086,37.4086,37.3432,37.4004,285800.0
2014-02-07 10:40:00,45.74,45.75,45.52,45.61,172100.0,37.3922,37.4004,37.2124,37.2859,172100.0
2014-02-07 10:50:00,45.6,45.72,45.58,45.69,291100.0,37.2778,37.3759,37.2614,37.3513,291100.0
2014-02-07 11:00:00,45.69,45.76,45.66,45.67,149400.0,37.3513,37.4086,37.3268,37.335,149400.0
2014-02-07 11:10:00,45.67,45.76,45.67,45.7,150400.0,37.335,37.4086,37.335,37.3595,150400.0
2014-02-07 11:20:00,45.69,45.82,45.69,45.8,138000.0,37.3513,37.4576,37.3513,37.4413,138000.0
2014-02-07 11:30:00,45.8,45.85,45.79,45.84,113900.0,37.4413,37.4821,37.4331,37.474,113900.0
2014-02-07 11:40:00,45.84,45.84,45.8,45.83,134400.0,37.474,37.474,37.4413,37.4658,134400.0
2014-02-07 11:50:00,45.83,45.88,45.81,45.88,81500.0,37.4658,37.5067,37.4494,37.5067,81500.0
2014-02-07 12:00:00,45.88,45.88,45.74,45.74,53800.0,37.5067,37.5067,37.3922,37.3922,53800.0
2014-02-07 12:10:00,45.74,45.78,45.7,45.74,69000.0,37.3922,37.4249,37.3595,37.3922,69000.0
2014-02-07 12:20:00,45.74,45.76,45.71,45.73,43300.0,37.3922,37.4086,37.3677,37.384,43300.0
2014-02-07 12:30:00,45.74,45.79,45.68,45.68,53400.0,37.3922,37.4331,37.3432,37.3432,53400.0
2014-02-07 12:40:00,45.69,45.74,45.69,45.7,77500.0,37.3513,37.3922,37.3513,37.3595,77500.0
2014-02-07 12:50:00,45.71,45.76,45.7,45.74,61700.0,37.3677,37.4086,37.3595,37.3922,61700.0
2014-02-07 13:00:00,45.74,45.82,45.74,45.81,133100.0,37.3922,37.4576,37.3922,37.4494,133100.0
2014-02-07 13:10:00,45.81,45.81,45.72,45.74,132400.0,37.4494,37.4494,37.3759,37.3922,132400.0
2014-02-07 13:20:00,45.75,45.75,45.7,45.72,54600.0,37.4004,37.4004,37.3595,37.3759,54600.0
2014-02-07 13:30:00,45.73,45.79,45.73,45.79,56400.0,37.384,37.4331,37.384,37.4331,56400.0
2014-02-07 13:40:00,45.79,45.93,45.79,45.9,161700.0,37.4331,37.5475,37.4331,37.523,161700.0
2014-02-07 13:50:00,45.91,45.97,45.88,45.97,98500.0,37.5312,37.5802,37.5067,37.5802,98500.0
2014-02-07 14:00:00,45.97,46.05,45.96,46.05,85800.0,37.5802,37.6456,37.5721,37.6456,85800.0
2014-02-07 14:10:00,46.05,46.05,45.93,45.95,154600.0,37.6456,37.6456,37.5475,37.5639,154600.0
2014-02-07 14:20:00,45.96,46.0,45.93,45.93,63100.0,37.5721,37.6048,37.5475,37.5475,63100.0
2014-02-07 14:30:00,45.94,45.95,45.82,45.83,149400.0,37.5557,37.5639,37.4576,37.4658,149400.0
2014-02-07 14:40:00,45.83,45.87,45.81,45.81,204600.0,37.4658,37.4985,37.4494,37.4494,204600.0
2014-02-07 14:50:00,45.81,45.85,45.79,45.85,136500.0,37.4494,37.4821,37.4331,37.4821,136500.0
2014-02-07 15:00:00,45.86,45.97,45.85,45.96,166700.0,37.4903,37.5802,37.4821,37.5721,166700.0
2014-02-07 15:10:00,45.96,45.98,45.94,45.97,192700.0,37.5721,37.5884,37.5557,37.5802,192700.0
2014-02-07 15:20:00,45.97,46.04,45.94,46.0,282400.0,37.5802,37.6375,37.5557,37.6048,282400.0
2014-02-07 15:30:00,46.0,46.21,45.99,46.21,433900.0,37.6048,37.7764,37.5966,37.7764,433900.0
2014-02-07 15:40:00,46.21,46.26,46.16,46.19,387900.0,37.7764,37.8173,37.7356,37.7601,387900.0
2014-02-07 15:50:00,46.19,46.21,46.03,46.05,967900.0,37.7601,37.7764,37.6293,37.6456,967900.0
2014-02-10 09:30:00,46.11,46.42,45.91,46.2,572800.0,37.6947,37.9481,37.5312,37.7683,572800.0
2014-02-10 09:40:00,46.21,46.37,46.02,46.05,394600.0,37.7764,37.9072,37.6211,37.6456,394600.0
2014-02-10 09:50:00,46.05,46.21,45.91,46.16,296200.0,37.6456,37.7764,37.5312,37.7356,296200.0
2014-02-10 10:00:00,46.17,46.19,46.0,46.17,329200.0,37.7437,37.7601,37.6048,37.7437,329200.0
2014-02-10 10:10:00,46.16,46.21,46.07,46.12,806300.0,37.7356,37.7764,37.662,37.7029,806300.0
2014-02-10 10:20:00,46.13,46.14,45.99,45.99,210900.0,37.711,37.7192,37.5966,37.5966,210900.0
2014-02-10 10:30:00,45.99,46.01,45.92,45.95,90700.0,37.5966,37.6129,37.5394,37.5639,90700.0
2014-02-10 10:40:00,45.95,46.02,45.94,45.98,78100.0,37.5639,37.6211,37.5557,37.5884,78100.0
2014-02-10 10:50:00,45.98,46.05,45.95,45.97,139200.0,37.5884,37.6456,37.5639,37.5802,139200.0
2014-02-10 11:00:00,45.97,46.03,45.96,46.03,101900.0,37.5802,37.6293,37.5721,37.6293,101900.0
2014-02-10 11:10:00,46.03,46.11,46.03,46.09,123100.0,37.6293,37.6947,37.6293,37.6783,123100.0
2014-02-10 11:20:00,46.09,46.14,46.09,46.09,263000.0,37.6783,37.7192,37.6783,37.6783,263000.0
2014-02-10 11:30:00,46.09,46.12,46.02,46.03,114300.0,37.6783,37.7029,37.6211,37.6293,114300.0
2014-02-10 11:40:00,46.05,46.09,46.05,46.06,90900.0,37.6456,37.6783,37.6456,37.6538,90900.0
2014-02-10 11:50:00,46.06,46.12,46.03,46.03,112000.0,37.6538,37.7029,37.6293,37.6293,112000.0
2014-02-10 12:00:00,46.03,46.05,45.94,45.96,112400.0,37.6293,37.6456,37.5557,37.5721,112400.0
2014-02-10 12:10:00,45.96,46.11,45.96,46.11,63000.0,37.5721,37.6947,37.5721,37.6947,63000.0
2014-02-10 12:20:00,46.11,46.18,46.1,46.13,99600.0,37.6947,37.7519,37.6865,37.711,99600.0
2014-02-10 12:30:00,46.13,46.28,46.12,46.26,74700.0,37.711,37.8337,37.7029,37.8173,74700.0
2014-02-10 12:40:00,46.26,46.27,46.18,46.23,90600.0,37.8173,37.8255,37.7519,37.7928,90600.0
2014-02-10 12:50:00,46.22,46.26,46.21,46.22,129900.0,37.7846,37.8173,37.7764,37.7846,129900.0
2014-02-10 13:00:00,46.22,46.22,46.16,46.17,88400.0,37.7846,37.7846,37.7356,37.7437,88400.0
2014-02-10 13:10:00,46.18,46.25,46.18,46.25,67100.0,37.7519,37.8091,37.7519,37.8091,67100.0
2014-02-10 13:20:00,46.25,46.27,46.22,46.26,134100.0,37.8091,37.8255,37.7846,37.8173,134100.0
2014-02-10 13:30:00,46.27,46.28,46.25,46.28,101600.0,37.8255,37.8337,37.8091,37.8337,101600.0
2014-02-10 13:40:00,46.27,46.28,46.26,46.28,67800.0,37.8255,37.8337,37.8173,37.8337,67800.0
2014-02-10 13:50:00,46.27,46.31,46.27,46.3,134700.0,37.8255,37.8582,37.8255,37.85,134700.0
2014-02-10 14:00:00,46.3,46.3,46.27,46.29,70600.0,37.85,37.85,37.8255,37.8418,70600.0
2014-02-10 14:10:00,46.28,46.32,46.28,46.31,67800.0,37.8337,37.8664,37.8337,37.8582,67800.0
2014-02-10 14:20:00,46.31,46.32,46.27,46.28,54900.0,37.8582,37.8664,37.8255,37.8337,54900.0
2014-02-10 14:30:00,46.29,46.39,46.29,46.38,78000.0,37.8418,37.9236,37.8418,37.9154,78000.0
2014-02-10 14:40:00,46.36,46.36,46.3,46.3,151500.0,37.8991,37.8991,37.85,37.85,151500.0
2014-02-10 14:50:00,46.3,46.31,46.23,46.23,87300.0,37.85,37.8582,37.7928,37.7928,87300.0
2014-02-10 15:00:00,46.23,46.25,46.2,46.21,68600.0,37.7928,37.8091,37.7683,37.7764,68600.0
2014-02-10 15:10:00,46.21,46.24,46.2,46.22,87100.0,37.7764,37.801,37.7683,37.7846,87100.0
2014-02-10 15:20:00,46.21,46.23,46.19,46.21,127000.0,37.7764,37.7928,37.7601,37.7764,127000.0
2014-02-10 15:30:00,46.22,46.24,46.21,46.21,160300.0,37.7846,37.801,37.7764,37.7764,160300.0
2014-02-10 15:40:00,46.22,46.22,46.09,46.12,267600.0,37.7846,37.7846,37.6783,37.7029,267600.0
2014-02-10 15:50:00,46.12,46.17,46.09,46.12,466500.0,37.7029,37.7437,37.6783,37.7029,466500.0
2014-02-11 09:30:00,45.98,46.32,45.97,46.28,253100.0,37.5884,37.8664,37.5802,37.8337,253100.0
2014-02-11 09:40:00,46.28,46.43,46.21,46.36,167100.0,37.8337,37.9563,37.7764,37.8991,167100.0
2014-02-11 09:50:00,46.36,46.36,46.25,46.27,486600.0,37.8991,37.8991,37.8091,37.8255,486600.0
2014-02-11 10:00:00,46.26,46.3,46.15,46.23,143200.0,37.8173,37.85,37.7274,37.7928,143200.0
2014-02-11 10:10:00,46.22,46.3,46.19,46.24,82700.0,37.7846,37.85,37.7601,37.801,82700.0
2014-02-11 10:20:00,46.23,46.3,46.22,46.24,118300.0,37.7928,37.85,37.7846,37.801,118300.0
2014-02-11 10:30:00,46.24,46.3,46.21,46.28,177100.0,37.801,37.85,37.7764,37.8337,177100.0
2014-02-11 10:40:00,46.28,46.31,46.24,46.25,148800.0,37.8337,37.8582,37.801,37.8091,148800.0
2014-02-11 10:50:00,46.25,46.27,46.16,46.23,108000.0,37.8091,37.8255,37.7356,37.7928,108000.0
2014-02-11 11:00:00,46.23,46.29,46.23,46.27,84900.0,37.7928,37.8418,37.7928,37.8255,84900.0
2014-02-11 11:10:00,46.27,46.36,46.24,46.34,108600.0,37.8255,37.8991,37.801,37.8827,108600.0
2014-02-11 11:20:00,46.34,46.45,46.33,46.44,112400.0,37.8827,37.9726,37.8745,37.9645,112400.0
2014-02-11 11:30:00,46.44,46.44,46.38,46.41,124200.0,37.9645,37.9645,37.9154,37.9399,124200.0
2014-02-11 11:40:00,46.4,46.47,46.37,46.46,98000.0,37.9318,37.989,37.9072,37.9808,98000.0
2014-02-11 11:50:00,46.47,46.58,46.46,46.54,78900.0,37.989,38.0789,37.9808,38.0462,78900.0
2014-02-11 12:00:00,46.54,46.56,46.49,46.49,88600.0,38.0462,38.0626,38.0053,38.0053,88600.0
2014-02-11 12:10:00,46.49,46.53,46.39,46.53,173500.0,38.0053,38.038,37.9236,38.038,173500.0
2014-02-11 12:20:00,46.53,46.58,46.53,46.55,80200.0,38.038,38.0789,38.038,38.0544,80200.0
2014-02-11 12:30:00,46.55,46.66,46.55,46.6,48600.0,38.0544,38.1443,38.0544,38.0953,48600.0
2014-02-11 12:40:00,46.59,46.63,46.58,46.61,47900.0,38.0871,38.1198,38.0789,38.1034,47900.0
2014-02-11 12:50:00,46.61,46.61,46.55,46.6,48600.0,38.1034,38.1034,38.0544,38.0953,48600.0
2014-02-11 13:00:00,46.61,46.62,46.53,46.54,226200.0,38.1034,38.1116,38.038,38.0462,226200.0
2014-02-11 13:10:00,46.54,46.62,46.54,46.55,63400.0,38.0462,38.1116,38.0462,38.0544,63400.0
2014-02-11 13:20:00,46.55,46.56,46.5,46.51,72400.0,38.0544,38.0626,38.0135,38.0217,72400.0
2014-02-11 13:30:00,46.51,46.54,46.5,46.52,52600.0,38.0217,38.0462,38.0135,38.0299,52600.0
2014-02-11 13:40:00,46.51,46.55,46.5,46.54,67900.0,38.0217,38.0544,38.0135,38.0462,67900.0
2014-02-11 13:50:00,46.54,46.55,46.45,46.45,69100.0,38.0462,38.0544,37.9726,37.9726,69100.0
2014-02-11 14:00:00,46.45,46.51,46.41,46.5,165600.0,37.9726,38.0217,37.9399,38.0135,165600.0
2014-02-11 14:10:00,46.5,46.55,46.48,46.54,125600.0,38.0135,38.0544,37.9972,38.0462,125600.0
2014-02-11 14:20:00,46.55,46.62,46.55,46.62,100000.0,38.0544,38.1116,38.0544,38.1116,100000.0
2014-02-11 14:30:00,46.62,46.63,46.52,46.56,124300.0,38.1116,38.1198,38.0299,38.0626,124300.0
2014-02-11 14:40:00,46.57,46.71,46.55,46.7,260100.0,38.0707,38.1852,38.0544,38.177,260100.0
2014-02-11 14:50:00,46.71,46.81,46.66,46.78,242600.0,38.1852,38.2669,38.1443,38.2424,242600.0
2014-02-11 15:00:00,46.77,46.94,46.76,46.92,223000.0,38.2342,38.3732,38.2261,38.3569,223000.0
2014-02-11 15:10:00,46.93,46.93,46.9,46.93,138200.0,38.365,38.365,38.3405,38.365,138200.0
2014-02-11 15:20:00,46.92,46.93,46.86,46.89,255900.0,38.3569,38.365,38.3078,38.3323,255900.0
2014-02-11 15:30:00,46.89,46.94,46.88,46.93,255400.0,38.3323,38.3732,38.3242,38.365,255400.0
2014-02-11 15:40:00,46.94,46.94,46.81,46.81,519800.0,38.3732,38.3732,38.2669,38.2669,519800.0
2014-02-11 15:50:00,46.81,46.84,46.75,46.75,435300.0,38.2669,38.2915,38.2179,38.2179,435300.0
2014-02-12 09:30:00,46.78,46.88,46.7,46.73,244600.0,38.2424,38.3242,38.177,38.2015,244600.0
2014-02-12 09:40:00,46.73,47.0,46.72,46.97,236000.0,38.2015,38.4223,38.1934,38.3977,236000.0
2014-02-12 09:50:00,46.97,47.04,46.94,46.98,99700.0,38.3977,38.455,38.3732,38.4059,99700.0
2014-02-12 10:00:00,46.98,47.07,46.93,47.0,129900.0,38.4059,38.4795,38.365,38.4223,129900.0
2014-02-12 10:10:00,47.01,47.09,46.98,47.06,136000.0,38.4304,38.4958,38.4059,38.4713,136000.0
2014-02-12 10:20:00,47.06,47.08,46.9,46.91,164600.0,38.4713,38.4877,38.3405,38.3487,164600.0
2014-02-12 10:30:00,46.92,46.93,46.82,46.83,152000.0,38.3569,38.365,38.2751,38.2833,152000.0
2014-02-12 10:40:00,46.82,46.82,46.73,46.77,107500.0,38.2751,38.2751,38.2015,38.2342,107500.0
2014-02-12 10:50:00,46.77,46.77,46.65,46.71,94700.0,38.2342,38.2342,38.1361,38.1852,94700.0
2014-02-12 11:00:00,46.71,46.91,46.71,46.91,93200.0,38.1852,38.3487,38.1852,38.3487,93200.0
2014-02-12 11:10:00,46.91,46.93,46.87,46.92,51600.0,38.3487,38.365,38.316,38.3569,51600.0
2014-02-12 11:20:00,46.92,46.93,46.76,46.78,93300.0,38.3569,38.365,38.2261,38.2424,93300.0
2014-02-12 11:30:00,46.77,46.79,46.68,46.7,113200.0,38.2342,38.2506,38.1607,38.177,113200.0
2014-02-12 11:40:00,46.7,46.72,46.6,46.63,91700.0,38.177,38.1934,38.0953,38.1198,91700.0
2014-02-12 11:50:00,46.62,46.67,46.56,46.66,53600.0,38.1116,38.1525,38.0626,38.1443,53600.0
2014-02-12 12:00:00,46.66,46.66,46.59,46.64,89900.0,38.1443,38.1443,38.0871,38.128,89900.0
2014-02-12 12:10:00,46.64,46.71,46.6,46.7,117900.0,38.128,38.1852,38.0953,38.177,117900.0
2014-02-12 12:20:00,46.71,46.78,46.69,46.78,73600.0,38.1852,38.2424,38.1688,38.2424,73600.0
2014-02-12 12:30:00,46.77,46.82,46.72,46.74,63800.0,38.2342,38.2751,38.1934,38.2097,63800.0
2014-02-12 12:40:00,46.75,46.8,46.63,46.72,998100.0,38.2179,38.2588,38.1198,38.1934,998100.0
2014-02-12 12:50:00,46.71,46.77,46.63,46.69,441100.0,38.1852,38.2342,38.1198,38.1688,441100.0
2014-02-12 13:00:00,46.69,46.71,46.64,46.69,101400.0,38.1688,38.1852,38.128,38.1688,101400.0
2014-02-12 13:10:00,46.69,46.69,46.63,46.67,85600.0,38.1688,38.1688,38.1198,38.1525,85600.0
2014-02-12 13:20:00,46.67,46.71,46.61,46.67,158600.0,38.1525,38.1852,38.1034,38.1525,158600.0
2014-02-12 13:30:00,46.67,46.68,46.63,46.64,63700.0,38.1525,38.1607,38.1198,38.128,63700.0
2014-02-12 13:40:00,46.65,46.67,46.61,46.66,157000.0,38.1361,38.1525,38.1034,38.1443,157000.0
2014-02-12 13:50:00,46.66,46.67,46.64,46.66,52700.0,38.1443,38.1525,38.128,38.1443,52700.0
2014-02-12 14:00:00,46.66,46.77,46.63,46.77,221700.0,38.1443,38.2342,38.1198,38.2342,221700.0
2014-02-12 14:10:00,46.78,46.82,46.74,46.8,71000.0,38.2424,38.2751,38.2097,38.2588,71000.0
2014-02-12 14:20:00,46.79,46.84,46.79,46.82,81900.0,38.2506,38.2915,38.2506,38.2751,81900.0
2014-02-12 14:30:00,46.82,46.82,46.76,46.78,73800.0,38.2751,38.2751,38.2261,38.2424,73800.0
2014-02-12 14:40:00,46.79,46.81,46.7,46.7,139200.0,38.2506,38.2669,38.177,38.177,139200.0
2014-02-12 14:50:00,46.7,46.73,46.68,46.73,78000.0,38.177,38.2015,38.1607,38.2015,78000.0
2014-02-12 15:00:00,46.73,46.76,46.7,46.76,93800.0,38.2015,38.2261,38.177,38.2261,93800.0
2014-02-12 15:10:00,46.77,46.78,46.73,46.75,85000.0,38.2342,38.2424,38.2015,38.2179,85000.0
2014-02-12 15:20:00,46.75,46.76,46.72,46.73,93100.0,38.2179,38.2261,38.1934,38.2015,93100.0
2014-02-12 15:30:00,46.74,46.75,46.69,46.72,205900.0,38.2097,38.2179,38.1688,38.1934,205900.0
2014-02-12 15:40:00,46.72,46.81,46.71,46.75,244100.0,38.1934,38.2669,38.1852,38.2179,244100.0
2014-02-12 15:50:00,46.76,46.76,46.66,46.69,667600.0,38.2261,38.2261,38.1443,38.1688,667600.0
2014-02-13 09:30:00,46.47,46.47,46.07,46.13,178200.0,37.989,37.989,37.662,37.711,178200.0
2014-02-13 09:40:00,46.14,46.2,46.03,46.07,194600.0,37.7192,37.7683,37.6293,37.662,194600.0
2014-02-13 09:50:00,46.07,46.22,46.04,46.18,237700.0,37.662,37.7846,37.6375,37.7519,237700.0
2014-02-13 10:00:00,46.18,46.39,46.15,46.38,198500.0,37.7519,37.9236,37.7274,37.9154,198500.0
2014-02-13 10:10:00,46.37,46.38,46.21,46.31,132000.0,37.9072,37.9154,37.7764,37.8582,132000.0
2014-02-13 10:20:00,46.31,46.37,46.26,46.27,123800.0,37.8582,37.9072,37.8173,37.8255,123800.0
2014-02-13 10:30:00,46.28,46.28,46.22,46.23,241300.0,37.8337,37.8337,37.7846,37.7928,241300.0
2014-02-13 10:40:00,46.23,46.26,46.22,46.23,96100.0,37.7928,37.8173,37.7846,37.7928,96100.0
2014-02-13 10:50:00,46.23,46.26,46.21,46.23,281500.0,37.7928,37.8173,37.7764,37.7928,281500.0
2014-02-13 11:00:00,46.24,46.33,46.24,46.3,89000.0,37.801,37.8745,37.801,37.85,89000.0
2014-02-13 11:10:00,46.3,46.32,46.23,46.27,107900.0,37.85,37.8664,37.7928,37.8255,107900.0
2014-02-13 11:20:00,46.26,46.35,46.26,46.34,154600.0,37.8173,37.8909,37.8173,37.8827,154600.0
2014-02-13 11:30:00,46.34,46.46,46.34,46.41,99700.0,37.8827,37.9808,37.8827,37.9399,99700.0
2014-02-13 11:40:00,46.4,46.41,46.34,46.36,83500.0,37.9318,37.9399,37.8827,37.8991,83500.0
2014-02-13 11:50:00,46.37,46.46,46.36,46.42,79500.0,37.9072,37.9808,37.8991,37.9481,79500.0
2014-02-13 12:00:00,46.43,46.43,46.34,46.38,48100.0,37.9563,37.9563,37.8827,37.9154,48100.0
2014-02-13 12:10:00,46.37,46.45,46.37,46.41,67700.0,37.9072,37.9726,37.9072,37.9399,67700.0
2014-02-13 12:20:00,46.4,46.5,46.39,46.5,81000.0,37.9318,38.0135,37.9236,38.0135,81000.0
2014-02-13 12:30:00,46.5,46.62,46.49,46.61,75800.0,38.0135,38.1116,38.0053,38.1034,75800.0
2014-02-13 12:40:00,46.62,46.67,46.61,46.66,90300.0,38.1116,38.1525,38.1034,38.1443,90300.0
2014-02-13 12:50:00,46.66,46.71,46.52,46.61,53900.0,38.1443,38.1852,38.0299,38.1034,53900.0
2014-02-13 13:00:00,46.62,46.66,46.62,46.65,43000.0,38.1116,38.1443,38.1116,38.1361,43000.0
2014-02-13 13:10:00,46.65,46.76,46.63,46.75,56000.0,38.1361,38.2261,38.1198,38.2179,56000.0
2014-02-13 13:20:00,46.75,46.75,46.69,46.72,47600.0,38.2179,38.2179,38.1688,38.1934,47600.0
2014-02-13 13:30:00,46.73,46.73,46.66,46.68,74200.0,38.2015,38.2015,38.1443,38.1607,74200.0
2014-02-13 13:40:00,46.69,46.75,46.69,46.7,50500.0,38.1688,38.2179,38.1688,38.177,50500.0
2014-02-13 13:50:00,46.7,46.71,46.68,46.7,47500.0,38.177,38.1852,38.1607,38.177,47500.0
2014-02-13 14:00:00,46.71,46.81,46.71,46.79,72500.0,38.1852,38.2669,38.1852,38.2506,72500.0
2014-02-13 14:10:00,46.78,46.8,46.71,46.71,62700.0,38.2424,38.2588,38.1852,38.1852,62700.0
2014-02-13 14:20:00,46.72,46.72,46.62,46.63,128500.0,38.1934,38.1934,38.1116,38.1198,128500.0
2014-02-13 14:30:00,46.63,46.65,46.54,46.58,153900.0,38.1198,38.1361,38.0462,38.0789,153900.0
2014-02-13 14:40:00,46.58,46.7,46.57,46.66,92200.0,38.0789,38.177,38.0707,38.1443,92200.0
2014-02-13 14:50:00,46.67,46.76,46.67,46.73,99200.0,38.1525,38.2261,38.1525,38.2015,99200.0
2014-02-13 15:00:00,46.73,46.73,46.64,46.68,90500.0,38.2015,38.2015,38.128,38.1607,90500.0
2014-02-13 15:10:00,46.69,46.69,46.61,46.63,84300.0,38.1688,38.1688,38.1034,38.1198,84300.0
2014-02-13 15:20:00,46.64,46.7,46.57,46.6,120100.0,38.128,38.177,38.0707,38.0953,120100.0
2014-02-13 15:30:00,46.61,46.67,46.58,46.66,100900.0,38.1034,38.1525,38.0789,38.1443,100900.0
2014-02-13 15:40:00,46.66,46.67,46.6,46.64,166300.0,38.1443,38.1525,38.0953,38.128,166300.0
2014-02-13 15:50:00,46.64,46.7,46.6,46.63,316100.0,38.128,38.177,38.0953,38.1198,316100.0
2014-02-14 09:30:00,46.6,46.7,46.46,46.67,100200.0,38.0953,38.177,37.9808,38.1525,100200.0
2014-02-14 09:40:00,46.67,46.84,46.55,46.81,82500.0,38.1525,38.2915,38.0544,38.2669,82500.0
2014-02-14 09:50:00,46.8,46.91,46.47,46.88,169600.0,38.2588,38.3487,37.989,38.3242,169600.0
2014-02-14 10:00:00,46.88,46.98,46.87,46.97,128400.0,38.3242,38.4059,38.316,38.3977,128400.0
2014-02-14 10:10:00,46.98,47.1,46.97,47.09,112900.0,38.4059,38.504,38.3977,38.4958,112900.0
2014-02-14 10:20:00,47.09,47.19,47.08,47.15,102800.0,38.4958,38.5776,38.4877,38.5449,102800.0
2014-02-14 10:30:00,47.15,47.19,47.1,47.16,114000.0,38.5449,38.5776,38.504,38.5531,114000.0
2014-02-14 10:40:00,47.17,47.17,47.07,47.11,76700.0,38.5612,38.5612,38.4795,38.5122,76700.0
2014-02-14 10:50:00,47.12,47.13,46.98,47.01,68700.0,38.5204,38.5285,38.4059,38.4304,68700.0
2014-02-14 11:00:00,47.01,47.05,46.99,47.0,39800.0,38.4304,38.4631,38.4141,38.4223,39800.0
2014-02-14 11:10:00,47.0,47.05,46.99,47.01,66400.0,38.4223,38.4631,38.4141,38.4304,66400.0
2014-02-14 11:20:00,47.02,47.03,46.99,47.0,47300.0,38.4386,38.4468,38.4141,38.4223,47300.0
2014-02-14 11:30:00,47.0,47.08,46.99,47.04,68400.0,38.4223,38.4877,38.4141,38.455,68400.0
2014-02-14 11:40:00,47.04,47.13,47.04,47.12,63600.0,38.455,38.5285,38.455,38.5204,63600.0
2014-02-14 11:50:00,47.13,47.15,47.09,47.09,87300.0,38.5285,38.5449,38.4958,38.4958,87300.0
2014-02-14 12:00:00,47.09,47.12,47.07,47.1,112600.0,38.4958,38.5204,38.4795,38.504,112600.0
2014-02-14 12:10:00,47.11,47.16,47.1,47.15,48200.0,38.5122,38.5531,38.504,38.5449,48200.0
2014-02-14 12:20:00,47.16,47.17,47.1,47.16,53800.0,38.5531,38.5612,38.504,38.5531,53800.0
2014-02-14 12:30:00,47.15,47.22,47.13,47.15,117600.0,38.5449,38.6021,38.5285,38.5449,117600.0
2014-02-14 12:40:00,47.14,47.28,47.13,47.24,35500.0,38.5367,38.6512,38.5285,38.6185,35500.0
2014-02-14 12:50:00,47.25,47.26,47.17,47.23,109300.0,38.6266,38.6348,38.5612,38.6103,109300.0
2014-02-14 13:00:00,47.22,47.28,47.19,47.26,55100.0,38.6021,38.6512,38.5776,38.6348,55100.0
2014-02-14 13:10:00,47.26,47.27,47.23,47.24,28500.0,38.6348,38.643,38.6103,38.6185,28500.0
2014-02-14 13:20:00,47.25,47.29,47.22,47.28,41000.0,38.6266,38.6593,38.6021,38.6512,41000.0
2014-02-14 13:30:00,47.28,47.28,47.23,47.28,32300.0,38.6512,38.6512,38.6103,38.6512,32300.0
2014-02-14 13:40:00,47.28,47.32,47.24,47.28,39000.0,38.6512,38.6839,38.6185,38.6512,39000.0
2014-02-14 13:50:00,47.28,47.3,47.24,47.26,51000.0,38.6512,38.6675,38.6185,38.6348,51000.0
2014-02-14 14:00:00,47.26,47.32,47.26,47.29,34400.0,38.6348,38.6839,38.6348,38.6593,34400.0
2014-02-14 14:10:00,47.3,47.33,47.27,47.31,40200.0,38.6675,38.692,38.643,38.6757,40200.0
2014-02-14 14:20:00,47.31,47.37,47.28,47.28,53100.0,38.6757,38.7247,38.6512,38.6512,53100.0
2014-02-14 14:30:00,47.29,47.38,47.29,47.37,37700.0,38.6593,38.7329,38.6593,38.7247,37700.0
2014-02-14 14:40:00,47.37,47.37,47.3,47.31,58100.0,38.7247,38.7247,38.6675,38.6757,58100.0
2014-02-14 14:50:00,47.3,47.37,47.3,47.36,50600.0,38.6675,38.7247,38.6675,38.7166,50600.0
2014-02-14 15:00:00,47.36,47.39,47.33,47.36,70900.0,38.7166,38.7411,38.692,38.7166,70900.0
2014-02-14 15:10:00,47.35,47.36,47.26,47.3,73700.0,38.7084,38.7166,38.6348,38.6675,73700.0
2014-02-14 15:20:00,47.29,47.32,47.26,47.32,68700.0,38.6593,38.6839,38.6348,38.6839,68700.0
2014-02-14 15:30:00,47.31,47.35,47.31,47.34,93800.0,38.6757,38.7084,38.6757,38.7002,93800.0
2014-02-14 15:40:00,47.34,47.35,47.27,47.32,104600.0,38.7002,38.7084,38.643,38.6839,104600.0
2014-02-14 15:50:00,47.31,47.32,47.26,47.29,266400.0,38.6757,38.6839,38.6348,38.6593,266400.0
2014-02-18 09:30:00,47.5,47.65,47.35,47.5,276600.0,38.831,38.9536,38.7084,38.831,276600.0
2014-02-18 09:40:00,47.5,47.68,47.38,47.38,222200.0,38.831,38.9782,38.7329,38.7329,222200.0
2014-02-18 09:50:00,47.4,47.4,47.2,47.32,175600.0,38.7493,38.7493,38.5858,38.6839,175600.0
2014-02-18 10:00:00,47.31,47.32,46.94,46.98,253300.0,38.6757,38.6839,38.3732,38.4059,253300.0
2014-02-18 10:10:00,46.98,47.01,46.81,46.87,244300.0,38.4059,38.4304,38.2669,38.316,244300.0
2014-02-18 10:20:00,46.87,46.92,46.79,46.89,114600.0,38.316,38.3569,38.2506,38.3323,114600.0
2014-02-18 10:30:00,46.89,47.05,46.81,46.97,209200.0,38.3323,38.4631,38.2669,38.3977,209200.0
2014-02-18 10:40:00,46.97,47.07,46.95,46.97,92100.0,38.3977,38.4795,38.3814,38.3977,92100.0
2014-02-18 10:50:00,46.97,47.09,46.97,47.02,93100.0,38.3977,38.4958,38.3977,38.4386,93100.0
2014-02-18 11:00:00,47.03,47.04,46.93,47.0,66000.0,38.4468,38.455,38.365,38.4223,66000.0
2014-02-18 11:10:00,46.99,47.04,46.97,46.98,68200.0,38.4141,38.455,38.3977,38.4059,68200.0
2014-02-18 11:20:00,46.98,46.98,46.88,46.95,71700.0,38.4059,38.4059,38.3242,38.3814,71700.0
2014-02-18 11:30:00,46.95,47.05,46.93,46.93,76000.0,38.3814,38.4631,38.365,38.365,76000.0
2014-02-18 11:40:00,46.93,46.94,46.83,46.83,65900.0,38.365,38.3732,38.2833,38.2833,65900.0
2014-02-18 11:50:00,46.83,46.87,46.69,46.72,216000.0,38.2833,38.316,38.1688,38.1934,216000.0
2014-02-18 12:00:00,46.72,46.84,46.71,46.77,79100.0,38.1934,38.2915,38.1852,38.2342,79100.0
2014-02-18 12:10:00,46.76,46.82,46.74,46.75,54700.0,38.2261,38.2751,38.2097,38.2179,54700.0
2014-02-18 12:20:00,46.75,46.88,46.75,46.88,43400.0,38.2179,38.3242,38.2179,38.3242,43400.0
2014-02-18 12:30:00,46.87,46.96,46.87,46.93,75300.0,38.316,38.3896,38.316,38.365,75300.0
2014-02-18 12:40:00,46.92,46.99,46.92,46.94,54000.0,38.3569,38.4141,38.3569,38.3732,54000.0
2014-02-18 12:50:00,46.94,46.96,46.9,46.91,91000.0,38.3732,38.3896,38.3405,38.3487,91000.0
2014-02-18 13:00:00,46.91,46.93,46.86,46.87,61700.0,38.3487,38.365,38.3078,38.316,61700.0
2014-02-18 13:10:00,46.86,46.91,46.85,46.88,46900.0,38.3078,38.3487,38.2996,38.3242,46900.0
2014-02-18 13:20:00,46.88,46.92,46.88,46.9,46500.0,38.3242,38.3569,38.3242,38.3405,46500.0
2014-02-18 13:30:00,46.91,46.92,46.84,46.92,60300.0,38.3487,38.3569,38.2915,38.3569,60300.0
2014-02-18 13:40:00,46.91,46.94,46.85,46.86,69900.0,38.3487,38.3732,38.2996,38.3078,69900.0
2014-02-18 13:50:00,46.86,46.87,46.81,46.85,72700.0,38.3078,38.316,38.2669,38.2996,72700.0
2014-02-18 14:00:00,46.86,46.94,46.85,46.9,54100.0,38.3078,38.3732,38.2996,38.3405,54100.0
2014-02-18 14:10:00,46.9,46.93,46.87,46.89,66000.0,38.3405,38.365,38.316,38.3323,66000.0
2014-02-18 14:20:00,46.89,46.9,46.81,46.81,68400.0,38.3323,38.3405,38.2669,38.2669,68400.0
2014-02-18 14:30:00,46.81,46.95,46.81,46.94,68700.0,38.2669,38.3814,38.2669,38.3732,68700.0
2014-02-18 14:40:00,46.94,46.97,46.92,46.94,68700.0,38.3732,38.3977,38.3569,38.3732,68700.0
2014-02-18 14:50:00,46.94,46.95,46.84,46.84,115900.0,38.3732,38.3814,38.2915,38.2915,115900.0
2014-02-18 15:00:00,46.85,46.95,46.85,46.93,106900.0,38.2996,38.3814,38.2996,38.365,106900.0
2014-02-18 15:10:00,46.93,46.99,46.93,46.93,76400.0,38.365,38.4141,38.365,38.365,76400.0
2014-02-18 15:20:00,46.93,46.97,46.93,46.97,63500.0,38.365,38.3977,38.365,38.3977,63500.0
2014-02-18 15:30:00,46.97,46.97,46.93,46.95,119600.0,38.3977,38.3977,38.365,38.3814,119600.0
2014-02-18 15:40:00,46.94,46.95,46.91,46.94,184100.0,38.3732,38.3814,38.3487,38.3732,184100.0
2014-02-18 15:50:00,46.94,46.94,46.88,46.92,520400.0,38.3732,38.3732,38.3242,38.3569,520400.0
2014-02-19 09:30:00,46.81,46.97,46.7,46.96,166500.0,38.2669,38.3977,38.177,38.3896,166500.0
2014-02-19 09:40:00,46.97,47.03,46.9,47.0,92700.0,38.3977,38.4468,38.3405,38.4223,92700.0
2014-02-19 09:50:00,46.99,47.07,46.88,46.96,148600.0,38.4141,38.4795,38.3242,38.3896,148600.0
2014-02-19 10:00:00,46.97,46.98,46.86,46.88,169600.0,38.3977,38.4059,38.3078,38.3242,169600.0
2014-02-19 10:10:00,46.89,47.07,46.89,47.03,122100.0,38.3323,38.4795,38.3323,38.4468,122100.0
2014-02-19 10:20:00,47.04,47.16,46.99,47.16,105400.0,38.455,38.5531,38.4141,38.5531,105400.0
2014-02-19 10:30:00,47.16,47.16,47.06,47.08,77400.0,38.5531,38.5531,38.4713,38.4877,77400.0
2014-02-19 10:40:00,47.07,47.14,47.06,47.14,74200.0,38.4795,38.5367,38.4713,38.5367,74200.0
2014-02-19 10:50:00,47.14,47.17,47.06,47.06,67500.0,38.5367,38.5612,38.4713,38.4713,67500.0
2014-02-19 11:00:00,47.05,47.09,46.95,46.97,133200.0,38.4631,38.4958,38.3814,38.3977,133200.0
2014-02-19 11:10:00,46.97,47.0,46.91,46.96,72700.0,38.3977,38.4223,38.3487,38.3896,72700.0
2014-02-19 11:20:00,46.95,47.04,46.91,47.0,49900.0,38.3814,38.455,38.3487,38.4223,49900.0
2014-02-19 11:30:00,47.0,47.11,46.99,47.08,74900.0,38.4223,38.5122,38.4141,38.4877,74900.0
2014-02-19 11:40:00,47.08,47.15,47.05,47.09,76800.0,38.4877,38.5449,38.4631,38.4958,76800.0
2014-02-19 11:50:00,47.08,47.11,46.93,46.93,71000.0,38.4877,38.5122,38.365,38.365,71000.0
2014-02-19 12:00:00,46.92,47.03,46.88,46.93,122000.0,38.3569,38.4468,38.3242,38.365,122000.0
2014-02-19 12:10:00,46.93,46.99,46.9,46.92,82400.0,38.365,38.4141,38.3405,38.3569,82400.0
2014-02-19 12:20:00,46.93,46.94,46.86,46.91,61500.0,38.365,38.3732,38.3078,38.3487,61500.0
2014-02-19 12:30:00,46.91,46.98,46.9,46.98,71400.0,38.3487,38.4059,38.3405,38.4059,71400.0
2014-02-19 12:40:00,46.97,46.98,46.89,46.9,74900.0,38.3977,38.4059,38.3323,38.3405,74900.0
2014-02-19 12:50:00,46.91,46.94,46.87,46.89,56600.0,38.3487,38.3732,38.316,38.3323,56600.0
2014-02-19 13:00:00,46.9,46.94,46.89,46.93,110300.0,38.3405,38.3732,38.3323,38.365,110300.0
2014-02-19 13:10:00,46.94,46.95,46.9,46.91,57400.0,38.3732,38.3814,38.3405,38.3487,57400.0
2014-02-19 13:20:00,46.9,46.96,46.9,46.96,59500.0,38.3405,38.3896,38.3405,38.3896,59500.0
2014-02-19 13:30:00,46.95,46.97,46.91,46.93,74900.0,38.3814,38.3977,38.3487,38.365,74900.0
2014-02-19 13:40:00,46.93,46.93,46.88,46.92,67400.0,38.365,38.365,38.3242,38.3569,67400.0
2014-02-19 13:50:00,46.92,46.94,46.86,46.88,87400.0,38.3569,38.3732,38.3078,38.3242,87400.0
2014-02-19 14:00:00,46.88,47.04,46.86,47.03,263700.0,38.3242,38.455,38.3078,38.4468,263700.0
2014-02-19 14:10:00,47.02,47.03,46.95,46.97,159200.0,38.4386,38.4468,38.3814,38.3977,159200.0
2014-02-19 14:20:00,46.96,46.98,46.87,46.98,419300.0,38.3896,38.4059,38.316,38.4059,419300.0
2014-02-19 14:30:00,46.98,46.98,46.74,46.79,294600.0,38.4059,38.4059,38.2097,38.2506,294600.0
2014-02-19 14:40:00,46.79,46.91,46.79,46.81,82300.0,38.2506,38.3487,38.2506,38.2669,82300.0
2014-02-19 14:50:00,46.81,46.89,46.79,46.84,88600.0,38.2669,38.3323,38.2506,38.2915,88600.0
2014-02-19 15:00:00,46.85,46.9,46.85,46.89,91300.0,38.2996,38.3405,38.2996,38.3323,91300.0
2014-02-19 15:10:00,46.88,46.88,46.73,46.74,106600.0,38.3242,38.3242,38.2015,38.2097,106600.0
2014-02-19 15:20:00,46.75,46.78,46.69,46.74,169400.0,38.2179,38.2424,38.1688,38.2097,169400.0
2014-02-19 15:30:00,46.74,46.75,46.67,46.68,164700.0,38.2097,38.2179,38.1525,38.1607,164700.0
2014-02-19 15:40:00,46.69,46.7,46.54,46.58,273800.0,38.1688,38.177,38.0462,38.0789,273800.0
2014-02-19 15:50:00,46.57,46.58,46.51,46.55,502600.0,38.0707,38.0789,38.0217,38.0544,502600.0
2014-02-20 09:30:00,46.67,47.09,46.62,46.8,176300.0,38.1525,38.4958,38.1116,38.2588,176300.0
2014-02-20 09:40:00,46.78,47.03,46.78,46.94,180200.0,38.2424,38.4468,38.2424,38.3732,180200.0
2014-02-20 09:50:00,46.94,47.0,46.88,46.98,105600.0,38.3732,38.4223,38.3242,38.4059,105600.0
2014-02-20 10:00:00,46.97,47.01,46.82,46.83,161000.0,38.3977,38.4304,38.2751,38.2833,161000.0
2014-02-20 10:10:00,46.82,46.99,46.82,46.92,155700.0,38.2751,38.4141,38.2751,38.3569,155700.0
2014-02-20 10:20:00,46.93,46.94,46.84,46.89,279100.0,38.365,38.3732,38.2915,38.3323,279100.0
2014-02-20 10:30:00,46.89,46.91,46.81,46.85,220200.0,38.3323,38.3487,38.2669,38.2996,220200.0
2014-02-20 10:40:00,46.84,46.85,46.76,46.8,156400.0,38.2915,38.2996,38.2261,38.2588,156400.0
2014-02-20 10:50:00,46.8,46.87,46.75,46.78,219500.0,38.2588,38.316,38.2179,38.2424,219500.0
2014-02-20 11:00:00,46.78,46.83,46.75,46.82,124800.0,38.2424,38.2833,38.2179,38.2751,124800.0
2014-02-20 11:10:00,46.81,46.84,46.77,46.77,155500.0,38.2669,38.2915,38.2342,38.2342,155500.0
2014-02-20 11:20:00,46.76,46.78,46.72,46.78,246500.0,38.2261,38.2424,38.1934,38.2424,246500.0
2014-02-20 11:30:00,46.78,46.78,46.73,46.77,88500.0,38.2424,38.2424,38.2015,38.2342,88500.0
2014-02-20 11:40:00,46.77,46.79,46.71,46.77,99400.0,38.2342,38.2506,38.1852,38.2342,99400.0
2014-02-20 11:50:00,46.77,46.78,46.67,46.71,74700.0,38.2342,38.2424,38.1525,38.1852,74700.0
2014-02-20 12:00:00,46.71,46.77,46.7,46.73,84600.0,38.1852,38.2342,38.177,38.2015,84600.0
2014-02-20 12:10:00,46.73,46.77,46.7,46.7,83600.0,38.2015,38.2342,38.177,38.177,83600.0
2014-02-20 12:20:00,46.7,46.74,46.67,46.69,79700.0,38.177,38.2097,38.1525,38.1688,79700.0
2014-02-20 12:30:00,46.7,46.73,46.65,46.69,65100.0,38.177,38.2015,38.1361,38.1688,65100.0
2014-02-20 12:40:00,46.7,46.74,46.68,46.69,57800.0,38.177,38.2097,38.1607,38.1688,57800.0
2014-02-20 12:50:00,46.7,46.72,46.67,46.67,121700.0,38.177,38.1934,38.1525,38.1525,121700.0
2014-02-20 13:00:00,46.67,46.73,46.67,46.7,79300.0,38.1525,38.2015,38.1525,38.177,79300.0
2014-02-20 13:10:00,46.71,46.72,46.64,46.64,128000.0,38.1852,38.1934,38.128,38.128,128000.0
2014-02-20 13:20:00,46.65,46.7,46.65,46.68,72500.0,38.1361,38.177,38.1361,38.1607,72500.0
2014-02-20 13:30:00,46.68,46.71,46.68,46.69,82000.0,38.1607,38.1852,38.1607,38.1688,82000.0
2014-02-20 13:40:00,46.7,46.72,46.65,46.67,90000.0,38.177,38.1934,38.1361,38.1525,90000.0
2014-02-20 13:50:00,46.66,46.71,46.66,46.7,107900.0,38.1443,38.1852,38.1443,38.177,107900.0
2014-02-20 14:00:00,46.7,46.71,46.64,46.65,139200.0,38.177,38.1852,38.128,38.1361,139200.0
2014-02-20 14:10:00,46.66,46.7,46.64,46.66,170400.0,38.1443,38.177,38.128,38.1443,170400.0
2014-02-20 14:20:00,46.65,46.69,46.62,46.66,176300.0,38.1361,38.1688,38.1116,38.1443,176300.0
2014-02-20 14:30:00,46.65,46.67,46.61,46.66,72700.0,38.1361,38.1525,38.1034,38.1443,72700.0
2014-02-20 14:40:00,46.66,46.67,46.62,46.63,241300.0,38.1443,38.1525,38.1116,38.1198,241300.0
2014-02-20 14:50:00,46.64,46.65,46.59,46.64,163900.0,38.128,38.1361,38.0871,38.128,163900.0
2014-02-20 15:00:00,46.64,46.67,46.62,46.63,235900.0,38.128,38.1525,38.1116,38.1198,235900.0
2014-02-20 15:10:00,46.64,46.72,46.63,46.72,70300.0,38.128,38.1934,38.1198,38.1934,70300.0
2014-02-20 15:20:00,46.72,46.74,46.65,46.69,343600.0,38.1934,38.2097,38.1361,38.1688,343600.0
2014-02-20 15:30:00,46.7,46.76,46.7,46.72,648800.0,38.177,38.2261,38.177,38.1934,648800.0
2014-02-20 15:40:00,46.72,46.75,46.64,46.75,616300.0,38.1934,38.2179,38.128,38.2179,616300.0
2014-02-20 15:50:00,46.74,46.76,46.65,46.65,774300.0,38.2097,38.2261,38.1361,38.1361,774300.0
2014-02-21 09:30:00,46.66,46.89,46.66,46.86,596400.0,38.1443,38.3323,38.1443,38.3078,596400.0
2014-02-21 09:40:00,46.86,46.94,46.73,46.89,336800.0,38.3078,38.3732,38.2015,38.3323,336800.0
2014-02-21 09:50:00,46.89,46.9,46.78,46.83,433200.0,38.3323,38.3405,38.2424,38.2833,433200.0
2014-02-21 10:00:00,46.84,47.03,46.84,46.98,204600.0,38.2915,38.4468,38.2915,38.4059,204600.0
2014-02-21 10:10:00,46.98,47.1,46.92,47.09,712600.0,38.4059,38.504,38.3569,38.4958,712600.0
2014-02-21 10:20:00,47.09,47.12,46.96,47.02,173600.0,38.4958,38.5204,38.3896,38.4386,173600.0
2014-02-21 10:30:00,47.02,47.07,46.99,47.0,206400.0,38.4386,38.4795,38.4141,38.4223,206400.0
2014-02-21 10:40:00,46.99,47.01,46.95,47.0,339300.0,38.4141,38.4304,38.3814,38.4223,339300.0
2014-02-21 10:50:00,47.01,47.01,46.98,46.99,163000.0,38.4304,38.4304,38.4059,38.4141,163000.0
2014-02-21 11:00:00,47.0,47.01,46.94,46.96,196400.0,38.4223,38.4304,38.3732,38.3896,196400.0
2014-02-21 11:10:00,46.97,47.02,46.85,46.85,191500.0,38.3977,38.4386,38.2996,38.2996,191500.0
2014-02-21 11:20:00,46.85,46.9,46.82,46.88,295100.0,38.2996,38.3405,38.2751,38.3242,295100.0
2014-02-21 11:30:00,46.88,46.91,46.87,46.89,116900.0,38.3242,38.3487,38.316,38.3323,116900.0
2014-02-21 11:40:00,46.9,46.98,46.9,46.94,151000.0,38.3405,38.4059,38.3405,38.3732,151000.0
2014-02-21 11:50:00,46.95,46.95,46.91,46.95,58300.0,38.3814,38.3814,38.3487,38.3814,58300.0
2014-02-21 12:00:00,46.95,47.01,46.93,46.99,104400.0,38.3814,38.4304,38.365,38.4141,104400.0
2014-02-21 12:10:00,46.99,47.01,46.94,46.99,80300.0,38.4141,38.4304,38.3732,38.4141,80300.0
2014-02-21 12:20:00,46.99,47.05,46.98,47.04,46000.0,38.4141,38.4631,38.4059,38.455,46000.0
2014-02-21 12:30:00,47.04,47.05,47.0,47.05,72100.0,38.455,38.4631,38.4223,38.4631,72100.0
2014-02-21 12:40:00,47.05,47.12,47.03,47.09,68800.0,38.4631,38.5204,38.4468,38.4958,68800.0
2014-02-21 12:50:00,47.09,47.18,47.09,47.18,33000.0,38.4958,38.5694,38.4958,38.5694,33000.0
2014-02-21 13:00:00,47.18,47.25,47.18,47.25,109200.0,38.5694,38.6266,38.5694,38.6266,109200.0
2014-02-21 13:10:00,47.24,47.3,47.23,47.24,100200.0,38.6185,38.6675,38.6103,38.6185,100200.0
2014-02-21 13:20:00,47.23,47.25,47.11,47.12,93200.0,38.6103,38.6266,38.5122,38.5204,93200.0
2014-02-21 13:30:00,47.12,47.18,47.0,47.0,162600.0,38.5204,38.5694,38.4223,38.4223,162600.0
2014-02-21 13:40:00,47.0,47.02,46.98,47.0,189100.0,38.4223,38.4386,38.4059,38.4223,189100.0
2014-02-21 13:50:00,47.0,47.07,46.99,47.07,134500.0,38.4223,38.4795,38.4141,38.4795,134500.0
2014-02-21 14:00:00,47.07,47.07,46.98,47.01,98300.0,38.4795,38.4795,38.4059,38.4304,98300.0
2014-02-21 14:10:00,47.01,47.02,46.91,46.96,95400.0,38.4304,38.4386,38.3487,38.3896,95400.0
2014-02-21 14:20:00,46.97,46.98,46.9,46.95,79700.0,38.3977,38.4059,38.3405,38.3814,79700.0
2014-02-21 14:30:00,46.95,47.01,46.89,46.97,122000.0,38.3814,38.4304,38.3323,38.3977,122000.0
2014-02-21 14:40:00,46.96,47.02,46.96,47.0,109400.0,38.3896,38.4386,38.3896,38.4223,109400.0
2014-02-21 14:50:00,47.0,47.1,47.0,47.09,99900.0,38.4223,38.504,38.4223,38.4958,99900.0
2014-02-21 15:00:00,47.09,47.11,47.03,47.11,120000.0,38.4958,38.5122,38.4468,38.5122,120000.0
2014-02-21 15:10:00,47.12,47.17,47.09,47.16,91200.0,38.5204,38.5612,38.4958,38.5531,91200.0
2014-02-21 15:20:00,47.15,47.23,47.13,47.21,94800.0,38.5449,38.6103,38.5285,38.5939,94800.0
2014-02-21 15:30:00,47.21,47.22,47.08,47.08,134200.0,38.5939,38.6021,38.4877,38.4877,134200.0
2014-02-21 15:40:00,47.08,47.13,47.04,47.13,224300.0,38.4877,38.5285,38.455,38.5285,224300.0
2014-02-21 15:50:00,47.13,47.14,47.03,47.05,362100.0,38.5285,38.5367,38.4468,38.4631,362100.0
2014-02-24 09:30:00,47.21,47.44,47.21,47.42,154300.0,38.5939,38.782,38.5939,38.7656,154300.0
2014-02-24 09:40:00,47.43,47.63,47.43,47.6,178300.0,38.7738,38.9373,38.7738,38.9128,178300.0
2014-02-24 09:50:00,47.61,47.67,47.53,47.56,150200.0,38.9209,38.97,38.8555,38.8801,150200.0
2014-02-24 10:00:00,47.57,47.58,47.44,47.48,139800.0,38.8882,38.8964,38.782,38.8147,139800.0
2014-02-24 10:10:00,47.49,47.5,47.43,47.45,219200.0,38.8228,38.831,38.7738,38.7901,219200.0
2014-02-24 10:20:00,47.45,47.49,47.39,47.47,234700.0,38.7901,38.8228,38.7411,38.8065,234700.0
2014-02-24 10:30:00,47.48,47.5,47.41,47.48,249600.0,38.8147,38.831,38.7574,38.8147,249600.0
2014-02-24 10:40:00,47.48,47.54,47.42,47.42,244200.0,38.8147,38.8637,38.7656,38.7656,244200.0
2014-02-24 10:50:00,47.43,47.48,47.38,47.4,239700.0,38.7738,38.8147,38.7329,38.7493,239700.0
2014-02-24 11:00:00,47.4,47.4,47.3,47.31,239000.0,38.7493,38.7493,38.6675,38.6757,239000.0
2014-02-24 11:10:00,47.31,47.45,47.3,47.38,176400.0,38.6757,38.7901,38.6675,38.7329,176400.0
2014-02-24 11:20:00,47.38,47.44,47.36,47.43,158400.0,38.7329,38.782,38.7166,38.7738,158400.0
2014-02-24 11:30:00,47.44,47.52,47.42,47.5,150200.0,38.782,38.8474,38.7656,38.831,150200.0
2014-02-24 11:40:00,47.51,47.57,47.4,47.4,226800.0,38.8392,38.8882,38.7493,38.7493,226800.0
2014-02-24 11:50:00,47.4,47.6,47.4,47.48,394600.0,38.7493,38.9128,38.7493,38.8147,394600.0
2014-02-24 12:00:00,47.48,47.58,47.48,47.54,152900.0,38.8147,38.8964,38.8147,38.8637,152900.0
2014-02-24 12:10:00,47.54,47.62,47.52,47.6,64500.0,38.8637,38.9291,38.8474,38.9128,64500.0
2014-02-24 12:20:00,47.6,47.67,47.58,47.65,71000.0,38.9128,38.97,38.8964,38.9536,71000.0
2014-02-24 12:30:00,47.66,47.67,47.56,47.6,109100.0,38.9618,38.97,38.8801,38.9128,109100.0
2014-02-24 12:40:00,47.61,47.63,47.58,47.63,54300.0,38.9209,38.9373,38.8964,38.9373,54300.0
2014-02-24 12:50:00,47.63,47.73,47.62,47.72,141100.0,38.9373,39.019,38.9291,39.0109,141100.0
2014-02-24 13:00:00,47.72,47.78,47.71,47.73,134200.0,39.0109,39.0599,39.0027,39.019,134200.0
2014-02-24 13:10:00,47.73,47.75,47.6,47.61,96700.0,39.019,39.0354,38.9128,38.9209,96700.0
2014-02-24 13:20:00,47.61,47.67,47.58,47.59,82200.0,38.9209,38.97,38.8964,38.9046,82200.0
2014-02-24 13:30:00,47.6,47.63,47.56,47.58,88600.0,38.9128,38.9373,38.8801,38.8964,88600.0
2014-02-24 13:40:00,47.57,47.58,47.49,47.54,93400.0,38.8882,38.8964,38.8228,38.8637,93400.0
2014-02-24 13:50:00,47.54,47.56,47.46,47.48,237500.0,38.8637,38.8801,38.7983,38.8147,237500.0
2014-02-24 14:00:00,47.49,47.52,47.47,47.5,114800.0,38.8228,38.8474,38.8065,38.831,114800.0
2014-02-24 14:10:00,47.5,47.54,47.49,47.51,62000.0,38.831,38.8637,38.8228,38.8392,62000.0
2014-02-24 14:20:00,47.52,47.52,47.44,47.44,111100.0,38.8474,38.8474,38.782,38.782,111100.0
2014-02-24 14:30:00,47.44,47.47,47.39,47.4,88900.0,38.782,38.8065,38.7411,38.7493,88900.0
2014-02-24 14:40:00,47.41,47.42,47.37,47.41,144100.0,38.7574,38.7656,38.7247,38.7574,144100.0
2014-02-24 14:50:00,47.41,47.45,47.36,47.37,99500.0,38.7574,38.7901,38.7166,38.7247,99500.0
2014-02-24 15:00:00,47.36,47.4,47.32,47.4,92800.0,38.7166,38.7493,38.6839,38.7493,92800.0
2014-02-24 15:10:00,47.39,47.42,47.36,47.4,154400.0,38.7411,38.7656,38.7166,38.7493,154400.0
2014-02-24 15:20:00,47.4,47.42,47.27,47.28,268900.0,38.7493,38.7656,38.643,38.6512,268900.0
2014-02-24 15:30:00,47.28,47.43,47.26,47.42,179700.0,38.6512,38.7738,38.6348,38.7656,179700.0
2014-02-24 15:40:00,47.43,47.43,47.35,47.37,413000.0,38.7738,38.7738,38.7084,38.7247,413000.0
2014-02-24 15:50:00,47.37,47.37,47.22,47.22,474000.0,38.7247,38.7247,38.6021,38.6021,474000.0
2014-02-25 09:30:00,47.84,48.3,47.76,48.06,716400.0,39.109,39.485,39.0436,39.2888,716400.0
2014-02-25 09:40:00,48.06,48.24,47.97,48.03,447200.0,39.2888,39.436,39.2152,39.2643,447200.0
2014-02-25 09:50:00,48.03,48.11,47.98,48.03,285900.0,39.2643,39.3297,39.2234,39.2643,285900.0
2014-02-25 10:00:00,48.02,48.14,47.95,48.13,566500.0,39.2561,39.3542,39.1989,39.346,566500.0
2014-02-25 10:10:00,48.13,48.28,48.13,48.28,324200.0,39.346,39.4687,39.346,39.4687,324200.0
2014-02-25 10:20:00,48.27,48.29,48.16,48.24,159600.0,39.4605,39.4768,39.3706,39.436,159600.0
2014-02-25 10:30:00,48.24,48.36,48.19,48.36,117700.0,39.436,39.5341,39.3951,39.5341,117700.0
2014-02-25 10:40:00,48.37,48.37,48.23,48.27,148300.0,39.5422,39.5422,39.4278,39.4605,148300.0
2014-02-25 10:50:00,48.28,48.28,48.06,48.11,182700.0,39.4687,39.4687,39.2888,39.3297,182700.0
2014-02-25 11:00:00,48.11,48.16,48.05,48.05,108000.0,39.3297,39.3706,39.2806,39.2806,108000.0
2014-02-25 11:10:00,48.05,48.14,47.91,48.01,411300.0,39.2806,39.3542,39.1662,39.2479,411300.0
2014-02-25 11:20:00,48.0,48.07,47.98,48.04,152000.0,39.2398,39.297,39.2234,39.2725,152000.0
2014-02-25 11:30:00,48.05,48.07,47.96,47.98,198600.0,39.2806,39.297,39.2071,39.2234,198600.0
2014-02-25 11:40:00,47.98,48.02,47.9,47.93,102000.0,39.2234,39.2561,39.158,39.1825,102000.0
2014-02-25 11:50:00,47.93,48.0,47.91,47.94,117400.0,39.1825,39.2398,39.1662,39.1907,117400.0
2014-02-25 12:00:00,47.94,47.95,47.89,47.94,94700.0,39.1907,39.1989,39.1498,39.1907,94700.0
2014-02-25 12:10:00,47.93,47.94,47.86,47.89,161100.0,39.1825,39.1907,39.1253,39.1498,161100.0
2014-02-25 12:20:00,47.9,47.93,47.85,47.92,156800.0,39.158,39.1825,39.1171,39.1744,156800.0
2014-02-25 12:30:00,47.93,48.0,47.91,47.97,78300.0,39.1825,39.2398,39.1662,39.2152,78300.0
2014-02-25 12:40:00,47.97,48.01,47.92,47.98,121800.0,39.2152,39.2479,39.1744,39.2234,121800.0
2014-02-25 12:50:00,47.98,47.99,47.9,47.92,106100.0,39.2234,39.2316,39.158,39.1744,106100.0
2014-02-25 13:00:00,47.92,48.12,47.91,48.12,90500.0,39.1744,39.3379,39.1662,39.3379,90500.0
2014-02-25 13:10:00,48.12,48.12,48.06,48.11,115400.0,39.3379,39.3379,39.2888,39.3297,115400.0
2014-02-25 13:20:00,48.11,48.11,48.08,48.1,67800.0,39.3297,39.3297,39.3052,39.3215,67800.0
2014-02-25 13:30:00,48.11,48.11,48.06,48.08,153900.0,39.3297,39.3297,39.2888,39.3052,153900.0
2014-02-25 13:40:00,48.07,48.14,48.03,48.09,146900.0,39.297,39.3542,39.2643,39.3133,146900.0
2014-02-25 13:50:00,48.09,48.14,47.98,48.04,197600.0,39.3133,39.3542,39.2234,39.2725,197600.0
2014-02-25 14:00:00,48.04,48.08,47.95,47.99,208100.0,39.2725,39.3052,39.1989,39.2316,208100.0
2014-02-25 14:10:00,48.0,48.11,47.91,48.1,160100.0,39.2398,39.3297,39.1662,39.3215,160100.0
2014-02-25 14:20:00,48.1,48.15,48.07,48.11,146300.0,39.3215,39.3624,39.297,39.3297,146300.0
2014-02-25 14:30:00,48.11,48.2,48.06,48.06,159900.0,39.3297,39.4033,39.2888,39.2888,159900.0
2014-02-25 14:40:00,48.07,48.19,48.06,48.14,175700.0,39.297,39.3951,39.2888,39.3542,175700.0
2014-02-25 14:50:00,48.14,48.17,48.06,48.1,162500.0,39.3542,39.3787,39.2888,39.3215,162500.0
2014-02-25 15:00:00,48.11,48.22,48.1,48.22,180800.0,39.3297,39.4196,39.3215,39.4196,180800.0
2014-02-25 15:10:00,48.21,48.22,47.99,48.03,355800.0,39.4114,39.4196,39.2316,39.2643,355800.0
2014-02-25 15:20:00,48.04,48.2,48.04,48.13,353500.0,39.2725,39.4033,39.2725,39.346,353500.0
2014-02-25 15:30:00,48.12,48.18,48.05,48.17,222300.0,39.3379,39.3869,39.2806,39.3787,222300.0
2014-02-25 15:40:00,48.17,48.25,48.11,48.2,515000.0,39.3787,39.4441,39.3297,39.4033,515000.0
2014-02-25 15:50:00,48.2,48.2,48.09,48.11,981100.0,39.4033,39.4033,39.3133,39.3297,981100.0
2014-02-26 09:30:00,50.2,50.41,48.81,49.42,1569200.0,41.0382,41.2099,39.9019,40.4006,1569200.0
2014-02-26 09:40:00,49.43,50.32,49.35,50.11,1336600.0,40.4088,41.1363,40.3434,40.9647,1336600.0
2014-02-26 09:50:00,50.1,50.27,49.98,50.16,742100.0,40.9565,41.0955,40.8584,41.0056,742100.0
2014-02-26 10:00:00,50.15,50.79,50.15,50.71,1328000.0,40.9974,41.5206,40.9974,41.4552,1328000.0
2014-02-26 10:10:00,50.72,50.99,50.6,50.9,857100.0,41.4633,41.6841,41.3652,41.6105,857100.0
2014-02-26 10:20:00,50.91,51.1,50.81,50.88,805900.0,41.6187,41.774,41.5369,41.5941,805900.0
2014-02-26 10:30:00,50.88,50.99,50.79,50.84,583200.0,41.5941,41.6841,41.5206,41.5614,583200.0
2014-02-26 10:40:00,50.82,50.86,50.67,50.83,418800.0,41.5451,41.5778,41.4225,41.5533,418800.0
2014-02-26 10:50:00,50.84,50.97,50.81,50.85,271900.0,41.5614,41.6677,41.5369,41.5696,271900.0
2014-02-26 11:00:00,50.85,50.96,50.83,50.93,251700.0,41.5696,41.6595,41.5533,41.635,251700.0
2014-02-26 11:10:00,50.93,50.93,50.66,50.7,376100.0,41.635,41.635,41.4143,41.447,376100.0
2014-02-26 11:20:00,50.7,50.82,50.56,50.67,507400.0,41.447,41.5451,41.3325,41.4225,507400.0
2014-02-26 11:30:00,50.66,50.68,50.57,50.64,178800.0,41.4143,41.4306,41.3407,41.3979,178800.0
2014-02-26 11:40:00,50.64,50.64,50.41,50.51,197600.0,41.3979,41.3979,41.2099,41.2917,197600.0
2014-02-26 11:50:00,50.51,50.86,50.51,50.86,144000.0,41.2917,41.5778,41.2917,41.5778,144000.0
2014-02-26 12:00:00,50.85,50.92,50.7,50.89,184300.0,41.5696,41.6268,41.447,41.6023,184300.0
2014-02-26 12:10:00,50.89,50.96,50.73,50.94,159800.0,41.6023,41.6595,41.4715,41.6432,159800.0
2014-02-26 12:20:00,50.94,50.94,50.78,50.92,157500.0,41.6432,41.6432,41.5124,41.6268,157500.0
2014-02-26 12:30:00,50.92,51.0,50.92,51.0,147800.0,41.6268,41.6922,41.6268,41.6922,147800.0
2014-02-26 12:40:00,50.99,51.0,50.8,50.97,157600.0,41.6841,41.6922,41.5287,41.6677,157600.0
2014-02-26 12:50:00,50.96,50.99,50.9,50.94,114300.0,41.6595,41.6841,41.6105,41.6432,114300.0
2014-02-26 13:00:00,50.93,50.94,50.79,50.92,147800.0,41.635,41.6432,41.5206,41.6268,147800.0
2014-02-26 13:10:00,50.92,51.25,50.92,51.16,343800.0,41.6268,41.8966,41.6268,41.823,343800.0
2014-02-26 13:20:00,51.16,51.28,51.09,51.13,204400.0,41.823,41.9211,41.7658,41.7985,204400.0
2014-02-26 13:30:00,51.14,51.21,50.95,50.96,169600.0,41.8067,41.8639,41.6514,41.6595,169600.0
2014-02-26 13:40:00,50.96,51.1,50.89,51.07,167200.0,41.6595,41.774,41.6023,41.7495,167200.0
2014-02-26 13:50:00,51.06,51.09,50.91,50.95,162100.0,41.7413,41.7658,41.6187,41.6514,162100.0
2014-02-26 14:00:00,50.96,51.11,50.94,50.95,155900.0,41.6595,41.7822,41.6432,41.6514,155900.0
2014-02-26 14:10:00,50.94,50.98,50.7,50.75,547500.0,41.6432,41.6759,41.447,41.4879,547500.0
2014-02-26 14:20:00,50.74,50.8,50.49,50.5,290200.0,41.4797,41.5287,41.2753,41.2835,290200.0
2014-02-26 14:30:00,50.49,50.67,50.36,50.4,228200.0,41.2753,41.4225,41.169,41.2017,228200.0
2014-02-26 14:40:00,50.4,50.57,50.38,50.51,266600.0,41.2017,41.3407,41.1854,41.2917,266600.0
2014-02-26 14:50:00,50.52,50.53,50.33,50.45,314900.0,41.2998,41.308,41.1445,41.2426,314900.0
2014-02-26 15:00:00,50.44,50.57,50.42,50.46,240300.0,41.2344,41.3407,41.2181,41.2508,240300.0
2014-02-26 15:10:00,50.45,50.5,50.27,50.44,295900.0,41.2426,41.2835,41.0955,41.2344,295900.0
2014-02-26 15:20:00,50.45,50.5,50.37,50.46,245700.0,41.2426,41.2835,41.1772,41.2508,245700.0
2014-02-26 15:30:00,50.45,50.63,50.45,50.62,329100.0,41.2426,41.3898,41.2426,41.3816,329100.0
2014-02-26 15:40:00,50.62,50.76,50.57,50.63,753200.0,41.3816,41.496,41.3407,41.3898,753200.0
2014-02-26 15:50:00,50.64,50.82,50.63,50.7,1218400.0,41.3979,41.5451,41.3898,41.447,1218400.0
2014-02-27 09:30:00,50.58,50.63,50.5,50.58,555100.0,41.3489,41.3898,41.2835,41.3489,555100.0
2014-02-27 09:40:00,50.58,50.71,50.54,50.64,404700.0,41.3489,41.4552,41.3162,41.3979,404700.0
2014-02-27 09:50:00,50.62,50.62,50.39,50.54,216400.0,41.3816,41.3816,41.1936,41.3162,216400.0
2014-02-27 10:00:00,50.54,50.62,50.44,50.52,171600.0,41.3162,41.3816,41.2344,41.2998,171600.0
2014-02-27 10:10:00,50.51,50.6,50.44,50.56,117800.0,41.2917,41.3652,41.2344,41.3325,117800.0
2014-02-27 10:20:00,50.56,50.61,50.49,50.56,269900.0,41.3325,41.3734,41.2753,41.3325,269900.0
2014-02-27 10:30:00,50.56,50.71,50.53,50.7,277100.0,41.3325,41.4552,41.308,41.447,277100.0
2014-02-27 10:40:00,50.69,50.81,50.6,50.77,158500.0,41.4388,41.5369,41.3652,41.5042,158500.0
2014-02-27 10:50:00,50.78,50.91,50.78,50.89,281600.0,41.5124,41.6187,41.5124,41.6023,281600.0
2014-02-27 11:00:00,50.89,51.01,50.84,51.0,243700.0,41.6023,41.7004,41.5614,41.6922,243700.0
2014-02-27 11:10:00,51.0,51.02,50.96,50.96,175500.0,41.6922,41.7086,41.6595,41.6595,175500.0
2014-02-27 11:20:00,50.96,51.01,50.86,50.98,105500.0,41.6595,41.7004,41.5778,41.6759,105500.0
2014-02-27 11:30:00,50.97,50.97,50.88,50.96,109700.0,41.6677,41.6677,41.5941,41.6595,109700.0
2014-02-27 11:40:00,50.97,50.99,50.85,50.87,69600.0,41.6677,41.6841,41.5696,41.586,69600.0
2014-02-27 11:50:00,50.88,50.93,50.86,50.88,67900.0,41.5941,41.635,41.5778,41.5941,67900.0
2014-02-27 12:00:00,50.88,50.97,50.86,50.89,93300.0,41.5941,41.6677,41.5778,41.6023,93300.0
2014-02-27 12:10:00,50.89,50.91,50.86,50.87,94100.0,41.6023,41.6187,41.5778,41.586,94100.0
2014-02-27 12:20:00,50.88,50.9,50.78,50.86,71900.0,41.5941,41.6105,41.5124,41.5778,71900.0
2014-02-27 12:30:00,50.84,50.85,50.73,50.73,56200.0,41.5614,41.5696,41.4715,41.4715,56200.0
2014-02-27 12:40:00,50.74,50.79,50.67,50.72,74200.0,41.4797,41.5206,41.4225,41.4633,74200.0
2014-02-27 12:50:00,50.73,50.78,50.67,50.77,77900.0,41.4715,41.5124,41.4225,41.5042,77900.0
2014-02-27 13:00:00,50.78,50.84,50.71,50.83,67600.0,41.5124,41.5614,41.4552,41.5533,67600.0
2014-02-27 13:10:00,50.83,50.83,50.73,50.73,62100.0,41.5533,41.5533,41.4715,41.4715,62100.0
2014-02-27 13:20:00,50.73,50.82,50.71,50.82,272100.0,41.4715,41.5451,41.4552,41.5451,272100.0
2014-02-27 13:30:00,50.82,50.89,50.77,50.89,101400.0,41.5451,41.6023,41.5042,41.6023,101400.0
2014-02-27 13:40:00,50.89,50.91,50.87,50.89,120300.0,41.6023,41.6187,41.586,41.6023,120300.0
2014-02-27 13:50:00,50.89,50.91,50.87,50.89,137200.0,41.6023,41.6187,41.586,41.6023,137200.0
2014-02-27 14:00:00,50.89,50.91,50.84,50.87,160700.0,41.6023,41.6187,41.5614,41.586,160700.0
2014-02-27 14:10:00,50.87,50.91,50.86,50.86,132800.0,41.586,41.6187,41.5778,41.5778,132800.0
2014-02-27 14:20:00,50.86,50.91,50.83,50.86,124200.0,41.5778,41.6187,41.5533,41.5778,124200.0
2014-02-27 14:30:00,50.85,50.88,50.72,50.72,123500.0,41.5696,41.5941,41.4633,41.4633,123500.0
2014-02-27 14:40:00,50.72,50.73,50.61,50.71,142700.0,41.4633,41.4715,41.3734,41.4552,142700.0
2014-02-27 14:50:00,50.72,50.81,50.72,50.75,86100.0,41.4633,41.5369,41.4633,41.4879,86100.0
2014-02-27 15:00:00,50.75,50.86,50.73,50.85,128800.0,41.4879,41.5778,41.4715,41.5696,128800.0
2014-02-27 15:10:00,50.85,50.91,50.83,50.88,95000.0,41.5696,41.6187,41.5533,41.5941,95000.0
2014-02-27 15:20:00,50.87,50.91,50.83,50.89,161200.0,41.586,41.6187,41.5533,41.6023,161200.0
2014-02-27 15:30:00,50.88,50.91,50.86,50.88,146100.0,41.5941,41.6187,41.5778,41.5941,146100.0
2014-02-27 15:40:00,50.89,50.89,50.76,50.79,205200.0,41.6023,41.6023,41.496,41.5206,205200.0
2014-02-27 15:50:00,50.79,50.83,50.75,50.82,481800.0,41.5206,41.5533,41.4879,41.5451,481800.0
2014-02-28 09:30:00,50.88,50.89,50.54,50.61,258800.0,41.5941,41.6023,41.3162,41.3734,258800.0
2014-02-28 09:40:00,50.59,50.78,50.56,50.71,214100.0,41.3571,41.5124,41.3325,41.4552,214100.0
2014-02-28 09:50:00,50.72,50.77,50.61,50.69,139000.0,41.4633,41.5042,41.3734,41.4388,139000.0
2014-02-28 10:00:00,50.68,50.79,50.63,50.71,192800.0,41.4306,41.5206,41.3898,41.4552,192800.0
2014-02-28 10:10:00,50.7,50.75,50.62,50.66,225800.0,41.447,41.4879,41.3816,41.4143,225800.0
2014-02-28 10:20:00,50.66,50.72,50.65,50.69,161800.0,41.4143,41.4633,41.4061,41.4388,161800.0
2014-02-28 10:30:00,50.69,50.74,50.62,50.63,181400.0,41.4388,41.4797,41.3816,41.3898,181400.0
2014-02-28 10:40:00,50.63,50.7,50.62,50.67,161000.0,41.3898,41.447,41.3816,41.4225,161000.0
2014-02-28 10:50:00,50.67,50.7,50.64,50.66,183600.0,41.4225,41.447,41.3979,41.4143,183600.0
2014-02-28 11:00:00,50.66,50.66,50.49,50.57,149000.0,41.4143,41.4143,41.2753,41.3407,149000.0
2014-02-28 11:10:00,50.57,50.57,50.47,50.47,97000.0,41.3407,41.3407,41.259,41.259,97000.0
2014-02-28 11:20:00,50.47,50.51,50.43,50.45,116300.0,41.259,41.2917,41.2263,41.2426,116300.0
2014-02-28 11:30:00,50.44,50.49,50.38,50.39,143300.0,41.2344,41.2753,41.1854,41.1936,143300.0
2014-02-28 11:40:00,50.38,50.41,50.33,50.33,152700.0,41.1854,41.2099,41.1445,41.1445,152700.0
2014-02-28 11:50:00,50.33,50.42,50.33,50.38,121900.0,41.1445,41.2181,41.1445,41.1854,121900.0
2014-02-28 12:00:00,50.38,50.42,50.34,50.34,140100.0,41.1854,41.2181,41.1527,41.1527,140100.0
2014-02-28 12:10:00,50.34,50.34,50.28,50.34,159300.0,41.1527,41.1527,41.1036,41.1527,159300.0
2014-02-28 12:20:00,50.34,50.36,50.29,50.34,203300.0,41.1527,41.169,41.1118,41.1527,203300.0
2014-02-28 12:30:00,50.34,50.41,50.3,50.4,101600.0,41.1527,41.2099,41.12,41.2017,101600.0
2014-02-28 12:40:00,50.4,50.47,50.37,50.38,79700.0,41.2017,41.259,41.1772,41.1854,79700.0
2014-02-28 12:50:00,50.38,50.39,50.35,50.36,80500.0,41.1854,41.1936,41.1609,41.169,80500.0
2014-02-28 13:00:00,50.35,50.36,50.27,50.27,102700.0,41.1609,41.169,41.0955,41.0955,102700.0
2014-02-28 13:10:00,50.28,50.33,50.27,50.32,106200.0,41.1036,41.1445,41.0955,41.1363,106200.0
2014-02-28 13:20:00,50.33,50.42,50.32,50.41,105400.0,41.1445,41.2181,41.1363,41.2099,105400.0
2014-02-28 13:30:00,50.42,50.44,50.38,50.44,98000.0,41.2181,41.2344,41.1854,41.2344,98000.0
2014-02-28 13:40:00,50.44,50.48,50.3,50.35,121100.0,41.2344,41.2671,41.12,41.1609,121100.0
2014-02-28 13:50:00,50.34,50.34,50.28,50.29,106400.0,41.1527,41.1527,41.1036,41.1118,106400.0
2014-02-28 14:00:00,50.28,50.3,50.22,50.25,94400.0,41.1036,41.12,41.0546,41.0791,94400.0
2014-02-28 14:10:00,50.25,50.29,50.23,50.25,128700.0,41.0791,41.1118,41.0628,41.0791,128700.0
2014-02-28 14:20:00,50.26,50.31,50.2,50.22,218300.0,41.0873,41.1282,41.0382,41.0546,218300.0
2014-02-28 14:30:00,50.22,50.24,50.15,50.15,122000.0,41.0546,41.0709,40.9974,40.9974,122000.0
2014-02-28 14:40:00,50.15,50.17,49.95,49.96,309400.0,40.9974,41.0137,40.8339,40.8421,309400.0
2014-02-28 14:50:00,49.97,49.98,49.84,49.88,211100.0,40.8502,40.8584,40.744,40.7767,211100.0
2014-02-28 15:00:00,49.88,49.89,49.57,49.58,395800.0,40.7767,40.7848,40.5232,40.5314,395800.0
2014-02-28 15:10:00,49.58,49.73,49.47,49.72,650900.0,40.5314,40.654,40.4415,40.6459,650900.0
2014-02-28 15:20:00,49.71,49.85,49.69,49.8,300200.0,40.6377,40.7521,40.6213,40.7113,300200.0
2014-02-28 15:30:00,49.8,49.92,49.78,49.88,371000.0,40.7113,40.8094,40.6949,40.7767,371000.0
2014-02-28 15:40:00,49.89,50.03,49.86,49.95,619900.0,40.7848,40.8993,40.7603,40.8339,619900.0
2014-02-28 15:50:00,49.95,50.05,49.95,50.03,772000.0,40.8339,40.9156,40.8339,40.8993,772000.0
2014-03-03 09:30:00,48.59,49.69,48.59,49.69,548500.0,39.7221,40.6213,39.7221,40.6213,548500.0
2014-03-03 09:40:00,49.69,49.76,49.51,49.68,210200.0,40.6213,40.6786,40.4742,40.6132,210200.0
2014-03-03 09:50:00,49.68,49.75,49.46,49.58,122600.0,40.6132,40.6704,40.4333,40.5314,122600.0
2014-03-03 10:00:00,49.57,49.71,49.5,49.65,112200.0,40.5232,40.6377,40.466,40.5886,112200.0
2014-03-03 10:10:00,49.65,49.65,49.41,49.56,200200.0,40.5886,40.5886,40.3924,40.5151,200200.0
2014-03-03 10:20:00,49.58,49.65,49.47,49.59,116500.0,40.5314,40.5886,40.4415,40.5396,116500.0
2014-03-03 10:30:00,49.59,49.78,49.59,49.78,161400.0,40.5396,40.6949,40.5396,40.6949,161400.0
2014-03-03 10:40:00,49.78,49.86,49.75,49.83,172800.0,40.6949,40.7603,40.6704,40.7358,172800.0
2014-03-03 10:50:00,49.84,50.0,49.84,50.0,176000.0,40.744,40.8748,40.744,40.8748,176000.0
2014-03-03 11:00:00,50.0,50.01,49.74,49.78,221500.0,40.8748,40.8829,40.6622,40.6949,221500.0
2014-03-03 11:10:00,49.78,49.85,49.74,49.82,77100.0,40.6949,40.7521,40.6622,40.7276,77100.0
2014-03-03 11:20:00,49.83,50.0,49.83,49.99,91600.0,40.7358,40.8748,40.7358,40.8666,91600.0
2014-03-03 11:30:00,50.0,50.01,49.92,49.92,211800.0,40.8748,40.8829,40.8094,40.8094,211800.0
2014-03-03 11:40:00,49.91,49.98,49.89,49.94,87900.0,40.8012,40.8584,40.7848,40.8257,87900.0
2014-03-03 11:50:00,49.95,49.95,49.84,49.88,84700.0,40.8339,40.8339,40.744,40.7767,84700.0
2014-03-03 12:00:00,49.87,49.98,49.87,49.91,139800.0,40.7685,40.8584,40.7685,40.8012,139800.0
2014-03-03 12:10:00,49.91,50.04,49.85,49.95,200600.0,40.8012,40.9075,40.7521,40.8339,200600.0
2014-03-03 12:20:00,49.95,50.05,49.95,49.99,80500.0,40.8339,40.9156,40.8339,40.8666,80500.0
2014-03-03 12:30:00,50.0,50.06,49.96,50.03,106900.0,40.8748,40.9238,40.8421,40.8993,106900.0
2014-03-03 12:40:00,50.03,50.05,49.97,50.02,126900.0,40.8993,40.9156,40.8502,40.8911,126900.0
2014-03-03 12:50:00,50.03,50.18,50.01,50.15,77100.0,40.8993,41.0219,40.8829,40.9974,77100.0
2014-03-03 13:00:00,50.15,50.29,50.15,50.27,147700.0,40.9974,41.1118,40.9974,41.0955,147700.0
2014-03-03 13:10:00,50.26,50.41,50.23,50.37,146000.0,41.0873,41.2099,41.0628,41.1772,146000.0
2014-03-03 13:20:00,50.37,50.44,50.35,50.35,152900.0,41.1772,41.2344,41.1609,41.1609,152900.0
2014-03-03 13:30:00,50.36,50.38,50.32,50.38,119200.0,41.169,41.1854,41.1363,41.1854,119200.0
2014-03-03 13:40:00,50.37,50.4,50.32,50.35,137100.0,41.1772,41.2017,41.1363,41.1609,137100.0
2014-03-03 13:50:00,50.35,50.52,50.35,50.5,218200.0,41.1609,41.2998,41.1609,41.2835,218200.0
2014-03-03 14:00:00,50.5,50.54,50.47,50.49,221400.0,41.2835,41.3162,41.259,41.2753,221400.0
2014-03-03 14:10:00,50.48,50.57,50.47,50.51,310800.0,41.2671,41.3407,41.259,41.2917,310800.0
2014-03-03 14:20:00,50.51,50.58,50.37,50.38,130600.0,41.2917,41.3489,41.1772,41.1854,130600.0
2014-03-03 14:30:00,50.38,50.47,50.35,50.45,85600.0,41.1854,41.259,41.1609,41.2426,85600.0
2014-03-03 14:40:00,50.44,50.51,50.43,50.5,163000.0,41.2344,41.2917,41.2263,41.2835,163000.0
2014-03-03 14:50:00,50.49,50.51,50.27,50.27,145200.0,41.2753,41.2917,41.0955,41.0955,145200.0
2014-03-03 15:00:00,50.27,50.35,50.24,50.33,177200.0,41.0955,41.1609,41.0709,41.1445,177200.0
2014-03-03 15:10:00,50.34,50.34,50.18,50.28,117800.0,41.1527,41.1527,41.0219,41.1036,117800.0
2014-03-03 15:20:00,50.28,50.28,50.13,50.21,140000.0,41.1036,41.1036,40.981,41.0464,140000.0
2014-03-03 15:30:00,50.2,50.24,50.14,50.23,176800.0,41.0382,41.0709,40.9892,41.0628,176800.0
2014-03-03 15:40:00,50.22,50.26,50.15,50.15,262500.0,41.0546,41.0873,40.9974,40.9974,262500.0
2014-03-03 15:50:00,50.16,50.2,50.15,50.2,340000.0,41.0056,41.0382,40.9974,41.0382,340000.0
2014-03-04 09:30:00,50.42,50.64,50.32,50.37,216100.0,41.2181,41.3979,41.1363,41.1772,216100.0
2014-03-04 09:40:00,50.39,50.52,50.27,50.4,71600.0,41.1936,41.2998,41.0955,41.2017,71600.0
2014-03-04 09:50:00,50.39,50.54,50.34,50.54,60800.0,41.1936,41.3162,41.1527,41.3162,60800.0
2014-03-04 10:00:00,50.55,50.56,50.38,50.43,140100.0,41.3244,41.3325,41.1854,41.2263,140100.0
2014-03-04 10:10:00,50.43,50.51,50.4,50.47,105300.0,41.2263,41.2917,41.2017,41.259,105300.0
2014-03-04 10:20:00,50.47,50.51,50.46,50.48,75400.0,41.259,41.2917,41.2508,41.2671,75400.0
2014-03-04 10:30:00,50.48,50.5,50.43,50.49,114500.0,41.2671,41.2835,41.2263,41.2753,114500.0
2014-03-04 10:40:00,50.49,50.52,50.44,50.48,142600.0,41.2753,41.2998,41.2344,41.2671,142600.0
2014-03-04 10:50:00,50.49,50.51,50.46,50.5,149000.0,41.2753,41.2917,41.2508,41.2835,149000.0
2014-03-04 11:00:00,50.5,50.54,50.48,50.5,202900.0,41.2835,41.3162,41.2671,41.2835,202900.0
2014-03-04 11:10:00,50.49,50.54,50.49,50.53,88600.0,41.2753,41.3162,41.2753,41.308,88600.0
2014-03-04 11:20:00,50.54,50.56,50.51,50.54,76300.0,41.3162,41.3325,41.2917,41.3162,76300.0
2014-03-04 11:30:00,50.53,50.56,50.5,50.52,131900.0,41.308,41.3325,41.2835,41.2998,131900.0
2014-03-04 11:40:00,50.53,50.53,50.45,50.47,92600.0,41.308,41.308,41.2426,41.259,92600.0
2014-03-04 11:50:00,50.47,50.49,50.34,50.45,263700.0,41.259,41.2753,41.1527,41.2426,263700.0
2014-03-04 12:00:00,50.46,50.53,50.34,50.52,171500.0,41.2508,41.308,41.1527,41.2998,171500.0
2014-03-04 12:10:00,50.52,50.61,50.52,50.59,128000.0,41.2998,41.3734,41.2998,41.3571,128000.0
2014-03-04 12:20:00,50.6,50.64,50.55,50.62,89600.0,41.3652,41.3979,41.3244,41.3816,89600.0
2014-03-04 12:30:00,50.63,50.74,50.63,50.71,103200.0,41.3898,41.4797,41.3898,41.4552,103200.0
2014-03-04 12:40:00,50.71,50.72,50.62,50.7,65600.0,41.4552,41.4633,41.3816,41.447,65600.0
2014-03-04 12:50:00,50.7,50.71,50.65,50.68,69100.0,41.447,41.4552,41.4061,41.4306,69100.0
2014-03-04 13:00:00,50.68,50.68,50.61,50.63,77500.0,41.4306,41.4306,41.3734,41.3898,77500.0
2014-03-04 13:10:00,50.63,50.68,50.63,50.65,83300.0,41.3898,41.4306,41.3898,41.4061,83300.0
2014-03-04 13:20:00,50.66,50.72,50.66,50.68,126200.0,41.4143,41.4633,41.4143,41.4306,126200.0
2014-03-04 13:30:00,50.68,50.7,50.63,50.65,68000.0,41.4306,41.447,41.3898,41.4061,68000.0
2014-03-04 13:40:00,50.65,50.76,50.63,50.7,290900.0,41.4061,41.496,41.3898,41.447,290900.0
2014-03-04 13:50:00,50.7,50.71,50.62,50.65,247300.0,41.447,41.4552,41.3816,41.4061,247300.0
2014-03-04 14:00:00,50.65,50.69,50.59,50.69,85600.0,41.4061,41.4388,41.3571,41.4388,85600.0
2014-03-04 14:10:00,50.7,50.73,50.66,50.7,108100.0,41.447,41.4715,41.4143,41.447,108100.0
2014-03-04 14:20:00,50.7,50.73,50.68,50.72,99700.0,41.447,41.4715,41.4306,41.4633,99700.0
2014-03-04 14:30:00,50.72,50.78,50.62,50.62,226200.0,41.4633,41.5124,41.3816,41.3816,226200.0
2014-03-04 14:40:00,50.62,50.71,50.62,50.69,79900.0,41.3816,41.4552,41.3816,41.4388,79900.0
2014-03-04 14:50:00,50.69,50.74,50.68,50.71,154100.0,41.4388,41.4797,41.4306,41.4552,154100.0
2014-03-04 15:00:00,50.72,50.76,50.7,50.72,103600.0,41.4633,41.496,41.447,41.4633,103600.0
2014-03-04 15:10:00,50.73,50.76,50.7,50.72,150800.0,41.4715,41.496,41.447,41.4633,150800.0
2014-03-04 15:20:00,50.72,50.73,50.67,50.67,136200.0,41.4633,41.4715,41.4225,41.4225,136200.0
2014-03-04 15:30:00,50.68,50.71,50.66,50.7,257800.0,41.4306,41.4552,41.4143,41.447,257800.0
2014-03-04 15:40:00,50.7,50.73,50.66,50.67,234300.0,41.447,41.4715,41.4143,41.4225,234300.0
2014-03-04 15:50:00,50.67,50.71,50.61,50.62,499200.0,41.4225,41.4552,41.3734,41.3816,499200.0
2014-03-05 09:30:00,50.74,50.74,50.52,50.7,146600.0,41.4797,41.4797,41.2998,41.447,146600.0
2014-03-05 09:40:00,50.68,50.73,50.55,50.56,94100.0,41.4306,41.4715,41.3244,41.3325,94100.0
2014-03-05 09:50:00,50.56,50.69,50.54,50.62,109200.0,41.3325,41.4388,41.3162,41.3816,109200.0
2014-03-05 10:00:00,50.63,50.78,50.55,50.71,128500.0,41.3898,41.5124,41.3244,41.4552,128500.0
2014-03-05 10:10:00,50.7,50.73,50.61,50.68,102400.0,41.447,41.4715,41.3734,41.4306,102400.0
2014-03-05 10:20:00,50.67,50.71,50.66,50.69,134000.0,41.4225,41.4552,41.4143,41.4388,134000.0
2014-03-05 10:30:00,50.69,50.7,50.63,50.66,77000.0,41.4388,41.447,41.3898,41.4143,77000.0
2014-03-05 10:40:00,50.66,50.7,50.56,50.57,96100.0,41.4143,41.447,41.3325,41.3407,96100.0
2014-03-05 10:50:00,50.58,50.7,50.57,50.69,211100.0,41.3489,41.447,41.3407,41.4388,211100.0
2014-03-05 11:00:00,50.69,50.69,50.63,50.66,195800.0,41.4388,41.4388,41.3898,41.4143,195800.0
2014-03-05 11:10:00,50.65,50.67,50.6,50.63,90900.0,41.4061,41.4225,41.3652,41.3898,90900.0
2014-03-05 11:20:00,50.62,50.65,50.49,50.51,191600.0,41.3816,41.4061,41.2753,41.2917,191600.0
2014-03-05 11:30:00,50.5,50.59,50.49,50.59,56200.0,41.2835,41.3571,41.2753,41.3571,56200.0
2014-03-05 11:40:00,50.58,50.58,50.4,50.4,112400.0,41.3489,41.3489,41.2017,41.2017,112400.0
2014-03-05 11:50:00,50.41,50.43,50.38,50.39,65500.0,41.2099,41.2263,41.1854,41.1936,65500.0
2014-03-05 12:00:00,50.39,50.48,50.39,50.47,68200.0,41.1936,41.2671,41.1936,41.259,68200.0
2014-03-05 12:10:00,50.47,50.47,50.4,50.43,68100.0,41.259,41.259,41.2017,41.2263,68100.0
2014-03-05 12:20:00,50.43,50.45,50.42,50.44,191500.0,41.2263,41.2426,41.2181,41.2344,191500.0
2014-03-05 12:30:00,50.44,50.53,50.44,50.53,83500.0,41.2344,41.308,41.2344,41.308,83500.0
2014-03-05 12:40:00,50.52,50.53,50.4,50.41,101200.0,41.2998,41.308,41.2017,41.2099,101200.0
2014-03-05 12:50:00,50.41,50.48,50.4,50.47,68300.0,41.2099,41.2671,41.2017,41.259,68300.0
2014-03-05 13:00:00,50.47,50.48,50.46,50.47,26900.0,41.259,41.2671,41.2508,41.259,26900.0
2014-03-05 13:10:00,50.47,50.51,50.46,50.46,59100.0,41.259,41.2917,41.2508,41.2508,59100.0
2014-03-05 13:20:00,50.46,50.49,50.44,50.46,43400.0,41.2508,41.2753,41.2344,41.2508,43400.0
2014-03-05 13:30:00,50.46,50.49,50.44,50.49,39600.0,41.2508,41.2753,41.2344,41.2753,39600.0
2014-03-05 13:40:00,50.49,50.53,50.45,50.47,63500.0,41.2753,41.308,41.2426,41.259,63500.0
2014-03-05 13:50:00,50.46,50.52,50.45,50.52,199700.0,41.2508,41.2998,41.2426,41.2998,199700.0
2014-03-05 14:00:00,50.52,50.57,50.5,50.55,74200.0,41.2998,41.3407,41.2835,41.3244,74200.0
2014-03-05 14:10:00,50.55,50.6,50.53,50.54,95200.0,41.3244,41.3652,41.308,41.3162,95200.0
2014-03-05 14:20:00,50.53,50.56,50.52,50.53,72300.0,41.308,41.3325,41.2998,41.308,72300.0
2014-03-05 14:30:00,50.54,50.56,50.51,50.51,92800.0,41.3162,41.3325,41.2917,41.2917,92800.0
2014-03-05 14:40:00,50.51,50.53,50.43,50.44,74300.0,41.2917,41.308,41.2263,41.2344,74300.0
2014-03-05 14:50:00,50.44,50.44,50.39,50.41,59600.0,41.2344,41.2344,41.1936,41.2099,59600.0
2014-03-05 15:00:00,50.41,50.41,50.3,50.32,196800.0,41.2099,41.2099,41.12,41.1363,196800.0
2014-03-05 15:10:00,50.32,50.37,50.32,50.34,64500.0,41.1363,41.1772,41.1363,41.1527,64500.0
2014-03-05 15:20:00,50.34,50.39,50.33,50.36,84200.0,41.1527,41.1936,41.1445,41.169,84200.0
2014-03-05 15:30:00,50.37,50.39,50.33,50.38,175900.0,41.1772,41.1936,41.1445,41.1854,175900.0
2014-03-05 15:40:00,50.39,50.4,50.35,50.36,148700.0,41.1936,41.2017,41.1609,41.169,148700.0
2014-03-05 15:50:00,50.36,50.39,50.34,50.35,341000.0,41.169,41.1936,41.1527,41.1609,341000.0
2014-03-06 09:30:00,49.65,50.19,49.64,50.09,363300.0,40.5886,41.0301,40.5805,40.9483,363300.0
2014-03-06 09:40:00,50.1,50.2,49.96,50.01,338000.0,40.9565,41.0382,40.8421,40.8829,338000.0
2014-03-06 09:50:00,50.01,50.09,50.0,50.04,139200.0,40.8829,40.9483,40.8748,40.9075,139200.0
2014-03-06 10:00:00,50.06,50.15,50.04,50.1,176400.0,40.9238,40.9974,40.9075,40.9565,176400.0
2014-03-06 10:10:00,50.1,50.12,50.01,50.05,145800.0,40.9565,40.9729,40.8829,40.9156,145800.0
2014-03-06 10:20:00,50.05,50.19,50.0,50.18,171100.0,40.9156,41.0301,40.8748,41.0219,171100.0
2014-03-06 10:30:00,50.18,50.22,50.09,50.1,71700.0,41.0219,41.0546,40.9483,40.9565,71700.0
2014-03-06 10:40:00,50.1,50.19,50.09,50.17,50900.0,40.9565,41.0301,40.9483,41.0137,50900.0
2014-03-06 10:50:00,50.17,50.2,50.11,50.18,103900.0,41.0137,41.0382,40.9647,41.0219,103900.0
2014-03-06 11:00:00,50.18,50.18,50.08,50.12,69500.0,41.0219,41.0219,40.9402,40.9729,69500.0
2014-03-06 11:10:00,50.12,50.19,50.11,50.19,38700.0,40.9729,41.0301,40.9647,41.0301,38700.0
2014-03-06 11:20:00,50.19,50.23,50.15,50.18,46600.0,41.0301,41.0628,40.9974,41.0219,46600.0
2014-03-06 11:30:00,50.17,50.22,50.16,50.19,38800.0,41.0137,41.0546,41.0056,41.0301,38800.0
2014-03-06 11:40:00,50.19,50.25,50.17,50.24,54500.0,41.0301,41.0791,41.0137,41.0709,54500.0
2014-03-06 11:50:00,50.24,50.24,50.16,50.18,61900.0,41.0709,41.0709,41.0056,41.0219,61900.0
2014-03-06 12:00:00,50.18,50.19,50.17,50.18,40500.0,41.0219,41.0301,41.0137,41.0219,40500.0
2014-03-06 12:10:00,50.17,50.19,50.13,50.15,32100.0,41.0137,41.0301,40.981,40.9974,32100.0
2014-03-06 12:20:00,50.14,50.22,50.08,50.17,81400.0,40.9892,41.0546,40.9402,41.0137,81400.0
2014-03-06 12:30:00,50.16,50.17,50.06,50.12,116600.0,41.0056,41.0137,40.9238,40.9729,116600.0
2014-03-06 12:40:00,50.12,50.12,50.09,50.11,30400.0,40.9729,40.9729,40.9483,40.9647,30400.0
2014-03-06 12:50:00,50.11,50.19,50.09,50.18,32700.0,40.9647,41.0301,40.9483,41.0219,32700.0
2014-03-06 13:00:00,50.19,50.23,50.17,50.23,39200.0,41.0301,41.0628,41.0137,41.0628,39200.0
2014-03-06 13:10:00,50.23,50.23,50.16,50.2,45300.0,41.0628,41.0628,41.0056,41.0382,45300.0
2014-03-06 13:20:00,50.2,50.24,50.18,50.2,28800.0,41.0382,41.0709,41.0219,41.0382,28800.0
2014-03-06 13:30:00,50.21,50.24,50.19,50.23,54100.0,41.0464,41.0709,41.0301,41.0628,54100.0
2014-03-06 13:40:00,50.24,50.24,50.14,50.15,46800.0,41.0709,41.0709,40.9892,40.9974,46800.0
2014-03-06 13:50:00,50.15,50.18,50.12,50.12,42300.0,40.9974,41.0219,40.9729,40.9729,42300.0
2014-03-06 14:00:00,50.12,50.21,50.12,50.13,105500.0,40.9729,41.0464,40.9729,40.981,105500.0
2014-03-06 14:10:00,50.13,50.14,50.04,50.09,66500.0,40.981,40.9892,40.9075,40.9483,66500.0
2014-03-06 14:20:00,50.1,50.17,50.09,50.14,74800.0,40.9565,41.0137,40.9483,40.9892,74800.0
2014-03-06 14:30:00,50.15,50.16,50.09,50.1,64700.0,40.9974,41.0056,40.9483,40.9565,64700.0
2014-03-06 14:40:00,50.1,50.15,50.1,50.1,61800.0,40.9565,40.9974,40.9565,40.9565,61800.0
2014-03-06 14:50:00,50.1,50.16,50.1,50.16,59300.0,40.9565,41.0056,40.9565,41.0056,59300.0
2014-03-06 15:00:00,50.16,50.17,50.1,50.11,33900.0,41.0056,41.0137,40.9565,40.9647,33900.0
2014-03-06 15:10:00,50.11,50.17,50.1,50.16,76700.0,40.9647,41.0137,40.9565,41.0056,76700.0
2014-03-06 15:20:00,50.16,50.17,50.13,50.15,77100.0,41.0056,41.0137,40.981,40.9974,77100.0
2014-03-06 15:30:00,50.16,50.2,50.15,50.16,84600.0,41.0056,41.0382,40.9974,41.0056,84600.0
2014-03-06 15:40:00,50.15,50.16,50.09,50.1,165400.0,40.9974,41.0056,40.9483,40.9565,165400.0
2014-03-06 15:50:00,50.1,50.11,50.03,50.1,464100.0,40.9565,40.9647,40.8993,40.9565,464100.0
2014-03-07 09:30:00,50.5,50.53,50.09,50.26,383300.0,41.2835,41.308,40.9483,41.0873,383300.0
2014-03-07 09:40:00,50.26,50.44,50.24,50.31,91000.0,41.0873,41.2344,41.0709,41.1282,91000.0
2014-03-07 09:50:00,50.31,50.36,50.19,50.3,123200.0,41.1282,41.169,41.0301,41.12,123200.0
2014-03-07 10:00:00,50.29,50.34,50.21,50.3,94000.0,41.1118,41.1527,41.0464,41.12,94000.0
2014-03-07 10:10:00,50.3,50.39,50.3,50.34,83400.0,41.12,41.1936,41.12,41.1527,83400.0
2014-03-07 10:20:00,50.34,50.41,50.3,50.35,160100.0,41.1527,41.2099,41.12,41.1609,160100.0
2014-03-07 10:30:00,50.35,50.44,50.35,50.39,102700.0,41.1609,41.2344,41.1609,41.1936,102700.0
2014-03-07 10:40:00,50.4,50.41,50.28,50.32,92600.0,41.2017,41.2099,41.1036,41.1363,92600.0
2014-03-07 10:50:00,50.32,50.32,50.22,50.22,78900.0,41.1363,41.1363,41.0546,41.0546,78900.0
2014-03-07 11:00:00,50.22,50.22,50.07,50.15,80400.0,41.0546,41.0546,40.932,40.9974,80400.0
2014-03-07 11:10:00,50.15,50.15,50.04,50.12,76900.0,40.9974,40.9974,40.9075,40.9729,76900.0
2014-03-07 11:20:00,50.11,50.16,50.06,50.16,55000.0,40.9647,41.0056,40.9238,41.0056,55000.0
2014-03-07 11:30:00,50.14,50.25,50.12,50.25,67100.0,40.9892,41.0791,40.9729,41.0791,67100.0
2014-03-07 11:40:00,50.25,50.32,50.24,50.3,65300.0,41.0791,41.1363,41.0709,41.12,65300.0
2014-03-07 11:50:00,50.3,50.39,50.27,50.38,121900.0,41.12,41.1936,41.0955,41.1854,121900.0
2014-03-07 12:00:00,50.38,50.4,50.26,50.27,64600.0,41.1854,41.2017,41.0873,41.0955,64600.0
2014-03-07 12:10:00,50.26,50.33,50.26,50.32,47000.0,41.0873,41.1445,41.0873,41.1363,47000.0
2014-03-07 12:20:00,50.32,50.39,50.32,50.39,36800.0,41.1363,41.1936,41.1363,41.1936,36800.0
2014-03-07 12:30:00,50.39,50.4,50.32,50.34,36700.0,41.1936,41.2017,41.1363,41.1527,36700.0
2014-03-07 12:40:00,50.35,50.35,50.27,50.27,22000.0,41.1609,41.1609,41.0955,41.0955,22000.0
2014-03-07 12:50:00,50.28,50.32,50.27,50.3,85000.0,41.1036,41.1363,41.0955,41.12,85000.0
2014-03-07 13:00:00,50.29,50.3,50.22,50.23,59000.0,41.1118,41.12,41.0546,41.0628,59000.0
2014-03-07 13:10:00,50.24,50.25,50.11,50.11,67000.0,41.0709,41.0791,40.9647,40.9647,67000.0
2014-03-07 13:20:00,50.11,50.15,50.06,50.06,96200.0,40.9647,40.9974,40.9238,40.9238,96200.0
2014-03-07 13:30:00,50.06,50.11,50.02,50.04,45000.0,40.9238,40.9647,40.8911,40.9075,45000.0
2014-03-07 13:40:00,50.04,50.15,50.04,50.14,92000.0,40.9075,40.9974,40.9075,40.9892,92000.0
2014-03-07 13:50:00,50.14,50.18,50.12,50.12,65600.0,40.9892,41.0219,40.9729,40.9729,65600.0
2014-03-07 14:00:00,50.12,50.13,50.07,50.07,70100.0,40.9729,40.981,40.932,40.932,70100.0
2014-03-07 14:10:00,50.06,50.14,50.05,50.09,78800.0,40.9238,40.9892,40.9156,40.9483,78800.0
2014-03-07 14:20:00,50.1,50.19,50.05,50.19,64200.0,40.9565,41.0301,40.9156,41.0301,64200.0
2014-03-07 14:30:00,50.18,50.22,50.18,50.21,57100.0,41.0219,41.0546,41.0219,41.0464,57100.0
2014-03-07 14:40:00,50.21,50.33,50.2,50.32,131100.0,41.0464,41.1445,41.0382,41.1363,131100.0
2014-03-07 14:50:00,50.31,50.39,50.31,50.36,75300.0,41.1282,41.1936,41.1282,41.169,75300.0
2014-03-07 15:00:00,50.36,50.36,50.28,50.28,48500.0,41.169,41.169,41.1036,41.1036,48500.0
2014-03-07 15:10:00,50.28,50.38,50.27,50.36,84300.0,41.1036,41.1854,41.0955,41.169,84300.0
2014-03-07 15:20:00,50.36,50.37,50.32,50.32,76500.0,41.169,41.1772,41.1363,41.1363,76500.0
2014-03-07 15:30:00,50.32,50.35,50.26,50.27,224500.0,41.1363,41.1609,41.0873,41.0955,224500.0
2014-03-07 15:40:00,50.28,50.36,50.27,50.34,149900.0,41.1036,41.169,41.0955,41.1527,149900.0
2014-03-07 15:50:00,50.33,50.42,50.33,50.42,327600.0,41.1445,41.2181,41.1445,41.2181,327600.0
2014-03-10 09:30:00,50.28,50.39,50.22,50.31,214500.0,41.1036,41.1936,41.0546,41.1282,214500.0
2014-03-10 09:40:00,50.3,50.5,50.28,50.44,95000.0,41.12,41.2835,41.1036,41.2344,95000.0
2014-03-10 09:50:00,50.45,50.45,50.3,50.34,105100.0,41.2426,41.2426,41.12,41.1527,105100.0
2014-03-10 10:00:00,50.34,50.35,50.18,50.2,150900.0,41.1527,41.1609,41.0219,41.0382,150900.0
2014-03-10 10:10:00,50.19,50.25,50.17,50.23,124600.0,41.0301,41.0791,41.0137,41.0628,124600.0
2014-03-10 10:20:00,50.23,50.29,50.22,50.25,118500.0,41.0628,41.1118,41.0546,41.0791,118500.0
2014-03-10 10:30:00,50.24,50.25,50.2,50.2,143000.0,41.0709,41.0791,41.0382,41.0382,143000.0
2014-03-10 10:40:00,50.2,50.26,50.14,50.24,103300.0,41.0382,41.0873,40.9892,41.0709,103300.0
2014-03-10 10:50:00,50.24,50.24,50.17,50.19,126000.0,41.0709,41.0709,41.0137,41.0301,126000.0
2014-03-10 11:00:00,50.19,50.25,50.13,50.23,126300.0,41.0301,41.0791,40.981,41.0628,126300.0
2014-03-10 11:10:00,50.23,50.23,50.14,50.2,186200.0,41.0628,41.0628,40.9892,41.0382,186200.0
2014-03-10 11:20:00,50.19,50.28,50.18,50.27,132300.0,41.0301,41.1036,41.0219,41.0955,132300.0
2014-03-10 11:30:00,50.27,50.3,50.24,50.25,76300.0,41.0955,41.12,41.0709,41.0791,76300.0
2014-03-10 11:40:00,50.25,50.26,50.21,50.21,56300.0,41.0791,41.0873,41.0464,41.0464,56300.0
2014-03-10 11:50:00,50.21,50.22,50.05,50.07,139100.0,41.0464,41.0546,40.9156,40.932,139100.0
2014-03-10 12:00:00,50.07,50.1,50.05,50.09,92800.0,40.932,40.9565,40.9156,40.9483,92800.0
2014-03-10 12:10:00,50.09,50.12,50.08,50.09,71700.0,40.9483,40.9729,40.9402,40.9483,71700.0
2014-03-10 12:20:00,50.08,50.14,50.08,50.13,85600.0,40.9402,40.9892,40.9402,40.981,85600.0
2014-03-10 12:30:00,50.14,50.22,50.14,50.2,78000.0,40.9892,41.0546,40.9892,41.0382,78000.0
2014-03-10 12:40:00,50.2,50.22,50.18,50.19,30800.0,41.0382,41.0546,41.0219,41.0301,30800.0
2014-03-10 12:50:00,50.18,50.23,50.15,50.21,50800.0,41.0219,41.0628,40.9974,41.0464,50800.0
2014-03-10 13:00:00,50.22,50.23,50.16,50.23,63000.0,41.0546,41.0628,41.0056,41.0628,63000.0
2014-03-10 13:10:00,50.23,50.23,50.19,50.19,43400.0,41.0628,41.0628,41.0301,41.0301,43400.0
2014-03-10 13:20:00,50.19,50.2,50.17,50.18,37800.0,41.0301,41.0382,41.0137,41.0219,37800.0
2014-03-10 13:30:00,50.17,50.18,50.1,50.13,93600.0,41.0137,41.0219,40.9565,40.981,93600.0
2014-03-10 13:40:00,50.12,50.19,50.11,50.11,86200.0,40.9729,41.0301,40.9647,40.9647,86200.0
2014-03-10 13:50:00,50.11,50.12,50.06,50.07,68300.0,40.9647,40.9729,40.9238,40.932,68300.0
2014-03-10 14:00:00,50.07,50.07,50.02,50.05,163600.0,40.932,40.932,40.8911,40.9156,163600.0
2014-03-10 14:10:00,50.04,50.11,50.04,50.1,51200.0,40.9075,40.9647,40.9075,40.9565,51200.0
2014-03-10 14:20:00,50.1,50.15,50.1,50.13,74000.0,40.9565,40.9974,40.9565,40.981,74000.0
2014-03-10 14:30:00,50.12,50.16,50.11,50.13,152500.0,40.9729,41.0056,40.9647,40.981,152500.0
2014-03-10 14:40:00,50.14,50.15,50.0,50.12,266600.0,40.9892,40.9974,40.8748,40.9729,266600.0
2014-03-10 14:50:00,50.12,50.12,50.06,50.06,70800.0,40.9729,40.9729,40.9238,40.9238,70800.0
2014-03-10 15:00:00,50.07,50.08,50.03,50.06,81600.0,40.932,40.9402,40.8993,40.9238,81600.0
2014-03-10 15:10:00,50.07,50.07,49.98,50.0,89600.0,40.932,40.932,40.8584,40.8748,89600.0
2014-03-10 15:20:00,50.0,50.06,49.99,50.05,66100.0,40.8748,40.9238,40.8666,40.9156,66100.0
2014-03-10 15:30:00,50.05,50.07,50.01,50.02,152900.0,40.9156,40.932,40.8829,40.8911,152900.0
2014-03-10 15:40:00,50.03,50.07,50.01,50.07,248300.0,40.8993,40.932,40.8829,40.932,248300.0
2014-03-10 15:50:00,50.07,50.09,49.98,50.0,497200.0,40.932,40.9483,40.8584,40.8748,497200.0
2014-03-11 09:30:00,50.11,50.2,49.97,50.0,160200.0,40.9647,41.0382,40.8502,40.8748,160200.0
2014-03-11 09:40:00,49.97,50.02,49.82,50.01,98900.0,40.8502,40.8911,40.7276,40.8829,98900.0
2014-03-11 09:50:00,50.01,50.11,49.95,49.95,76300.0,40.8829,40.9647,40.8339,40.8339,76300.0
2014-03-11 10:00:00,49.95,49.99,49.83,49.97,61500.0,40.8339,40.8666,40.7358,40.8502,61500.0
2014-03-11 10:10:00,49.98,49.99,49.84,49.84,104900.0,40.8584,40.8666,40.744,40.744,104900.0
2014-03-11 10:20:00,49.85,49.85,49.77,49.8,119500.0,40.7521,40.7521,40.6867,40.7113,119500.0
2014-03-11 10:30:00,49.8,49.84,49.73,49.75,114900.0,40.7113,40.744,40.654,40.6704,114900.0
2014-03-11 10:40:00,49.75,49.75,49.57,49.69,198200.0,40.6704,40.6704,40.5232,40.6213,198200.0
2014-03-11 10:50:00,49.7,49.79,49.7,49.77,90700.0,40.6295,40.7031,40.6295,40.6867,90700.0
2014-03-11 11:00:00,49.77,49.8,49.66,49.7,109300.0,40.6867,40.7113,40.5968,40.6295,109300.0
2014-03-11 11:10:00,49.71,49.77,49.69,49.69,99400.0,40.6377,40.6867,40.6213,40.6213,99400.0
2014-03-11 11:20:00,49.7,49.7,49.58,49.58,95400.0,40.6295,40.6295,40.5314,40.5314,95400.0
2014-03-11 11:30:00,49.59,49.6,49.52,49.54,104100.0,40.5396,40.5478,40.4824,40.4987,104100.0
2014-03-11 11:40:00,49.54,49.54,49.43,49.51,136900.0,40.4987,40.4987,40.4088,40.4742,136900.0
2014-03-11 11:50:00,49.51,49.52,49.45,49.5,92900.0,40.4742,40.4824,40.4251,40.466,92900.0
2014-03-11 12:00:00,49.51,49.59,49.44,49.56,116000.0,40.4742,40.5396,40.417,40.5151,116000.0
2014-03-11 12:10:00,49.56,49.57,49.51,49.53,61700.0,40.5151,40.5232,40.4742,40.4905,61700.0
2014-03-11 12:20:00,49.53,49.61,49.51,49.58,50700.0,40.4905,40.5559,40.4742,40.5314,50700.0
2014-03-11 12:30:00,49.57,49.67,49.57,49.67,44300.0,40.5232,40.605,40.5232,40.605,44300.0
2014-03-11 12:40:00,49.65,49.7,49.64,49.7,40900.0,40.5886,40.6295,40.5805,40.6295,40900.0
2014-03-11 12:50:00,49.69,49.71,49.64,49.66,65100.0,40.6213,40.6377,40.5805,40.5968,65100.0
2014-03-11 13:00:00,49.66,49.71,49.64,49.69,45200.0,40.5968,40.6377,40.5805,40.6213,45200.0
2014-03-11 13:10:00,49.7,49.73,49.68,49.68,29900.0,40.6295,40.654,40.6132,40.6132,29900.0
2014-03-11 13:20:00,49.69,49.7,49.55,49.55,82700.0,40.6213,40.6295,40.5069,40.5069,82700.0
2014-03-11 13:30:00,49.55,49.63,49.55,49.62,86700.0,40.5069,40.5723,40.5069,40.5641,86700.0
2014-03-11 13:40:00,49.62,49.67,49.59,49.66,54600.0,40.5641,40.605,40.5396,40.5968,54600.0
2014-03-11 13:50:00,49.66,49.67,49.62,49.64,33100.0,40.5968,40.605,40.5641,40.5805,33100.0
2014-03-11 14:00:00,49.64,49.65,49.56,49.57,41600.0,40.5805,40.5886,40.5151,40.5232,41600.0
2014-03-11 14:10:00,49.57,49.57,49.5,49.52,114000.0,40.5232,40.5232,40.466,40.4824,114000.0
2014-03-11 14:20:00,49.52,49.54,49.46,49.51,67100.0,40.4824,40.4987,40.4333,40.4742,67100.0
2014-03-11 14:30:00,49.51,49.51,49.4,49.4,119000.0,40.4742,40.4742,40.3843,40.3843,119000.0
2014-03-11 14:40:00,49.41,49.41,49.36,49.38,140200.0,40.3924,40.3924,40.3516,40.3679,140200.0
2014-03-11 14:50:00,49.38,49.47,49.38,49.41,98700.0,40.3679,40.4415,40.3679,40.3924,98700.0
2014-03-11 15:00:00,49.4,49.41,49.32,49.33,141100.0,40.3843,40.3924,40.3189,40.327,141100.0
2014-03-11 15:10:00,49.34,49.41,49.28,49.38,167300.0,40.3352,40.3924,40.2862,40.3679,167300.0
2014-03-11 15:20:00,49.37,49.4,49.32,49.35,114500.0,40.3597,40.3843,40.3189,40.3434,114500.0
2014-03-11 15:30:00,49.35,49.43,49.33,49.4,176900.0,40.3434,40.4088,40.327,40.3843,176900.0
2014-03-11 15:40:00,49.4,49.42,49.36,49.39,209500.0,40.3843,40.4006,40.3516,40.3761,209500.0
2014-03-11 15:50:00,49.39,49.48,49.38,49.45,292400.0,40.3761,40.4497,40.3679,40.4251,292400.0
2014-03-12 09:30:00,49.31,49.37,49.06,49.07,159100.0,40.3107,40.3597,40.1063,40.1145,159100.0
2014-03-12 09:40:00,49.08,49.2,49.03,49.04,145400.0,40.1227,40.2208,40.0818,40.09,145400.0
2014-03-12 09:50:00,49.05,49.1,48.94,49.05,138600.0,40.0981,40.139,40.0082,40.0981,138600.0
2014-03-12 10:00:00,49.05,49.14,48.99,49.07,86600.0,40.0981,40.1717,40.0491,40.1145,86600.0
2014-03-12 10:10:00,49.06,49.11,48.95,48.97,105000.0,40.1063,40.1472,40.0164,40.0327,105000.0
2014-03-12 10:20:00,48.97,49.02,48.94,49.01,136300.0,40.0327,40.0736,40.0082,40.0654,136300.0
2014-03-12 10:30:00,49.01,49.16,49.0,49.02,162600.0,40.0654,40.1881,40.0573,40.0736,162600.0
2014-03-12 10:40:00,49.03,49.09,49.02,49.03,87400.0,40.0818,40.1308,40.0736,40.0818,87400.0
2014-03-12 10:50:00,49.04,49.23,49.03,49.2,105000.0,40.09,40.2453,40.0818,40.2208,105000.0
2014-03-12 11:00:00,49.2,49.2,49.1,49.12,111400.0,40.2208,40.2208,40.139,40.1554,111400.0
2014-03-12 11:10:00,49.13,49.2,49.13,49.19,74800.0,40.1635,40.2208,40.1635,40.2126,74800.0
2014-03-12 11:20:00,49.2,49.29,49.18,49.26,116000.0,40.2208,40.2943,40.2044,40.2698,116000.0
2014-03-12 11:30:00,49.27,49.32,49.24,49.29,108700.0,40.278,40.3189,40.2535,40.2943,108700.0
2014-03-12 11:40:00,49.28,49.31,49.22,49.23,96000.0,40.2862,40.3107,40.2371,40.2453,96000.0
2014-03-12 11:50:00,49.23,49.23,49.17,49.18,103100.0,40.2453,40.2453,40.1962,40.2044,103100.0
2014-03-12 12:00:00,49.19,49.25,49.12,49.23,65500.0,40.2126,40.2616,40.1554,40.2453,65500.0
2014-03-12 12:10:00,49.24,49.25,49.17,49.21,56700.0,40.2535,40.2616,40.1962,40.2289,56700.0
2014-03-12 12:20:00,49.21,49.3,49.21,49.25,63700.0,40.2289,40.3025,40.2289,40.2616,63700.0
2014-03-12 12:30:00,49.26,49.27,49.22,49.23,50200.0,40.2698,40.278,40.2371,40.2453,50200.0
2014-03-12 12:40:00,49.23,49.28,49.21,49.22,94500.0,40.2453,40.2862,40.2289,40.2371,94500.0
2014-03-12 12:50:00,49.21,49.24,49.17,49.2,115300.0,40.2289,40.2535,40.1962,40.2208,115300.0
2014-03-12 13:00:00,49.2,49.21,49.13,49.13,33600.0,40.2208,40.2289,40.1635,40.1635,33600.0
2014-03-12 13:10:00,49.13,49.16,49.07,49.14,53100.0,40.1635,40.1881,40.1145,40.1717,53100.0
2014-03-12 13:20:00,49.16,49.21,49.14,49.2,51700.0,40.1881,40.2289,40.1717,40.2208,51700.0
2014-03-12 13:30:00,49.2,49.23,49.18,49.21,66600.0,40.2208,40.2453,40.2044,40.2289,66600.0
2014-03-12 13:40:00,49.2,49.25,49.2,49.2,53000.0,40.2208,40.2616,40.2208,40.2208,53000.0
2014-03-12 13:50:00,49.2,49.22,49.15,49.17,92800.0,40.2208,40.2371,40.1799,40.1962,92800.0
2014-03-12 14:00:00,49.17,49.25,49.15,49.2,47200.0,40.1962,40.2616,40.1799,40.2208,47200.0
2014-03-12 14:10:00,49.2,49.22,49.15,49.21,51600.0,40.2208,40.2371,40.1799,40.2289,51600.0
2014-03-12 14:20:00,49.21,49.23,49.18,49.22,71000.0,40.2289,40.2453,40.2044,40.2371,71000.0
2014-03-12 14:30:00,49.24,49.3,49.23,49.25,87700.0,40.2535,40.3025,40.2453,40.2616,87700.0
2014-03-12 14:40:00,49.25,49.29,49.25,49.26,68700.0,40.2616,40.2943,40.2616,40.2698,68700.0
2014-03-12 14:50:00,49.26,49.3,49.22,49.23,86800.0,40.2698,40.3025,40.2371,40.2453,86800.0
2014-03-12 15:00:00,49.23,49.33,49.23,49.32,89900.0,40.2453,40.327,40.2453,40.3189,89900.0
2014-03-12 15:10:00,49.32,49.33,49.25,49.26,76700.0,40.3189,40.327,40.2616,40.2698,76700.0
2014-03-12 15:20:00,49.26,49.28,49.23,49.25,83700.0,40.2698,40.2862,40.2453,40.2616,83700.0
2014-03-12 15:30:00,49.24,49.27,49.22,49.26,84200.0,40.2535,40.278,40.2371,40.2698,84200.0
2014-03-12 15:40:00,49.26,49.35,49.25,49.35,179200.0,40.2698,40.3434,40.2616,40.3434,179200.0
2014-03-12 15:50:00,49.35,49.39,49.32,49.38,323500.0,40.3434,40.3761,40.3189,40.3679,323500.0
2014-03-13 09:30:00,49.58,49.75,49.49,49.62,99000.0,40.5314,40.6704,40.4578,40.5641,99000.0
2014-03-13 09:40:00,49.62,49.65,49.42,49.52,89700.0,40.5641,40.5886,40.4006,40.4824,89700.0
2014-03-13 09:50:00,49.51,49.54,49.37,49.39,93300.0,40.4742,40.4987,40.3597,40.3761,93300.0
2014-03-13 10:00:00,49.38,49.47,49.35,49.4,100900.0,40.3679,40.4415,40.3434,40.3843,100900.0
2014-03-13 10:10:00,49.4,49.43,49.31,49.32,113800.0,40.3843,40.4088,40.3107,40.3189,113800.0
2014-03-13 10:20:00,49.32,49.41,49.29,49.39,58400.0,40.3189,40.3924,40.2943,40.3761,58400.0
2014-03-13 10:30:00,49.39,49.44,49.35,49.37,34300.0,40.3761,40.417,40.3434,40.3597,34300.0
2014-03-13 10:40:00,49.37,49.37,49.23,49.24,102300.0,40.3597,40.3597,40.2453,40.2535,102300.0
2014-03-13 10:50:00,49.24,49.28,49.13,49.14,77800.0,40.2535,40.2862,40.1635,40.1717,77800.0
2014-03-13 11:00:00,49.14,49.18,49.08,49.13,53700.0,40.1717,40.2044,40.1227,40.1635,53700.0
2014-03-13 11:10:00,49.13,49.28,49.12,49.27,78400.0,40.1635,40.2862,40.1554,40.278,78400.0
2014-03-13 11:20:00,49.26,49.26,49.19,49.2,56500.0,40.2698,40.2698,40.2126,40.2208,56500.0
2014-03-13 11:30:00,49.19,49.22,49.17,49.19,69100.0,40.2126,40.2371,40.1962,40.2126,69100.0
2014-03-13 11:40:00,49.19,49.23,49.17,49.17,38000.0,40.2126,40.2453,40.1962,40.1962,38000.0
2014-03-13 11:50:00,49.16,49.18,49.1,49.13,31700.0,40.1881,40.2044,40.139,40.1635,31700.0
2014-03-13 12:00:00,49.14,49.16,49.06,49.11,29600.0,40.1717,40.1881,40.1063,40.1472,29600.0
2014-03-13 12:10:00,49.12,49.13,49.07,49.12,66000.0,40.1554,40.1635,40.1145,40.1554,66000.0
2014-03-13 12:20:00,49.12,49.14,49.04,49.04,41300.0,40.1554,40.1717,40.09,40.09,41300.0
2014-03-13 12:30:00,49.04,49.05,48.91,48.91,44200.0,40.09,40.0981,39.9837,39.9837,44200.0
2014-03-13 12:40:00,48.92,49.0,48.88,48.99,90000.0,39.9919,40.0573,39.9592,40.0491,90000.0
2014-03-13 12:50:00,48.99,49.0,48.94,48.95,328200.0,40.0491,40.0573,40.0082,40.0164,328200.0
2014-03-13 13:00:00,48.95,48.97,48.75,48.8,147200.0,40.0164,40.0327,39.8529,39.8938,147200.0
2014-03-13 13:10:00,48.79,48.82,48.71,48.71,140900.0,39.8856,39.9101,39.8202,39.8202,140900.0
2014-03-13 13:20:00,48.71,48.76,48.68,48.76,253100.0,39.8202,39.8611,39.7957,39.8611,253100.0
2014-03-13 13:30:00,48.76,48.76,48.63,48.64,267000.0,39.8611,39.8611,39.7548,39.763,267000.0
2014-03-13 13:40:00,48.64,48.76,48.62,48.73,155400.0,39.763,39.8611,39.7466,39.8365,155400.0
2014-03-13 13:50:00,48.73,48.81,48.71,48.77,85400.0,39.8365,39.9019,39.8202,39.8692,85400.0
2014-03-13 14:00:00,48.77,48.84,48.74,48.75,75200.0,39.8692,39.9265,39.8447,39.8529,75200.0
2014-03-13 14:10:00,48.75,48.79,48.73,48.74,113400.0,39.8529,39.8856,39.8365,39.8447,113400.0
2014-03-13 14:20:00,48.74,48.79,48.69,48.72,93500.0,39.8447,39.8856,39.8038,39.8284,93500.0
2014-03-13 14:30:00,48.72,48.79,48.71,48.72,102400.0,39.8284,39.8856,39.8202,39.8284,102400.0
2014-03-13 14:40:00,48.72,48.78,48.66,48.69,97900.0,39.8284,39.8774,39.7793,39.8038,97900.0
2014-03-13 14:50:00,48.7,48.77,48.68,48.72,322400.0,39.812,39.8692,39.7957,39.8284,322400.0
2014-03-13 15:00:00,48.71,48.78,48.66,48.66,268200.0,39.8202,39.8774,39.7793,39.7793,268200.0
2014-03-13 15:10:00,48.67,48.71,48.65,48.65,115200.0,39.7875,39.8202,39.7711,39.7711,115200.0
2014-03-13 15:20:00,48.66,48.74,48.66,48.71,109700.0,39.7793,39.8447,39.7793,39.8202,109700.0
2014-03-13 15:30:00,48.71,48.73,48.66,48.73,145100.0,39.8202,39.8365,39.7793,39.8365,145100.0
2014-03-13 15:40:00,48.73,48.77,48.7,48.75,228900.0,39.8365,39.8692,39.812,39.8529,228900.0
2014-03-13 15:50:00,48.74,48.75,48.67,48.71,506500.0,39.8447,39.8529,39.7875,39.8202,506500.0
2014-03-14 09:30:00,49.09,49.45,49.04,49.33,310500.0,40.1308,40.4251,40.09,40.327,310500.0
2014-03-14 09:40:00,49.34,49.55,49.34,49.49,160000.0,40.3352,40.5069,40.3352,40.4578,160000.0
2014-03-14 09:50:00,49.5,49.5,49.3,49.38,220400.0,40.466,40.466,40.3025,40.3679,220400.0
2014-03-14 10:00:00,49.38,49.51,49.33,49.48,178300.0,40.3679,40.4742,40.327,40.4497,178300.0
2014-03-14 10:10:00,49.48,49.5,49.39,49.45,181500.0,40.4497,40.466,40.3761,40.4251,181500.0
2014-03-14 10:20:00,49.44,49.5,49.37,49.48,96700.0,40.417,40.466,40.3597,40.4497,96700.0
2014-03-14 10:30:00,49.49,49.55,49.45,49.52,169200.0,40.4578,40.5069,40.4251,40.4824,169200.0
2014-03-14 10:40:00,49.52,49.59,49.48,49.5,65500.0,40.4824,40.5396,40.4497,40.466,65500.0
2014-03-14 10:50:00,49.51,49.53,49.37,49.41,57600.0,40.4742,40.4905,40.3597,40.3924,57600.0
2014-03-14 11:00:00,49.41,49.42,49.25,49.27,67100.0,40.3924,40.4006,40.2616,40.278,67100.0
2014-03-14 11:10:00,49.26,49.33,49.25,49.29,126800.0,40.2698,40.327,40.2616,40.2943,126800.0
2014-03-14 11:20:00,49.28,49.33,49.25,49.33,128300.0,40.2862,40.327,40.2616,40.327,128300.0
2014-03-14 11:30:00,49.33,49.43,49.32,49.41,112100.0,40.327,40.4088,40.3189,40.3924,112100.0
2014-03-14 11:40:00,49.43,49.54,49.4,49.54,93100.0,40.4088,40.4987,40.3843,40.4987,93100.0
2014-03-14 11:50:00,49.55,49.62,49.52,49.55,120400.0,40.5069,40.5641,40.4824,40.5069,120400.0
2014-03-14 12:00:00,49.55,49.55,49.43,49.47,91700.0,40.5069,40.5069,40.4088,40.4415,91700.0
2014-03-14 12:10:00,49.47,49.54,49.39,49.4,81700.0,40.4415,40.4987,40.3761,40.3843,81700.0
2014-03-14 12:20:00,49.41,49.41,49.28,49.29,97600.0,40.3924,40.3924,40.2862,40.2943,97600.0
2014-03-14 12:30:00,49.29,49.36,49.26,49.35,73000.0,40.2943,40.3516,40.2698,40.3434,73000.0
2014-03-14 12:40:00,49.35,49.43,49.34,49.41,72300.0,40.3434,40.4088,40.3352,40.3924,72300.0
2014-03-14 12:50:00,49.41,49.41,49.35,49.37,53500.0,40.3924,40.3924,40.3434,40.3597,53500.0
2014-03-14 13:00:00,49.38,49.41,49.33,49.34,63700.0,40.3679,40.3924,40.327,40.3352,63700.0
2014-03-14 13:10:00,49.35,49.36,49.3,49.31,47700.0,40.3434,40.3516,40.3025,40.3107,47700.0
2014-03-14 13:20:00,49.31,49.32,49.2,49.24,90700.0,40.3107,40.3189,40.2208,40.2535,90700.0
2014-03-14 13:30:00,49.23,49.23,49.15,49.16,67600.0,40.2453,40.2453,40.1799,40.1881,67600.0
2014-03-14 13:40:00,49.15,49.16,49.04,49.07,71200.0,40.1799,40.1881,40.09,40.1145,71200.0
2014-03-14 13:50:00,49.07,49.11,49.01,49.08,107300.0,40.1145,40.1472,40.0654,40.1227,107300.0
2014-03-14 14:00:00,49.07,49.13,49.06,49.11,79000.0,40.1145,40.1635,40.1063,40.1472,79000.0
2014-03-14 14:10:00,49.12,49.16,49.05,49.16,74200.0,40.1554,40.1881,40.0981,40.1881,74200.0
2014-03-14 14:20:00,49.17,49.2,49.15,49.19,65500.0,40.1962,40.2208,40.1799,40.2126,65500.0
2014-03-14 14:30:00,49.19,49.2,49.13,49.15,71400.0,40.2126,40.2208,40.1635,40.1799,71400.0
2014-03-14 14:40:00,49.15,49.16,49.07,49.08,106400.0,40.1799,40.1881,40.1145,40.1227,106400.0
2014-03-14 14:50:00,49.08,49.09,48.97,48.98,69200.0,40.1227,40.1308,40.0327,40.0409,69200.0
2014-03-14 15:00:00,48.98,49.04,48.97,49.0,193400.0,40.0409,40.09,40.0327,40.0573,193400.0
2014-03-14 15:10:00,49.0,49.03,48.96,49.02,79700.0,40.0573,40.0818,40.0246,40.0736,79700.0
2014-03-14 15:20:00,49.03,49.11,49.02,49.07,110700.0,40.0818,40.1472,40.0736,40.1145,110700.0
2014-03-14 15:30:00,49.07,49.14,49.05,49.09,128400.0,40.1145,40.1717,40.0981,40.1308,128400.0
2014-03-14 15:40:00,49.09,49.14,49.08,49.09,273800.0,40.1308,40.1717,40.1227,40.1308,273800.0
2014-03-14 15:50:00,49.09,49.13,49.04,49.09,361600.0,40.1308,40.1635,40.09,40.1308,361600.0
2014-03-17 09:30:00,49.15,49.5,49.14,49.45,269400.0,40.1799,40.466,40.1717,40.4251,269400.0
2014-03-17 09:40:00,49.47,49.64,49.43,49.55,168200.0,40.4415,40.5805,40.4088,40.5069,168200.0
2014-03-17 09:50:00,49.55,49.65,49.47,49.65,112000.0,40.5069,40.5886,40.4415,40.5886,112000.0
2014-03-17 10:00:00,49.64,49.8,49.6,49.76,102200.0,40.5805,40.7113,40.5478,40.6786,102200.0
2014-03-17 10:10:00,49.75,49.82,49.66,49.69,174200.0,40.6704,40.7276,40.5968,40.6213,174200.0
2014-03-17 10:20:00,49.7,49.7,49.59,49.6,118800.0,40.6295,40.6295,40.5396,40.5478,118800.0
2014-03-17 10:30:00,49.61,49.76,49.61,49.69,83600.0,40.5559,40.6786,40.5559,40.6213,83600.0
2014-03-17 10:40:00,49.7,49.71,49.57,49.59,109700.0,40.6295,40.6377,40.5232,40.5396,109700.0
2014-03-17 10:50:00,49.59,49.69,49.59,49.63,66900.0,40.5396,40.6213,40.5396,40.5723,66900.0
2014-03-17 11:00:00,49.63,49.69,49.59,49.59,84100.0,40.5723,40.6213,40.5396,40.5396,84100.0
2014-03-17 11:10:00,49.6,49.74,49.6,49.74,47400.0,40.5478,40.6622,40.5478,40.6622,47400.0
2014-03-17 11:20:00,49.74,49.75,49.59,49.61,70500.0,40.6622,40.6704,40.5396,40.5559,70500.0
2014-03-17 11:30:00,49.6,49.63,49.48,49.51,87900.0,40.5478,40.5723,40.4497,40.4742,87900.0
2014-03-17 11:40:00,49.51,49.58,49.48,49.58,40000.0,40.4742,40.5314,40.4497,40.5314,40000.0
2014-03-17 11:50:00,49.58,49.67,49.56,49.66,33300.0,40.5314,40.605,40.5151,40.5968,33300.0
2014-03-17 12:00:00,49.67,49.7,49.61,49.65,46100.0,40.605,40.6295,40.5559,40.5886,46100.0
2014-03-17 12:10:00,49.65,49.79,49.65,49.77,100100.0,40.5886,40.7031,40.5886,40.6867,100100.0
2014-03-17 12:20:00,49.77,49.77,49.68,49.7,46900.0,40.6867,40.6867,40.6132,40.6295,46900.0
2014-03-17 12:30:00,49.7,49.73,49.58,49.61,84900.0,40.6295,40.654,40.5314,40.5559,84900.0
2014-03-17 12:40:00,49.61,49.63,49.54,49.54,35100.0,40.5559,40.5723,40.4987,40.4987,35100.0
2014-03-17 12:50:00,49.55,49.6,49.54,49.59,103500.0,40.5069,40.5478,40.4987,40.5396,103500.0
2014-03-17 13:00:00,49.59,49.61,49.57,49.58,82200.0,40.5396,40.5559,40.5232,40.5314,82200.0
2014-03-17 13:10:00,49.59,49.63,49.54,49.62,49800.0,40.5396,40.5723,40.4987,40.5641,49800.0
2014-03-17 13:20:00,49.63,49.64,49.58,49.58,134800.0,40.5723,40.5805,40.5314,40.5314,134800.0
2014-03-17 13:30:00,49.57,49.61,49.56,49.59,72100.0,40.5232,40.5559,40.5151,40.5396,72100.0
2014-03-17 13:40:00,49.59,49.6,49.57,49.6,62400.0,40.5396,40.5478,40.5232,40.5478,62400.0
2014-03-17 13:50:00,49.6,49.6,49.54,49.55,173700.0,40.5478,40.5478,40.4987,40.5069,173700.0
2014-03-17 14:00:00,49.56,49.58,49.51,49.53,53500.0,40.5151,40.5314,40.4742,40.4905,53500.0
2014-03-17 14:10:00,49.52,49.58,49.51,49.52,277600.0,40.4824,40.5314,40.4742,40.4824,277600.0
2014-03-17 14:20:00,49.53,49.6,49.5,49.57,190100.0,40.4905,40.5478,40.466,40.5232,190100.0
2014-03-17 14:30:00,49.57,49.6,49.5,49.53,102300.0,40.5232,40.5478,40.466,40.4905,102300.0
2014-03-17 14:40:00,49.53,49.56,49.48,49.5,89400.0,40.4905,40.5151,40.4497,40.466,89400.0
2014-03-17 14:50:00,49.49,49.5,49.43,49.46,90000.0,40.4578,40.466,40.4088,40.4333,90000.0
2014-03-17 15:00:00,49.45,49.51,49.45,49.5,60600.0,40.4251,40.4742,40.4251,40.466,60600.0
2014-03-17 15:10:00,49.49,49.56,49.48,49.55,75800.0,40.4578,40.5151,40.4497,40.5069,75800.0
2014-03-17 15:20:00,49.54,49.55,49.46,49.48,92700.0,40.4987,40.5069,40.4333,40.4497,92700.0
2014-03-17 15:30:00,49.48,49.5,49.46,49.48,101700.0,40.4497,40.466,40.4333,40.4497,101700.0
2014-03-17 15:40:00,49.48,49.48,49.38,49.43,178500.0,40.4497,40.4497,40.3679,40.4088,178500.0
2014-03-17 15:50:00,49.43,49.52,49.43,49.48,478100.0,40.4088,40.4824,40.4088,40.4497,478100.0
2014-03-18 09:30:00,49.49,49.51,49.35,49.48,114500.0,40.4578,40.4742,40.3434,40.4497,114500.0
2014-03-18 09:40:00,49.49,49.49,49.37,49.46,74700.0,40.4578,40.4578,40.3597,40.4333,74700.0
2014-03-18 09:50:00,49.46,49.55,49.42,49.44,96200.0,40.4333,40.5069,40.4006,40.417,96200.0
2014-03-18 10:00:00,49.45,49.47,49.41,49.47,78000.0,40.4251,40.4415,40.3924,40.4415,78000.0
2014-03-18 10:10:00,49.46,49.57,49.41,49.55,139000.0,40.4333,40.5232,40.3924,40.5069,139000.0
2014-03-18 10:20:00,49.55,49.7,49.55,49.66,122300.0,40.5069,40.6295,40.5069,40.5968,122300.0
2014-03-18 10:30:00,49.66,49.71,49.63,49.71,122200.0,40.5968,40.6377,40.5723,40.6377,122200.0
2014-03-18 10:40:00,49.71,49.73,49.66,49.69,64800.0,40.6377,40.654,40.5968,40.6213,64800.0
2014-03-18 10:50:00,49.7,49.7,49.6,49.61,118500.0,40.6295,40.6295,40.5478,40.5559,118500.0
2014-03-18 11:00:00,49.62,49.63,49.54,49.56,88600.0,40.5641,40.5723,40.4987,40.5151,88600.0
2014-03-18 11:10:00,49.55,49.66,49.55,49.65,95100.0,40.5069,40.5968,40.5069,40.5886,95100.0
2014-03-18 11:20:00,49.66,49.71,49.66,49.69,48600.0,40.5968,40.6377,40.5968,40.6213,48600.0
2014-03-18 11:30:00,49.7,49.77,49.7,49.76,60000.0,40.6295,40.6867,40.6295,40.6786,60000.0
2014-03-18 11:40:00,49.76,49.77,49.67,49.7,36600.0,40.6786,40.6867,40.605,40.6295,36600.0
2014-03-18 11:50:00,49.7,49.75,49.69,49.73,27900.0,40.6295,40.6704,40.6213,40.654,27900.0
2014-03-18 12:00:00,49.74,49.8,49.73,49.8,33400.0,40.6622,40.7113,40.654,40.7113,33400.0
2014-03-18 12:10:00,49.8,49.8,49.69,49.7,36800.0,40.7113,40.7113,40.6213,40.6295,36800.0
2014-03-18 12:20:00,49.7,49.7,49.61,49.61,37100.0,40.6295,40.6295,40.5559,40.5559,37100.0
2014-03-18 12:30:00,49.62,49.66,49.59,49.62,33900.0,40.5641,40.5968,40.5396,40.5641,33900.0
2014-03-18 12:40:00,49.62,49.63,49.57,49.62,30100.0,40.5641,40.5723,40.5232,40.5641,30100.0
2014-03-18 12:50:00,49.62,49.63,49.59,49.6,28500.0,40.5641,40.5723,40.5396,40.5478,28500.0
2014-03-18 13:00:00,49.6,49.63,49.59,49.63,32200.0,40.5478,40.5723,40.5396,40.5723,32200.0
2014-03-18 13:10:00,49.63,49.67,49.62,49.67,27100.0,40.5723,40.605,40.5641,40.605,27100.0
2014-03-18 13:20:00,49.67,49.78,49.66,49.77,52400.0,40.605,40.6949,40.5968,40.6867,52400.0
2014-03-18 13:30:00,49.76,49.82,49.76,49.79,41600.0,40.6786,40.7276,40.6786,40.7031,41600.0
2014-03-18 13:40:00,49.8,49.89,49.79,49.86,79100.0,40.7113,40.7848,40.7031,40.7603,79100.0
2014-03-18 13:50:00,49.87,49.88,49.82,49.84,55100.0,40.7685,40.7767,40.7276,40.744,55100.0
2014-03-18 14:00:00,49.83,49.89,49.83,49.89,75900.0,40.7358,40.7848,40.7358,40.7848,75900.0
2014-03-18 14:10:00,49.89,49.89,49.82,49.83,60700.0,40.7848,40.7848,40.7276,40.7358,60700.0
2014-03-18 14:20:00,49.83,49.84,49.73,49.76,94300.0,40.7358,40.744,40.654,40.6786,94300.0
2014-03-18 14:30:00,49.76,49.76,49.68,49.71,147000.0,40.6786,40.6786,40.6132,40.6377,147000.0
2014-03-18 14:40:00,49.71,49.8,49.69,49.8,137400.0,40.6377,40.7113,40.6213,40.7113,137400.0
2014-03-18 14:50:00,49.8,49.85,49.79,49.84,75700.0,40.7113,40.7521,40.7031,40.744,75700.0
2014-03-18 15:00:00,49.85,49.88,49.79,49.8,107000.0,40.7521,40.7767,40.7031,40.7113,107000.0
2014-03-18 15:10:00,49.8,49.85,49.8,49.83,93600.0,40.7113,40.7521,40.7113,40.7358,93600.0
2014-03-18 15:20:00,49.83,49.85,49.8,49.85,122500.0,40.7358,40.7521,40.7113,40.7521,122500.0
2014-03-18 15:30:00,49.84,49.93,49.84,49.91,164600.0,40.744,40.8175,40.744,40.8012,164600.0
2014-03-18 15:40:00,49.91,49.91,49.85,49.85,211500.0,40.8012,40.8012,40.7521,40.7521,211500.0
2014-03-18 15:50:00,49.85,49.89,49.81,49.83,431900.0,40.7521,40.7848,40.7194,40.7358,431900.0
2014-03-19 09:30:00,49.94,50.1,49.86,50.02,135400.0,40.8257,40.9565,40.7603,40.8911,135400.0
2014-03-19 09:40:00,50.02,50.06,49.94,50.0,97700.0,40.8911,40.9238,40.8257,40.8748,97700.0
2014-03-19 09:50:00,50.0,50.02,49.88,49.95,93100.0,40.8748,40.8911,40.7767,40.8339,93100.0
2014-03-19 10:00:00,49.94,49.95,49.82,49.88,81100.0,40.8257,40.8339,40.7276,40.7767,81100.0
2014-03-19 10:10:00,49.88,50.0,49.86,49.99,67800.0,40.7767,40.8748,40.7603,40.8666,67800.0
2014-03-19 10:20:00,49.98,49.99,49.94,49.97,61900.0,40.8584,40.8666,40.8257,40.8502,61900.0
2014-03-19 10:30:00,49.97,50.04,49.97,50.03,96300.0,40.8502,40.9075,40.8502,40.8993,96300.0
2014-03-19 10:40:00,50.04,50.07,50.0,50.07,58800.0,40.9075,40.932,40.8748,40.932,58800.0
2014-03-19 10:50:00,50.07,50.13,50.06,50.12,122900.0,40.932,40.981,40.9238,40.9729,122900.0
2014-03-19 11:00:00,50.11,50.17,50.09,50.16,44200.0,40.9647,41.0137,40.9483,41.0056,44200.0
2014-03-19 11:10:00,50.16,50.2,50.16,50.2,69500.0,41.0056,41.0382,41.0056,41.0382,69500.0
2014-03-19 11:20:00,50.19,50.21,50.16,50.2,48000.0,41.0301,41.0464,41.0056,41.0382,48000.0
2014-03-19 11:30:00,50.2,50.21,50.15,50.15,57300.0,41.0382,41.0464,40.9974,40.9974,57300.0
2014-03-19 11:40:00,50.15,50.24,50.12,50.21,62700.0,40.9974,41.0709,40.9729,41.0464,62700.0
2014-03-19 11:50:00,50.21,50.23,50.19,50.21,53300.0,41.0464,41.0628,41.0301,41.0464,53300.0
2014-03-19 12:00:00,50.2,50.25,50.2,50.23,52300.0,41.0382,41.0791,41.0382,41.0628,52300.0
2014-03-19 12:10:00,50.23,50.25,50.22,50.22,44600.0,41.0628,41.0791,41.0546,41.0546,44600.0
2014-03-19 12:20:00,50.23,50.28,50.22,50.25,45500.0,41.0628,41.1036,41.0546,41.0791,45500.0
2014-03-19 12:30:00,50.24,50.24,50.07,50.1,84800.0,41.0709,41.0709,40.932,40.9565,84800.0
2014-03-19 12:40:00,50.09,50.13,50.05,50.07,64500.0,40.9483,40.981,40.9156,40.932,64500.0
2014-03-19 12:50:00,50.06,50.07,50.05,50.07,21900.0,40.9238,40.932,40.9156,40.932,21900.0
2014-03-19 13:00:00,50.07,50.09,50.06,50.09,27600.0,40.932,40.9483,40.9238,40.9483,27600.0
2014-03-19 13:10:00,50.09,50.09,50.06,50.08,24600.0,40.9483,40.9483,40.9238,40.9402,24600.0
2014-03-19 13:20:00,50.08,50.17,50.07,50.17,24900.0,40.9402,41.0137,40.932,41.0137,24900.0
2014-03-19 13:30:00,50.16,50.18,50.13,50.15,37600.0,41.0056,41.0219,40.981,40.9974,37600.0
2014-03-19 13:40:00,50.15,50.16,50.09,50.09,26100.0,40.9974,41.0056,40.9483,40.9483,26100.0
2014-03-19 13:50:00,50.08,50.16,50.07,50.15,25400.0,40.9402,41.0056,40.932,40.9974,25400.0
2014-03-19 14:00:00,50.14,50.15,49.74,49.85,173400.0,40.9892,40.9974,40.6622,40.7521,173400.0
2014-03-19 14:10:00,49.85,49.93,49.83,49.89,84400.0,40.7521,40.8175,40.7358,40.7848,84400.0
2014-03-19 14:20:00,49.89,49.89,49.79,49.82,76400.0,40.7848,40.7848,40.7031,40.7276,76400.0
2014-03-19 14:30:00,49.83,49.9,49.77,49.8,62900.0,40.7358,40.793,40.6867,40.7113,62900.0
2014-03-19 14:40:00,49.8,49.8,49.69,49.71,297100.0,40.7113,40.7113,40.6213,40.6377,297100.0
2014-03-19 14:50:00,49.71,49.82,49.69,49.81,74100.0,40.6377,40.7276,40.6213,40.7194,74100.0
2014-03-19 15:00:00,49.81,49.82,49.44,49.46,135700.0,40.7194,40.7276,40.417,40.4333,135700.0
2014-03-19 15:10:00,49.47,49.47,49.28,49.41,215600.0,40.4415,40.4415,40.2862,40.3924,215600.0
2014-03-19 15:20:00,49.4,49.47,49.35,49.45,252200.0,40.3843,40.4415,40.3434,40.4251,252200.0
2014-03-19 15:30:00,49.45,49.59,49.44,49.59,156100.0,40.4251,40.5396,40.417,40.5396,156100.0
2014-03-19 15:40:00,49.6,49.71,49.57,49.66,171300.0,40.5478,40.6377,40.5232,40.5968,171300.0
2014-03-19 15:50:00,49.66,49.68,49.55,49.6,384800.0,40.5968,40.6132,40.5069,40.5478,384800.0
2014-03-20 09:30:00,49.41,49.61,49.4,49.49,188900.0,40.3924,40.5559,40.3843,40.4578,188900.0
2014-03-20 09:40:00,49.5,49.54,49.27,49.29,80300.0,40.466,40.4987,40.278,40.2943,80300.0
2014-03-20 09:50:00,49.32,49.43,49.23,49.34,166500.0,40.3189,40.4088,40.2453,40.3352,166500.0
2014-03-20 10:00:00,49.35,49.47,49.24,49.43,114100.0,40.3434,40.4415,40.2535,40.4088,114100.0
2014-03-20 10:10:00,49.43,49.55,49.41,49.54,162800.0,40.4088,40.5069,40.3924,40.4987,162800.0
2014-03-20 10:20:00,49.54,49.55,49.48,49.51,71800.0,40.4987,40.5069,40.4497,40.4742,71800.0
2014-03-20 10:30:00,49.52,49.55,49.43,49.43,58800.0,40.4824,40.5069,40.4088,40.4088,58800.0
2014-03-20 10:40:00,49.44,49.48,49.42,49.44,42300.0,40.417,40.4497,40.4006,40.417,42300.0
2014-03-20 10:50:00,49.44,49.46,49.37,49.4,56300.0,40.417,40.4333,40.3597,40.3843,56300.0
2014-03-20 11:00:00,49.4,49.46,49.39,49.46,41900.0,40.3843,40.4333,40.3761,40.4333,41900.0
2014-03-20 11:10:00,49.46,49.48,49.39,49.43,91600.0,40.4333,40.4497,40.3761,40.4088,91600.0
2014-03-20 11:20:00,49.43,49.52,49.4,49.47,190200.0,40.4088,40.4824,40.3843,40.4415,190200.0
2014-03-20 11:30:00,49.47,49.5,49.44,49.46,57800.0,40.4415,40.466,40.417,40.4333,57800.0
2014-03-20 11:40:00,49.47,49.54,49.44,49.53,111000.0,40.4415,40.4987,40.417,40.4905,111000.0
2014-03-20 11:50:00,49.54,49.58,49.52,49.54,114500.0,40.4987,40.5314,40.4824,40.4987,114500.0
2014-03-20 12:00:00,49.55,49.58,49.53,49.57,51100.0,40.5069,40.5314,40.4905,40.5232,51100.0
2014-03-20 12:10:00,49.57,49.6,49.54,49.57,51700.0,40.5232,40.5478,40.4987,40.5232,51700.0
2014-03-20 12:20:00,49.57,49.59,49.55,49.56,95500.0,40.5232,40.5396,40.5069,40.5151,95500.0
2014-03-20 12:30:00,49.55,49.56,49.51,49.52,69500.0,40.5069,40.5151,40.4742,40.4824,69500.0
2014-03-20 12:40:00,49.53,49.56,49.52,49.54,47100.0,40.4905,40.5151,40.4824,40.4987,47100.0
2014-03-20 12:50:00,49.54,49.55,49.51,49.54,45400.0,40.4987,40.5069,40.4742,40.4987,45400.0
2014-03-20 13:00:00,49.53,49.55,49.48,49.5,49900.0,40.4905,40.5069,40.4497,40.466,49900.0
2014-03-20 13:10:00,49.5,49.52,49.46,49.5,40300.0,40.466,40.4824,40.4333,40.466,40300.0
2014-03-20 13:20:00,49.51,49.51,49.47,49.48,35900.0,40.4742,40.4742,40.4415,40.4497,35900.0
2014-03-20 13:30:00,49.48,49.49,49.43,49.43,44500.0,40.4497,40.4578,40.4088,40.4088,44500.0
2014-03-20 13:40:00,49.44,49.48,49.43,49.47,58600.0,40.417,40.4497,40.4088,40.4415,58600.0
2014-03-20 13:50:00,49.47,49.53,49.43,49.51,89000.0,40.4415,40.4905,40.4088,40.4742,89000.0
2014-03-20 14:00:00,49.52,49.57,49.49,49.51,140000.0,40.4824,40.5232,40.4578,40.4742,140000.0
2014-03-20 14:10:00,49.51,49.54,49.5,49.53,45500.0,40.4742,40.4987,40.466,40.4905,45500.0
2014-03-20 14:20:00,49.53,49.6,49.53,49.55,58100.0,40.4905,40.5478,40.4905,40.5069,58100.0
2014-03-20 14:30:00,49.55,49.57,49.52,49.53,73200.0,40.5069,40.5232,40.4824,40.4905,73200.0
2014-03-20 14:40:00,49.53,49.55,49.52,49.55,49500.0,40.4905,40.5069,40.4824,40.5069,49500.0
2014-03-20 14:50:00,49.55,49.55,49.51,49.52,44200.0,40.5069,40.5069,40.4742,40.4824,44200.0
2014-03-20 15:00:00,49.53,49.53,49.48,49.53,66300.0,40.4905,40.4905,40.4497,40.4905,66300.0
2014-03-20 15:10:00,49.53,49.54,49.5,49.5,65600.0,40.4905,40.4987,40.466,40.466,65600.0
2014-03-20 15:20:00,49.5,49.51,49.42,49.45,179800.0,40.466,40.4742,40.4006,40.4251,179800.0
2014-03-20 15:30:00,49.45,49.48,49.43,49.45,145700.0,40.4251,40.4497,40.4088,40.4251,145700.0
2014-03-20 15:40:00,49.45,49.46,49.41,49.45,205300.0,40.4251,40.4333,40.3924,40.4251,205300.0
2014-03-20 15:50:00,49.45,49.56,49.42,49.55,330400.0,40.4251,40.5151,40.4006,40.5069,330400.0
2014-03-21 09:30:00,49.84,50.07,49.62,49.64,1315100.0,40.744,40.932,40.5641,40.5805,1315100.0
2014-03-21 09:40:00,49.65,49.75,49.53,49.68,77900.0,40.5886,40.6704,40.4905,40.6132,77900.0
2014-03-21 09:50:00,49.68,49.75,49.66,49.71,107500.0,40.6132,40.6704,40.5968,40.6377,107500.0
2014-03-21 10:00:00,49.72,49.75,49.66,49.67,88500.0,40.6459,40.6704,40.5968,40.605,88500.0
2014-03-21 10:10:00,49.68,49.75,49.66,49.72,106800.0,40.6132,40.6704,40.5968,40.6459,106800.0
2014-03-21 10:20:00,49.73,49.8,49.72,49.79,103200.0,40.654,40.7113,40.6459,40.7031,103200.0
2014-03-21 10:30:00,49.79,49.79,49.72,49.74,82400.0,40.7031,40.7031,40.6459,40.6622,82400.0
2014-03-21 10:40:00,49.74,49.74,49.67,49.69,67500.0,40.6622,40.6622,40.605,40.6213,67500.0
2014-03-21 10:50:00,49.7,49.8,49.66,49.76,105000.0,40.6295,40.7113,40.5968,40.6786,105000.0
2014-03-21 11:00:00,49.77,49.79,49.69,49.7,58200.0,40.6867,40.7031,40.6213,40.6295,58200.0
2014-03-21 11:10:00,49.7,49.74,49.68,49.7,98700.0,40.6295,40.6622,40.6132,40.6295,98700.0
2014-03-21 11:20:00,49.71,49.76,49.7,49.75,57200.0,40.6377,40.6786,40.6295,40.6704,57200.0
2014-03-21 11:30:00,49.74,49.76,49.73,49.75,56400.0,40.6622,40.6786,40.654,40.6704,56400.0
2014-03-21 11:40:00,49.74,49.77,49.74,49.74,78000.0,40.6622,40.6867,40.6622,40.6622,78000.0
2014-03-21 11:50:00,49.74,49.8,49.74,49.78,61300.0,40.6622,40.7113,40.6622,40.6949,61300.0
2014-03-21 12:00:00,49.78,49.88,49.77,49.88,51200.0,40.6949,40.7767,40.6867,40.7767,51200.0
2014-03-21 12:10:00,49.87,49.88,49.83,49.86,39700.0,40.7685,40.7767,40.7358,40.7603,39700.0
2014-03-21 12:20:00,49.86,49.88,49.81,49.86,34500.0,40.7603,40.7767,40.7194,40.7603,34500.0
2014-03-21 12:30:00,49.85,49.86,49.83,49.85,46600.0,40.7521,40.7603,40.7358,40.7521,46600.0
2014-03-21 12:40:00,49.85,49.88,49.82,49.83,40600.0,40.7521,40.7767,40.7276,40.7358,40600.0
2014-03-21 12:50:00,49.82,49.83,49.78,49.79,33300.0,40.7276,40.7358,40.6949,40.7031,33300.0
2014-03-21 13:00:00,49.79,49.79,49.73,49.76,58200.0,40.7031,40.7031,40.654,40.6786,58200.0
2014-03-21 13:10:00,49.77,49.77,49.69,49.75,68100.0,40.6867,40.6867,40.6213,40.6704,68100.0
2014-03-21 13:20:00,49.76,49.76,49.66,49.67,52600.0,40.6786,40.6786,40.5968,40.605,52600.0
2014-03-21 13:30:00,49.67,49.67,49.63,49.66,46800.0,40.605,40.605,40.5723,40.5968,46800.0
2014-03-21 13:40:00,49.66,49.66,49.59,49.61,47500.0,40.5968,40.5968,40.5396,40.5559,47500.0
2014-03-21 13:50:00,49.62,49.66,49.62,49.64,60000.0,40.5641,40.5968,40.5641,40.5805,60000.0
2014-03-21 14:00:00,49.64,49.66,49.6,49.63,51700.0,40.5805,40.5968,40.5478,40.5723,51700.0
2014-03-21 14:10:00,49.63,49.63,49.53,49.54,72400.0,40.5723,40.5723,40.4905,40.4987,72400.0
2014-03-21 14:20:00,49.54,49.55,49.45,49.45,48200.0,40.4987,40.5069,40.4251,40.4251,48200.0
2014-03-21 14:30:00,49.44,49.49,49.38,49.49,182300.0,40.417,40.4578,40.3679,40.4578,182300.0
2014-03-21 14:40:00,49.48,49.49,49.42,49.43,275000.0,40.4497,40.4578,40.4006,40.4088,275000.0
2014-03-21 14:50:00,49.43,49.46,49.35,49.46,326000.0,40.4088,40.4333,40.3434,40.4333,326000.0
2014-03-21 15:00:00,49.46,49.47,49.37,49.46,133700.0,40.4333,40.4415,40.3597,40.4333,133700.0
2014-03-21 15:10:00,49.46,49.5,49.33,49.34,180800.0,40.4333,40.466,40.327,40.3352,180800.0
2014-03-21 15:20:00,49.35,49.48,49.32,49.46,115700.0,40.3434,40.4497,40.3189,40.4333,115700.0
2014-03-21 15:30:00,49.46,49.46,49.26,49.26,130700.0,40.4333,40.4333,40.2698,40.2698,130700.0
2014-03-21 15:40:00,49.26,49.28,49.19,49.24,396500.0,40.2698,40.2862,40.2126,40.2535,396500.0
2014-03-21 15:50:00,49.24,49.29,49.21,49.26,608600.0,40.2535,40.2943,40.2289,40.2698,608600.0
2014-03-24 09:30:00,49.32,49.49,49.22,49.34,147500.0,40.3189,40.4578,40.2371,40.3352,147500.0
2014-03-24 09:40:00,49.34,49.5,49.26,49.41,93200.0,40.3352,40.466,40.2698,40.3924,93200.0
2014-03-24 09:50:00,49.41,49.58,49.41,49.45,93200.0,40.3924,40.5314,40.3924,40.4251,93200.0
2014-03-24 10:00:00,49.42,49.42,49.13,49.19,145300.0,40.4006,40.4006,40.1635,40.2126,145300.0
2014-03-24 10:10:00,49.19,49.2,49.12,49.16,77300.0,40.2126,40.2208,40.1554,40.1881,77300.0
2014-03-24 10:20:00,49.16,49.16,49.05,49.13,96400.0,40.1881,40.1881,40.0981,40.1635,96400.0
2014-03-24 10:30:00,49.13,49.15,49.04,49.14,95100.0,40.1635,40.1799,40.09,40.1717,95100.0
2014-03-24 10:40:00,49.13,49.23,49.08,49.15,59900.0,40.1635,40.2453,40.1227,40.1799,59900.0
2014-03-24 10:50:00,49.15,49.24,49.09,49.1,85400.0,40.1799,40.2535,40.1308,40.139,85400.0
2014-03-24 11:00:00,49.1,49.1,48.9,48.93,95700.0,40.139,40.139,39.9755,40.0,95700.0
2014-03-24 11:10:00,48.93,48.94,48.77,48.79,146800.0,40.0,40.0082,39.8692,39.8856,146800.0
2014-03-24 11:20:00,48.79,48.96,48.75,48.95,221300.0,39.8856,40.0246,39.8529,40.0164,221300.0
2014-03-24 11:30:00,48.95,48.97,48.86,48.93,85700.0,40.0164,40.0327,39.9428,40.0,85700.0
2014-03-24 11:40:00,48.93,48.94,48.84,48.86,72700.0,40.0,40.0082,39.9265,39.9428,72700.0
2014-03-24 11:50:00,48.86,48.91,48.82,48.86,108500.0,39.9428,39.9837,39.9101,39.9428,108500.0
2014-03-24 12:00:00,48.86,49.01,48.86,49.01,67100.0,39.9428,40.0654,39.9428,40.0654,67100.0
2014-03-24 12:10:00,49.0,49.06,48.97,49.0,86300.0,40.0573,40.1063,40.0327,40.0573,86300.0
2014-03-24 12:20:00,49.0,49.01,48.9,48.91,45200.0,40.0573,40.0654,39.9755,39.9837,45200.0
2014-03-24 12:30:00,48.91,48.95,48.85,48.89,52000.0,39.9837,40.0164,39.9346,39.9673,52000.0
2014-03-24 12:40:00,48.9,48.9,48.78,48.82,143000.0,39.9755,39.9755,39.8774,39.9101,143000.0
2014-03-24 12:50:00,48.81,48.93,48.81,48.85,139900.0,39.9019,40.0,39.9019,39.9346,139900.0
2014-03-24 13:00:00,48.84,49.01,48.84,49.0,97900.0,39.9265,40.0654,39.9265,40.0573,97900.0
2014-03-24 13:10:00,48.99,49.05,48.95,48.95,79700.0,40.0491,40.0981,40.0164,40.0164,79700.0
2014-03-24 13:20:00,48.95,49.0,48.91,48.91,93400.0,40.0164,40.0573,39.9837,39.9837,93400.0
2014-03-24 13:30:00,48.92,49.0,48.91,48.98,78300.0,39.9919,40.0573,39.9837,40.0409,78300.0
2014-03-24 13:40:00,48.98,49.03,48.95,49.03,93700.0,40.0409,40.0818,40.0164,40.0818,93700.0
2014-03-24 13:50:00,49.03,49.11,49.03,49.11,78400.0,40.0818,40.1472,40.0818,40.1472,78400.0
2014-03-24 14:00:00,49.11,49.15,49.1,49.13,75500.0,40.1472,40.1799,40.139,40.1635,75500.0
2014-03-24 14:10:00,49.14,49.17,49.08,49.1,57400.0,40.1717,40.1962,40.1227,40.139,57400.0
2014-03-24 14:20:00,49.09,49.26,49.09,49.24,100200.0,40.1308,40.2698,40.1308,40.2535,100200.0
2014-03-24 14:30:00,49.24,49.25,49.13,49.14,62800.0,40.2535,40.2616,40.1635,40.1717,62800.0
2014-03-24 14:40:00,49.14,49.19,49.12,49.16,63700.0,40.1717,40.2126,40.1554,40.1881,63700.0
2014-03-24 14:50:00,49.15,49.16,49.07,49.07,52100.0,40.1799,40.1881,40.1145,40.1145,52100.0
2014-03-24 15:00:00,49.08,49.09,49.04,49.04,68400.0,40.1227,40.1308,40.09,40.09,68400.0
2014-03-24 15:10:00,49.04,49.04,48.98,49.02,70500.0,40.09,40.09,40.0409,40.0736,70500.0
2014-03-24 15:20:00,49.02,49.08,49.0,49.07,130700.0,40.0736,40.1227,40.0573,40.1145,130700.0
2014-03-24 15:30:00,49.08,49.19,49.08,49.13,112800.0,40.1227,40.2126,40.1227,40.1635,112800.0
2014-03-24 15:40:00,49.13,49.21,49.11,49.18,285400.0,40.1635,40.2289,40.1472,40.2044,285400.0
2014-03-24 15:50:00,49.18,49.2,49.12,49.18,461400.0,40.2044,40.2208,40.1554,40.2044,461400.0
2014-03-25 09:30:00,49.27,49.36,49.06,49.1,186000.0,40.278,40.3516,40.1063,40.139,186000.0
2014-03-25 09:40:00,49.11,49.13,48.97,49.06,97500.0,40.1472,40.1635,40.0327,40.1063,97500.0
2014-03-25 09:50:00,49.06,49.08,48.89,48.99,96500.0,40.1063,40.1227,39.9673,40.0491,96500.0
2014-03-25 10:00:00,49.0,49.07,48.85,48.98,113000.0,40.0573,40.1145,39.9346,40.0409,113000.0
2014-03-25 10:10:00,48.98,49.1,48.98,49.0,108400.0,40.0409,40.139,40.0409,40.0573,108400.0
2014-03-25 10:20:00,49.0,49.06,48.96,49.05,56800.0,40.0573,40.1063,40.0246,40.0981,56800.0
2014-03-25 10:30:00,49.05,49.13,48.99,49.05,104100.0,40.0981,40.1635,40.0491,40.0981,104100.0
2014-03-25 10:40:00,49.06,49.13,49.0,49.02,100800.0,40.1063,40.1635,40.0573,40.0736,100800.0
2014-03-25 10:50:00,49.02,49.05,48.97,48.98,86700.0,40.0736,40.0981,40.0327,40.0409,86700.0
2014-03-25 11:00:00,48.97,49.03,48.95,48.98,107400.0,40.0327,40.0818,40.0164,40.0409,107400.0
2014-03-25 11:10:00,48.97,48.98,48.91,48.94,85000.0,40.0327,40.0409,39.9837,40.0082,85000.0
2014-03-25 11:20:00,48.94,48.96,48.82,48.82,74500.0,40.0082,40.0246,39.9101,39.9101,74500.0
2014-03-25 11:30:00,48.82,48.84,48.71,48.77,97500.0,39.9101,39.9265,39.8202,39.8692,97500.0
2014-03-25 11:40:00,48.76,48.76,48.67,48.7,104400.0,39.8611,39.8611,39.7875,39.812,104400.0
2014-03-25 11:50:00,48.7,48.71,48.6,48.63,124400.0,39.812,39.8202,39.7303,39.7548,124400.0
2014-03-25 12:00:00,48.64,48.65,48.61,48.63,116600.0,39.763,39.7711,39.7384,39.7548,116600.0
2014-03-25 12:10:00,48.64,48.64,48.43,48.47,147700.0,39.763,39.763,39.5913,39.624,147700.0
2014-03-25 12:20:00,48.47,48.47,48.3,48.33,227900.0,39.624,39.624,39.485,39.5095,227900.0
2014-03-25 12:30:00,48.33,48.37,48.31,48.33,153700.0,39.5095,39.5422,39.4932,39.5095,153700.0
2014-03-25 12:40:00,48.33,48.41,48.33,48.35,119300.0,39.5095,39.5749,39.5095,39.5259,119300.0
2014-03-25 12:50:00,48.35,48.46,48.33,48.44,125600.0,39.5259,39.6158,39.5095,39.5995,125600.0
2014-03-25 13:00:00,48.44,48.45,48.36,48.44,49300.0,39.5995,39.6076,39.5341,39.5995,49300.0
2014-03-25 13:10:00,48.44,48.44,48.3,48.33,126800.0,39.5995,39.5995,39.485,39.5095,126800.0
2014-03-25 13:20:00,48.34,48.52,48.32,48.46,152100.0,39.5177,39.6649,39.5014,39.6158,152100.0
2014-03-25 13:30:00,48.47,48.48,48.36,48.43,120400.0,39.624,39.6322,39.5341,39.5913,120400.0
2014-03-25 13:40:00,48.44,48.44,48.37,48.41,83900.0,39.5995,39.5995,39.5422,39.5749,83900.0
2014-03-25 13:50:00,48.41,48.42,48.31,48.33,119800.0,39.5749,39.5831,39.4932,39.5095,119800.0
2014-03-25 14:00:00,48.33,48.33,48.23,48.23,196300.0,39.5095,39.5095,39.4278,39.4278,196300.0
2014-03-25 14:10:00,48.24,48.32,48.23,48.32,286600.0,39.436,39.5014,39.4278,39.5014,286600.0
2014-03-25 14:20:00,48.32,48.43,48.32,48.39,134900.0,39.5014,39.5913,39.5014,39.5586,134900.0
2014-03-25 14:30:00,48.39,48.48,48.39,48.46,80000.0,39.5586,39.6322,39.5586,39.6158,80000.0
2014-03-25 14:40:00,48.47,48.47,48.34,48.36,117000.0,39.624,39.624,39.5177,39.5341,117000.0
2014-03-25 14:50:00,48.35,48.37,48.26,48.26,147800.0,39.5259,39.5422,39.4523,39.4523,147800.0
2014-03-25 15:00:00,48.26,48.29,48.19,48.2,143400.0,39.4523,39.4768,39.3951,39.4033,143400.0
2014-03-25 15:10:00,48.2,48.25,48.19,48.25,210600.0,39.4033,39.4441,39.3951,39.4441,210600.0
2014-03-25 15:20:00,48.25,48.38,48.25,48.32,162400.0,39.4441,39.5504,39.4441,39.5014,162400.0
2014-03-25 15:30:00,48.33,48.36,48.31,48.36,152400.0,39.5095,39.5341,39.4932,39.5341,152400.0
2014-03-25 15:40:00,48.36,48.43,48.27,48.28,222000.0,39.5341,39.5913,39.4605,39.4687,222000.0
2014-03-25 15:50:00,48.29,48.37,48.25,48.37,416300.0,39.4768,39.5422,39.4441,39.5422,416300.0
2014-03-26 09:30:00,48.46,48.58,48.36,48.43,131000.0,39.6158,39.7139,39.5341,39.5913,131000.0
2014-03-26 09:40:00,48.42,48.55,48.39,48.48,67400.0,39.5831,39.6894,39.5586,39.6322,67400.0
2014-03-26 09:50:00,48.49,48.5,48.38,48.4,130000.0,39.6403,39.6485,39.5504,39.5668,130000.0
2014-03-26 10:00:00,48.4,48.43,48.33,48.43,83400.0,39.5668,39.5913,39.5095,39.5913,83400.0
2014-03-26 10:10:00,48.43,48.51,48.4,48.41,136000.0,39.5913,39.6567,39.5668,39.5749,136000.0
2014-03-26 10:20:00,48.4,48.42,48.22,48.26,205200.0,39.5668,39.5831,39.4196,39.4523,205200.0
2014-03-26 10:30:00,48.25,48.41,48.24,48.37,46300.0,39.4441,39.5749,39.436,39.5422,46300.0
2014-03-26 10:40:00,48.36,48.4,48.32,48.36,50100.0,39.5341,39.5668,39.5014,39.5341,50100.0
2014-03-26 10:50:00,48.36,48.4,48.31,48.35,61400.0,39.5341,39.5668,39.4932,39.5259,61400.0
2014-03-26 11:00:00,48.35,48.47,48.34,48.39,88300.0,39.5259,39.624,39.5177,39.5586,88300.0
2014-03-26 11:10:00,48.39,48.43,48.34,48.35,284600.0,39.5586,39.5913,39.5177,39.5259,284600.0
2014-03-26 11:20:00,48.35,48.4,48.32,48.36,92500.0,39.5259,39.5668,39.5014,39.5341,92500.0
2014-03-26 11:30:00,48.37,48.41,48.34,48.39,47400.0,39.5422,39.5749,39.5177,39.5586,47400.0
2014-03-26 11:40:00,48.4,48.4,48.35,48.38,55700.0,39.5668,39.5668,39.5259,39.5504,55700.0
2014-03-26 11:50:00,48.38,48.45,48.36,48.45,92600.0,39.5504,39.6076,39.5341,39.6076,92600.0
2014-03-26 12:00:00,48.46,48.48,48.41,48.48,124600.0,39.6158,39.6322,39.5749,39.6322,124600.0
2014-03-26 12:10:00,48.48,48.51,48.44,48.46,60300.0,39.6322,39.6567,39.5995,39.6158,60300.0
2014-03-26 12:20:00,48.45,48.5,48.44,48.46,107500.0,39.6076,39.6485,39.5995,39.6158,107500.0
2014-03-26 12:30:00,48.45,48.53,48.43,48.52,98000.0,39.6076,39.673,39.5913,39.6649,98000.0
2014-03-26 12:40:00,48.51,48.55,48.48,48.53,59900.0,39.6567,39.6894,39.6322,39.673,59900.0
2014-03-26 12:50:00,48.53,48.58,48.51,48.57,73200.0,39.673,39.7139,39.6567,39.7057,73200.0
2014-03-26 13:00:00,48.57,48.58,48.54,48.58,162900.0,39.7057,39.7139,39.6812,39.7139,162900.0
2014-03-26 13:10:00,48.57,48.59,48.48,48.5,150000.0,39.7057,39.7221,39.6322,39.6485,150000.0
2014-03-26 13:20:00,48.5,48.51,48.35,48.35,96400.0,39.6485,39.6567,39.5259,39.5259,96400.0
2014-03-26 13:30:00,48.35,48.37,48.3,48.36,115600.0,39.5259,39.5422,39.485,39.5341,115600.0
2014-03-26 13:40:00,48.36,48.37,48.2,48.23,156300.0,39.5341,39.5422,39.4033,39.4278,156300.0
2014-03-26 13:50:00,48.23,48.33,48.16,48.32,114900.0,39.4278,39.5095,39.3706,39.5014,114900.0
2014-03-26 14:00:00,48.33,48.38,48.27,48.37,130200.0,39.5095,39.5504,39.4605,39.5422,130200.0
2014-03-26 14:10:00,48.37,48.4,48.31,48.32,159100.0,39.5422,39.5668,39.4932,39.5014,159100.0
2014-03-26 14:20:00,48.32,48.5,48.32,48.48,123600.0,39.5014,39.6485,39.5014,39.6322,123600.0
2014-03-26 14:30:00,48.48,48.63,48.46,48.58,185500.0,39.6322,39.7548,39.6158,39.7139,185500.0
2014-03-26 14:40:00,48.58,48.74,48.58,48.72,226500.0,39.7139,39.8447,39.7139,39.8284,226500.0
2014-03-26 14:50:00,48.72,48.78,48.67,48.77,527600.0,39.8284,39.8774,39.7875,39.8692,527600.0
2014-03-26 15:00:00,48.77,48.79,48.74,48.75,261200.0,39.8692,39.8856,39.8447,39.8529,261200.0
2014-03-26 15:10:00,48.75,48.83,48.75,48.78,235100.0,39.8529,39.9183,39.8529,39.8774,235100.0
2014-03-26 15:20:00,48.78,48.78,48.6,48.6,206200.0,39.8774,39.8774,39.7303,39.7303,206200.0
2014-03-26 15:30:00,48.6,48.71,48.56,48.7,286300.0,39.7303,39.8202,39.6976,39.812,286300.0
2014-03-26 15:40:00,48.7,48.71,48.51,48.51,321400.0,39.812,39.8202,39.6567,39.6567,321400.0
2014-03-26 15:50:00,48.52,48.56,48.43,48.52,746700.0,39.6649,39.6976,39.5913,39.6649,746700.0
2014-03-27 09:30:00,48.39,48.57,48.27,48.38,171800.0,39.5586,39.7057,39.4605,39.5504,171800.0
2014-03-27 09:40:00,48.41,48.41,48.22,48.3,136200.0,39.5749,39.5749,39.4196,39.485,136200.0
2014-03-27 09:50:00,48.29,48.37,48.25,48.31,182100.0,39.4768,39.5422,39.4441,39.4932,182100.0
2014-03-27 10:00:00,48.3,48.38,48.25,48.37,175600.0,39.485,39.5504,39.4441,39.5422,175600.0
2014-03-27 10:10:00,48.37,48.42,48.36,48.42,155600.0,39.5422,39.5831,39.5341,39.5831,155600.0
2014-03-27 10:20:00,48.43,48.47,48.32,48.38,134700.0,39.5913,39.624,39.5014,39.5504,134700.0
2014-03-27 10:30:00,48.39,48.46,48.38,48.44,200000.0,39.5586,39.6158,39.5504,39.5995,200000.0
2014-03-27 10:40:00,48.44,48.45,48.44,48.45,121200.0,39.5995,39.6076,39.5995,39.6076,121200.0
2014-03-27 10:50:00,48.45,48.48,48.44,48.45,125000.0,39.6076,39.6322,39.5995,39.6076,125000.0
2014-03-27 11:00:00,48.45,48.52,48.44,48.45,81500.0,39.6076,39.6649,39.5995,39.6076,81500.0
2014-03-27 11:10:00,48.44,48.5,48.43,48.45,93800.0,39.5995,39.6485,39.5913,39.6076,93800.0
2014-03-27 11:20:00,48.45,48.45,48.36,48.37,104900.0,39.6076,39.6076,39.5341,39.5422,104900.0
2014-03-27 11:30:00,48.36,48.42,48.33,48.42,229000.0,39.5341,39.5831,39.5095,39.5831,229000.0
2014-03-27 11:40:00,48.42,48.43,48.36,48.36,114300.0,39.5831,39.5913,39.5341,39.5341,114300.0
2014-03-27 11:50:00,48.37,48.51,48.35,48.46,130300.0,39.5422,39.6567,39.5259,39.6158,130300.0
2014-03-27 12:00:00,48.46,48.47,48.34,48.35,106600.0,39.6158,39.624,39.5177,39.5259,106600.0
2014-03-27 12:10:00,48.35,48.54,48.35,48.54,75700.0,39.5259,39.6812,39.5259,39.6812,75700.0
2014-03-27 12:20:00,48.53,48.55,48.48,48.49,35300.0,39.673,39.6894,39.6322,39.6403,35300.0
2014-03-27 12:30:00,48.49,48.51,48.47,48.48,51400.0,39.6403,39.6567,39.624,39.6322,51400.0
2014-03-27 12:40:00,48.48,48.53,48.48,48.48,48600.0,39.6322,39.673,39.6322,39.6322,48600.0
2014-03-27 12:50:00,48.48,48.5,48.45,48.48,52800.0,39.6322,39.6485,39.6076,39.6322,52800.0
2014-03-27 13:00:00,48.48,48.57,48.47,48.53,38300.0,39.6322,39.7057,39.624,39.673,38300.0
2014-03-27 13:10:00,48.53,48.53,48.45,48.48,49200.0,39.673,39.673,39.6076,39.6322,49200.0
2014-03-27 13:20:00,48.48,48.48,48.45,48.47,122800.0,39.6322,39.6322,39.6076,39.624,122800.0
2014-03-27 13:30:00,48.47,48.47,48.39,48.39,115600.0,39.624,39.624,39.5586,39.5586,115600.0
2014-03-27 13:40:00,48.4,48.46,48.4,48.42,99600.0,39.5668,39.6158,39.5668,39.5831,99600.0
2014-03-27 13:50:00,48.42,48.43,48.36,48.39,57400.0,39.5831,39.5913,39.5341,39.5586,57400.0
2014-03-27 14:00:00,48.39,48.41,48.34,48.39,65600.0,39.5586,39.5749,39.5177,39.5586,65600.0
2014-03-27 14:10:00,48.39,48.43,48.39,48.43,103900.0,39.5586,39.5913,39.5586,39.5913,103900.0
2014-03-27 14:20:00,48.42,48.47,48.41,48.45,107500.0,39.5831,39.624,39.5749,39.6076,107500.0
2014-03-27 14:30:00,48.46,48.51,48.41,48.44,91700.0,39.6158,39.6567,39.5749,39.5995,91700.0
2014-03-27 14:40:00,48.45,48.55,48.45,48.54,142200.0,39.6076,39.6894,39.6076,39.6812,142200.0
2014-03-27 14:50:00,48.54,48.55,48.47,48.47,94800.0,39.6812,39.6894,39.624,39.624,94800.0
2014-03-27 15:00:00,48.48,48.48,48.43,48.46,102400.0,39.6322,39.6322,39.5913,39.6158,102400.0
2014-03-27 15:10:00,48.46,48.5,48.4,48.41,110700.0,39.6158,39.6485,39.5668,39.5749,110700.0
2014-03-27 15:20:00,48.41,48.49,48.41,48.47,89000.0,39.5749,39.6403,39.5749,39.624,89000.0
2014-03-27 15:30:00,48.48,48.55,48.44,48.55,153300.0,39.6322,39.6894,39.5995,39.6894,153300.0
2014-03-27 15:40:00,48.55,48.57,48.49,48.5,230000.0,39.6894,39.7057,39.6403,39.6485,230000.0
2014-03-27 15:50:00,48.5,48.55,48.49,48.53,411500.0,39.6485,39.6894,39.6403,39.673,411500.0
2014-03-28 09:30:00,48.84,48.92,48.63,48.9,115000.0,39.9265,39.9919,39.7548,39.9755,115000.0
2014-03-28 09:40:00,48.9,49.01,48.85,48.87,98200.0,39.9755,40.0654,39.9346,39.951,98200.0
2014-03-28 09:50:00,48.87,48.91,48.74,48.84,46400.0,39.951,39.9837,39.8447,39.9265,46400.0
2014-03-28 10:00:00,48.85,48.96,48.85,48.94,52400.0,39.9346,40.0246,39.9346,40.0082,52400.0
2014-03-28 10:10:00,48.95,48.99,48.9,48.92,60400.0,40.0164,40.0491,39.9755,39.9919,60400.0
2014-03-28 10:20:00,48.93,48.97,48.88,48.91,80700.0,40.0,40.0327,39.9592,39.9837,80700.0
2014-03-28 10:30:00,48.91,48.94,48.85,48.88,83700.0,39.9837,40.0082,39.9346,39.9592,83700.0
2014-03-28 10:40:00,48.88,48.97,48.87,48.96,91800.0,39.9592,40.0327,39.951,40.0246,91800.0
2014-03-28 10:50:00,48.96,49.02,48.95,48.98,66300.0,40.0246,40.0736,40.0164,40.0409,66300.0
2014-03-28 11:00:00,48.99,49.0,48.88,48.89,65800.0,40.0491,40.0573,39.9592,39.9673,65800.0
2014-03-28 11:10:00,48.88,48.92,48.84,48.92,111500.0,39.9592,39.9919,39.9265,39.9919,111500.0
2014-03-28 11:20:00,48.92,48.93,48.87,48.88,85300.0,39.9919,40.0,39.951,39.9592,85300.0
2014-03-28 11:30:00,48.88,48.9,48.86,48.87,65500.0,39.9592,39.9755,39.9428,39.951,65500.0
2014-03-28 11:40:00,48.86,48.89,48.83,48.87,76900.0,39.9428,39.9673,39.9183,39.951,76900.0
2014-03-28 11:50:00,48.87,48.95,48.86,48.94,79900.0,39.951,40.0164,39.9428,40.0082,79900.0
2014-03-28 12:00:00,48.94,49.0,48.93,48.97,55200.0,40.0082,40.0573,40.0,40.0327,55200.0
2014-03-28 12:10:00,48.98,48.98,48.94,48.96,22600.0,40.0409,40.0409,40.0082,40.0246,22600.0
2014-03-28 12:20:00,48.96,48.96,48.86,48.87,46300.0,40.0246,40.0246,39.9428,39.951,46300.0
2014-03-28 12:30:00,48.88,48.95,48.87,48.95,99100.0,39.9592,40.0164,39.951,40.0164,99100.0
2014-03-28 12:40:00,48.94,48.99,48.92,48.97,65000.0,40.0082,40.0491,39.9919,40.0327,65000.0
2014-03-28 12:50:00,48.98,48.98,48.92,48.94,42900.0,40.0409,40.0409,39.9919,40.0082,42900.0
2014-03-28 13:00:00,48.95,48.96,48.9,48.93,92600.0,40.0164,40.0246,39.9755,40.0,92600.0
2014-03-28 13:10:00,48.92,48.93,48.87,48.91,79800.0,39.9919,40.0,39.951,39.9837,79800.0
2014-03-28 13:20:00,48.91,48.94,48.88,48.92,55200.0,39.9837,40.0082,39.9592,39.9919,55200.0
2014-03-28 13:30:00,48.92,48.94,48.89,48.93,53800.0,39.9919,40.0082,39.9673,40.0,53800.0
2014-03-28 13:40:00,48.94,48.96,48.89,48.92,136600.0,40.0082,40.0246,39.9673,39.9919,136600.0
2014-03-28 13:50:00,48.92,48.95,48.89,48.93,95700.0,39.9919,40.0164,39.9673,40.0,95700.0
2014-03-28 14:00:00,48.93,48.93,48.8,48.81,132200.0,40.0,40.0,39.8938,39.9019,132200.0
2014-03-28 14:10:00,48.81,48.81,48.64,48.66,128700.0,39.9019,39.9019,39.763,39.7793,128700.0
2014-03-28 14:20:00,48.66,48.74,48.65,48.74,56200.0,39.7793,39.8447,39.7711,39.8447,56200.0
2014-03-28 14:30:00,48.74,48.74,48.7,48.71,65000.0,39.8447,39.8447,39.812,39.8202,65000.0
2014-03-28 14:40:00,48.7,48.79,48.69,48.79,99800.0,39.812,39.8856,39.8038,39.8856,99800.0
2014-03-28 14:50:00,48.79,48.87,48.79,48.85,71000.0,39.8856,39.951,39.8856,39.9346,71000.0
2014-03-28 15:00:00,48.85,48.88,48.81,48.84,60300.0,39.9346,39.9592,39.9019,39.9265,60300.0
2014-03-28 15:10:00,48.83,48.84,48.78,48.83,77800.0,39.9183,39.9265,39.8774,39.9183,77800.0
2014-03-28 15:20:00,48.82,48.86,48.8,48.84,78800.0,39.9101,39.9428,39.8938,39.9265,78800.0
2014-03-28 15:30:00,48.84,48.88,48.83,48.88,147700.0,39.9265,39.9592,39.9183,39.9592,147700.0
2014-03-28 15:40:00,48.88,48.93,48.86,48.89,247000.0,39.9592,40.0,39.9428,39.9673,247000.0
2014-03-28 15:50:00,48.9,48.93,48.86,48.91,258200.0,39.9755,40.0,39.9428,39.9837,258200.0
2014-03-31 09:30:00,49.11,49.14,48.93,48.98,128500.0,40.1472,40.1717,40.0,40.0409,128500.0
2014-03-31 09:40:00,48.98,49.02,48.78,48.79,115700.0,40.0409,40.0736,39.8774,39.8856,115700.0
2014-03-31 09:50:00,48.79,48.97,48.76,48.92,111900.0,39.8856,40.0327,39.8611,39.9919,111900.0
2014-03-31 10:00:00,48.92,48.97,48.88,48.9,82500.0,39.9919,40.0327,39.9592,39.9755,82500.0
2014-03-31 10:10:00,48.9,48.99,48.9,48.91,82000.0,39.9755,40.0491,39.9755,39.9837,82000.0
2014-03-31 10:20:00,48.91,48.97,48.88,48.93,66100.0,39.9837,40.0327,39.9592,40.0,66100.0
2014-03-31 10:30:00,48.93,48.99,48.9,48.95,101900.0,40.0,40.0491,39.9755,40.0164,101900.0
2014-03-31 10:40:00,48.95,48.99,48.87,48.91,108900.0,40.0164,40.0491,39.951,39.9837,108900.0
2014-03-31 10:50:00,48.91,48.96,48.89,48.92,46700.0,39.9837,40.0246,39.9673,39.9919,46700.0
2014-03-31 11:00:00,48.92,48.94,48.89,48.91,75000.0,39.9919,40.0082,39.9673,39.9837,75000.0
2014-03-31 11:10:00,48.91,48.95,48.9,48.94,52000.0,39.9837,40.0164,39.9755,40.0082,52000.0
2014-03-31 11:20:00,48.95,48.96,48.89,48.94,46400.0,40.0164,40.0246,39.9673,40.0082,46400.0
2014-03-31 11:30:00,48.93,48.93,48.87,48.88,58400.0,40.0,40.0,39.951,39.9592,58400.0
2014-03-31 11:40:00,48.87,48.91,48.87,48.9,32000.0,39.951,39.9837,39.951,39.9755,32000.0
2014-03-31 11:50:00,48.9,48.94,48.89,48.92,41600.0,39.9755,40.0082,39.9673,39.9919,41600.0
2014-03-31 12:00:00,48.93,49.07,48.93,49.07,53800.0,40.0,40.1145,40.0,40.1145,53800.0
2014-03-31 12:10:00,49.06,49.06,48.97,49.01,45300.0,40.1063,40.1063,40.0327,40.0654,45300.0
2014-03-31 12:20:00,49.01,49.06,49.01,49.05,39700.0,40.0654,40.1063,40.0654,40.0981,39700.0
2014-03-31 12:30:00,49.05,49.13,49.05,49.09,44300.0,40.0981,40.1635,40.0981,40.1308,44300.0
2014-03-31 12:40:00,49.08,49.09,49.07,49.09,33300.0,40.1227,40.1308,40.1145,40.1308,33300.0
2014-03-31 12:50:00,49.09,49.09,49.03,49.04,36400.0,40.1308,40.1308,40.0818,40.09,36400.0
2014-03-31 13:00:00,49.05,49.09,49.05,49.05,68700.0,40.0981,40.1308,40.0981,40.0981,68700.0
2014-03-31 13:10:00,49.05,49.05,48.98,48.98,46500.0,40.0981,40.0981,40.0409,40.0409,46500.0
2014-03-31 13:20:00,48.98,49.0,48.91,48.98,71300.0,40.0409,40.0573,39.9837,40.0409,71300.0
2014-03-31 13:30:00,48.98,48.98,48.9,48.91,29700.0,40.0409,40.0409,39.9755,39.9837,29700.0
2014-03-31 13:40:00,48.91,48.95,48.89,48.89,52000.0,39.9837,40.0164,39.9673,39.9673,52000.0
2014-03-31 13:50:00,48.89,48.93,48.86,48.87,66000.0,39.9673,40.0,39.9428,39.951,66000.0
2014-03-31 14:00:00,48.87,48.93,48.87,48.92,71200.0,39.951,40.0,39.951,39.9919,71200.0
2014-03-31 14:10:00,48.93,48.95,48.89,48.89,55800.0,40.0,40.0164,39.9673,39.9673,55800.0
2014-03-31 14:20:00,48.89,48.9,48.87,48.89,64600.0,39.9673,39.9755,39.951,39.9673,64600.0
2014-03-31 14:30:00,48.9,48.91,48.87,48.88,79100.0,39.9755,39.9837,39.951,39.9592,79100.0
2014-03-31 14:40:00,48.88,48.96,48.87,48.95,86900.0,39.9592,40.0246,39.951,40.0164,86900.0
2014-03-31 14:50:00,48.95,49.0,48.95,48.99,80800.0,40.0164,40.0573,40.0164,40.0491,80800.0
2014-03-31 15:00:00,48.99,48.99,48.91,48.92,155600.0,40.0491,40.0491,39.9837,39.9919,155600.0
2014-03-31 15:10:00,48.91,48.93,48.9,48.92,119300.0,39.9837,40.0,39.9755,39.9919,119300.0
2014-03-31 15:20:00,48.92,48.95,48.9,48.95,213100.0,39.9919,40.0164,39.9755,40.0164,213100.0
2014-03-31 15:30:00,48.95,49.01,48.93,48.99,186500.0,40.0164,40.0654,40.0,40.0491,186500.0
2014-03-31 15:40:00,48.99,49.06,48.98,49.01,253900.0,40.0491,40.1063,40.0409,40.0654,253900.0
2014-03-31 15:50:00,49.01,49.02,48.94,48.97,582000.0,40.0654,40.0736,40.0082,40.0327,582000.0
2014-04-01 09:30:00,49.07,49.31,49.05,49.31,124000.0,40.1145,40.3107,40.0981,40.3107,124000.0
2014-04-01 09:40:00,49.31,49.56,49.29,49.55,184500.0,40.3107,40.5151,40.2943,40.5069,184500.0
2014-04-01 09:50:00,49.55,49.55,49.44,49.48,132800.0,40.5069,40.5069,40.417,40.4497,132800.0
2014-04-01 10:00:00,49.48,49.66,49.44,49.66,131900.0,40.4497,40.5968,40.417,40.5968,131900.0
2014-04-01 10:10:00,49.67,49.74,49.61,49.71,69500.0,40.605,40.6622,40.5559,40.6377,69500.0
2014-04-01 10:20:00,49.71,49.77,49.65,49.65,93400.0,40.6377,40.6867,40.5886,40.5886,93400.0
2014-04-01 10:30:00,49.66,49.68,49.6,49.66,85500.0,40.5968,40.6132,40.5478,40.5968,85500.0
2014-04-01 10:40:00,49.66,49.79,49.65,49.7,95400.0,40.5968,40.7031,40.5886,40.6295,95400.0
2014-04-01 10:50:00,49.7,49.74,49.67,49.74,69800.0,40.6295,40.6622,40.605,40.6622,69800.0
2014-04-01 11:00:00,49.73,49.74,49.64,49.64,64400.0,40.654,40.6622,40.5805,40.5805,64400.0
2014-04-01 11:10:00,49.64,49.65,49.55,49.55,58600.0,40.5805,40.5886,40.5069,40.5069,58600.0
2014-04-01 11:20:00,49.55,49.57,49.52,49.54,66100.0,40.5069,40.5232,40.4824,40.4987,66100.0
2014-04-01 11:30:00,49.54,49.55,49.5,49.52,61300.0,40.4987,40.5069,40.466,40.4824,61300.0
2014-04-01 11:40:00,49.52,49.55,49.46,49.47,59000.0,40.4824,40.5069,40.4333,40.4415,59000.0
2014-04-01 11:50:00,49.46,49.48,49.41,49.42,63000.0,40.4333,40.4497,40.3924,40.4006,63000.0
2014-04-01 12:00:00,49.42,49.44,49.36,49.44,140600.0,40.4006,40.417,40.3516,40.417,140600.0
2014-04-01 12:10:00,49.44,49.54,49.42,49.54,52300.0,40.417,40.4987,40.4006,40.4987,52300.0
2014-04-01 12:20:00,49.54,49.55,49.53,49.54,21400.0,40.4987,40.5069,40.4905,40.4987,21400.0
2014-04-01 12:30:00,49.54,49.59,49.54,49.57,35200.0,40.4987,40.5396,40.4987,40.5232,35200.0
2014-04-01 12:40:00,49.58,49.58,49.51,49.52,32700.0,40.5314,40.5314,40.4742,40.4824,32700.0
2014-04-01 12:50:00,49.51,49.51,49.42,49.43,32400.0,40.4742,40.4742,40.4006,40.4088,32400.0
2014-04-01 13:00:00,49.43,49.43,49.37,49.39,46400.0,40.4088,40.4088,40.3597,40.3761,46400.0
2014-04-01 13:10:00,49.39,49.4,49.33,49.36,34200.0,40.3761,40.3843,40.327,40.3516,34200.0
2014-04-01 13:20:00,49.37,49.46,49.37,49.43,55500.0,40.3597,40.4333,40.3597,40.4088,55500.0
2014-04-01 13:30:00,49.43,49.47,49.38,49.46,50000.0,40.4088,40.4415,40.3679,40.4333,50000.0
2014-04-01 13:40:00,49.46,49.5,49.45,49.49,35700.0,40.4333,40.466,40.4251,40.4578,35700.0
2014-04-01 13:50:00,49.49,49.53,49.48,49.51,40000.0,40.4578,40.4905,40.4497,40.4742,40000.0
2014-04-01 14:00:00,49.52,49.53,49.48,49.5,50000.0,40.4824,40.4905,40.4497,40.466,50000.0
2014-04-01 14:10:00,49.5,49.5,49.41,49.41,42600.0,40.466,40.466,40.3924,40.3924,42600.0
2014-04-01 14:20:00,49.41,49.43,49.41,49.43,51300.0,40.3924,40.4088,40.3924,40.4088,51300.0
2014-04-01 14:30:00,49.42,49.43,49.37,49.38,77600.0,40.4006,40.4088,40.3597,40.3679,77600.0
2014-04-01 14:40:00,49.39,49.4,49.36,49.4,55300.0,40.3761,40.3843,40.3516,40.3843,55300.0
2014-04-01 14:50:00,49.39,49.42,49.39,49.41,55800.0,40.3761,40.4006,40.3761,40.3924,55800.0
2014-04-01 15:00:00,49.41,49.48,49.41,49.47,113300.0,40.3924,40.4497,40.3924,40.4415,113300.0
2014-04-01 15:10:00,49.47,49.51,49.44,49.46,102300.0,40.4415,40.4742,40.417,40.4333,102300.0
2014-04-01 15:20:00,49.46,49.47,49.42,49.44,81600.0,40.4333,40.4415,40.4006,40.417,81600.0
2014-04-01 15:30:00,49.45,49.45,49.41,49.41,72700.0,40.4251,40.4251,40.3924,40.3924,72700.0
2014-04-01 15:40:00,49.41,49.48,49.38,49.44,175000.0,40.3924,40.4497,40.3679,40.417,175000.0
2014-04-01 15:50:00,49.44,49.48,49.41,49.43,294600.0,40.417,40.4497,40.3924,40.4088,294600.0
2014-04-02 09:30:00,49.39,49.59,49.29,49.49,198700.0,40.3761,40.5396,40.2943,40.4578,198700.0
2014-04-02 09:40:00,49.49,49.56,49.41,49.44,172800.0,40.4578,40.5151,40.3924,40.417,172800.0
2014-04-02 09:50:00,49.45,49.53,49.41,49.47,141600.0,40.4251,40.4905,40.3924,40.4415,141600.0
2014-04-02 10:00:00,49.47,49.66,49.47,49.62,149000.0,40.4415,40.5968,40.4415,40.5641,149000.0
2014-04-02 10:10:00,49.63,49.63,49.48,49.49,109300.0,40.5723,40.5723,40.4497,40.4578,109300.0
2014-04-02 10:20:00,49.49,49.53,49.48,49.52,62200.0,40.4578,40.4905,40.4497,40.4824,62200.0
2014-04-02 10:30:00,49.53,49.57,49.51,49.53,72100.0,40.4905,40.5232,40.4742,40.4905,72100.0
2014-04-02 10:40:00,49.53,49.74,49.52,49.73,182300.0,40.4905,40.6622,40.4824,40.654,182300.0
2014-04-02 10:50:00,49.74,49.87,49.73,49.85,131500.0,40.6622,40.7685,40.654,40.7521,131500.0
2014-04-02 11:00:00,49.85,49.9,49.84,49.89,70100.0,40.7521,40.793,40.744,40.7848,70100.0
2014-04-02 11:10:00,49.9,49.9,49.77,49.79,135500.0,40.793,40.793,40.6867,40.7031,135500.0
2014-04-02 11:20:00,49.79,49.92,49.79,49.92,213500.0,40.7031,40.8094,40.7031,40.8094,213500.0
2014-04-02 11:30:00,49.92,49.93,49.87,49.89,75000.0,40.8094,40.8175,40.7685,40.7848,75000.0
2014-04-02 11:40:00,49.89,49.97,49.88,49.91,89000.0,40.7848,40.8502,40.7767,40.8012,89000.0
2014-04-02 11:50:00,49.92,49.94,49.91,49.91,74100.0,40.8094,40.8257,40.8012,40.8012,74100.0
2014-04-02 12:00:00,49.92,49.92,49.8,49.89,158200.0,40.8094,40.8094,40.7113,40.7848,158200.0
2014-04-02 12:10:00,49.89,49.9,49.87,49.88,77100.0,40.7848,40.793,40.7685,40.7767,77100.0
2014-04-02 12:20:00,49.89,49.91,49.86,49.88,67500.0,40.7848,40.8012,40.7603,40.7767,67500.0
2014-04-02 12:30:00,49.88,49.91,49.87,49.88,42200.0,40.7767,40.8012,40.7685,40.7767,42200.0
2014-04-02 12:40:00,49.88,49.88,49.85,49.87,29600.0,40.7767,40.7767,40.7521,40.7685,29600.0
2014-04-02 12:50:00,49.88,49.88,49.79,49.8,52100.0,40.7767,40.7767,40.7031,40.7113,52100.0
2014-04-02 13:00:00,49.8,49.8,49.75,49.75,30400.0,40.7113,40.7113,40.6704,40.6704,30400.0
2014-04-02 13:10:00,49.75,49.75,49.67,49.7,98900.0,40.6704,40.6704,40.605,40.6295,98900.0
2014-04-02 13:20:00,49.7,49.7,49.62,49.69,140000.0,40.6295,40.6295,40.5641,40.6213,140000.0
2014-04-02 13:30:00,49.7,49.71,49.62,49.62,58200.0,40.6295,40.6377,40.5641,40.5641,58200.0
2014-04-02 13:40:00,49.62,49.67,49.6,49.66,137800.0,40.5641,40.605,40.5478,40.5968,137800.0
2014-04-02 13:50:00,49.66,49.68,49.6,49.6,63100.0,40.5968,40.6132,40.5478,40.5478,63100.0
2014-04-02 14:00:00,49.6,49.62,49.55,49.57,64000.0,40.5478,40.5641,40.5069,40.5232,64000.0
2014-04-02 14:10:00,49.57,49.59,49.55,49.57,44900.0,40.5232,40.5396,40.5069,40.5232,44900.0
2014-04-02 14:20:00,49.56,49.59,49.52,49.55,47600.0,40.5151,40.5396,40.4824,40.5069,47600.0
2014-04-02 14:30:00,49.54,49.54,49.42,49.42,83800.0,40.4987,40.4987,40.4006,40.4006,83800.0
2014-04-02 14:40:00,49.43,49.44,49.39,49.41,60400.0,40.4088,40.417,40.3761,40.3924,60400.0
2014-04-02 14:50:00,49.41,49.54,49.41,49.54,86500.0,40.3924,40.4987,40.3924,40.4987,86500.0
2014-04-02 15:00:00,49.54,49.57,49.53,49.57,63300.0,40.4987,40.5232,40.4905,40.5232,63300.0
2014-04-02 15:10:00,49.56,49.61,49.56,49.58,55100.0,40.5151,40.5559,40.5151,40.5314,55100.0
2014-04-02 15:20:00,49.58,49.65,49.56,49.65,101600.0,40.5314,40.5886,40.5151,40.5886,101600.0
2014-04-02 15:30:00,49.64,49.67,49.62,49.67,87100.0,40.5805,40.605,40.5641,40.605,87100.0
2014-04-02 15:40:00,49.67,49.69,49.6,49.61,219200.0,40.605,40.6213,40.5478,40.5559,219200.0
2014-04-02 15:50:00,49.61,49.61,49.52,49.52,387800.0,40.5559,40.5559,40.4824,40.4824,387800.0
2014-04-03 09:30:00,49.5,49.58,49.47,49.54,151500.0,40.466,40.5314,40.4415,40.4987,151500.0
2014-04-03 09:40:00,49.55,49.59,49.21,49.22,257300.0,40.5069,40.5396,40.2289,40.2371,257300.0
2014-04-03 09:50:00,49.22,49.22,49.16,49.18,120900.0,40.2371,40.2371,40.1881,40.2044,120900.0
2014-04-03 10:00:00,49.18,49.18,49.03,49.16,271900.0,40.2044,40.2044,40.0818,40.1881,271900.0
2014-04-03 10:10:00,49.17,49.3,49.16,49.22,169700.0,40.1962,40.3025,40.1881,40.2371,169700.0
2014-04-03 10:20:00,49.22,49.25,49.19,49.23,94100.0,40.2371,40.2616,40.2126,40.2453,94100.0
2014-04-03 10:30:00,49.23,49.28,49.21,49.27,94500.0,40.2453,40.2862,40.2289,40.278,94500.0
2014-04-03 10:40:00,49.27,49.32,49.26,49.27,88100.0,40.278,40.3189,40.2698,40.278,88100.0
2014-04-03 10:50:00,49.28,49.3,49.23,49.26,51100.0,40.2862,40.3025,40.2453,40.2698,51100.0
2014-04-03 11:00:00,49.25,49.25,49.22,49.23,73000.0,40.2616,40.2616,40.2371,40.2453,73000.0
2014-04-03 11:10:00,49.24,49.25,49.09,49.1,141300.0,40.2535,40.2616,40.1308,40.139,141300.0
2014-04-03 11:20:00,49.1,49.17,49.04,49.15,133800.0,40.139,40.1962,40.09,40.1799,133800.0
2014-04-03 11:30:00,49.15,49.21,49.1,49.21,64600.0,40.1799,40.2289,40.139,40.2289,64600.0
2014-04-03 11:40:00,49.22,49.22,49.12,49.15,89000.0,40.2371,40.2371,40.1554,40.1799,89000.0
2014-04-03 11:50:00,49.15,49.19,49.15,49.18,52800.0,40.1799,40.2126,40.1799,40.2044,52800.0
2014-04-03 12:00:00,49.17,49.23,49.15,49.21,59600.0,40.1962,40.2453,40.1799,40.2289,59600.0
2014-04-03 12:10:00,49.21,49.23,49.15,49.16,64600.0,40.2289,40.2453,40.1799,40.1881,64600.0
2014-04-03 12:20:00,49.16,49.19,49.15,49.18,41500.0,40.1881,40.2126,40.1799,40.2044,41500.0
2014-04-03 12:30:00,49.18,49.18,49.14,49.16,95300.0,40.2044,40.2044,40.1717,40.1881,95300.0
2014-04-03 12:40:00,49.15,49.17,49.1,49.1,61200.0,40.1799,40.1962,40.139,40.139,61200.0
2014-04-03 12:50:00,49.1,49.14,49.07,49.07,88700.0,40.139,40.1717,40.1145,40.1145,88700.0
2014-04-03 13:00:00,49.07,49.09,49.03,49.04,41400.0,40.1145,40.1308,40.0818,40.09,41400.0
2014-04-03 13:10:00,49.04,49.1,49.03,49.06,41800.0,40.09,40.139,40.0818,40.1063,41800.0
2014-04-03 13:20:00,49.06,49.08,49.04,49.07,35700.0,40.1063,40.1227,40.09,40.1145,35700.0
2014-04-03 13:30:00,49.07,49.11,49.06,49.07,33000.0,40.1145,40.1472,40.1063,40.1145,33000.0
2014-04-03 13:40:00,49.08,49.1,49.05,49.05,51500.0,40.1227,40.139,40.0981,40.0981,51500.0
2014-04-03 13:50:00,49.05,49.08,49.0,49.01,60400.0,40.0981,40.1227,40.0573,40.0654,60400.0
2014-04-03 14:00:00,49.01,49.02,48.96,48.97,111100.0,40.0654,40.0736,40.0246,40.0327,111100.0
2014-04-03 14:10:00,48.98,49.03,48.97,49.01,65500.0,40.0409,40.0818,40.0327,40.0654,65500.0
2014-04-03 14:20:00,49.01,49.01,48.97,48.98,79900.0,40.0654,40.0654,40.0327,40.0409,79900.0
2014-04-03 14:30:00,48.99,48.99,48.9,48.92,120600.0,40.0491,40.0491,39.9755,39.9919,120600.0
2014-04-03 14:40:00,48.93,48.97,48.9,48.91,91800.0,40.0,40.0327,39.9755,39.9837,91800.0
2014-04-03 14:50:00,48.9,48.95,48.89,48.95,192600.0,39.9755,40.0164,39.9673,40.0164,192600.0
2014-04-03 15:00:00,48.95,49.03,48.94,49.03,84700.0,40.0164,40.0818,40.0082,40.0818,84700.0
2014-04-03 15:10:00,49.03,49.03,49.01,49.02,85200.0,40.0818,40.0818,40.0654,40.0736,85200.0
2014-04-03 15:20:00,49.02,49.05,49.0,49.05,136800.0,40.0736,40.0981,40.0573,40.0981,136800.0
2014-04-03 15:30:00,49.05,49.07,49.03,49.07,147900.0,40.0981,40.1145,40.0818,40.1145,147900.0
2014-04-03 15:40:00,49.07,49.09,49.07,49.09,186100.0,40.1145,40.1308,40.1145,40.1308,186100.0
2014-04-03 15:50:00,49.09,49.09,49.04,49.05,381000.0,40.1308,40.1308,40.09,40.0981,381000.0
2014-04-04 09:30:00,49.17,49.24,48.89,49.05,166500.0,40.1962,40.2535,39.9673,40.0981,166500.0
2014-04-04 09:40:00,49.04,49.08,48.91,48.95,107500.0,40.09,40.1227,39.9837,40.0164,107500.0
2014-04-04 09:50:00,48.95,49.06,48.86,48.96,121900.0,40.0164,40.1063,39.9428,40.0246,121900.0
2014-04-04 10:00:00,48.94,49.05,48.93,48.99,158700.0,40.0082,40.0981,40.0,40.0491,158700.0
2014-04-04 10:10:00,49.0,49.06,48.96,49.02,127900.0,40.0573,40.1063,40.0246,40.0736,127900.0
2014-04-04 10:20:00,49.02,49.04,48.95,49.0,109700.0,40.0736,40.09,40.0164,40.0573,109700.0
2014-04-04 10:30:00,49.01,49.15,48.98,49.0,123200.0,40.0654,40.1799,40.0409,40.0573,123200.0
2014-04-04 10:40:00,49.01,49.05,48.96,49.0,128400.0,40.0654,40.0981,40.0246,40.0573,128400.0
2014-04-04 10:50:00,49.0,49.07,48.97,48.99,73400.0,40.0573,40.1145,40.0327,40.0491,73400.0
2014-04-04 11:00:00,48.99,49.03,48.83,48.83,143400.0,40.0491,40.0818,39.9183,39.9183,143400.0
2014-04-04 11:10:00,48.83,48.85,48.76,48.76,239600.0,39.9183,39.9346,39.8611,39.8611,239600.0
2014-04-04 11:20:00,48.77,48.78,48.71,48.74,157700.0,39.8692,39.8774,39.8202,39.8447,157700.0
2014-04-04 11:30:00,48.74,48.86,48.74,48.8,65600.0,39.8447,39.9428,39.8447,39.8938,65600.0
2014-04-04 11:40:00,48.79,48.8,48.62,48.63,154700.0,39.8856,39.8938,39.7466,39.7548,154700.0
2014-04-04 11:50:00,48.63,48.69,48.6,48.67,105500.0,39.7548,39.8038,39.7303,39.7875,105500.0
2014-04-04 12:00:00,48.67,48.67,48.38,48.4,244300.0,39.7875,39.7875,39.5504,39.5668,244300.0
2014-04-04 12:10:00,48.4,48.4,48.32,48.34,185500.0,39.5668,39.5668,39.5014,39.5177,185500.0
2014-04-04 12:20:00,48.34,48.38,48.28,48.29,170700.0,39.5177,39.5504,39.4687,39.4768,170700.0
2014-04-04 12:30:00,48.3,48.32,48.22,48.24,137900.0,39.485,39.5014,39.4196,39.436,137900.0
2014-04-04 12:40:00,48.24,48.27,48.18,48.24,143200.0,39.436,39.4605,39.3869,39.436,143200.0
2014-04-04 12:50:00,48.25,48.29,48.22,48.25,134000.0,39.4441,39.4768,39.4196,39.4441,134000.0
2014-04-04 13:00:00,48.25,48.36,48.24,48.32,173300.0,39.4441,39.5341,39.436,39.5014,173300.0
2014-04-04 13:10:00,48.32,48.34,48.29,48.32,100100.0,39.5014,39.5177,39.4768,39.5014,100100.0
2014-04-04 13:20:00,48.33,48.34,48.23,48.24,112800.0,39.5095,39.5177,39.4278,39.436,112800.0
2014-04-04 13:30:00,48.25,48.3,48.24,48.29,111400.0,39.4441,39.485,39.436,39.4768,111400.0
2014-04-04 13:40:00,48.29,48.41,48.28,48.36,91900.0,39.4768,39.5749,39.4687,39.5341,91900.0
2014-04-04 13:50:00,48.37,48.46,48.36,48.39,72500.0,39.5422,39.6158,39.5341,39.5586,72500.0
2014-04-04 14:00:00,48.39,48.43,48.28,48.29,75400.0,39.5586,39.5913,39.4687,39.4768,75400.0
2014-04-04 14:10:00,48.28,48.46,48.27,48.4,77300.0,39.4687,39.6158,39.4605,39.5668,77300.0
2014-04-04 14:20:00,48.41,48.46,48.35,48.38,83300.0,39.5749,39.6158,39.5259,39.5504,83300.0
2014-04-04 14:30:00,48.37,48.41,48.28,48.31,77400.0,39.5422,39.5749,39.4687,39.4932,77400.0
2014-04-04 14:40:00,48.3,48.36,48.3,48.35,137600.0,39.485,39.5341,39.485,39.5259,137600.0
2014-04-04 14:50:00,48.34,48.44,48.34,48.44,89800.0,39.5177,39.5995,39.5177,39.5995,89800.0
2014-04-04 15:00:00,48.44,48.45,48.35,48.37,122100.0,39.5995,39.6076,39.5259,39.5422,122100.0
2014-04-04 15:10:00,48.38,48.49,48.38,48.49,124600.0,39.5504,39.6403,39.5504,39.6403,124600.0
2014-04-04 15:20:00,48.49,48.58,48.47,48.55,117000.0,39.6403,39.7139,39.624,39.6894,117000.0
2014-04-04 15:30:00,48.55,48.56,48.44,48.45,120000.0,39.6894,39.6976,39.5995,39.6076,120000.0
2014-04-04 15:40:00,48.45,48.49,48.4,48.47,181000.0,39.6076,39.6403,39.5668,39.624,181000.0
2014-04-04 15:50:00,48.47,48.5,48.41,48.44,413400.0,39.624,39.6485,39.5749,39.5995,413400.0
2014-04-07 09:30:00,48.45,48.52,48.04,48.09,235300.0,39.6076,39.6649,39.2725,39.3133,235300.0
2014-04-07 09:40:00,48.11,48.11,47.93,47.98,228900.0,39.3297,39.3297,39.1825,39.2234,228900.0
2014-04-07 09:50:00,47.98,47.99,47.79,47.86,116100.0,39.2234,39.2316,39.0681,39.1253,116100.0
2014-04-07 10:00:00,47.87,47.95,47.82,47.93,193700.0,39.1335,39.1989,39.0926,39.1825,193700.0
2014-04-07 10:10:00,47.93,48.02,47.85,47.91,204600.0,39.1825,39.2561,39.1171,39.1662,204600.0
2014-04-07 10:20:00,47.9,47.92,47.75,47.76,87100.0,39.158,39.1744,39.0354,39.0436,87100.0
2014-04-07 10:30:00,47.75,47.78,47.58,47.59,247800.0,39.0354,39.0599,38.8964,38.9046,247800.0
2014-04-07 10:40:00,47.59,47.63,47.54,47.55,226400.0,38.9046,38.9373,38.8637,38.8719,226400.0
2014-04-07 10:50:00,47.55,47.57,47.49,47.5,258800.0,38.8719,38.8882,38.8228,38.831,258800.0
2014-04-07 11:00:00,47.5,47.5,47.45,47.48,269700.0,38.831,38.831,38.7901,38.8147,269700.0
2014-04-07 11:10:00,47.48,47.48,47.27,47.3,242500.0,38.8147,38.8147,38.643,38.6675,242500.0
2014-04-07 11:20:00,47.3,47.31,47.17,47.19,143500.0,38.6675,38.6757,38.5612,38.5776,143500.0
2014-04-07 11:30:00,47.2,47.28,47.12,47.17,189300.0,38.5858,38.6512,38.5204,38.5612,189300.0
2014-04-07 11:40:00,47.17,47.19,47.11,47.15,144300.0,38.5612,38.5776,38.5122,38.5449,144300.0
2014-04-07 11:50:00,47.15,47.18,47.14,47.15,154700.0,38.5449,38.5694,38.5367,38.5449,154700.0
2014-04-07 12:00:00,47.15,47.17,47.09,47.1,131600.0,38.5449,38.5612,38.4958,38.504,131600.0
2014-04-07 12:10:00,47.11,47.11,46.99,47.0,244100.0,38.5122,38.5122,38.4141,38.4223,244100.0
2014-04-07 12:20:00,47.0,47.05,46.96,47.02,106700.0,38.4223,38.4631,38.3896,38.4386,106700.0
2014-04-07 12:30:00,47.03,47.11,46.99,47.08,167400.0,38.4468,38.5122,38.4141,38.4877,167400.0
2014-04-07 12:40:00,47.09,47.15,47.06,47.07,91600.0,38.4958,38.5449,38.4713,38.4795,91600.0
2014-04-07 12:50:00,47.08,47.16,47.08,47.13,89300.0,38.4877,38.5531,38.4877,38.5285,89300.0
2014-04-07 13:00:00,47.13,47.16,47.03,47.03,89700.0,38.5285,38.5531,38.4468,38.4468,89700.0
2014-04-07 13:10:00,47.04,47.05,46.95,46.97,210000.0,38.455,38.4631,38.3814,38.3977,210000.0
2014-04-07 13:20:00,46.97,47.04,46.95,47.0,216100.0,38.3977,38.455,38.3814,38.4223,216100.0
2014-04-07 13:30:00,47.01,47.05,46.99,47.04,101600.0,38.4304,38.4631,38.4141,38.455,101600.0
2014-04-07 13:40:00,47.03,47.05,46.98,47.01,96500.0,38.4468,38.4631,38.4059,38.4304,96500.0
2014-04-07 13:50:00,47.01,47.02,46.9,46.9,139900.0,38.4304,38.4386,38.3405,38.3405,139900.0
2014-04-07 14:00:00,46.9,46.9,46.73,46.77,273700.0,38.3405,38.3405,38.2015,38.2342,273700.0
2014-04-07 14:10:00,46.77,46.8,46.73,46.77,164200.0,38.2342,38.2588,38.2015,38.2342,164200.0
2014-04-07 14:20:00,46.77,46.79,46.58,46.59,237600.0,38.2342,38.2506,38.0789,38.0871,237600.0
2014-04-07 14:30:00,46.58,46.76,46.58,46.76,215000.0,38.0789,38.2261,38.0789,38.2261,215000.0
2014-04-07 14:40:00,46.76,47.01,46.76,47.01,215500.0,38.2261,38.4304,38.2261,38.4304,215500.0
2014-04-07 14:50:00,47.01,47.09,47.0,47.06,160000.0,38.4304,38.4958,38.4223,38.4713,160000.0
2014-04-07 15:00:00,47.05,47.05,46.98,47.01,249700.0,38.4631,38.4631,38.4059,38.4304,249700.0
2014-04-07 15:10:00,47.01,47.05,46.98,47.01,324500.0,38.4304,38.4631,38.4059,38.4304,324500.0
2014-04-07 15:20:00,47.01,47.05,46.96,47.05,269800.0,38.4304,38.4631,38.3896,38.4631,269800.0
2014-04-07 15:30:00,47.04,47.05,46.94,46.94,216900.0,38.455,38.4631,38.3732,38.3732,216900.0
2014-04-07 15:40:00,46.95,46.95,46.8,46.8,511500.0,38.3814,38.3814,38.2588,38.2588,511500.0
2014-04-07 15:50:00,46.8,46.81,46.74,46.78,536400.0,38.2588,38.2669,38.2097,38.2424,536400.0
2014-04-08 09:30:00,46.69,46.75,46.41,46.59,250700.0,38.1688,38.2179,37.9399,38.0871,250700.0
2014-04-08 09:40:00,46.59,46.8,46.58,46.66,226600.0,38.0871,38.2588,38.0789,38.1443,226600.0
2014-04-08 09:50:00,46.66,46.66,46.46,46.6,232500.0,38.1443,38.1443,37.9808,38.0953,232500.0
2014-04-08 10:00:00,46.6,46.64,46.57,46.61,261700.0,38.0953,38.128,38.0707,38.1034,261700.0
2014-04-08 10:10:00,46.6,46.71,46.59,46.59,214300.0,38.0953,38.1852,38.0871,38.0871,214300.0
2014-04-08 10:20:00,46.59,46.59,46.43,46.44,179000.0,38.0871,38.0871,37.9563,37.9645,179000.0
2014-04-08 10:30:00,46.43,46.57,46.43,46.55,158500.0,37.9563,38.0707,37.9563,38.0544,158500.0
2014-04-08 10:40:00,46.56,46.68,46.56,46.62,79500.0,38.0626,38.1607,38.0626,38.1116,79500.0
2014-04-08 10:50:00,46.63,46.69,46.62,46.66,117100.0,38.1198,38.1688,38.1116,38.1443,117100.0
2014-04-08 11:00:00,46.66,46.74,46.66,46.73,101600.0,38.1443,38.2097,38.1443,38.2015,101600.0
2014-04-08 11:10:00,46.74,46.85,46.71,46.85,196700.0,38.2097,38.2996,38.1852,38.2996,196700.0
2014-04-08 11:20:00,46.84,46.89,46.81,46.84,95400.0,38.2915,38.3323,38.2669,38.2915,95400.0
2014-04-08 11:30:00,46.84,46.87,46.76,46.76,123100.0,38.2915,38.316,38.2261,38.2261,123100.0
2014-04-08 11:40:00,46.76,46.8,46.73,46.77,153100.0,38.2261,38.2588,38.2015,38.2342,153100.0
2014-04-08 11:50:00,46.77,46.91,46.76,46.9,83800.0,38.2342,38.3487,38.2261,38.3405,83800.0
2014-04-08 12:00:00,46.89,46.9,46.84,46.87,81300.0,38.3323,38.3405,38.2915,38.316,81300.0
2014-04-08 12:10:00,46.86,46.89,46.84,46.87,67500.0,38.3078,38.3323,38.2915,38.316,67500.0
2014-04-08 12:20:00,46.87,46.87,46.8,46.84,132600.0,38.316,38.316,38.2588,38.2915,132600.0
2014-04-08 12:30:00,46.83,46.85,46.77,46.77,83500.0,38.2833,38.2996,38.2342,38.2342,83500.0
2014-04-08 12:40:00,46.77,46.79,46.72,46.78,140500.0,38.2342,38.2506,38.1934,38.2424,140500.0
2014-04-08 12:50:00,46.77,46.8,46.73,46.76,77500.0,38.2342,38.2588,38.2015,38.2261,77500.0
2014-04-08 13:00:00,46.75,46.76,46.62,46.62,96300.0,38.2179,38.2261,38.1116,38.1116,96300.0
2014-04-08 13:10:00,46.62,46.73,46.61,46.71,130700.0,38.1116,38.2015,38.1034,38.1852,130700.0
2014-04-08 13:20:00,46.72,46.89,46.71,46.88,70100.0,38.1934,38.3323,38.1852,38.3242,70100.0
2014-04-08 13:30:00,46.88,46.89,46.78,46.81,82700.0,38.3242,38.3323,38.2424,38.2669,82700.0
2014-04-08 13:40:00,46.81,46.84,46.72,46.72,79800.0,38.2669,38.2915,38.1934,38.1934,79800.0
2014-04-08 13:50:00,46.73,46.73,46.61,46.7,257700.0,38.2015,38.2015,38.1034,38.177,257700.0
2014-04-08 14:00:00,46.7,46.71,46.62,46.62,220100.0,38.177,38.1852,38.1116,38.1116,220100.0
2014-04-08 14:10:00,46.62,46.64,46.59,46.62,202400.0,38.1116,38.128,38.0871,38.1116,202400.0
2014-04-08 14:20:00,46.62,46.67,46.59,46.63,174100.0,38.1116,38.1525,38.0871,38.1198,174100.0
2014-04-08 14:30:00,46.63,46.67,46.57,46.6,197700.0,38.1198,38.1525,38.0707,38.0953,197700.0
2014-04-08 14:40:00,46.6,46.64,46.52,46.62,129200.0,38.0953,38.128,38.0299,38.1116,129200.0
2014-04-08 14:50:00,46.62,46.64,46.59,46.61,182800.0,38.1116,38.128,38.0871,38.1034,182800.0
2014-04-08 15:00:00,46.62,46.63,46.58,46.61,146200.0,38.1116,38.1198,38.0789,38.1034,146200.0
2014-04-08 15:10:00,46.6,46.68,46.58,46.66,156200.0,38.0953,38.1607,38.0789,38.1443,156200.0
2014-04-08 15:20:00,46.67,46.77,46.66,46.77,120300.0,38.1525,38.2342,38.1443,38.2342,120300.0
2014-04-08 15:30:00,46.77,46.78,46.71,46.77,143400.0,38.2342,38.2424,38.1852,38.2342,143400.0
2014-04-08 15:40:00,46.77,46.79,46.72,46.77,216700.0,38.2342,38.2506,38.1934,38.2342,216700.0
2014-04-08 15:50:00,46.77,46.78,46.71,46.73,425000.0,38.2342,38.2424,38.1852,38.2015,425000.0
2014-04-09 09:30:00,46.82,46.88,46.61,46.63,139000.0,38.2751,38.3242,38.1034,38.1198,139000.0
2014-04-09 09:40:00,46.62,46.7,46.56,46.59,112000.0,38.1116,38.177,38.0626,38.0871,112000.0
2014-04-09 09:50:00,46.59,46.6,46.51,46.54,118700.0,38.0871,38.0953,38.0217,38.0462,118700.0
2014-04-09 10:00:00,46.54,46.6,46.51,46.54,126600.0,38.0462,38.0953,38.0217,38.0462,126600.0
2014-04-09 10:10:00,46.54,46.77,46.54,46.75,147800.0,38.0462,38.2342,38.0462,38.2179,147800.0
2014-04-09 10:20:00,46.76,46.92,46.75,46.83,164000.0,38.2261,38.3569,38.2179,38.2833,164000.0
2014-04-09 10:30:00,46.83,46.92,46.77,46.81,113600.0,38.2833,38.3569,38.2342,38.2669,113600.0
2014-04-09 10:40:00,46.81,46.86,46.78,46.8,95100.0,38.2669,38.3078,38.2424,38.2588,95100.0
2014-04-09 10:50:00,46.8,46.8,46.7,46.71,136900.0,38.2588,38.2588,38.177,38.1852,136900.0
2014-04-09 11:00:00,46.71,46.76,46.7,46.76,61700.0,38.1852,38.2261,38.177,38.2261,61700.0
2014-04-09 11:10:00,46.76,46.76,46.66,46.67,87600.0,38.2261,38.2261,38.1443,38.1525,87600.0
2014-04-09 11:20:00,46.67,46.72,46.6,46.7,106000.0,38.1525,38.1934,38.0953,38.177,106000.0
2014-04-09 11:30:00,46.7,46.76,46.69,46.73,64600.0,38.177,38.2261,38.1688,38.2015,64600.0
2014-04-09 11:40:00,46.73,46.87,46.69,46.86,163300.0,38.2015,38.316,38.1688,38.3078,163300.0
2014-04-09 11:50:00,46.86,47.0,46.86,46.98,118500.0,38.3078,38.4223,38.3078,38.4059,118500.0
2014-04-09 12:00:00,46.98,47.11,46.97,47.07,130300.0,38.4059,38.5122,38.3977,38.4795,130300.0
2014-04-09 12:10:00,47.07,47.08,47.04,47.04,123600.0,38.4795,38.4877,38.455,38.455,123600.0
2014-04-09 12:20:00,47.05,47.08,47.04,47.04,134400.0,38.4631,38.4877,38.455,38.455,134400.0
2014-04-09 12:30:00,47.04,47.05,46.99,47.04,85000.0,38.455,38.4631,38.4141,38.455,85000.0
2014-04-09 12:40:00,47.04,47.07,47.02,47.02,89500.0,38.455,38.4795,38.4386,38.4386,89500.0
2014-04-09 12:50:00,47.02,47.09,47.0,47.05,95000.0,38.4386,38.4958,38.4223,38.4631,95000.0
2014-04-09 13:00:00,47.05,47.27,47.05,47.22,195400.0,38.4631,38.643,38.4631,38.6021,195400.0
2014-04-09 13:10:00,47.23,47.23,47.14,47.18,53000.0,38.6103,38.6103,38.5367,38.5694,53000.0
2014-04-09 13:20:00,47.19,47.27,47.18,47.26,110400.0,38.5776,38.643,38.5694,38.6348,110400.0
2014-04-09 13:30:00,47.25,47.25,47.18,47.18,86300.0,38.6266,38.6266,38.5694,38.5694,86300.0
2014-04-09 13:40:00,47.19,47.19,47.14,47.16,88200.0,38.5776,38.5776,38.5367,38.5531,88200.0
2014-04-09 13:50:00,47.16,47.19,47.15,47.19,82600.0,38.5531,38.5776,38.5449,38.5776,82600.0
2014-04-09 14:00:00,47.19,47.51,47.19,47.46,299300.0,38.5776,38.8392,38.5776,38.7983,299300.0
2014-04-09 14:10:00,47.46,47.53,47.45,47.5,130800.0,38.7983,38.8555,38.7901,38.831,130800.0
2014-04-09 14:20:00,47.5,47.61,47.45,47.45,116000.0,38.831,38.9209,38.7901,38.7901,116000.0
2014-04-09 14:30:00,47.46,47.52,47.44,47.47,112200.0,38.7983,38.8474,38.782,38.8065,112200.0
2014-04-09 14:40:00,47.47,47.53,47.45,47.46,159600.0,38.8065,38.8555,38.7901,38.7983,159600.0
2014-04-09 14:50:00,47.46,47.49,47.42,47.43,102000.0,38.7983,38.8228,38.7656,38.7738,102000.0
2014-04-09 15:00:00,47.43,47.52,47.4,47.51,94900.0,38.7738,38.8474,38.7493,38.8392,94900.0
2014-04-09 15:10:00,47.5,47.54,47.47,47.47,102600.0,38.831,38.8637,38.8065,38.8065,102600.0
2014-04-09 15:20:00,47.47,47.53,47.4,47.4,100000.0,38.8065,38.8555,38.7493,38.7493,100000.0
2014-04-09 15:30:00,47.4,47.53,47.4,47.51,157800.0,38.7493,38.8555,38.7493,38.8392,157800.0
2014-04-09 15:40:00,47.51,47.55,47.48,47.51,274200.0,38.8392,38.8719,38.8147,38.8392,274200.0
2014-04-09 15:50:00,47.51,47.57,47.47,47.54,602100.0,38.8392,38.8882,38.8065,38.8637,602100.0
2014-04-10 09:30:00,47.49,47.67,47.38,47.64,148400.0,38.8228,38.97,38.7329,38.9455,148400.0
2014-04-10 09:40:00,47.64,47.86,47.64,47.76,127700.0,38.9455,39.1253,38.9455,39.0436,127700.0
2014-04-10 09:50:00,47.76,47.78,47.65,47.77,163800.0,39.0436,39.0599,38.9536,39.0517,163800.0
2014-04-10 10:00:00,47.78,47.79,47.6,47.65,178700.0,39.0599,39.0681,38.9128,38.9536,178700.0
2014-04-10 10:10:00,47.65,47.73,47.57,47.62,120000.0,38.9536,39.019,38.8882,38.9291,120000.0
2014-04-10 10:20:00,47.61,47.68,47.55,47.65,79300.0,38.9209,38.9782,38.8719,38.9536,79300.0
2014-04-10 10:30:00,47.65,47.77,47.62,47.74,171600.0,38.9536,39.0517,38.9291,39.0272,171600.0
2014-04-10 10:40:00,47.74,47.76,47.72,47.74,122300.0,39.0272,39.0436,39.0109,39.0272,122300.0
2014-04-10 10:50:00,47.74,47.74,47.53,47.56,244900.0,39.0272,39.0272,38.8555,38.8801,244900.0
2014-04-10 11:00:00,47.56,47.56,47.27,47.3,137500.0,38.8801,38.8801,38.643,38.6675,137500.0
2014-04-10 11:10:00,47.3,47.33,47.24,47.27,101900.0,38.6675,38.692,38.6185,38.643,101900.0
2014-04-10 11:20:00,47.27,47.27,47.04,47.06,145000.0,38.643,38.643,38.455,38.4713,145000.0
2014-04-10 11:30:00,47.06,47.16,47.06,47.13,65800.0,38.4713,38.5531,38.4713,38.5285,65800.0
2014-04-10 11:40:00,47.13,47.22,47.12,47.17,49700.0,38.5285,38.6021,38.5204,38.5612,49700.0
2014-04-10 11:50:00,47.17,47.25,47.08,47.14,70300.0,38.5612,38.6266,38.4877,38.5367,70300.0
2014-04-10 12:00:00,47.14,47.18,46.96,46.99,72300.0,38.5367,38.5694,38.3896,38.4141,72300.0
2014-04-10 12:10:00,46.97,47.09,46.9,47.01,48600.0,38.3977,38.4958,38.3405,38.4304,48600.0
2014-04-10 12:20:00,47.01,47.04,46.94,46.96,53600.0,38.4304,38.455,38.3732,38.3896,53600.0
2014-04-10 12:30:00,46.96,47.05,46.95,47.0,95200.0,38.3896,38.4631,38.3814,38.4223,95200.0
2014-04-10 12:40:00,47.01,47.03,46.93,46.98,133600.0,38.4304,38.4468,38.365,38.4059,133600.0
2014-04-10 12:50:00,46.97,47.0,46.9,46.91,104600.0,38.3977,38.4223,38.3405,38.3487,104600.0
2014-04-10 13:00:00,46.9,46.98,46.87,46.94,56100.0,38.3405,38.4059,38.316,38.3732,56100.0
2014-04-10 13:10:00,46.94,46.99,46.8,46.83,52600.0,38.3732,38.4141,38.2588,38.2833,52600.0
2014-04-10 13:20:00,46.82,46.85,46.75,46.84,62100.0,38.2751,38.2996,38.2179,38.2915,62100.0
2014-04-10 13:30:00,46.84,46.9,46.8,46.87,62600.0,38.2915,38.3405,38.2588,38.316,62600.0
2014-04-10 13:40:00,46.87,47.06,46.85,47.06,98300.0,38.316,38.4713,38.2996,38.4713,98300.0
2014-04-10 13:50:00,47.05,47.15,46.98,47.14,127500.0,38.4631,38.5449,38.4059,38.5367,127500.0
2014-04-10 14:00:00,47.14,47.25,47.09,47.19,145300.0,38.5367,38.6266,38.4958,38.5776,145300.0
2014-04-10 14:10:00,47.2,47.28,47.18,47.24,138500.0,38.5858,38.6512,38.5694,38.6185,138500.0
2014-04-10 14:20:00,47.23,47.3,47.22,47.27,269600.0,38.6103,38.6675,38.6021,38.643,269600.0
2014-04-10 14:30:00,47.27,47.28,47.1,47.19,241100.0,38.643,38.6512,38.504,38.5776,241100.0
2014-04-10 14:40:00,47.19,47.2,47.07,47.1,185300.0,38.5776,38.5858,38.4795,38.504,185300.0
2014-04-10 14:50:00,47.11,47.17,47.08,47.13,129300.0,38.5122,38.5612,38.4877,38.5285,129300.0
2014-04-10 15:00:00,47.13,47.13,46.82,46.83,183700.0,38.5285,38.5285,38.2751,38.2833,183700.0
2014-04-10 15:10:00,46.82,47.01,46.82,47.0,137100.0,38.2751,38.4304,38.2751,38.4223,137100.0
2014-04-10 15:20:00,47.0,47.0,46.83,46.88,179400.0,38.4223,38.4223,38.2833,38.3242,179400.0
2014-04-10 15:30:00,46.88,46.95,46.84,46.95,219200.0,38.3242,38.3814,38.2915,38.3814,219200.0
2014-04-10 15:40:00,46.94,47.0,46.86,46.98,279100.0,38.3732,38.4223,38.3078,38.4059,279100.0
2014-04-10 15:50:00,46.99,46.99,46.79,46.8,485600.0,38.4141,38.4141,38.2506,38.2588,485600.0
2014-04-11 09:30:00,46.66,46.66,46.36,46.52,179200.0,38.1443,38.1443,37.8991,38.0299,179200.0
2014-04-11 09:40:00,46.5,46.61,46.44,46.49,93700.0,38.0135,38.1034,37.9645,38.0053,93700.0
2014-04-11 09:50:00,46.49,46.59,46.44,46.48,104600.0,38.0053,38.0871,37.9645,37.9972,104600.0
2014-04-11 10:00:00,46.46,46.5,46.26,46.34,108300.0,37.9808,38.0135,37.8173,37.8827,108300.0
2014-04-11 10:10:00,46.33,46.36,46.23,46.25,96100.0,37.8745,37.8991,37.7928,37.8091,96100.0
2014-04-11 10:20:00,46.25,46.33,46.19,46.25,90200.0,37.8091,37.8745,37.7601,37.8091,90200.0
2014-04-11 10:30:00,46.24,46.45,46.21,46.39,86300.0,37.801,37.9726,37.7764,37.9236,86300.0
2014-04-11 10:40:00,46.39,46.51,46.37,46.48,81200.0,37.9236,38.0217,37.9072,37.9972,81200.0
2014-04-11 10:50:00,46.47,46.68,46.43,46.64,95400.0,37.989,38.1607,37.9563,38.128,95400.0
2014-04-11 11:00:00,46.64,46.67,46.55,46.55,108300.0,38.128,38.1525,38.0544,38.0544,108300.0
2014-04-11 11:10:00,46.55,46.72,46.55,46.7,113000.0,38.0544,38.1934,38.0544,38.177,113000.0
2014-04-11 11:20:00,46.71,46.71,46.56,46.59,79000.0,38.1852,38.1852,38.0626,38.0871,79000.0
2014-04-11 11:30:00,46.59,46.68,46.55,46.61,86700.0,38.0871,38.1607,38.0544,38.1034,86700.0
2014-04-11 11:40:00,46.62,46.65,46.56,46.59,53400.0,38.1116,38.1361,38.0626,38.0871,53400.0
2014-04-11 11:50:00,46.58,46.61,46.53,46.58,47800.0,38.0789,38.1034,38.038,38.0789,47800.0
2014-04-11 12:00:00,46.59,46.64,46.51,46.51,62300.0,38.0871,38.128,38.0217,38.0217,62300.0
2014-04-11 12:10:00,46.5,46.51,46.35,46.48,54700.0,38.0135,38.0217,37.8909,37.9972,54700.0
2014-04-11 12:20:00,46.47,46.51,46.41,46.49,54800.0,37.989,38.0217,37.9399,38.0053,54800.0
2014-04-11 12:30:00,46.5,46.51,46.43,46.45,46000.0,38.0135,38.0217,37.9563,37.9726,46000.0
2014-04-11 12:40:00,46.46,46.48,46.43,46.45,123900.0,37.9808,37.9972,37.9563,37.9726,123900.0
2014-04-11 12:50:00,46.45,46.46,46.32,46.4,42800.0,37.9726,37.9808,37.8664,37.9318,42800.0
2014-04-11 13:00:00,46.41,46.41,46.23,46.29,94300.0,37.9399,37.9399,37.7928,37.8418,94300.0
2014-04-11 13:10:00,46.29,46.43,46.28,46.37,145200.0,37.8418,37.9563,37.8337,37.9072,145200.0
2014-04-11 13:20:00,46.37,46.45,46.36,46.38,79400.0,37.9072,37.9726,37.8991,37.9154,79400.0
2014-04-11 13:30:00,46.37,46.45,46.36,46.4,80600.0,37.9072,37.9726,37.8991,37.9318,80600.0
2014-04-11 13:40:00,46.4,46.47,46.39,46.43,95100.0,37.9318,37.989,37.9236,37.9563,95100.0
2014-04-11 13:50:00,46.43,46.45,46.39,46.43,106100.0,37.9563,37.9726,37.9236,37.9563,106100.0
2014-04-11 14:00:00,46.44,46.54,46.43,46.51,110100.0,37.9645,38.0462,37.9563,38.0217,110100.0
2014-04-11 14:10:00,46.51,46.51,46.41,46.43,97300.0,38.0217,38.0217,37.9399,37.9563,97300.0
2014-04-11 14:20:00,46.43,46.47,46.4,46.44,93800.0,37.9563,37.989,37.9318,37.9645,93800.0
2014-04-11 14:30:00,46.44,46.45,46.32,46.32,125800.0,37.9645,37.9726,37.8664,37.8664,125800.0
2014-04-11 14:40:00,46.32,46.4,46.32,46.37,176800.0,37.8664,37.9318,37.8664,37.9072,176800.0
2014-04-11 14:50:00,46.37,46.47,46.35,46.45,145000.0,37.9072,37.989,37.8909,37.9726,145000.0
2014-04-11 15:00:00,46.45,46.47,46.35,46.47,96800.0,37.9726,37.989,37.8909,37.989,96800.0
2014-04-11 15:10:00,46.48,46.48,46.42,46.46,71400.0,37.9972,37.9972,37.9481,37.9808,71400.0
2014-04-11 15:20:00,46.46,46.57,46.46,46.48,129800.0,37.9808,38.0707,37.9808,37.9972,129800.0
2014-04-11 15:30:00,46.48,46.49,46.42,46.44,107100.0,37.9972,38.0053,37.9481,37.9645,107100.0
2014-04-11 15:40:00,46.44,46.5,46.36,46.41,230900.0,37.9645,38.0135,37.8991,37.9399,230900.0
2014-04-11 15:50:00,46.41,46.41,46.3,46.32,444400.0,37.9399,37.9399,37.85,37.8664,444400.0
2014-04-14 09:30:00,46.64,46.82,46.56,46.68,149000.0,38.128,38.2751,38.0626,38.1607,149000.0
2014-04-14 09:40:00,46.68,46.73,46.54,46.56,86600.0,38.1607,38.2015,38.0462,38.0626,86600.0
2014-04-14 09:50:00,46.56,46.67,46.53,46.67,85500.0,38.0626,38.1525,38.038,38.1525,85500.0
2014-04-14 10:00:00,46.66,46.87,46.65,46.83,134000.0,38.1443,38.316,38.1361,38.2833,134000.0
2014-04-14 10:10:00,46.83,46.94,46.8,46.93,175200.0,38.2833,38.3732,38.2588,38.365,175200.0
2014-04-14 10:20:00,46.92,46.94,46.77,46.81,118900.0,38.3569,38.3732,38.2342,38.2669,118900.0
2014-04-14 10:30:00,46.81,47.04,46.8,47.02,115200.0,38.2669,38.455,38.2588,38.4386,115200.0
2014-04-14 10:40:00,47.03,47.08,46.99,47.0,109600.0,38.4468,38.4877,38.4141,38.4223,109600.0
2014-04-14 10:50:00,47.01,47.14,47.01,47.13,73400.0,38.4304,38.5367,38.4304,38.5285,73400.0
2014-04-14 11:00:00,47.13,47.14,46.98,46.99,120000.0,38.5285,38.5367,38.4059,38.4141,120000.0
2014-04-14 11:10:00,47.0,47.01,46.93,46.98,65900.0,38.4223,38.4304,38.365,38.4059,65900.0
2014-04-14 11:20:00,46.98,47.0,46.88,46.89,81000.0,38.4059,38.4223,38.3242,38.3323,81000.0
2014-04-14 11:30:00,46.89,47.02,46.89,46.93,54400.0,38.3323,38.4386,38.3323,38.365,54400.0
2014-04-14 11:40:00,46.93,46.99,46.9,46.92,51500.0,38.365,38.4141,38.3405,38.3569,51500.0
2014-04-14 11:50:00,46.92,46.93,46.85,46.92,153500.0,38.3569,38.365,38.2996,38.3569,153500.0
2014-04-14 12:00:00,46.92,46.93,46.89,46.9,158800.0,38.3569,38.365,38.3323,38.3405,158800.0
2014-04-14 12:10:00,46.9,46.97,46.89,46.96,75700.0,38.3405,38.3977,38.3323,38.3896,75700.0
2014-04-14 12:20:00,46.95,46.96,46.84,46.88,129500.0,38.3814,38.3896,38.2915,38.3242,129500.0
2014-04-14 12:30:00,46.88,46.95,46.85,46.93,63600.0,38.3242,38.3814,38.2996,38.365,63600.0
2014-04-14 12:40:00,46.92,46.97,46.92,46.94,31500.0,38.3569,38.3977,38.3569,38.3732,31500.0
2014-04-14 12:50:00,46.93,46.98,46.89,46.9,96900.0,38.365,38.4059,38.3323,38.3405,96900.0
2014-04-14 13:00:00,46.9,46.92,46.82,46.83,134700.0,38.3405,38.3569,38.2751,38.2833,134700.0
2014-04-14 13:10:00,46.83,46.89,46.78,46.78,115100.0,38.2833,38.3323,38.2424,38.2424,115100.0
2014-04-14 13:20:00,46.78,46.79,46.68,46.7,51500.0,38.2424,38.2506,38.1607,38.177,51500.0
2014-04-14 13:30:00,46.69,46.8,46.69,46.8,48500.0,38.1688,38.2588,38.1688,38.2588,48500.0
2014-04-14 13:40:00,46.79,46.8,46.68,46.68,51200.0,38.2506,38.2588,38.1607,38.1607,51200.0
2014-04-14 13:50:00,46.68,46.71,46.64,46.66,52000.0,38.1607,38.1852,38.128,38.1443,52000.0
2014-04-14 14:00:00,46.66,46.73,46.63,46.69,59300.0,38.1443,38.2015,38.1198,38.1688,59300.0
2014-04-14 14:10:00,46.69,46.72,46.65,46.65,96100.0,38.1688,38.1934,38.1361,38.1361,96100.0
2014-04-14 14:20:00,46.65,46.67,46.53,46.53,101600.0,38.1361,38.1525,38.038,38.038,101600.0
2014-04-14 14:30:00,46.53,46.53,46.48,46.51,59100.0,38.038,38.038,37.9972,38.0217,59100.0
2014-04-14 14:40:00,46.5,46.51,46.45,46.49,101700.0,38.0135,38.0217,37.9726,38.0053,101700.0
2014-04-14 14:50:00,46.5,46.55,46.43,46.44,68500.0,38.0135,38.0544,37.9563,37.9645,68500.0
2014-04-14 15:00:00,46.43,46.46,46.4,46.42,84600.0,37.9563,37.9808,37.9318,37.9481,84600.0
2014-04-14 15:10:00,46.41,46.44,46.27,46.33,87000.0,37.9399,37.9645,37.8255,37.8745,87000.0
2014-04-14 15:20:00,46.32,46.41,46.32,46.41,73900.0,37.8664,37.9399,37.8664,37.9399,73900.0
2014-04-14 15:30:00,46.41,46.54,46.41,46.53,118000.0,37.9399,38.0462,37.9399,38.038,118000.0
2014-04-14 15:40:00,46.53,46.58,46.49,46.56,164900.0,38.038,38.0789,38.0053,38.0626,164900.0
2014-04-14 15:50:00,46.56,46.67,46.56,46.63,354800.0,38.0626,38.1525,38.0626,38.1198,354800.0
2014-04-15 09:30:00,46.96,46.96,46.45,46.47,113500.0,38.3896,38.3896,37.9726,37.989,113500.0
2014-04-15 09:40:00,46.47,46.79,46.46,46.76,167900.0,37.989,38.2506,37.9808,38.2261,167900.0
2014-04-15 09:50:00,46.76,46.77,46.63,46.65,77200.0,38.2261,38.2342,38.1198,38.1361,77200.0
2014-04-15 10:00:00,46.64,46.71,46.5,46.57,129400.0,38.128,38.1852,38.0135,38.0707,129400.0
2014-04-15 10:10:00,46.59,46.66,46.48,46.51,167600.0,38.0871,38.1443,37.9972,38.0217,167600.0
2014-04-15 10:20:00,46.5,46.51,46.38,46.4,292800.0,38.0135,38.0217,37.9154,37.9318,292800.0
2014-04-15 10:30:00,46.4,46.43,46.23,46.37,114300.0,37.9318,37.9563,37.7928,37.9072,114300.0
2014-04-15 10:40:00,46.38,46.45,46.33,46.35,98100.0,37.9154,37.9726,37.8745,37.8909,98100.0
2014-04-15 10:50:00,46.35,46.41,46.18,46.19,128000.0,37.8909,37.9399,37.7519,37.7601,128000.0
2014-04-15 11:00:00,46.19,46.27,46.09,46.2,115700.0,37.7601,37.8255,37.6783,37.7683,115700.0
2014-04-15 11:10:00,46.2,46.26,46.1,46.19,87400.0,37.7683,37.8173,37.6865,37.7601,87400.0
2014-04-15 11:20:00,46.19,46.28,46.13,46.14,72700.0,37.7601,37.8337,37.711,37.7192,72700.0
2014-04-15 11:30:00,46.15,46.3,46.13,46.25,96400.0,37.7274,37.85,37.711,37.8091,96400.0
2014-04-15 11:40:00,46.24,46.24,46.09,46.12,100700.0,37.801,37.801,37.6783,37.7029,100700.0
2014-04-15 11:50:00,46.11,46.16,46.01,46.05,124600.0,37.6947,37.7356,37.6129,37.6456,124600.0
2014-04-15 12:00:00,46.05,46.06,45.88,45.94,190300.0,37.6456,37.6538,37.5067,37.5557,190300.0
2014-04-15 12:10:00,45.93,45.97,45.91,45.95,93800.0,37.5475,37.5802,37.5312,37.5639,93800.0
2014-04-15 12:20:00,45.94,45.97,45.82,45.92,136300.0,37.5557,37.5802,37.4576,37.5394,136300.0
2014-04-15 12:30:00,45.92,45.94,45.83,45.87,63500.0,37.5394,37.5557,37.4658,37.4985,63500.0
2014-04-15 12:40:00,45.87,45.96,45.84,45.86,64900.0,37.4985,37.5721,37.474,37.4903,64900.0
2014-04-15 12:50:00,45.85,45.92,45.83,45.87,100500.0,37.4821,37.5394,37.4658,37.4985,100500.0
2014-04-15 13:00:00,45.87,45.95,45.79,45.93,72400.0,37.4985,37.5639,37.4331,37.5475,72400.0
2014-04-15 13:10:00,45.95,46.01,45.88,45.96,109900.0,37.5639,37.6129,37.5067,37.5721,109900.0
2014-04-15 13:20:00,45.96,46.02,45.93,46.02,63200.0,37.5721,37.6211,37.5475,37.6211,63200.0
2014-04-15 13:30:00,46.03,46.14,46.01,46.08,83600.0,37.6293,37.7192,37.6129,37.6702,83600.0
2014-04-15 13:40:00,46.09,46.13,45.98,46.01,96900.0,37.6783,37.711,37.5884,37.6129,96900.0
2014-04-15 13:50:00,46.0,46.2,46.0,46.19,131900.0,37.6048,37.7683,37.6048,37.7601,131900.0
2014-04-15 14:00:00,46.18,46.29,46.16,46.18,97300.0,37.7519,37.8418,37.7356,37.7519,97300.0
2014-04-15 14:10:00,46.17,46.28,46.12,46.24,219800.0,37.7437,37.8337,37.7029,37.801,219800.0
2014-04-15 14:20:00,46.23,46.42,46.21,46.37,85100.0,37.7928,37.9481,37.7764,37.9072,85100.0
2014-04-15 14:30:00,46.37,46.51,46.37,46.5,96000.0,37.9072,38.0217,37.9072,38.0135,96000.0
2014-04-15 14:40:00,46.51,46.62,46.47,46.6,74400.0,38.0217,38.1116,37.989,38.0953,74400.0
2014-04-15 14:50:00,46.6,46.72,46.6,46.6,139000.0,38.0953,38.1934,38.0953,38.0953,139000.0
2014-04-15 15:00:00,46.61,46.68,46.54,46.58,86500.0,38.1034,38.1607,38.0462,38.0789,86500.0
2014-04-15 15:10:00,46.58,46.74,46.57,46.73,95300.0,38.0789,38.2097,38.0707,38.2015,95300.0
2014-04-15 15:20:00,46.73,46.73,46.61,46.71,106500.0,38.2015,38.2015,38.1034,38.1852,106500.0
2014-04-15 15:30:00,46.7,46.71,46.64,46.65,132600.0,38.177,38.1852,38.128,38.1361,132600.0
2014-04-15 15:40:00,46.65,46.69,46.6,46.69,205300.0,38.1361,38.1688,38.0953,38.1688,205300.0
2014-04-15 15:50:00,46.69,46.75,46.66,46.71,340600.0,38.1688,38.2179,38.1443,38.1852,340600.0
2014-04-16 09:30:00,46.97,47.18,46.7,46.75,182000.0,38.3977,38.5694,38.177,38.2179,182000.0
2014-04-16 09:40:00,46.73,46.87,46.71,46.71,59900.0,38.2015,38.316,38.1852,38.1852,59900.0
2014-04-16 09:50:00,46.71,46.89,46.64,46.8,71500.0,38.1852,38.3323,38.128,38.2588,71500.0
2014-04-16 10:00:00,46.82,46.9,46.75,46.78,80500.0,38.2751,38.3405,38.2179,38.2424,80500.0
2014-04-16 10:10:00,46.79,46.95,46.79,46.9,81200.0,38.2506,38.3814,38.2506,38.3405,81200.0
2014-04-16 10:20:00,46.9,47.02,46.9,46.92,89200.0,38.3405,38.4386,38.3405,38.3569,89200.0
2014-04-16 10:30:00,46.92,46.98,46.79,46.8,86400.0,38.3569,38.4059,38.2506,38.2588,86400.0
2014-04-16 10:40:00,46.8,46.86,46.67,46.73,167500.0,38.2588,38.3078,38.1525,38.2015,167500.0
2014-04-16 10:50:00,46.73,46.81,46.7,46.71,100000.0,38.2015,38.2669,38.177,38.1852,100000.0
2014-04-16 11:00:00,46.7,46.75,46.63,46.71,49200.0,38.177,38.2179,38.1198,38.1852,49200.0
2014-04-16 11:10:00,46.72,46.76,46.66,46.72,64300.0,38.1934,38.2261,38.1443,38.1934,64300.0
2014-04-16 11:20:00,46.72,46.8,46.71,46.78,127000.0,38.1934,38.2588,38.1852,38.2424,127000.0
2014-04-16 11:30:00,46.77,46.8,46.73,46.79,119500.0,38.2342,38.2588,38.2015,38.2506,119500.0
2014-04-16 11:40:00,46.79,46.79,46.72,46.73,23700.0,38.2506,38.2506,38.1934,38.2015,23700.0
2014-04-16 11:50:00,46.73,46.8,46.72,46.77,32500.0,38.2015,38.2588,38.1934,38.2342,32500.0
2014-04-16 12:00:00,46.77,46.86,46.74,46.83,123700.0,38.2342,38.3078,38.2097,38.2833,123700.0
2014-04-16 12:10:00,46.82,46.84,46.74,46.76,107000.0,38.2751,38.2915,38.2097,38.2261,107000.0
2014-04-16 12:20:00,46.75,46.85,46.71,46.81,114900.0,38.2179,38.2996,38.1852,38.2669,114900.0
2014-04-16 12:30:00,46.82,46.84,46.69,46.69,36700.0,38.2751,38.2915,38.1688,38.1688,36700.0
2014-04-16 12:40:00,46.71,46.77,46.71,46.74,69700.0,38.1852,38.2342,38.1852,38.2097,69700.0
2014-04-16 12:50:00,46.74,46.79,46.65,46.66,58900.0,38.2097,38.2506,38.1361,38.1443,58900.0
2014-04-16 13:00:00,46.66,46.7,46.61,46.69,69300.0,38.1443,38.177,38.1034,38.1688,69300.0
2014-04-16 13:10:00,46.7,46.81,46.68,46.78,66800.0,38.177,38.2669,38.1607,38.2424,66800.0
2014-04-16 13:20:00,46.77,46.88,46.77,46.8,106000.0,38.2342,38.3242,38.2342,38.2588,106000.0
2014-04-16 13:30:00,46.81,46.81,46.74,46.75,59200.0,38.2669,38.2669,38.2097,38.2179,59200.0
2014-04-16 13:40:00,46.76,46.79,46.73,46.73,38700.0,38.2261,38.2506,38.2015,38.2015,38700.0
2014-04-16 13:50:00,46.74,46.75,46.65,46.72,49600.0,38.2097,38.2179,38.1361,38.1934,49600.0
2014-04-16 14:00:00,46.73,46.73,46.6,46.6,157500.0,38.2015,38.2015,38.0953,38.0953,157500.0
2014-04-16 14:10:00,46.6,46.65,46.57,46.6,147800.0,38.0953,38.1361,38.0707,38.0953,147800.0
2014-04-16 14:20:00,46.61,46.61,46.58,46.61,129500.0,38.1034,38.1034,38.0789,38.1034,129500.0
2014-04-16 14:30:00,46.61,46.69,46.6,46.61,75600.0,38.1034,38.1688,38.0953,38.1034,75600.0
2014-04-16 14:40:00,46.62,46.62,46.57,46.61,89800.0,38.1116,38.1116,38.0707,38.1034,89800.0
2014-04-16 14:50:00,46.61,46.62,46.58,46.6,113000.0,38.1034,38.1116,38.0789,38.0953,113000.0
2014-04-16 15:00:00,46.61,46.61,46.56,46.6,77400.0,38.1034,38.1034,38.0626,38.0953,77400.0
2014-04-16 15:10:00,46.6,46.67,46.58,46.67,56500.0,38.0953,38.1525,38.0789,38.1525,56500.0
2014-04-16 15:20:00,46.66,46.73,46.64,46.72,70300.0,38.1443,38.2015,38.128,38.1934,70300.0
2014-04-16 15:30:00,46.72,46.73,46.69,46.73,75000.0,38.1934,38.2015,38.1688,38.2015,75000.0
2014-04-16 15:40:00,46.73,46.75,46.66,46.69,235200.0,38.2015,38.2179,38.1443,38.1688,235200.0
2014-04-16 15:50:00,46.68,46.74,46.68,46.74,301900.0,38.1607,38.2097,38.1607,38.2097,301900.0
2014-04-17 09:30:00,46.51,46.59,46.29,46.51,428900.0,38.0217,38.0871,37.8418,38.0217,428900.0
2014-04-17 09:40:00,46.52,46.59,46.5,46.55,83200.0,38.0299,38.0871,38.0135,38.0544,83200.0
2014-04-17 09:50:00,46.56,46.69,46.52,46.69,81300.0,38.0626,38.1688,38.0299,38.1688,81300.0
2014-04-17 10:00:00,46.7,46.81,46.67,46.74,97600.0,38.177,38.2669,38.1525,38.2097,97600.0
2014-04-17 10:10:00,46.73,46.84,46.7,46.73,107700.0,38.2015,38.2915,38.177,38.2015,107700.0
2014-04-17 10:20:00,46.73,46.89,46.72,46.85,100200.0,38.2015,38.3323,38.1934,38.2996,100200.0
2014-04-17 10:30:00,46.85,46.99,46.85,46.97,90600.0,38.2996,38.4141,38.2996,38.3977,90600.0
2014-04-17 10:40:00,46.98,47.01,46.87,46.95,77100.0,38.4059,38.4304,38.316,38.3814,77100.0
2014-04-17 10:50:00,46.94,47.02,46.94,47.02,92200.0,38.3732,38.4386,38.3732,38.4386,92200.0
2014-04-17 11:00:00,47.02,47.07,46.99,47.02,101600.0,38.4386,38.4795,38.4141,38.4386,101600.0
2014-04-17 11:10:00,47.02,47.08,46.92,46.92,77600.0,38.4386,38.4877,38.3569,38.3569,77600.0
2014-04-17 11:20:00,46.92,47.0,46.89,47.0,57100.0,38.3569,38.4223,38.3323,38.4223,57100.0
2014-04-17 11:30:00,46.99,47.01,46.89,46.9,35200.0,38.4141,38.4304,38.3323,38.3405,35200.0
2014-04-17 11:40:00,46.91,47.0,46.9,46.94,40800.0,38.3487,38.4223,38.3405,38.3732,40800.0
2014-04-17 11:50:00,46.94,46.94,46.85,46.87,45100.0,38.3732,38.3732,38.2996,38.316,45100.0
2014-04-17 12:00:00,46.87,46.88,46.81,46.83,44200.0,38.316,38.3242,38.2669,38.2833,44200.0
2014-04-17 12:10:00,46.83,46.84,46.75,46.75,32400.0,38.2833,38.2915,38.2179,38.2179,32400.0
2014-04-17 12:20:00,46.75,46.75,46.68,46.71,44200.0,38.2179,38.2179,38.1607,38.1852,44200.0
2014-04-17 12:30:00,46.72,46.73,46.66,46.7,49600.0,38.1934,38.2015,38.1443,38.177,49600.0
2014-04-17 12:40:00,46.7,46.74,46.69,46.72,46700.0,38.177,38.2097,38.1688,38.1934,46700.0
2014-04-17 12:50:00,46.73,46.76,46.67,46.74,57600.0,38.2015,38.2261,38.1525,38.2097,57600.0
2014-04-17 13:00:00,46.74,46.83,46.74,46.8,74600.0,38.2097,38.2833,38.2097,38.2588,74600.0
2014-04-17 13:10:00,46.8,46.84,46.74,46.75,90400.0,38.2588,38.2915,38.2097,38.2179,90400.0
2014-04-17 13:20:00,46.74,46.79,46.73,46.75,52400.0,38.2097,38.2506,38.2015,38.2179,52400.0
2014-04-17 13:30:00,46.75,46.82,46.75,46.78,115300.0,38.2179,38.2751,38.2179,38.2424,115300.0
2014-04-17 13:40:00,46.79,46.86,46.79,46.8,65700.0,38.2506,38.3078,38.2506,38.2588,65700.0
2014-04-17 13:50:00,46.8,46.85,46.8,46.84,50900.0,38.2588,38.2996,38.2588,38.2915,50900.0
2014-04-17 14:00:00,46.84,46.84,46.74,46.75,77600.0,38.2915,38.2915,38.2097,38.2179,77600.0
2014-04-17 14:10:00,46.74,46.83,46.73,46.78,91400.0,38.2097,38.2833,38.2015,38.2424,91400.0
2014-04-17 14:20:00,46.79,46.8,46.77,46.78,41100.0,38.2506,38.2588,38.2342,38.2424,41100.0
2014-04-17 14:30:00,46.79,46.8,46.68,46.68,92600.0,38.2506,38.2588,38.1607,38.1607,92600.0
2014-04-17 14:40:00,46.68,46.78,46.68,46.72,133100.0,38.1607,38.2424,38.1607,38.1934,133100.0
2014-04-17 14:50:00,46.71,46.76,46.69,46.76,114500.0,38.1852,38.2261,38.1688,38.2261,114500.0
2014-04-17 15:00:00,46.76,46.81,46.76,46.8,174000.0,38.2261,38.2669,38.2261,38.2588,174000.0
2014-04-17 15:10:00,46.81,46.91,46.81,46.86,84700.0,38.2669,38.3487,38.2669,38.3078,84700.0
2014-04-17 15:20:00,46.86,46.92,46.86,46.91,87700.0,38.3078,38.3569,38.3078,38.3487,87700.0
2014-04-17 15:30:00,46.9,46.9,46.82,46.84,172000.0,38.3405,38.3405,38.2751,38.2915,172000.0
2014-04-17 15:40:00,46.84,46.87,46.79,46.83,200800.0,38.2915,38.316,38.2506,38.2833,200800.0
2014-04-17 15:50:00,46.83,46.83,46.8,46.8,279800.0,38.2833,38.2833,38.2588,38.2588,279800.0
2014-04-21 09:30:00,46.66,46.87,46.61,46.69,212500.0,38.2914,38.4637,38.2504,38.316,212500.0
2014-04-21 09:40:00,46.66,46.79,46.53,46.72,84600.0,38.2914,38.3981,38.1847,38.3406,84600.0
2014-04-21 09:50:00,46.72,46.75,46.65,46.68,44800.0,38.3406,38.3653,38.2832,38.3078,44800.0
2014-04-21 10:00:00,46.67,46.77,46.66,46.76,60600.0,38.2996,38.3817,38.2914,38.3735,60600.0
2014-04-21 10:10:00,46.76,46.78,46.66,46.72,44500.0,38.3735,38.3899,38.2914,38.3406,44500.0
2014-04-21 10:20:00,46.72,46.78,46.66,46.72,64900.0,38.3406,38.3899,38.2914,38.3406,64900.0
2014-04-21 10:30:00,46.71,46.74,46.63,46.64,53200.0,38.3324,38.3571,38.2668,38.275,53200.0
2014-04-21 10:40:00,46.64,46.71,46.62,46.69,69000.0,38.275,38.3324,38.2586,38.316,69000.0
2014-04-21 10:50:00,46.7,46.71,46.64,46.69,79100.0,38.3242,38.3324,38.275,38.316,79100.0
2014-04-21 11:00:00,46.7,46.75,46.7,46.74,104300.0,38.3242,38.3653,38.3242,38.3571,104300.0
2014-04-21 11:10:00,46.74,46.84,46.74,46.84,59300.0,38.3571,38.4391,38.3571,38.4391,59300.0
2014-04-21 11:20:00,46.83,46.86,46.8,46.83,41700.0,38.4309,38.4555,38.4063,38.4309,41700.0
2014-04-21 11:30:00,46.82,46.84,46.75,46.78,39100.0,38.4227,38.4391,38.3653,38.3899,39100.0
2014-04-21 11:40:00,46.78,46.83,46.7,46.73,45700.0,38.3899,38.4309,38.3242,38.3488,45700.0
2014-04-21 11:50:00,46.73,46.82,46.72,46.75,24700.0,38.3488,38.4227,38.3406,38.3653,24700.0
2014-04-21 12:00:00,46.75,46.85,46.74,46.84,57200.0,38.3653,38.4473,38.3571,38.4391,57200.0
2014-04-21 12:10:00,46.84,46.88,46.77,46.78,60400.0,38.4391,38.4719,38.3817,38.3899,60400.0
2014-04-21 12:20:00,46.78,46.8,46.74,46.77,71800.0,38.3899,38.4063,38.3571,38.3817,71800.0
2014-04-21 12:30:00,46.78,46.79,46.67,46.68,88500.0,38.3899,38.3981,38.2996,38.3078,88500.0
2014-04-21 12:40:00,46.68,46.74,46.68,46.73,55600.0,38.3078,38.3571,38.3078,38.3488,55600.0
2014-04-21 12:50:00,46.73,46.73,46.69,46.69,62100.0,38.3488,38.3488,38.316,38.316,62100.0
2014-04-21 13:00:00,46.7,46.71,46.6,46.61,68600.0,38.3242,38.3324,38.2422,38.2504,68600.0
2014-04-21 13:10:00,46.6,46.68,46.6,46.64,32900.0,38.2422,38.3078,38.2422,38.275,32900.0
2014-04-21 13:20:00,46.64,46.65,46.61,46.65,28100.0,38.275,38.2832,38.2504,38.2832,28100.0
2014-04-21 13:30:00,46.65,46.66,46.55,46.55,121000.0,38.2832,38.2914,38.2011,38.2011,121000.0
2014-04-21 13:40:00,46.55,46.58,46.51,46.55,65300.0,38.2011,38.2258,38.1683,38.2011,65300.0
2014-04-21 13:50:00,46.56,46.59,46.54,46.59,42800.0,38.2093,38.234,38.1929,38.234,42800.0
2014-04-21 14:00:00,46.59,46.66,46.58,46.6,50600.0,38.234,38.2914,38.2258,38.2422,50600.0
2014-04-21 14:10:00,46.61,46.65,46.6,46.65,42400.0,38.2504,38.2832,38.2422,38.2832,42400.0
2014-04-21 14:20:00,46.65,46.69,46.63,46.66,64400.0,38.2832,38.316,38.2668,38.2914,64400.0
2014-04-21 14:30:00,46.66,46.69,46.66,46.68,45200.0,38.2914,38.316,38.2914,38.3078,45200.0
2014-04-21 14:40:00,46.69,46.7,46.62,46.62,102700.0,38.316,38.3242,38.2586,38.2586,102700.0
2014-04-21 14:50:00,46.62,46.68,46.62,46.65,132100.0,38.2586,38.3078,38.2586,38.2832,132100.0
2014-04-21 15:00:00,46.66,46.66,46.61,46.61,59100.0,38.2914,38.2914,38.2504,38.2504,59100.0
2014-04-21 15:10:00,46.6,46.64,46.6,46.62,72200.0,38.2422,38.275,38.2422,38.2586,72200.0
2014-04-21 15:20:00,46.63,46.67,46.6,46.64,62700.0,38.2668,38.2996,38.2422,38.275,62700.0
2014-04-21 15:30:00,46.64,46.7,46.64,46.7,45500.0,38.275,38.3242,38.275,38.3242,45500.0
2014-04-21 15:40:00,46.7,46.7,46.65,46.67,108900.0,38.3242,38.3242,38.2832,38.2996,108900.0
2014-04-21 15:50:00,46.67,46.68,46.66,46.67,129000.0,38.2996,38.3078,38.2914,38.2996,129000.0
2014-04-22 09:30:00,46.75,47.14,46.67,47.08,172200.0,38.3653,38.6853,38.2996,38.6361,172200.0
2014-04-22 09:40:00,47.06,47.18,46.96,47.18,169800.0,38.6197,38.7181,38.5376,38.7181,169800.0
2014-04-22 09:50:00,47.17,47.33,47.15,47.33,154100.0,38.7099,38.8412,38.6935,38.8412,154100.0
2014-04-22 10:00:00,47.34,47.52,47.27,47.5,167500.0,38.8494,38.9972,38.792,38.9807,167500.0
2014-04-22 10:10:00,47.5,47.67,47.5,47.62,204000.0,38.9807,39.1203,38.9807,39.0792,204000.0
2014-04-22 10:20:00,47.63,47.76,47.6,47.7,208300.0,39.0874,39.1941,39.0628,39.1449,208300.0
2014-04-22 10:30:00,47.7,47.8,47.64,47.75,182600.0,39.1449,39.2269,39.0956,39.1859,182600.0
2014-04-22 10:40:00,47.75,47.77,47.66,47.68,113800.0,39.1859,39.2023,39.1121,39.1285,113800.0
2014-04-22 10:50:00,47.68,47.77,47.67,47.69,70600.0,39.1285,39.2023,39.1203,39.1367,70600.0
2014-04-22 11:00:00,47.69,47.76,47.6,47.63,76700.0,39.1367,39.1941,39.0628,39.0874,76700.0
2014-04-22 11:10:00,47.62,47.7,47.62,47.66,51500.0,39.0792,39.1449,39.0792,39.1121,51500.0
2014-04-22 11:20:00,47.66,47.7,47.62,47.7,72500.0,39.1121,39.1449,39.0792,39.1449,72500.0
2014-04-22 11:30:00,47.7,47.73,47.69,47.73,59300.0,39.1449,39.1695,39.1367,39.1695,59300.0
2014-04-22 11:40:00,47.72,47.75,47.71,47.71,78900.0,39.1613,39.1859,39.1531,39.1531,78900.0
2014-04-22 11:50:00,47.7,47.77,47.69,47.74,63500.0,39.1449,39.2023,39.1367,39.1777,63500.0
2014-04-22 12:00:00,47.74,47.74,47.65,47.66,54200.0,39.1777,39.1777,39.1038,39.1121,54200.0
2014-04-22 12:10:00,47.65,47.72,47.65,47.71,42200.0,39.1038,39.1613,39.1038,39.1531,42200.0
2014-04-22 12:20:00,47.71,47.77,47.67,47.75,49600.0,39.1531,39.2023,39.1203,39.1859,49600.0
2014-04-22 12:30:00,47.76,47.77,47.74,47.75,48400.0,39.1941,39.2023,39.1777,39.1859,48400.0
2014-04-22 12:40:00,47.76,47.8,47.74,47.79,79000.0,39.1941,39.2269,39.1777,39.2187,79000.0
2014-04-22 12:50:00,47.78,47.82,47.76,47.82,52500.0,39.2105,39.2434,39.1941,39.2434,52500.0
2014-04-22 13:00:00,47.82,47.85,47.78,47.79,41400.0,39.2434,39.268,39.2105,39.2187,41400.0
2014-04-22 13:10:00,47.8,47.85,47.77,47.84,50100.0,39.2269,39.268,39.2023,39.2598,50100.0
2014-04-22 13:20:00,47.84,47.88,47.84,47.87,57800.0,39.2598,39.2926,39.2598,39.2844,57800.0
2014-04-22 13:30:00,47.87,47.88,47.81,47.83,53600.0,39.2844,39.2926,39.2351,39.2516,53600.0
2014-04-22 13:40:00,47.83,47.84,47.78,47.8,52800.0,39.2516,39.2598,39.2105,39.2269,52800.0
2014-04-22 13:50:00,47.8,47.84,47.77,47.77,57100.0,39.2269,39.2598,39.2023,39.2023,57100.0
2014-04-22 14:00:00,47.77,47.78,47.7,47.77,84900.0,39.2023,39.2105,39.1449,39.2023,84900.0
2014-04-22 14:10:00,47.76,47.83,47.75,47.83,55500.0,39.1941,39.2516,39.1859,39.2516,55500.0
2014-04-22 14:20:00,47.83,47.83,47.74,47.74,110400.0,39.2516,39.2516,39.1777,39.1777,110400.0
2014-04-22 14:30:00,47.75,47.79,47.73,47.78,88500.0,39.1859,39.2187,39.1695,39.2105,88500.0
2014-04-22 14:40:00,47.79,47.8,47.73,47.75,80800.0,39.2187,39.2269,39.1695,39.1859,80800.0
2014-04-22 14:50:00,47.75,47.79,47.72,47.72,87500.0,39.1859,39.2187,39.1613,39.1613,87500.0
2014-04-22 15:00:00,47.72,47.73,47.67,47.68,115000.0,39.1613,39.1695,39.1203,39.1285,115000.0
2014-04-22 15:10:00,47.67,47.68,47.59,47.59,121300.0,39.1203,39.1285,39.0546,39.0546,121300.0
2014-04-22 15:20:00,47.6,47.7,47.59,47.62,126700.0,39.0628,39.1449,39.0546,39.0792,126700.0
2014-04-22 15:30:00,47.62,47.65,47.6,47.61,68800.0,39.0792,39.1038,39.0628,39.071,68800.0
2014-04-22 15:40:00,47.6,47.62,47.52,47.59,206900.0,39.0628,39.0792,38.9972,39.0546,206900.0
2014-04-22 15:50:00,47.6,47.6,47.52,47.53,255000.0,39.0628,39.0628,38.9972,39.0054,255000.0
2014-04-23 09:30:00,47.53,47.68,47.43,47.45,172800.0,39.0054,39.1285,38.9233,38.9397,172800.0
2014-04-23 09:40:00,47.45,47.53,47.18,47.23,127800.0,38.9397,39.0054,38.7181,38.7592,127800.0
2014-04-23 09:50:00,47.21,47.32,47.13,47.32,130900.0,38.7428,38.833,38.6771,38.833,130900.0
2014-04-23 10:00:00,47.32,47.32,46.91,47.03,503500.0,38.833,38.833,38.4966,38.595,503500.0
2014-04-23 10:10:00,47.03,47.07,46.86,46.87,201400.0,38.595,38.6279,38.4555,38.4637,201400.0
2014-04-23 10:20:00,46.87,46.91,46.82,46.85,175300.0,38.4637,38.4966,38.4227,38.4473,175300.0
2014-04-23 10:30:00,46.85,46.89,46.77,46.87,283700.0,38.4473,38.4802,38.3817,38.4637,283700.0
2014-04-23 10:40:00,46.86,46.91,46.76,46.89,313400.0,38.4555,38.4966,38.3735,38.4802,313400.0
2014-04-23 10:50:00,46.89,46.92,46.82,46.89,126800.0,38.4802,38.5048,38.4227,38.4802,126800.0
2014-04-23 11:00:00,46.88,46.96,46.79,46.8,141800.0,38.4719,38.5376,38.3981,38.4063,141800.0
2014-04-23 11:10:00,46.79,46.81,46.75,46.77,95400.0,38.3981,38.4145,38.3653,38.3817,95400.0
2014-04-23 11:20:00,46.77,46.78,46.66,46.68,137800.0,38.3817,38.3899,38.2914,38.3078,137800.0
2014-04-23 11:30:00,46.69,46.69,46.62,46.63,192900.0,38.316,38.316,38.2586,38.2668,192900.0
2014-04-23 11:40:00,46.63,46.72,46.6,46.63,244200.0,38.2668,38.3406,38.2422,38.2668,244200.0
2014-04-23 11:50:00,46.64,46.78,46.64,46.75,75100.0,38.275,38.3899,38.275,38.3653,75100.0
2014-04-23 12:00:00,46.75,46.79,46.71,46.72,109200.0,38.3653,38.3981,38.3324,38.3406,109200.0
2014-04-23 12:10:00,46.72,46.72,46.6,46.61,124600.0,38.3406,38.3406,38.2422,38.2504,124600.0
2014-04-23 12:20:00,46.61,46.63,46.56,46.57,95800.0,38.2504,38.2668,38.2093,38.2175,95800.0
2014-04-23 12:30:00,46.57,46.63,46.56,46.62,120800.0,38.2175,38.2668,38.2093,38.2586,120800.0
2014-04-23 12:40:00,46.62,46.62,46.57,46.58,62000.0,38.2586,38.2586,38.2175,38.2258,62000.0
2014-04-23 12:50:00,46.59,46.61,46.59,46.6,61300.0,38.234,38.2504,38.234,38.2422,61300.0
2014-04-23 13:00:00,46.61,46.64,46.58,46.61,97300.0,38.2504,38.275,38.2258,38.2504,97300.0
2014-04-23 13:10:00,46.61,46.61,46.58,46.6,50500.0,38.2504,38.2504,38.2258,38.2422,50500.0
2014-04-23 13:20:00,46.6,46.61,46.56,46.6,74500.0,38.2422,38.2504,38.2093,38.2422,74500.0
2014-04-23 13:30:00,46.6,46.6,46.56,46.56,81800.0,38.2422,38.2422,38.2093,38.2093,81800.0
2014-04-23 13:40:00,46.55,46.56,46.49,46.5,86400.0,38.2011,38.2093,38.1519,38.1601,86400.0
2014-04-23 13:50:00,46.5,46.56,46.49,46.55,112900.0,38.1601,38.2093,38.1519,38.2011,112900.0
2014-04-23 14:00:00,46.55,46.55,46.45,46.5,191600.0,38.2011,38.2011,38.1191,38.1601,191600.0
2014-04-23 14:10:00,46.49,46.51,46.48,46.49,159300.0,38.1519,38.1683,38.1437,38.1519,159300.0
2014-04-23 14:20:00,46.48,46.51,46.48,46.48,141600.0,38.1437,38.1683,38.1437,38.1437,141600.0
2014-04-23 14:30:00,46.48,46.54,46.48,46.49,145500.0,38.1437,38.1929,38.1437,38.1519,145500.0
2014-04-23 14:40:00,46.49,46.5,46.44,46.48,106100.0,38.1519,38.1601,38.1109,38.1437,106100.0
2014-04-23 14:50:00,46.48,46.51,46.46,46.48,115900.0,38.1437,38.1683,38.1273,38.1437,115900.0
2014-04-23 15:00:00,46.48,46.49,46.44,46.45,176600.0,38.1437,38.1519,38.1109,38.1191,176600.0
2014-04-23 15:10:00,46.45,46.46,46.36,46.36,128500.0,38.1191,38.1273,38.0452,38.0452,128500.0
2014-04-23 15:20:00,46.36,46.41,46.35,46.35,110300.0,38.0452,38.0862,38.037,38.037,110300.0
2014-04-23 15:30:00,46.35,46.39,46.32,46.35,176600.0,38.037,38.0698,38.0124,38.037,176600.0
2014-04-23 15:40:00,46.35,46.36,46.3,46.33,257100.0,38.037,38.0452,37.996,38.0206,257100.0
2014-04-23 15:50:00,46.34,46.35,46.19,46.22,1048300.0,38.0288,38.037,37.9057,37.9303,1048300.0
2014-04-24 09:30:00,46.46,46.64,46.34,46.56,184700.0,38.1273,38.275,38.0288,38.2093,184700.0
2014-04-24 09:40:00,46.55,46.64,46.48,46.52,128100.0,38.2011,38.275,38.1437,38.1765,128100.0
2014-04-24 09:50:00,46.51,46.58,46.39,46.49,143000.0,38.1683,38.2258,38.0698,38.1519,143000.0
2014-04-24 10:00:00,46.5,46.52,46.39,46.44,142600.0,38.1601,38.1765,38.0698,38.1109,142600.0
2014-04-24 10:10:00,46.44,46.61,46.41,46.58,93800.0,38.1109,38.2504,38.0862,38.2258,93800.0
2014-04-24 10:20:00,46.59,46.65,46.55,46.65,108200.0,38.234,38.2832,38.2011,38.2832,108200.0
2014-04-24 10:30:00,46.65,46.82,46.65,46.8,110400.0,38.2832,38.4227,38.2832,38.4063,110400.0
2014-04-24 10:40:00,46.79,46.8,46.63,46.64,91300.0,38.3981,38.4063,38.2668,38.275,91300.0
2014-04-24 10:50:00,46.64,46.65,46.55,46.63,78800.0,38.275,38.2832,38.2011,38.2668,78800.0
2014-04-24 11:00:00,46.63,46.76,46.57,46.76,85500.0,38.2668,38.3735,38.2175,38.3735,85500.0
2014-04-24 11:10:00,46.77,46.87,46.76,46.84,118300.0,38.3817,38.4637,38.3735,38.4391,118300.0
2014-04-24 11:20:00,46.84,46.87,46.82,46.87,67000.0,38.4391,38.4637,38.4227,38.4637,67000.0
2014-04-24 11:30:00,46.87,46.89,46.84,46.87,171200.0,38.4637,38.4802,38.4391,38.4637,171200.0
2014-04-24 11:40:00,46.87,46.88,46.76,46.84,133800.0,38.4637,38.4719,38.3735,38.4391,133800.0
2014-04-24 11:50:00,46.84,46.84,46.77,46.8,83900.0,38.4391,38.4391,38.3817,38.4063,83900.0
2014-04-24 12:00:00,46.8,46.81,46.73,46.77,96600.0,38.4063,38.4145,38.3488,38.3817,96600.0
2014-04-24 12:10:00,46.77,46.82,46.76,46.81,81900.0,38.3817,38.4227,38.3735,38.4145,81900.0
2014-04-24 12:20:00,46.8,46.88,46.8,46.87,53000.0,38.4063,38.4719,38.4063,38.4637,53000.0
2014-04-24 12:30:00,46.87,46.94,46.87,46.94,64700.0,38.4637,38.5212,38.4637,38.5212,64700.0
2014-04-24 12:40:00,46.93,46.97,46.88,46.88,60100.0,38.513,38.5458,38.4719,38.4719,60100.0
2014-04-24 12:50:00,46.88,46.99,46.88,46.98,53700.0,38.4719,38.5622,38.4719,38.554,53700.0
2014-04-24 13:00:00,46.98,47.0,46.98,46.98,41900.0,38.554,38.5704,38.554,38.554,41900.0
2014-04-24 13:10:00,46.99,47.05,46.98,47.04,57100.0,38.5622,38.6115,38.554,38.6032,57100.0
2014-04-24 13:20:00,47.04,47.04,46.96,46.96,86800.0,38.6032,38.6032,38.5376,38.5376,86800.0
2014-04-24 13:30:00,46.96,46.98,46.84,46.87,60000.0,38.5376,38.554,38.4391,38.4637,60000.0
2014-04-24 13:40:00,46.87,46.91,46.85,46.86,59900.0,38.4637,38.4966,38.4473,38.4555,59900.0
2014-04-24 13:50:00,46.87,46.94,46.87,46.87,84700.0,38.4637,38.5212,38.4637,38.4637,84700.0
2014-04-24 14:00:00,46.86,46.99,46.86,46.94,78200.0,38.4555,38.5622,38.4555,38.5212,78200.0
2014-04-24 14:10:00,46.94,46.97,46.89,46.95,90200.0,38.5212,38.5458,38.4802,38.5294,90200.0
2014-04-24 14:20:00,46.95,47.0,46.93,46.99,92500.0,38.5294,38.5704,38.513,38.5622,92500.0
2014-04-24 14:30:00,46.99,47.1,46.98,47.08,94900.0,38.5622,38.6525,38.554,38.6361,94900.0
2014-04-24 14:40:00,47.08,47.08,47.0,47.04,105500.0,38.6361,38.6361,38.5704,38.6032,105500.0
2014-04-24 14:50:00,47.05,47.18,47.02,47.16,265900.0,38.6115,38.7181,38.5868,38.7017,265900.0
2014-04-24 15:00:00,47.15,47.17,47.11,47.13,72500.0,38.6935,38.7099,38.6607,38.6771,72500.0
2014-04-24 15:10:00,47.13,47.17,47.13,47.16,120800.0,38.6771,38.7099,38.6771,38.7017,120800.0
2014-04-24 15:20:00,47.15,47.16,47.12,47.12,146900.0,38.6935,38.7017,38.6689,38.6689,146900.0
2014-04-24 15:30:00,47.12,47.13,47.09,47.09,168800.0,38.6689,38.6771,38.6443,38.6443,168800.0
2014-04-24 15:40:00,47.09,47.17,47.09,47.15,233200.0,38.6443,38.7099,38.6443,38.6935,233200.0
2014-04-24 15:50:00,47.15,47.17,47.14,47.16,238300.0,38.6935,38.7099,38.6853,38.7017,238300.0
2014-04-25 09:30:00,46.98,47.01,46.72,46.77,107400.0,38.554,38.5786,38.3406,38.3817,107400.0
2014-04-25 09:40:00,46.77,46.9,46.64,46.68,122800.0,38.3817,38.4884,38.275,38.3078,122800.0
2014-04-25 09:50:00,46.67,46.69,46.56,46.59,138700.0,38.2996,38.316,38.2093,38.234,138700.0
2014-04-25 10:00:00,46.58,46.65,46.5,46.62,184100.0,38.2258,38.2832,38.1601,38.2586,184100.0
2014-04-25 10:10:00,46.62,46.65,46.53,46.6,93900.0,38.2586,38.2832,38.1847,38.2422,93900.0
2014-04-25 10:20:00,46.6,46.72,46.59,46.71,204600.0,38.2422,38.3406,38.234,38.3324,204600.0
2014-04-25 10:30:00,46.7,46.7,46.53,46.59,163600.0,38.3242,38.3242,38.1847,38.234,163600.0
2014-04-25 10:40:00,46.59,46.65,46.54,46.61,86500.0,38.234,38.2832,38.1929,38.2504,86500.0
2014-04-25 10:50:00,46.61,46.62,46.55,46.55,98700.0,38.2504,38.2586,38.2011,38.2011,98700.0
2014-04-25 11:00:00,46.56,46.56,46.45,46.47,112900.0,38.2093,38.2093,38.1191,38.1355,112900.0
2014-04-25 11:10:00,46.48,46.55,46.45,46.5,61300.0,38.1437,38.2011,38.1191,38.1601,61300.0
2014-04-25 11:20:00,46.5,46.63,46.5,46.61,86700.0,38.1601,38.2668,38.1601,38.2504,86700.0
2014-04-25 11:30:00,46.62,46.72,46.59,46.71,92700.0,38.2586,38.3406,38.234,38.3324,92700.0
2014-04-25 11:40:00,46.72,46.74,46.64,46.66,67800.0,38.3406,38.3571,38.275,38.2914,67800.0
2014-04-25 11:50:00,46.65,46.72,46.63,46.66,56600.0,38.2832,38.3406,38.2668,38.2914,56600.0
2014-04-25 12:00:00,46.66,46.73,46.66,46.71,71800.0,38.2914,38.3488,38.2914,38.3324,71800.0
2014-04-25 12:10:00,46.71,46.8,46.71,46.75,33200.0,38.3324,38.4063,38.3324,38.3653,33200.0
2014-04-25 12:20:00,46.75,46.76,46.7,46.76,25700.0,38.3653,38.3735,38.3242,38.3735,25700.0
2014-04-25 12:30:00,46.76,46.77,46.68,46.72,42700.0,38.3735,38.3817,38.3078,38.3406,42700.0
2014-04-25 12:40:00,46.72,46.73,46.64,46.67,97400.0,38.3406,38.3488,38.275,38.2996,97400.0
2014-04-25 12:50:00,46.66,46.69,46.64,46.68,38200.0,38.2914,38.316,38.275,38.3078,38200.0
2014-04-25 13:00:00,46.68,46.7,46.57,46.6,112300.0,38.3078,38.3242,38.2175,38.2422,112300.0
2014-04-25 13:10:00,46.59,46.62,46.54,46.56,75600.0,38.234,38.2586,38.1929,38.2093,75600.0
2014-04-25 13:20:00,46.55,46.59,46.54,46.57,57800.0,38.2011,38.234,38.1929,38.2175,57800.0
2014-04-25 13:30:00,46.57,46.65,46.54,46.65,97000.0,38.2175,38.2832,38.1929,38.2832,97000.0
2014-04-25 13:40:00,46.64,46.71,46.62,46.71,123000.0,38.275,38.3324,38.2586,38.3324,123000.0
2014-04-25 13:50:00,46.71,46.72,46.64,46.7,81800.0,38.3324,38.3406,38.275,38.3242,81800.0
2014-04-25 14:00:00,46.7,46.7,46.58,46.59,203800.0,38.3242,38.3242,38.2258,38.234,203800.0
2014-04-25 14:10:00,46.59,46.59,46.42,46.42,105500.0,38.234,38.234,38.0944,38.0944,105500.0
2014-04-25 14:20:00,46.43,46.46,46.39,46.42,82400.0,38.1027,38.1273,38.0698,38.0944,82400.0
2014-04-25 14:30:00,46.41,46.53,46.35,46.53,67800.0,38.0862,38.1847,38.037,38.1847,67800.0
2014-04-25 14:40:00,46.52,46.54,46.44,46.49,122200.0,38.1765,38.1929,38.1109,38.1519,122200.0
2014-04-25 14:50:00,46.5,46.55,46.37,46.4,128400.0,38.1601,38.2011,38.0534,38.078,128400.0
2014-04-25 15:00:00,46.4,46.49,46.38,46.42,130600.0,38.078,38.1519,38.0616,38.0944,130600.0
2014-04-25 15:10:00,46.42,46.45,46.37,46.41,99000.0,38.0944,38.1191,38.0534,38.0862,99000.0
2014-04-25 15:20:00,46.41,46.43,46.36,46.4,103200.0,38.0862,38.1027,38.0452,38.078,103200.0
2014-04-25 15:30:00,46.4,46.45,46.37,46.4,103500.0,38.078,38.1191,38.0534,38.078,103500.0
2014-04-25 15:40:00,46.39,46.48,46.39,46.42,149600.0,38.0698,38.1437,38.0698,38.0944,149600.0
2014-04-25 15:50:00,46.43,46.44,46.37,46.38,240700.0,38.1027,38.1109,38.0534,38.0616,240700.0
2014-04-28 09:30:00,46.6,46.75,46.51,46.55,115300.0,38.2422,38.3653,38.1683,38.2011,115300.0
2014-04-28 09:40:00,46.55,46.64,46.4,46.4,163000.0,38.2011,38.275,38.078,38.078,163000.0
2014-04-28 09:50:00,46.4,46.45,46.28,46.44,205100.0,38.078,38.1191,37.9796,38.1109,205100.0
2014-04-28 10:00:00,46.45,46.87,46.44,46.8,237000.0,38.1191,38.4637,38.1109,38.4063,237000.0
2014-04-28 10:10:00,46.8,47.03,46.75,47.0,111900.0,38.4063,38.595,38.3653,38.5704,111900.0
2014-04-28 10:20:00,47.01,47.12,46.99,47.11,247400.0,38.5786,38.6689,38.5622,38.6607,247400.0
2014-04-28 10:30:00,47.1,47.2,46.94,46.99,140600.0,38.6525,38.7346,38.5212,38.5622,140600.0
2014-04-28 10:40:00,46.99,47.05,46.9,46.96,73900.0,38.5622,38.6115,38.4884,38.5376,73900.0
2014-04-28 10:50:00,46.95,46.99,46.61,46.62,183700.0,38.5294,38.5622,38.2504,38.2586,183700.0
2014-04-28 11:00:00,46.62,46.77,46.61,46.73,161800.0,38.2586,38.3817,38.2504,38.3488,161800.0
2014-04-28 11:10:00,46.74,46.75,46.55,46.58,91600.0,38.3571,38.3653,38.2011,38.2258,91600.0
2014-04-28 11:20:00,46.58,46.6,46.42,46.42,67100.0,38.2258,38.2422,38.0944,38.0944,67100.0
2014-04-28 11:30:00,46.42,46.66,46.42,46.65,95700.0,38.0944,38.2914,38.0944,38.2832,95700.0
2014-04-28 11:40:00,46.64,46.7,46.58,46.64,74100.0,38.275,38.3242,38.2258,38.275,74100.0
2014-04-28 11:50:00,46.64,46.7,46.49,46.49,99400.0,38.275,38.3242,38.1519,38.1519,99400.0
2014-04-28 12:00:00,46.49,46.52,46.43,46.44,87000.0,38.1519,38.1765,38.1027,38.1109,87000.0
2014-04-28 12:10:00,46.45,46.7,46.45,46.7,85900.0,38.1191,38.3242,38.1191,38.3242,85900.0
2014-04-28 12:20:00,46.7,46.7,46.46,46.46,237400.0,38.3242,38.3242,38.1273,38.1273,237400.0
2014-04-28 12:30:00,46.46,46.48,46.22,46.24,253600.0,38.1273,38.1437,37.9303,37.9467,253600.0
2014-04-28 12:40:00,46.25,46.28,46.13,46.26,154400.0,37.9549,37.9796,37.8565,37.9631,154400.0
2014-04-28 12:50:00,46.27,46.29,46.14,46.18,96200.0,37.9714,37.9878,37.8647,37.8975,96200.0
2014-04-28 13:00:00,46.19,46.19,45.97,46.0,173600.0,37.9057,37.9057,37.7252,37.7498,173600.0
2014-04-28 13:10:00,46.0,46.02,45.89,45.91,128100.0,37.7498,37.7662,37.6595,37.6759,128100.0
2014-04-28 13:20:00,45.91,45.94,45.79,45.93,139300.0,37.6759,37.7005,37.5774,37.6923,139300.0
2014-04-28 13:30:00,45.94,45.99,45.86,45.95,138300.0,37.7005,37.7416,37.6349,37.7087,138300.0
2014-04-28 13:40:00,45.94,45.98,45.93,45.98,82500.0,37.7005,37.7334,37.6923,37.7334,82500.0
2014-04-28 13:50:00,45.98,46.03,45.87,45.9,137100.0,37.7334,37.7744,37.6431,37.6677,137100.0
2014-04-28 14:00:00,45.9,45.91,45.67,45.81,216200.0,37.6677,37.6759,37.479,37.5939,216200.0
2014-04-28 14:10:00,45.82,46.03,45.81,46.01,155000.0,37.6021,37.7744,37.5939,37.758,155000.0
2014-04-28 14:20:00,46.0,46.09,45.98,46.08,104400.0,37.7498,37.8236,37.7334,37.8154,104400.0
2014-04-28 14:30:00,46.08,46.13,46.01,46.02,186000.0,37.8154,37.8565,37.758,37.7662,186000.0
2014-04-28 14:40:00,46.02,46.09,45.99,46.06,365500.0,37.7662,37.8236,37.7416,37.799,365500.0
2014-04-28 14:50:00,46.06,46.1,45.95,45.95,162300.0,37.799,37.8318,37.7087,37.7087,162300.0
2014-04-28 15:00:00,45.96,46.14,45.91,46.14,218600.0,37.717,37.8647,37.6759,37.8647,218600.0
2014-04-28 15:10:00,46.13,46.31,46.1,46.28,168200.0,37.8565,38.0042,37.8318,37.9796,168200.0
2014-04-28 15:20:00,46.29,46.4,46.27,46.35,158400.0,37.9878,38.078,37.9714,38.037,158400.0
2014-04-28 15:30:00,46.35,46.47,46.33,46.42,173700.0,38.037,38.1355,38.0206,38.0944,173700.0
2014-04-28 15:40:00,46.43,46.51,46.37,46.38,197500.0,38.1027,38.1683,38.0534,38.0616,197500.0
2014-04-28 15:50:00,46.38,46.41,46.35,46.37,418200.0,38.0616,38.0862,38.037,38.0534,418200.0
2014-04-29 09:30:00,46.48,46.56,46.27,46.42,98700.0,38.1437,38.2093,37.9714,38.0944,98700.0
2014-04-29 09:40:00,46.43,46.54,46.34,46.38,64000.0,38.1027,38.1929,38.0288,38.0616,64000.0
2014-04-29 09:50:00,46.37,46.47,46.26,46.26,80400.0,38.0534,38.1355,37.9631,37.9631,80400.0
2014-04-29 10:00:00,46.26,46.41,46.26,46.27,109200.0,37.9631,38.0862,37.9631,37.9714,109200.0
2014-04-29 10:10:00,46.26,46.34,46.25,46.28,97800.0,37.9631,38.0288,37.9549,37.9796,97800.0
2014-04-29 10:20:00,46.28,46.33,46.14,46.22,156700.0,37.9796,38.0206,37.8647,37.9303,156700.0
2014-04-29 10:30:00,46.21,46.39,46.19,46.34,108000.0,37.9221,38.0698,37.9057,38.0288,108000.0
2014-04-29 10:40:00,46.34,46.48,46.33,46.43,69900.0,38.0288,38.1437,38.0206,38.1027,69900.0
2014-04-29 10:50:00,46.44,46.48,46.35,46.35,61600.0,38.1109,38.1437,38.037,38.037,61600.0
2014-04-29 11:00:00,46.36,46.47,46.36,46.45,59000.0,38.0452,38.1355,38.0452,38.1191,59000.0
2014-04-29 11:10:00,46.44,46.47,46.34,46.37,44600.0,38.1109,38.1355,38.0288,38.0534,44600.0
2014-04-29 11:20:00,46.37,46.58,46.36,46.58,149800.0,38.0534,38.2258,38.0452,38.2258,149800.0
2014-04-29 11:30:00,46.57,46.57,46.47,46.5,101000.0,38.2175,38.2175,38.1355,38.1601,101000.0
2014-04-29 11:40:00,46.5,46.5,46.42,46.45,75600.0,38.1601,38.1601,38.0944,38.1191,75600.0
2014-04-29 11:50:00,46.45,46.48,46.4,46.4,80900.0,38.1191,38.1437,38.078,38.078,80900.0
2014-04-29 12:00:00,46.4,46.47,46.39,46.41,49200.0,38.078,38.1355,38.0698,38.0862,49200.0
2014-04-29 12:10:00,46.43,46.43,46.31,46.36,55700.0,38.1027,38.1027,38.0042,38.0452,55700.0
2014-04-29 12:20:00,46.36,46.49,46.36,46.45,35300.0,38.0452,38.1519,38.0452,38.1191,35300.0
2014-04-29 12:30:00,46.46,46.52,46.45,46.5,73100.0,38.1273,38.1765,38.1191,38.1601,73100.0
2014-04-29 12:40:00,46.5,46.5,46.43,46.49,93700.0,38.1601,38.1601,38.1027,38.1519,93700.0
2014-04-29 12:50:00,46.49,46.53,46.46,46.46,46600.0,38.1519,38.1847,38.1273,38.1273,46600.0
2014-04-29 13:00:00,46.47,46.49,46.43,46.44,36600.0,38.1355,38.1519,38.1027,38.1109,36600.0
2014-04-29 13:10:00,46.45,46.5,46.44,46.48,46600.0,38.1191,38.1601,38.1109,38.1437,46600.0
2014-04-29 13:20:00,46.48,46.51,46.44,46.48,61700.0,38.1437,38.1683,38.1109,38.1437,61700.0
2014-04-29 13:30:00,46.48,46.49,46.44,46.47,65700.0,38.1437,38.1519,38.1109,38.1355,65700.0
2014-04-29 13:40:00,46.47,46.51,46.44,46.49,50900.0,38.1355,38.1683,38.1109,38.1519,50900.0
2014-04-29 13:50:00,46.49,46.53,46.48,46.53,51600.0,38.1519,38.1847,38.1437,38.1847,51600.0
2014-04-29 14:00:00,46.53,46.53,46.5,46.5,50200.0,38.1847,38.1847,38.1601,38.1601,50200.0
2014-04-29 14:10:00,46.5,46.52,46.43,46.47,82400.0,38.1601,38.1765,38.1027,38.1355,82400.0
2014-04-29 14:20:00,46.47,46.47,46.35,46.37,79400.0,38.1355,38.1355,38.037,38.0534,79400.0
2014-04-29 14:30:00,46.37,46.38,46.31,46.34,51800.0,38.0534,38.0616,38.0042,38.0288,51800.0
2014-04-29 14:40:00,46.34,46.39,46.33,46.39,70200.0,38.0288,38.0698,38.0206,38.0698,70200.0
2014-04-29 14:50:00,46.39,46.4,46.35,46.4,60900.0,38.0698,38.078,38.037,38.078,60900.0
2014-04-29 15:00:00,46.4,46.49,46.4,46.45,59300.0,38.078,38.1519,38.078,38.1191,59300.0
2014-04-29 15:10:00,46.45,46.46,46.37,46.4,50900.0,38.1191,38.1273,38.0534,38.078,50900.0
2014-04-29 15:20:00,46.41,46.45,46.4,46.45,42800.0,38.0862,38.1191,38.078,38.1191,42800.0
2014-04-29 15:30:00,46.44,46.45,46.4,46.44,113400.0,38.1109,38.1191,38.078,38.1109,113400.0
2014-04-29 15:40:00,46.44,46.45,46.39,46.45,116900.0,38.1109,38.1191,38.0698,38.1191,116900.0
2014-04-29 15:50:00,46.45,46.45,46.42,46.43,204600.0,38.1191,38.1191,38.0944,38.1027,204600.0
2014-04-30 09:30:00,46.3,46.37,46.16,46.31,202900.0,37.996,38.0534,37.8811,38.0042,202900.0
2014-04-30 09:40:00,46.31,46.31,46.08,46.1,118200.0,38.0042,38.0042,37.8154,37.8318,118200.0
2014-04-30 09:50:00,46.09,46.15,46.01,46.1,192200.0,37.8236,37.8729,37.758,37.8318,192200.0
2014-04-30 10:00:00,46.1,46.19,46.03,46.07,127500.0,37.8318,37.9057,37.7744,37.8072,127500.0
2014-04-30 10:10:00,46.07,46.19,46.07,46.11,89600.0,37.8072,37.9057,37.8072,37.84,89600.0
2014-04-30 10:20:00,46.11,46.11,45.95,45.95,117000.0,37.84,37.84,37.7087,37.7087,117000.0
2014-04-30 10:30:00,45.96,45.96,45.84,45.86,138600.0,37.717,37.717,37.6185,37.6349,138600.0
2014-04-30 10:40:00,45.86,45.99,45.84,45.91,138200.0,37.6349,37.7416,37.6185,37.6759,138200.0
2014-04-30 10:50:00,45.91,45.92,45.83,45.83,149100.0,37.6759,37.6841,37.6103,37.6103,149100.0
2014-04-30 11:00:00,45.83,45.87,45.72,45.73,110400.0,37.6103,37.6431,37.52,37.5282,110400.0
2014-04-30 11:10:00,45.72,45.77,45.65,45.69,168500.0,37.52,37.561,37.4625,37.4954,168500.0
2014-04-30 11:20:00,45.68,45.74,45.65,45.68,89900.0,37.4872,37.5364,37.4625,37.4872,89900.0
2014-04-30 11:30:00,45.68,45.76,45.68,45.76,76700.0,37.4872,37.5528,37.4872,37.5528,76700.0
2014-04-30 11:40:00,45.76,45.77,45.71,45.72,70700.0,37.5528,37.561,37.5118,37.52,70700.0
2014-04-30 11:50:00,45.72,45.73,45.65,45.68,61800.0,37.52,37.5282,37.4625,37.4872,61800.0
2014-04-30 12:00:00,45.68,45.79,45.68,45.79,79400.0,37.4872,37.5774,37.4872,37.5774,79400.0
2014-04-30 12:10:00,45.8,45.84,45.75,45.77,95100.0,37.5856,37.6185,37.5446,37.561,95100.0
2014-04-30 12:20:00,45.78,45.82,45.76,45.78,31600.0,37.5692,37.6021,37.5528,37.5692,31600.0
2014-04-30 12:30:00,45.79,45.79,45.73,45.74,110200.0,37.5774,37.5774,37.5282,37.5364,110200.0
2014-04-30 12:40:00,45.74,45.82,45.72,45.82,42100.0,37.5364,37.6021,37.52,37.6021,42100.0
2014-04-30 12:50:00,45.82,45.82,45.75,45.77,116000.0,37.6021,37.6021,37.5446,37.561,116000.0
2014-04-30 13:00:00,45.78,45.89,45.78,45.88,64900.0,37.5692,37.6595,37.5692,37.6513,64900.0
2014-04-30 13:10:00,45.88,45.92,45.84,45.85,50900.0,37.6513,37.6841,37.6185,37.6267,50900.0
2014-04-30 13:20:00,45.84,45.95,45.82,45.94,76600.0,37.6185,37.7087,37.6021,37.7005,76600.0
2014-04-30 13:30:00,45.94,45.99,45.91,45.98,65900.0,37.7005,37.7416,37.6759,37.7334,65900.0
2014-04-30 13:40:00,45.98,45.98,45.94,45.96,61600.0,37.7334,37.7334,37.7005,37.717,61600.0
2014-04-30 13:50:00,45.97,45.97,45.9,45.9,69200.0,37.7252,37.7252,37.6677,37.6677,69200.0
2014-04-30 14:00:00,45.89,45.93,45.75,45.81,166000.0,37.6595,37.6923,37.5446,37.5939,166000.0
2014-04-30 14:10:00,45.81,45.81,45.7,45.72,145800.0,37.5939,37.5939,37.5036,37.52,145800.0
2014-04-30 14:20:00,45.73,45.79,45.71,45.75,224800.0,37.5282,37.5774,37.5118,37.5446,224800.0
2014-04-30 14:30:00,45.76,45.87,45.75,45.84,210800.0,37.5528,37.6431,37.5446,37.6185,210800.0
2014-04-30 14:40:00,45.85,46.01,45.85,46.0,129400.0,37.6267,37.758,37.6267,37.7498,129400.0
2014-04-30 14:50:00,46.0,46.05,45.95,45.98,213800.0,37.7498,37.7908,37.7087,37.7334,213800.0
2014-04-30 15:00:00,45.98,46.01,45.81,45.81,220600.0,37.7334,37.758,37.5939,37.5939,220600.0
2014-04-30 15:10:00,45.82,45.84,45.71,45.79,193700.0,37.6021,37.6185,37.5118,37.5774,193700.0
2014-04-30 15:20:00,45.79,45.8,45.67,45.78,246200.0,37.5774,37.5856,37.479,37.5692,246200.0
2014-04-30 15:30:00,45.78,45.91,45.78,45.91,130300.0,37.5692,37.6759,37.5692,37.6759,130300.0
2014-04-30 15:40:00,45.9,46.01,45.83,45.88,270500.0,37.6677,37.758,37.6103,37.6513,270500.0
2014-04-30 15:50:00,45.89,45.96,45.88,45.9,554100.0,37.6595,37.717,37.6513,37.6677,554100.0
2014-05-01 09:30:00,46.05,46.11,45.89,45.99,158000.0,37.7908,37.84,37.6595,37.7416,158000.0
2014-05-01 09:40:00,45.98,46.21,45.98,46.14,67100.0,37.7334,37.9221,37.7334,37.8647,67100.0
2014-05-01 09:50:00,46.14,46.19,46.12,46.18,124600.0,37.8647,37.9057,37.8483,37.8975,124600.0
2014-05-01 10:00:00,46.17,46.35,46.16,46.33,196000.0,37.8893,38.037,37.8811,38.0206,196000.0
2014-05-01 10:10:00,46.32,46.41,46.26,46.32,227300.0,38.0124,38.0862,37.9631,38.0124,227300.0
2014-05-01 10:20:00,46.32,46.44,46.3,46.4,135900.0,38.0124,38.1109,37.996,38.078,135900.0
2014-05-01 10:30:00,46.4,46.44,46.33,46.34,194300.0,38.078,38.1109,38.0206,38.0288,194300.0
2014-05-01 10:40:00,46.34,46.35,46.26,46.32,65500.0,38.0288,38.037,37.9631,38.0124,65500.0
2014-05-01 10:50:00,46.32,46.45,46.3,46.44,104000.0,38.0124,38.1191,37.996,38.1109,104000.0
2014-05-01 11:00:00,46.44,46.44,46.38,46.4,67300.0,38.1109,38.1109,38.0616,38.078,67300.0
2014-05-01 11:10:00,46.4,46.4,46.36,46.39,61100.0,38.078,38.078,38.0452,38.0698,61100.0
2014-05-01 11:20:00,46.39,46.51,46.39,46.49,88700.0,38.0698,38.1683,38.0698,38.1519,88700.0
2014-05-01 11:30:00,46.49,46.69,46.48,46.65,123300.0,38.1519,38.316,38.1437,38.2832,123300.0
2014-05-01 11:40:00,46.65,46.65,46.51,46.51,50900.0,38.2832,38.2832,38.1683,38.1683,50900.0
2014-05-01 11:50:00,46.51,46.55,46.45,46.48,124100.0,38.1683,38.2011,38.1191,38.1437,124100.0
2014-05-01 12:00:00,46.48,46.5,46.44,46.48,134900.0,38.1437,38.1601,38.1109,38.1437,134900.0
2014-05-01 12:10:00,46.5,46.51,46.45,46.45,92200.0,38.1601,38.1683,38.1191,38.1191,92200.0
2014-05-01 12:20:00,46.45,46.48,46.39,46.39,46100.0,38.1191,38.1437,38.0698,38.0698,46100.0
2014-05-01 12:30:00,46.4,46.48,46.39,46.43,53600.0,38.078,38.1437,38.0698,38.1027,53600.0
2014-05-01 12:40:00,46.43,46.48,46.4,46.44,58200.0,38.1027,38.1437,38.078,38.1109,58200.0
2014-05-01 12:50:00,46.45,46.52,46.44,46.47,64800.0,38.1191,38.1765,38.1109,38.1355,64800.0
2014-05-01 13:00:00,46.47,46.6,46.47,46.6,86600.0,38.1355,38.2422,38.1355,38.2422,86600.0
2014-05-01 13:10:00,46.59,46.6,46.52,46.56,96800.0,38.234,38.2422,38.1765,38.2093,96800.0
2014-05-01 13:20:00,46.56,46.62,46.54,46.57,118100.0,38.2093,38.2586,38.1929,38.2175,118100.0
2014-05-01 13:30:00,46.56,46.56,46.43,46.5,81200.0,38.2093,38.2093,38.1027,38.1601,81200.0
2014-05-01 13:40:00,46.5,46.52,46.41,46.46,68500.0,38.1601,38.1765,38.0862,38.1273,68500.0
2014-05-01 13:50:00,46.46,46.51,46.43,46.47,70900.0,38.1273,38.1683,38.1027,38.1355,70900.0
2014-05-01 14:00:00,46.47,46.48,46.4,46.45,60400.0,38.1355,38.1437,38.078,38.1191,60400.0
2014-05-01 14:10:00,46.45,46.46,46.37,46.4,77900.0,38.1191,38.1273,38.0534,38.078,77900.0
2014-05-01 14:20:00,46.4,46.43,46.36,46.43,36300.0,38.078,38.1027,38.0452,38.1027,36300.0
2014-05-01 14:30:00,46.42,46.43,46.34,46.35,68900.0,38.0944,38.1027,38.0288,38.037,68900.0
2014-05-01 14:40:00,46.35,46.4,46.24,46.31,80400.0,38.037,38.078,37.9467,38.0042,80400.0
2014-05-01 14:50:00,46.32,46.33,46.25,46.25,79000.0,38.0124,38.0206,37.9549,37.9549,79000.0
2014-05-01 15:00:00,46.26,46.3,46.24,46.29,58100.0,37.9631,37.996,37.9467,37.9878,58100.0
2014-05-01 15:10:00,46.29,46.34,46.24,46.3,61200.0,37.9878,38.0288,37.9467,37.996,61200.0
2014-05-01 15:20:00,46.31,46.34,46.27,46.28,71400.0,38.0042,38.0288,37.9714,37.9796,71400.0
2014-05-01 15:30:00,46.27,46.3,46.25,46.29,88600.0,37.9714,37.996,37.9549,37.9878,88600.0
2014-05-01 15:40:00,46.29,46.32,46.23,46.31,139100.0,37.9878,38.0124,37.9385,38.0042,139100.0
2014-05-01 15:50:00,46.31,46.38,46.3,46.36,267100.0,38.0042,38.0616,37.996,38.0452,267100.0
2014-05-02 09:30:00,46.38,46.99,46.38,46.99,169700.0,38.0616,38.5622,38.0616,38.5622,169700.0
2014-05-02 09:40:00,47.0,47.1,46.91,47.05,181400.0,38.5704,38.6525,38.4966,38.6115,181400.0
2014-05-02 09:50:00,47.05,47.11,46.99,47.1,72600.0,38.6115,38.6607,38.5622,38.6525,72600.0
2014-05-02 10:00:00,47.08,47.2,47.02,47.15,169100.0,38.6361,38.7346,38.5868,38.6935,169100.0
2014-05-02 10:10:00,47.15,47.33,47.11,47.11,254700.0,38.6935,38.8412,38.6607,38.6607,254700.0
2014-05-02 10:20:00,47.11,47.12,47.03,47.1,103700.0,38.6607,38.6689,38.595,38.6525,103700.0
2014-05-02 10:30:00,47.1,47.23,47.05,47.15,156200.0,38.6525,38.7592,38.6115,38.6935,156200.0
2014-05-02 10:40:00,47.15,47.22,46.95,46.97,131400.0,38.6935,38.751,38.5294,38.5458,131400.0
2014-05-02 10:50:00,46.96,47.12,46.91,47.04,114000.0,38.5376,38.6689,38.4966,38.6032,114000.0
2014-05-02 11:00:00,47.03,47.17,47.02,47.13,86300.0,38.595,38.7099,38.5868,38.6771,86300.0
2014-05-02 11:10:00,47.12,47.15,47.04,47.09,90200.0,38.6689,38.6935,38.6032,38.6443,90200.0
2014-05-02 11:20:00,47.09,47.09,46.94,46.97,109400.0,38.6443,38.6443,38.5212,38.5458,109400.0
2014-05-02 11:30:00,46.97,47.09,46.97,47.08,66700.0,38.5458,38.6443,38.5458,38.6361,66700.0
2014-05-02 11:40:00,47.08,47.2,47.05,47.18,76200.0,38.6361,38.7346,38.6115,38.7181,76200.0
2014-05-02 11:50:00,47.18,47.27,47.15,47.21,71200.0,38.7181,38.792,38.6935,38.7428,71200.0
2014-05-02 12:00:00,47.21,47.23,47.15,47.16,99400.0,38.7428,38.7592,38.6935,38.7017,99400.0
2014-05-02 12:10:00,47.16,47.18,47.11,47.12,57800.0,38.7017,38.7181,38.6607,38.6689,57800.0
2014-05-02 12:20:00,47.12,47.18,47.11,47.17,54200.0,38.6689,38.7181,38.6607,38.7099,54200.0
2014-05-02 12:30:00,47.15,47.2,47.11,47.18,66900.0,38.6935,38.7346,38.6607,38.7181,66900.0
2014-05-02 12:40:00,47.18,47.22,47.17,47.18,54200.0,38.7181,38.751,38.7099,38.7181,54200.0
2014-05-02 12:50:00,47.18,47.27,47.14,47.25,112600.0,38.7181,38.792,38.6853,38.7756,112600.0
2014-05-02 13:00:00,47.26,47.34,47.23,47.25,140500.0,38.7838,38.8494,38.7592,38.7756,140500.0
2014-05-02 13:10:00,47.24,47.27,47.19,47.27,63800.0,38.7674,38.792,38.7263,38.792,63800.0
2014-05-02 13:20:00,47.27,47.3,47.18,47.19,87500.0,38.792,38.8166,38.7181,38.7263,87500.0
2014-05-02 13:30:00,47.19,47.2,47.11,47.13,87800.0,38.7263,38.7346,38.6607,38.6771,87800.0
2014-05-02 13:40:00,47.14,47.14,47.05,47.05,53400.0,38.6853,38.6853,38.6115,38.6115,53400.0
2014-05-02 13:50:00,47.06,47.08,47.02,47.02,63900.0,38.6197,38.6361,38.5868,38.5868,63900.0
2014-05-02 14:00:00,47.02,47.03,46.9,46.9,89600.0,38.5868,38.595,38.4884,38.4884,89600.0
2014-05-02 14:10:00,46.9,47.0,46.9,46.98,46100.0,38.4884,38.5704,38.4884,38.554,46100.0
2014-05-02 14:20:00,46.98,47.01,46.93,46.98,73500.0,38.554,38.5786,38.513,38.554,73500.0
2014-05-02 14:30:00,46.96,47.02,46.94,46.99,48300.0,38.5376,38.5868,38.5212,38.5622,48300.0
2014-05-02 14:40:00,46.98,47.01,46.92,47.0,143500.0,38.554,38.5786,38.5048,38.5704,143500.0
2014-05-02 14:50:00,46.99,47.06,46.99,47.04,83900.0,38.5622,38.6197,38.5622,38.6032,83900.0
2014-05-02 15:00:00,47.05,47.11,47.03,47.11,88900.0,38.6115,38.6607,38.595,38.6607,88900.0
2014-05-02 15:10:00,47.1,47.11,47.04,47.05,88400.0,38.6525,38.6607,38.6032,38.6115,88400.0
2014-05-02 15:20:00,47.05,47.08,46.99,47.0,107000.0,38.6115,38.6361,38.5622,38.5704,107000.0
2014-05-02 15:30:00,46.99,47.0,46.93,46.93,110000.0,38.5622,38.5704,38.513,38.513,110000.0
2014-05-02 15:40:00,46.93,46.95,46.91,46.94,119700.0,38.513,38.5294,38.4966,38.5212,119700.0
2014-05-02 15:50:00,46.93,47.01,46.93,46.98,329500.0,38.513,38.5786,38.513,38.554,329500.0
2014-05-05 09:30:00,46.68,46.68,46.27,46.36,139200.0,38.3078,38.3078,37.9714,38.0452,139200.0
2014-05-05 09:40:00,46.37,46.38,46.13,46.16,178300.0,38.0534,38.0616,37.8565,37.8811,178300.0
2014-05-05 09:50:00,46.16,46.31,46.16,46.24,118800.0,37.8811,38.0042,37.8811,37.9467,118800.0
2014-05-05 10:00:00,46.24,46.34,46.24,46.28,116100.0,37.9467,38.0288,37.9467,37.9796,116100.0
2014-05-05 10:10:00,46.27,46.35,46.26,46.34,117000.0,37.9714,38.037,37.9631,38.0288,117000.0
2014-05-05 10:20:00,46.35,46.47,46.34,46.45,139800.0,38.037,38.1355,38.0288,38.1191,139800.0
2014-05-05 10:30:00,46.44,46.5,46.44,46.47,67400.0,38.1109,38.1601,38.1109,38.1355,67400.0
2014-05-05 10:40:00,46.47,46.59,46.47,46.52,82200.0,38.1355,38.234,38.1355,38.1765,82200.0
2014-05-05 10:50:00,46.52,46.55,46.48,46.52,146400.0,38.1765,38.2011,38.1437,38.1765,146400.0
2014-05-05 11:00:00,46.51,46.51,46.43,46.44,57600.0,38.1683,38.1683,38.1027,38.1109,57600.0
2014-05-05 11:10:00,46.44,46.56,46.44,46.55,70800.0,38.1109,38.2093,38.1109,38.2011,70800.0
2014-05-05 11:20:00,46.55,46.63,46.55,46.62,80100.0,38.2011,38.2668,38.2011,38.2586,80100.0
2014-05-05 11:30:00,46.63,46.81,46.62,46.81,111400.0,38.2668,38.4145,38.2586,38.4145,111400.0
2014-05-05 11:40:00,46.8,46.84,46.62,46.62,103200.0,38.4063,38.4391,38.2586,38.2586,103200.0
2014-05-05 11:50:00,46.62,46.76,46.62,46.72,77500.0,38.2586,38.3735,38.2586,38.3406,77500.0
2014-05-05 12:00:00,46.72,46.73,46.65,46.66,50300.0,38.3406,38.3488,38.2832,38.2914,50300.0
2014-05-05 12:10:00,46.66,46.71,46.66,46.7,29100.0,38.2914,38.3324,38.2914,38.3242,29100.0
2014-05-05 12:20:00,46.69,46.76,46.69,46.7,41900.0,38.316,38.3735,38.316,38.3242,41900.0
2014-05-05 12:30:00,46.7,46.7,46.66,46.68,39600.0,38.3242,38.3242,38.2914,38.3078,39600.0
2014-05-05 12:40:00,46.68,46.71,46.64,46.64,40500.0,38.3078,38.3324,38.275,38.275,40500.0
2014-05-05 12:50:00,46.64,46.66,46.57,46.58,43600.0,38.275,38.2914,38.2175,38.2258,43600.0
2014-05-05 13:00:00,46.58,46.64,46.58,46.6,65900.0,38.2258,38.275,38.2258,38.2422,65900.0
2014-05-05 13:10:00,46.59,46.59,46.49,46.52,29500.0,38.234,38.234,38.1519,38.1765,29500.0
2014-05-05 13:20:00,46.52,46.52,46.45,46.45,34500.0,38.1765,38.1765,38.1191,38.1191,34500.0
2014-05-05 13:30:00,46.46,46.51,46.46,46.47,54300.0,38.1273,38.1683,38.1273,38.1355,54300.0
2014-05-05 13:40:00,46.48,46.53,46.46,46.46,51900.0,38.1437,38.1847,38.1273,38.1273,51900.0
2014-05-05 13:50:00,46.47,46.47,46.45,46.46,39900.0,38.1355,38.1355,38.1191,38.1273,39900.0
2014-05-05 14:00:00,46.46,46.5,46.46,46.47,40400.0,38.1273,38.1601,38.1273,38.1355,40400.0
2014-05-05 14:10:00,46.48,46.48,46.46,46.47,43000.0,38.1437,38.1437,38.1273,38.1355,43000.0
2014-05-05 14:20:00,46.47,46.57,46.47,46.52,61700.0,38.1355,38.2175,38.1355,38.1765,61700.0
2014-05-05 14:30:00,46.51,46.53,46.45,46.46,57700.0,38.1683,38.1847,38.1191,38.1273,57700.0
2014-05-05 14:40:00,46.46,46.5,46.45,46.49,49700.0,38.1273,38.1601,38.1191,38.1519,49700.0
2014-05-05 14:50:00,46.5,46.51,46.42,46.45,68800.0,38.1601,38.1683,38.0944,38.1191,68800.0
2014-05-05 15:00:00,46.45,46.48,46.39,46.48,63800.0,38.1191,38.1437,38.0698,38.1437,63800.0
2014-05-05 15:10:00,46.47,46.48,46.41,46.44,63700.0,38.1355,38.1437,38.0862,38.1109,63700.0
2014-05-05 15:20:00,46.45,46.46,46.38,46.42,76000.0,38.1191,38.1273,38.0616,38.0944,76000.0
2014-05-05 15:30:00,46.42,46.45,46.37,46.37,80900.0,38.0944,38.1191,38.0534,38.0534,80900.0
2014-05-05 15:40:00,46.37,46.38,46.29,46.29,278300.0,38.0534,38.0616,37.9878,37.9878,278300.0
2014-05-05 15:50:00,46.29,46.34,46.27,46.29,446900.0,37.9878,38.0288,37.9714,37.9878,446900.0
2014-05-06 09:30:00,46.19,46.24,45.96,46.01,187700.0,37.9057,37.9467,37.717,37.758,187700.0
2014-05-06 09:40:00,46.01,46.13,45.88,46.11,93400.0,37.758,37.8565,37.6513,37.84,93400.0
2014-05-06 09:50:00,46.11,46.21,46.03,46.2,86600.0,37.84,37.9221,37.7744,37.9139,86600.0
2014-05-06 10:00:00,46.19,46.19,46.08,46.09,75000.0,37.9057,37.9057,37.8154,37.8236,75000.0
2014-05-06 10:10:00,46.09,46.19,46.09,46.15,64500.0,37.8236,37.9057,37.8236,37.8729,64500.0
2014-05-06 10:20:00,46.15,46.2,46.14,46.17,52200.0,37.8729,37.9139,37.8647,37.8893,52200.0
2014-05-06 10:30:00,46.16,46.25,46.16,46.18,47400.0,37.8811,37.9549,37.8811,37.8975,47400.0
2014-05-06 10:40:00,46.18,46.22,46.15,46.18,74500.0,37.8975,37.9303,37.8729,37.8975,74500.0
2014-05-06 10:50:00,46.19,46.19,46.04,46.06,54800.0,37.9057,37.9057,37.7826,37.799,54800.0
2014-05-06 11:00:00,46.05,46.06,45.96,45.97,60200.0,37.7908,37.799,37.717,37.7252,60200.0
2014-05-06 11:10:00,45.98,45.99,45.87,45.9,134700.0,37.7334,37.7416,37.6431,37.6677,134700.0
2014-05-06 11:20:00,45.9,45.93,45.83,45.85,68000.0,37.6677,37.6923,37.6103,37.6267,68000.0
2014-05-06 11:30:00,45.85,45.87,45.81,45.84,65200.0,37.6267,37.6431,37.5939,37.6185,65200.0
2014-05-06 11:40:00,45.84,45.89,45.82,45.89,41400.0,37.6185,37.6595,37.6021,37.6595,41400.0
2014-05-06 11:50:00,45.88,45.91,45.86,45.86,36400.0,37.6513,37.6759,37.6349,37.6349,36400.0
2014-05-06 12:00:00,45.86,45.87,45.78,45.81,34700.0,37.6349,37.6431,37.5692,37.5939,34700.0
2014-05-06 12:10:00,45.82,45.85,45.74,45.74,62900.0,37.6021,37.6267,37.5364,37.5364,62900.0
2014-05-06 12:20:00,45.74,45.77,45.69,45.73,80100.0,37.5364,37.561,37.4954,37.5282,80100.0
2014-05-06 12:30:00,45.73,45.76,45.7,45.7,60600.0,37.5282,37.5528,37.5036,37.5036,60600.0
2014-05-06 12:40:00,45.71,45.75,45.68,45.73,52300.0,37.5118,37.5446,37.4872,37.5282,52300.0
2014-05-06 12:50:00,45.73,45.76,45.68,45.76,53300.0,37.5282,37.5528,37.4872,37.5528,53300.0
2014-05-06 13:00:00,45.76,45.77,45.7,45.7,72700.0,37.5528,37.561,37.5036,37.5036,72700.0
2014-05-06 13:10:00,45.69,45.72,45.68,45.71,40100.0,37.4954,37.52,37.4872,37.5118,40100.0
2014-05-06 13:20:00,45.71,45.72,45.62,45.64,72400.0,37.5118,37.52,37.4379,37.4543,72400.0
2014-05-06 13:30:00,45.64,45.67,45.54,45.54,88700.0,37.4543,37.479,37.3723,37.3723,88700.0
2014-05-06 13:40:00,45.54,45.57,45.51,45.53,75000.0,37.3723,37.3969,37.3477,37.3641,75000.0
2014-05-06 13:50:00,45.53,45.58,45.47,45.48,70300.0,37.3641,37.4051,37.3148,37.323,70300.0
2014-05-06 14:00:00,45.48,45.55,45.42,45.55,145100.0,37.323,37.3805,37.2738,37.3805,145100.0
2014-05-06 14:10:00,45.54,45.61,45.49,45.58,88900.0,37.3723,37.4297,37.3312,37.4051,88900.0
2014-05-06 14:20:00,45.57,45.57,45.44,45.52,92400.0,37.3969,37.3969,37.2902,37.3559,92400.0
2014-05-06 14:30:00,45.51,45.54,45.48,45.48,90900.0,37.3477,37.3723,37.323,37.323,90900.0
2014-05-06 14:40:00,45.49,45.49,45.4,45.41,94800.0,37.3312,37.3312,37.2574,37.2656,94800.0
2014-05-06 14:50:00,45.41,45.45,45.36,45.36,100800.0,37.2656,37.2984,37.2246,37.2246,100800.0
2014-05-06 15:00:00,45.36,45.38,45.31,45.34,126500.0,37.2246,37.241,37.1835,37.2081,126500.0
2014-05-06 15:10:00,45.35,45.47,45.34,45.43,152700.0,37.2164,37.3148,37.2081,37.282,152700.0
2014-05-06 15:20:00,45.43,45.49,45.37,45.37,127500.0,37.282,37.3312,37.2328,37.2328,127500.0
2014-05-06 15:30:00,45.38,45.41,45.33,45.38,196800.0,37.241,37.2656,37.1999,37.241,196800.0
2014-05-06 15:40:00,45.38,45.46,45.37,45.46,314300.0,37.241,37.3066,37.2328,37.3066,314300.0
2014-05-06 15:50:00,45.46,45.46,45.39,45.4,449000.0,37.3066,37.3066,37.2492,37.2574,449000.0
2014-05-07 09:30:00,45.6,45.79,45.53,45.67,126000.0,37.4215,37.5774,37.3641,37.479,126000.0
2014-05-07 09:40:00,45.67,45.68,45.51,45.64,72200.0,37.479,37.4872,37.3477,37.4543,72200.0
2014-05-07 09:50:00,45.63,45.63,45.32,45.33,80400.0,37.4461,37.4461,37.1917,37.1999,80400.0
2014-05-07 10:00:00,45.32,45.4,45.11,45.12,146300.0,37.1917,37.2574,37.0194,37.0276,146300.0
2014-05-07 10:10:00,45.11,45.12,44.96,45.08,136500.0,37.0194,37.0276,36.8963,36.9948,136500.0
2014-05-07 10:20:00,45.08,45.14,45.03,45.12,66400.0,36.9948,37.044,36.9537,37.0276,66400.0
2014-05-07 10:30:00,45.11,45.26,45.1,45.19,101600.0,37.0194,37.1425,37.0112,37.0851,101600.0
2014-05-07 10:40:00,45.19,45.3,45.19,45.28,100600.0,37.0851,37.1753,37.0851,37.1589,100600.0
2014-05-07 10:50:00,45.28,45.32,45.16,45.16,63500.0,37.1589,37.1917,37.0604,37.0604,63500.0
2014-05-07 11:00:00,45.17,45.17,45.01,45.06,115900.0,37.0686,37.0686,36.9373,36.9784,115900.0
2014-05-07 11:10:00,45.05,45.13,45.02,45.03,57700.0,36.9702,37.0358,36.9455,36.9537,57700.0
2014-05-07 11:20:00,45.02,45.04,44.97,44.99,188100.0,36.9455,36.962,36.9045,36.9209,188100.0
2014-05-07 11:30:00,45.0,45.14,45.0,45.14,74600.0,36.9291,37.044,36.9291,37.044,74600.0
2014-05-07 11:40:00,45.14,45.3,45.13,45.23,104000.0,37.044,37.1753,37.0358,37.1179,104000.0
2014-05-07 11:50:00,45.24,45.25,45.16,45.16,82500.0,37.1261,37.1343,37.0604,37.0604,82500.0
2014-05-07 12:00:00,45.16,45.16,45.06,45.1,36100.0,37.0604,37.0604,36.9784,37.0112,36100.0
2014-05-07 12:10:00,45.09,45.14,45.05,45.09,72200.0,37.003,37.044,36.9702,37.003,72200.0
2014-05-07 12:20:00,45.09,45.1,44.94,44.94,94000.0,37.003,37.0112,36.8799,36.8799,94000.0
2014-05-07 12:30:00,44.95,44.98,44.89,44.9,102900.0,36.8881,36.9127,36.8389,36.8471,102900.0
2014-05-07 12:40:00,44.9,44.95,44.82,44.83,121200.0,36.8471,36.8881,36.7814,36.7896,121200.0
2014-05-07 12:50:00,44.83,44.9,44.7,44.71,143500.0,36.7896,36.8471,36.6829,36.6911,143500.0
2014-05-07 13:00:00,44.7,44.88,44.68,44.8,350500.0,36.6829,36.8307,36.6665,36.765,350500.0
2014-05-07 13:10:00,44.8,44.94,44.8,44.91,54700.0,36.765,36.8799,36.765,36.8553,54700.0
2014-05-07 13:20:00,44.9,44.91,44.85,44.86,41000.0,36.8471,36.8553,36.806,36.8142,41000.0
2014-05-07 13:30:00,44.86,44.91,44.83,44.87,111600.0,36.8142,36.8553,36.7896,36.8224,111600.0
2014-05-07 13:40:00,44.86,44.86,44.71,44.72,67200.0,36.8142,36.8142,36.6911,36.6993,67200.0
2014-05-07 13:50:00,44.72,44.83,44.71,44.71,189400.0,36.6993,36.7896,36.6911,36.6911,189400.0
2014-05-07 14:00:00,44.71,44.81,44.69,44.8,108200.0,36.6911,36.7732,36.6747,36.765,108200.0
2014-05-07 14:10:00,44.8,44.83,44.77,44.8,86800.0,36.765,36.7896,36.7404,36.765,86800.0
2014-05-07 14:20:00,44.81,44.83,44.77,44.8,119200.0,36.7732,36.7896,36.7404,36.765,119200.0
2014-05-07 14:30:00,44.8,44.84,44.77,44.84,87800.0,36.765,36.7978,36.7404,36.7978,87800.0
2014-05-07 14:40:00,44.84,44.88,44.8,44.82,136500.0,36.7978,36.8307,36.765,36.7814,136500.0
2014-05-07 14:50:00,44.82,44.96,44.79,44.95,178500.0,36.7814,36.8963,36.7568,36.8881,178500.0
2014-05-07 15:00:00,44.95,44.98,44.87,44.97,143300.0,36.8881,36.9127,36.8224,36.9045,143300.0
2014-05-07 15:10:00,44.97,45.03,44.96,45.02,115700.0,36.9045,36.9537,36.8963,36.9455,115700.0
2014-05-07 15:20:00,45.02,45.02,44.95,45.02,95600.0,36.9455,36.9455,36.8881,36.9455,95600.0
2014-05-07 15:30:00,45.01,45.03,44.99,45.01,83200.0,36.9373,36.9537,36.9209,36.9373,83200.0
2014-05-07 15:40:00,45.02,45.12,45.01,45.09,178400.0,36.9455,37.0276,36.9373,37.003,178400.0
2014-05-07 15:50:00,45.08,45.13,45.08,45.11,274300.0,36.9948,37.0358,36.9948,37.0194,274300.0
2014-05-08 09:30:00,45.07,45.33,45.04,45.32,65100.0,36.9866,37.1999,36.962,37.1917,65100.0
2014-05-08 09:40:00,45.34,45.57,45.34,45.49,51700.0,37.2081,37.3969,37.2081,37.3312,51700.0
2014-05-08 09:50:00,45.5,45.6,45.49,45.55,53300.0,37.3395,37.4215,37.3312,37.3805,53300.0
2014-05-08 10:00:00,45.55,45.78,45.55,45.71,109100.0,37.3805,37.5692,37.3805,37.5118,109100.0
2014-05-08 10:10:00,45.7,45.79,45.7,45.74,101000.0,37.5036,37.5774,37.5036,37.5364,101000.0
2014-05-08 10:20:00,45.75,45.75,45.63,45.63,81700.0,37.5446,37.5446,37.4461,37.4461,81700.0
2014-05-08 10:30:00,45.63,45.68,45.59,45.59,61200.0,37.4461,37.4872,37.4133,37.4133,61200.0
2014-05-08 10:40:00,45.59,45.62,45.44,45.48,84300.0,37.4133,37.4379,37.2902,37.323,84300.0
2014-05-08 10:50:00,45.47,45.53,45.44,45.47,35200.0,37.3148,37.3641,37.2902,37.3148,35200.0
2014-05-08 11:00:00,45.49,45.62,45.46,45.6,50300.0,37.3312,37.4379,37.3066,37.4215,50300.0
2014-05-08 11:10:00,45.61,45.68,45.61,45.66,63600.0,37.4297,37.4872,37.4297,37.4708,63600.0
2014-05-08 11:20:00,45.65,45.68,45.63,45.63,43800.0,37.4625,37.4872,37.4461,37.4461,43800.0
2014-05-08 11:30:00,45.64,45.75,45.64,45.69,35700.0,37.4543,37.5446,37.4543,37.4954,35700.0
2014-05-08 11:40:00,45.7,45.73,45.67,45.71,28200.0,37.5036,37.5282,37.479,37.5118,28200.0
2014-05-08 11:50:00,45.71,45.74,45.69,45.7,47900.0,37.5118,37.5364,37.4954,37.5036,47900.0
2014-05-08 12:00:00,45.7,45.72,45.62,45.64,21900.0,37.5036,37.52,37.4379,37.4543,21900.0
2014-05-08 12:10:00,45.64,45.65,45.6,45.64,23200.0,37.4543,37.4625,37.4215,37.4543,23200.0
2014-05-08 12:20:00,45.63,45.64,45.6,45.62,30800.0,37.4461,37.4543,37.4215,37.4379,30800.0
2014-05-08 12:30:00,45.62,45.64,45.61,45.64,34100.0,37.4379,37.4543,37.4297,37.4543,34100.0
2014-05-08 12:40:00,45.64,45.64,45.57,45.58,40200.0,37.4543,37.4543,37.3969,37.4051,40200.0
2014-05-08 12:50:00,45.58,45.61,45.54,45.57,40400.0,37.4051,37.4297,37.3723,37.3969,40400.0
2014-05-08 13:00:00,45.57,45.65,45.55,45.62,30500.0,37.3969,37.4625,37.3805,37.4379,30500.0
2014-05-08 13:10:00,45.61,45.61,45.54,45.55,39600.0,37.4297,37.4297,37.3723,37.3805,39600.0
2014-05-08 13:20:00,45.56,45.57,45.45,45.5,69700.0,37.3887,37.3969,37.2984,37.3395,69700.0
2014-05-08 13:30:00,45.5,45.53,45.47,45.52,41600.0,37.3395,37.3641,37.3148,37.3559,41600.0
2014-05-08 13:40:00,45.51,45.51,45.44,45.44,48800.0,37.3477,37.3477,37.2902,37.2902,48800.0
2014-05-08 13:50:00,45.43,45.45,45.4,45.42,43300.0,37.282,37.2984,37.2574,37.2738,43300.0
2014-05-08 14:00:00,45.42,45.42,45.32,45.33,81300.0,37.2738,37.2738,37.1917,37.1999,81300.0
2014-05-08 14:10:00,45.33,45.33,45.25,45.29,89000.0,37.1999,37.1999,37.1343,37.1671,89000.0
2014-05-08 14:20:00,45.29,45.3,45.24,45.28,67700.0,37.1671,37.1753,37.1261,37.1589,67700.0
2014-05-08 14:30:00,45.28,45.29,45.21,45.21,52600.0,37.1589,37.1671,37.1015,37.1015,52600.0
2014-05-08 14:40:00,45.21,45.22,45.04,45.05,140200.0,37.1015,37.1097,36.962,36.9702,140200.0
2014-05-08 14:50:00,45.06,45.11,44.96,44.98,237500.0,36.9784,37.0194,36.8963,36.9127,237500.0
2014-05-08 15:00:00,44.97,44.99,44.79,44.8,248400.0,36.9045,36.9209,36.7568,36.765,248400.0
2014-05-08 15:10:00,44.8,44.97,44.78,44.93,139600.0,36.765,36.9045,36.7486,36.8717,139600.0
2014-05-08 15:20:00,44.92,44.99,44.91,44.95,128800.0,36.8635,36.9209,36.8553,36.8881,128800.0
2014-05-08 15:30:00,44.95,45.0,44.88,44.93,153200.0,36.8881,36.9291,36.8307,36.8717,153200.0
2014-05-08 15:40:00,44.93,45.0,44.89,44.99,273300.0,36.8717,36.9291,36.8389,36.9209,273300.0
2014-05-08 15:50:00,45.0,45.05,44.96,45.02,346200.0,36.9291,36.9702,36.8963,36.9455,346200.0
2014-05-09 09:30:00,45.01,45.28,44.95,45.06,153100.0,36.9373,37.1589,36.8881,36.9784,153100.0
2014-05-09 09:40:00,45.04,45.22,44.89,45.16,126600.0,36.962,37.1097,36.8389,37.0604,126600.0
2014-05-09 09:50:00,45.15,45.23,45.03,45.14,159800.0,37.0522,37.1179,36.9537,37.044,159800.0
2014-05-09 10:00:00,45.14,45.19,45.04,45.11,182300.0,37.044,37.0851,36.962,37.0194,182300.0
2014-05-09 10:10:00,45.11,45.31,45.1,45.24,109300.0,37.0194,37.1835,37.0112,37.1261,109300.0
2014-05-09 10:20:00,45.24,45.35,45.22,45.32,109900.0,37.1261,37.2164,37.1097,37.1917,109900.0
2014-05-09 10:30:00,45.32,45.35,45.24,45.26,90800.0,37.1917,37.2164,37.1261,37.1425,90800.0
2014-05-09 10:40:00,45.25,45.3,45.18,45.24,167300.0,37.1343,37.1753,37.0768,37.1261,167300.0
2014-05-09 10:50:00,45.25,45.26,45.1,45.11,121900.0,37.1343,37.1425,37.0112,37.0194,121900.0
2014-05-09 11:00:00,45.11,45.12,45.05,45.06,86800.0,37.0194,37.0276,36.9702,36.9784,86800.0
2014-05-09 11:10:00,45.06,45.13,45.06,45.11,83800.0,36.9784,37.0358,36.9784,37.0194,83800.0
2014-05-09 11:20:00,45.12,45.18,45.11,45.15,93800.0,37.0276,37.0768,37.0194,37.0522,93800.0
2014-05-09 11:30:00,45.15,45.28,45.12,45.27,101400.0,37.0522,37.1589,37.0276,37.1507,101400.0
2014-05-09 11:40:00,45.27,45.35,45.25,45.34,57700.0,37.1507,37.2164,37.1343,37.2081,57700.0
2014-05-09 11:50:00,45.34,45.35,45.32,45.33,41200.0,37.2081,37.2164,37.1917,37.1999,41200.0
2014-05-09 12:00:00,45.34,45.38,45.33,45.37,71500.0,37.2081,37.241,37.1999,37.2328,71500.0
2014-05-09 12:10:00,45.37,45.45,45.36,45.43,50100.0,37.2328,37.2984,37.2246,37.282,50100.0
2014-05-09 12:20:00,45.43,45.45,45.34,45.34,57500.0,37.282,37.2984,37.2081,37.2081,57500.0
2014-05-09 12:30:00,45.34,45.5,45.28,45.49,97100.0,37.2081,37.3395,37.1589,37.3312,97100.0
2014-05-09 12:40:00,45.49,45.51,45.43,45.47,45300.0,37.3312,37.3477,37.282,37.3148,45300.0
2014-05-09 12:50:00,45.48,45.5,45.42,45.43,46200.0,37.323,37.3395,37.2738,37.282,46200.0
2014-05-09 13:00:00,45.43,45.48,45.43,45.45,51600.0,37.282,37.323,37.282,37.2984,51600.0
2014-05-09 13:10:00,45.45,45.47,45.44,45.46,64800.0,37.2984,37.3148,37.2902,37.3066,64800.0
2014-05-09 13:20:00,45.46,45.49,45.45,45.47,78900.0,37.3066,37.3312,37.2984,37.3148,78900.0
2014-05-09 13:30:00,45.48,45.52,45.45,45.46,80900.0,37.323,37.3559,37.2984,37.3066,80900.0
2014-05-09 13:40:00,45.46,45.48,45.43,45.46,47200.0,37.3066,37.323,37.282,37.3066,47200.0
2014-05-09 13:50:00,45.47,45.54,45.45,45.48,40400.0,37.3148,37.3723,37.2984,37.323,40400.0
2014-05-09 14:00:00,45.49,45.55,45.48,45.52,121600.0,37.3312,37.3805,37.323,37.3559,121600.0
2014-05-09 14:10:00,45.52,45.54,45.39,45.41,53100.0,37.3559,37.3723,37.2492,37.2656,53100.0
2014-05-09 14:20:00,45.42,45.45,45.36,45.38,70200.0,37.2738,37.2984,37.2246,37.241,70200.0
2014-05-09 14:30:00,45.39,45.48,45.39,45.48,50700.0,37.2492,37.323,37.2492,37.323,50700.0
2014-05-09 14:40:00,45.48,45.5,45.43,45.48,77800.0,37.323,37.3395,37.282,37.323,77800.0
2014-05-09 14:50:00,45.49,45.65,45.49,45.65,75600.0,37.3312,37.4625,37.3312,37.4625,75600.0
2014-05-09 15:00:00,45.65,45.71,45.65,45.7,100200.0,37.4625,37.5118,37.4625,37.5036,100200.0
2014-05-09 15:10:00,45.7,45.71,45.62,45.64,59600.0,37.5036,37.5118,37.4379,37.4543,59600.0
2014-05-09 15:20:00,45.64,45.65,45.55,45.59,105400.0,37.4543,37.4625,37.3805,37.4133,105400.0
2014-05-09 15:30:00,45.59,45.68,45.57,45.68,86000.0,37.4133,37.4872,37.3969,37.4872,86000.0
2014-05-09 15:40:00,45.67,45.72,45.66,45.67,100400.0,37.479,37.52,37.4708,37.479,100400.0
2014-05-09 15:50:00,45.66,45.73,45.66,45.71,188000.0,37.4708,37.5282,37.4708,37.5118,188000.0
2014-05-12 09:30:00,45.83,45.99,45.82,45.96,91900.0,37.6103,37.7416,37.6021,37.717,91900.0
2014-05-12 09:40:00,45.98,46.19,45.94,46.15,62000.0,37.7334,37.9057,37.7005,37.8729,62000.0
2014-05-12 09:50:00,46.15,46.21,46.14,46.2,79400.0,37.8729,37.9221,37.8647,37.9139,79400.0
2014-05-12 10:00:00,46.2,46.23,46.17,46.21,77600.0,37.9139,37.9385,37.8893,37.9221,77600.0
2014-05-12 10:10:00,46.2,46.23,46.16,46.2,122500.0,37.9139,37.9385,37.8811,37.9139,122500.0
2014-05-12 10:20:00,46.21,46.23,46.17,46.17,56200.0,37.9221,37.9385,37.8893,37.8893,56200.0
2014-05-12 10:30:00,46.18,46.24,46.17,46.23,88000.0,37.8975,37.9467,37.8893,37.9385,88000.0
2014-05-12 10:40:00,46.24,46.3,46.22,46.26,55700.0,37.9467,37.996,37.9303,37.9631,55700.0
2014-05-12 10:50:00,46.26,46.27,46.17,46.24,45300.0,37.9631,37.9714,37.8893,37.9467,45300.0
2014-05-12 11:00:00,46.23,46.3,46.23,46.29,103800.0,37.9385,37.996,37.9385,37.9878,103800.0
2014-05-12 11:10:00,46.29,46.3,46.25,46.28,55000.0,37.9878,37.996,37.9549,37.9796,55000.0
2014-05-12 11:20:00,46.28,46.3,46.25,46.28,116600.0,37.9796,37.996,37.9549,37.9796,116600.0
2014-05-12 11:30:00,46.29,46.41,46.29,46.37,52300.0,37.9878,38.0862,37.9878,38.0534,52300.0
2014-05-12 11:40:00,46.36,46.43,46.36,46.41,44600.0,38.0452,38.1027,38.0452,38.0862,44600.0
2014-05-12 11:50:00,46.41,46.41,46.29,46.29,48000.0,38.0862,38.0862,37.9878,37.9878,48000.0
2014-05-12 12:00:00,46.29,46.32,46.25,46.25,19600.0,37.9878,38.0124,37.9549,37.9549,19600.0
2014-05-12 12:10:00,46.26,46.27,46.23,46.27,28400.0,37.9631,37.9714,37.9385,37.9714,28400.0
2014-05-12 12:20:00,46.27,46.33,46.26,46.32,26500.0,37.9714,38.0206,37.9631,38.0124,26500.0
2014-05-12 12:30:00,46.32,46.34,46.28,46.32,21900.0,38.0124,38.0288,37.9796,38.0124,21900.0
2014-05-12 12:40:00,46.32,46.32,46.25,46.25,20400.0,38.0124,38.0124,37.9549,37.9549,20400.0
2014-05-12 12:50:00,46.25,46.3,46.23,46.24,29300.0,37.9549,37.996,37.9385,37.9467,29300.0
2014-05-12 13:00:00,46.25,46.32,46.24,46.3,25800.0,37.9549,38.0124,37.9467,37.996,25800.0
2014-05-12 13:10:00,46.29,46.33,46.27,46.32,56100.0,37.9878,38.0206,37.9714,38.0124,56100.0
2014-05-12 13:20:00,46.31,46.36,46.29,46.35,27000.0,38.0042,38.0452,37.9878,38.037,27000.0
2014-05-12 13:30:00,46.34,46.38,46.33,46.38,19700.0,38.0288,38.0616,38.0206,38.0616,19700.0
2014-05-12 13:40:00,46.38,46.4,46.36,46.38,49600.0,38.0616,38.078,38.0452,38.0616,49600.0
2014-05-12 13:50:00,46.39,46.41,46.37,46.4,34200.0,38.0698,38.0862,38.0534,38.078,34200.0
2014-05-12 14:00:00,46.4,46.43,46.36,46.43,55400.0,38.078,38.1027,38.0452,38.1027,55400.0
2014-05-12 14:10:00,46.43,46.45,46.42,46.43,43800.0,38.1027,38.1191,38.0944,38.1027,43800.0
2014-05-12 14:20:00,46.43,46.44,46.39,46.4,28400.0,38.1027,38.1109,38.0698,38.078,28400.0
2014-05-12 14:30:00,46.39,46.41,46.35,46.37,27500.0,38.0698,38.0862,38.037,38.0534,27500.0
2014-05-12 14:40:00,46.36,46.36,46.3,46.3,65000.0,38.0452,38.0452,37.996,37.996,65000.0
2014-05-12 14:50:00,46.31,46.36,46.27,46.34,71800.0,38.0042,38.0452,37.9714,38.0288,71800.0
2014-05-12 15:00:00,46.34,46.37,46.32,46.34,34800.0,38.0288,38.0534,38.0124,38.0288,34800.0
2014-05-12 15:10:00,46.34,46.34,46.29,46.31,60800.0,38.0288,38.0288,37.9878,38.0042,60800.0
2014-05-12 15:20:00,46.31,46.33,46.28,46.29,46900.0,38.0042,38.0206,37.9796,37.9878,46900.0
2014-05-12 15:30:00,46.28,46.32,46.28,46.29,44700.0,37.9796,38.0124,37.9796,37.9878,44700.0
2014-05-12 15:40:00,46.29,46.34,46.29,46.31,69000.0,37.9878,38.0288,37.9878,38.0042,69000.0
2014-05-12 15:50:00,46.32,46.33,46.27,46.27,299700.0,38.0124,38.0206,37.9714,37.9714,299700.0
2014-05-13 09:30:00,46.3,46.63,46.15,46.25,202800.0,37.996,38.2668,37.8729,37.9549,202800.0
2014-05-13 09:40:00,46.28,46.43,46.22,46.36,96200.0,37.9796,38.1027,37.9303,38.0452,96200.0
2014-05-13 09:50:00,46.37,46.39,46.16,46.2,42600.0,38.0534,38.0698,37.8811,37.9139,42600.0
2014-05-13 10:00:00,46.2,46.35,46.17,46.27,76200.0,37.9139,38.037,37.8893,37.9714,76200.0
2014-05-13 10:10:00,46.27,46.29,46.16,46.17,95700.0,37.9714,37.9878,37.8811,37.8893,95700.0
2014-05-13 10:20:00,46.18,46.21,46.09,46.17,67900.0,37.8975,37.9221,37.8236,37.8893,67900.0
2014-05-13 10:30:00,46.18,46.24,46.15,46.21,74100.0,37.8975,37.9467,37.8729,37.9221,74100.0
2014-05-13 10:40:00,46.2,46.21,46.07,46.12,52500.0,37.9139,37.9221,37.8072,37.8483,52500.0
2014-05-13 10:50:00,46.11,46.12,45.93,45.94,75900.0,37.84,37.8483,37.6923,37.7005,75900.0
2014-05-13 11:00:00,45.94,46.02,45.92,46.0,80900.0,37.7005,37.7662,37.6841,37.7498,80900.0
2014-05-13 11:10:00,46.01,46.01,45.85,45.89,107900.0,37.758,37.758,37.6267,37.6595,107900.0
2014-05-13 11:20:00,45.89,45.92,45.79,45.81,100800.0,37.6595,37.6841,37.5774,37.5939,100800.0
2014-05-13 11:30:00,45.81,45.86,45.79,45.79,76000.0,37.5939,37.6349,37.5774,37.5774,76000.0
2014-05-13 11:40:00,45.79,45.8,45.66,45.7,109100.0,37.5774,37.5856,37.4708,37.5036,109100.0
2014-05-13 11:50:00,45.7,45.84,45.65,45.8,105400.0,37.5036,37.6185,37.4625,37.5856,105400.0
2014-05-13 12:00:00,45.8,45.81,45.69,45.74,88800.0,37.5856,37.5939,37.4954,37.5364,88800.0
2014-05-13 12:10:00,45.75,45.86,45.73,45.86,51600.0,37.5446,37.6349,37.5282,37.6349,51600.0
2014-05-13 12:20:00,45.86,45.87,45.83,45.83,42800.0,37.6349,37.6431,37.6103,37.6103,42800.0
2014-05-13 12:30:00,45.83,45.89,45.8,45.83,86600.0,37.6103,37.6595,37.5856,37.6103,86600.0
2014-05-13 12:40:00,45.82,45.84,45.76,45.83,54000.0,37.6021,37.6185,37.5528,37.6103,54000.0
2014-05-13 12:50:00,45.83,45.84,45.7,45.71,42600.0,37.6103,37.6185,37.5036,37.5118,42600.0
2014-05-13 13:00:00,45.7,45.71,45.66,45.68,41400.0,37.5036,37.5118,37.4708,37.4872,41400.0
2014-05-13 13:10:00,45.68,45.69,45.61,45.63,63800.0,37.4872,37.4954,37.4297,37.4461,63800.0
2014-05-13 13:20:00,45.62,45.62,45.56,45.57,77000.0,37.4379,37.4379,37.3887,37.3969,77000.0
2014-05-13 13:30:00,45.58,45.6,45.53,45.56,55400.0,37.4051,37.4215,37.3641,37.3887,55400.0
2014-05-13 13:40:00,45.56,45.57,45.51,45.57,51000.0,37.3887,37.3969,37.3477,37.3969,51000.0
2014-05-13 13:50:00,45.56,45.65,45.56,45.65,37000.0,37.3887,37.4625,37.3887,37.4625,37000.0
2014-05-13 14:00:00,45.65,45.73,45.65,45.68,79000.0,37.4625,37.5282,37.4625,37.4872,79000.0
2014-05-13 14:10:00,45.68,45.72,45.67,45.67,56900.0,37.4872,37.52,37.479,37.479,56900.0
2014-05-13 14:20:00,45.67,45.68,45.64,45.65,44800.0,37.479,37.4872,37.4543,37.4625,44800.0
2014-05-13 14:30:00,45.65,45.7,45.64,45.66,93700.0,37.4625,37.5036,37.4543,37.4708,93700.0
2014-05-13 14:40:00,45.67,45.71,45.65,45.68,76600.0,37.479,37.5118,37.4625,37.4872,76600.0
2014-05-13 14:50:00,45.68,45.68,45.65,45.66,57600.0,37.4872,37.4872,37.4625,37.4708,57600.0
2014-05-13 15:00:00,45.67,45.7,45.64,45.64,76500.0,37.479,37.5036,37.4543,37.4543,76500.0
2014-05-13 15:10:00,45.64,45.65,45.6,45.64,93900.0,37.4543,37.4625,37.4215,37.4543,93900.0
2014-05-13 15:20:00,45.64,45.69,45.61,45.69,112400.0,37.4543,37.4954,37.4297,37.4954,112400.0
2014-05-13 15:30:00,45.69,45.73,45.68,45.72,110900.0,37.4954,37.5282,37.4872,37.52,110900.0
2014-05-13 15:40:00,45.73,45.78,45.72,45.76,226100.0,37.5282,37.5692,37.52,37.5528,226100.0
2014-05-13 15:50:00,45.75,45.77,45.71,45.75,361100.0,37.5446,37.561,37.5118,37.5446,361100.0
2014-05-14 09:30:00,45.68,45.7,45.48,45.54,98000.0,37.4872,37.5036,37.323,37.3723,98000.0
2014-05-14 09:40:00,45.52,45.59,45.43,45.47,74300.0,37.3559,37.4133,37.282,37.3148,74300.0
2014-05-14 09:50:00,45.46,45.58,45.44,45.54,66600.0,37.3066,37.4051,37.2902,37.3723,66600.0
2014-05-14 10:00:00,45.55,45.6,45.54,45.55,153800.0,37.3805,37.4215,37.3723,37.3805,153800.0
2014-05-14 10:10:00,45.55,45.6,45.43,45.43,250800.0,37.3805,37.4215,37.282,37.282,250800.0
2014-05-14 10:20:00,45.43,45.43,45.32,45.35,71700.0,37.282,37.282,37.1917,37.2164,71700.0
2014-05-14 10:30:00,45.36,45.4,45.34,45.37,86100.0,37.2246,37.2574,37.2081,37.2328,86100.0
2014-05-14 10:40:00,45.36,45.39,45.26,45.39,151400.0,37.2246,37.2492,37.1425,37.2492,151400.0
2014-05-14 10:50:00,45.39,45.4,45.28,45.29,119400.0,37.2492,37.2574,37.1589,37.1671,119400.0
2014-05-14 11:00:00,45.29,45.32,45.22,45.25,170100.0,37.1671,37.1917,37.1097,37.1343,170100.0
2014-05-14 11:10:00,45.25,45.36,45.25,45.34,111500.0,37.1343,37.2246,37.1343,37.2081,111500.0
2014-05-14 11:20:00,45.34,45.37,45.3,45.31,93900.0,37.2081,37.2328,37.1753,37.1835,93900.0
2014-05-14 11:30:00,45.32,45.32,45.27,45.31,115000.0,37.1917,37.1917,37.1507,37.1835,115000.0
2014-05-14 11:40:00,45.3,45.33,45.26,45.26,55700.0,37.1753,37.1999,37.1425,37.1425,55700.0
2014-05-14 11:50:00,45.27,45.27,45.16,45.16,60000.0,37.1507,37.1507,37.0604,37.0604,60000.0
2014-05-14 12:00:00,45.16,45.2,45.1,45.15,105500.0,37.0604,37.0933,37.0112,37.0522,105500.0
2014-05-14 12:10:00,45.15,45.19,45.14,45.18,70800.0,37.0522,37.0851,37.044,37.0768,70800.0
2014-05-14 12:20:00,45.18,45.18,45.11,45.12,53300.0,37.0768,37.0768,37.0194,37.0276,53300.0
2014-05-14 12:30:00,45.12,45.13,45.09,45.13,85900.0,37.0276,37.0358,37.003,37.0358,85900.0
2014-05-14 12:40:00,45.13,45.16,45.13,45.14,40700.0,37.0358,37.0604,37.0358,37.044,40700.0
2014-05-14 12:50:00,45.13,45.14,45.07,45.09,47100.0,37.0358,37.044,36.9866,37.003,47100.0
2014-05-14 13:00:00,45.09,45.11,45.02,45.04,152200.0,37.003,37.0194,36.9455,36.962,152200.0
2014-05-14 13:10:00,45.04,45.05,44.99,45.02,152600.0,36.962,36.9702,36.9209,36.9455,152600.0
2014-05-14 13:20:00,45.01,45.06,45.01,45.02,80800.0,36.9373,36.9784,36.9373,36.9455,80800.0
2014-05-14 13:30:00,45.03,45.19,45.02,45.17,155900.0,36.9537,37.0851,36.9455,37.0686,155900.0
2014-05-14 13:40:00,45.18,45.23,45.18,45.22,83700.0,37.0768,37.1179,37.0768,37.1097,83700.0
2014-05-14 13:50:00,45.22,45.29,45.21,45.27,95800.0,37.1097,37.1671,37.1015,37.1507,95800.0
2014-05-14 14:00:00,45.27,45.4,45.27,45.33,126100.0,37.1507,37.2574,37.1507,37.1999,126100.0
2014-05-14 14:10:00,45.33,45.4,45.32,45.4,75600.0,37.1999,37.2574,37.1917,37.2574,75600.0
2014-05-14 14:20:00,45.4,45.48,45.39,45.48,79600.0,37.2574,37.323,37.2492,37.323,79600.0
2014-05-14 14:30:00,45.48,45.54,45.47,45.54,107200.0,37.323,37.3723,37.3148,37.3723,107200.0
2014-05-14 14:40:00,45.54,45.55,45.31,45.33,178800.0,37.3723,37.3805,37.1835,37.1999,178800.0
2014-05-14 14:50:00,45.34,45.34,45.24,45.24,124500.0,37.2081,37.2081,37.1261,37.1261,124500.0
2014-05-14 15:00:00,45.24,45.28,45.17,45.18,142200.0,37.1261,37.1589,37.0686,37.0768,142200.0
2014-05-14 15:10:00,45.18,45.21,45.14,45.17,137600.0,37.0768,37.1015,37.044,37.0686,137600.0
2014-05-14 15:20:00,45.16,45.17,45.11,45.14,189800.0,37.0604,37.0686,37.0194,37.044,189800.0
2014-05-14 15:30:00,45.13,45.14,45.05,45.11,216300.0,37.0358,37.044,36.9702,37.0194,216300.0
2014-05-14 15:40:00,45.1,45.18,45.1,45.16,191800.0,37.0112,37.0768,37.0112,37.0604,191800.0
2014-05-14 15:50:00,45.17,45.2,45.15,45.18,524400.0,37.0686,37.0933,37.0522,37.0768,524400.0
2014-05-15 09:30:00,44.91,44.91,44.5,44.64,351600.0,36.8553,36.8553,36.5188,36.6337,351600.0
2014-05-15 09:40:00,44.63,44.67,44.3,44.41,310100.0,36.6255,36.6583,36.3547,36.4449,310100.0
2014-05-15 09:50:00,44.42,44.45,44.2,44.33,269600.0,36.4532,36.4778,36.2726,36.3793,269600.0
2014-05-15 10:00:00,44.3,44.31,44.16,44.19,242700.0,36.3547,36.3629,36.2398,36.2644,242700.0
2014-05-15 10:10:00,44.2,44.37,44.16,44.37,182200.0,36.2726,36.4121,36.2398,36.4121,182200.0
2014-05-15 10:20:00,44.36,44.49,44.34,44.44,136600.0,36.4039,36.5106,36.3875,36.4696,136600.0
2014-05-15 10:30:00,44.44,44.47,44.35,44.37,160000.0,36.4696,36.4942,36.3957,36.4121,160000.0
2014-05-15 10:40:00,44.37,44.58,44.33,44.45,193900.0,36.4121,36.5845,36.3793,36.4778,193900.0
2014-05-15 10:50:00,44.46,44.56,44.41,44.45,124300.0,36.486,36.568,36.4449,36.4778,124300.0
2014-05-15 11:00:00,44.45,44.45,44.24,44.25,229400.0,36.4778,36.4778,36.3054,36.3136,229400.0
2014-05-15 11:10:00,44.25,44.36,44.21,44.3,145800.0,36.3136,36.4039,36.2808,36.3547,145800.0
2014-05-15 11:20:00,44.3,44.43,44.3,44.36,124300.0,36.3547,36.4614,36.3547,36.4039,124300.0
2014-05-15 11:30:00,44.36,44.5,44.36,44.46,87100.0,36.4039,36.5188,36.4039,36.486,87100.0
2014-05-15 11:40:00,44.46,44.46,44.26,44.26,87400.0,36.486,36.486,36.3218,36.3218,87400.0
2014-05-15 11:50:00,44.27,44.29,44.17,44.22,95500.0,36.3301,36.3465,36.248,36.289,95500.0
2014-05-15 12:00:00,44.22,44.31,44.2,44.26,89100.0,36.289,36.3629,36.2726,36.3218,89100.0
2014-05-15 12:10:00,44.25,44.31,44.22,44.27,65300.0,36.3136,36.3629,36.289,36.3301,65300.0
2014-05-15 12:20:00,44.27,44.29,44.22,44.26,212300.0,36.3301,36.3465,36.289,36.3218,212300.0
2014-05-15 12:30:00,44.27,44.37,44.26,44.33,71100.0,36.3301,36.4121,36.3218,36.3793,71100.0
2014-05-15 12:40:00,44.32,44.37,44.28,44.29,118600.0,36.3711,36.4121,36.3383,36.3465,118600.0
2014-05-15 12:50:00,44.28,44.36,44.28,44.32,82900.0,36.3383,36.4039,36.3383,36.3711,82900.0
2014-05-15 13:00:00,44.32,44.44,44.3,44.35,115500.0,36.3711,36.4696,36.3547,36.3957,115500.0
2014-05-15 13:10:00,44.35,44.4,44.3,44.32,110100.0,36.3957,36.4367,36.3547,36.3711,110100.0
2014-05-15 13:20:00,44.32,44.36,44.25,44.27,109400.0,36.3711,36.4039,36.3136,36.3301,109400.0
2014-05-15 13:30:00,44.28,44.3,44.2,44.21,121000.0,36.3383,36.3547,36.2726,36.2808,121000.0
2014-05-15 13:40:00,44.21,44.22,44.13,44.16,181100.0,36.2808,36.289,36.2152,36.2398,181100.0
2014-05-15 13:50:00,44.16,44.28,44.16,44.27,152700.0,36.2398,36.3383,36.2398,36.3301,152700.0
2014-05-15 14:00:00,44.27,44.46,44.27,44.43,130000.0,36.3301,36.486,36.3301,36.4614,130000.0
2014-05-15 14:10:00,44.43,44.46,44.29,44.3,110400.0,36.4614,36.486,36.3465,36.3547,110400.0
2014-05-15 14:20:00,44.31,44.4,44.29,44.3,189200.0,36.3629,36.4367,36.3465,36.3547,189200.0
2014-05-15 14:30:00,44.31,44.36,44.27,44.29,242900.0,36.3629,36.4039,36.3301,36.3465,242900.0
2014-05-15 14:40:00,44.3,44.38,44.28,44.38,175700.0,36.3547,36.4203,36.3383,36.4203,175700.0
2014-05-15 14:50:00,44.38,44.49,44.37,44.44,148300.0,36.4203,36.5106,36.4121,36.4696,148300.0
2014-05-15 15:00:00,44.44,44.5,44.41,44.5,114800.0,36.4696,36.5188,36.4449,36.5188,114800.0
2014-05-15 15:10:00,44.5,44.59,44.5,44.55,213500.0,36.5188,36.5927,36.5188,36.5598,213500.0
2014-05-15 15:20:00,44.55,44.57,44.46,44.52,238300.0,36.5598,36.5763,36.486,36.5352,238300.0
2014-05-15 15:30:00,44.52,44.66,44.51,44.65,253800.0,36.5352,36.6501,36.527,36.6419,253800.0
2014-05-15 15:40:00,44.65,44.66,44.56,44.59,345700.0,36.6419,36.6501,36.568,36.5927,345700.0
2014-05-15 15:50:00,44.59,44.65,44.58,44.62,535800.0,36.5927,36.6419,36.5845,36.6173,535800.0
2014-05-16 09:30:00,44.77,45.29,44.77,45.11,736200.0,36.7404,37.1671,36.7404,37.0194,736200.0
2014-05-16 09:40:00,45.11,45.19,45.03,45.15,204500.0,37.0194,37.0851,36.9537,37.0522,204500.0
2014-05-16 09:50:00,45.16,45.27,45.11,45.23,152400.0,37.0604,37.1507,37.0194,37.1179,152400.0
2014-05-16 10:00:00,45.22,45.27,45.04,45.08,204500.0,37.1097,37.1507,36.962,36.9948,204500.0
2014-05-16 10:10:00,45.08,45.14,45.02,45.11,152500.0,36.9948,37.044,36.9455,37.0194,152500.0
2014-05-16 10:20:00,45.11,45.11,44.94,44.96,161700.0,37.0194,37.0194,36.8799,36.8963,161700.0
2014-05-16 10:30:00,44.96,45.06,44.92,45.02,120200.0,36.8963,36.9784,36.8635,36.9455,120200.0
2014-05-16 10:40:00,45.01,45.1,44.99,45.09,90200.0,36.9373,37.0112,36.9209,37.003,90200.0
2014-05-16 10:50:00,45.09,45.1,45.04,45.05,63000.0,37.003,37.0112,36.962,36.9702,63000.0
2014-05-16 11:00:00,45.04,45.07,44.99,45.05,133900.0,36.962,36.9866,36.9209,36.9702,133900.0
2014-05-16 11:10:00,45.05,45.1,45.03,45.07,92300.0,36.9702,37.0112,36.9537,36.9866,92300.0
2014-05-16 11:20:00,45.07,45.08,45.0,45.01,111600.0,36.9866,36.9948,36.9291,36.9373,111600.0
2014-05-16 11:30:00,45.01,45.12,45.0,45.05,129000.0,36.9373,37.0276,36.9291,36.9702,129000.0
2014-05-16 11:40:00,45.05,45.05,45.0,45.05,54500.0,36.9702,36.9702,36.9291,36.9702,54500.0
2014-05-16 11:50:00,45.05,45.11,45.01,45.1,64000.0,36.9702,37.0194,36.9373,37.0112,64000.0
2014-05-16 12:00:00,45.09,45.16,45.05,45.09,75700.0,37.003,37.0604,36.9702,37.003,75700.0
2014-05-16 12:10:00,45.09,45.13,45.07,45.1,48700.0,37.003,37.0358,36.9866,37.0112,48700.0
2014-05-16 12:20:00,45.1,45.12,45.05,45.07,33000.0,37.0112,37.0276,36.9702,36.9866,33000.0
2014-05-16 12:30:00,45.07,45.13,45.05,45.1,28600.0,36.9866,37.0358,36.9702,37.0112,28600.0
2014-05-16 12:40:00,45.11,45.11,45.05,45.06,71500.0,37.0194,37.0194,36.9702,36.9784,71500.0
2014-05-16 12:50:00,45.07,45.12,45.04,45.09,112600.0,36.9866,37.0276,36.962,37.003,112600.0
2014-05-16 13:00:00,45.08,45.08,44.95,45.07,73100.0,36.9948,36.9948,36.8881,36.9866,73100.0
2014-05-16 13:10:00,45.06,45.09,45.04,45.09,88900.0,36.9784,37.003,36.962,37.003,88900.0
2014-05-16 13:20:00,45.08,45.11,45.06,45.07,37200.0,36.9948,37.0194,36.9784,36.9866,37200.0
2014-05-16 13:30:00,45.08,45.13,45.06,45.09,67000.0,36.9948,37.0358,36.9784,37.003,67000.0
2014-05-16 13:40:00,45.09,45.13,45.06,45.11,77900.0,37.003,37.0358,36.9784,37.0194,77900.0
2014-05-16 13:50:00,45.11,45.15,45.09,45.12,86200.0,37.0194,37.0522,37.003,37.0276,86200.0
2014-05-16 14:00:00,45.13,45.14,45.02,45.07,117500.0,37.0358,37.044,36.9455,36.9866,117500.0
2014-05-16 14:10:00,45.08,45.09,45.0,45.07,135300.0,36.9948,37.003,36.9291,36.9866,135300.0
2014-05-16 14:20:00,45.08,45.19,45.06,45.19,117100.0,36.9948,37.0851,36.9784,37.0851,117100.0
2014-05-16 14:30:00,45.18,45.19,45.05,45.06,93600.0,37.0768,37.0851,36.9702,36.9784,93600.0
2014-05-16 14:40:00,45.07,45.21,45.06,45.21,220400.0,36.9866,37.1015,36.9784,37.1015,220400.0
2014-05-16 14:50:00,45.21,45.28,45.2,45.27,166900.0,37.1015,37.1589,37.0933,37.1507,166900.0
2014-05-16 15:00:00,45.28,45.31,45.25,45.31,199700.0,37.1589,37.1835,37.1343,37.1835,199700.0
2014-05-16 15:10:00,45.31,45.38,45.3,45.31,92000.0,37.1835,37.241,37.1753,37.1835,92000.0
2014-05-16 15:20:00,45.32,45.32,45.24,45.3,83900.0,37.1917,37.1917,37.1261,37.1753,83900.0
2014-05-16 15:30:00,45.3,45.37,45.3,45.33,121500.0,37.1753,37.2328,37.1753,37.1999,121500.0
2014-05-16 15:40:00,45.33,45.4,45.3,45.38,220800.0,37.1999,37.2574,37.1753,37.241,220800.0
2014-05-16 15:50:00,45.37,45.38,45.32,45.37,310700.0,37.2328,37.241,37.1917,37.2328,310700.0
2014-05-19 09:30:00,45.24,45.29,45.02,45.19,109100.0,37.1261,37.1671,36.9455,37.0851,109100.0
2014-05-19 09:40:00,45.17,45.26,45.12,45.22,57500.0,37.0686,37.1425,37.0276,37.1097,57500.0
2014-05-19 09:50:00,45.22,45.24,45.14,45.21,209400.0,37.1097,37.1261,37.044,37.1015,209400.0
2014-05-19 10:00:00,45.21,45.26,45.0,45.03,98000.0,37.1015,37.1425,36.9291,36.9537,98000.0
2014-05-19 10:10:00,45.03,45.06,45.0,45.05,85800.0,36.9537,36.9784,36.9291,36.9702,85800.0
2014-05-19 10:20:00,45.04,45.13,45.04,45.12,69300.0,36.962,37.0358,36.962,37.0276,69300.0
2014-05-19 10:30:00,45.12,45.18,45.04,45.16,53800.0,37.0276,37.0768,36.962,37.0604,53800.0
2014-05-19 10:40:00,45.16,45.24,45.11,45.11,144600.0,37.0604,37.1261,37.0194,37.0194,144600.0
2014-05-19 10:50:00,45.12,45.15,45.05,45.12,121400.0,37.0276,37.0522,36.9702,37.0276,121400.0
2014-05-19 11:00:00,45.11,45.18,45.08,45.16,105500.0,37.0194,37.0768,36.9948,37.0604,105500.0
2014-05-19 11:10:00,45.18,45.26,45.18,45.26,54000.0,37.0768,37.1425,37.0768,37.1425,54000.0
2014-05-19 11:20:00,45.26,45.26,45.15,45.16,53900.0,37.1425,37.1425,37.0522,37.0604,53900.0
2014-05-19 11:30:00,45.16,45.24,45.13,45.15,71000.0,37.0604,37.1261,37.0358,37.0522,71000.0
2014-05-19 11:40:00,45.15,45.2,45.13,45.19,52500.0,37.0522,37.0933,37.0358,37.0851,52500.0
2014-05-19 11:50:00,45.19,45.2,45.14,45.17,57200.0,37.0851,37.0933,37.044,37.0686,57200.0
2014-05-19 12:00:00,45.16,45.3,45.15,45.3,80100.0,37.0604,37.1753,37.0522,37.1753,80100.0
2014-05-19 12:10:00,45.3,45.34,45.29,45.34,42200.0,37.1753,37.2081,37.1671,37.2081,42200.0
2014-05-19 12:20:00,45.35,45.37,45.33,45.36,30300.0,37.2164,37.2328,37.1999,37.2246,30300.0
2014-05-19 12:30:00,45.36,45.38,45.33,45.37,69600.0,37.2246,37.241,37.1999,37.2328,69600.0
2014-05-19 12:40:00,45.36,45.39,45.36,45.37,55200.0,37.2246,37.2492,37.2246,37.2328,55200.0
2014-05-19 12:50:00,45.37,45.44,45.37,45.44,68300.0,37.2328,37.2902,37.2328,37.2902,68300.0
2014-05-19 13:00:00,45.44,45.46,45.38,45.38,123500.0,37.2902,37.3066,37.241,37.241,123500.0
2014-05-19 13:10:00,45.38,45.41,45.29,45.3,128800.0,37.241,37.2656,37.1671,37.1753,128800.0
2014-05-19 13:20:00,45.3,45.34,45.28,45.28,104100.0,37.1753,37.2081,37.1589,37.1589,104100.0
2014-05-19 13:30:00,45.29,45.31,45.23,45.29,99900.0,37.1671,37.1835,37.1179,37.1671,99900.0
2014-05-19 13:40:00,45.28,45.4,45.28,45.38,47100.0,37.1589,37.2574,37.1589,37.241,47100.0
2014-05-19 13:50:00,45.39,45.46,45.39,45.45,74500.0,37.2492,37.3066,37.2492,37.2984,74500.0
2014-05-19 14:00:00,45.45,45.48,45.43,45.48,59800.0,37.2984,37.323,37.282,37.323,59800.0
2014-05-19 14:10:00,45.47,45.48,45.41,45.45,66700.0,37.3148,37.323,37.2656,37.2984,66700.0
2014-05-19 14:20:00,45.45,45.55,45.45,45.53,136900.0,37.2984,37.3805,37.2984,37.3641,136900.0
2014-05-19 14:30:00,45.52,45.57,45.47,45.54,92200.0,37.3559,37.3969,37.3148,37.3723,92200.0
2014-05-19 14:40:00,45.54,45.59,45.53,45.59,88200.0,37.3723,37.4133,37.3641,37.4133,88200.0
2014-05-19 14:50:00,45.59,45.65,45.58,45.65,165200.0,37.4133,37.4625,37.4051,37.4625,165200.0
2014-05-19 15:00:00,45.65,45.69,45.64,45.64,218000.0,37.4625,37.4954,37.4543,37.4543,218000.0
2014-05-19 15:10:00,45.65,45.65,45.58,45.61,221600.0,37.4625,37.4625,37.4051,37.4297,221600.0
2014-05-19 15:20:00,45.62,45.65,45.59,45.62,119500.0,37.4379,37.4625,37.4133,37.4379,119500.0
2014-05-19 15:30:00,45.63,45.69,45.63,45.64,152700.0,37.4461,37.4954,37.4461,37.4543,152700.0
2014-05-19 15:40:00,45.64,45.64,45.54,45.55,203800.0,37.4543,37.4543,37.3723,37.3805,203800.0
2014-05-19 15:50:00,45.55,45.57,45.53,45.55,287000.0,37.3805,37.3969,37.3641,37.3805,287000.0
2014-05-20 09:30:00,46.1,46.29,45.93,46.16,772500.0,37.8318,37.9878,37.6923,37.8811,772500.0
2014-05-20 09:40:00,46.16,46.23,45.93,46.01,456800.0,37.8811,37.9385,37.6923,37.758,456800.0
2014-05-20 09:50:00,46.0,46.05,45.61,45.64,327800.0,37.7498,37.7908,37.4297,37.4543,327800.0
2014-05-20 10:00:00,45.65,45.65,45.44,45.5,173700.0,37.4625,37.4625,37.2902,37.3395,173700.0
2014-05-20 10:10:00,45.51,45.64,45.45,45.51,182300.0,37.3477,37.4543,37.2984,37.3477,182300.0
2014-05-20 10:20:00,45.52,45.58,45.36,45.38,111400.0,37.3559,37.4051,37.2246,37.241,111400.0
2014-05-20 10:30:00,45.37,45.55,45.37,45.47,91500.0,37.2328,37.3805,37.2328,37.3148,91500.0
2014-05-20 10:40:00,45.46,45.64,45.46,45.63,116800.0,37.3066,37.4543,37.3066,37.4461,116800.0
2014-05-20 10:50:00,45.62,45.7,45.59,45.62,170400.0,37.4379,37.5036,37.4133,37.4379,170400.0
2014-05-20 11:00:00,45.62,45.79,45.62,45.77,191700.0,37.4379,37.5774,37.4379,37.561,191700.0
2014-05-20 11:10:00,45.77,45.77,45.65,45.74,223600.0,37.561,37.561,37.4625,37.5364,223600.0
2014-05-20 11:20:00,45.73,45.79,45.66,45.7,234000.0,37.5282,37.5774,37.4708,37.5036,234000.0
2014-05-20 11:30:00,45.69,45.7,45.54,45.58,152500.0,37.4954,37.5036,37.3723,37.4051,152500.0
2014-05-20 11:40:00,45.58,45.79,45.53,45.79,135300.0,37.4051,37.5774,37.3641,37.5774,135300.0
2014-05-20 11:50:00,45.78,45.84,45.71,45.83,150700.0,37.5692,37.6185,37.5118,37.6103,150700.0
2014-05-20 12:00:00,45.82,45.82,45.65,45.73,123400.0,37.6021,37.6021,37.4625,37.5282,123400.0
2014-05-20 12:10:00,45.73,45.75,45.6,45.68,141100.0,37.5282,37.5446,37.4215,37.4872,141100.0
2014-05-20 12:20:00,45.69,45.69,45.58,45.58,88300.0,37.4954,37.4954,37.4051,37.4051,88300.0
2014-05-20 12:30:00,45.58,45.6,45.46,45.49,61800.0,37.4051,37.4215,37.3066,37.3312,61800.0
2014-05-20 12:40:00,45.49,45.49,45.29,45.38,83100.0,37.3312,37.3312,37.1671,37.241,83100.0
2014-05-20 12:50:00,45.39,45.46,45.35,45.36,65700.0,37.2492,37.3066,37.2164,37.2246,65700.0
2014-05-20 13:00:00,45.36,45.47,45.34,45.42,94300.0,37.2246,37.3148,37.2081,37.2738,94300.0
2014-05-20 13:10:00,45.43,45.45,45.25,45.26,98500.0,37.282,37.2984,37.1343,37.1425,98500.0
2014-05-20 13:20:00,45.26,45.47,45.26,45.45,121600.0,37.1425,37.3148,37.1425,37.2984,121600.0
2014-05-20 13:30:00,45.46,45.56,45.44,45.5,141700.0,37.3066,37.3887,37.2902,37.3395,141700.0
2014-05-20 13:40:00,45.49,45.5,45.3,45.32,87800.0,37.3312,37.3395,37.1753,37.1917,87800.0
2014-05-20 13:50:00,45.32,45.53,45.32,45.4,124000.0,37.1917,37.3641,37.1917,37.2574,124000.0
2014-05-20 14:00:00,45.41,45.54,45.4,45.47,82700.0,37.2656,37.3723,37.2574,37.3148,82700.0
2014-05-20 14:10:00,45.48,45.5,45.41,45.45,83500.0,37.323,37.3395,37.2656,37.2984,83500.0
2014-05-20 14:20:00,45.45,45.51,45.45,45.51,96100.0,37.2984,37.3477,37.2984,37.3477,96100.0
2014-05-20 14:30:00,45.5,45.57,45.46,45.47,146600.0,37.3395,37.3969,37.3066,37.3148,146600.0
2014-05-20 14:40:00,45.47,45.49,45.41,45.45,120000.0,37.3148,37.3312,37.2656,37.2984,120000.0
2014-05-20 14:50:00,45.45,45.49,45.44,45.44,83700.0,37.2984,37.3312,37.2902,37.2902,83700.0
2014-05-20 15:00:00,45.45,45.52,45.4,45.51,130700.0,37.2984,37.3559,37.2574,37.3477,130700.0
2014-05-20 15:10:00,45.52,45.61,45.5,45.61,215900.0,37.3559,37.4297,37.3395,37.4297,215900.0
2014-05-20 15:20:00,45.61,45.62,45.54,45.59,346500.0,37.4297,37.4379,37.3723,37.4133,346500.0
2014-05-20 15:30:00,45.58,45.69,45.56,45.65,394400.0,37.4051,37.4954,37.3887,37.4625,394400.0
2014-05-20 15:40:00,45.65,45.69,45.61,45.65,387600.0,37.4625,37.4954,37.4297,37.4625,387600.0
2014-05-20 15:50:00,45.65,45.66,45.52,45.53,887100.0,37.4625,37.4708,37.3559,37.3641,887100.0
2014-05-21 09:30:00,45.4,45.84,44.31,44.55,882700.0,37.2574,37.6185,36.3629,36.5598,882700.0
2014-05-21 09:40:00,44.54,44.95,44.5,44.94,547400.0,36.5516,36.8881,36.5188,36.8799,547400.0
2014-05-21 09:50:00,44.94,45.24,44.88,45.12,471400.0,36.8799,37.1261,36.8307,37.0276,471400.0
2014-05-21 10:00:00,45.11,45.53,45.1,45.39,589300.0,37.0194,37.3641,37.0112,37.2492,589300.0
2014-05-21 10:10:00,45.39,45.48,45.24,45.36,346200.0,37.2492,37.323,37.1261,37.2246,346200.0
2014-05-21 10:20:00,45.35,45.4,45.22,45.33,186500.0,37.2164,37.2574,37.1097,37.1999,186500.0
2014-05-21 10:30:00,45.33,45.34,45.17,45.23,199900.0,37.1999,37.2081,37.0686,37.1179,199900.0
2014-05-21 10:40:00,45.23,45.27,45.02,45.11,235300.0,37.1179,37.1507,36.9455,37.0194,235300.0
2014-05-21 10:50:00,45.1,45.25,45.06,45.13,167300.0,37.0112,37.1343,36.9784,37.0358,167300.0
2014-05-21 11:00:00,45.11,45.21,45.0,45.18,120700.0,37.0194,37.1015,36.9291,37.0768,120700.0
2014-05-21 11:10:00,45.19,45.34,45.19,45.3,144600.0,37.0851,37.2081,37.0851,37.1753,144600.0
2014-05-21 11:20:00,45.3,45.39,45.25,45.25,129600.0,37.1753,37.2492,37.1343,37.1343,129600.0
2014-05-21 11:30:00,45.25,45.48,45.23,45.47,152400.0,37.1343,37.323,37.1179,37.3148,152400.0
2014-05-21 11:40:00,45.47,45.48,45.19,45.22,123900.0,37.3148,37.323,37.0851,37.1097,123900.0
2014-05-21 11:50:00,45.22,45.39,45.18,45.19,91400.0,37.1097,37.2492,37.0768,37.0851,91400.0
2014-05-21 12:00:00,45.18,45.26,45.15,45.18,117100.0,37.0768,37.1425,37.0522,37.0768,117100.0
2014-05-21 12:10:00,45.18,45.19,45.04,45.05,96200.0,37.0768,37.0851,36.962,36.9702,96200.0
2014-05-21 12:20:00,45.05,45.13,45.05,45.13,102100.0,36.9702,37.0358,36.9702,37.0358,102100.0
2014-05-21 12:30:00,45.12,45.14,45.01,45.12,134700.0,37.0276,37.044,36.9373,37.0276,134700.0
2014-05-21 12:40:00,45.12,45.18,45.11,45.12,64900.0,37.0276,37.0768,37.0194,37.0276,64900.0
2014-05-21 12:50:00,45.13,45.19,45.1,45.11,44900.0,37.0358,37.0851,37.0112,37.0194,44900.0
2014-05-21 13:00:00,45.11,45.26,45.11,45.26,92200.0,37.0194,37.1425,37.0194,37.1425,92200.0
2014-05-21 13:10:00,45.26,45.38,45.24,45.38,80000.0,37.1425,37.241,37.1261,37.241,80000.0
2014-05-21 13:20:00,45.37,45.38,45.18,45.18,59800.0,37.2328,37.241,37.0768,37.0768,59800.0
2014-05-21 13:30:00,45.17,45.26,45.16,45.2,73300.0,37.0686,37.1425,37.0604,37.0933,73300.0
2014-05-21 13:40:00,45.2,45.25,45.11,45.12,57200.0,37.0933,37.1343,37.0194,37.0276,57200.0
2014-05-21 13:50:00,45.12,45.35,45.12,45.33,123200.0,37.0276,37.2164,37.0276,37.1999,123200.0
2014-05-21 14:00:00,45.33,45.43,45.27,45.29,127000.0,37.1999,37.282,37.1507,37.1671,127000.0
2014-05-21 14:10:00,45.3,45.3,45.15,45.21,99600.0,37.1753,37.1753,37.0522,37.1015,99600.0
2014-05-21 14:20:00,45.21,45.23,45.14,45.19,113900.0,37.1015,37.1179,37.044,37.0851,113900.0
2014-05-21 14:30:00,45.19,45.23,45.16,45.21,138800.0,37.0851,37.1179,37.0604,37.1015,138800.0
2014-05-21 14:40:00,45.22,45.36,45.22,45.36,110600.0,37.1097,37.2246,37.1097,37.2246,110600.0
2014-05-21 14:50:00,45.36,45.37,45.29,45.37,174700.0,37.2246,37.2328,37.1671,37.2328,174700.0
2014-05-21 15:00:00,45.38,45.41,45.34,45.37,124500.0,37.241,37.2656,37.2081,37.2328,124500.0
2014-05-21 15:10:00,45.37,45.39,45.35,45.35,305100.0,37.2328,37.2492,37.2164,37.2164,305100.0
2014-05-21 15:20:00,45.36,45.45,45.36,45.4,150600.0,37.2246,37.2984,37.2246,37.2574,150600.0
2014-05-21 15:30:00,45.4,45.48,45.36,45.37,201900.0,37.2574,37.323,37.2246,37.2328,201900.0
2014-05-21 15:40:00,45.37,45.43,45.37,45.38,188700.0,37.2328,37.282,37.2328,37.241,188700.0
2014-05-21 15:50:00,45.39,45.47,45.38,45.4,381800.0,37.2492,37.3148,37.241,37.2574,381800.0
2014-05-22 09:30:00,45.2,45.57,45.2,45.5,274600.0,37.0933,37.3969,37.0933,37.3395,274600.0
2014-05-22 09:40:00,45.49,45.91,45.47,45.83,180100.0,37.3312,37.6759,37.3148,37.6103,180100.0
2014-05-22 09:50:00,45.85,46.26,45.83,46.23,196000.0,37.6267,37.9631,37.6103,37.9385,196000.0
2014-05-22 10:00:00,46.25,46.31,46.12,46.25,327300.0,37.9549,38.0042,37.8483,37.9549,327300.0
2014-05-22 10:10:00,46.25,46.6,46.25,46.47,327600.0,37.9549,38.2422,37.9549,38.1355,327600.0
2014-05-22 10:20:00,46.46,46.62,46.38,46.42,148000.0,38.1273,38.2586,38.0616,38.0944,148000.0
2014-05-22 10:30:00,46.42,46.6,46.42,46.5,139500.0,38.0944,38.2422,38.0944,38.1601,139500.0
2014-05-22 10:40:00,46.49,46.6,46.45,46.6,117000.0,38.1519,38.2422,38.1191,38.2422,117000.0
2014-05-22 10:50:00,46.6,46.72,46.57,46.64,162100.0,38.2422,38.3406,38.2175,38.275,162100.0
2014-05-22 11:00:00,46.63,46.75,46.55,46.75,181400.0,38.2668,38.3653,38.2011,38.3653,181400.0
2014-05-22 11:10:00,46.75,46.8,46.68,46.74,198200.0,38.3653,38.4063,38.3078,38.3571,198200.0
2014-05-22 11:20:00,46.74,46.85,46.73,46.74,198800.0,38.3571,38.4473,38.3488,38.3571,198800.0
2014-05-22 11:30:00,46.73,46.79,46.68,46.7,227400.0,38.3488,38.3981,38.3078,38.3242,227400.0
2014-05-22 11:40:00,46.7,47.0,46.67,46.98,226900.0,38.3242,38.5704,38.2996,38.554,226900.0
2014-05-22 11:50:00,46.97,47.1,46.9,47.08,369800.0,38.5458,38.6525,38.4884,38.6361,369800.0
2014-05-22 12:00:00,47.07,47.15,46.93,46.98,229600.0,38.6279,38.6935,38.513,38.554,229600.0
2014-05-22 12:10:00,46.98,47.0,46.89,46.99,254900.0,38.554,38.5704,38.4802,38.5622,254900.0
2014-05-22 12:20:00,46.99,47.01,46.95,46.97,86200.0,38.5622,38.5786,38.5294,38.5458,86200.0
2014-05-22 12:30:00,46.97,46.98,46.89,46.91,100000.0,38.5458,38.554,38.4802,38.4966,100000.0
2014-05-22 12:40:00,46.92,46.99,46.89,46.96,91300.0,38.5048,38.5622,38.4802,38.5376,91300.0
2014-05-22 12:50:00,46.96,46.98,46.91,46.97,64600.0,38.5376,38.554,38.4966,38.5458,64600.0
2014-05-22 13:00:00,46.98,47.0,46.94,46.98,69500.0,38.554,38.5704,38.5212,38.554,69500.0
2014-05-22 13:10:00,46.98,47.0,46.96,46.98,56300.0,38.554,38.5704,38.5376,38.554,56300.0
2014-05-22 13:20:00,46.97,47.01,46.96,46.99,71000.0,38.5458,38.5786,38.5376,38.5622,71000.0
2014-05-22 13:30:00,46.99,47.06,46.98,47.02,74400.0,38.5622,38.6197,38.554,38.5868,74400.0
2014-05-22 13:40:00,47.02,47.1,47.02,47.05,117800.0,38.5868,38.6525,38.5868,38.6115,117800.0
2014-05-22 13:50:00,47.05,47.08,47.01,47.04,245600.0,38.6115,38.6361,38.5786,38.6032,245600.0
2014-05-22 14:00:00,47.03,47.07,47.03,47.06,113700.0,38.595,38.6279,38.595,38.6197,113700.0
2014-05-22 14:10:00,47.05,47.09,47.03,47.05,121600.0,38.6115,38.6443,38.595,38.6115,121600.0
2014-05-22 14:20:00,47.04,47.13,47.04,47.1,195100.0,38.6032,38.6771,38.6032,38.6525,195100.0
2014-05-22 14:30:00,47.09,47.14,47.01,47.01,174300.0,38.6443,38.6853,38.5786,38.5786,174300.0
2014-05-22 14:40:00,47.01,47.09,47.0,47.04,173500.0,38.5786,38.6443,38.5704,38.6032,173500.0
2014-05-22 14:50:00,47.04,47.06,46.9,46.93,142500.0,38.6032,38.6197,38.4884,38.513,142500.0
2014-05-22 15:00:00,46.93,46.95,46.85,46.91,111500.0,38.513,38.5294,38.4473,38.4966,111500.0
2014-05-22 15:10:00,46.91,46.92,46.84,46.87,164000.0,38.4966,38.5048,38.4391,38.4637,164000.0
2014-05-22 15:20:00,46.87,46.9,46.84,46.88,240800.0,38.4637,38.4884,38.4391,38.4719,240800.0
2014-05-22 15:30:00,46.88,46.95,46.88,46.91,177400.0,38.4719,38.5294,38.4719,38.4966,177400.0
2014-05-22 15:40:00,46.91,46.96,46.86,46.91,275200.0,38.4966,38.5376,38.4555,38.4966,275200.0
2014-05-22 15:50:00,46.9,46.92,46.84,46.9,767500.0,38.4884,38.5048,38.4391,38.4884,767500.0
2014-05-23 09:30:00,46.82,47.09,46.78,46.93,177000.0,38.4227,38.6443,38.3899,38.513,177000.0
2014-05-23 09:40:00,46.95,47.03,46.74,46.74,104300.0,38.5294,38.595,38.3571,38.3571,104300.0
2014-05-23 09:50:00,46.73,47.01,46.73,46.98,94800.0,38.3488,38.5786,38.3488,38.554,94800.0
2014-05-23 10:00:00,46.98,47.08,46.87,46.9,260100.0,38.554,38.6361,38.4637,38.4884,260100.0
2014-05-23 10:10:00,46.9,47.05,46.9,47.0,119700.0,38.4884,38.6115,38.4884,38.5704,119700.0
2014-05-23 10:20:00,46.99,47.1,46.97,47.09,112700.0,38.5622,38.6525,38.5458,38.6443,112700.0
2014-05-23 10:30:00,47.09,47.14,47.05,47.09,95000.0,38.6443,38.6853,38.6115,38.6443,95000.0
2014-05-23 10:40:00,47.09,47.1,47.05,47.08,161200.0,38.6443,38.6525,38.6115,38.6361,161200.0
2014-05-23 10:50:00,47.08,47.09,46.92,46.93,124900.0,38.6361,38.6443,38.5048,38.513,124900.0
2014-05-23 11:00:00,46.93,46.94,46.84,46.87,119100.0,38.513,38.5212,38.4391,38.4637,119100.0
2014-05-23 11:10:00,46.87,46.93,46.79,46.91,122600.0,38.4637,38.513,38.3981,38.4966,122600.0
2014-05-23 11:20:00,46.91,46.93,46.83,46.83,89000.0,38.4966,38.513,38.4309,38.4309,89000.0
2014-05-23 11:30:00,46.83,46.88,46.82,46.88,67800.0,38.4309,38.4719,38.4227,38.4719,67800.0
2014-05-23 11:40:00,46.89,47.0,46.89,47.0,78300.0,38.4802,38.5704,38.4802,38.5704,78300.0
2014-05-23 11:50:00,47.0,47.0,46.9,46.99,51600.0,38.5704,38.5704,38.4884,38.5622,51600.0
2014-05-23 12:00:00,46.99,47.09,46.96,47.07,61700.0,38.5622,38.6443,38.5376,38.6279,61700.0
2014-05-23 12:10:00,47.06,47.08,47.05,47.07,65200.0,38.6197,38.6361,38.6115,38.6279,65200.0
2014-05-23 12:20:00,47.08,47.11,47.06,47.09,138000.0,38.6361,38.6607,38.6197,38.6443,138000.0
2014-05-23 12:30:00,47.09,47.1,47.04,47.05,68400.0,38.6443,38.6525,38.6032,38.6115,68400.0
2014-05-23 12:40:00,47.06,47.08,47.05,47.07,33600.0,38.6197,38.6361,38.6115,38.6279,33600.0
2014-05-23 12:50:00,47.07,47.08,47.01,47.01,96400.0,38.6279,38.6361,38.5786,38.5786,96400.0
2014-05-23 13:00:00,47.02,47.04,47.0,47.0,46700.0,38.5868,38.6032,38.5704,38.5704,46700.0
2014-05-23 13:10:00,47.0,47.07,46.98,47.04,61800.0,38.5704,38.6279,38.554,38.6032,61800.0
2014-05-23 13:20:00,47.05,47.1,47.03,47.1,52700.0,38.6115,38.6525,38.595,38.6525,52700.0
2014-05-23 13:30:00,47.1,47.11,47.03,47.09,91700.0,38.6525,38.6607,38.595,38.6443,91700.0
2014-05-23 13:40:00,47.09,47.09,47.04,47.04,52700.0,38.6443,38.6443,38.6032,38.6032,52700.0
2014-05-23 13:50:00,47.04,47.05,46.96,46.96,69200.0,38.6032,38.6115,38.5376,38.5376,69200.0
2014-05-23 14:00:00,46.96,47.08,46.95,47.06,85200.0,38.5376,38.6361,38.5294,38.6197,85200.0
2014-05-23 14:10:00,47.06,47.09,47.01,47.08,253200.0,38.6197,38.6443,38.5786,38.6361,253200.0
2014-05-23 14:20:00,47.08,47.09,47.05,47.07,83800.0,38.6361,38.6443,38.6115,38.6279,83800.0
2014-05-23 14:30:00,47.07,47.09,47.05,47.06,68800.0,38.6279,38.6443,38.6115,38.6197,68800.0
2014-05-23 14:40:00,47.06,47.09,47.05,47.08,83800.0,38.6197,38.6443,38.6115,38.6361,83800.0
2014-05-23 14:50:00,47.07,47.1,47.07,47.09,96500.0,38.6279,38.6525,38.6279,38.6443,96500.0
2014-05-23 15:00:00,47.09,47.1,47.07,47.07,86200.0,38.6443,38.6525,38.6279,38.6279,86200.0
2014-05-23 15:10:00,47.07,47.09,47.06,47.08,85200.0,38.6279,38.6443,38.6197,38.6361,85200.0
2014-05-23 15:20:00,47.08,47.09,47.06,47.06,125800.0,38.6361,38.6443,38.6197,38.6197,125800.0
2014-05-23 15:30:00,47.07,47.12,47.06,47.12,174900.0,38.6279,38.6689,38.6197,38.6689,174900.0
2014-05-23 15:40:00,47.12,47.14,47.08,47.09,179800.0,38.6689,38.6853,38.6361,38.6443,179800.0
2014-05-23 15:50:00,47.09,47.11,47.01,47.08,485200.0,38.6443,38.6607,38.5786,38.6361,485200.0
2014-05-27 09:30:00,47.18,47.43,47.15,47.29,122800.0,38.7181,38.9233,38.6935,38.8084,122800.0
2014-05-27 09:40:00,47.3,47.51,47.29,47.47,110100.0,38.8166,38.989,38.8084,38.9561,110100.0
2014-05-27 09:50:00,47.47,47.52,47.41,47.5,65300.0,38.9561,38.9972,38.9069,38.9807,65300.0
2014-05-27 10:00:00,47.48,47.55,47.45,47.5,135300.0,38.9643,39.0218,38.9397,38.9807,135300.0
2014-05-27 10:10:00,47.5,47.52,47.41,47.44,111100.0,38.9807,38.9972,38.9069,38.9315,111100.0
2014-05-27 10:20:00,47.44,47.46,47.36,47.45,76000.0,38.9315,38.9479,38.8659,38.9397,76000.0
2014-05-27 10:30:00,47.45,47.57,47.43,47.52,231400.0,38.9397,39.0382,38.9233,38.9972,231400.0
2014-05-27 10:40:00,47.52,47.61,47.52,47.61,83700.0,38.9972,39.071,38.9972,39.071,83700.0
2014-05-27 10:50:00,47.61,47.64,47.52,47.64,75600.0,39.071,39.0956,38.9972,39.0956,75600.0
2014-05-27 11:00:00,47.64,47.69,47.59,47.59,85900.0,39.0956,39.1367,39.0546,39.0546,85900.0
2014-05-27 11:10:00,47.59,47.68,47.59,47.61,97400.0,39.0546,39.1285,39.0546,39.071,97400.0
2014-05-27 11:20:00,47.61,47.68,47.61,47.66,146100.0,39.071,39.1285,39.071,39.1121,146100.0
2014-05-27 11:30:00,47.66,47.73,47.65,47.7,169600.0,39.1121,39.1695,39.1038,39.1449,169600.0
2014-05-27 11:40:00,47.71,47.73,47.68,47.72,141700.0,39.1531,39.1695,39.1285,39.1613,141700.0
2014-05-27 11:50:00,47.71,47.72,47.68,47.71,90700.0,39.1531,39.1613,39.1285,39.1531,90700.0
2014-05-27 12:00:00,47.71,47.74,47.68,47.74,149700.0,39.1531,39.1777,39.1285,39.1777,149700.0
2014-05-27 12:10:00,47.74,47.75,47.71,47.73,73700.0,39.1777,39.1859,39.1531,39.1695,73700.0
2014-05-27 12:20:00,47.75,47.75,47.69,47.74,72500.0,39.1859,39.1859,39.1367,39.1777,72500.0
2014-05-27 12:30:00,47.74,47.75,47.68,47.72,91700.0,39.1777,39.1859,39.1285,39.1613,91700.0
2014-05-27 12:40:00,47.72,47.73,47.7,47.73,46100.0,39.1613,39.1695,39.1449,39.1695,46100.0
2014-05-27 12:50:00,47.73,47.74,47.66,47.66,83600.0,39.1695,39.1777,39.1121,39.1121,83600.0
2014-05-27 13:00:00,47.65,47.73,47.65,47.7,139700.0,39.1038,39.1695,39.1038,39.1449,139700.0
2014-05-27 13:10:00,47.7,47.71,47.66,47.67,79900.0,39.1449,39.1531,39.1121,39.1203,79900.0
2014-05-27 13:20:00,47.68,47.71,47.66,47.69,73000.0,39.1285,39.1531,39.1121,39.1367,73000.0
2014-05-27 13:30:00,47.69,47.7,47.6,47.63,90800.0,39.1367,39.1449,39.0628,39.0874,90800.0
2014-05-27 13:40:00,47.63,47.7,47.61,47.66,120200.0,39.0874,39.1449,39.071,39.1121,120200.0
2014-05-27 13:50:00,47.67,47.73,47.64,47.73,67300.0,39.1203,39.1695,39.0956,39.1695,67300.0
2014-05-27 14:00:00,47.73,47.76,47.7,47.76,104600.0,39.1695,39.1941,39.1449,39.1941,104600.0
2014-05-27 14:10:00,47.76,47.8,47.74,47.77,76200.0,39.1941,39.2269,39.1777,39.2023,76200.0
2014-05-27 14:20:00,47.77,47.8,47.72,47.73,87400.0,39.2023,39.2269,39.1613,39.1695,87400.0
2014-05-27 14:30:00,47.73,47.74,47.67,47.72,114800.0,39.1695,39.1777,39.1203,39.1613,114800.0
2014-05-27 14:40:00,47.72,47.73,47.64,47.68,207000.0,39.1613,39.1695,39.0956,39.1285,207000.0
2014-05-27 14:50:00,47.68,47.74,47.67,47.73,136900.0,39.1285,39.1777,39.1203,39.1695,136900.0
2014-05-27 15:00:00,47.73,47.74,47.7,47.7,63200.0,39.1695,39.1777,39.1449,39.1449,63200.0
2014-05-27 15:10:00,47.71,47.77,47.7,47.72,91600.0,39.1531,39.2023,39.1449,39.1613,91600.0
2014-05-27 15:20:00,47.72,47.78,47.7,47.76,111800.0,39.1613,39.2105,39.1449,39.1941,111800.0
2014-05-27 15:30:00,47.76,47.82,47.74,47.82,275400.0,39.1941,39.2434,39.1777,39.2434,275400.0
2014-05-27 15:40:00,47.82,47.83,47.79,47.8,246300.0,39.2434,39.2516,39.2187,39.2269,246300.0
2014-05-27 15:50:00,47.8,47.82,47.72,47.77,424500.0,39.2269,39.2434,39.1613,39.2023,424500.0
2014-05-28 09:30:00,46.91,47.24,46.83,46.93,656200.0,38.4966,38.7674,38.4309,38.513,656200.0
2014-05-28 09:40:00,46.94,46.94,46.71,46.79,382700.0,38.5212,38.5212,38.3324,38.3981,382700.0
2014-05-28 09:50:00,46.78,47.06,46.77,46.8,227800.0,38.3899,38.6197,38.3817,38.4063,227800.0
2014-05-28 10:00:00,46.8,46.89,46.78,46.79,226900.0,38.4063,38.4802,38.3899,38.3981,226900.0
2014-05-28 10:10:00,46.79,46.8,46.73,46.73,156800.0,38.3981,38.4063,38.3488,38.3488,156800.0
2014-05-28 10:20:00,46.73,46.8,46.7,46.8,134400.0,38.3488,38.4063,38.3242,38.4063,134400.0
2014-05-28 10:30:00,46.8,46.9,46.8,46.8,176400.0,38.4063,38.4884,38.4063,38.4063,176400.0
2014-05-28 10:40:00,46.8,46.85,46.75,46.84,111400.0,38.4063,38.4473,38.3653,38.4391,111400.0
2014-05-28 10:50:00,46.84,46.89,46.79,46.83,104700.0,38.4391,38.4802,38.3981,38.4309,104700.0
2014-05-28 11:00:00,46.84,46.89,46.8,46.89,123100.0,38.4391,38.4802,38.4063,38.4802,123100.0
2014-05-28 11:10:00,46.89,46.92,46.82,46.83,154800.0,38.4802,38.5048,38.4227,38.4309,154800.0
2014-05-28 11:20:00,46.84,46.85,46.73,46.73,219900.0,38.4391,38.4473,38.3488,38.3488,219900.0
2014-05-28 11:30:00,46.74,46.77,46.66,46.69,156600.0,38.3571,38.3817,38.2914,38.316,156600.0
2014-05-28 11:40:00,46.69,46.74,46.57,46.73,177300.0,38.316,38.3571,38.2175,38.3488,177300.0
2014-05-28 11:50:00,46.73,46.8,46.68,46.71,119600.0,38.3488,38.4063,38.3078,38.3324,119600.0
2014-05-28 12:00:00,46.71,46.82,46.7,46.8,90800.0,38.3324,38.4227,38.3242,38.4063,90800.0
2014-05-28 12:10:00,46.8,46.82,46.75,46.76,189800.0,38.4063,38.4227,38.3653,38.3735,189800.0
2014-05-28 12:20:00,46.76,46.76,46.63,46.64,143000.0,38.3735,38.3735,38.2668,38.275,143000.0
2014-05-28 12:30:00,46.63,46.65,46.6,46.63,99700.0,38.2668,38.2832,38.2422,38.2668,99700.0
2014-05-28 12:40:00,46.62,46.7,46.62,46.7,67700.0,38.2586,38.3242,38.2586,38.3242,67700.0
2014-05-28 12:50:00,46.7,46.76,46.69,46.75,108100.0,38.3242,38.3735,38.316,38.3653,108100.0
2014-05-28 13:00:00,46.75,46.78,46.64,46.65,103800.0,38.3653,38.3899,38.275,38.2832,103800.0
2014-05-28 13:10:00,46.64,46.71,46.63,46.71,57700.0,38.275,38.3324,38.2668,38.3324,57700.0
2014-05-28 13:20:00,46.71,46.75,46.63,46.68,86700.0,38.3324,38.3653,38.2668,38.3078,86700.0
2014-05-28 13:30:00,46.68,46.75,46.67,46.72,111100.0,38.3078,38.3653,38.2996,38.3406,111100.0
2014-05-28 13:40:00,46.72,46.75,46.69,46.74,126400.0,38.3406,38.3653,38.316,38.3571,126400.0
2014-05-28 13:50:00,46.75,46.81,46.73,46.74,83400.0,38.3653,38.4145,38.3488,38.3571,83400.0
2014-05-28 14:00:00,46.73,46.83,46.69,46.73,116300.0,38.3488,38.4309,38.316,38.3488,116300.0
2014-05-28 14:10:00,46.73,46.78,46.68,46.68,115800.0,38.3488,38.3899,38.3078,38.3078,115800.0
2014-05-28 14:20:00,46.67,46.82,46.67,46.79,115300.0,38.2996,38.4227,38.2996,38.3981,115300.0
2014-05-28 14:30:00,46.79,46.8,46.73,46.79,76500.0,38.3981,38.4063,38.3488,38.3981,76500.0
2014-05-28 14:40:00,46.78,46.8,46.71,46.72,155100.0,38.3899,38.4063,38.3324,38.3406,155100.0
2014-05-28 14:50:00,46.72,46.79,46.71,46.78,90900.0,38.3406,38.3981,38.3324,38.3899,90900.0
2014-05-28 15:00:00,46.78,46.84,46.78,46.82,114600.0,38.3899,38.4391,38.3899,38.4227,114600.0
2014-05-28 15:10:00,46.82,46.89,46.78,46.87,79900.0,38.4227,38.4802,38.3899,38.4637,79900.0
2014-05-28 15:20:00,46.88,46.89,46.78,46.8,119700.0,38.4719,38.4802,38.3899,38.4063,119700.0
2014-05-28 15:30:00,46.8,46.85,46.8,46.8,110300.0,38.4063,38.4473,38.4063,38.4063,110300.0
2014-05-28 15:40:00,46.8,46.82,46.73,46.73,222700.0,38.4063,38.4227,38.3488,38.3488,222700.0
2014-05-28 15:50:00,46.73,46.75,46.68,46.71,359400.0,38.3488,38.3653,38.3078,38.3324,359400.0
2014-05-29 09:30:00,46.86,46.99,46.5,46.7,267500.0,38.4555,38.5622,38.1601,38.3242,267500.0
2014-05-29 09:40:00,46.7,46.84,46.56,46.66,300300.0,38.3242,38.4391,38.2093,38.2914,300300.0
2014-05-29 09:50:00,46.65,46.76,46.6,46.75,113500.0,38.2832,38.3735,38.2422,38.3653,113500.0
2014-05-29 10:00:00,46.75,46.77,46.61,46.63,131300.0,38.3653,38.3817,38.2504,38.2668,131300.0
2014-05-29 10:10:00,46.64,46.69,46.45,46.48,155400.0,38.275,38.316,38.1191,38.1437,155400.0
2014-05-29 10:20:00,46.47,46.59,46.47,46.58,60200.0,38.1355,38.234,38.1355,38.2258,60200.0
2014-05-29 10:30:00,46.58,46.68,46.57,46.64,54600.0,38.2258,38.3078,38.2175,38.275,54600.0
2014-05-29 10:40:00,46.63,46.78,46.62,46.76,66800.0,38.2668,38.3899,38.2586,38.3735,66800.0
2014-05-29 10:50:00,46.77,46.8,46.74,46.78,49100.0,38.3817,38.4063,38.3571,38.3899,49100.0
2014-05-29 11:00:00,46.78,46.78,46.71,46.77,58000.0,38.3899,38.3899,38.3324,38.3817,58000.0
2014-05-29 11:10:00,46.76,46.85,46.76,46.83,62400.0,38.3735,38.4473,38.3735,38.4309,62400.0
2014-05-29 11:20:00,46.82,46.89,46.8,46.89,41100.0,38.4227,38.4802,38.4063,38.4802,41100.0
2014-05-29 11:30:00,46.89,46.9,46.84,46.87,58400.0,38.4802,38.4884,38.4391,38.4637,58400.0
2014-05-29 11:40:00,46.86,46.86,46.8,46.8,65200.0,38.4555,38.4555,38.4063,38.4063,65200.0
2014-05-29 11:50:00,46.8,46.88,46.8,46.88,42600.0,38.4063,38.4719,38.4063,38.4719,42600.0
2014-05-29 12:00:00,46.88,46.96,46.87,46.96,49100.0,38.4719,38.5376,38.4637,38.5376,49100.0
2014-05-29 12:10:00,46.96,47.0,46.95,46.99,73100.0,38.5376,38.5704,38.5294,38.5622,73100.0
2014-05-29 12:20:00,46.98,46.99,46.87,46.91,77900.0,38.554,38.5622,38.4637,38.4966,77900.0
2014-05-29 12:30:00,46.9,46.91,46.87,46.88,41500.0,38.4884,38.4966,38.4637,38.4719,41500.0
2014-05-29 12:40:00,46.88,46.91,46.86,46.9,53500.0,38.4719,38.4966,38.4555,38.4884,53500.0
2014-05-29 12:50:00,46.91,46.93,46.89,46.9,52700.0,38.4966,38.513,38.4802,38.4884,52700.0
2014-05-29 13:00:00,46.9,46.9,46.87,46.89,40700.0,38.4884,38.4884,38.4637,38.4802,40700.0
2014-05-29 13:10:00,46.88,46.93,46.85,46.91,138100.0,38.4719,38.513,38.4473,38.4966,138100.0
2014-05-29 13:20:00,46.92,46.92,46.86,46.92,42000.0,38.5048,38.5048,38.4555,38.5048,42000.0
2014-05-29 13:30:00,46.92,46.95,46.89,46.95,52700.0,38.5048,38.5294,38.4802,38.5294,52700.0
2014-05-29 13:40:00,46.95,47.0,46.94,46.97,39400.0,38.5294,38.5704,38.5212,38.5458,39400.0
2014-05-29 13:50:00,46.98,47.01,46.97,47.01,52600.0,38.554,38.5786,38.5458,38.5786,52600.0
2014-05-29 14:00:00,47.0,47.03,46.97,47.03,53200.0,38.5704,38.595,38.5458,38.595,53200.0
2014-05-29 14:10:00,47.03,47.05,47.02,47.05,52700.0,38.595,38.6115,38.5868,38.6115,52700.0
2014-05-29 14:20:00,47.05,47.08,47.01,47.06,64900.0,38.6115,38.6361,38.5786,38.6197,64900.0
2014-05-29 14:30:00,47.06,47.15,47.05,47.06,109800.0,38.6197,38.6935,38.6115,38.6197,109800.0
2014-05-29 14:40:00,47.05,47.08,47.01,47.07,50300.0,38.6115,38.6361,38.5786,38.6279,50300.0
2014-05-29 14:50:00,47.07,47.11,47.04,47.05,60800.0,38.6279,38.6607,38.6032,38.6115,60800.0
2014-05-29 15:00:00,47.05,47.07,46.99,47.0,91500.0,38.6115,38.6279,38.5622,38.5704,91500.0
2014-05-29 15:10:00,47.0,47.02,46.97,47.01,71900.0,38.5704,38.5868,38.5458,38.5786,71900.0
2014-05-29 15:20:00,47.0,47.04,47.0,47.03,86300.0,38.5704,38.6032,38.5704,38.595,86300.0
2014-05-29 15:30:00,47.04,47.04,46.97,46.97,98900.0,38.6032,38.6032,38.5458,38.5458,98900.0
2014-05-29 15:40:00,46.98,46.99,46.96,46.98,128700.0,38.554,38.5622,38.5376,38.554,128700.0
2014-05-29 15:50:00,46.98,47.01,46.97,47.01,298600.0,38.554,38.5786,38.5458,38.5786,298600.0
2014-05-30 09:30:00,46.97,47.05,46.77,46.78,164400.0,38.5458,38.6115,38.3817,38.3899,164400.0
2014-05-30 09:40:00,46.78,46.83,46.64,46.66,172500.0,38.3899,38.4309,38.275,38.2914,172500.0
2014-05-30 09:50:00,46.66,46.7,46.57,46.63,101700.0,38.2914,38.3242,38.2175,38.2668,101700.0
2014-05-30 10:00:00,46.63,46.86,46.61,46.85,99200.0,38.2668,38.4555,38.2504,38.4473,99200.0
2014-05-30 10:10:00,46.84,46.89,46.78,46.79,200600.0,38.4391,38.4802,38.3899,38.3981,200600.0
2014-05-30 10:20:00,46.79,46.86,46.78,46.82,74700.0,38.3981,38.4555,38.3899,38.4227,74700.0
2014-05-30 10:30:00,46.82,46.84,46.79,46.8,92100.0,38.4227,38.4391,38.3981,38.4063,92100.0
2014-05-30 10:40:00,46.8,46.81,46.71,46.71,57100.0,38.4063,38.4145,38.3324,38.3324,57100.0
2014-05-30 10:50:00,46.71,46.81,46.7,46.71,61300.0,38.3324,38.4145,38.3242,38.3324,61300.0
2014-05-30 11:00:00,46.72,46.76,46.71,46.72,65600.0,38.3406,38.3735,38.3324,38.3406,65600.0
2014-05-30 11:10:00,46.73,46.75,46.7,46.71,53700.0,38.3488,38.3653,38.3242,38.3324,53700.0
2014-05-30 11:20:00,46.7,46.72,46.66,46.68,64700.0,38.3242,38.3406,38.2914,38.3078,64700.0
2014-05-30 11:30:00,46.67,46.79,46.66,46.76,45200.0,38.2996,38.3981,38.2914,38.3735,45200.0
2014-05-30 11:40:00,46.77,46.87,46.76,46.86,39500.0,38.3817,38.4637,38.3735,38.4555,39500.0
2014-05-30 11:50:00,46.87,46.87,46.79,46.81,47800.0,38.4637,38.4637,38.3981,38.4145,47800.0
2014-05-30 12:00:00,46.81,46.9,46.81,46.82,48200.0,38.4145,38.4884,38.4145,38.4227,48200.0
2014-05-30 12:10:00,46.83,46.88,46.74,46.88,27800.0,38.4309,38.4719,38.3571,38.4719,27800.0
2014-05-30 12:20:00,46.88,46.93,46.87,46.89,39700.0,38.4719,38.513,38.4637,38.4802,39700.0
2014-05-30 12:30:00,46.89,46.9,46.81,46.81,68000.0,38.4802,38.4884,38.4145,38.4145,68000.0
2014-05-30 12:40:00,46.81,46.89,46.78,46.86,27700.0,38.4145,38.4802,38.3899,38.4555,27700.0
2014-05-30 12:50:00,46.86,46.87,46.83,46.85,36400.0,38.4555,38.4637,38.4309,38.4473,36400.0
2014-05-30 13:00:00,46.86,46.87,46.83,46.85,22200.0,38.4555,38.4637,38.4309,38.4473,22200.0
2014-05-30 13:10:00,46.86,46.9,46.84,46.86,29800.0,38.4555,38.4884,38.4391,38.4555,29800.0
2014-05-30 13:20:00,46.86,46.97,46.85,46.97,47600.0,38.4555,38.5458,38.4473,38.5458,47600.0
2014-05-30 13:30:00,46.96,46.96,46.9,46.92,46900.0,38.5376,38.5376,38.4884,38.5048,46900.0
2014-05-30 13:40:00,46.92,46.92,46.83,46.89,88200.0,38.5048,38.5048,38.4309,38.4802,88200.0
2014-05-30 13:50:00,46.9,46.91,46.87,46.9,36400.0,38.4884,38.4966,38.4637,38.4884,36400.0
2014-05-30 14:00:00,46.9,46.93,46.87,46.93,55100.0,38.4884,38.513,38.4637,38.513,55100.0
2014-05-30 14:10:00,46.93,46.96,46.91,46.92,36100.0,38.513,38.5376,38.4966,38.5048,36100.0
2014-05-30 14:20:00,46.93,46.98,46.93,46.98,48200.0,38.513,38.554,38.513,38.554,48200.0
2014-05-30 14:30:00,46.98,46.98,46.92,46.98,50300.0,38.554,38.554,38.5048,38.554,50300.0
2014-05-30 14:40:00,46.98,47.05,46.97,47.05,130600.0,38.554,38.6115,38.5458,38.6115,130600.0
2014-05-30 14:50:00,47.05,47.07,46.96,46.96,112700.0,38.6115,38.6279,38.5376,38.5376,112700.0
2014-05-30 15:00:00,46.95,46.96,46.86,46.94,77600.0,38.5294,38.5376,38.4555,38.5212,77600.0
2014-05-30 15:10:00,46.95,47.0,46.9,46.91,67900.0,38.5294,38.5704,38.4884,38.4966,67900.0
2014-05-30 15:20:00,46.92,46.94,46.88,46.91,73900.0,38.5048,38.5212,38.4719,38.4966,73900.0
2014-05-30 15:30:00,46.91,47.01,46.9,47.0,210000.0,38.4966,38.5786,38.4884,38.5704,210000.0
2014-05-30 15:40:00,47.0,47.05,46.99,47.04,145700.0,38.5704,38.6115,38.5622,38.6032,145700.0
2014-05-30 15:50:00,47.04,47.11,47.03,47.07,390500.0,38.6032,38.6607,38.595,38.6279,390500.0
2014-06-02 09:30:00,47.09,47.14,46.89,47.02,129800.0,38.6443,38.6853,38.4802,38.5868,129800.0
2014-06-02 09:40:00,47.02,47.21,47.02,47.16,55700.0,38.5868,38.7428,38.5868,38.7017,55700.0
2014-06-02 09:50:00,47.16,47.41,47.16,47.32,132000.0,38.7017,38.9069,38.7017,38.833,132000.0
2014-06-02 10:00:00,47.31,47.32,47.1,47.12,60100.0,38.8248,38.833,38.6525,38.6689,60100.0
2014-06-02 10:10:00,47.11,47.3,47.1,47.26,110600.0,38.6607,38.8166,38.6525,38.7838,110600.0
2014-06-02 10:20:00,47.27,47.34,47.27,47.32,50500.0,38.792,38.8494,38.792,38.833,50500.0
2014-06-02 10:30:00,47.32,47.34,47.25,47.27,40500.0,38.833,38.8494,38.7756,38.792,40500.0
2014-06-02 10:40:00,47.26,47.26,47.19,47.19,51800.0,38.7838,38.7838,38.7263,38.7263,51800.0
2014-06-02 10:50:00,47.2,47.24,47.16,47.24,41400.0,38.7346,38.7674,38.7017,38.7674,41400.0
2014-06-02 11:00:00,47.24,47.28,47.2,47.26,42700.0,38.7674,38.8002,38.7346,38.7838,42700.0
2014-06-02 11:10:00,47.27,47.33,47.2,47.23,201300.0,38.792,38.8412,38.7346,38.7592,201300.0
2014-06-02 11:20:00,47.24,47.28,47.09,47.26,166000.0,38.7674,38.8002,38.6443,38.7838,166000.0
2014-06-02 11:30:00,47.25,47.29,47.23,47.25,66200.0,38.7756,38.8084,38.7592,38.7756,66200.0
2014-06-02 11:40:00,47.25,47.27,47.2,47.24,105800.0,38.7756,38.792,38.7346,38.7674,105800.0
2014-06-02 11:50:00,47.24,47.24,47.16,47.16,53000.0,38.7674,38.7674,38.7017,38.7017,53000.0
2014-06-02 12:00:00,47.17,47.19,47.14,47.17,58200.0,38.7099,38.7263,38.6853,38.7099,58200.0
2014-06-02 12:10:00,47.18,47.2,47.15,47.17,39500.0,38.7181,38.7346,38.6935,38.7099,39500.0
2014-06-02 12:20:00,47.17,47.18,47.12,47.13,46300.0,38.7099,38.7181,38.6689,38.6771,46300.0
2014-06-02 12:30:00,47.13,47.16,47.1,47.15,59700.0,38.6771,38.7017,38.6525,38.6935,59700.0
2014-06-02 12:40:00,47.15,47.2,47.12,47.17,58000.0,38.6935,38.7346,38.6689,38.7099,58000.0
2014-06-02 12:50:00,47.18,47.21,47.17,47.18,31400.0,38.7181,38.7428,38.7099,38.7181,31400.0
2014-06-02 13:00:00,47.19,47.2,47.14,47.18,44700.0,38.7263,38.7346,38.6853,38.7181,44700.0
2014-06-02 13:10:00,47.19,47.19,47.13,47.16,34300.0,38.7263,38.7263,38.6771,38.7017,34300.0
2014-06-02 13:20:00,47.16,47.25,47.14,47.24,42600.0,38.7017,38.7756,38.6853,38.7674,42600.0
2014-06-02 13:30:00,47.25,47.25,47.14,47.14,81100.0,38.7756,38.7756,38.6853,38.6853,81100.0
2014-06-02 13:40:00,47.15,47.16,47.1,47.11,43200.0,38.6935,38.7017,38.6525,38.6607,43200.0
2014-06-02 13:50:00,47.11,47.16,47.09,47.09,57900.0,38.6607,38.7017,38.6443,38.6443,57900.0
2014-06-02 14:00:00,47.09,47.14,47.09,47.09,67000.0,38.6443,38.6853,38.6443,38.6443,67000.0
2014-06-02 14:10:00,47.09,47.13,47.06,47.12,74000.0,38.6443,38.6771,38.6197,38.6689,74000.0
2014-06-02 14:20:00,47.12,47.19,47.12,47.15,68800.0,38.6689,38.7263,38.6689,38.6935,68800.0
2014-06-02 14:30:00,47.15,47.16,47.07,47.09,82800.0,38.6935,38.7017,38.6279,38.6443,82800.0
2014-06-02 14:40:00,47.08,47.11,47.08,47.11,71800.0,38.6361,38.6607,38.6361,38.6607,71800.0
2014-06-02 14:50:00,47.11,47.11,47.08,47.09,58500.0,38.6607,38.6607,38.6361,38.6443,58500.0
2014-06-02 15:00:00,47.08,47.09,47.05,47.06,86200.0,38.6361,38.6443,38.6115,38.6197,86200.0
2014-06-02 15:10:00,47.06,47.09,47.02,47.09,186700.0,38.6197,38.6443,38.5868,38.6443,186700.0
2014-06-02 15:20:00,47.09,47.13,47.08,47.13,97100.0,38.6443,38.6771,38.6361,38.6771,97100.0
2014-06-02 15:30:00,47.13,47.15,47.09,47.14,196200.0,38.6771,38.6935,38.6443,38.6853,196200.0
2014-06-02 15:40:00,47.13,47.15,47.1,47.11,201000.0,38.6771,38.6935,38.6525,38.6607,201000.0
2014-06-02 15:50:00,47.11,47.12,46.99,47.02,425100.0,38.6607,38.6689,38.5622,38.5868,425100.0
2014-06-03 09:30:00,46.82,47.07,46.8,47.07,124200.0,38.4227,38.6279,38.4063,38.6279,124200.0
2014-06-03 09:40:00,47.07,47.16,47.04,47.12,102900.0,38.6279,38.7017,38.6032,38.6689,102900.0
2014-06-03 09:50:00,47.12,47.25,47.12,47.22,139100.0,38.6689,38.7756,38.6689,38.751,139100.0
2014-06-03 10:00:00,47.21,47.35,47.21,47.32,77000.0,38.7428,38.8577,38.7428,38.833,77000.0
2014-06-03 10:10:00,47.32,47.32,47.16,47.18,101600.0,38.833,38.833,38.7017,38.7181,101600.0
2014-06-03 10:20:00,47.19,47.25,47.14,47.24,72000.0,38.7263,38.7756,38.6853,38.7674,72000.0
2014-06-03 10:30:00,47.24,47.38,47.24,47.34,71000.0,38.7674,38.8823,38.7674,38.8494,71000.0
2014-06-03 10:40:00,47.34,47.36,47.16,47.17,58500.0,38.8494,38.8659,38.7017,38.7099,58500.0
2014-06-03 10:50:00,47.17,47.18,47.12,47.17,38900.0,38.7099,38.7181,38.6689,38.7099,38900.0
2014-06-03 11:00:00,47.17,47.18,47.11,47.14,30900.0,38.7099,38.7181,38.6607,38.6853,30900.0
2014-06-03 11:10:00,47.15,47.23,47.13,47.15,41100.0,38.6935,38.7592,38.6771,38.6935,41100.0
2014-06-03 11:20:00,47.15,47.18,47.11,47.18,42900.0,38.6935,38.7181,38.6607,38.7181,42900.0
2014-06-03 11:30:00,47.18,47.28,47.15,47.24,80300.0,38.7181,38.8002,38.6935,38.7674,80300.0
2014-06-03 11:40:00,47.23,47.24,47.1,47.11,70000.0,38.7592,38.7674,38.6525,38.6607,70000.0
2014-06-03 11:50:00,47.12,47.13,47.04,47.09,47800.0,38.6689,38.6771,38.6032,38.6443,47800.0
2014-06-03 12:00:00,47.08,47.14,47.04,47.06,70900.0,38.6361,38.6853,38.6032,38.6197,70900.0
2014-06-03 12:10:00,47.06,47.18,47.06,47.16,51600.0,38.6197,38.7181,38.6197,38.7017,51600.0
2014-06-03 12:20:00,47.18,47.22,47.14,47.14,41200.0,38.7181,38.751,38.6853,38.6853,41200.0
2014-06-03 12:30:00,47.15,47.15,47.05,47.05,41100.0,38.6935,38.6935,38.6115,38.6115,41100.0
2014-06-03 12:40:00,47.05,47.15,47.05,47.14,44300.0,38.6115,38.6935,38.6115,38.6853,44300.0
2014-06-03 12:50:00,47.13,47.15,47.08,47.14,37500.0,38.6771,38.6935,38.6361,38.6853,37500.0
2014-06-03 13:00:00,47.13,47.22,47.11,47.22,80300.0,38.6771,38.751,38.6607,38.751,80300.0
2014-06-03 13:10:00,47.22,47.24,47.19,47.19,48400.0,38.751,38.7674,38.7263,38.7263,48400.0
2014-06-03 13:20:00,47.19,47.28,47.19,47.28,52300.0,38.7263,38.8002,38.7263,38.8002,52300.0
2014-06-03 13:30:00,47.28,47.29,47.26,47.27,44600.0,38.8002,38.8084,38.7838,38.792,44600.0
2014-06-03 13:40:00,47.26,47.27,47.22,47.23,92300.0,38.7838,38.792,38.751,38.7592,92300.0
2014-06-03 13:50:00,47.23,47.27,47.22,47.27,26700.0,38.7592,38.792,38.751,38.792,26700.0
2014-06-03 14:00:00,47.27,47.29,47.21,47.21,57300.0,38.792,38.8084,38.7428,38.7428,57300.0
2014-06-03 14:10:00,47.21,47.22,47.16,47.21,51600.0,38.7428,38.751,38.7017,38.7428,51600.0
2014-06-03 14:20:00,47.21,47.23,47.19,47.22,64200.0,38.7428,38.7592,38.7263,38.751,64200.0
2014-06-03 14:30:00,47.22,47.25,47.21,47.25,53800.0,38.751,38.7756,38.7428,38.7756,53800.0
2014-06-03 14:40:00,47.25,47.26,47.21,47.22,70400.0,38.7756,38.7838,38.7428,38.751,70400.0
2014-06-03 14:50:00,47.22,47.23,47.12,47.14,96500.0,38.751,38.7592,38.6689,38.6853,96500.0
2014-06-03 15:00:00,47.14,47.17,47.12,47.17,61100.0,38.6853,38.7099,38.6689,38.7099,61100.0
2014-06-03 15:10:00,47.17,47.25,47.16,47.22,69800.0,38.7099,38.7756,38.7017,38.751,69800.0
2014-06-03 15:20:00,47.22,47.25,47.2,47.25,85800.0,38.751,38.7756,38.7346,38.7756,85800.0
2014-06-03 15:30:00,47.25,47.26,47.2,47.2,132300.0,38.7756,38.7838,38.7346,38.7346,132300.0
2014-06-03 15:40:00,47.2,47.26,47.2,47.26,131100.0,38.7346,38.7838,38.7346,38.7838,131100.0
2014-06-03 15:50:00,47.26,47.28,47.22,47.23,238000.0,38.7838,38.8002,38.751,38.7592,238000.0
2014-06-04 09:30:00,47.09,47.17,46.87,46.96,209300.0,38.6443,38.7099,38.4637,38.5376,209300.0
2014-06-04 09:40:00,46.97,47.08,46.86,47.04,221700.0,38.5458,38.6361,38.4555,38.6032,221700.0
2014-06-04 09:50:00,47.04,47.11,46.98,47.05,149700.0,38.6032,38.6607,38.554,38.6115,149700.0
2014-06-04 10:00:00,47.04,47.1,46.98,47.03,194000.0,38.6032,38.6525,38.554,38.595,194000.0
2014-06-04 10:10:00,47.03,47.08,47.01,47.06,119100.0,38.595,38.6361,38.5786,38.6197,119100.0
2014-06-04 10:20:00,47.06,47.15,47.06,47.1,84700.0,38.6197,38.6935,38.6197,38.6525,84700.0
2014-06-04 10:30:00,47.11,47.19,47.11,47.16,66200.0,38.6607,38.7263,38.6607,38.7017,66200.0
2014-06-04 10:40:00,47.16,47.23,47.14,47.23,70700.0,38.7017,38.7592,38.6853,38.7592,70700.0
2014-06-04 10:50:00,47.24,47.34,47.23,47.31,63700.0,38.7674,38.8494,38.7592,38.8248,63700.0
2014-06-04 11:00:00,47.31,47.33,47.24,47.31,66600.0,38.8248,38.8412,38.7674,38.8248,66600.0
2014-06-04 11:10:00,47.31,47.31,47.19,47.19,61500.0,38.8248,38.8248,38.7263,38.7263,61500.0
2014-06-04 11:20:00,47.19,47.3,47.19,47.26,88900.0,38.7263,38.8166,38.7263,38.7838,88900.0
2014-06-04 11:30:00,47.26,47.34,47.25,47.32,83600.0,38.7838,38.8494,38.7756,38.833,83600.0
2014-06-04 11:40:00,47.32,47.38,47.31,47.35,50300.0,38.833,38.8823,38.8248,38.8577,50300.0
2014-06-04 11:50:00,47.35,47.35,47.31,47.34,44900.0,38.8577,38.8577,38.8248,38.8494,44900.0
2014-06-04 12:00:00,47.33,47.37,47.31,47.37,40300.0,38.8412,38.8741,38.8248,38.8741,40300.0
2014-06-04 12:10:00,47.37,47.38,47.35,47.35,50900.0,38.8741,38.8823,38.8577,38.8577,50900.0
2014-06-04 12:20:00,47.35,47.4,47.34,47.4,27300.0,38.8577,38.8987,38.8494,38.8987,27300.0
2014-06-04 12:30:00,47.4,47.4,47.36,47.37,73400.0,38.8987,38.8987,38.8659,38.8741,73400.0
2014-06-04 12:40:00,47.37,47.4,47.34,47.36,66500.0,38.8741,38.8987,38.8494,38.8659,66500.0
2014-06-04 12:50:00,47.36,47.38,47.34,47.38,51000.0,38.8659,38.8823,38.8494,38.8823,51000.0
2014-06-04 13:00:00,47.38,47.39,47.34,47.35,43100.0,38.8823,38.8905,38.8494,38.8577,43100.0
2014-06-04 13:10:00,47.36,47.36,47.28,47.28,55100.0,38.8659,38.8659,38.8002,38.8002,55100.0
2014-06-04 13:20:00,47.28,47.31,47.23,47.3,80100.0,38.8002,38.8248,38.7592,38.8166,80100.0
2014-06-04 13:30:00,47.29,47.33,47.29,47.32,79300.0,38.8084,38.8412,38.8084,38.833,79300.0
2014-06-04 13:40:00,47.32,47.32,47.29,47.32,59600.0,38.833,38.833,38.8084,38.833,59600.0
2014-06-04 13:50:00,47.32,47.36,47.29,47.33,53100.0,38.833,38.8659,38.8084,38.8412,53100.0
2014-06-04 14:00:00,47.33,47.33,47.26,47.28,51900.0,38.8412,38.8412,38.7838,38.8002,51900.0
2014-06-04 14:10:00,47.28,47.36,47.27,47.34,121300.0,38.8002,38.8659,38.792,38.8494,121300.0
2014-06-04 14:20:00,47.34,47.34,47.27,47.31,59500.0,38.8494,38.8494,38.792,38.8248,59500.0
2014-06-04 14:30:00,47.31,47.33,47.28,47.28,124000.0,38.8248,38.8412,38.8002,38.8002,124000.0
2014-06-04 14:40:00,47.28,47.3,47.21,47.21,50400.0,38.8002,38.8166,38.7428,38.7428,50400.0
2014-06-04 14:50:00,47.21,47.29,47.21,47.27,84000.0,38.7428,38.8084,38.7428,38.792,84000.0
2014-06-04 15:00:00,47.28,47.3,47.27,47.27,55100.0,38.8002,38.8166,38.792,38.792,55100.0
2014-06-04 15:10:00,47.26,47.31,47.25,47.26,152200.0,38.7838,38.8248,38.7756,38.7838,152200.0
2014-06-04 15:20:00,47.25,47.26,47.21,47.21,106300.0,38.7756,38.7838,38.7428,38.7428,106300.0
2014-06-04 15:30:00,47.22,47.23,47.19,47.2,163800.0,38.751,38.7592,38.7263,38.7346,163800.0
2014-06-04 15:40:00,47.2,47.22,47.14,47.14,223400.0,38.7346,38.751,38.6853,38.6853,223400.0
2014-06-04 15:50:00,47.14,47.19,47.13,47.17,437900.0,38.6853,38.7263,38.6771,38.7099,437900.0
2014-06-05 09:30:00,47.34,47.45,47.19,47.28,108900.0,38.8494,38.9397,38.7263,38.8002,108900.0
2014-06-05 09:40:00,47.28,47.36,47.2,47.33,127200.0,38.8002,38.8659,38.7346,38.8412,127200.0
2014-06-05 09:50:00,47.32,47.32,47.06,47.2,71800.0,38.833,38.833,38.6197,38.7346,71800.0
2014-06-05 10:00:00,47.21,47.25,47.13,47.18,106100.0,38.7428,38.7756,38.6771,38.7181,106100.0
2014-06-05 10:10:00,47.19,47.25,47.14,47.22,102300.0,38.7263,38.7756,38.6853,38.751,102300.0
2014-06-05 10:20:00,47.21,47.28,47.19,47.25,77000.0,38.7428,38.8002,38.7263,38.7756,77000.0
2014-06-05 10:30:00,47.24,47.26,47.11,47.2,61600.0,38.7674,38.7838,38.6607,38.7346,61600.0
2014-06-05 10:40:00,47.2,47.3,47.19,47.25,92600.0,38.7346,38.8166,38.7263,38.7756,92600.0
2014-06-05 10:50:00,47.26,47.37,47.22,47.37,114800.0,38.7838,38.8741,38.751,38.8741,114800.0
2014-06-05 11:00:00,47.36,47.39,47.31,47.36,98500.0,38.8659,38.8905,38.8248,38.8659,98500.0
2014-06-05 11:10:00,47.37,47.41,47.34,47.4,92600.0,38.8741,38.9069,38.8494,38.8987,92600.0
2014-06-05 11:20:00,47.39,47.41,47.37,47.38,70400.0,38.8905,38.9069,38.8741,38.8823,70400.0
2014-06-05 11:30:00,47.39,47.41,47.33,47.39,82100.0,38.8905,38.9069,38.8412,38.8905,82100.0
2014-06-05 11:40:00,47.4,47.41,47.37,47.39,74300.0,38.8987,38.9069,38.8741,38.8905,74300.0
2014-06-05 11:50:00,47.4,47.41,47.35,47.4,96400.0,38.8987,38.9069,38.8577,38.8987,96400.0
2014-06-05 12:00:00,47.4,47.46,47.39,47.42,129000.0,38.8987,38.9479,38.8905,38.9151,129000.0
2014-06-05 12:10:00,47.42,47.45,47.36,47.36,70400.0,38.9151,38.9397,38.8659,38.8659,70400.0
2014-06-05 12:20:00,47.36,47.46,47.31,47.46,75700.0,38.8659,38.9479,38.8248,38.9479,75700.0
2014-06-05 12:30:00,47.47,47.5,47.45,47.47,49500.0,38.9561,38.9807,38.9397,38.9561,49500.0
2014-06-05 12:40:00,47.47,47.49,47.43,47.46,51900.0,38.9561,38.9725,38.9233,38.9479,51900.0
2014-06-05 12:50:00,47.46,47.48,47.43,47.46,54300.0,38.9479,38.9643,38.9233,38.9479,54300.0
2014-06-05 13:00:00,47.46,47.5,47.44,47.46,50500.0,38.9479,38.9807,38.9315,38.9479,50500.0
2014-06-05 13:10:00,47.46,47.49,47.42,47.45,51200.0,38.9479,38.9725,38.9151,38.9397,51200.0
2014-06-05 13:20:00,47.45,47.49,47.44,47.46,53600.0,38.9397,38.9725,38.9315,38.9479,53600.0
2014-06-05 13:30:00,47.46,47.54,47.46,47.53,59800.0,38.9479,39.0136,38.9479,39.0054,59800.0
2014-06-05 13:40:00,47.54,47.57,47.51,47.57,44500.0,39.0136,39.0382,38.989,39.0382,44500.0
2014-06-05 13:50:00,47.57,47.6,47.54,47.6,53100.0,39.0382,39.0628,39.0136,39.0628,53100.0
2014-06-05 14:00:00,47.6,47.61,47.47,47.47,110100.0,39.0628,39.071,38.9561,38.9561,110100.0
2014-06-05 14:10:00,47.46,47.47,47.39,47.41,83700.0,38.9479,38.9561,38.8905,38.9069,83700.0
2014-06-05 14:20:00,47.41,47.46,47.38,47.39,93900.0,38.9069,38.9479,38.8823,38.8905,93900.0
2014-06-05 14:30:00,47.4,47.41,47.37,47.4,83400.0,38.8987,38.9069,38.8741,38.8987,83400.0
2014-06-05 14:40:00,47.4,47.4,47.35,47.38,87200.0,38.8987,38.8987,38.8577,38.8823,87200.0
2014-06-05 14:50:00,47.37,47.38,47.26,47.31,112600.0,38.8741,38.8823,38.7838,38.8248,112600.0
2014-06-05 15:00:00,47.31,47.43,47.3,47.38,125800.0,38.8248,38.9233,38.8166,38.8823,125800.0
2014-06-05 15:10:00,47.38,47.43,47.35,47.37,78200.0,38.8823,38.9233,38.8577,38.8741,78200.0
2014-06-05 15:20:00,47.37,47.42,47.34,47.37,93800.0,38.8741,38.9151,38.8494,38.8741,93800.0
2014-06-05 15:30:00,47.37,47.44,47.34,47.44,97900.0,38.8741,38.9315,38.8494,38.9315,97900.0
2014-06-05 15:40:00,47.44,47.44,47.37,47.41,170600.0,38.9315,38.9315,38.8741,38.9069,170600.0
2014-06-05 15:50:00,47.41,47.44,47.37,47.38,247000.0,38.9069,38.9315,38.8741,38.8823,247000.0
2014-06-06 09:30:00,47.53,47.82,47.44,47.79,98800.0,39.0054,39.2434,38.9315,39.2187,98800.0
2014-06-06 09:40:00,47.81,47.83,47.69,47.79,57000.0,39.2351,39.2516,39.1367,39.2187,57000.0
2014-06-06 09:50:00,47.79,47.8,47.6,47.78,102200.0,39.2187,39.2269,39.0628,39.2105,102200.0
2014-06-06 10:00:00,47.79,47.81,47.61,47.67,125400.0,39.2187,39.2351,39.071,39.1203,125400.0
2014-06-06 10:10:00,47.67,47.7,47.64,47.68,56300.0,39.1203,39.1449,39.0956,39.1285,56300.0
2014-06-06 10:20:00,47.68,47.75,47.67,47.7,65800.0,39.1285,39.1859,39.1203,39.1449,65800.0
2014-06-06 10:30:00,47.71,47.71,47.62,47.63,62000.0,39.1531,39.1531,39.0792,39.0874,62000.0
2014-06-06 10:40:00,47.63,47.65,47.59,47.59,37700.0,39.0874,39.1038,39.0546,39.0546,37700.0
2014-06-06 10:50:00,47.58,47.64,47.58,47.6,52100.0,39.0464,39.0956,39.0464,39.0628,52100.0
2014-06-06 11:00:00,47.6,47.72,47.58,47.72,124400.0,39.0628,39.1613,39.0464,39.1613,124400.0
2014-06-06 11:10:00,47.71,47.75,47.68,47.75,57600.0,39.1531,39.1859,39.1285,39.1859,57600.0
2014-06-06 11:20:00,47.74,47.76,47.7,47.71,83700.0,39.1777,39.1941,39.1449,39.1531,83700.0
2014-06-06 11:30:00,47.71,47.73,47.65,47.71,130600.0,39.1531,39.1695,39.1038,39.1531,130600.0
2014-06-06 11:40:00,47.72,47.72,47.65,47.67,63700.0,39.1613,39.1613,39.1038,39.1203,63700.0
2014-06-06 11:50:00,47.67,47.7,47.66,47.67,39200.0,39.1203,39.1449,39.1121,39.1203,39200.0
2014-06-06 12:00:00,47.67,47.7,47.66,47.68,49800.0,39.1203,39.1449,39.1121,39.1285,49800.0
2014-06-06 12:10:00,47.69,47.69,47.56,47.56,42400.0,39.1367,39.1367,39.03,39.03,42400.0
2014-06-06 12:20:00,47.56,47.62,47.54,47.61,58300.0,39.03,39.0792,39.0136,39.071,58300.0
2014-06-06 12:30:00,47.61,47.68,47.6,47.66,68700.0,39.071,39.1285,39.0628,39.1121,68700.0
2014-06-06 12:40:00,47.66,47.72,47.65,47.7,64600.0,39.1121,39.1613,39.1038,39.1449,64600.0
2014-06-06 12:50:00,47.69,47.75,47.69,47.72,37000.0,39.1367,39.1859,39.1367,39.1613,37000.0
2014-06-06 13:00:00,47.72,47.75,47.7,47.73,56400.0,39.1613,39.1859,39.1449,39.1695,56400.0
2014-06-06 13:10:00,47.73,47.78,47.73,47.77,55600.0,39.1695,39.2105,39.1695,39.2023,55600.0
2014-06-06 13:20:00,47.77,47.79,47.73,47.75,74900.0,39.2023,39.2187,39.1695,39.1859,74900.0
2014-06-06 13:30:00,47.74,47.77,47.71,47.74,57100.0,39.1777,39.2023,39.1531,39.1777,57100.0
2014-06-06 13:40:00,47.75,47.79,47.75,47.78,41000.0,39.1859,39.2187,39.1859,39.2105,41000.0
2014-06-06 13:50:00,47.79,47.82,47.76,47.81,93000.0,39.2187,39.2434,39.1941,39.2351,93000.0
2014-06-06 14:00:00,47.82,47.85,47.78,47.85,122100.0,39.2434,39.268,39.2105,39.268,122100.0
2014-06-06 14:10:00,47.85,47.9,47.84,47.9,81400.0,39.268,39.309,39.2598,39.309,81400.0
2014-06-06 14:20:00,47.9,47.9,47.84,47.84,54100.0,39.309,39.309,39.2598,39.2598,54100.0
2014-06-06 14:30:00,47.83,47.84,47.82,47.83,35700.0,39.2516,39.2598,39.2434,39.2516,35700.0
2014-06-06 14:40:00,47.83,47.83,47.76,47.76,72100.0,39.2516,39.2516,39.1941,39.1941,72100.0
2014-06-06 14:50:00,47.76,47.8,47.75,47.79,54500.0,39.1941,39.2269,39.1859,39.2187,54500.0
2014-06-06 15:00:00,47.79,47.79,47.75,47.77,61000.0,39.2187,39.2187,39.1859,39.2023,61000.0
2014-06-06 15:10:00,47.77,47.84,47.76,47.82,80000.0,39.2023,39.2598,39.1941,39.2434,80000.0
2014-06-06 15:20:00,47.82,47.82,47.77,47.8,77800.0,39.2434,39.2434,39.2023,39.2269,77800.0
2014-06-06 15:30:00,47.8,47.8,47.73,47.73,60100.0,39.2269,39.2269,39.1695,39.1695,60100.0
2014-06-06 15:40:00,47.73,47.76,47.71,47.73,155900.0,39.1695,39.1941,39.1531,39.1695,155900.0
2014-06-06 15:50:00,47.73,47.78,47.7,47.77,336500.0,39.1695,39.2105,39.1449,39.2023,336500.0
2014-06-09 09:30:00,47.66,48.25,47.66,48.2,190800.0,39.1121,39.5962,39.1121,39.5552,190800.0
2014-06-09 09:40:00,48.2,48.25,48.14,48.19,105300.0,39.5552,39.5962,39.506,39.547,105300.0
2014-06-09 09:50:00,48.19,48.19,47.96,47.97,48600.0,39.547,39.547,39.3582,39.3665,48600.0
2014-06-09 10:00:00,47.97,48.05,47.92,48.02,44200.0,39.3665,39.4321,39.3254,39.4075,44200.0
2014-06-09 10:10:00,48.02,48.07,47.97,47.99,62600.0,39.4075,39.4485,39.3665,39.3829,62600.0
2014-06-09 10:20:00,47.99,48.12,47.99,48.1,75100.0,39.3829,39.4895,39.3829,39.4731,75100.0
2014-06-09 10:30:00,48.1,48.14,48.05,48.14,70600.0,39.4731,39.506,39.4321,39.506,70600.0
2014-06-09 10:40:00,48.13,48.18,48.1,48.14,156100.0,39.4978,39.5388,39.4731,39.506,156100.0
2014-06-09 10:50:00,48.14,48.15,48.06,48.08,60100.0,39.506,39.5142,39.4403,39.4567,60100.0
2014-06-09 11:00:00,48.08,48.1,48.0,48.03,62100.0,39.4567,39.4731,39.3911,39.4157,62100.0
2014-06-09 11:10:00,48.03,48.08,48.03,48.08,33100.0,39.4157,39.4567,39.4157,39.4567,33100.0
2014-06-09 11:20:00,48.09,48.11,48.05,48.1,48400.0,39.4649,39.4813,39.4321,39.4731,48400.0
2014-06-09 11:30:00,48.11,48.11,48.07,48.07,60300.0,39.4813,39.4813,39.4485,39.4485,60300.0
2014-06-09 11:40:00,48.08,48.08,48.04,48.05,31300.0,39.4567,39.4567,39.4239,39.4321,31300.0
2014-06-09 11:50:00,48.06,48.07,48.01,48.01,33500.0,39.4403,39.4485,39.3993,39.3993,33500.0
2014-06-09 12:00:00,48.0,48.02,47.91,47.92,61400.0,39.3911,39.4075,39.3172,39.3254,61400.0
2014-06-09 12:10:00,47.92,47.92,47.86,47.88,45500.0,39.3254,39.3254,39.2762,39.2926,45500.0
2014-06-09 12:20:00,47.87,47.88,47.82,47.84,63400.0,39.2844,39.2926,39.2434,39.2598,63400.0
2014-06-09 12:30:00,47.83,47.84,47.77,47.79,61400.0,39.2516,39.2598,39.2023,39.2187,61400.0
2014-06-09 12:40:00,47.78,47.82,47.76,47.78,41400.0,39.2105,39.2434,39.1941,39.2105,41400.0
2014-06-09 12:50:00,47.78,47.8,47.77,47.78,30000.0,39.2105,39.2269,39.2023,39.2105,30000.0
2014-06-09 13:00:00,47.78,47.81,47.68,47.69,108400.0,39.2105,39.2351,39.1285,39.1367,108400.0
2014-06-09 13:10:00,47.69,47.75,47.65,47.71,126900.0,39.1367,39.1859,39.1038,39.1531,126900.0
2014-06-09 13:20:00,47.7,47.72,47.6,47.62,90900.0,39.1449,39.1613,39.0628,39.0792,90900.0
2014-06-09 13:30:00,47.63,47.68,47.61,47.62,121600.0,39.0874,39.1285,39.071,39.0792,121600.0
2014-06-09 13:40:00,47.62,47.69,47.61,47.68,93900.0,39.0792,39.1367,39.071,39.1285,93900.0
2014-06-09 13:50:00,47.68,47.75,47.67,47.73,73600.0,39.1285,39.1859,39.1203,39.1695,73600.0
2014-06-09 14:00:00,47.72,47.74,47.69,47.69,58800.0,39.1613,39.1777,39.1367,39.1367,58800.0
2014-06-09 14:10:00,47.69,47.69,47.62,47.62,52900.0,39.1367,39.1367,39.0792,39.0792,52900.0
2014-06-09 14:20:00,47.61,47.65,47.55,47.55,53800.0,39.071,39.1038,39.0218,39.0218,53800.0
2014-06-09 14:30:00,47.56,47.58,47.53,47.58,87900.0,39.03,39.0464,39.0054,39.0464,87900.0
2014-06-09 14:40:00,47.58,47.64,47.58,47.61,74500.0,39.0464,39.0956,39.0464,39.071,74500.0
2014-06-09 14:50:00,47.62,47.69,47.59,47.59,85400.0,39.0792,39.1367,39.0546,39.0546,85400.0
2014-06-09 15:00:00,47.59,47.68,47.59,47.66,57400.0,39.0546,39.1285,39.0546,39.1121,57400.0
2014-06-09 15:10:00,47.66,47.69,47.63,47.64,123300.0,39.1121,39.1367,39.0874,39.0956,123300.0
2014-06-09 15:20:00,47.64,47.71,47.64,47.67,122100.0,39.0956,39.1531,39.0956,39.1203,122100.0
2014-06-09 15:30:00,47.67,47.68,47.62,47.63,129700.0,39.1203,39.1285,39.0792,39.0874,129700.0
2014-06-09 15:40:00,47.64,47.66,47.59,47.61,125600.0,39.0956,39.1121,39.0546,39.071,125600.0
2014-06-09 15:50:00,47.61,47.63,47.58,47.61,285000.0,39.071,39.0874,39.0464,39.071,285000.0
2014-06-10 09:30:00,47.45,47.67,47.45,47.48,151900.0,38.9397,39.1203,38.9397,38.9643,151900.0
2014-06-10 09:40:00,47.48,47.49,47.29,47.31,144500.0,38.9643,38.9725,38.8084,38.8248,144500.0
2014-06-10 09:50:00,47.31,47.43,47.28,47.42,91600.0,38.8248,38.9233,38.8002,38.9151,91600.0
2014-06-10 10:00:00,47.43,47.47,47.38,47.41,79900.0,38.9233,38.9561,38.8823,38.9069,79900.0
2014-06-10 10:10:00,47.43,47.54,47.43,47.52,67600.0,38.9233,39.0136,38.9233,38.9972,67600.0
2014-06-10 10:20:00,47.53,47.62,47.5,47.6,65500.0,39.0054,39.0792,38.9807,39.0628,65500.0
2014-06-10 10:30:00,47.59,47.66,47.44,47.47,64400.0,39.0546,39.1121,38.9315,38.9561,64400.0
2014-06-10 10:40:00,47.46,47.5,47.43,47.5,47900.0,38.9479,38.9807,38.9233,38.9807,47900.0
2014-06-10 10:50:00,47.5,47.55,47.48,47.51,34300.0,38.9807,39.0218,38.9643,38.989,34300.0
2014-06-10 11:00:00,47.51,47.52,47.44,47.49,49100.0,38.989,38.9972,38.9315,38.9725,49100.0
2014-06-10 11:10:00,47.49,47.52,47.46,47.46,36800.0,38.9725,38.9972,38.9479,38.9479,36800.0
2014-06-10 11:20:00,47.46,47.53,47.44,47.5,31600.0,38.9479,39.0054,38.9315,38.9807,31600.0
2014-06-10 11:30:00,47.5,47.54,47.49,47.53,36400.0,38.9807,39.0136,38.9725,39.0054,36400.0
2014-06-10 11:40:00,47.53,47.53,47.48,47.51,35700.0,39.0054,39.0054,38.9643,38.989,35700.0
2014-06-10 11:50:00,47.5,47.5,47.4,47.4,63100.0,38.9807,38.9807,38.8987,38.8987,63100.0
2014-06-10 12:00:00,47.4,47.41,47.34,47.41,98500.0,38.8987,38.9069,38.8494,38.9069,98500.0
2014-06-10 12:10:00,47.41,47.43,47.36,47.38,36100.0,38.9069,38.9233,38.8659,38.8823,36100.0
2014-06-10 12:20:00,47.38,47.42,47.37,47.4,60100.0,38.8823,38.9151,38.8741,38.8987,60100.0
2014-06-10 12:30:00,47.41,47.47,47.39,47.44,78500.0,38.9069,38.9561,38.8905,38.9315,78500.0
2014-06-10 12:40:00,47.44,47.45,47.4,47.42,45700.0,38.9315,38.9397,38.8987,38.9151,45700.0
2014-06-10 12:50:00,47.42,47.45,47.41,47.45,36800.0,38.9151,38.9397,38.9069,38.9397,36800.0
2014-06-10 13:00:00,47.45,47.49,47.43,47.48,67100.0,38.9397,38.9725,38.9233,38.9643,67100.0
2014-06-10 13:10:00,47.48,47.49,47.44,47.48,60600.0,38.9643,38.9725,38.9315,38.9643,60600.0
2014-06-10 13:20:00,47.48,47.51,47.46,47.5,65500.0,38.9643,38.989,38.9479,38.9807,65500.0
2014-06-10 13:30:00,47.5,47.55,47.49,47.54,113400.0,38.9807,39.0218,38.9725,39.0136,113400.0
2014-06-10 13:40:00,47.54,47.63,47.54,47.62,67100.0,39.0136,39.0874,39.0136,39.0792,67100.0
2014-06-10 13:50:00,47.62,47.68,47.61,47.66,52500.0,39.0792,39.1285,39.071,39.1121,52500.0
2014-06-10 14:00:00,47.66,47.67,47.61,47.63,79100.0,39.1121,39.1203,39.071,39.0874,79100.0
2014-06-10 14:10:00,47.63,47.68,47.62,47.67,57300.0,39.0874,39.1285,39.0792,39.1203,57300.0
2014-06-10 14:20:00,47.68,47.74,47.68,47.74,47000.0,39.1285,39.1777,39.1285,39.1777,47000.0
2014-06-10 14:30:00,47.74,47.74,47.69,47.71,39800.0,39.1777,39.1777,39.1367,39.1531,39800.0
2014-06-10 14:40:00,47.7,47.73,47.66,47.67,107800.0,39.1449,39.1695,39.1121,39.1203,107800.0
2014-06-10 14:50:00,47.67,47.73,47.66,47.73,59800.0,39.1203,39.1695,39.1121,39.1695,59800.0
2014-06-10 15:00:00,47.73,47.75,47.66,47.66,78400.0,39.1695,39.1859,39.1121,39.1121,78400.0
2014-06-10 15:10:00,47.66,47.68,47.63,47.66,63000.0,39.1121,39.1285,39.0874,39.1121,63000.0
2014-06-10 15:20:00,47.66,47.67,47.63,47.64,63200.0,39.1121,39.1203,39.0874,39.0956,63200.0
2014-06-10 15:30:00,47.64,47.64,47.57,47.58,48900.0,39.0956,39.0956,39.0382,39.0464,48900.0
2014-06-10 15:40:00,47.58,47.59,47.5,47.52,141700.0,39.0464,39.0546,38.9807,38.9972,141700.0
2014-06-10 15:50:00,47.53,47.6,47.53,47.6,196700.0,39.0054,39.0628,39.0054,39.0628,196700.0
2014-06-11 09:30:00,47.38,47.52,47.26,47.36,133700.0,38.8823,38.9972,38.7838,38.8659,133700.0
2014-06-11 09:40:00,47.36,47.41,47.26,47.4,96500.0,38.8659,38.9069,38.7838,38.8987,96500.0
2014-06-11 09:50:00,47.41,47.45,47.34,47.41,63400.0,38.9069,38.9397,38.8494,38.9069,63400.0
2014-06-11 10:00:00,47.41,47.42,47.37,47.37,47800.0,38.9069,38.9151,38.8741,38.8741,47800.0
2014-06-11 10:10:00,47.37,47.37,47.17,47.18,146100.0,38.8741,38.8741,38.7099,38.7181,146100.0
2014-06-11 10:20:00,47.2,47.23,47.07,47.09,58100.0,38.7346,38.7592,38.6279,38.6443,58100.0
2014-06-11 10:30:00,47.09,47.11,47.04,47.11,109800.0,38.6443,38.6607,38.6032,38.6607,109800.0
2014-06-11 10:40:00,47.12,47.16,47.03,47.05,152100.0,38.6689,38.7017,38.595,38.6115,152100.0
2014-06-11 10:50:00,47.05,47.05,47.03,47.04,69200.0,38.6115,38.6115,38.595,38.6032,69200.0
2014-06-11 11:00:00,47.04,47.11,47.03,47.11,63300.0,38.6032,38.6607,38.595,38.6607,63300.0
2014-06-11 11:10:00,47.11,47.15,47.04,47.07,73600.0,38.6607,38.6935,38.6032,38.6279,73600.0
2014-06-11 11:20:00,47.07,47.15,47.07,47.15,57600.0,38.6279,38.6935,38.6279,38.6935,57600.0
2014-06-11 11:30:00,47.14,47.16,47.08,47.1,54200.0,38.6853,38.7017,38.6361,38.6525,54200.0
2014-06-11 11:40:00,47.1,47.12,47.06,47.07,124000.0,38.6525,38.6689,38.6197,38.6279,124000.0
2014-06-11 11:50:00,47.07,47.14,47.06,47.14,46300.0,38.6279,38.6853,38.6197,38.6853,46300.0
2014-06-11 12:00:00,47.13,47.16,47.11,47.12,66000.0,38.6771,38.7017,38.6607,38.6689,66000.0
2014-06-11 12:10:00,47.12,47.13,47.08,47.09,152000.0,38.6689,38.6771,38.6361,38.6443,152000.0
2014-06-11 12:20:00,47.09,47.1,47.06,47.1,49100.0,38.6443,38.6525,38.6197,38.6525,49100.0
2014-06-11 12:30:00,47.09,47.1,47.07,47.07,46700.0,38.6443,38.6525,38.6279,38.6279,46700.0
2014-06-11 12:40:00,47.07,47.09,47.06,47.06,55800.0,38.6279,38.6443,38.6197,38.6197,55800.0
2014-06-11 12:50:00,47.07,47.08,47.05,47.06,52200.0,38.6279,38.6361,38.6115,38.6197,52200.0
2014-06-11 13:00:00,47.06,47.07,46.96,46.97,73100.0,38.6197,38.6279,38.5376,38.5458,73100.0
2014-06-11 13:10:00,46.96,46.97,46.92,46.95,51500.0,38.5376,38.5458,38.5048,38.5294,51500.0
2014-06-11 13:20:00,46.95,46.98,46.91,46.92,77200.0,38.5294,38.554,38.4966,38.5048,77200.0
2014-06-11 13:30:00,46.92,46.98,46.91,46.91,58500.0,38.5048,38.554,38.4966,38.4966,58500.0
2014-06-11 13:40:00,46.91,46.96,46.9,46.91,95500.0,38.4966,38.5376,38.4884,38.4966,95500.0
2014-06-11 13:50:00,46.9,46.92,46.88,46.89,109100.0,38.4884,38.5048,38.4719,38.4802,109100.0
2014-06-11 14:00:00,46.89,46.92,46.83,46.84,109200.0,38.4802,38.5048,38.4309,38.4391,109200.0
2014-06-11 14:10:00,46.84,46.89,46.82,46.89,98300.0,38.4391,38.4802,38.4227,38.4802,98300.0
2014-06-11 14:20:00,46.89,46.91,46.86,46.89,53600.0,38.4802,38.4966,38.4555,38.4802,53600.0
2014-06-11 14:30:00,46.9,46.91,46.87,46.9,62100.0,38.4884,38.4966,38.4637,38.4884,62100.0
2014-06-11 14:40:00,46.89,46.99,46.87,46.95,83900.0,38.4802,38.5622,38.4637,38.5294,83900.0
2014-06-11 14:50:00,46.95,46.95,46.86,46.9,77500.0,38.5294,38.5294,38.4555,38.4884,77500.0
2014-06-11 15:00:00,46.91,46.95,46.89,46.89,60700.0,38.4966,38.5294,38.4802,38.4802,60700.0
2014-06-11 15:10:00,46.88,46.92,46.87,46.91,90300.0,38.4719,38.5048,38.4637,38.4966,90300.0
2014-06-11 15:20:00,46.9,46.91,46.88,46.88,86400.0,38.4884,38.4966,38.4719,38.4719,86400.0
2014-06-11 15:30:00,46.89,46.94,46.89,46.91,118800.0,38.4802,38.5212,38.4802,38.4966,118800.0
2014-06-11 15:40:00,46.91,46.95,46.9,46.94,143300.0,38.4966,38.5294,38.4884,38.5212,143300.0
2014-06-11 15:50:00,46.94,46.95,46.85,46.92,288600.0,38.5212,38.5294,38.4473,38.5048,288600.0
2014-06-12 09:30:00,46.57,46.66,46.35,46.51,502600.0,38.2175,38.2914,38.037,38.1683,502600.0
2014-06-12 09:40:00,46.51,46.62,46.48,46.5,319000.0,38.1683,38.2586,38.1437,38.1601,319000.0
2014-06-12 09:50:00,46.49,46.53,46.39,46.41,246800.0,38.1519,38.1847,38.0698,38.0862,246800.0
2014-06-12 10:00:00,46.4,46.46,46.08,46.19,574500.0,38.078,38.1273,37.8154,37.9057,574500.0
2014-06-12 10:10:00,46.2,46.2,45.93,45.98,446500.0,37.9139,37.9139,37.6923,37.7334,446500.0
2014-06-12 10:20:00,45.98,46.06,45.91,46.04,324100.0,37.7334,37.799,37.6759,37.7826,324100.0
2014-06-12 10:30:00,46.05,46.09,45.95,45.96,173300.0,37.7908,37.8236,37.7087,37.717,173300.0
2014-06-12 10:40:00,45.96,46.04,45.92,46.01,205900.0,37.717,37.7826,37.6841,37.758,205900.0
2014-06-12 10:50:00,46.01,46.08,46.01,46.04,96900.0,37.758,37.8154,37.758,37.7826,96900.0
2014-06-12 11:00:00,46.04,46.09,46.03,46.07,133300.0,37.7826,37.8236,37.7744,37.8072,133300.0
2014-06-12 11:10:00,46.07,46.1,46.06,46.07,330700.0,37.8072,37.8318,37.799,37.8072,330700.0
2014-06-12 11:20:00,46.07,46.15,46.04,46.11,227600.0,37.8072,37.8729,37.7826,37.84,227600.0
2014-06-12 11:30:00,46.12,46.13,46.08,46.11,119400.0,37.8483,37.8565,37.8154,37.84,119400.0
2014-06-12 11:40:00,46.11,46.14,46.05,46.05,147100.0,37.84,37.8647,37.7908,37.7908,147100.0
2014-06-12 11:50:00,46.06,46.06,45.94,45.99,226700.0,37.799,37.799,37.7005,37.7416,226700.0
2014-06-12 12:00:00,45.98,45.99,45.94,45.98,133000.0,37.7334,37.7416,37.7005,37.7334,133000.0
2014-06-12 12:10:00,45.97,45.97,45.91,45.91,143300.0,37.7252,37.7252,37.6759,37.6759,143300.0
2014-06-12 12:20:00,45.91,46.01,45.91,46.0,167300.0,37.6759,37.758,37.6759,37.7498,167300.0
2014-06-12 12:30:00,46.01,46.02,45.95,45.96,254200.0,37.758,37.7662,37.7087,37.717,254200.0
2014-06-12 12:40:00,45.96,46.0,45.92,45.94,221200.0,37.717,37.7498,37.6841,37.7005,221200.0
2014-06-12 12:50:00,45.94,45.94,45.86,45.89,120100.0,37.7005,37.7005,37.6349,37.6595,120100.0
2014-06-12 13:00:00,45.89,45.99,45.89,45.98,134000.0,37.6595,37.7416,37.6595,37.7334,134000.0
2014-06-12 13:10:00,45.98,46.0,45.94,45.95,109500.0,37.7334,37.7498,37.7005,37.7087,109500.0
2014-06-12 13:20:00,45.94,45.95,45.79,45.79,176000.0,37.7005,37.7087,37.5774,37.5774,176000.0
2014-06-12 13:30:00,45.8,45.81,45.71,45.73,239400.0,37.5856,37.5939,37.5118,37.5282,239400.0
2014-06-12 13:40:00,45.72,45.76,45.7,45.72,214300.0,37.52,37.5528,37.5036,37.52,214300.0
2014-06-12 13:50:00,45.72,45.75,45.66,45.67,361400.0,37.52,37.5446,37.4708,37.479,361400.0
2014-06-12 14:00:00,45.66,45.67,45.52,45.56,441200.0,37.4708,37.479,37.3559,37.3887,441200.0
2014-06-12 14:10:00,45.57,45.62,45.55,45.62,283500.0,37.3969,37.4379,37.3805,37.4379,283500.0
2014-06-12 14:20:00,45.63,45.67,45.6,45.64,184900.0,37.4461,37.479,37.4215,37.4543,184900.0
2014-06-12 14:30:00,45.65,45.76,45.64,45.75,163100.0,37.4625,37.5528,37.4543,37.5446,163100.0
2014-06-12 14:40:00,45.75,45.78,45.74,45.75,306200.0,37.5446,37.5692,37.5364,37.5446,306200.0
2014-06-12 14:50:00,45.76,45.76,45.69,45.69,127900.0,37.5528,37.5528,37.4954,37.4954,127900.0
2014-06-12 15:00:00,45.7,45.7,45.67,45.68,109900.0,37.5036,37.5036,37.479,37.4872,109900.0
2014-06-12 15:10:00,45.68,45.72,45.64,45.72,197300.0,37.4872,37.52,37.4543,37.52,197300.0
2014-06-12 15:20:00,45.72,45.75,45.62,45.63,365800.0,37.52,37.5446,37.4379,37.4461,365800.0
2014-06-12 15:30:00,45.63,45.64,45.52,45.54,623400.0,37.4461,37.4543,37.3559,37.3723,623400.0
2014-06-12 15:40:00,45.54,45.59,45.52,45.54,424400.0,37.3723,37.4133,37.3559,37.3723,424400.0
2014-06-12 15:50:00,45.55,45.59,45.54,45.56,802400.0,37.3805,37.4133,37.3723,37.3887,802400.0
2014-06-13 09:30:00,45.69,45.83,45.61,45.7,181500.0,37.4954,37.6103,37.4297,37.5036,181500.0
2014-06-13 09:40:00,45.71,45.72,45.35,45.38,263500.0,37.5118,37.52,37.2164,37.241,263500.0
2014-06-13 09:50:00,45.38,45.43,45.19,45.23,205600.0,37.241,37.282,37.0851,37.1179,205600.0
2014-06-13 10:00:00,45.22,45.29,45.1,45.13,156100.0,37.1097,37.1671,37.0112,37.0358,156100.0
2014-06-13 10:10:00,45.13,45.45,45.12,45.42,120200.0,37.0358,37.2984,37.0276,37.2738,120200.0
2014-06-13 10:20:00,45.41,45.42,45.35,45.36,369400.0,37.2656,37.2738,37.2164,37.2246,369400.0
2014-06-13 10:30:00,45.36,45.57,45.36,45.56,146100.0,37.2246,37.3969,37.2246,37.3887,146100.0
2014-06-13 10:40:00,45.57,45.61,45.54,45.58,59200.0,37.3969,37.4297,37.3723,37.4051,59200.0
2014-06-13 10:50:00,45.57,45.69,45.57,45.67,86100.0,37.3969,37.4954,37.3969,37.479,86100.0
2014-06-13 11:00:00,45.68,45.7,45.59,45.62,99900.0,37.4872,37.5036,37.4133,37.4379,99900.0
2014-06-13 11:10:00,45.62,45.63,45.5,45.55,75800.0,37.4379,37.4461,37.3395,37.3805,75800.0
2014-06-13 11:20:00,45.55,45.57,45.5,45.53,49800.0,37.3805,37.3969,37.3395,37.3641,49800.0
2014-06-13 11:30:00,45.53,45.57,45.48,45.51,79800.0,37.3641,37.3969,37.323,37.3477,79800.0
2014-06-13 11:40:00,45.5,45.54,45.48,45.51,64300.0,37.3395,37.3723,37.323,37.3477,64300.0
2014-06-13 11:50:00,45.51,45.54,45.49,45.52,65000.0,37.3477,37.3723,37.3312,37.3559,65000.0
2014-06-13 12:00:00,45.52,45.54,45.49,45.49,40700.0,37.3559,37.3723,37.3312,37.3312,40700.0
2014-06-13 12:10:00,45.5,45.51,45.47,45.5,94400.0,37.3395,37.3477,37.3148,37.3395,94400.0
2014-06-13 12:20:00,45.5,45.53,45.48,45.48,81600.0,37.3395,37.3641,37.323,37.323,81600.0
2014-06-13 12:30:00,45.48,45.51,45.45,45.45,62800.0,37.323,37.3477,37.2984,37.2984,62800.0
2014-06-13 12:40:00,45.45,45.48,45.43,45.47,71600.0,37.2984,37.323,37.282,37.3148,71600.0
2014-06-13 12:50:00,45.47,45.48,45.44,45.45,48200.0,37.3148,37.323,37.2902,37.2984,48200.0
2014-06-13 13:00:00,45.44,45.46,45.42,45.43,66700.0,37.2902,37.3066,37.2738,37.282,66700.0
2014-06-13 13:10:00,45.43,45.48,45.4,45.45,124300.0,37.282,37.323,37.2574,37.2984,124300.0
2014-06-13 13:20:00,45.44,45.49,45.43,45.48,97400.0,37.2902,37.3312,37.282,37.323,97400.0
2014-06-13 13:30:00,45.48,45.5,45.43,45.43,190000.0,37.323,37.3395,37.282,37.282,190000.0
2014-06-13 13:40:00,45.43,45.49,45.41,45.41,178200.0,37.282,37.3312,37.2656,37.2656,178200.0
2014-06-13 13:50:00,45.41,45.44,45.39,45.4,91100.0,37.2656,37.2902,37.2492,37.2574,91100.0
2014-06-13 14:00:00,45.4,45.41,45.36,45.4,49200.0,37.2574,37.2656,37.2246,37.2574,49200.0
2014-06-13 14:10:00,45.4,45.42,45.39,45.42,65600.0,37.2574,37.2738,37.2492,37.2738,65600.0
2014-06-13 14:20:00,45.42,45.44,45.38,45.39,72500.0,37.2738,37.2902,37.241,37.2492,72500.0
2014-06-13 14:30:00,45.38,45.4,45.33,45.36,136100.0,37.241,37.2574,37.1999,37.2246,136100.0
2014-06-13 14:40:00,45.36,45.41,45.35,45.41,113800.0,37.2246,37.2656,37.2164,37.2656,113800.0
2014-06-13 14:50:00,45.4,45.43,45.4,45.41,171000.0,37.2574,37.282,37.2574,37.2656,171000.0
2014-06-13 15:00:00,45.41,45.45,45.37,45.43,238900.0,37.2656,37.2984,37.2328,37.282,238900.0
2014-06-13 15:10:00,45.44,45.46,45.37,45.37,158200.0,37.2902,37.3066,37.2328,37.2328,158200.0
2014-06-13 15:20:00,45.37,45.38,45.32,45.32,145500.0,37.2328,37.241,37.1917,37.1917,145500.0
2014-06-13 15:30:00,45.33,45.39,45.31,45.39,261400.0,37.1999,37.2492,37.1835,37.2492,261400.0
2014-06-13 15:40:00,45.39,45.4,45.33,45.4,294200.0,37.2492,37.2574,37.1999,37.2574,294200.0
2014-06-13 15:50:00,45.4,45.45,45.39,45.44,414800.0,37.2574,37.2984,37.2492,37.2902,414800.0
2014-06-16 09:30:00,45.36,45.47,45.33,45.35,341500.0,37.2246,37.3148,37.1999,37.2164,341500.0
2014-06-16 09:40:00,45.35,45.39,45.21,45.31,141200.0,37.2164,37.2492,37.1015,37.1835,141200.0
2014-06-16 09:50:00,45.32,45.4,45.32,45.36,134800.0,37.1917,37.2574,37.1917,37.2246,134800.0
2014-06-16 10:00:00,45.36,45.57,45.36,45.53,304800.0,37.2246,37.3969,37.2246,37.3641,304800.0
2014-06-16 10:10:00,45.53,45.56,45.46,45.54,169300.0,37.3641,37.3887,37.3066,37.3723,169300.0
2014-06-16 10:20:00,45.54,45.55,45.48,45.48,123000.0,37.3723,37.3805,37.323,37.323,123000.0
2014-06-16 10:30:00,45.48,45.54,45.47,45.47,83400.0,37.323,37.3723,37.3148,37.3148,83400.0
2014-06-16 10:40:00,45.48,45.5,45.43,45.49,82300.0,37.323,37.3395,37.282,37.3312,82300.0
2014-06-16 10:50:00,45.5,45.62,45.48,45.6,89700.0,37.3395,37.4379,37.323,37.4215,89700.0
2014-06-16 11:00:00,45.61,45.62,45.48,45.5,77100.0,37.4297,37.4379,37.323,37.3395,77100.0
2014-06-16 11:10:00,45.49,45.49,45.37,45.4,77800.0,37.3312,37.3312,37.2328,37.2574,77800.0
2014-06-16 11:20:00,45.4,45.47,45.38,45.46,73600.0,37.2574,37.3148,37.241,37.3066,73600.0
2014-06-16 11:30:00,45.45,45.45,45.38,45.42,93500.0,37.2984,37.2984,37.241,37.2738,93500.0
2014-06-16 11:40:00,45.41,45.42,45.4,45.41,61400.0,37.2656,37.2738,37.2574,37.2656,61400.0
2014-06-16 11:50:00,45.4,45.41,45.38,45.39,196300.0,37.2574,37.2656,37.241,37.2492,196300.0
2014-06-16 12:00:00,45.4,45.42,45.39,45.41,69400.0,37.2574,37.2738,37.2492,37.2656,69400.0
2014-06-16 12:10:00,45.41,45.42,45.39,45.4,82700.0,37.2656,37.2738,37.2492,37.2574,82700.0
2014-06-16 12:20:00,45.4,45.42,45.36,45.41,60500.0,37.2574,37.2738,37.2246,37.2656,60500.0
2014-06-16 12:30:00,45.42,45.42,45.37,45.42,63300.0,37.2738,37.2738,37.2328,37.2738,63300.0
2014-06-16 12:40:00,45.41,45.42,45.38,45.39,64700.0,37.2656,37.2738,37.241,37.2492,64700.0
2014-06-16 12:50:00,45.38,45.42,45.38,45.41,42100.0,37.241,37.2738,37.241,37.2656,42100.0
2014-06-16 13:00:00,45.41,45.42,45.41,45.41,80600.0,37.2656,37.2738,37.2656,37.2656,80600.0
2014-06-16 13:10:00,45.41,45.43,45.41,45.41,117700.0,37.2656,37.282,37.2656,37.2656,117700.0
2014-06-16 13:20:00,45.41,45.46,45.4,45.46,82400.0,37.2656,37.3066,37.2574,37.3066,82400.0
2014-06-16 13:30:00,45.46,45.52,45.45,45.5,108900.0,37.3066,37.3559,37.2984,37.3395,108900.0
2014-06-16 13:40:00,45.5,45.54,45.48,45.52,50800.0,37.3395,37.3723,37.323,37.3559,50800.0
2014-06-16 13:50:00,45.53,45.54,45.5,45.53,37100.0,37.3641,37.3723,37.3395,37.3641,37100.0
2014-06-16 14:00:00,45.53,45.6,45.52,45.55,60300.0,37.3641,37.4215,37.3559,37.3805,60300.0
2014-06-16 14:10:00,45.55,45.56,45.51,45.51,41400.0,37.3805,37.3887,37.3477,37.3477,41400.0
2014-06-16 14:20:00,45.51,45.61,45.5,45.56,538500.0,37.3477,37.4297,37.3395,37.3887,538500.0
2014-06-16 14:30:00,45.55,45.61,45.55,45.6,138800.0,37.3805,37.4297,37.3805,37.4215,138800.0
2014-06-16 14:40:00,45.59,45.6,45.52,45.54,136000.0,37.4133,37.4215,37.3559,37.3723,136000.0
2014-06-16 14:50:00,45.54,45.58,45.51,45.54,131600.0,37.3723,37.4051,37.3477,37.3723,131600.0
2014-06-16 15:00:00,45.53,45.54,45.48,45.5,115300.0,37.3641,37.3723,37.323,37.3395,115300.0
2014-06-16 15:10:00,45.5,45.5,45.42,45.47,222600.0,37.3395,37.3395,37.2738,37.3148,222600.0
2014-06-16 15:20:00,45.46,45.51,45.46,45.5,235600.0,37.3066,37.3477,37.3066,37.3395,235600.0
2014-06-16 15:30:00,45.5,45.5,45.48,45.5,125900.0,37.3395,37.3395,37.323,37.3395,125900.0
2014-06-16 15:40:00,45.5,45.52,45.44,45.47,636300.0,37.3395,37.3559,37.2902,37.3148,636300.0
2014-06-16 15:50:00,45.47,45.5,45.41,45.42,731200.0,37.3148,37.3395,37.2656,37.2738,731200.0
2014-06-17 09:30:00,45.34,45.51,45.24,45.43,231300.0,37.2081,37.3477,37.1261,37.282,231300.0
2014-06-17 09:40:00,45.42,45.49,45.4,45.43,152700.0,37.2738,37.3312,37.2574,37.282,152700.0
2014-06-17 09:50:00,45.44,45.51,45.43,45.43,124400.0,37.2902,37.3477,37.282,37.282,124400.0
2014-06-17 10:00:00,45.44,45.5,45.41,45.45,352600.0,37.2902,37.3395,37.2656,37.2984,352600.0
2014-06-17 10:10:00,45.44,45.46,45.39,45.39,160100.0,37.2902,37.3066,37.2492,37.2492,160100.0
2014-06-17 10:20:00,45.39,45.43,45.37,45.41,135300.0,37.2492,37.282,37.2328,37.2656,135300.0
2014-06-17 10:30:00,45.41,45.46,45.36,45.44,362100.0,37.2656,37.3066,37.2246,37.2902,362100.0
2014-06-17 10:40:00,45.45,45.46,45.28,45.34,587500.0,37.2984,37.3066,37.1589,37.2081,587500.0
2014-06-17 10:50:00,45.34,45.44,45.29,45.41,204800.0,37.2081,37.2902,37.1671,37.2656,204800.0
2014-06-17 11:00:00,45.41,45.43,45.37,45.37,86900.0,37.2656,37.282,37.2328,37.2328,86900.0
2014-06-17 11:10:00,45.37,45.48,45.35,45.46,219300.0,37.2328,37.323,37.2164,37.3066,219300.0
2014-06-17 11:20:00,45.46,45.49,45.42,45.44,161200.0,37.3066,37.3312,37.2738,37.2902,161200.0
2014-06-17 11:30:00,45.43,45.49,45.43,45.47,130200.0,37.282,37.3312,37.282,37.3148,130200.0
2014-06-17 11:40:00,45.48,45.5,45.42,45.5,331700.0,37.323,37.3395,37.2738,37.3395,331700.0
2014-06-17 11:50:00,45.5,45.65,45.49,45.63,201700.0,37.3395,37.4625,37.3312,37.4461,201700.0
2014-06-17 12:00:00,45.63,45.63,45.54,45.56,192800.0,37.4461,37.4461,37.3723,37.3887,192800.0
2014-06-17 12:10:00,45.56,45.65,45.56,45.64,159300.0,37.3887,37.4625,37.3887,37.4543,159300.0
2014-06-17 12:20:00,45.65,45.67,45.63,45.63,67600.0,37.4625,37.479,37.4461,37.4461,67600.0
2014-06-17 12:30:00,45.62,45.78,45.62,45.78,72100.0,37.4379,37.5692,37.4379,37.5692,72100.0
2014-06-17 12:40:00,45.78,45.82,45.77,45.78,116800.0,37.5692,37.6021,37.561,37.5692,116800.0
2014-06-17 12:50:00,45.77,45.82,45.77,45.78,376200.0,37.561,37.6021,37.561,37.5692,376200.0
2014-06-17 13:00:00,45.79,45.83,45.76,45.8,140300.0,37.5774,37.6103,37.5528,37.5856,140300.0
2014-06-17 13:10:00,45.8,45.87,45.8,45.87,272500.0,37.5856,37.6431,37.5856,37.6431,272500.0
2014-06-17 13:20:00,45.86,45.88,45.8,45.81,95500.0,37.6349,37.6513,37.5856,37.5939,95500.0
2014-06-17 13:30:00,45.81,45.88,45.81,45.88,84800.0,37.5939,37.6513,37.5939,37.6513,84800.0
2014-06-17 13:40:00,45.88,46.01,45.87,45.91,178100.0,37.6513,37.758,37.6431,37.6759,178100.0
2014-06-17 13:50:00,45.91,46.03,45.91,45.97,130400.0,37.6759,37.7744,37.6759,37.7252,130400.0
2014-06-17 14:00:00,45.97,45.97,45.92,45.94,91800.0,37.7252,37.7252,37.6841,37.7005,91800.0
2014-06-17 14:10:00,45.95,46.0,45.94,45.98,136300.0,37.7087,37.7498,37.7005,37.7334,136300.0
2014-06-17 14:20:00,45.98,46.07,45.98,46.02,195500.0,37.7334,37.8072,37.7334,37.7662,195500.0
2014-06-17 14:30:00,46.03,46.05,45.98,45.99,343900.0,37.7744,37.7908,37.7334,37.7416,343900.0
2014-06-17 14:40:00,46.0,46.01,45.92,45.95,100500.0,37.7498,37.758,37.6841,37.7087,100500.0
2014-06-17 14:50:00,45.95,45.98,45.92,45.93,68800.0,37.7087,37.7334,37.6841,37.6923,68800.0
2014-06-17 15:00:00,45.94,45.95,45.87,45.88,70800.0,37.7005,37.7087,37.6431,37.6513,70800.0
2014-06-17 15:10:00,45.89,45.91,45.87,45.89,81700.0,37.6595,37.6759,37.6431,37.6595,81700.0
2014-06-17 15:20:00,45.89,45.99,45.88,45.99,143100.0,37.6595,37.7416,37.6513,37.7416,143100.0
2014-06-17 15:30:00,45.99,46.0,45.96,45.96,174800.0,37.7416,37.7498,37.717,37.717,174800.0
2014-06-17 15:40:00,45.96,45.98,45.85,45.86,275100.0,37.717,37.7334,37.6267,37.6349,275100.0
2014-06-17 15:50:00,45.86,45.86,45.78,45.84,629600.0,37.6349,37.6349,37.5692,37.6185,629600.0
2014-06-18 09:30:00,45.76,45.85,45.67,45.67,201900.0,37.5528,37.6267,37.479,37.479,201900.0
2014-06-18 09:40:00,45.68,45.82,45.64,45.76,125500.0,37.4872,37.6021,37.4543,37.5528,125500.0
2014-06-18 09:50:00,45.76,45.76,45.65,45.67,59800.0,37.5528,37.5528,37.4625,37.479,59800.0
2014-06-18 10:00:00,45.67,45.78,45.66,45.67,177100.0,37.479,37.5692,37.4708,37.479,177100.0
2014-06-18 10:10:00,45.66,45.7,45.61,45.66,101600.0,37.4708,37.5036,37.4297,37.4708,101600.0
2014-06-18 10:20:00,45.65,45.73,45.65,45.73,78900.0,37.4625,37.5282,37.4625,37.5282,78900.0
2014-06-18 10:30:00,45.73,45.78,45.73,45.75,45700.0,37.5282,37.5692,37.5282,37.5446,45700.0
2014-06-18 10:40:00,45.75,45.78,45.69,45.7,64700.0,37.5446,37.5692,37.4954,37.5036,64700.0
2014-06-18 10:50:00,45.69,45.71,45.59,45.59,118300.0,37.4954,37.5118,37.4133,37.4133,118300.0
2014-06-18 11:00:00,45.59,45.64,45.57,45.58,66200.0,37.4133,37.4543,37.3969,37.4051,66200.0
2014-06-18 11:10:00,45.59,45.64,45.56,45.62,101100.0,37.4133,37.4543,37.3887,37.4379,101100.0
2014-06-18 11:20:00,45.62,45.63,45.54,45.55,80000.0,37.4379,37.4461,37.3723,37.3805,80000.0
2014-06-18 11:30:00,45.55,45.57,45.5,45.57,2788900.0,37.3805,37.3969,37.3395,37.3969,2788900.0
2014-06-18 11:40:00,45.56,45.77,45.56,45.7,128000.0,37.3887,37.561,37.3887,37.5036,128000.0
2014-06-18 11:50:00,45.7,45.72,45.64,45.7,80600.0,37.5036,37.52,37.4543,37.5036,80600.0
2014-06-18 12:00:00,45.69,45.74,45.5,45.7,1343600.0,37.4954,37.5364,37.3395,37.5036,1343600.0
2014-06-18 12:10:00,45.69,45.78,45.5,45.78,123000.0,37.4954,37.5692,37.3395,37.5692,123000.0
2014-06-18 12:20:00,45.78,45.78,45.67,45.68,68700.0,37.5692,37.5692,37.479,37.4872,68700.0
2014-06-18 12:30:00,45.68,45.69,45.64,45.64,40700.0,37.4872,37.4954,37.4543,37.4543,40700.0
2014-06-18 12:40:00,45.65,45.71,45.64,45.67,68400.0,37.4625,37.5118,37.4543,37.479,68400.0
2014-06-18 12:50:00,45.67,45.71,45.65,45.67,55500.0,37.479,37.5118,37.4625,37.479,55500.0
2014-06-18 13:00:00,45.67,45.67,45.63,45.65,125300.0,37.479,37.479,37.4461,37.4625,125300.0
2014-06-18 13:10:00,45.65,45.67,45.64,45.67,31900.0,37.4625,37.479,37.4543,37.479,31900.0
2014-06-18 13:20:00,45.67,45.72,45.66,45.7,54900.0,37.479,37.52,37.4708,37.5036,54900.0
2014-06-18 13:30:00,45.7,45.71,45.66,45.68,80900.0,37.5036,37.5118,37.4708,37.4872,80900.0
2014-06-18 13:40:00,45.68,45.75,45.68,45.74,54300.0,37.4872,37.5446,37.4872,37.5364,54300.0
2014-06-18 13:50:00,45.74,45.8,45.74,45.78,75200.0,37.5364,37.5856,37.5364,37.5692,75200.0
2014-06-18 14:00:00,45.78,45.95,45.72,45.82,217200.0,37.5692,37.7087,37.52,37.6021,217200.0
2014-06-18 14:10:00,45.84,45.92,45.8,45.87,95400.0,37.6185,37.6841,37.5856,37.6431,95400.0
2014-06-18 14:20:00,45.86,45.89,45.82,45.82,86500.0,37.6349,37.6595,37.6021,37.6021,86500.0
2014-06-18 14:30:00,45.83,45.87,45.75,45.79,177400.0,37.6103,37.6431,37.5446,37.5774,177400.0
2014-06-18 14:40:00,45.78,45.8,45.7,45.7,176500.0,37.5692,37.5856,37.5036,37.5036,176500.0
2014-06-18 14:50:00,45.71,45.78,45.68,45.75,106400.0,37.5118,37.5692,37.4872,37.5446,106400.0
2014-06-18 15:00:00,45.75,45.85,45.75,45.82,282200.0,37.5446,37.6267,37.5446,37.6021,282200.0
2014-06-18 15:10:00,45.82,45.86,45.79,45.82,152900.0,37.6021,37.6349,37.5774,37.6021,152900.0
2014-06-18 15:20:00,45.82,45.85,45.79,45.84,117900.0,37.6021,37.6267,37.5774,37.6185,117900.0
2014-06-18 15:30:00,45.85,45.89,45.83,45.84,893800.0,37.6267,37.6595,37.6103,37.6185,893800.0
2014-06-18 15:40:00,45.84,45.88,45.83,45.84,516000.0,37.6185,37.6513,37.6103,37.6185,516000.0
2014-06-18 15:50:00,45.84,45.85,45.82,45.83,599700.0,37.6185,37.6267,37.6021,37.6103,599700.0
2014-06-19 09:30:00,45.94,46.19,45.94,46.01,227000.0,37.7005,37.9057,37.7005,37.758,227000.0
2014-06-19 09:40:00,46.01,46.05,45.96,46.0,207200.0,37.758,37.7908,37.717,37.7498,207200.0
2014-06-19 09:50:00,46.0,46.03,45.88,45.89,165800.0,37.7498,37.7744,37.6513,37.6595,165800.0
2014-06-19 10:00:00,45.9,46.0,45.86,46.0,110200.0,37.6677,37.7498,37.6349,37.7498,110200.0
2014-06-19 10:10:00,45.99,46.08,45.99,46.04,111100.0,37.7416,37.8154,37.7416,37.7826,111100.0
2014-06-19 10:20:00,46.04,46.05,45.9,46.02,136800.0,37.7826,37.7908,37.6677,37.7662,136800.0
2014-06-19 10:30:00,46.03,46.05,45.99,46.01,44900.0,37.7744,37.7908,37.7416,37.758,44900.0
2014-06-19 10:40:00,46.0,46.02,45.94,46.0,63800.0,37.7498,37.7662,37.7005,37.7498,63800.0
2014-06-19 10:50:00,46.0,46.0,45.85,45.93,74100.0,37.7498,37.7498,37.6267,37.6923,74100.0
2014-06-19 11:00:00,45.93,45.94,45.84,45.84,41100.0,37.6923,37.7005,37.6185,37.6185,41100.0
2014-06-19 11:10:00,45.85,45.87,45.83,45.84,43900.0,37.6267,37.6431,37.6103,37.6185,43900.0
2014-06-19 11:20:00,45.85,45.9,45.83,45.85,51500.0,37.6267,37.6677,37.6103,37.6267,51500.0
2014-06-19 11:30:00,45.84,45.88,45.82,45.87,131200.0,37.6185,37.6513,37.6021,37.6431,131200.0
2014-06-19 11:40:00,45.88,45.91,45.87,45.91,27600.0,37.6513,37.6759,37.6431,37.6759,27600.0
2014-06-19 11:50:00,45.91,45.92,45.83,45.84,43100.0,37.6759,37.6841,37.6103,37.6185,43100.0
2014-06-19 12:00:00,45.84,45.84,45.8,45.83,38800.0,37.6185,37.6185,37.5856,37.6103,38800.0
2014-06-19 12:10:00,45.83,45.83,45.8,45.81,33500.0,37.6103,37.6103,37.5856,37.5939,33500.0
2014-06-19 12:20:00,45.82,45.82,45.76,45.76,34200.0,37.6021,37.6021,37.5528,37.5528,34200.0
2014-06-19 12:30:00,45.76,45.78,45.75,45.78,31000.0,37.5528,37.5692,37.5446,37.5692,31000.0
2014-06-19 12:40:00,45.78,45.8,45.77,45.77,33300.0,37.5692,37.5856,37.561,37.561,33300.0
2014-06-19 12:50:00,45.77,45.78,45.71,45.72,83300.0,37.561,37.5692,37.5118,37.52,83300.0
2014-06-19 13:00:00,45.71,45.73,45.66,45.68,82500.0,37.5118,37.5282,37.4708,37.4872,82500.0
2014-06-19 13:10:00,45.68,45.69,45.61,45.62,47500.0,37.4872,37.4954,37.4297,37.4379,47500.0
2014-06-19 13:20:00,45.62,45.71,45.61,45.71,62900.0,37.4379,37.5118,37.4297,37.5118,62900.0
2014-06-19 13:30:00,45.7,45.71,45.64,45.67,62700.0,37.5036,37.5118,37.4543,37.479,62700.0
2014-06-19 13:40:00,45.67,45.78,45.67,45.78,163300.0,37.479,37.5692,37.479,37.5692,163300.0
2014-06-19 13:50:00,45.78,45.87,45.78,45.87,106100.0,37.5692,37.6431,37.5692,37.6431,106100.0
2014-06-19 14:00:00,45.87,45.91,45.83,45.88,70600.0,37.6431,37.6759,37.6103,37.6513,70600.0
2014-06-19 14:10:00,45.88,45.89,45.83,45.86,101500.0,37.6513,37.6595,37.6103,37.6349,101500.0
2014-06-19 14:20:00,45.87,45.94,45.86,45.91,68000.0,37.6431,37.7005,37.6349,37.6759,68000.0
2014-06-19 14:30:00,45.9,45.92,45.88,45.9,49600.0,37.6677,37.6841,37.6513,37.6677,49600.0
2014-06-19 14:40:00,45.91,45.92,45.86,45.88,119400.0,37.6759,37.6841,37.6349,37.6513,119400.0
2014-06-19 14:50:00,45.88,45.9,45.84,45.88,62600.0,37.6513,37.6677,37.6185,37.6513,62600.0
2014-06-19 15:00:00,45.89,45.92,45.88,45.91,50000.0,37.6595,37.6841,37.6513,37.6759,50000.0
2014-06-19 15:10:00,45.9,45.92,45.82,45.82,78800.0,37.6677,37.6841,37.6021,37.6021,78800.0
2014-06-19 15:20:00,45.82,45.9,45.81,45.9,136700.0,37.6021,37.6677,37.5939,37.6677,136700.0
2014-06-19 15:30:00,45.9,45.91,45.89,45.9,169800.0,37.6677,37.6759,37.6595,37.6677,169800.0
2014-06-19 15:40:00,45.91,45.94,45.87,45.88,197800.0,37.6759,37.7005,37.6431,37.6513,197800.0
2014-06-19 15:50:00,45.89,45.9,45.85,45.9,537500.0,37.6595,37.6677,37.6267,37.6677,537500.0
2014-06-20 09:30:00,46.08,46.24,45.98,45.98,1267600.0,37.8154,37.9467,37.7334,37.7334,1267600.0
2014-06-20 09:40:00,45.97,45.98,45.86,45.86,114900.0,37.7252,37.7334,37.6349,37.6349,114900.0
2014-06-20 09:50:00,45.87,45.87,45.71,45.72,153200.0,37.6431,37.6431,37.5118,37.52,153200.0
2014-06-20 10:00:00,45.71,45.77,45.65,45.66,149400.0,37.5118,37.561,37.4625,37.4708,149400.0
2014-06-20 10:10:00,45.67,45.82,45.66,45.77,73400.0,37.479,37.6021,37.4708,37.561,73400.0
2014-06-20 10:20:00,45.77,45.79,45.66,45.67,108100.0,37.561,37.5774,37.4708,37.479,108100.0
2014-06-20 10:30:00,45.67,45.85,45.66,45.83,73000.0,37.479,37.6267,37.4708,37.6103,73000.0
2014-06-20 10:40:00,45.83,45.85,45.78,45.81,100500.0,37.6103,37.6267,37.5692,37.5939,100500.0
2014-06-20 10:50:00,45.8,45.84,45.79,45.83,64200.0,37.5856,37.6185,37.5774,37.6103,64200.0
2014-06-20 11:00:00,45.83,45.88,45.8,45.81,107600.0,37.6103,37.6513,37.5856,37.5939,107600.0
2014-06-20 11:10:00,45.81,45.82,45.7,45.7,68600.0,37.5939,37.6021,37.5036,37.5036,68600.0
2014-06-20 11:20:00,45.7,45.77,45.69,45.69,73900.0,37.5036,37.561,37.4954,37.4954,73900.0
2014-06-20 11:30:00,45.69,45.75,45.67,45.67,123600.0,37.4954,37.5446,37.479,37.479,123600.0
2014-06-20 11:40:00,45.67,45.73,45.66,45.73,65400.0,37.479,37.5282,37.4708,37.5282,65400.0
2014-06-20 11:50:00,45.73,45.79,45.7,45.76,85300.0,37.5282,37.5774,37.5036,37.5528,85300.0
2014-06-20 12:00:00,45.76,45.81,45.71,45.81,105600.0,37.5528,37.5939,37.5118,37.5939,105600.0
2014-06-20 12:10:00,45.82,45.84,45.75,45.75,81100.0,37.6021,37.6185,37.5446,37.5446,81100.0
2014-06-20 12:20:00,45.75,45.81,45.75,45.76,144500.0,37.5446,37.5939,37.5446,37.5528,144500.0
2014-06-20 12:30:00,45.76,45.8,45.75,45.77,72900.0,37.5528,37.5856,37.5446,37.561,72900.0
2014-06-20 12:40:00,45.77,45.81,45.77,45.8,58000.0,37.561,37.5939,37.561,37.5856,58000.0
2014-06-20 12:50:00,45.8,45.81,45.78,45.8,51700.0,37.5856,37.5939,37.5692,37.5856,51700.0
2014-06-20 13:00:00,45.8,45.81,45.77,45.77,131400.0,37.5856,37.5939,37.561,37.561,131400.0
2014-06-20 13:10:00,45.78,45.82,45.76,45.79,45800.0,37.5692,37.6021,37.5528,37.5774,45800.0
2014-06-20 13:20:00,45.79,45.8,45.78,45.78,63000.0,37.5774,37.5856,37.5692,37.5692,63000.0
2014-06-20 13:30:00,45.78,45.84,45.78,45.84,63400.0,37.5692,37.6185,37.5692,37.6185,63400.0
2014-06-20 13:40:00,45.84,45.84,45.81,45.82,38100.0,37.6185,37.6185,37.5939,37.6021,38100.0
2014-06-20 13:50:00,45.82,45.84,45.8,45.84,68900.0,37.6021,37.6185,37.5856,37.6185,68900.0
2014-06-20 14:00:00,45.83,45.86,45.83,45.86,58600.0,37.6103,37.6349,37.6103,37.6349,58600.0
2014-06-20 14:10:00,45.86,45.86,45.82,45.83,61100.0,37.6349,37.6349,37.6021,37.6103,61100.0
2014-06-20 14:20:00,45.83,45.83,45.77,45.79,125800.0,37.6103,37.6103,37.561,37.5774,125800.0
2014-06-20 14:30:00,45.79,45.87,45.79,45.85,76400.0,37.5774,37.6431,37.5774,37.6267,76400.0
2014-06-20 14:40:00,45.85,45.86,45.78,45.8,109400.0,37.6267,37.6349,37.5692,37.5856,109400.0
2014-06-20 14:50:00,45.8,45.83,45.8,45.83,54600.0,37.5856,37.6103,37.5856,37.6103,54600.0
2014-06-20 15:00:00,45.82,45.88,45.82,45.88,52300.0,37.6021,37.6513,37.6021,37.6513,52300.0
2014-06-20 15:10:00,45.88,45.89,45.87,45.88,81800.0,37.6513,37.6595,37.6431,37.6513,81800.0
2014-06-20 15:20:00,45.88,45.9,45.87,45.9,146300.0,37.6513,37.6677,37.6431,37.6677,146300.0
2014-06-20 15:30:00,45.9,45.9,45.87,45.89,135100.0,37.6677,37.6677,37.6431,37.6595,135100.0
2014-06-20 15:40:00,45.89,45.96,45.87,45.95,424000.0,37.6595,37.717,37.6431,37.7087,424000.0
2014-06-20 15:50:00,45.95,46.07,45.87,46.02,1553100.0,37.7087,37.8072,37.6431,37.7662,1553100.0
2014-06-23 09:30:00,45.98,46.09,45.84,45.94,185100.0,37.7334,37.8236,37.6185,37.7005,185100.0
2014-06-23 09:40:00,45.93,46.0,45.91,45.99,132600.0,37.6923,37.7498,37.6759,37.7416,132600.0
2014-06-23 09:50:00,45.99,46.09,45.96,46.0,147500.0,37.7416,37.8236,37.717,37.7498,147500.0
2014-06-23 10:00:00,46.0,46.23,45.99,45.99,569400.0,37.7498,37.9385,37.7416,37.7416,569400.0
2014-06-23 10:10:00,46.0,46.12,45.95,46.1,209700.0,37.7498,37.8483,37.7087,37.8318,209700.0
2014-06-23 10:20:00,46.1,46.1,46.0,46.06,84600.0,37.8318,37.8318,37.7498,37.799,84600.0
2014-06-23 10:30:00,46.07,46.17,46.05,46.16,523100.0,37.8072,37.8893,37.7908,37.8811,523100.0
2014-06-23 10:40:00,46.15,46.17,46.12,46.14,96000.0,37.8729,37.8893,37.8483,37.8647,96000.0
2014-06-23 10:50:00,46.15,46.19,46.09,46.17,217300.0,37.8729,37.9057,37.8236,37.8893,217300.0
2014-06-23 11:00:00,46.16,46.16,46.11,46.13,113000.0,37.8811,37.8811,37.84,37.8565,113000.0
2014-06-23 11:10:00,46.13,46.15,46.08,46.15,83300.0,37.8565,37.8729,37.8154,37.8729,83300.0
2014-06-23 11:20:00,46.15,46.19,46.13,46.14,97100.0,37.8729,37.9057,37.8565,37.8647,97100.0
2014-06-23 11:30:00,46.15,46.17,46.13,46.15,86700.0,37.8729,37.8893,37.8565,37.8729,86700.0
2014-06-23 11:40:00,46.15,46.18,46.14,46.18,52900.0,37.8729,37.8975,37.8647,37.8975,52900.0
2014-06-23 11:50:00,46.18,46.2,46.17,46.18,67200.0,37.8975,37.9139,37.8893,37.8975,67200.0
2014-06-23 12:00:00,46.17,46.2,46.16,46.2,55700.0,37.8893,37.9139,37.8811,37.9139,55700.0
2014-06-23 12:10:00,46.2,46.21,46.18,46.2,74200.0,37.9139,37.9221,37.8975,37.9139,74200.0
2014-06-23 12:20:00,46.2,46.22,46.19,46.2,72400.0,37.9139,37.9303,37.9057,37.9139,72400.0
2014-06-23 12:30:00,46.2,46.21,46.18,46.19,120300.0,37.9139,37.9221,37.8975,37.9057,120300.0
2014-06-23 12:40:00,46.19,46.22,46.18,46.21,116000.0,37.9057,37.9303,37.8975,37.9221,116000.0
2014-06-23 12:50:00,46.2,46.22,46.19,46.2,53400.0,37.9139,37.9303,37.9057,37.9139,53400.0
2014-06-23 13:00:00,46.2,46.22,46.2,46.21,60100.0,37.9139,37.9303,37.9139,37.9221,60100.0
2014-06-23 13:10:00,46.2,46.21,46.16,46.16,62500.0,37.9139,37.9221,37.8811,37.8811,62500.0
2014-06-23 13:20:00,46.17,46.18,46.16,46.17,56200.0,37.8893,37.8975,37.8811,37.8893,56200.0
2014-06-23 13:30:00,46.18,46.19,46.16,46.16,102300.0,37.8975,37.9057,37.8811,37.8811,102300.0
2014-06-23 13:40:00,46.16,46.18,46.14,46.14,84600.0,37.8811,37.8975,37.8647,37.8647,84600.0
2014-06-23 13:50:00,46.14,46.18,46.14,46.16,93900.0,37.8647,37.8975,37.8647,37.8811,93900.0
2014-06-23 14:00:00,46.16,46.18,46.14,46.16,93100.0,37.8811,37.8975,37.8647,37.8811,93100.0
2014-06-23 14:10:00,46.16,46.21,46.15,46.2,68500.0,37.8811,37.9221,37.8729,37.9139,68500.0
2014-06-23 14:20:00,46.2,46.21,46.19,46.19,60000.0,37.9139,37.9221,37.9057,37.9057,60000.0
2014-06-23 14:30:00,46.2,46.2,46.16,46.17,98900.0,37.9139,37.9139,37.8811,37.8893,98900.0
2014-06-23 14:40:00,46.18,46.18,46.1,46.1,86800.0,37.8975,37.8975,37.8318,37.8318,86800.0
2014-06-23 14:50:00,46.1,46.13,46.09,46.11,104500.0,37.8318,37.8565,37.8236,37.84,104500.0
2014-06-23 15:00:00,46.11,46.15,46.09,46.09,130200.0,37.84,37.8729,37.8236,37.8236,130200.0
2014-06-23 15:10:00,46.1,46.12,46.09,46.11,89700.0,37.8318,37.8483,37.8236,37.84,89700.0
2014-06-23 15:20:00,46.11,46.12,46.1,46.12,121600.0,37.84,37.8483,37.8318,37.8483,121600.0
2014-06-23 15:30:00,46.11,46.16,46.11,46.13,169700.0,37.84,37.8811,37.84,37.8565,169700.0
2014-06-23 15:40:00,46.13,46.15,46.08,46.08,335300.0,37.8565,37.8729,37.8154,37.8154,335300.0
2014-06-23 15:50:00,46.08,46.11,46.06,46.07,749600.0,37.8154,37.84,37.799,37.8072,749600.0
2014-06-24 09:30:00,45.96,46.08,45.76,45.77,164200.0,37.717,37.8154,37.5528,37.561,164200.0
2014-06-24 09:40:00,45.78,45.91,45.7,45.87,128600.0,37.5692,37.6759,37.5036,37.6431,128600.0
2014-06-24 09:50:00,45.88,45.97,45.79,45.83,85000.0,37.6513,37.7252,37.5774,37.6103,85000.0
2014-06-24 10:00:00,45.83,46.25,45.83,46.2,496700.0,37.6103,37.9549,37.6103,37.9139,496700.0
2014-06-24 10:10:00,46.21,46.42,46.18,46.31,658400.0,37.9221,38.0944,37.8975,38.0042,658400.0
2014-06-24 10:20:00,46.31,46.41,46.3,46.39,551100.0,38.0042,38.0862,37.996,38.0698,551100.0
2014-06-24 10:30:00,46.4,46.43,46.37,46.4,314200.0,38.078,38.1027,38.0534,38.078,314200.0
2014-06-24 10:40:00,46.4,46.48,46.35,46.46,868800.0,38.078,38.1437,38.037,38.1273,868800.0
2014-06-24 10:50:00,46.46,46.47,46.42,46.45,75600.0,38.1273,38.1355,38.0944,38.1191,75600.0
2014-06-24 11:00:00,46.45,46.47,46.42,46.46,128500.0,38.1191,38.1355,38.0944,38.1273,128500.0
2014-06-24 11:10:00,46.46,46.49,46.45,46.47,211500.0,38.1273,38.1519,38.1191,38.1355,211500.0
2014-06-24 11:20:00,46.46,46.53,46.46,46.53,213600.0,38.1273,38.1847,38.1273,38.1847,213600.0
2014-06-24 11:30:00,46.53,46.55,46.48,46.48,149400.0,38.1847,38.2011,38.1437,38.1437,149400.0
2014-06-24 11:40:00,46.48,46.5,46.45,46.5,218300.0,38.1437,38.1601,38.1191,38.1601,218300.0
2014-06-24 11:50:00,46.5,46.52,46.48,46.52,297900.0,38.1601,38.1765,38.1437,38.1765,297900.0
2014-06-24 12:00:00,46.53,46.56,46.51,46.56,64100.0,38.1847,38.2093,38.1683,38.2093,64100.0
2014-06-24 12:10:00,46.55,46.68,46.55,46.67,379900.0,38.2011,38.3078,38.2011,38.2996,379900.0
2014-06-24 12:20:00,46.67,46.82,46.67,46.81,95200.0,38.2996,38.4227,38.2996,38.4145,95200.0
2014-06-24 12:30:00,46.81,46.83,46.73,46.75,222300.0,38.4145,38.4309,38.3488,38.3653,222300.0
2014-06-24 12:40:00,46.74,46.86,46.71,46.76,250000.0,38.3571,38.4555,38.3324,38.3735,250000.0
2014-06-24 12:50:00,46.75,46.8,46.75,46.78,275000.0,38.3653,38.4063,38.3653,38.3899,275000.0
2014-06-24 13:00:00,46.78,46.82,46.68,46.68,299700.0,38.3899,38.4227,38.3078,38.3078,299700.0
2014-06-24 13:10:00,46.68,46.69,46.56,46.58,126500.0,38.3078,38.316,38.2093,38.2258,126500.0
2014-06-24 13:20:00,46.58,46.59,46.49,46.57,219700.0,38.2258,38.234,38.1519,38.2175,219700.0
2014-06-24 13:30:00,46.57,46.61,46.55,46.58,220900.0,38.2175,38.2504,38.2011,38.2258,220900.0
2014-06-24 13:40:00,46.58,46.59,46.54,46.55,97300.0,38.2258,38.234,38.1929,38.2011,97300.0
2014-06-24 13:50:00,46.56,46.56,46.49,46.52,94100.0,38.2093,38.2093,38.1519,38.1765,94100.0
2014-06-24 14:00:00,46.51,46.58,46.49,46.55,139200.0,38.1683,38.2258,38.1519,38.2011,139200.0
2014-06-24 14:10:00,46.55,46.62,46.55,46.59,132800.0,38.2011,38.2586,38.2011,38.234,132800.0
2014-06-24 14:20:00,46.6,46.62,46.55,46.57,245000.0,38.2422,38.2586,38.2011,38.2175,245000.0
2014-06-24 14:30:00,46.57,46.63,46.55,46.62,140700.0,38.2175,38.2668,38.2011,38.2586,140700.0
2014-06-24 14:40:00,46.63,46.72,46.61,46.71,191300.0,38.2668,38.3406,38.2504,38.3324,191300.0
2014-06-24 14:50:00,46.71,46.73,46.68,46.69,123100.0,38.3324,38.3488,38.3078,38.316,123100.0
2014-06-24 15:00:00,46.69,46.7,46.56,46.56,178800.0,38.316,38.3242,38.2093,38.2093,178800.0
2014-06-24 15:10:00,46.56,46.57,46.45,46.51,316900.0,38.2093,38.2175,38.1191,38.1683,316900.0
2014-06-24 15:20:00,46.51,46.57,46.48,46.53,215100.0,38.1683,38.2175,38.1437,38.1847,215100.0
2014-06-24 15:30:00,46.53,46.55,46.49,46.5,240400.0,38.1847,38.2011,38.1519,38.1601,240400.0
2014-06-24 15:40:00,46.5,46.55,46.49,46.55,417700.0,38.1601,38.2011,38.1519,38.2011,417700.0
2014-06-24 15:50:00,46.55,46.56,46.48,46.5,700000.0,38.2011,38.2093,38.1437,38.1601,700000.0
2014-06-25 09:30:00,46.58,46.74,46.51,46.64,226100.0,38.2258,38.3571,38.1683,38.275,226100.0
2014-06-25 09:40:00,46.64,46.71,46.51,46.7,187900.0,38.275,38.3324,38.1683,38.3242,187900.0
2014-06-25 09:50:00,46.7,46.86,46.7,46.74,412700.0,38.3242,38.4555,38.3242,38.3571,412700.0
2014-06-25 10:00:00,46.75,46.88,46.71,46.85,123400.0,38.3653,38.4719,38.3324,38.4473,123400.0
2014-06-25 10:10:00,46.85,46.86,46.65,46.65,109400.0,38.4473,38.4555,38.2832,38.2832,109400.0
2014-06-25 10:20:00,46.66,46.74,46.61,46.63,88400.0,38.2914,38.3571,38.2504,38.2668,88400.0
2014-06-25 10:30:00,46.62,46.7,46.55,46.57,57800.0,38.2586,38.3242,38.2011,38.2175,57800.0
2014-06-25 10:40:00,46.57,46.59,46.53,46.58,90100.0,38.2175,38.234,38.1847,38.2258,90100.0
2014-06-25 10:50:00,46.57,46.69,46.56,46.68,64200.0,38.2175,38.316,38.2093,38.3078,64200.0
2014-06-25 11:00:00,46.68,46.73,46.61,46.69,146900.0,38.3078,38.3488,38.2504,38.316,146900.0
2014-06-25 11:10:00,46.69,46.77,46.69,46.75,74100.0,38.316,38.3817,38.316,38.3653,74100.0
2014-06-25 11:20:00,46.74,46.75,46.7,46.71,53800.0,38.3571,38.3653,38.3242,38.3324,53800.0
2014-06-25 11:30:00,46.72,46.73,46.63,46.66,80400.0,38.3406,38.3488,38.2668,38.2914,80400.0
2014-06-25 11:40:00,46.65,46.68,46.54,46.54,69300.0,38.2832,38.3078,38.1929,38.1929,69300.0
2014-06-25 11:50:00,46.55,46.57,46.51,46.53,68200.0,38.2011,38.2175,38.1683,38.1847,68200.0
2014-06-25 12:00:00,46.53,46.57,46.48,46.5,67000.0,38.1847,38.2175,38.1437,38.1601,67000.0
2014-06-25 12:10:00,46.5,46.53,46.46,46.49,84400.0,38.1601,38.1847,38.1273,38.1519,84400.0
2014-06-25 12:20:00,46.48,46.5,46.44,46.48,57700.0,38.1437,38.1601,38.1109,38.1437,57700.0
2014-06-25 12:30:00,46.48,46.51,46.46,46.47,55200.0,38.1437,38.1683,38.1273,38.1355,55200.0
2014-06-25 12:40:00,46.47,46.48,46.4,46.41,82500.0,38.1355,38.1437,38.078,38.0862,82500.0
2014-06-25 12:50:00,46.4,46.44,46.39,46.41,46300.0,38.078,38.1109,38.0698,38.0862,46300.0
2014-06-25 13:00:00,46.41,46.55,46.41,46.51,58400.0,38.0862,38.2011,38.0862,38.1683,58400.0
2014-06-25 13:10:00,46.51,46.55,46.48,46.51,64800.0,38.1683,38.2011,38.1437,38.1683,64800.0
2014-06-25 13:20:00,46.52,46.55,46.49,46.51,57600.0,38.1765,38.2011,38.1519,38.1683,57600.0
2014-06-25 13:30:00,46.51,46.62,46.51,46.62,42400.0,38.1683,38.2586,38.1683,38.2586,42400.0
2014-06-25 13:40:00,46.62,46.66,46.61,46.62,47800.0,38.2586,38.2914,38.2504,38.2586,47800.0
2014-06-25 13:50:00,46.62,46.72,46.62,46.69,70600.0,38.2586,38.3406,38.2586,38.316,70600.0
2014-06-25 14:00:00,46.69,46.72,46.68,46.7,79200.0,38.316,38.3406,38.3078,38.3242,79200.0
2014-06-25 14:10:00,46.7,46.72,46.65,46.68,81300.0,38.3242,38.3406,38.2832,38.3078,81300.0
2014-06-25 14:20:00,46.68,46.73,46.68,46.69,73400.0,38.3078,38.3488,38.3078,38.316,73400.0
2014-06-25 14:30:00,46.69,46.75,46.69,46.75,80900.0,38.316,38.3653,38.316,38.3653,80900.0
2014-06-25 14:40:00,46.75,46.75,46.64,46.66,142500.0,38.3653,38.3653,38.275,38.2914,142500.0
2014-06-25 14:50:00,46.66,46.71,46.64,46.65,99800.0,38.2914,38.3324,38.275,38.2832,99800.0
2014-06-25 15:00:00,46.64,46.65,46.61,46.61,70800.0,38.275,38.2832,38.2504,38.2504,70800.0
2014-06-25 15:10:00,46.61,46.67,46.59,46.67,94000.0,38.2504,38.2996,38.234,38.2996,94000.0
2014-06-25 15:20:00,46.67,46.69,46.64,46.68,176700.0,38.2996,38.316,38.275,38.3078,176700.0
2014-06-25 15:30:00,46.69,46.74,46.67,46.73,137100.0,38.316,38.3571,38.2996,38.3488,137100.0
2014-06-25 15:40:00,46.73,46.73,46.68,46.68,168300.0,38.3488,38.3488,38.3078,38.3078,168300.0
2014-06-25 15:50:00,46.69,46.71,46.66,46.69,603500.0,38.316,38.3324,38.2914,38.316,603500.0
2014-06-26 09:30:00,46.83,47.44,46.75,47.28,575600.0,38.4309,38.9315,38.3653,38.8002,575600.0
2014-06-26 09:40:00,47.28,47.33,47.11,47.11,287200.0,38.8002,38.8412,38.6607,38.6607,287200.0
2014-06-26 09:50:00,47.12,47.13,46.97,47.01,248700.0,38.6689,38.6771,38.5458,38.5786,248700.0
2014-06-26 10:00:00,47.01,47.05,46.94,47.0,232600.0,38.5786,38.6115,38.5212,38.5704,232600.0
2014-06-26 10:10:00,47.0,47.19,46.99,47.18,99600.0,38.5704,38.7263,38.5622,38.7181,99600.0
2014-06-26 10:20:00,47.18,47.3,47.13,47.2,236200.0,38.7181,38.8166,38.6771,38.7346,236200.0
2014-06-26 10:30:00,47.21,47.25,47.13,47.14,161700.0,38.7428,38.7756,38.6771,38.6853,161700.0
2014-06-26 10:40:00,47.14,47.17,47.08,47.09,127800.0,38.6853,38.7099,38.6361,38.6443,127800.0
2014-06-26 10:50:00,47.09,47.15,47.08,47.12,45800.0,38.6443,38.6935,38.6361,38.6689,45800.0
2014-06-26 11:00:00,47.11,47.2,47.11,47.17,170300.0,38.6607,38.7346,38.6607,38.7099,170300.0
2014-06-26 11:10:00,47.18,47.18,47.08,47.1,70100.0,38.7181,38.7181,38.6361,38.6525,70100.0
2014-06-26 11:20:00,47.1,47.16,47.06,47.07,58800.0,38.6525,38.7017,38.6197,38.6279,58800.0
2014-06-26 11:30:00,47.07,47.17,47.06,47.11,94300.0,38.6279,38.7099,38.6197,38.6607,94300.0
2014-06-26 11:40:00,47.11,47.14,47.09,47.11,76300.0,38.6607,38.6853,38.6443,38.6607,76300.0
2014-06-26 11:50:00,47.11,47.11,47.02,47.04,55500.0,38.6607,38.6607,38.5868,38.6032,55500.0
2014-06-26 12:00:00,47.04,47.04,47.0,47.02,29600.0,38.6032,38.6032,38.5704,38.5868,29600.0
2014-06-26 12:10:00,47.02,47.02,46.94,46.98,58800.0,38.5868,38.5868,38.5212,38.554,58800.0
2014-06-26 12:20:00,46.99,47.01,46.96,47.01,43100.0,38.5622,38.5786,38.5376,38.5786,43100.0
2014-06-26 12:30:00,47.01,47.05,47.0,47.04,34500.0,38.5786,38.6115,38.5704,38.6032,34500.0
2014-06-26 12:40:00,47.04,47.1,47.03,47.09,56000.0,38.6032,38.6525,38.595,38.6443,56000.0
2014-06-26 12:50:00,47.09,47.11,47.05,47.06,37700.0,38.6443,38.6607,38.6115,38.6197,37700.0
2014-06-26 13:00:00,47.06,47.07,47.03,47.07,25700.0,38.6197,38.6279,38.595,38.6279,25700.0
2014-06-26 13:10:00,47.07,47.07,47.03,47.05,40300.0,38.6279,38.6279,38.595,38.6115,40300.0
2014-06-26 13:20:00,47.05,47.16,47.04,47.12,55700.0,38.6115,38.7017,38.6032,38.6689,55700.0
2014-06-26 13:30:00,47.12,47.25,47.12,47.25,119900.0,38.6689,38.7756,38.6689,38.7756,119900.0
2014-06-26 13:40:00,47.25,47.31,47.24,47.31,82300.0,38.7756,38.8248,38.7674,38.8248,82300.0
2014-06-26 13:50:00,47.3,47.36,47.27,47.28,118700.0,38.8166,38.8659,38.792,38.8002,118700.0
2014-06-26 14:00:00,47.28,47.34,47.27,47.31,95100.0,38.8002,38.8494,38.792,38.8248,95100.0
2014-06-26 14:10:00,47.3,47.3,47.23,47.27,72800.0,38.8166,38.8166,38.7592,38.792,72800.0
2014-06-26 14:20:00,47.27,47.31,47.26,47.3,79600.0,38.792,38.8248,38.7838,38.8166,79600.0
2014-06-26 14:30:00,47.31,47.31,47.25,47.28,132800.0,38.8248,38.8248,38.7756,38.8002,132800.0
2014-06-26 14:40:00,47.28,47.3,47.26,47.28,92100.0,38.8002,38.8166,38.7838,38.8002,92100.0
2014-06-26 14:50:00,47.28,47.3,47.23,47.24,71300.0,38.8002,38.8166,38.7592,38.7674,71300.0
2014-06-26 15:00:00,47.23,47.3,47.22,47.3,79700.0,38.7592,38.8166,38.751,38.8166,79700.0
2014-06-26 15:10:00,47.3,47.31,47.22,47.22,97100.0,38.8166,38.8248,38.751,38.751,97100.0
2014-06-26 15:20:00,47.22,47.24,47.21,47.22,67800.0,38.751,38.7674,38.7428,38.751,67800.0
2014-06-26 15:30:00,47.22,47.23,47.19,47.22,140200.0,38.751,38.7592,38.7263,38.751,140200.0
2014-06-26 15:40:00,47.22,47.23,47.18,47.22,231300.0,38.751,38.7592,38.7181,38.751,231300.0
2014-06-26 15:50:00,47.22,47.22,47.13,47.2,329200.0,38.751,38.751,38.6771,38.7346,329200.0
2014-06-27 09:30:00,47.13,47.2,47.06,47.19,123000.0,38.6771,38.7346,38.6197,38.7263,123000.0
2014-06-27 09:40:00,47.2,47.32,47.19,47.21,76400.0,38.7346,38.833,38.7263,38.7428,76400.0
2014-06-27 09:50:00,47.21,47.33,47.2,47.33,83700.0,38.7428,38.8412,38.7346,38.8412,83700.0
2014-06-27 10:00:00,47.34,47.4,47.29,47.33,139000.0,38.8494,38.8987,38.8084,38.8412,139000.0
2014-06-27 10:10:00,47.34,47.34,47.26,47.28,73200.0,38.8494,38.8494,38.7838,38.8002,73200.0
2014-06-27 10:20:00,47.28,47.4,47.28,47.32,70100.0,38.8002,38.8987,38.8002,38.833,70100.0
2014-06-27 10:30:00,47.33,47.37,47.32,47.34,52600.0,38.8412,38.8741,38.833,38.8494,52600.0
2014-06-27 10:40:00,47.34,47.4,47.31,47.32,59300.0,38.8494,38.8987,38.8248,38.833,59300.0
2014-06-27 10:50:00,47.32,47.44,47.3,47.43,85400.0,38.833,38.9315,38.8166,38.9233,85400.0
2014-06-27 11:00:00,47.43,47.5,47.42,47.47,92500.0,38.9233,38.9807,38.9151,38.9561,92500.0
2014-06-27 11:10:00,47.46,47.48,47.43,47.45,58100.0,38.9479,38.9643,38.9233,38.9397,58100.0
2014-06-27 11:20:00,47.45,47.53,47.45,47.51,81700.0,38.9397,39.0054,38.9397,38.989,81700.0
2014-06-27 11:30:00,47.51,47.57,47.49,47.54,72300.0,38.989,39.0382,38.9725,39.0136,72300.0
2014-06-27 11:40:00,47.54,47.57,47.5,47.52,38800.0,39.0136,39.0382,38.9807,38.9972,38800.0
2014-06-27 11:50:00,47.52,47.57,47.51,47.55,43700.0,38.9972,39.0382,38.989,39.0218,43700.0
2014-06-27 12:00:00,47.55,47.57,47.46,47.47,74700.0,39.0218,39.0382,38.9479,38.9561,74700.0
2014-06-27 12:10:00,47.47,47.5,47.43,47.46,41300.0,38.9561,38.9807,38.9233,38.9479,41300.0
2014-06-27 12:20:00,47.46,47.53,47.46,47.51,85600.0,38.9479,39.0054,38.9479,38.989,85600.0
2014-06-27 12:30:00,47.51,47.51,47.42,47.44,109900.0,38.989,38.989,38.9151,38.9315,109900.0
2014-06-27 12:40:00,47.44,47.45,47.37,47.38,87700.0,38.9315,38.9397,38.8741,38.8823,87700.0
2014-06-27 12:50:00,47.38,47.45,47.36,47.37,81400.0,38.8823,38.9397,38.8659,38.8741,81400.0
2014-06-27 13:00:00,47.38,47.38,47.34,47.35,35200.0,38.8823,38.8823,38.8494,38.8577,35200.0
2014-06-27 13:10:00,47.36,47.36,47.26,47.28,58400.0,38.8659,38.8659,38.7838,38.8002,58400.0
2014-06-27 13:20:00,47.27,47.3,47.26,47.28,42600.0,38.792,38.8166,38.7838,38.8002,42600.0
2014-06-27 13:30:00,47.29,47.38,47.27,47.37,74800.0,38.8084,38.8823,38.792,38.8741,74800.0
2014-06-27 13:40:00,47.37,47.38,47.3,47.37,52000.0,38.8741,38.8823,38.8166,38.8741,52000.0
2014-06-27 13:50:00,47.37,47.41,47.34,47.37,49100.0,38.8741,38.9069,38.8494,38.8741,49100.0
2014-06-27 14:00:00,47.38,47.44,47.35,47.39,98500.0,38.8823,38.9315,38.8577,38.8905,98500.0
2014-06-27 14:10:00,47.4,47.46,47.39,47.46,58700.0,38.8987,38.9479,38.8905,38.9479,58700.0
2014-06-27 14:20:00,47.46,47.47,47.38,47.38,121100.0,38.9479,38.9561,38.8823,38.8823,121100.0
2014-06-27 14:30:00,47.39,47.47,47.39,47.45,98500.0,38.8905,38.9561,38.8905,38.9397,98500.0
2014-06-27 14:40:00,47.45,47.46,47.37,47.37,142300.0,38.9397,38.9479,38.8741,38.8741,142300.0
2014-06-27 14:50:00,47.37,47.41,47.32,47.37,89000.0,38.8741,38.9069,38.833,38.8741,89000.0
2014-06-27 15:00:00,47.37,47.43,47.36,47.42,59300.0,38.8741,38.9233,38.8659,38.9151,59300.0
2014-06-27 15:10:00,47.42,47.44,47.38,47.39,82800.0,38.9151,38.9315,38.8823,38.8905,82800.0
2014-06-27 15:20:00,47.4,47.46,47.4,47.41,105900.0,38.8987,38.9479,38.8987,38.9069,105900.0
2014-06-27 15:30:00,47.42,47.47,47.41,47.43,123500.0,38.9151,38.9561,38.9069,38.9233,123500.0
2014-06-27 15:40:00,47.42,47.46,47.4,47.42,227200.0,38.9151,38.9479,38.8987,38.9151,227200.0
2014-06-27 15:50:00,47.41,47.43,47.37,47.42,710700.0,38.9069,38.9233,38.8741,38.9151,710700.0
2014-06-30 09:30:00,47.32,47.5,47.21,47.22,133500.0,38.833,38.9807,38.7428,38.751,133500.0
2014-06-30 09:40:00,47.22,47.28,47.07,47.2,129000.0,38.751,38.8002,38.6279,38.7346,129000.0
2014-06-30 09:50:00,47.19,47.39,47.15,47.35,142800.0,38.7263,38.8905,38.6935,38.8577,142800.0
2014-06-30 10:00:00,47.36,47.55,47.36,47.53,151400.0,38.8659,39.0218,38.8659,39.0054,151400.0
2014-06-30 10:10:00,47.53,47.74,47.53,47.69,185800.0,39.0054,39.1777,39.0054,39.1367,185800.0
2014-06-30 10:20:00,47.69,47.73,47.58,47.64,129200.0,39.1367,39.1695,39.0464,39.0956,129200.0
2014-06-30 10:30:00,47.64,47.7,47.61,47.67,96200.0,39.0956,39.1449,39.071,39.1203,96200.0
2014-06-30 10:40:00,47.66,47.75,47.64,47.68,143500.0,39.1121,39.1859,39.0956,39.1285,143500.0
2014-06-30 10:50:00,47.67,47.69,47.57,47.68,82000.0,39.1203,39.1367,39.0382,39.1285,82000.0
2014-06-30 11:00:00,47.68,47.77,47.67,47.73,173000.0,39.1285,39.2023,39.1203,39.1695,173000.0
2014-06-30 11:10:00,47.74,47.75,47.72,47.75,88600.0,39.1777,39.1859,39.1613,39.1859,88600.0
2014-06-30 11:20:00,47.75,47.88,47.74,47.8,115200.0,39.1859,39.2926,39.1777,39.2269,115200.0
2014-06-30 11:30:00,47.8,47.87,47.74,47.83,103900.0,39.2269,39.2844,39.1777,39.2516,103900.0
2014-06-30 11:40:00,47.82,47.87,47.71,47.72,102200.0,39.2434,39.2844,39.1531,39.1613,102200.0
2014-06-30 11:50:00,47.72,47.76,47.67,47.73,57500.0,39.1613,39.1941,39.1203,39.1695,57500.0
2014-06-30 12:00:00,47.73,47.8,47.73,47.75,239000.0,39.1695,39.2269,39.1695,39.1859,239000.0
2014-06-30 12:10:00,47.75,47.8,47.71,47.75,268500.0,39.1859,39.2269,39.1531,39.1859,268500.0
2014-06-30 12:20:00,47.75,47.83,47.75,47.83,72900.0,39.1859,39.2516,39.1859,39.2516,72900.0
2014-06-30 12:30:00,47.83,47.84,47.8,47.81,92800.0,39.2516,39.2598,39.2269,39.2351,92800.0
2014-06-30 12:40:00,47.8,47.82,47.76,47.81,110500.0,39.2269,39.2434,39.1941,39.2351,110500.0
2014-06-30 12:50:00,47.81,47.82,47.77,47.81,74600.0,39.2351,39.2434,39.2023,39.2351,74600.0
2014-06-30 13:00:00,47.8,47.84,47.8,47.82,77800.0,39.2269,39.2598,39.2269,39.2434,77800.0
2014-06-30 13:10:00,47.83,47.9,47.81,47.9,87700.0,39.2516,39.309,39.2351,39.309,87700.0
2014-06-30 13:20:00,47.89,47.92,47.89,47.92,122100.0,39.3008,39.3254,39.3008,39.3254,122100.0
2014-06-30 13:30:00,47.91,47.95,47.83,47.84,136000.0,39.3172,39.35,39.2516,39.2598,136000.0
2014-06-30 13:40:00,47.83,47.9,47.82,47.9,59200.0,39.2516,39.309,39.2434,39.309,59200.0
2014-06-30 13:50:00,47.9,48.03,47.88,48.0,206400.0,39.309,39.4157,39.2926,39.3911,206400.0
2014-06-30 14:00:00,48.0,48.06,48.0,48.02,147100.0,39.3911,39.4403,39.3911,39.4075,147100.0
2014-06-30 14:10:00,48.02,48.02,47.95,47.98,115700.0,39.4075,39.4075,39.35,39.3747,115700.0
2014-06-30 14:20:00,47.98,48.05,47.98,48.05,99300.0,39.3747,39.4321,39.3747,39.4321,99300.0
2014-06-30 14:30:00,48.05,48.05,48.02,48.02,172400.0,39.4321,39.4321,39.4075,39.4075,172400.0
2014-06-30 14:40:00,48.03,48.03,47.93,47.93,70600.0,39.4157,39.4157,39.3336,39.3336,70600.0
2014-06-30 14:50:00,47.92,47.97,47.91,47.95,110700.0,39.3254,39.3665,39.3172,39.35,110700.0
2014-06-30 15:00:00,47.95,48.0,47.94,47.97,138400.0,39.35,39.3911,39.3418,39.3665,138400.0
2014-06-30 15:10:00,47.98,47.99,47.96,47.98,114800.0,39.3747,39.3829,39.3582,39.3747,114800.0
2014-06-30 15:20:00,47.97,48.0,47.95,48.0,158700.0,39.3665,39.3911,39.35,39.3911,158700.0
2014-06-30 15:30:00,48.0,48.0,47.95,47.98,221600.0,39.3911,39.3911,39.35,39.3747,221600.0
2014-06-30 15:40:00,47.98,47.98,47.87,47.88,369800.0,39.3747,39.3747,39.2844,39.2926,369800.0
2014-06-30 15:50:00,47.88,48.01,47.87,48.0,819500.0,39.2926,39.3993,39.2844,39.3911,819500.0
2014-07-01 09:30:00,48.03,48.25,47.97,48.21,215300.0,39.4157,39.5962,39.3665,39.5634,215300.0
2014-07-01 09:40:00,48.21,48.31,48.17,48.28,142400.0,39.5634,39.6455,39.5306,39.6209,142400.0
2014-07-01 09:50:00,48.28,48.37,48.28,48.28,151900.0,39.6209,39.6947,39.6209,39.6209,151900.0
2014-07-01 10:00:00,48.27,48.35,48.16,48.3,225000.0,39.6126,39.6783,39.5224,39.6373,225000.0
2014-07-01 10:10:00,48.3,48.42,48.3,48.34,157700.0,39.6373,39.7357,39.6373,39.6701,157700.0
2014-07-01 10:20:00,48.34,48.35,48.06,48.07,100700.0,39.6701,39.6783,39.4403,39.4485,100700.0
2014-07-01 10:30:00,48.06,48.11,47.99,48.0,124100.0,39.4403,39.4813,39.3829,39.3911,124100.0
2014-07-01 10:40:00,48.0,48.09,47.98,48.04,77300.0,39.3911,39.4649,39.3747,39.4239,77300.0
2014-07-01 10:50:00,48.04,48.14,48.01,48.1,105700.0,39.4239,39.506,39.3993,39.4731,105700.0
2014-07-01 11:00:00,48.1,48.16,48.09,48.1,77100.0,39.4731,39.5224,39.4649,39.4731,77100.0
2014-07-01 11:10:00,48.11,48.19,48.1,48.19,55600.0,39.4813,39.547,39.4731,39.547,55600.0
2014-07-01 11:20:00,48.19,48.24,48.16,48.23,63500.0,39.547,39.588,39.5224,39.5798,63500.0
2014-07-01 11:30:00,48.22,48.28,48.12,48.26,90800.0,39.5716,39.6209,39.4895,39.6044,90800.0
2014-07-01 11:40:00,48.25,48.31,48.23,48.29,262700.0,39.5962,39.6455,39.5798,39.6291,262700.0
2014-07-01 11:50:00,48.28,48.31,48.27,48.3,59000.0,39.6209,39.6455,39.6126,39.6373,59000.0
2014-07-01 12:00:00,48.31,48.37,48.3,48.32,92700.0,39.6455,39.6947,39.6373,39.6537,92700.0
2014-07-01 12:10:00,48.31,48.32,48.24,48.26,42200.0,39.6455,39.6537,39.588,39.6044,42200.0
2014-07-01 12:20:00,48.25,48.33,48.25,48.32,41900.0,39.5962,39.6619,39.5962,39.6537,41900.0
2014-07-01 12:30:00,48.33,48.37,48.31,48.36,74200.0,39.6619,39.6947,39.6455,39.6865,74200.0
2014-07-01 12:40:00,48.36,48.36,48.3,48.32,80700.0,39.6865,39.6865,39.6373,39.6537,80700.0
2014-07-01 12:50:00,48.32,48.36,48.3,48.34,65200.0,39.6537,39.6865,39.6373,39.6701,65200.0
2014-07-01 13:00:00,48.34,48.4,48.33,48.38,117500.0,39.6701,39.7193,39.6619,39.7029,117500.0
2014-07-01 13:10:00,48.38,48.4,48.36,48.37,99700.0,39.7029,39.7193,39.6865,39.6947,99700.0
2014-07-01 13:20:00,48.37,48.39,48.33,48.34,158500.0,39.6947,39.7111,39.6619,39.6701,158500.0
2014-07-01 13:30:00,48.34,48.34,48.26,48.3,86300.0,39.6701,39.6701,39.6044,39.6373,86300.0
2014-07-01 13:40:00,48.3,48.3,48.26,48.28,78200.0,39.6373,39.6373,39.6044,39.6209,78200.0
2014-07-01 13:50:00,48.27,48.28,48.19,48.2,107900.0,39.6126,39.6209,39.547,39.5552,107900.0
2014-07-01 14:00:00,48.2,48.21,48.18,48.18,81800.0,39.5552,39.5634,39.5388,39.5388,81800.0
2014-07-01 14:10:00,48.19,48.26,48.18,48.23,255000.0,39.547,39.6044,39.5388,39.5798,255000.0
2014-07-01 14:20:00,48.24,48.24,48.2,48.22,90600.0,39.588,39.588,39.5552,39.5716,90600.0
2014-07-01 14:30:00,48.22,48.28,48.22,48.28,201800.0,39.5716,39.6209,39.5716,39.6209,201800.0
2014-07-01 14:40:00,48.28,48.28,48.2,48.25,136300.0,39.6209,39.6209,39.5552,39.5962,136300.0
2014-07-01 14:50:00,48.25,48.28,48.25,48.25,51400.0,39.5962,39.6209,39.5962,39.5962,51400.0
2014-07-01 15:00:00,48.26,48.26,48.24,48.24,80000.0,39.6044,39.6044,39.588,39.588,80000.0
2014-07-01 15:10:00,48.24,48.26,48.18,48.26,225900.0,39.588,39.6044,39.5388,39.6044,225900.0
2014-07-01 15:20:00,48.26,48.28,48.19,48.19,147100.0,39.6044,39.6209,39.547,39.547,147100.0
2014-07-01 15:30:00,48.18,48.2,48.15,48.19,178900.0,39.5388,39.5552,39.5142,39.547,178900.0
2014-07-01 15:40:00,48.19,48.22,48.15,48.21,209600.0,39.547,39.5716,39.5142,39.5634,209600.0
2014-07-01 15:50:00,48.2,48.22,48.12,48.14,570500.0,39.5552,39.5716,39.4895,39.506,570500.0
2014-07-02 09:30:00,48.16,48.37,48.0,48.31,132000.0,39.5224,39.6947,39.3911,39.6455,132000.0
2014-07-02 09:40:00,48.32,48.35,48.22,48.25,58200.0,39.6537,39.6783,39.5716,39.5962,58200.0
2014-07-02 09:50:00,48.25,48.26,48.09,48.18,83100.0,39.5962,39.6044,39.4649,39.5388,83100.0
2014-07-02 10:00:00,48.18,48.3,48.17,48.22,104000.0,39.5388,39.6373,39.5306,39.5716,104000.0
2014-07-02 10:10:00,48.22,48.39,48.22,48.37,140900.0,39.5716,39.7111,39.5716,39.6947,140900.0
2014-07-02 10:20:00,48.37,48.38,48.21,48.24,88000.0,39.6947,39.7029,39.5634,39.588,88000.0
2014-07-02 10:30:00,48.23,48.26,48.19,48.25,32200.0,39.5798,39.6044,39.547,39.5962,32200.0
2014-07-02 10:40:00,48.25,48.26,48.21,48.25,85000.0,39.5962,39.6044,39.5634,39.5962,85000.0
2014-07-02 10:50:00,48.25,48.3,48.24,48.27,64100.0,39.5962,39.6373,39.588,39.6126,64100.0
2014-07-02 11:00:00,48.28,48.32,48.21,48.23,51800.0,39.6209,39.6537,39.5634,39.5798,51800.0
2014-07-02 11:10:00,48.23,48.25,48.18,48.2,94600.0,39.5798,39.5962,39.5388,39.5552,94600.0
2014-07-02 11:20:00,48.2,48.21,48.16,48.18,40600.0,39.5552,39.5634,39.5224,39.5388,40600.0
2014-07-02 11:30:00,48.18,48.21,48.13,48.13,50000.0,39.5388,39.5634,39.4978,39.4978,50000.0
2014-07-02 11:40:00,48.13,48.18,48.12,48.13,62400.0,39.4978,39.5388,39.4895,39.4978,62400.0
2014-07-02 11:50:00,48.13,48.2,48.12,48.16,25700.0,39.4978,39.5552,39.4895,39.5224,25700.0
2014-07-02 12:00:00,48.16,48.22,48.16,48.21,30300.0,39.5224,39.5716,39.5224,39.5634,30300.0
2014-07-02 12:10:00,48.21,48.26,48.18,48.21,30000.0,39.5634,39.6044,39.5388,39.5634,30000.0
2014-07-02 12:20:00,48.21,48.26,48.2,48.23,82000.0,39.5634,39.6044,39.5552,39.5798,82000.0
2014-07-02 12:30:00,48.23,48.23,48.17,48.18,61600.0,39.5798,39.5798,39.5306,39.5388,61600.0
2014-07-02 12:40:00,48.18,48.19,48.16,48.19,23200.0,39.5388,39.547,39.5224,39.547,23200.0
2014-07-02 12:50:00,48.18,48.2,48.14,48.17,37700.0,39.5388,39.5552,39.506,39.5306,37700.0
2014-07-02 13:00:00,48.18,48.18,48.12,48.16,28700.0,39.5388,39.5388,39.4895,39.5224,28700.0
2014-07-02 13:10:00,48.15,48.17,48.14,48.17,28300.0,39.5142,39.5306,39.506,39.5306,28300.0
2014-07-02 13:20:00,48.16,48.25,48.16,48.24,32200.0,39.5224,39.5962,39.5224,39.588,32200.0
2014-07-02 13:30:00,48.24,48.25,48.19,48.2,78900.0,39.588,39.5962,39.547,39.5552,78900.0
2014-07-02 13:40:00,48.21,48.22,48.18,48.19,56100.0,39.5634,39.5716,39.5388,39.547,56100.0
2014-07-02 13:50:00,48.2,48.23,48.19,48.2,37700.0,39.5552,39.5798,39.547,39.5552,37700.0
2014-07-02 14:00:00,48.2,48.21,48.16,48.16,84700.0,39.5552,39.5634,39.5224,39.5224,84700.0
2014-07-02 14:10:00,48.17,48.2,48.16,48.19,70100.0,39.5306,39.5552,39.5224,39.547,70100.0
2014-07-02 14:20:00,48.2,48.21,48.16,48.2,44200.0,39.5552,39.5634,39.5224,39.5552,44200.0
2014-07-02 14:30:00,48.2,48.22,48.16,48.18,52300.0,39.5552,39.5716,39.5224,39.5388,52300.0
2014-07-02 14:40:00,48.18,48.2,48.11,48.11,88600.0,39.5388,39.5552,39.4813,39.4813,88600.0
2014-07-02 14:50:00,48.12,48.15,48.11,48.15,39700.0,39.4895,39.5142,39.4813,39.5142,39700.0
2014-07-02 15:00:00,48.15,48.16,48.12,48.13,43100.0,39.5142,39.5224,39.4895,39.4978,43100.0
2014-07-02 15:10:00,48.14,48.17,48.13,48.14,65200.0,39.506,39.5306,39.4978,39.506,65200.0
2014-07-02 15:20:00,48.14,48.17,48.13,48.15,62100.0,39.506,39.5306,39.4978,39.5142,62100.0
2014-07-02 15:30:00,48.16,48.19,48.16,48.18,78600.0,39.5224,39.547,39.5224,39.5388,78600.0
2014-07-02 15:40:00,48.18,48.18,48.12,48.14,167200.0,39.5388,39.5388,39.4895,39.506,167200.0
2014-07-02 15:50:00,48.14,48.14,48.08,48.14,212000.0,39.506,39.506,39.4567,39.506,212000.0
2014-07-03 09:30:00,48.22,48.39,48.18,48.35,217700.0,39.5716,39.7111,39.5388,39.6783,217700.0
2014-07-03 09:40:00,48.36,48.38,48.29,48.33,75900.0,39.6865,39.7029,39.6291,39.6619,75900.0
2014-07-03 09:50:00,48.33,48.36,48.29,48.3,60500.0,39.6619,39.6865,39.6291,39.6373,60500.0
2014-07-03 10:00:00,48.31,48.34,48.28,48.32,93100.0,39.6455,39.6701,39.6209,39.6537,93100.0
2014-07-03 10:10:00,48.32,48.38,48.29,48.38,63500.0,39.6537,39.7029,39.6291,39.7029,63500.0
2014-07-03 10:20:00,48.38,48.38,48.27,48.32,55000.0,39.7029,39.7029,39.6126,39.6537,55000.0
2014-07-03 10:30:00,48.32,48.35,48.25,48.27,62600.0,39.6537,39.6783,39.5962,39.6126,62600.0
2014-07-03 10:40:00,48.27,48.31,48.25,48.27,45800.0,39.6126,39.6455,39.5962,39.6126,45800.0
2014-07-03 10:50:00,48.27,48.29,48.25,48.28,79300.0,39.6126,39.6291,39.5962,39.6209,79300.0
2014-07-03 11:00:00,48.28,48.3,48.27,48.28,52300.0,39.6209,39.6373,39.6126,39.6209,52300.0
2014-07-03 11:10:00,48.29,48.29,48.2,48.21,31900.0,39.6291,39.6291,39.5552,39.5634,31900.0
2014-07-03 11:20:00,48.2,48.25,48.19,48.23,51700.0,39.5552,39.5962,39.547,39.5798,51700.0
2014-07-03 11:30:00,48.22,48.29,48.22,48.29,53200.0,39.5716,39.6291,39.5716,39.6291,53200.0
2014-07-03 11:40:00,48.29,48.29,48.25,48.27,37900.0,39.6291,39.6291,39.5962,39.6126,37900.0
2014-07-03 11:50:00,48.28,48.42,48.28,48.42,65000.0,39.6209,39.7357,39.6209,39.7357,65000.0
2014-07-03 12:00:00,48.42,48.44,48.36,48.42,44200.0,39.7357,39.7522,39.6865,39.7357,44200.0
2014-07-03 12:10:00,48.42,48.42,48.33,48.33,35100.0,39.7357,39.7357,39.6619,39.6619,35100.0
2014-07-03 12:20:00,48.33,48.39,48.32,48.36,54300.0,39.6619,39.7111,39.6537,39.6865,54300.0
2014-07-03 12:30:00,48.36,48.36,48.29,48.3,72000.0,39.6865,39.6865,39.6291,39.6373,72000.0
2014-07-03 12:40:00,48.31,48.33,48.26,48.26,135200.0,39.6455,39.6619,39.6044,39.6044,135200.0
2014-07-03 12:50:00,48.27,48.3,48.2,48.23,233500.0,39.6126,39.6373,39.5552,39.5798,233500.0
2014-07-07 09:30:00,48.1,48.17,47.97,48.04,126800.0,39.4731,39.5306,39.3665,39.4239,126800.0
2014-07-07 09:40:00,48.05,48.22,47.97,48.13,78000.0,39.4321,39.5716,39.3665,39.4978,78000.0
2014-07-07 09:50:00,48.13,48.21,48.05,48.14,140900.0,39.4978,39.5634,39.4321,39.506,140900.0
2014-07-07 10:00:00,48.13,48.21,48.08,48.16,85500.0,39.4978,39.5634,39.4567,39.5224,85500.0
2014-07-07 10:10:00,48.17,48.25,48.16,48.23,213300.0,39.5306,39.5962,39.5224,39.5798,213300.0
2014-07-07 10:20:00,48.23,48.34,48.22,48.33,264500.0,39.5798,39.6701,39.5716,39.6619,264500.0
2014-07-07 10:30:00,48.34,48.36,48.29,48.36,81300.0,39.6701,39.6865,39.6291,39.6865,81300.0
2014-07-07 10:40:00,48.35,48.37,48.32,48.35,82400.0,39.6783,39.6947,39.6537,39.6783,82400.0
2014-07-07 10:50:00,48.35,48.36,48.32,48.32,121100.0,39.6783,39.6865,39.6537,39.6537,121100.0
2014-07-07 11:00:00,48.33,48.35,48.17,48.17,141400.0,39.6619,39.6783,39.5306,39.5306,141400.0
2014-07-07 11:10:00,48.18,48.21,48.16,48.19,76700.0,39.5388,39.5634,39.5224,39.547,76700.0
2014-07-07 11:20:00,48.2,48.2,48.12,48.15,88900.0,39.5552,39.5552,39.4895,39.5142,88900.0
2014-07-07 11:30:00,48.14,48.18,48.12,48.16,47000.0,39.506,39.5388,39.4895,39.5224,47000.0
2014-07-07 11:40:00,48.17,48.18,48.1,48.12,60500.0,39.5306,39.5388,39.4731,39.4895,60500.0
2014-07-07 11:50:00,48.12,48.18,48.07,48.07,49400.0,39.4895,39.5388,39.4485,39.4485,49400.0
2014-07-07 12:00:00,48.08,48.11,48.06,48.09,59700.0,39.4567,39.4813,39.4403,39.4649,59700.0
2014-07-07 12:10:00,48.1,48.11,48.03,48.05,55700.0,39.4731,39.4813,39.4157,39.4321,55700.0
2014-07-07 12:20:00,48.06,48.09,48.04,48.09,61000.0,39.4403,39.4649,39.4239,39.4649,61000.0
2014-07-07 12:30:00,48.09,48.15,48.08,48.14,40500.0,39.4649,39.5142,39.4567,39.506,40500.0
2014-07-07 12:40:00,48.14,48.16,48.12,48.14,31300.0,39.506,39.5224,39.4895,39.506,31300.0
2014-07-07 12:50:00,48.14,48.23,48.14,48.23,20400.0,39.506,39.5798,39.506,39.5798,20400.0
2014-07-07 13:00:00,48.23,48.24,48.15,48.17,44300.0,39.5798,39.588,39.5142,39.5306,44300.0
2014-07-07 13:10:00,48.17,48.24,48.14,48.24,110500.0,39.5306,39.588,39.506,39.588,110500.0
2014-07-07 13:20:00,48.25,48.37,48.23,48.33,191300.0,39.5962,39.6947,39.5798,39.6619,191300.0
2014-07-07 13:30:00,48.33,48.33,48.26,48.28,65700.0,39.6619,39.6619,39.6044,39.6209,65700.0
2014-07-07 13:40:00,48.28,48.38,48.23,48.26,281600.0,39.6209,39.7029,39.5798,39.6044,281600.0
2014-07-07 13:50:00,48.26,48.3,48.23,48.27,67200.0,39.6044,39.6373,39.5798,39.6126,67200.0
2014-07-07 14:00:00,48.27,48.36,48.27,48.31,108600.0,39.6126,39.6865,39.6126,39.6455,108600.0
2014-07-07 14:10:00,48.32,48.4,48.32,48.39,40500.0,39.6537,39.7193,39.6537,39.7111,40500.0
2014-07-07 14:20:00,48.39,48.39,48.31,48.34,39900.0,39.7111,39.7111,39.6455,39.6701,39900.0
2014-07-07 14:30:00,48.34,48.35,48.21,48.23,66200.0,39.6701,39.6783,39.5634,39.5798,66200.0
2014-07-07 14:40:00,48.24,48.27,48.17,48.23,111500.0,39.588,39.6126,39.5306,39.5798,111500.0
2014-07-07 14:50:00,48.23,48.33,48.22,48.27,60500.0,39.5798,39.6619,39.5716,39.6126,60500.0
2014-07-07 15:00:00,48.27,48.28,48.21,48.25,94500.0,39.6126,39.6209,39.5634,39.5962,94500.0
2014-07-07 15:10:00,48.25,48.26,48.2,48.24,77100.0,39.5962,39.6044,39.5552,39.588,77100.0
2014-07-07 15:20:00,48.24,48.26,48.21,48.25,64200.0,39.588,39.6044,39.5634,39.5962,64200.0
2014-07-07 15:30:00,48.25,48.26,48.13,48.13,126100.0,39.5962,39.6044,39.4978,39.4978,126100.0
2014-07-07 15:40:00,48.13,48.16,48.08,48.16,230700.0,39.4978,39.5224,39.4567,39.5224,230700.0
2014-07-07 15:50:00,48.16,48.22,48.15,48.22,269300.0,39.5224,39.5716,39.5142,39.5716,269300.0
2014-07-08 09:30:00,48.08,48.15,47.88,47.88,252800.0,39.4567,39.5142,39.2926,39.2926,252800.0
2014-07-08 09:40:00,47.87,47.92,47.74,47.91,92300.0,39.2844,39.3254,39.1777,39.3172,92300.0
2014-07-08 09:50:00,47.91,47.93,47.63,47.8,315300.0,39.3172,39.3336,39.0874,39.2269,315300.0
2014-07-08 10:00:00,47.8,47.83,47.66,47.7,121100.0,39.2269,39.2516,39.1121,39.1449,121100.0
2014-07-08 10:10:00,47.71,47.73,47.65,47.71,306300.0,39.1531,39.1695,39.1038,39.1531,306300.0
2014-07-08 10:20:00,47.7,47.77,47.69,47.76,169800.0,39.1449,39.2023,39.1367,39.1941,169800.0
2014-07-08 10:30:00,47.75,47.8,47.71,47.8,66400.0,39.1859,39.2269,39.1531,39.2269,66400.0
2014-07-08 10:40:00,47.8,47.86,47.77,47.85,64400.0,39.2269,39.2762,39.2023,39.268,64400.0
2014-07-08 10:50:00,47.86,47.87,47.81,47.86,84000.0,39.2762,39.2844,39.2351,39.2762,84000.0
2014-07-08 11:00:00,47.87,47.87,47.74,47.75,80900.0,39.2844,39.2844,39.1777,39.1859,80900.0
2014-07-08 11:10:00,47.74,47.8,47.72,47.74,73000.0,39.1777,39.2269,39.1613,39.1777,73000.0
2014-07-08 11:20:00,47.73,47.79,47.72,47.73,172600.0,39.1695,39.2187,39.1613,39.1695,172600.0
2014-07-08 11:30:00,47.72,47.82,47.72,47.81,81200.0,39.1613,39.2434,39.1613,39.2351,81200.0
2014-07-08 11:40:00,47.81,47.81,47.74,47.75,54100.0,39.2351,39.2351,39.1777,39.1859,54100.0
2014-07-08 11:50:00,47.75,47.79,47.74,47.77,47400.0,39.1859,39.2187,39.1777,39.2023,47400.0
2014-07-08 12:00:00,47.78,47.8,47.73,47.77,35800.0,39.2105,39.2269,39.1695,39.2023,35800.0
2014-07-08 12:10:00,47.78,47.79,47.72,47.74,51000.0,39.2105,39.2187,39.1613,39.1777,51000.0
2014-07-08 12:20:00,47.74,47.79,47.74,47.76,63800.0,39.1777,39.2187,39.1777,39.1941,63800.0
2014-07-08 12:30:00,47.76,47.81,47.75,47.8,43200.0,39.1941,39.2351,39.1859,39.2269,43200.0
2014-07-08 12:40:00,47.8,47.87,47.79,47.86,39600.0,39.2269,39.2844,39.2187,39.2762,39600.0
2014-07-08 12:50:00,47.85,47.89,47.83,47.87,97200.0,39.268,39.3008,39.2516,39.2844,97200.0
2014-07-08 13:00:00,47.87,47.87,47.8,47.82,92300.0,39.2844,39.2844,39.2269,39.2434,92300.0
2014-07-08 13:10:00,47.82,47.84,47.8,47.81,64300.0,39.2434,39.2598,39.2269,39.2351,64300.0
2014-07-08 13:20:00,47.82,47.84,47.8,47.81,63400.0,39.2434,39.2598,39.2269,39.2351,63400.0
2014-07-08 13:30:00,47.82,47.85,47.8,47.82,54300.0,39.2434,39.268,39.2269,39.2434,54300.0
2014-07-08 13:40:00,47.83,47.84,47.79,47.81,75500.0,39.2516,39.2598,39.2187,39.2351,75500.0
2014-07-08 13:50:00,47.81,47.87,47.8,47.8,38900.0,39.2351,39.2844,39.2269,39.2269,38900.0
2014-07-08 14:00:00,47.8,47.8,47.75,47.79,54400.0,39.2269,39.2269,39.1859,39.2187,54400.0
2014-07-08 14:10:00,47.79,47.82,47.78,47.8,69900.0,39.2187,39.2434,39.2105,39.2269,69900.0
2014-07-08 14:20:00,47.8,47.83,47.78,47.8,171700.0,39.2269,39.2516,39.2105,39.2269,171700.0
2014-07-08 14:30:00,47.8,47.83,47.79,47.8,156900.0,39.2269,39.2516,39.2187,39.2269,156900.0
2014-07-08 14:40:00,47.8,47.81,47.76,47.77,153600.0,39.2269,39.2351,39.1941,39.2023,153600.0
2014-07-08 14:50:00,47.77,47.81,47.74,47.79,98200.0,39.2023,39.2351,39.1777,39.2187,98200.0
2014-07-08 15:00:00,47.79,47.79,47.75,47.79,97700.0,39.2187,39.2187,39.1859,39.2187,97700.0
2014-07-08 15:10:00,47.8,47.82,47.78,47.81,141800.0,39.2269,39.2434,39.2105,39.2351,141800.0
2014-07-08 15:20:00,47.81,47.87,47.8,47.83,89300.0,39.2351,39.2844,39.2269,39.2516,89300.0
2014-07-08 15:30:00,47.82,47.87,47.81,47.86,133700.0,39.2434,39.2844,39.2351,39.2762,133700.0
2014-07-08 15:40:00,47.86,47.89,47.84,47.88,141700.0,39.2762,39.3008,39.2598,39.2926,141700.0
2014-07-08 15:50:00,47.88,47.89,47.82,47.83,315000.0,39.2926,39.3008,39.2434,39.2516,315000.0
2014-07-09 09:30:00,48.01,48.18,47.93,48.18,140800.0,39.3993,39.5388,39.3336,39.5388,140800.0
2014-07-09 09:40:00,48.18,48.32,48.16,48.18,121000.0,39.5388,39.6537,39.5224,39.5388,121000.0
2014-07-09 09:50:00,48.19,48.22,48.05,48.08,112000.0,39.547,39.5716,39.4321,39.4567,112000.0
2014-07-09 10:00:00,48.09,48.26,48.08,48.24,118200.0,39.4649,39.6044,39.4567,39.588,118200.0
2014-07-09 10:10:00,48.25,48.25,48.1,48.15,114900.0,39.5962,39.5962,39.4731,39.5142,114900.0
2014-07-09 10:20:00,48.14,48.25,48.11,48.21,182600.0,39.506,39.5962,39.4813,39.5634,182600.0
2014-07-09 10:30:00,48.2,48.22,48.1,48.16,64300.0,39.5552,39.5716,39.4731,39.5224,64300.0
2014-07-09 10:40:00,48.15,48.21,48.09,48.16,92300.0,39.5142,39.5634,39.4649,39.5224,92300.0
2014-07-09 10:50:00,48.15,48.17,48.01,48.03,169000.0,39.5142,39.5306,39.3993,39.4157,169000.0
2014-07-09 11:00:00,48.03,48.05,47.91,47.93,127900.0,39.4157,39.4321,39.3172,39.3336,127900.0
2014-07-09 11:10:00,47.93,47.96,47.86,47.91,102400.0,39.3336,39.3582,39.2762,39.3172,102400.0
2014-07-09 11:20:00,47.92,47.93,47.74,47.77,233800.0,39.3254,39.3336,39.1777,39.2023,233800.0
2014-07-09 11:30:00,47.78,47.8,47.68,47.75,219200.0,39.2105,39.2269,39.1285,39.1859,219200.0
2014-07-09 11:40:00,47.75,47.78,47.66,47.69,166900.0,39.1859,39.2105,39.1121,39.1367,166900.0
2014-07-09 11:50:00,47.68,47.73,47.59,47.6,205000.0,39.1285,39.1695,39.0546,39.0628,205000.0
2014-07-09 12:00:00,47.61,47.81,47.61,47.8,140200.0,39.071,39.2351,39.071,39.2269,140200.0
2014-07-09 12:10:00,47.81,47.9,47.8,47.86,90900.0,39.2351,39.309,39.2269,39.2762,90900.0
2014-07-09 12:20:00,47.87,47.94,47.84,47.85,47600.0,39.2844,39.3418,39.2598,39.268,47600.0
2014-07-09 12:30:00,47.86,47.87,47.82,47.87,52300.0,39.2762,39.2844,39.2434,39.2844,52300.0
2014-07-09 12:40:00,47.87,47.88,47.79,47.84,46400.0,39.2844,39.2926,39.2187,39.2598,46400.0
2014-07-09 12:50:00,47.84,47.84,47.77,47.79,56300.0,39.2598,39.2598,39.2023,39.2187,56300.0
2014-07-09 13:00:00,47.79,47.8,47.75,47.76,48700.0,39.2187,39.2269,39.1859,39.1941,48700.0
2014-07-09 13:10:00,47.76,47.83,47.73,47.8,67700.0,39.1941,39.2516,39.1695,39.2269,67700.0
2014-07-09 13:20:00,47.8,47.82,47.74,47.74,51600.0,39.2269,39.2434,39.1777,39.1777,51600.0
2014-07-09 13:30:00,47.74,47.78,47.74,47.77,42300.0,39.1777,39.2105,39.1777,39.2023,42300.0
2014-07-09 13:40:00,47.77,47.82,47.75,47.78,41800.0,39.2023,39.2434,39.1859,39.2105,41800.0
2014-07-09 13:50:00,47.79,47.8,47.75,47.75,48400.0,39.2187,39.2269,39.1859,39.1859,48400.0
2014-07-09 14:00:00,47.75,47.76,47.68,47.74,119400.0,39.1859,39.1941,39.1285,39.1777,119400.0
2014-07-09 14:10:00,47.74,47.87,47.72,47.87,143000.0,39.1777,39.2844,39.1613,39.2844,143000.0
2014-07-09 14:20:00,47.88,47.91,47.8,47.84,111800.0,39.2926,39.3172,39.2269,39.2598,111800.0
2014-07-09 14:30:00,47.85,47.9,47.79,47.82,87300.0,39.268,39.309,39.2187,39.2434,87300.0
2014-07-09 14:40:00,47.81,47.91,47.77,47.88,76500.0,39.2351,39.3172,39.2023,39.2926,76500.0
2014-07-09 14:50:00,47.88,47.89,47.81,47.83,70800.0,39.2926,39.3008,39.2351,39.2516,70800.0
2014-07-09 15:00:00,47.82,47.84,47.77,47.84,105600.0,39.2434,39.2598,39.2023,39.2598,105600.0
2014-07-09 15:10:00,47.84,47.86,47.73,47.74,226000.0,39.2598,39.2762,39.1695,39.1777,226000.0
2014-07-09 15:20:00,47.73,47.83,47.73,47.82,138200.0,39.1695,39.2516,39.1695,39.2434,138200.0
2014-07-09 15:30:00,47.82,47.88,47.8,47.86,173000.0,39.2434,39.2926,39.2269,39.2762,173000.0
2014-07-09 15:40:00,47.86,47.94,47.82,47.84,237000.0,39.2762,39.3418,39.2434,39.2598,237000.0
2014-07-09 15:50:00,47.83,47.87,47.8,47.87,377300.0,39.2516,39.2844,39.2269,39.2844,377300.0
2014-07-10 09:30:00,46.67,46.8,46.48,46.77,627500.0,38.2996,38.4063,38.1437,38.3817,627500.0
2014-07-10 09:40:00,46.76,46.86,46.71,46.76,351600.0,38.3735,38.4555,38.3324,38.3735,351600.0
2014-07-10 09:50:00,46.76,47.05,46.75,46.99,278500.0,38.3735,38.6115,38.3653,38.5622,278500.0
2014-07-10 10:00:00,47.0,47.1,46.96,46.99,462500.0,38.5704,38.6525,38.5376,38.5622,462500.0
2014-07-10 10:10:00,46.98,47.07,46.96,47.04,415000.0,38.554,38.6279,38.5376,38.6032,415000.0
2014-07-10 10:20:00,47.05,47.21,47.05,47.21,101000.0,38.6115,38.7428,38.6115,38.7428,101000.0
2014-07-10 10:30:00,47.21,47.29,47.17,47.17,340200.0,38.7428,38.8084,38.7099,38.7099,340200.0
2014-07-10 10:40:00,47.18,47.26,47.18,47.24,106300.0,38.7181,38.7838,38.7181,38.7674,106300.0
2014-07-10 10:50:00,47.24,47.28,47.21,47.27,127000.0,38.7674,38.8002,38.7428,38.792,127000.0
2014-07-10 11:00:00,47.27,47.34,47.26,47.34,100700.0,38.792,38.8494,38.7838,38.8494,100700.0
2014-07-10 11:10:00,47.34,47.39,47.25,47.27,213700.0,38.8494,38.8905,38.7756,38.792,213700.0
2014-07-10 11:20:00,47.27,47.28,47.19,47.25,166600.0,38.792,38.8002,38.7263,38.7756,166600.0
2014-07-10 11:30:00,47.24,47.28,47.2,47.25,94500.0,38.7674,38.8002,38.7346,38.7756,94500.0
2014-07-10 11:40:00,47.25,47.29,47.21,47.28,135200.0,38.7756,38.8084,38.7428,38.8002,135200.0
2014-07-10 11:50:00,47.29,47.3,47.24,47.28,76300.0,38.8084,38.8166,38.7674,38.8002,76300.0
2014-07-10 12:00:00,47.27,47.29,47.25,47.27,70200.0,38.792,38.8084,38.7756,38.792,70200.0
2014-07-10 12:10:00,47.27,47.35,47.27,47.31,107700.0,38.792,38.8577,38.792,38.8248,107700.0
2014-07-10 12:20:00,47.32,47.42,47.32,47.4,126200.0,38.833,38.9151,38.833,38.8987,126200.0
2014-07-10 12:30:00,47.4,47.41,47.3,47.31,48100.0,38.8987,38.9069,38.8166,38.8248,48100.0
2014-07-10 12:40:00,47.31,47.37,47.31,47.35,53300.0,38.8248,38.8741,38.8248,38.8577,53300.0
2014-07-10 12:50:00,47.35,47.35,47.29,47.29,76600.0,38.8577,38.8577,38.8084,38.8084,76600.0
2014-07-10 13:00:00,47.29,47.31,47.27,47.27,114500.0,38.8084,38.8248,38.792,38.792,114500.0
2014-07-10 13:10:00,47.26,47.31,47.24,47.25,177500.0,38.7838,38.8248,38.7674,38.7756,177500.0
2014-07-10 13:20:00,47.25,47.35,47.23,47.35,93600.0,38.7756,38.8577,38.7592,38.8577,93600.0
2014-07-10 13:30:00,47.35,47.39,47.29,47.36,123100.0,38.8577,38.8905,38.8084,38.8659,123100.0
2014-07-10 13:40:00,47.36,47.37,47.29,47.3,85600.0,38.8659,38.8741,38.8084,38.8166,85600.0
2014-07-10 13:50:00,47.29,47.29,47.21,47.27,94200.0,38.8084,38.8084,38.7428,38.792,94200.0
2014-07-10 14:00:00,47.27,47.31,47.26,47.29,69900.0,38.792,38.8248,38.7838,38.8084,69900.0
2014-07-10 14:10:00,47.29,47.31,47.21,47.21,92200.0,38.8084,38.8248,38.7428,38.7428,92200.0
2014-07-10 14:20:00,47.21,47.23,47.19,47.22,148000.0,38.7428,38.7592,38.7263,38.751,148000.0
2014-07-10 14:30:00,47.23,47.24,47.19,47.21,186000.0,38.7592,38.7674,38.7263,38.7428,186000.0
2014-07-10 14:40:00,47.21,47.21,47.15,47.17,149400.0,38.7428,38.7428,38.6935,38.7099,149400.0
2014-07-10 14:50:00,47.18,47.23,47.17,47.2,122000.0,38.7181,38.7592,38.7099,38.7346,122000.0
2014-07-10 15:00:00,47.2,47.25,47.19,47.23,145300.0,38.7346,38.7756,38.7263,38.7592,145300.0
2014-07-10 15:10:00,47.23,47.24,47.19,47.22,185000.0,38.7592,38.7674,38.7263,38.751,185000.0
2014-07-10 15:20:00,47.22,47.25,47.17,47.22,129600.0,38.751,38.7756,38.7099,38.751,129600.0
2014-07-10 15:30:00,47.21,47.26,47.2,47.25,169300.0,38.7428,38.7838,38.7346,38.7756,169300.0
2014-07-10 15:40:00,47.26,47.26,47.14,47.16,410900.0,38.7838,38.7838,38.6853,38.7017,410900.0
2014-07-10 15:50:00,47.17,47.22,47.16,47.19,687700.0,38.7099,38.751,38.7017,38.7263,687700.0
2014-07-11 09:30:00,47.18,47.25,47.09,47.19,185800.0,38.7181,38.7756,38.6443,38.7263,185800.0
2014-07-11 09:40:00,47.19,47.3,47.16,47.23,161700.0,38.7263,38.8166,38.7017,38.7592,161700.0
2014-07-11 09:50:00,47.22,47.34,47.22,47.27,181100.0,38.751,38.8494,38.751,38.792,181100.0
2014-07-11 10:00:00,47.28,47.37,47.27,47.32,144600.0,38.8002,38.8741,38.792,38.833,144600.0
2014-07-11 10:10:00,47.31,47.4,47.3,47.34,148100.0,38.8248,38.8987,38.8166,38.8494,148100.0
2014-07-11 10:20:00,47.34,47.35,47.28,47.33,74200.0,38.8494,38.8577,38.8002,38.8412,74200.0
2014-07-11 10:30:00,47.33,47.37,47.29,47.31,95300.0,38.8412,38.8741,38.8084,38.8248,95300.0
2014-07-11 10:40:00,47.3,47.32,47.26,47.28,89900.0,38.8166,38.833,38.7838,38.8002,89900.0
2014-07-11 10:50:00,47.28,47.32,47.15,47.24,102300.0,38.8002,38.833,38.6935,38.7674,102300.0
2014-07-11 11:00:00,47.25,47.28,47.22,47.26,83600.0,38.7756,38.8002,38.751,38.7838,83600.0
2014-07-11 11:10:00,47.25,47.32,47.24,47.26,152500.0,38.7756,38.833,38.7674,38.7838,152500.0
2014-07-11 11:20:00,47.25,47.27,47.19,47.2,49400.0,38.7756,38.792,38.7263,38.7346,49400.0
2014-07-11 11:30:00,47.21,47.29,47.21,47.24,57700.0,38.7428,38.8084,38.7428,38.7674,57700.0
2014-07-11 11:40:00,47.23,47.29,47.22,47.23,41200.0,38.7592,38.8084,38.751,38.7592,41200.0
2014-07-11 11:50:00,47.23,47.29,47.2,47.29,70300.0,38.7592,38.8084,38.7346,38.8084,70300.0
2014-07-11 12:00:00,47.28,47.38,47.28,47.38,101100.0,38.8002,38.8823,38.8002,38.8823,101100.0
2014-07-11 12:10:00,47.38,47.41,47.36,47.41,111800.0,38.8823,38.9069,38.8659,38.9069,111800.0
2014-07-11 12:20:00,47.41,47.44,47.34,47.4,143300.0,38.9069,38.9315,38.8494,38.8987,143300.0
2014-07-11 12:30:00,47.4,47.4,47.32,47.35,40000.0,38.8987,38.8987,38.833,38.8577,40000.0
2014-07-11 12:40:00,47.35,47.44,47.35,47.43,25000.0,38.8577,38.9315,38.8577,38.9233,25000.0
2014-07-11 12:50:00,47.43,47.46,47.41,47.42,43000.0,38.9233,38.9479,38.9069,38.9151,43000.0
2014-07-11 13:00:00,47.43,47.44,47.38,47.38,31300.0,38.9233,38.9315,38.8823,38.8823,31300.0
2014-07-11 13:10:00,47.39,47.45,47.37,47.44,61200.0,38.8905,38.9397,38.8741,38.9315,61200.0
2014-07-11 13:20:00,47.43,47.48,47.43,47.46,54600.0,38.9233,38.9643,38.9233,38.9479,54600.0
2014-07-11 13:30:00,47.46,47.47,47.42,47.45,36800.0,38.9479,38.9561,38.9151,38.9397,36800.0
2014-07-11 13:40:00,47.44,47.47,47.39,47.39,30600.0,38.9315,38.9561,38.8905,38.8905,30600.0
2014-07-11 13:50:00,47.39,47.41,47.36,47.38,51100.0,38.8905,38.9069,38.8659,38.8823,51100.0
2014-07-11 14:00:00,47.38,47.41,47.36,47.41,47300.0,38.8823,38.9069,38.8659,38.9069,47300.0
2014-07-11 14:10:00,47.41,47.41,47.38,47.38,89900.0,38.9069,38.9069,38.8823,38.8823,89900.0
2014-07-11 14:20:00,47.38,47.43,47.38,47.42,133000.0,38.8823,38.9233,38.8823,38.9151,133000.0
2014-07-11 14:30:00,47.41,47.45,47.41,47.45,90800.0,38.9069,38.9397,38.9069,38.9397,90800.0
2014-07-11 14:40:00,47.45,47.48,47.43,47.48,84400.0,38.9397,38.9643,38.9233,38.9643,84400.0
2014-07-11 14:50:00,47.48,47.48,47.44,47.44,68500.0,38.9643,38.9643,38.9315,38.9315,68500.0
2014-07-11 15:00:00,47.44,47.5,47.41,47.49,102100.0,38.9315,38.9807,38.9069,38.9725,102100.0
2014-07-11 15:10:00,47.49,47.5,47.46,47.49,76200.0,38.9725,38.9807,38.9479,38.9725,76200.0
2014-07-11 15:20:00,47.48,47.5,47.45,47.49,214300.0,38.9643,38.9807,38.9397,38.9725,214300.0
2014-07-11 15:30:00,47.48,47.51,47.47,47.49,215500.0,38.9643,38.989,38.9561,38.9725,215500.0
2014-07-11 15:40:00,47.48,47.49,47.45,47.45,180000.0,38.9643,38.9725,38.9397,38.9397,180000.0
2014-07-11 15:50:00,47.45,47.47,47.41,47.42,198700.0,38.9397,38.9561,38.9069,38.9151,198700.0
2014-07-14 09:30:00,47.7,47.7,47.42,47.43,151400.0,39.1449,39.1449,38.9151,38.9233,151400.0
2014-07-14 09:40:00,47.43,47.55,47.42,47.45,136400.0,38.9233,39.0218,38.9151,38.9397,136400.0
2014-07-14 09:50:00,47.46,47.51,47.4,47.51,91000.0,38.9479,38.989,38.8987,38.989,91000.0
2014-07-14 10:00:00,47.51,47.55,47.47,47.47,91500.0,38.989,39.0218,38.9561,38.9561,91500.0
2014-07-14 10:10:00,47.46,47.52,47.42,47.42,46000.0,38.9479,38.9972,38.9151,38.9151,46000.0
2014-07-14 10:20:00,47.43,47.44,47.34,47.35,75400.0,38.9233,38.9315,38.8494,38.8577,75400.0
2014-07-14 10:30:00,47.36,47.4,47.33,47.33,55100.0,38.8659,38.8987,38.8412,38.8412,55100.0
2014-07-14 10:40:00,47.34,47.36,47.29,47.32,92000.0,38.8494,38.8659,38.8084,38.833,92000.0
2014-07-14 10:50:00,47.32,47.38,47.32,47.37,68600.0,38.833,38.8823,38.833,38.8741,68600.0
2014-07-14 11:00:00,47.37,47.38,47.32,47.34,82200.0,38.8741,38.8823,38.833,38.8494,82200.0
2014-07-14 11:10:00,47.34,47.35,47.3,47.3,49700.0,38.8494,38.8577,38.8166,38.8166,49700.0
2014-07-14 11:20:00,47.3,47.36,47.3,47.35,67300.0,38.8166,38.8659,38.8166,38.8577,67300.0
2014-07-14 11:30:00,47.36,47.39,47.33,47.33,53300.0,38.8659,38.8905,38.8412,38.8412,53300.0
2014-07-14 11:40:00,47.33,47.34,47.3,47.31,39600.0,38.8412,38.8494,38.8166,38.8248,39600.0
2014-07-14 11:50:00,47.31,47.34,47.31,47.33,43800.0,38.8248,38.8494,38.8248,38.8412,43800.0
2014-07-14 12:00:00,47.33,47.38,47.32,47.35,58800.0,38.8412,38.8823,38.833,38.8577,58800.0
2014-07-14 12:10:00,47.34,47.37,47.32,47.33,49500.0,38.8494,38.8741,38.833,38.8412,49500.0
2014-07-14 12:20:00,47.32,47.36,47.32,47.33,42300.0,38.833,38.8659,38.833,38.8412,42300.0
2014-07-14 12:30:00,47.33,47.36,47.32,47.32,36600.0,38.8412,38.8659,38.833,38.833,36600.0
2014-07-14 12:40:00,47.32,47.33,47.28,47.28,38000.0,38.833,38.8412,38.8002,38.8002,38000.0
2014-07-14 12:50:00,47.28,47.29,47.22,47.24,133700.0,38.8002,38.8084,38.751,38.7674,133700.0
2014-07-14 13:00:00,47.24,47.25,47.19,47.21,78300.0,38.7674,38.7756,38.7263,38.7428,78300.0
2014-07-14 13:10:00,47.21,47.26,47.19,47.26,75600.0,38.7428,38.7838,38.7263,38.7838,75600.0
2014-07-14 13:20:00,47.27,47.3,47.26,47.27,46500.0,38.792,38.8166,38.7838,38.792,46500.0
2014-07-14 13:30:00,47.27,47.3,47.24,47.29,67000.0,38.792,38.8166,38.7674,38.8084,67000.0
2014-07-14 13:40:00,47.28,47.3,47.26,47.26,39800.0,38.8002,38.8166,38.7838,38.7838,39800.0
2014-07-14 13:50:00,47.25,47.29,47.24,47.29,59900.0,38.7756,38.8084,38.7674,38.8084,59900.0
2014-07-14 14:00:00,47.29,47.29,47.25,47.26,67500.0,38.8084,38.8084,38.7756,38.7838,67500.0
2014-07-14 14:10:00,47.26,47.3,47.26,47.27,46200.0,38.7838,38.8166,38.7838,38.792,46200.0
2014-07-14 14:20:00,47.27,47.3,47.27,47.28,55700.0,38.792,38.8166,38.792,38.8002,55700.0
2014-07-14 14:30:00,47.27,47.29,47.24,47.28,67400.0,38.792,38.8084,38.7674,38.8002,67400.0
2014-07-14 14:40:00,47.28,47.31,47.28,47.3,73800.0,38.8002,38.8248,38.8002,38.8166,73800.0
2014-07-14 14:50:00,47.3,47.34,47.28,47.33,63900.0,38.8166,38.8494,38.8002,38.8412,63900.0
2014-07-14 15:00:00,47.34,47.34,47.32,47.33,63300.0,38.8494,38.8494,38.833,38.8412,63300.0
2014-07-14 15:10:00,47.34,47.35,47.3,47.3,72300.0,38.8494,38.8577,38.8166,38.8166,72300.0
2014-07-14 15:20:00,47.3,47.34,47.29,47.3,144200.0,38.8166,38.8494,38.8084,38.8166,144200.0
2014-07-14 15:30:00,47.3,47.31,47.23,47.23,167000.0,38.8166,38.8248,38.7592,38.7592,167000.0
2014-07-14 15:40:00,47.23,47.24,47.14,47.22,313500.0,38.7592,38.7674,38.6853,38.751,313500.0
2014-07-14 15:50:00,47.21,47.23,47.19,47.22,337100.0,38.7428,38.7592,38.7263,38.751,337100.0
2014-07-15 09:30:00,47.35,47.39,47.27,47.38,119400.0,38.8577,38.8905,38.792,38.8823,119400.0
2014-07-15 09:40:00,47.39,47.62,47.39,47.57,159900.0,38.8905,39.0792,38.8905,39.0382,159900.0
2014-07-15 09:50:00,47.57,47.61,47.42,47.53,114500.0,39.0382,39.071,38.9151,39.0054,114500.0
2014-07-15 10:00:00,47.53,47.7,47.5,47.68,171500.0,39.0054,39.1449,38.9807,39.1285,171500.0
2014-07-15 10:10:00,47.67,47.69,47.49,47.6,176600.0,39.1203,39.1367,38.9725,39.0628,176600.0
2014-07-15 10:20:00,47.6,47.73,47.56,47.57,291300.0,39.0628,39.1695,39.03,39.0382,291300.0
2014-07-15 10:30:00,47.57,47.6,47.54,47.55,133300.0,39.0382,39.0628,39.0136,39.0218,133300.0
2014-07-15 10:40:00,47.55,47.59,47.43,47.44,432200.0,39.0218,39.0546,38.9233,38.9315,432200.0
2014-07-15 10:50:00,47.48,47.55,47.44,47.5,221800.0,38.9643,39.0218,38.9315,38.9807,221800.0
2014-07-15 11:00:00,47.49,47.62,47.49,47.6,315900.0,38.9725,39.0792,38.9725,39.0628,315900.0
2014-07-15 11:10:00,47.6,47.6,47.5,47.55,189300.0,39.0628,39.0628,38.9807,39.0218,189300.0
2014-07-15 11:20:00,47.54,47.54,47.47,47.47,50500.0,39.0136,39.0136,38.9561,38.9561,50500.0
2014-07-15 11:30:00,47.46,47.52,47.45,47.52,96700.0,38.9479,38.9972,38.9397,38.9972,96700.0
2014-07-15 11:40:00,47.52,47.54,47.49,47.5,88700.0,38.9972,39.0136,38.9725,38.9807,88700.0
2014-07-15 11:50:00,47.51,47.54,47.42,47.42,76400.0,38.989,39.0136,38.9151,38.9151,76400.0
2014-07-15 12:00:00,47.42,47.46,47.38,47.45,134500.0,38.9151,38.9479,38.8823,38.9397,134500.0
2014-07-15 12:10:00,47.46,47.49,47.44,47.46,191100.0,38.9479,38.9725,38.9315,38.9479,191100.0
2014-07-15 12:20:00,47.46,47.52,47.41,47.51,84300.0,38.9479,38.9972,38.9069,38.989,84300.0
2014-07-15 12:30:00,47.51,47.52,47.45,47.49,41700.0,38.989,38.9972,38.9397,38.9725,41700.0
2014-07-15 12:40:00,47.49,47.51,47.45,47.5,30600.0,38.9725,38.989,38.9397,38.9807,30600.0
2014-07-15 12:50:00,47.5,47.5,47.38,47.4,47900.0,38.9807,38.9807,38.8823,38.8987,47900.0
2014-07-15 13:00:00,47.4,47.44,47.36,47.42,42900.0,38.8987,38.9315,38.8659,38.9151,42900.0
2014-07-15 13:10:00,47.42,47.51,47.4,47.48,50700.0,38.9151,38.989,38.8987,38.9643,50700.0
2014-07-15 13:20:00,47.49,47.49,47.44,47.48,49400.0,38.9725,38.9725,38.9315,38.9643,49400.0
2014-07-15 13:30:00,47.48,47.52,47.47,47.48,50600.0,38.9643,38.9972,38.9561,38.9643,50600.0
2014-07-15 13:40:00,47.48,47.48,47.45,47.46,56900.0,38.9643,38.9643,38.9397,38.9479,56900.0
2014-07-15 13:50:00,47.45,47.48,47.41,47.44,56100.0,38.9397,38.9643,38.9069,38.9315,56100.0
2014-07-15 14:00:00,47.45,47.5,47.43,47.48,59100.0,38.9397,38.9807,38.9233,38.9643,59100.0
2014-07-15 14:10:00,47.48,47.59,47.48,47.57,58400.0,38.9643,39.0546,38.9643,39.0382,58400.0
2014-07-15 14:20:00,47.57,47.59,47.53,47.57,63200.0,39.0382,39.0546,39.0054,39.0382,63200.0
2014-07-15 14:30:00,47.57,47.57,47.49,47.49,59200.0,39.0382,39.0382,38.9725,38.9725,59200.0
2014-07-15 14:40:00,47.48,47.54,47.48,47.52,68500.0,38.9643,39.0136,38.9643,38.9972,68500.0
2014-07-15 14:50:00,47.53,47.57,47.52,47.57,67100.0,39.0054,39.0382,38.9972,39.0382,67100.0
2014-07-15 15:00:00,47.57,47.58,47.51,47.52,155300.0,39.0382,39.0464,38.989,38.9972,155300.0
2014-07-15 15:10:00,47.52,47.57,47.5,47.51,197800.0,38.9972,39.0382,38.9807,38.989,197800.0
2014-07-15 15:20:00,47.51,47.53,47.49,47.5,108400.0,38.989,39.0054,38.9725,38.9807,108400.0
2014-07-15 15:30:00,47.51,47.53,47.5,47.51,132900.0,38.989,39.0054,38.9807,38.989,132900.0
2014-07-15 15:40:00,47.51,47.54,47.5,47.5,180000.0,38.989,39.0136,38.9807,38.9807,180000.0
2014-07-15 15:50:00,47.5,47.56,47.5,47.52,435100.0,38.9807,39.03,38.9807,38.9972,435100.0
2014-07-16 09:30:00,47.63,47.63,47.39,47.46,178600.0,39.0874,39.0874,38.8905,38.9479,178600.0
2014-07-16 09:40:00,47.46,47.46,47.27,47.41,110800.0,38.9479,38.9479,38.792,38.9069,110800.0
2014-07-16 09:50:00,47.41,47.41,47.23,47.38,119100.0,38.9069,38.9069,38.7592,38.8823,119100.0
2014-07-16 10:00:00,47.39,47.57,47.39,47.57,116500.0,38.8905,39.0382,38.8905,39.0382,116500.0
2014-07-16 10:10:00,47.57,47.57,47.38,47.4,105500.0,39.0382,39.0382,38.8823,38.8987,105500.0
2014-07-16 10:20:00,47.4,47.57,47.39,47.52,348400.0,38.8987,39.0382,38.8905,38.9972,348400.0
2014-07-16 10:30:00,47.52,47.66,47.5,47.63,179700.0,38.9972,39.1121,38.9807,39.0874,179700.0
2014-07-16 10:40:00,47.63,47.7,47.58,47.61,174600.0,39.0874,39.1449,39.0464,39.071,174600.0
2014-07-16 10:50:00,47.61,47.73,47.6,47.65,219500.0,39.071,39.1695,39.0628,39.1038,219500.0
2014-07-16 11:00:00,47.65,47.67,47.59,47.66,171300.0,39.1038,39.1203,39.0546,39.1121,171300.0
2014-07-16 11:10:00,47.66,47.67,47.55,47.55,98200.0,39.1121,39.1203,39.0218,39.0218,98200.0
2014-07-16 11:20:00,47.55,47.56,47.51,47.55,66500.0,39.0218,39.03,38.989,39.0218,66500.0
2014-07-16 11:30:00,47.56,47.64,47.54,47.54,82800.0,39.03,39.0956,39.0136,39.0136,82800.0
2014-07-16 11:40:00,47.54,47.6,47.52,47.6,217900.0,39.0136,39.0628,38.9972,39.0628,217900.0
2014-07-16 11:50:00,47.61,47.64,47.59,47.64,59900.0,39.071,39.0956,39.0546,39.0956,59900.0
2014-07-16 12:00:00,47.64,47.68,47.61,47.68,85600.0,39.0956,39.1285,39.071,39.1285,85600.0
2014-07-16 12:10:00,47.67,47.71,47.66,47.71,67500.0,39.1203,39.1531,39.1121,39.1531,67500.0
2014-07-16 12:20:00,47.71,47.71,47.6,47.61,105900.0,39.1531,39.1531,39.0628,39.071,105900.0
2014-07-16 12:30:00,47.61,47.65,47.61,47.61,27900.0,39.071,39.1038,39.071,39.071,27900.0
2014-07-16 12:40:00,47.61,47.63,47.56,47.6,53600.0,39.071,39.0874,39.03,39.0628,53600.0
2014-07-16 12:50:00,47.6,47.63,47.58,47.59,58800.0,39.0628,39.0874,39.0464,39.0546,58800.0
2014-07-16 13:00:00,47.58,47.6,47.54,47.57,50400.0,39.0464,39.0628,39.0136,39.0382,50400.0
2014-07-16 13:10:00,47.57,47.64,47.57,47.64,34700.0,39.0382,39.0956,39.0382,39.0956,34700.0
2014-07-16 13:20:00,47.64,47.64,47.6,47.63,41500.0,39.0956,39.0956,39.0628,39.0874,41500.0
2014-07-16 13:30:00,47.63,47.65,47.6,47.63,39600.0,39.0874,39.1038,39.0628,39.0874,39600.0
2014-07-16 13:40:00,47.64,47.7,47.63,47.67,79000.0,39.0956,39.1449,39.0874,39.1203,79000.0
2014-07-16 13:50:00,47.66,47.73,47.66,47.72,63300.0,39.1121,39.1695,39.1121,39.1613,63300.0
2014-07-16 14:00:00,47.72,47.77,47.71,47.71,74800.0,39.1613,39.2023,39.1531,39.1531,74800.0
2014-07-16 14:10:00,47.71,47.75,47.71,47.71,96100.0,39.1531,39.1859,39.1531,39.1531,96100.0
2014-07-16 14:20:00,47.71,47.71,47.69,47.69,51300.0,39.1531,39.1531,39.1367,39.1367,51300.0
2014-07-16 14:30:00,47.7,47.71,47.62,47.62,81100.0,39.1449,39.1531,39.0792,39.0792,81100.0
2014-07-16 14:40:00,47.63,47.69,47.62,47.63,102000.0,39.0874,39.1367,39.0792,39.0874,102000.0
2014-07-16 14:50:00,47.63,47.63,47.56,47.56,91300.0,39.0874,39.0874,39.03,39.03,91300.0
2014-07-16 15:00:00,47.56,47.58,47.56,47.56,74800.0,39.03,39.0464,39.03,39.03,74800.0
2014-07-16 15:10:00,47.56,47.63,47.56,47.61,88000.0,39.03,39.0874,39.03,39.071,88000.0
2014-07-16 15:20:00,47.6,47.66,47.59,47.66,98500.0,39.0628,39.1121,39.0546,39.1121,98500.0
2014-07-16 15:30:00,47.66,47.67,47.62,47.64,121400.0,39.1121,39.1203,39.0792,39.0956,121400.0
2014-07-16 15:40:00,47.64,47.64,47.6,47.61,150200.0,39.0956,39.0956,39.0628,39.071,150200.0
2014-07-16 15:50:00,47.62,47.67,47.61,47.66,256700.0,39.0792,39.1203,39.071,39.1121,256700.0
2014-07-17 09:30:00,47.42,47.66,47.25,47.65,219700.0,38.9151,39.1121,38.7756,39.1038,219700.0
2014-07-17 09:40:00,47.66,47.77,47.53,47.56,142600.0,39.1121,39.2023,39.0054,39.03,142600.0
2014-07-17 09:50:00,47.58,47.59,47.5,47.53,95700.0,39.0464,39.0546,38.9807,39.0054,95700.0
2014-07-17 10:00:00,47.53,47.56,47.46,47.51,103300.0,39.0054,39.03,38.9479,38.989,103300.0
2014-07-17 10:10:00,47.52,47.62,47.51,47.58,115400.0,38.9972,39.0792,38.989,39.0464,115400.0
2014-07-17 10:20:00,47.58,47.63,47.57,47.63,99200.0,39.0464,39.0874,39.0382,39.0874,99200.0
2014-07-17 10:30:00,47.64,47.73,47.58,47.59,101600.0,39.0956,39.1695,39.0464,39.0546,101600.0
2014-07-17 10:40:00,47.59,47.65,47.55,47.63,110700.0,39.0546,39.1038,39.0218,39.0874,110700.0
2014-07-17 10:50:00,47.64,47.78,47.64,47.71,191200.0,39.0956,39.2105,39.0956,39.1531,191200.0
2014-07-17 11:00:00,47.72,47.74,47.59,47.64,136000.0,39.1613,39.1777,39.0546,39.0956,136000.0
2014-07-17 11:10:00,47.63,47.65,47.55,47.63,97000.0,39.0874,39.1038,39.0218,39.0874,97000.0
2014-07-17 11:20:00,47.62,47.64,47.47,47.47,108700.0,39.0792,39.0956,38.9561,38.9561,108700.0
2014-07-17 11:30:00,47.46,47.54,47.42,47.49,101900.0,38.9479,39.0136,38.9151,38.9725,101900.0
2014-07-17 11:40:00,47.5,47.52,47.42,47.5,81400.0,38.9807,38.9972,38.9151,38.9807,81400.0
2014-07-17 11:50:00,47.51,47.52,47.45,47.47,83900.0,38.989,38.9972,38.9397,38.9561,83900.0
2014-07-17 12:00:00,47.47,47.48,47.31,47.33,89400.0,38.9561,38.9643,38.8248,38.8412,89400.0
2014-07-17 12:10:00,47.33,47.39,47.32,47.37,46200.0,38.8412,38.8905,38.833,38.8741,46200.0
2014-07-17 12:20:00,47.36,47.4,47.33,47.4,25500.0,38.8659,38.8987,38.8412,38.8987,25500.0
2014-07-17 12:30:00,47.4,47.48,47.37,47.45,92000.0,38.8987,38.9643,38.8741,38.9397,92000.0
2014-07-17 12:40:00,47.44,47.44,47.36,47.37,49200.0,38.9315,38.9315,38.8659,38.8741,49200.0
2014-07-17 12:50:00,47.39,47.41,47.35,47.39,70100.0,38.8905,38.9069,38.8577,38.8905,70100.0
2014-07-17 13:00:00,47.39,47.47,47.38,47.45,55000.0,38.8905,38.9561,38.8823,38.9397,55000.0
2014-07-17 13:10:00,47.46,47.54,47.46,47.48,39000.0,38.9479,39.0136,38.9479,38.9643,39000.0
2014-07-17 13:20:00,47.49,47.49,47.45,47.48,34000.0,38.9725,38.9725,38.9397,38.9643,34000.0
2014-07-17 13:30:00,47.48,47.49,47.37,47.37,67200.0,38.9643,38.9725,38.8741,38.8741,67200.0
2014-07-17 13:40:00,47.37,47.46,47.36,47.42,145100.0,38.8741,38.9479,38.8659,38.9151,145100.0
2014-07-17 13:50:00,47.42,47.45,47.4,47.43,85300.0,38.9151,38.9397,38.8987,38.9233,85300.0
2014-07-17 14:00:00,47.43,47.44,47.39,47.41,86500.0,38.9233,38.9315,38.8905,38.9069,86500.0
2014-07-17 14:10:00,47.41,47.49,47.4,47.46,36500.0,38.9069,38.9725,38.8987,38.9479,36500.0
2014-07-17 14:20:00,47.46,47.48,47.42,47.46,49800.0,38.9479,38.9643,38.9151,38.9479,49800.0
2014-07-17 14:30:00,47.46,47.48,47.43,47.47,45400.0,38.9479,38.9643,38.9233,38.9561,45400.0
2014-07-17 14:40:00,47.47,47.48,47.43,47.44,56900.0,38.9561,38.9643,38.9233,38.9315,56900.0
2014-07-17 14:50:00,47.44,47.49,47.43,47.46,83700.0,38.9315,38.9725,38.9233,38.9479,83700.0
2014-07-17 15:00:00,47.46,47.5,47.43,47.46,152100.0,38.9479,38.9807,38.9233,38.9479,152100.0
2014-07-17 15:10:00,47.47,47.48,47.39,47.39,239700.0,38.9561,38.9643,38.8905,38.8905,239700.0
2014-07-17 15:20:00,47.4,47.45,47.4,47.42,139500.0,38.8987,38.9397,38.8987,38.9151,139500.0
2014-07-17 15:30:00,47.41,47.41,47.3,47.32,260500.0,38.9069,38.9069,38.8166,38.833,260500.0
2014-07-17 15:40:00,47.33,47.33,47.22,47.32,228000.0,38.8412,38.8412,38.751,38.833,228000.0
2014-07-17 15:50:00,47.32,47.36,47.29,47.31,536600.0,38.833,38.8659,38.8084,38.8248,536600.0
2014-07-18 09:30:00,47.45,47.56,47.38,47.55,442000.0,38.9397,39.03,38.8823,39.0218,442000.0
2014-07-18 09:40:00,47.54,47.64,47.51,47.58,72600.0,39.0136,39.0956,38.989,39.0464,72600.0
2014-07-18 09:50:00,47.58,47.6,47.5,47.5,68800.0,39.0464,39.0628,38.9807,38.9807,68800.0
2014-07-18 10:00:00,47.51,47.53,47.4,47.44,96700.0,38.989,39.0054,38.8987,38.9315,96700.0
2014-07-18 10:10:00,47.45,47.51,47.41,47.49,59100.0,38.9397,38.989,38.9069,38.9725,59100.0
2014-07-18 10:20:00,47.48,47.51,47.44,47.47,50400.0,38.9643,38.989,38.9315,38.9561,50400.0
2014-07-18 10:30:00,47.49,47.52,47.41,47.47,54400.0,38.9725,38.9972,38.9069,38.9561,54400.0
2014-07-18 10:40:00,47.46,47.51,47.42,47.51,52700.0,38.9479,38.989,38.9151,38.989,52700.0
2014-07-18 10:50:00,47.52,47.63,47.52,47.61,65800.0,38.9972,39.0874,38.9972,39.071,65800.0
2014-07-18 11:00:00,47.62,47.66,47.6,47.61,54800.0,39.0792,39.1121,39.0628,39.071,54800.0
2014-07-18 11:10:00,47.61,47.64,47.59,47.63,45900.0,39.071,39.0956,39.0546,39.0874,45900.0
2014-07-18 11:20:00,47.62,47.68,47.62,47.66,31300.0,39.0792,39.1285,39.0792,39.1121,31300.0
2014-07-18 11:30:00,47.66,47.82,47.65,47.81,53200.0,39.1121,39.2434,39.1038,39.2351,53200.0
2014-07-18 11:40:00,47.8,47.86,47.8,47.86,52900.0,39.2269,39.2762,39.2269,39.2762,52900.0
2014-07-18 11:50:00,47.87,47.87,47.78,47.82,64100.0,39.2844,39.2844,39.2105,39.2434,64100.0
2014-07-18 12:00:00,47.83,47.84,47.8,47.82,48200.0,39.2516,39.2598,39.2269,39.2434,48200.0
2014-07-18 12:10:00,47.81,47.82,47.76,47.76,31200.0,39.2351,39.2434,39.1941,39.1941,31200.0
2014-07-18 12:20:00,47.77,47.78,47.75,47.76,38300.0,39.2023,39.2105,39.1859,39.1941,38300.0
2014-07-18 12:30:00,47.77,47.79,47.76,47.77,45800.0,39.2023,39.2187,39.1941,39.2023,45800.0
2014-07-18 12:40:00,47.78,47.79,47.76,47.77,99600.0,39.2105,39.2187,39.1941,39.2023,99600.0
2014-07-18 12:50:00,47.76,47.77,47.64,47.66,198600.0,39.1941,39.2023,39.0956,39.1121,198600.0
2014-07-18 13:00:00,47.66,47.68,47.56,47.57,107900.0,39.1121,39.1285,39.03,39.0382,107900.0
2014-07-18 13:10:00,47.57,47.66,47.56,47.66,22700.0,39.0382,39.1121,39.03,39.1121,22700.0
2014-07-18 13:20:00,47.66,47.7,47.66,47.69,27000.0,39.1121,39.1449,39.1121,39.1367,27000.0
2014-07-18 13:30:00,47.69,47.77,47.69,47.73,253600.0,39.1367,39.2023,39.1367,39.1695,253600.0
2014-07-18 13:40:00,47.74,47.75,47.71,47.72,51600.0,39.1777,39.1859,39.1531,39.1613,51600.0
2014-07-18 13:50:00,47.73,47.77,47.71,47.75,81400.0,39.1695,39.2023,39.1531,39.1859,81400.0
2014-07-18 14:00:00,47.76,47.79,47.74,47.77,101000.0,39.1941,39.2187,39.1777,39.2023,101000.0
2014-07-18 14:10:00,47.78,47.8,47.76,47.77,47000.0,39.2105,39.2269,39.1941,39.2023,47000.0
2014-07-18 14:20:00,47.77,47.82,47.77,47.79,98700.0,39.2023,39.2434,39.2023,39.2187,98700.0
2014-07-18 14:30:00,47.78,47.8,47.7,47.72,85500.0,39.2105,39.2269,39.1449,39.1613,85500.0
2014-07-18 14:40:00,47.71,47.75,47.7,47.71,43800.0,39.1531,39.1859,39.1449,39.1531,43800.0
2014-07-18 14:50:00,47.71,47.73,47.68,47.73,93600.0,39.1531,39.1695,39.1285,39.1695,93600.0
2014-07-18 15:00:00,47.73,47.8,47.71,47.8,79800.0,39.1695,39.2269,39.1531,39.2269,79800.0
2014-07-18 15:10:00,47.8,47.8,47.75,47.78,60200.0,39.2269,39.2269,39.1859,39.2105,60200.0
2014-07-18 15:20:00,47.79,47.81,47.77,47.78,134600.0,39.2187,39.2351,39.2023,39.2105,134600.0
2014-07-18 15:30:00,47.78,47.82,47.77,47.79,104900.0,39.2105,39.2434,39.2023,39.2187,104900.0
2014-07-18 15:40:00,47.79,47.79,47.71,47.73,168000.0,39.2187,39.2187,39.1531,39.1695,168000.0
2014-07-18 15:50:00,47.73,47.8,47.72,47.79,552900.0,39.1695,39.2269,39.1613,39.2187,552900.0
2014-07-21 09:30:00,47.62,47.76,47.44,47.61,156100.0,39.2681,39.3836,39.1197,39.2599,156100.0
2014-07-21 09:40:00,47.61,47.61,47.47,47.55,93500.0,39.2599,39.2599,39.1444,39.2104,93500.0
2014-07-21 09:50:00,47.55,47.68,47.51,47.66,50700.0,39.2104,39.3176,39.1774,39.3011,50700.0
2014-07-21 10:00:00,47.66,47.66,47.49,47.54,178100.0,39.3011,39.3011,39.1609,39.2022,178100.0
2014-07-21 10:10:00,47.53,47.67,47.5,47.63,112700.0,39.1939,39.3094,39.1692,39.2764,112700.0
2014-07-21 10:20:00,47.63,47.71,47.62,47.7,135400.0,39.2764,39.3423,39.2681,39.3341,135400.0
2014-07-21 10:30:00,47.7,47.71,47.6,47.6,81800.0,39.3341,39.3423,39.2516,39.2516,81800.0
2014-07-21 10:40:00,47.59,47.59,47.53,47.56,55000.0,39.2434,39.2434,39.1939,39.2187,55000.0
2014-07-21 10:50:00,47.55,47.57,47.53,47.53,53100.0,39.2104,39.2269,39.1939,39.1939,53100.0
2014-07-21 11:00:00,47.53,47.57,47.48,47.55,101800.0,39.1939,39.2269,39.1527,39.2104,101800.0
2014-07-21 11:10:00,47.55,47.55,47.5,47.53,67300.0,39.2104,39.2104,39.1692,39.1939,67300.0
2014-07-21 11:20:00,47.54,47.59,47.52,47.58,44600.0,39.2022,39.2434,39.1857,39.2351,44600.0
2014-07-21 11:30:00,47.58,47.58,47.47,47.48,39200.0,39.2351,39.2351,39.1444,39.1527,39200.0
2014-07-21 11:40:00,47.47,47.5,47.42,47.44,34900.0,39.1444,39.1692,39.1032,39.1197,34900.0
2014-07-21 11:50:00,47.45,47.52,47.43,47.51,36700.0,39.1279,39.1857,39.1115,39.1774,36700.0
2014-07-21 12:00:00,47.51,47.52,47.45,47.48,45200.0,39.1774,39.1857,39.1279,39.1527,45200.0
2014-07-21 12:10:00,47.47,47.51,47.46,47.47,38200.0,39.1444,39.1774,39.1362,39.1444,38200.0
2014-07-21 12:20:00,47.48,47.48,47.42,47.43,33000.0,39.1527,39.1527,39.1032,39.1115,33000.0
2014-07-21 12:30:00,47.43,47.5,47.42,47.5,31700.0,39.1115,39.1692,39.1032,39.1692,31700.0
2014-07-21 12:40:00,47.49,47.52,47.47,47.48,45900.0,39.1609,39.1857,39.1444,39.1527,45900.0
2014-07-21 12:50:00,47.48,47.5,47.46,47.46,33200.0,39.1527,39.1692,39.1362,39.1362,33200.0
2014-07-21 13:00:00,47.46,47.51,47.44,47.5,38100.0,39.1362,39.1774,39.1197,39.1692,38100.0
2014-07-21 13:10:00,47.51,47.55,47.51,47.55,81400.0,39.1774,39.2104,39.1774,39.2104,81400.0
2014-07-21 13:20:00,47.55,47.62,47.53,47.62,56800.0,39.2104,39.2681,39.1939,39.2681,56800.0
2014-07-21 13:30:00,47.62,47.62,47.57,47.59,35600.0,39.2681,39.2681,39.2269,39.2434,35600.0
2014-07-21 13:40:00,47.6,47.63,47.58,47.58,58100.0,39.2516,39.2764,39.2351,39.2351,58100.0
2014-07-21 13:50:00,47.59,47.59,47.57,47.58,35000.0,39.2434,39.2434,39.2269,39.2351,35000.0
2014-07-21 14:00:00,47.57,47.58,47.55,47.55,73600.0,39.2269,39.2351,39.2104,39.2104,73600.0
2014-07-21 14:10:00,47.55,47.57,47.54,47.55,58700.0,39.2104,39.2269,39.2022,39.2104,58700.0
2014-07-21 14:20:00,47.54,47.56,47.52,47.53,42700.0,39.2022,39.2187,39.1857,39.1939,42700.0
2014-07-21 14:30:00,47.53,47.54,47.5,47.54,42000.0,39.1939,39.2022,39.1692,39.2022,42000.0
2014-07-21 14:40:00,47.54,47.55,47.51,47.51,62400.0,39.2022,39.2104,39.1774,39.1774,62400.0
2014-07-21 14:50:00,47.52,47.54,47.51,47.52,38200.0,39.1857,39.2022,39.1774,39.1857,38200.0
2014-07-21 15:00:00,47.51,47.53,47.49,47.51,95500.0,39.1774,39.1939,39.1609,39.1774,95500.0
2014-07-21 15:10:00,47.51,47.56,47.5,47.54,87800.0,39.1774,39.2187,39.1692,39.2022,87800.0
2014-07-21 15:20:00,47.54,47.59,47.53,47.58,66600.0,39.2022,39.2434,39.1939,39.2351,66600.0
2014-07-21 15:30:00,47.58,47.59,47.56,47.59,79900.0,39.2351,39.2434,39.2187,39.2434,79900.0
2014-07-21 15:40:00,47.59,47.59,47.55,47.57,127500.0,39.2434,39.2434,39.2104,39.2269,127500.0
2014-07-21 15:50:00,47.57,47.62,47.57,47.59,206700.0,39.2269,39.2681,39.2269,39.2434,206700.0
2014-07-22 09:30:00,47.59,47.79,47.59,47.66,175400.0,39.2434,39.4083,39.2434,39.3011,175400.0
2014-07-22 09:40:00,47.68,47.68,47.54,47.56,96000.0,39.3176,39.3176,39.2022,39.2187,96000.0
2014-07-22 09:50:00,47.57,47.67,47.55,47.61,66800.0,39.2269,39.3094,39.2104,39.2599,66800.0
2014-07-22 10:00:00,47.62,47.75,47.62,47.69,103200.0,39.2681,39.3753,39.2681,39.3259,103200.0
2014-07-22 10:10:00,47.7,47.76,47.68,47.7,83500.0,39.3341,39.3836,39.3176,39.3341,83500.0
2014-07-22 10:20:00,47.7,47.8,47.7,47.77,78000.0,39.3341,39.4166,39.3341,39.3918,78000.0
2014-07-22 10:30:00,47.78,47.89,47.78,47.81,85800.0,39.4001,39.4908,39.4001,39.4248,85800.0
2014-07-22 10:40:00,47.81,47.96,47.8,47.95,80200.0,39.4248,39.5485,39.4166,39.5403,80200.0
2014-07-22 10:50:00,47.95,48.0,47.94,48.0,98500.0,39.5403,39.5815,39.532,39.5815,98500.0
2014-07-22 11:00:00,47.99,48.08,47.97,48.01,106100.0,39.5732,39.6475,39.5567,39.5897,106100.0
2014-07-22 11:10:00,48.01,48.02,47.95,47.96,49800.0,39.5897,39.598,39.5403,39.5485,49800.0
2014-07-22 11:20:00,47.96,47.98,47.91,47.92,59300.0,39.5485,39.565,39.5073,39.5155,59300.0
2014-07-22 11:30:00,47.91,47.94,47.91,47.91,67000.0,39.5073,39.532,39.5073,39.5073,67000.0
2014-07-22 11:40:00,47.91,47.93,47.88,47.9,42000.0,39.5073,39.5238,39.4825,39.499,42000.0
2014-07-22 11:50:00,47.89,47.9,47.85,47.85,42900.0,39.4908,39.499,39.4578,39.4578,42900.0
2014-07-22 12:00:00,47.86,47.9,47.86,47.88,28600.0,39.466,39.499,39.466,39.4825,28600.0
2014-07-22 12:10:00,47.88,47.89,47.84,47.87,22500.0,39.4825,39.4908,39.4495,39.4743,22500.0
2014-07-22 12:20:00,47.87,47.9,47.85,47.88,32700.0,39.4743,39.499,39.4578,39.4825,32700.0
2014-07-22 12:30:00,47.88,47.91,47.87,47.88,31000.0,39.4825,39.5073,39.4743,39.4825,31000.0
2014-07-22 12:40:00,47.88,47.9,47.87,47.89,76800.0,39.4825,39.499,39.4743,39.4908,76800.0
2014-07-22 12:50:00,47.89,47.89,47.86,47.89,26300.0,39.4908,39.4908,39.466,39.4908,26300.0
2014-07-22 13:00:00,47.89,47.9,47.87,47.88,23100.0,39.4908,39.499,39.4743,39.4825,23100.0
2014-07-22 13:10:00,47.88,47.9,47.87,47.88,60300.0,39.4825,39.499,39.4743,39.4825,60300.0
2014-07-22 13:20:00,47.87,47.88,47.86,47.87,32900.0,39.4743,39.4825,39.466,39.4743,32900.0
2014-07-22 13:30:00,47.87,47.89,47.85,47.87,35400.0,39.4743,39.4908,39.4578,39.4743,35400.0
2014-07-22 13:40:00,47.88,47.9,47.84,47.88,62200.0,39.4825,39.499,39.4495,39.4825,62200.0
2014-07-22 13:50:00,47.89,47.9,47.87,47.88,43900.0,39.4908,39.499,39.4743,39.4825,43900.0
2014-07-22 14:00:00,47.88,47.9,47.87,47.88,37000.0,39.4825,39.499,39.4743,39.4825,37000.0
2014-07-22 14:10:00,47.88,47.9,47.88,47.88,48200.0,39.4825,39.499,39.4825,39.4825,48200.0
2014-07-22 14:20:00,47.88,47.91,47.86,47.87,70200.0,39.4825,39.5073,39.466,39.4743,70200.0
2014-07-22 14:30:00,47.87,47.89,47.87,47.89,47700.0,39.4743,39.4908,39.4743,39.4908,47700.0
2014-07-22 14:40:00,47.89,47.9,47.83,47.84,93900.0,39.4908,39.499,39.4413,39.4495,93900.0
2014-07-22 14:50:00,47.85,47.86,47.82,47.82,74400.0,39.4578,39.466,39.4331,39.4331,74400.0
2014-07-22 15:00:00,47.83,47.86,47.81,47.84,60800.0,39.4413,39.466,39.4248,39.4495,60800.0
2014-07-22 15:10:00,47.84,47.86,47.83,47.83,57400.0,39.4495,39.466,39.4413,39.4413,57400.0
2014-07-22 15:20:00,47.83,47.86,47.82,47.85,64500.0,39.4413,39.466,39.4331,39.4578,64500.0
2014-07-22 15:30:00,47.85,47.88,47.84,47.85,67700.0,39.4578,39.4825,39.4495,39.4578,67700.0
2014-07-22 15:40:00,47.84,47.87,47.83,47.85,150500.0,39.4495,39.4743,39.4413,39.4578,150500.0
2014-07-22 15:50:00,47.85,47.86,47.78,47.8,174200.0,39.4578,39.466,39.4001,39.4166,174200.0
2014-07-23 09:30:00,47.77,47.8,47.61,47.66,107400.0,39.3918,39.4166,39.2599,39.3011,107400.0
2014-07-23 09:40:00,47.68,47.71,47.6,47.7,50400.0,39.3176,39.3423,39.2516,39.3341,50400.0
2014-07-23 09:50:00,47.71,47.75,47.7,47.73,100700.0,39.3423,39.3753,39.3341,39.3588,100700.0
2014-07-23 10:00:00,47.73,47.76,47.69,47.73,43100.0,39.3588,39.3836,39.3259,39.3588,43100.0
2014-07-23 10:10:00,47.74,47.81,47.72,47.79,120900.0,39.3671,39.4248,39.3506,39.4083,120900.0
2014-07-23 10:20:00,47.79,47.8,47.69,47.78,237100.0,39.4083,39.4166,39.3259,39.4001,237100.0
2014-07-23 10:30:00,47.78,47.9,47.77,47.9,193100.0,39.4001,39.499,39.3918,39.499,193100.0
2014-07-23 10:40:00,47.9,47.9,47.83,47.84,163700.0,39.499,39.499,39.4413,39.4495,163700.0
2014-07-23 10:50:00,47.84,47.89,47.83,47.88,93000.0,39.4495,39.4908,39.4413,39.4825,93000.0
2014-07-23 11:00:00,47.89,47.92,47.86,47.9,68200.0,39.4908,39.5155,39.466,39.499,68200.0
2014-07-23 11:10:00,47.91,47.92,47.86,47.86,43900.0,39.5073,39.5155,39.466,39.466,43900.0
2014-07-23 11:20:00,47.87,47.93,47.87,47.91,125400.0,39.4743,39.5238,39.4743,39.5073,125400.0
2014-07-23 11:30:00,47.91,48.0,47.9,47.95,110700.0,39.5073,39.5815,39.499,39.5403,110700.0
2014-07-23 11:40:00,47.96,47.99,47.95,47.99,43600.0,39.5485,39.5732,39.5403,39.5732,43600.0
2014-07-23 11:50:00,47.99,48.0,47.98,47.99,42500.0,39.5732,39.5815,39.565,39.5732,42500.0
2014-07-23 12:00:00,48.0,48.0,47.95,47.98,40000.0,39.5815,39.5815,39.5403,39.565,40000.0
2014-07-23 12:10:00,47.97,47.99,47.91,47.94,48600.0,39.5567,39.5732,39.5073,39.532,48600.0
2014-07-23 12:20:00,47.94,47.96,47.92,47.92,39200.0,39.532,39.5485,39.5155,39.5155,39200.0
2014-07-23 12:30:00,47.92,47.94,47.9,47.92,74100.0,39.5155,39.532,39.499,39.5155,74100.0
2014-07-23 12:40:00,47.92,47.92,47.87,47.87,30000.0,39.5155,39.5155,39.4743,39.4743,30000.0
2014-07-23 12:50:00,47.88,47.92,47.82,47.91,73500.0,39.4825,39.5155,39.4331,39.5073,73500.0
2014-07-23 13:00:00,47.91,47.93,47.9,47.92,83600.0,39.5073,39.5238,39.499,39.5155,83600.0
2014-07-23 13:10:00,47.92,47.97,47.91,47.97,39100.0,39.5155,39.5567,39.5073,39.5567,39100.0
2014-07-23 13:20:00,47.97,47.97,47.89,47.91,46800.0,39.5567,39.5567,39.4908,39.5073,46800.0
2014-07-23 13:30:00,47.92,47.94,47.9,47.93,46000.0,39.5155,39.532,39.499,39.5238,46000.0
2014-07-23 13:40:00,47.93,47.96,47.92,47.95,39000.0,39.5238,39.5485,39.5155,39.5403,39000.0
2014-07-23 13:50:00,47.95,47.98,47.93,47.95,74000.0,39.5403,39.565,39.5238,39.5403,74000.0
2014-07-23 14:00:00,47.96,47.98,47.94,47.97,40500.0,39.5485,39.565,39.532,39.5567,40500.0
2014-07-23 14:10:00,47.97,47.97,47.92,47.96,41200.0,39.5567,39.5567,39.5155,39.5485,41200.0
2014-07-23 14:20:00,47.96,47.96,47.94,47.96,44000.0,39.5485,39.5485,39.532,39.5485,44000.0
2014-07-23 14:30:00,47.96,47.96,47.95,47.96,31500.0,39.5485,39.5485,39.5403,39.5485,31500.0
2014-07-23 14:40:00,47.96,47.96,47.92,47.93,85400.0,39.5485,39.5485,39.5155,39.5238,85400.0
2014-07-23 14:50:00,47.93,47.95,47.91,47.94,73000.0,39.5238,39.5403,39.5073,39.532,73000.0
2014-07-23 15:00:00,47.94,47.96,47.93,47.95,88900.0,39.532,39.5485,39.5238,39.5403,88900.0
2014-07-23 15:10:00,47.95,47.95,47.93,47.95,66700.0,39.5403,39.5403,39.5238,39.5403,66700.0
2014-07-23 15:20:00,47.95,47.95,47.94,47.95,97200.0,39.5403,39.5403,39.532,39.5403,97200.0
2014-07-23 15:30:00,47.95,47.95,47.92,47.94,155700.0,39.5403,39.5403,39.5155,39.532,155700.0
2014-07-23 15:40:00,47.94,47.95,47.92,47.92,230400.0,39.532,39.5403,39.5155,39.5155,230400.0
2014-07-23 15:50:00,47.92,47.94,47.9,47.92,316000.0,39.5155,39.532,39.499,39.5155,316000.0
2014-07-24 09:30:00,47.98,48.32,47.98,48.23,317200.0,39.565,39.8454,39.565,39.7711,317200.0
2014-07-24 09:40:00,48.24,48.36,48.24,48.32,100000.0,39.7794,39.8783,39.7794,39.8454,100000.0
2014-07-24 09:50:00,48.32,48.34,48.12,48.12,87100.0,39.8454,39.8619,39.6804,39.6804,87100.0
2014-07-24 10:00:00,48.12,48.15,47.96,48.13,175700.0,39.6804,39.7052,39.5485,39.6887,175700.0
2014-07-24 10:10:00,48.12,48.15,48.02,48.11,68800.0,39.6804,39.7052,39.598,39.6722,68800.0
2014-07-24 10:20:00,48.12,48.15,48.09,48.12,72000.0,39.6804,39.7052,39.6557,39.6804,72000.0
2014-07-24 10:30:00,48.12,48.19,48.03,48.03,79300.0,39.6804,39.7382,39.6062,39.6062,79300.0
2014-07-24 10:40:00,48.03,48.04,47.91,47.95,150700.0,39.6062,39.6145,39.5073,39.5403,150700.0
2014-07-24 10:50:00,47.95,47.99,47.88,47.95,76300.0,39.5403,39.5732,39.4825,39.5403,76300.0
2014-07-24 11:00:00,47.96,48.05,47.96,48.05,55600.0,39.5485,39.6227,39.5485,39.6227,55600.0
2014-07-24 11:10:00,48.04,48.09,48.03,48.03,34700.0,39.6145,39.6557,39.6062,39.6062,34700.0
2014-07-24 11:20:00,48.04,48.08,48.04,48.05,24600.0,39.6145,39.6475,39.6145,39.6227,24600.0
2014-07-24 11:30:00,48.05,48.08,48.0,48.02,29000.0,39.6227,39.6475,39.5815,39.598,29000.0
2014-07-24 11:40:00,48.02,48.06,48.02,48.06,28100.0,39.598,39.631,39.598,39.631,28100.0
2014-07-24 11:50:00,48.06,48.11,48.06,48.09,45300.0,39.631,39.6722,39.631,39.6557,45300.0
2014-07-24 12:00:00,48.09,48.13,48.09,48.11,31800.0,39.6557,39.6887,39.6557,39.6722,31800.0
2014-07-24 12:10:00,48.11,48.11,48.05,48.07,65300.0,39.6722,39.6722,39.6227,39.6392,65300.0
2014-07-24 12:20:00,48.07,48.08,48.03,48.05,54400.0,39.6392,39.6475,39.6062,39.6227,54400.0
2014-07-24 12:30:00,48.04,48.04,47.98,48.0,55100.0,39.6145,39.6145,39.565,39.5815,55100.0
2014-07-24 12:40:00,48.0,48.03,47.98,47.99,26400.0,39.5815,39.6062,39.565,39.5732,26400.0
2014-07-24 12:50:00,47.99,48.03,47.99,48.0,37000.0,39.5732,39.6062,39.5732,39.5815,37000.0
2014-07-24 13:00:00,48.0,48.01,47.96,47.99,33400.0,39.5815,39.5897,39.5485,39.5732,33400.0
2014-07-24 13:10:00,47.99,48.01,47.94,47.99,87200.0,39.5732,39.5897,39.532,39.5732,87200.0
2014-07-24 13:20:00,47.99,48.03,47.98,48.01,41200.0,39.5732,39.6062,39.565,39.5897,41200.0
2014-07-24 13:30:00,48.0,48.02,47.95,47.96,39300.0,39.5815,39.598,39.5403,39.5485,39300.0
2014-07-24 13:40:00,47.97,47.97,47.93,47.94,29000.0,39.5567,39.5567,39.5238,39.532,29000.0
2014-07-24 13:50:00,47.94,47.95,47.92,47.95,59500.0,39.532,39.5403,39.5155,39.5403,59500.0
2014-07-24 14:00:00,47.95,47.98,47.93,47.93,145500.0,39.5403,39.565,39.5238,39.5238,145500.0
2014-07-24 14:10:00,47.94,47.95,47.9,47.91,118600.0,39.532,39.5403,39.499,39.5073,118600.0
2014-07-24 14:20:00,47.91,48.0,47.91,47.98,55900.0,39.5073,39.5815,39.5073,39.565,55900.0
2014-07-24 14:30:00,47.97,48.02,47.93,47.93,74700.0,39.5567,39.598,39.5238,39.5238,74700.0
2014-07-24 14:40:00,47.93,47.98,47.93,47.95,45900.0,39.5238,39.565,39.5238,39.5403,45900.0
2014-07-24 14:50:00,47.96,48.03,47.96,47.98,52700.0,39.5485,39.6062,39.5485,39.565,52700.0
2014-07-24 15:00:00,47.97,48.01,47.96,47.99,71400.0,39.5567,39.5897,39.5485,39.5732,71400.0
2014-07-24 15:10:00,47.99,48.02,47.97,48.01,66700.0,39.5732,39.598,39.5567,39.5897,66700.0
2014-07-24 15:20:00,48.02,48.06,48.01,48.02,77400.0,39.598,39.631,39.5897,39.598,77400.0
2014-07-24 15:30:00,48.02,48.07,48.02,48.05,84700.0,39.598,39.6392,39.598,39.6227,84700.0
2014-07-24 15:40:00,48.06,48.12,48.05,48.06,199900.0,39.631,39.6804,39.6227,39.631,199900.0
2014-07-24 15:50:00,48.06,48.08,47.99,48.01,305200.0,39.631,39.6475,39.5732,39.5897,305200.0
2014-07-25 09:30:00,47.81,47.97,47.7,47.79,157800.0,39.4248,39.5567,39.3341,39.4083,157800.0
2014-07-25 09:40:00,47.79,47.92,47.76,47.9,64800.0,39.4083,39.5155,39.3836,39.499,64800.0
2014-07-25 09:50:00,47.91,48.06,47.91,48.01,48300.0,39.5073,39.631,39.5073,39.5897,48300.0
2014-07-25 10:00:00,48.02,48.05,47.98,48.0,62800.0,39.598,39.6227,39.565,39.5815,62800.0
2014-07-25 10:10:00,48.01,48.07,47.96,48.06,107900.0,39.5897,39.6392,39.5485,39.631,107900.0
2014-07-25 10:20:00,48.07,48.13,48.03,48.04,158600.0,39.6392,39.6887,39.6062,39.6145,158600.0
2014-07-25 10:30:00,48.03,48.03,47.84,47.85,105900.0,39.6062,39.6062,39.4495,39.4578,105900.0
2014-07-25 10:40:00,47.84,47.93,47.78,47.93,218000.0,39.4495,39.5238,39.4001,39.5238,218000.0
2014-07-25 10:50:00,47.94,47.98,47.84,47.87,126800.0,39.532,39.565,39.4495,39.4743,126800.0
2014-07-25 11:00:00,47.86,47.86,47.76,47.83,151300.0,39.466,39.466,39.3836,39.4413,151300.0
2014-07-25 11:10:00,47.82,47.83,47.74,47.79,114200.0,39.4331,39.4413,39.3671,39.4083,114200.0
2014-07-25 11:20:00,47.78,47.84,47.77,47.82,89100.0,39.4001,39.4495,39.3918,39.4331,89100.0
2014-07-25 11:30:00,47.81,47.88,47.78,47.85,119800.0,39.4248,39.4825,39.4001,39.4578,119800.0
2014-07-25 11:40:00,47.85,47.89,47.81,47.86,76400.0,39.4578,39.4908,39.4248,39.466,76400.0
2014-07-25 11:50:00,47.86,47.89,47.86,47.87,40400.0,39.466,39.4908,39.466,39.4743,40400.0
2014-07-25 12:00:00,47.88,47.89,47.87,47.88,33700.0,39.4825,39.4908,39.4743,39.4825,33700.0
2014-07-25 12:10:00,47.87,47.88,47.82,47.82,30100.0,39.4743,39.4825,39.4331,39.4331,30100.0
2014-07-25 12:20:00,47.82,47.83,47.79,47.83,29700.0,39.4331,39.4413,39.4083,39.4413,29700.0
2014-07-25 12:30:00,47.82,47.85,47.8,47.84,36700.0,39.4331,39.4578,39.4166,39.4495,36700.0
2014-07-25 12:40:00,47.85,47.87,47.83,47.86,28200.0,39.4578,39.4743,39.4413,39.466,28200.0
2014-07-25 12:50:00,47.86,47.87,47.82,47.84,73300.0,39.466,39.4743,39.4331,39.4495,73300.0
2014-07-25 13:00:00,47.84,47.84,47.7,47.72,187900.0,39.4495,39.4495,39.3341,39.3506,187900.0
2014-07-25 13:10:00,47.72,47.74,47.69,47.69,54300.0,39.3506,39.3671,39.3259,39.3259,54300.0
2014-07-25 13:20:00,47.68,47.7,47.63,47.69,72500.0,39.3176,39.3341,39.2764,39.3259,72500.0
2014-07-25 13:30:00,47.69,47.69,47.6,47.61,63900.0,39.3259,39.3259,39.2516,39.2599,63900.0
2014-07-25 13:40:00,47.6,47.61,47.57,47.58,61100.0,39.2516,39.2599,39.2269,39.2351,61100.0
2014-07-25 13:50:00,47.57,47.6,47.57,47.58,64200.0,39.2269,39.2516,39.2269,39.2351,64200.0
2014-07-25 14:00:00,47.57,47.62,47.55,47.62,94900.0,39.2269,39.2681,39.2104,39.2681,94900.0
2014-07-25 14:10:00,47.63,47.64,47.6,47.6,65700.0,39.2764,39.2846,39.2516,39.2516,65700.0
2014-07-25 14:20:00,47.6,47.65,47.6,47.64,112600.0,39.2516,39.2929,39.2516,39.2846,112600.0
2014-07-25 14:30:00,47.65,47.7,47.64,47.7,64300.0,39.2929,39.3341,39.2846,39.3341,64300.0
2014-07-25 14:40:00,47.7,47.73,47.7,47.71,54900.0,39.3341,39.3588,39.3341,39.3423,54900.0
2014-07-25 14:50:00,47.71,47.72,47.66,47.72,71400.0,39.3423,39.3506,39.3011,39.3506,71400.0
2014-07-25 15:00:00,47.72,47.72,47.67,47.68,73800.0,39.3506,39.3506,39.3094,39.3176,73800.0
2014-07-25 15:10:00,47.69,47.69,47.67,47.68,82300.0,39.3259,39.3259,39.3094,39.3176,82300.0
2014-07-25 15:20:00,47.67,47.69,47.66,47.69,114700.0,39.3094,39.3259,39.3011,39.3259,114700.0
2014-07-25 15:30:00,47.69,47.69,47.65,47.66,124100.0,39.3259,39.3259,39.2929,39.3011,124100.0
2014-07-25 15:40:00,47.65,47.66,47.65,47.65,253400.0,39.2929,39.3011,39.2929,39.2929,253400.0
2014-07-25 15:50:00,47.66,47.7,47.64,47.69,414400.0,39.3011,39.3341,39.2846,39.3259,414400.0
2014-07-28 09:30:00,47.76,47.85,47.71,47.74,100900.0,39.3836,39.4578,39.3423,39.3671,100900.0
2014-07-28 09:40:00,47.74,47.76,47.63,47.71,83100.0,39.3671,39.3836,39.2764,39.3423,83100.0
2014-07-28 09:50:00,47.71,47.71,47.54,47.54,65600.0,39.3423,39.3423,39.2022,39.2022,65600.0
2014-07-28 10:00:00,47.56,47.58,47.47,47.49,64700.0,39.2187,39.2351,39.1444,39.1609,64700.0
2014-07-28 10:10:00,47.49,47.51,47.44,47.45,58500.0,39.1609,39.1774,39.1197,39.1279,58500.0
2014-07-28 10:20:00,47.44,47.45,47.38,47.45,105400.0,39.1197,39.1279,39.0702,39.1279,105400.0
2014-07-28 10:30:00,47.44,47.45,47.35,47.37,74400.0,39.1197,39.1279,39.0455,39.062,74400.0
2014-07-28 10:40:00,47.38,47.46,47.37,47.45,72100.0,39.0702,39.1362,39.062,39.1279,72100.0
2014-07-28 10:50:00,47.45,47.49,47.44,47.44,37300.0,39.1279,39.1609,39.1197,39.1197,37300.0
2014-07-28 11:00:00,47.45,47.51,47.44,47.51,92200.0,39.1279,39.1774,39.1197,39.1774,92200.0
2014-07-28 11:10:00,47.52,47.54,47.5,47.52,42900.0,39.1857,39.2022,39.1692,39.1857,42900.0
2014-07-28 11:20:00,47.52,47.55,47.51,47.54,47300.0,39.1857,39.2104,39.1774,39.2022,47300.0
2014-07-28 11:30:00,47.54,47.58,47.54,47.57,56800.0,39.2022,39.2351,39.2022,39.2269,56800.0
2014-07-28 11:40:00,47.58,47.6,47.57,47.6,60800.0,39.2351,39.2516,39.2269,39.2516,60800.0
2014-07-28 11:50:00,47.59,47.65,47.59,47.64,57500.0,39.2434,39.2929,39.2434,39.2846,57500.0
2014-07-28 12:00:00,47.65,47.66,47.62,47.64,33400.0,39.2929,39.3011,39.2681,39.2846,33400.0
2014-07-28 12:10:00,47.64,47.65,47.62,47.62,21300.0,39.2846,39.2929,39.2681,39.2681,21300.0
2014-07-28 12:20:00,47.62,47.62,47.58,47.58,37100.0,39.2681,39.2681,39.2351,39.2351,37100.0
2014-07-28 12:30:00,47.58,47.64,47.58,47.62,23700.0,39.2351,39.2846,39.2351,39.2681,23700.0
2014-07-28 12:40:00,47.61,47.65,47.61,47.65,29700.0,39.2599,39.2929,39.2599,39.2929,29700.0
2014-07-28 12:50:00,47.64,47.66,47.63,47.64,19900.0,39.2846,39.3011,39.2764,39.2846,19900.0
2014-07-28 13:00:00,47.65,47.69,47.64,47.68,37500.0,39.2929,39.3259,39.2846,39.3176,37500.0
2014-07-28 13:10:00,47.69,47.73,47.69,47.73,24800.0,39.3259,39.3588,39.3259,39.3588,24800.0
2014-07-28 13:20:00,47.72,47.78,47.72,47.73,43300.0,39.3506,39.4001,39.3506,39.3588,43300.0
2014-07-28 13:30:00,47.73,47.8,47.73,47.8,40200.0,39.3588,39.4166,39.3588,39.4166,40200.0
2014-07-28 13:40:00,47.8,47.82,47.76,47.77,32200.0,39.4166,39.4331,39.3836,39.3918,32200.0
2014-07-28 13:50:00,47.77,47.77,47.68,47.73,116200.0,39.3918,39.3918,39.3176,39.3588,116200.0
2014-07-28 14:00:00,47.73,47.74,47.68,47.7,47800.0,39.3588,39.3671,39.3176,39.3341,47800.0
2014-07-28 14:10:00,47.69,47.71,47.64,47.64,37600.0,39.3259,39.3423,39.2846,39.2846,37600.0
2014-07-28 14:20:00,47.64,47.68,47.64,47.66,53300.0,39.2846,39.3176,39.2846,39.3011,53300.0
2014-07-28 14:30:00,47.66,47.67,47.65,47.65,37400.0,39.3011,39.3094,39.2929,39.2929,37400.0
2014-07-28 14:40:00,47.65,47.66,47.62,47.62,67200.0,39.2929,39.3011,39.2681,39.2681,67200.0
2014-07-28 14:50:00,47.63,47.64,47.59,47.62,85800.0,39.2764,39.2846,39.2434,39.2681,85800.0
2014-07-28 15:00:00,47.62,47.65,47.61,47.64,56400.0,39.2681,39.2929,39.2599,39.2846,56400.0
2014-07-28 15:10:00,47.64,47.67,47.62,47.63,54500.0,39.2846,39.3094,39.2681,39.2764,54500.0
2014-07-28 15:20:00,47.63,47.66,47.63,47.66,65800.0,39.2764,39.3011,39.2764,39.3011,65800.0
2014-07-28 15:30:00,47.66,47.67,47.64,47.66,109200.0,39.3011,39.3094,39.2846,39.3011,109200.0
2014-07-28 15:40:00,47.65,47.67,47.65,47.66,109000.0,39.2929,39.3094,39.2929,39.3011,109000.0
2014-07-28 15:50:00,47.67,47.69,47.65,47.69,352700.0,39.3094,39.3259,39.2929,39.3259,352700.0
2014-07-29 09:30:00,47.72,47.92,47.7,47.9,98200.0,39.3506,39.5155,39.3341,39.499,98200.0
2014-07-29 09:40:00,47.9,48.1,47.88,48.07,93300.0,39.499,39.6639,39.4825,39.6392,93300.0
2014-07-29 09:50:00,48.08,48.09,47.96,48.09,255700.0,39.6475,39.6557,39.5485,39.6557,255700.0
2014-07-29 10:00:00,48.09,48.13,48.05,48.08,159000.0,39.6557,39.6887,39.6227,39.6475,159000.0
2014-07-29 10:10:00,48.08,48.09,48.02,48.06,61400.0,39.6475,39.6557,39.598,39.631,61400.0
2014-07-29 10:20:00,48.07,48.09,48.05,48.05,60200.0,39.6392,39.6557,39.6227,39.6227,60200.0
2014-07-29 10:30:00,48.06,48.08,48.04,48.08,44000.0,39.631,39.6475,39.6145,39.6475,44000.0
2014-07-29 10:40:00,48.08,48.09,48.04,48.07,76600.0,39.6475,39.6557,39.6145,39.6392,76600.0
2014-07-29 10:50:00,48.07,48.07,47.98,48.03,49400.0,39.6392,39.6392,39.565,39.6062,49400.0
2014-07-29 11:00:00,48.02,48.04,47.91,47.92,124200.0,39.598,39.6145,39.5073,39.5155,124200.0
2014-07-29 11:10:00,47.93,48.03,47.91,48.03,58500.0,39.5238,39.6062,39.5073,39.6062,58500.0
2014-07-29 11:20:00,48.02,48.07,48.02,48.06,78800.0,39.598,39.6392,39.598,39.631,78800.0
2014-07-29 11:30:00,48.06,48.09,47.97,48.0,179600.0,39.631,39.6557,39.5567,39.5815,179600.0
2014-07-29 11:40:00,48.0,48.03,47.99,48.01,67400.0,39.5815,39.6062,39.5732,39.5897,67400.0
2014-07-29 11:50:00,48.01,48.02,47.96,48.01,60300.0,39.5897,39.598,39.5485,39.5897,60300.0
2014-07-29 12:00:00,48.02,48.05,48.02,48.05,29900.0,39.598,39.6227,39.598,39.6227,29900.0
2014-07-29 12:10:00,48.05,48.13,48.04,48.11,42500.0,39.6227,39.6887,39.6145,39.6722,42500.0
2014-07-29 12:20:00,48.11,48.2,48.1,48.2,51500.0,39.6722,39.7464,39.6639,39.7464,51500.0
2014-07-29 12:30:00,48.19,48.21,48.16,48.19,78200.0,39.7382,39.7547,39.7134,39.7382,78200.0
2014-07-29 12:40:00,48.19,48.21,48.16,48.2,52700.0,39.7382,39.7547,39.7134,39.7464,52700.0
2014-07-29 12:50:00,48.21,48.23,48.19,48.22,67800.0,39.7547,39.7711,39.7382,39.7629,67800.0
2014-07-29 13:00:00,48.22,48.24,48.19,48.24,35800.0,39.7629,39.7794,39.7382,39.7794,35800.0
2014-07-29 13:10:00,48.23,48.24,48.18,48.2,33800.0,39.7711,39.7794,39.7299,39.7464,33800.0
2014-07-29 13:20:00,48.2,48.25,48.19,48.24,61100.0,39.7464,39.7876,39.7382,39.7794,61100.0
2014-07-29 13:30:00,48.24,48.25,48.23,48.25,29300.0,39.7794,39.7876,39.7711,39.7876,29300.0
2014-07-29 13:40:00,48.24,48.25,48.23,48.25,25600.0,39.7794,39.7876,39.7711,39.7876,25600.0
2014-07-29 13:50:00,48.25,48.25,48.2,48.21,43500.0,39.7876,39.7876,39.7464,39.7547,43500.0
2014-07-29 14:00:00,48.2,48.22,48.18,48.22,66200.0,39.7464,39.7629,39.7299,39.7629,66200.0
2014-07-29 14:10:00,48.21,48.26,48.19,48.19,72400.0,39.7547,39.7959,39.7382,39.7382,72400.0
2014-07-29 14:20:00,48.19,48.2,48.12,48.16,91000.0,39.7382,39.7464,39.6804,39.7134,91000.0
2014-07-29 14:30:00,48.17,48.17,48.07,48.08,144300.0,39.7217,39.7217,39.6392,39.6475,144300.0
2014-07-29 14:40:00,48.08,48.1,48.02,48.08,104200.0,39.6475,39.6639,39.598,39.6475,104200.0
2014-07-29 14:50:00,48.07,48.15,48.06,48.14,115200.0,39.6392,39.7052,39.631,39.6969,115200.0
2014-07-29 15:00:00,48.13,48.21,48.11,48.18,110700.0,39.6887,39.7547,39.6722,39.7299,110700.0
2014-07-29 15:10:00,48.18,48.19,48.15,48.16,55800.0,39.7299,39.7382,39.7052,39.7134,55800.0
2014-07-29 15:20:00,48.17,48.2,48.15,48.16,86700.0,39.7217,39.7464,39.7052,39.7134,86700.0
2014-07-29 15:30:00,48.16,48.17,48.13,48.16,106200.0,39.7134,39.7217,39.6887,39.7134,106200.0
2014-07-29 15:40:00,48.16,48.16,48.07,48.14,162700.0,39.7134,39.7134,39.6392,39.6969,162700.0
2014-07-29 15:50:00,48.13,48.14,48.04,48.04,373600.0,39.6887,39.6969,39.6145,39.6145,373600.0
2014-07-30 09:30:00,48.2,48.2,48.06,48.16,104400.0,39.7464,39.7464,39.631,39.7134,104400.0
2014-07-30 09:40:00,48.16,48.33,48.14,48.3,90000.0,39.7134,39.8536,39.6969,39.8289,90000.0
2014-07-30 09:50:00,48.31,48.34,48.18,48.24,170000.0,39.8371,39.8619,39.7299,39.7794,170000.0
2014-07-30 10:00:00,48.24,48.29,48.18,48.19,112600.0,39.7794,39.8206,39.7299,39.7382,112600.0
2014-07-30 10:10:00,48.18,48.32,48.18,48.32,61300.0,39.7299,39.8454,39.7299,39.8454,61300.0
2014-07-30 10:20:00,48.32,48.36,48.3,48.32,55400.0,39.8454,39.8783,39.8289,39.8454,55400.0
2014-07-30 10:30:00,48.32,48.33,48.22,48.22,51100.0,39.8454,39.8536,39.7629,39.7629,51100.0
2014-07-30 10:40:00,48.22,48.23,48.12,48.17,57000.0,39.7629,39.7711,39.6804,39.7217,57000.0
2014-07-30 10:50:00,48.16,48.28,48.16,48.26,60400.0,39.7134,39.8124,39.7134,39.7959,60400.0
2014-07-30 11:00:00,48.25,48.29,48.19,48.26,68800.0,39.7876,39.8206,39.7382,39.7959,68800.0
2014-07-30 11:10:00,48.26,48.29,48.22,48.26,63300.0,39.7959,39.8206,39.7629,39.7959,63300.0
2014-07-30 11:20:00,48.26,48.33,48.26,48.27,61700.0,39.7959,39.8536,39.7959,39.8041,61700.0
2014-07-30 11:30:00,48.27,48.32,48.27,48.28,76700.0,39.8041,39.8454,39.8041,39.8124,76700.0
2014-07-30 11:40:00,48.28,48.32,48.25,48.26,97500.0,39.8124,39.8454,39.7876,39.7959,97500.0
2014-07-30 11:50:00,48.26,48.3,48.24,48.24,100300.0,39.7959,39.8289,39.7794,39.7794,100300.0
2014-07-30 12:00:00,48.25,48.26,48.17,48.18,42700.0,39.7876,39.7959,39.7217,39.7299,42700.0
2014-07-30 12:10:00,48.18,48.26,48.17,48.22,56100.0,39.7299,39.7959,39.7217,39.7629,56100.0
2014-07-30 12:20:00,48.22,48.29,48.2,48.28,51100.0,39.7629,39.8206,39.7464,39.8124,51100.0
2014-07-30 12:30:00,48.28,48.34,48.27,48.33,58400.0,39.8124,39.8619,39.8041,39.8536,58400.0
2014-07-30 12:40:00,48.33,48.39,48.33,48.39,32200.0,39.8536,39.9031,39.8536,39.9031,32200.0
2014-07-30 12:50:00,48.39,48.39,48.36,48.36,92700.0,39.9031,39.9031,39.8783,39.8783,92700.0
2014-07-30 13:00:00,48.36,48.36,48.26,48.26,54100.0,39.8783,39.8783,39.7959,39.7959,54100.0
2014-07-30 13:10:00,48.27,48.28,48.24,48.24,29000.0,39.8041,39.8124,39.7794,39.7794,29000.0
2014-07-30 13:20:00,48.24,48.29,48.23,48.25,29200.0,39.7794,39.8206,39.7711,39.7876,29200.0
2014-07-30 13:30:00,48.25,48.3,48.23,48.27,88500.0,39.7876,39.8289,39.7711,39.8041,88500.0
2014-07-30 13:40:00,48.27,48.31,48.25,48.26,93900.0,39.8041,39.8371,39.7876,39.7959,93900.0
2014-07-30 13:50:00,48.26,48.28,48.19,48.19,96000.0,39.7959,39.8124,39.7382,39.7382,96000.0
2014-07-30 14:00:00,48.19,48.3,48.11,48.28,114200.0,39.7382,39.8289,39.6722,39.8124,114200.0
2014-07-30 14:10:00,48.28,48.38,48.27,48.35,95700.0,39.8124,39.8948,39.8041,39.8701,95700.0
2014-07-30 14:20:00,48.35,48.36,48.28,48.32,72600.0,39.8701,39.8783,39.8124,39.8454,72600.0
2014-07-30 14:30:00,48.32,48.34,48.27,48.28,51400.0,39.8454,39.8619,39.8041,39.8124,51400.0
2014-07-30 14:40:00,48.29,48.33,48.27,48.31,114800.0,39.8206,39.8536,39.8041,39.8371,114800.0
2014-07-30 14:50:00,48.32,48.34,48.29,48.3,103300.0,39.8454,39.8619,39.8206,39.8289,103300.0
2014-07-30 15:00:00,48.31,48.39,48.28,48.39,100700.0,39.8371,39.9031,39.8124,39.9031,100700.0
2014-07-30 15:10:00,48.39,48.46,48.37,48.45,127300.0,39.9031,39.9608,39.8866,39.9526,127300.0
2014-07-30 15:20:00,48.46,48.49,48.44,48.48,79200.0,39.9608,39.9855,39.9443,39.9773,79200.0
2014-07-30 15:30:00,48.48,48.54,48.47,48.51,142300.0,39.9773,40.0268,39.9691,40.002,142300.0
2014-07-30 15:40:00,48.51,48.53,48.47,48.5,172800.0,40.002,40.0185,39.9691,39.9938,172800.0
2014-07-30 15:50:00,48.5,48.51,48.47,48.48,192600.0,39.9938,40.002,39.9691,39.9773,192600.0
2014-07-31 09:30:00,48.18,48.27,48.02,48.24,145200.0,39.7299,39.8041,39.598,39.7794,145200.0
2014-07-31 09:40:00,48.24,48.44,48.18,48.4,82000.0,39.7794,39.9443,39.7299,39.9113,82000.0
2014-07-31 09:50:00,48.4,48.47,48.39,48.4,181700.0,39.9113,39.9691,39.9031,39.9113,181700.0
2014-07-31 10:00:00,48.4,48.4,48.21,48.22,86100.0,39.9113,39.9113,39.7547,39.7629,86100.0
2014-07-31 10:10:00,48.22,48.34,48.21,48.3,52400.0,39.7629,39.8619,39.7547,39.8289,52400.0
2014-07-31 10:20:00,48.3,48.33,48.18,48.18,46800.0,39.8289,39.8536,39.7299,39.7299,46800.0
2014-07-31 10:30:00,48.18,48.19,48.1,48.14,52100.0,39.7299,39.7382,39.6639,39.6969,52100.0
2014-07-31 10:40:00,48.14,48.14,48.04,48.05,95400.0,39.6969,39.6969,39.6145,39.6227,95400.0
2014-07-31 10:50:00,48.05,48.08,47.94,47.94,95300.0,39.6227,39.6475,39.532,39.532,95300.0
2014-07-31 11:00:00,47.95,48.05,47.93,48.05,98900.0,39.5403,39.6227,39.5238,39.6227,98900.0
2014-07-31 11:10:00,48.04,48.08,48.04,48.07,65900.0,39.6145,39.6475,39.6145,39.6392,65900.0
2014-07-31 11:20:00,48.07,48.15,48.06,48.07,85800.0,39.6392,39.7052,39.631,39.6392,85800.0
2014-07-31 11:30:00,48.07,48.07,47.98,48.06,72500.0,39.6392,39.6392,39.565,39.631,72500.0
2014-07-31 11:40:00,48.05,48.06,47.97,48.0,63300.0,39.6227,39.631,39.5567,39.5815,63300.0
2014-07-31 11:50:00,48.0,48.0,47.9,47.91,75000.0,39.5815,39.5815,39.499,39.5073,75000.0
2014-07-31 12:00:00,47.91,47.97,47.88,47.96,53400.0,39.5073,39.5567,39.4825,39.5485,53400.0
2014-07-31 12:10:00,47.96,47.97,47.91,47.93,64300.0,39.5485,39.5567,39.5073,39.5238,64300.0
2014-07-31 12:20:00,47.94,47.96,47.88,47.88,126600.0,39.532,39.5485,39.4825,39.4825,126600.0
2014-07-31 12:30:00,47.88,47.91,47.87,47.88,68000.0,39.4825,39.5073,39.4743,39.4825,68000.0
2014-07-31 12:40:00,47.88,47.92,47.87,47.91,88400.0,39.4825,39.5155,39.4743,39.5073,88400.0
2014-07-31 12:50:00,47.91,48.06,47.91,48.06,117400.0,39.5073,39.631,39.5073,39.631,117400.0
2014-07-31 13:00:00,48.06,48.09,48.04,48.09,67400.0,39.631,39.6557,39.6145,39.6557,67400.0
2014-07-31 13:10:00,48.09,48.11,48.06,48.1,62400.0,39.6557,39.6722,39.631,39.6639,62400.0
2014-07-31 13:20:00,48.1,48.1,48.01,48.09,91300.0,39.6639,39.6639,39.5897,39.6557,91300.0
2014-07-31 13:30:00,48.08,48.18,48.08,48.17,55900.0,39.6475,39.7299,39.6475,39.7217,55900.0
2014-07-31 13:40:00,48.17,48.17,48.09,48.15,40700.0,39.7217,39.7217,39.6557,39.7052,40700.0
2014-07-31 13:50:00,48.15,48.21,48.15,48.19,99000.0,39.7052,39.7547,39.7052,39.7382,99000.0
2014-07-31 14:00:00,48.19,48.23,48.18,48.2,120700.0,39.7382,39.7711,39.7299,39.7464,120700.0
2014-07-31 14:10:00,48.2,48.2,48.15,48.18,59100.0,39.7464,39.7464,39.7052,39.7299,59100.0
2014-07-31 14:20:00,48.17,48.21,48.17,48.21,41100.0,39.7217,39.7547,39.7217,39.7547,41100.0
2014-07-31 14:30:00,48.21,48.21,48.13,48.13,62100.0,39.7547,39.7547,39.6887,39.6887,62100.0
2014-07-31 14:40:00,48.13,48.14,48.03,48.05,78900.0,39.6887,39.6969,39.6062,39.6227,78900.0
2014-07-31 14:50:00,48.06,48.07,47.98,47.99,84200.0,39.631,39.6392,39.565,39.5732,84200.0
2014-07-31 15:00:00,47.98,48.05,47.97,48.0,89000.0,39.565,39.6227,39.5567,39.5815,89000.0
2014-07-31 15:10:00,48.01,48.02,47.94,47.94,125600.0,39.5897,39.598,39.532,39.532,125600.0
2014-07-31 15:20:00,47.94,47.97,47.88,47.91,153100.0,39.532,39.5567,39.4825,39.5073,153100.0
2014-07-31 15:30:00,47.91,47.98,47.9,47.97,202600.0,39.5073,39.565,39.499,39.5567,202600.0
2014-07-31 15:40:00,47.96,48.01,47.92,47.95,308300.0,39.5485,39.5897,39.5155,39.5403,308300.0
2014-07-31 15:50:00,47.94,47.94,47.85,47.85,370900.0,39.532,39.532,39.4578,39.4578,370900.0
2014-08-01 09:30:00,47.89,48.1,47.63,48.07,299100.0,39.4908,39.6639,39.2764,39.6392,299100.0
2014-08-01 09:40:00,48.07,48.13,47.8,47.8,79500.0,39.6392,39.6887,39.4166,39.4166,79500.0
2014-08-01 09:50:00,47.8,47.95,47.79,47.91,51900.0,39.4166,39.5403,39.4083,39.5073,51900.0
2014-08-01 10:00:00,47.91,47.98,47.87,47.91,77200.0,39.5073,39.565,39.4743,39.5073,77200.0
2014-08-01 10:10:00,47.9,47.9,47.58,47.58,156200.0,39.499,39.499,39.2351,39.2351,156200.0
2014-08-01 10:20:00,47.58,47.68,47.57,47.68,106900.0,39.2351,39.3176,39.2269,39.3176,106900.0
2014-08-01 10:30:00,47.69,47.7,47.58,47.62,155100.0,39.3259,39.3341,39.2351,39.2681,155100.0
2014-08-01 10:40:00,47.62,47.65,47.5,47.5,141200.0,39.2681,39.2929,39.1692,39.1692,141200.0
2014-08-01 10:50:00,47.5,47.58,47.49,47.58,215900.0,39.1692,39.2351,39.1609,39.2351,215900.0
2014-08-01 11:00:00,47.57,47.64,47.57,47.58,184100.0,39.2269,39.2846,39.2269,39.2351,184100.0
2014-08-01 11:10:00,47.59,47.6,47.5,47.52,150500.0,39.2434,39.2516,39.1692,39.1857,150500.0
2014-08-01 11:20:00,47.52,47.56,47.5,47.54,55700.0,39.1857,39.2187,39.1692,39.2022,55700.0
2014-08-01 11:30:00,47.55,47.58,47.46,47.47,94600.0,39.2104,39.2351,39.1362,39.1444,94600.0
2014-08-01 11:40:00,47.47,47.52,47.43,47.43,264900.0,39.1444,39.1857,39.1115,39.1115,264900.0
2014-08-01 11:50:00,47.43,47.45,47.34,47.35,82500.0,39.1115,39.1279,39.0372,39.0455,82500.0
2014-08-01 12:00:00,47.34,47.44,47.34,47.37,72400.0,39.0372,39.1197,39.0372,39.062,72400.0
2014-08-01 12:10:00,47.37,47.39,47.34,47.38,93300.0,39.062,39.0785,39.0372,39.0702,93300.0
2014-08-01 12:20:00,47.39,47.4,47.3,47.33,96600.0,39.0785,39.0867,39.0043,39.029,96600.0
2014-08-01 12:30:00,47.33,47.37,47.32,47.34,99700.0,39.029,39.062,39.0207,39.0372,99700.0
2014-08-01 12:40:00,47.34,47.36,47.3,47.3,71400.0,39.0372,39.0537,39.0043,39.0043,71400.0
2014-08-01 12:50:00,47.3,47.37,47.27,47.34,140000.0,39.0043,39.062,38.9795,39.0372,140000.0
2014-08-01 13:00:00,47.34,47.37,47.31,47.34,75900.0,39.0372,39.062,39.0125,39.0372,75900.0
2014-08-01 13:10:00,47.34,47.38,47.32,47.37,69600.0,39.0372,39.0702,39.0207,39.062,69600.0
2014-08-01 13:20:00,47.37,47.47,47.32,47.47,108800.0,39.062,39.1444,39.0207,39.1444,108800.0
2014-08-01 13:30:00,47.47,47.53,47.44,47.5,150400.0,39.1444,39.1939,39.1197,39.1692,150400.0
2014-08-01 13:40:00,47.49,47.56,47.48,47.54,67600.0,39.1609,39.2187,39.1527,39.2022,67600.0
2014-08-01 13:50:00,47.53,47.55,47.47,47.55,90500.0,39.1939,39.2104,39.1444,39.2104,90500.0
2014-08-01 14:00:00,47.54,47.66,47.54,47.65,88300.0,39.2022,39.3011,39.2022,39.2929,88300.0
2014-08-01 14:10:00,47.65,47.7,47.64,47.69,85000.0,39.2929,39.3341,39.2846,39.3259,85000.0
2014-08-01 14:20:00,47.69,47.69,47.59,47.61,83000.0,39.3259,39.3259,39.2434,39.2599,83000.0
2014-08-01 14:30:00,47.61,47.63,47.59,47.62,46600.0,39.2599,39.2764,39.2434,39.2681,46600.0
2014-08-01 14:40:00,47.63,47.63,47.54,47.58,89900.0,39.2764,39.2764,39.2022,39.2351,89900.0
2014-08-01 14:50:00,47.58,47.6,47.57,47.59,61400.0,39.2351,39.2516,39.2269,39.2434,61400.0
2014-08-01 15:00:00,47.59,47.64,47.58,47.63,102500.0,39.2434,39.2846,39.2351,39.2764,102500.0
2014-08-01 15:10:00,47.63,47.67,47.61,47.66,62200.0,39.2764,39.3094,39.2599,39.3011,62200.0
2014-08-01 15:20:00,47.67,47.68,47.64,47.64,79400.0,39.3094,39.3176,39.2846,39.2846,79400.0
2014-08-01 15:30:00,47.64,47.66,47.62,47.65,91400.0,39.2846,39.3011,39.2681,39.2929,91400.0
2014-08-01 15:40:00,47.65,47.66,47.59,47.62,183900.0,39.2929,39.3011,39.2434,39.2681,183900.0
2014-08-01 15:50:00,47.62,47.64,47.55,47.59,296500.0,39.2681,39.2846,39.2104,39.2434,296500.0
2014-08-04 09:30:00,47.61,47.88,47.6,47.76,89700.0,39.2599,39.4825,39.2516,39.3836,89700.0
2014-08-04 09:40:00,47.77,47.88,47.72,47.83,62600.0,39.3918,39.4825,39.3506,39.4413,62600.0
2014-08-04 09:50:00,47.84,47.9,47.74,47.77,91400.0,39.4495,39.499,39.3671,39.3918,91400.0
2014-08-04 10:00:00,47.77,47.84,47.72,47.8,43000.0,39.3918,39.4495,39.3506,39.4166,43000.0
2014-08-04 10:10:00,47.79,47.82,47.7,47.74,48800.0,39.4083,39.4331,39.3341,39.3671,48800.0
2014-08-04 10:20:00,47.74,47.79,47.72,47.74,50800.0,39.3671,39.4083,39.3506,39.3671,50800.0
2014-08-04 10:30:00,47.74,47.76,47.71,47.75,39200.0,39.3671,39.3836,39.3423,39.3753,39200.0
2014-08-04 10:40:00,47.74,47.8,47.69,47.8,105300.0,39.3671,39.4166,39.3259,39.4166,105300.0
2014-08-04 10:50:00,47.79,47.79,47.64,47.67,54800.0,39.4083,39.4083,39.2846,39.3094,54800.0
2014-08-04 11:00:00,47.67,47.77,47.64,47.77,76000.0,39.3094,39.3918,39.2846,39.3918,76000.0
2014-08-04 11:10:00,47.77,47.8,47.76,47.78,48800.0,39.3918,39.4166,39.3836,39.4001,48800.0
2014-08-04 11:20:00,47.78,47.83,47.77,47.83,40600.0,39.4001,39.4413,39.3918,39.4413,40600.0
2014-08-04 11:30:00,47.83,47.93,47.82,47.91,92500.0,39.4413,39.5238,39.4331,39.5073,92500.0
2014-08-04 11:40:00,47.91,47.91,47.84,47.86,91100.0,39.5073,39.5073,39.4495,39.466,91100.0
2014-08-04 11:50:00,47.86,47.86,47.81,47.83,37400.0,39.466,39.466,39.4248,39.4413,37400.0
2014-08-04 12:00:00,47.83,47.86,47.78,47.78,41300.0,39.4413,39.466,39.4001,39.4001,41300.0
2014-08-04 12:10:00,47.78,47.82,47.78,47.82,44900.0,39.4001,39.4331,39.4001,39.4331,44900.0
2014-08-04 12:20:00,47.82,47.88,47.8,47.86,61000.0,39.4331,39.4825,39.4166,39.466,61000.0
2014-08-04 12:30:00,47.86,47.88,47.82,47.82,40300.0,39.466,39.4825,39.4331,39.4331,40300.0
2014-08-04 12:40:00,47.82,47.87,47.82,47.84,38600.0,39.4331,39.4743,39.4331,39.4495,38600.0
2014-08-04 12:50:00,47.84,47.86,47.83,47.83,25400.0,39.4495,39.466,39.4413,39.4413,25400.0
2014-08-04 13:00:00,47.83,47.86,47.8,47.82,58400.0,39.4413,39.466,39.4166,39.4331,58400.0
2014-08-04 13:10:00,47.82,47.83,47.81,47.83,54200.0,39.4331,39.4413,39.4248,39.4413,54200.0
2014-08-04 13:20:00,47.82,47.85,47.81,47.83,59000.0,39.4331,39.4578,39.4248,39.4413,59000.0
2014-08-04 13:30:00,47.82,47.84,47.81,47.83,46400.0,39.4331,39.4495,39.4248,39.4413,46400.0
2014-08-04 13:40:00,47.83,47.86,47.82,47.85,40400.0,39.4413,39.466,39.4331,39.4578,40400.0
2014-08-04 13:50:00,47.85,47.86,47.82,47.83,118000.0,39.4578,39.466,39.4331,39.4413,118000.0
2014-08-04 14:00:00,47.83,47.83,47.81,47.82,39300.0,39.4413,39.4413,39.4248,39.4331,39300.0
2014-08-04 14:10:00,47.82,47.82,47.8,47.81,59200.0,39.4331,39.4331,39.4166,39.4248,59200.0
2014-08-04 14:20:00,47.82,47.83,47.8,47.82,23200.0,39.4331,39.4413,39.4166,39.4331,23200.0
2014-08-04 14:30:00,47.82,47.89,47.82,47.89,50800.0,39.4331,39.4908,39.4331,39.4908,50800.0
2014-08-04 14:40:00,47.89,47.97,47.88,47.97,85500.0,39.4908,39.5567,39.4825,39.5567,85500.0
2014-08-04 14:50:00,47.98,48.04,47.98,48.02,50200.0,39.565,39.6145,39.565,39.598,50200.0
2014-08-04 15:00:00,48.02,48.02,48.0,48.0,36100.0,39.598,39.598,39.5815,39.5815,36100.0
2014-08-04 15:10:00,48.0,48.04,48.0,48.02,100900.0,39.5815,39.6145,39.5815,39.598,100900.0
2014-08-04 15:20:00,48.02,48.02,47.96,48.0,105900.0,39.598,39.598,39.5485,39.5815,105900.0
2014-08-04 15:30:00,48.0,48.04,47.98,48.03,105200.0,39.5815,39.6145,39.565,39.6062,105200.0
2014-08-04 15:40:00,48.02,48.05,47.98,48.0,142200.0,39.598,39.6227,39.565,39.5815,142200.0
2014-08-04 15:50:00,48.0,48.0,47.9,47.91,433400.0,39.5815,39.5815,39.499,39.5073,433400.0
2014-08-05 09:30:00,47.76,47.87,47.69,47.85,154000.0,39.3836,39.4743,39.3259,39.4578,154000.0
2014-08-05 09:40:00,47.87,48.0,47.82,47.84,226300.0,39.4743,39.5815,39.4331,39.4495,226300.0
2014-08-05 09:50:00,47.84,47.93,47.82,47.91,225400.0,39.4495,39.5238,39.4331,39.5073,225400.0
2014-08-05 10:00:00,47.92,47.96,47.83,47.96,163100.0,39.5155,39.5485,39.4413,39.5485,163100.0
2014-08-05 10:10:00,47.97,48.01,47.91,47.93,131200.0,39.5567,39.5897,39.5073,39.5238,131200.0
2014-08-05 10:20:00,47.94,48.08,47.9,48.08,132300.0,39.532,39.6475,39.499,39.6475,132300.0
2014-08-05 10:30:00,48.08,48.16,48.06,48.1,117200.0,39.6475,39.7134,39.631,39.6639,117200.0
2014-08-05 10:40:00,48.09,48.2,48.08,48.19,97300.0,39.6557,39.7464,39.6475,39.7382,97300.0
2014-08-05 10:50:00,48.18,48.19,48.01,48.04,143600.0,39.7299,39.7382,39.5897,39.6145,143600.0
2014-08-05 11:00:00,48.04,48.07,47.99,48.03,122500.0,39.6145,39.6392,39.5732,39.6062,122500.0
2014-08-05 11:10:00,48.03,48.22,48.03,48.21,63200.0,39.6062,39.7629,39.6062,39.7547,63200.0
2014-08-05 11:20:00,48.22,48.23,48.13,48.13,76600.0,39.7629,39.7711,39.6887,39.6887,76600.0
2014-08-05 11:30:00,48.14,48.15,48.12,48.12,61100.0,39.6969,39.7052,39.6804,39.6804,61100.0
2014-08-05 11:40:00,48.12,48.14,48.06,48.07,50600.0,39.6804,39.6969,39.631,39.6392,50600.0
2014-08-05 11:50:00,48.07,48.15,48.05,48.09,62000.0,39.6392,39.7052,39.6227,39.6557,62000.0
2014-08-05 12:00:00,48.09,48.19,48.08,48.09,47900.0,39.6557,39.7382,39.6475,39.6557,47900.0
2014-08-05 12:10:00,48.09,48.16,48.07,48.14,73000.0,39.6557,39.7134,39.6392,39.6969,73000.0
2014-08-05 12:20:00,48.15,48.2,48.07,48.12,86000.0,39.7052,39.7464,39.6392,39.6804,86000.0
2014-08-05 12:30:00,48.13,48.19,48.09,48.12,46300.0,39.6887,39.7382,39.6557,39.6804,46300.0
2014-08-05 12:40:00,48.11,48.19,48.11,48.18,37200.0,39.6722,39.7382,39.6722,39.7299,37200.0
2014-08-05 12:50:00,48.18,48.18,48.14,48.16,18300.0,39.7299,39.7299,39.6969,39.7134,18300.0
2014-08-05 13:00:00,48.16,48.16,48.07,48.09,18600.0,39.7134,39.7134,39.6392,39.6557,18600.0
2014-08-05 13:10:00,48.09,48.12,48.08,48.11,21300.0,39.6557,39.6804,39.6475,39.6722,21300.0
2014-08-05 13:20:00,48.11,48.12,48.07,48.1,17300.0,39.6722,39.6804,39.6392,39.6639,17300.0
2014-08-05 13:30:00,48.1,48.1,47.82,47.82,51800.0,39.6639,39.6639,39.4331,39.4331,51800.0
2014-08-05 13:40:00,47.82,47.85,47.7,47.8,108100.0,39.4331,39.4578,39.3341,39.4166,108100.0
2014-08-05 13:50:00,47.79,47.84,47.73,47.76,92200.0,39.4083,39.4495,39.3588,39.3836,92200.0
2014-08-05 14:00:00,47.76,47.77,47.64,47.66,138500.0,39.3836,39.3918,39.2846,39.3011,138500.0
2014-08-05 14:10:00,47.66,47.77,47.66,47.75,104300.0,39.3011,39.3918,39.3011,39.3753,104300.0
2014-08-05 14:20:00,47.75,47.78,47.7,47.77,142600.0,39.3753,39.4001,39.3341,39.3918,142600.0
2014-08-05 14:30:00,47.77,47.82,47.76,47.76,67500.0,39.3918,39.4331,39.3836,39.3836,67500.0
2014-08-05 14:40:00,47.76,47.79,47.73,47.73,69900.0,39.3836,39.4083,39.3588,39.3588,69900.0
2014-08-05 14:50:00,47.73,47.73,47.66,47.66,58800.0,39.3588,39.3588,39.3011,39.3011,58800.0
2014-08-05 15:00:00,47.66,47.7,47.58,47.59,160000.0,39.3011,39.3341,39.2351,39.2434,160000.0
2014-08-05 15:10:00,47.59,47.68,47.55,47.68,133000.0,39.2434,39.3176,39.2104,39.3176,133000.0
2014-08-05 15:20:00,47.68,47.7,47.64,47.65,164700.0,39.3176,39.3341,39.2846,39.2929,164700.0
2014-08-05 15:30:00,47.65,47.77,47.65,47.71,105700.0,39.2929,39.3918,39.2929,39.3423,105700.0
2014-08-05 15:40:00,47.71,47.72,47.66,47.66,186800.0,39.3423,39.3506,39.3011,39.3011,186800.0
2014-08-05 15:50:00,47.66,47.69,47.63,47.64,428200.0,39.3011,39.3259,39.2764,39.2846,428200.0
2014-08-06 09:30:00,47.59,47.71,47.52,47.58,168000.0,39.2434,39.3423,39.1857,39.2351,168000.0
2014-08-06 09:40:00,47.58,47.82,47.57,47.78,108300.0,39.2351,39.4331,39.2269,39.4001,108300.0
2014-08-06 09:50:00,47.79,47.8,47.63,47.64,122100.0,39.4083,39.4166,39.2764,39.2846,122100.0
2014-08-06 10:00:00,47.64,47.93,47.63,47.92,90500.0,39.2846,39.5238,39.2764,39.5155,90500.0
2014-08-06 10:10:00,47.93,47.99,47.9,47.92,115800.0,39.5238,39.5732,39.499,39.5155,115800.0
2014-08-06 10:20:00,47.92,48.18,47.91,48.16,150200.0,39.5155,39.7299,39.5073,39.7134,150200.0
2014-08-06 10:30:00,48.16,48.22,48.03,48.07,85200.0,39.7134,39.7629,39.6062,39.6392,85200.0
2014-08-06 10:40:00,48.08,48.08,48.01,48.05,126000.0,39.6475,39.6475,39.5897,39.6227,126000.0
2014-08-06 10:50:00,48.04,48.06,48.0,48.03,156000.0,39.6145,39.631,39.5815,39.6062,156000.0
2014-08-06 11:00:00,48.04,48.1,48.02,48.06,81200.0,39.6145,39.6639,39.598,39.631,81200.0
2014-08-06 11:10:00,48.07,48.08,47.99,48.02,56400.0,39.6392,39.6475,39.5732,39.598,56400.0
2014-08-06 11:20:00,48.03,48.04,47.99,47.99,53400.0,39.6062,39.6145,39.5732,39.5732,53400.0
2014-08-06 11:30:00,47.99,48.05,47.98,48.01,71900.0,39.5732,39.6227,39.565,39.5897,71900.0
2014-08-06 11:40:00,48.02,48.15,48.01,48.13,129900.0,39.598,39.7052,39.5897,39.6887,129900.0
2014-08-06 11:50:00,48.13,48.15,48.1,48.13,49700.0,39.6887,39.7052,39.6639,39.6887,49700.0
2014-08-06 12:00:00,48.13,48.16,48.11,48.11,61900.0,39.6887,39.7134,39.6722,39.6722,61900.0
2014-08-06 12:10:00,48.11,48.12,47.98,48.02,69000.0,39.6722,39.6804,39.565,39.598,69000.0
2014-08-06 12:20:00,48.02,48.11,47.99,48.06,30200.0,39.598,39.6722,39.5732,39.631,30200.0
2014-08-06 12:30:00,48.08,48.17,48.07,48.16,34200.0,39.6475,39.7217,39.6392,39.7134,34200.0
2014-08-06 12:40:00,48.16,48.17,48.13,48.13,38700.0,39.7134,39.7217,39.6887,39.6887,38700.0
2014-08-06 12:50:00,48.14,48.16,48.12,48.14,37900.0,39.6969,39.7134,39.6804,39.6969,37900.0
2014-08-06 13:00:00,48.14,48.14,48.0,48.04,58000.0,39.6969,39.6969,39.5815,39.6145,58000.0
2014-08-06 13:10:00,48.04,48.12,48.04,48.12,56200.0,39.6145,39.6804,39.6145,39.6804,56200.0
2014-08-06 13:20:00,48.12,48.15,48.11,48.12,37300.0,39.6804,39.7052,39.6722,39.6804,37300.0
2014-08-06 13:30:00,48.12,48.15,48.09,48.14,46700.0,39.6804,39.7052,39.6557,39.6969,46700.0
2014-08-06 13:40:00,48.14,48.16,48.05,48.06,95100.0,39.6969,39.7134,39.6227,39.631,95100.0
2014-08-06 13:50:00,48.05,48.06,47.99,48.01,49300.0,39.6227,39.631,39.5732,39.5897,49300.0
2014-08-06 14:00:00,48.02,48.06,47.99,48.06,47100.0,39.598,39.631,39.5732,39.631,47100.0
2014-08-06 14:10:00,48.06,48.07,48.03,48.04,47400.0,39.631,39.6392,39.6062,39.6145,47400.0
2014-08-06 14:20:00,48.05,48.13,48.03,48.13,72900.0,39.6227,39.6887,39.6062,39.6887,72900.0
2014-08-06 14:30:00,48.13,48.13,48.02,48.06,102900.0,39.6887,39.6887,39.598,39.631,102900.0
2014-08-06 14:40:00,48.06,48.13,48.03,48.11,124400.0,39.631,39.6887,39.6062,39.6722,124400.0
2014-08-06 14:50:00,48.11,48.14,48.07,48.09,86200.0,39.6722,39.6969,39.6392,39.6557,86200.0
2014-08-06 15:00:00,48.09,48.17,48.08,48.16,116600.0,39.6557,39.7217,39.6475,39.7134,116600.0
2014-08-06 15:10:00,48.16,48.16,48.1,48.16,88300.0,39.7134,39.7134,39.6639,39.7134,88300.0
2014-08-06 15:20:00,48.15,48.15,48.11,48.11,85000.0,39.7052,39.7052,39.6722,39.6722,85000.0
2014-08-06 15:30:00,48.1,48.12,48.06,48.08,104400.0,39.6639,39.6804,39.631,39.6475,104400.0
2014-08-06 15:40:00,48.08,48.12,48.07,48.11,126700.0,39.6475,39.6804,39.6392,39.6722,126700.0
2014-08-06 15:50:00,48.11,48.15,48.08,48.09,264300.0,39.6722,39.7052,39.6475,39.6557,264300.0
2014-08-07 09:30:00,48.26,48.5,48.26,48.35,162000.0,39.7959,39.9938,39.7959,39.8701,162000.0
2014-08-07 09:40:00,48.35,48.43,48.31,48.32,217300.0,39.8701,39.9361,39.8371,39.8454,217300.0
2014-08-07 09:50:00,48.31,48.33,48.23,48.25,64700.0,39.8371,39.8536,39.7711,39.7876,64700.0
2014-08-07 10:00:00,48.27,48.31,48.2,48.2,62100.0,39.8041,39.8371,39.7464,39.7464,62100.0
2014-08-07 10:10:00,48.2,48.22,48.1,48.1,59400.0,39.7464,39.7629,39.6639,39.6639,59400.0
2014-08-07 10:20:00,48.1,48.11,48.04,48.06,82300.0,39.6639,39.6722,39.6145,39.631,82300.0
2014-08-07 10:30:00,48.06,48.2,48.05,48.16,149800.0,39.631,39.7464,39.6227,39.7134,149800.0
2014-08-07 10:40:00,48.15,48.17,48.04,48.06,86900.0,39.7052,39.7217,39.6145,39.631,86900.0
2014-08-07 10:50:00,48.06,48.1,48.0,48.08,60600.0,39.631,39.6639,39.5815,39.6475,60600.0
2014-08-07 11:00:00,48.08,48.08,47.99,48.01,83700.0,39.6475,39.6475,39.5732,39.5897,83700.0
2014-08-07 11:10:00,48.01,48.02,47.91,48.02,38000.0,39.5897,39.598,39.5073,39.598,38000.0
2014-08-07 11:20:00,48.02,48.08,48.02,48.02,40400.0,39.598,39.6475,39.598,39.598,40400.0
2014-08-07 11:30:00,48.02,48.07,48.0,48.04,38200.0,39.598,39.6392,39.5815,39.6145,38200.0
2014-08-07 11:40:00,48.05,48.05,47.87,47.92,46500.0,39.6227,39.6227,39.4743,39.5155,46500.0
2014-08-07 11:50:00,47.93,47.95,47.85,47.89,93900.0,39.5238,39.5403,39.4578,39.4908,93900.0
2014-08-07 12:00:00,47.89,48.07,47.88,48.07,100100.0,39.4908,39.6392,39.4825,39.6392,100100.0
2014-08-07 12:10:00,48.08,48.12,47.94,47.96,84100.0,39.6475,39.6804,39.532,39.5485,84100.0
2014-08-07 12:20:00,47.97,48.08,47.94,48.03,46000.0,39.5567,39.6475,39.532,39.6062,46000.0
2014-08-07 12:30:00,48.03,48.03,47.91,47.96,62600.0,39.6062,39.6062,39.5073,39.5485,62600.0
2014-08-07 12:40:00,47.97,48.0,47.95,48.0,23800.0,39.5567,39.5815,39.5403,39.5815,23800.0
2014-08-07 12:50:00,47.99,48.01,47.96,47.97,25200.0,39.5732,39.5897,39.5485,39.5567,25200.0
2014-08-07 13:00:00,47.98,48.07,47.98,48.05,35700.0,39.565,39.6392,39.565,39.6227,35700.0
2014-08-07 13:10:00,48.07,48.13,48.07,48.09,25600.0,39.6392,39.6887,39.6392,39.6557,25600.0
2014-08-07 13:20:00,48.09,48.15,48.05,48.13,25500.0,39.6557,39.7052,39.6227,39.6887,25500.0
2014-08-07 13:30:00,48.13,48.18,48.12,48.16,45500.0,39.6887,39.7299,39.6804,39.7134,45500.0
2014-08-07 13:40:00,48.17,48.19,48.14,48.16,38200.0,39.7217,39.7382,39.6969,39.7134,38200.0
2014-08-07 13:50:00,48.16,48.16,48.1,48.14,34200.0,39.7134,39.7134,39.6639,39.6969,34200.0
2014-08-07 14:00:00,48.15,48.15,48.08,48.12,30900.0,39.7052,39.7052,39.6475,39.6804,30900.0
2014-08-07 14:10:00,48.11,48.12,48.04,48.06,32900.0,39.6722,39.6804,39.6145,39.631,32900.0
2014-08-07 14:20:00,48.06,48.07,48.01,48.03,28300.0,39.631,39.6392,39.5897,39.6062,28300.0
2014-08-07 14:30:00,48.03,48.05,48.0,48.02,34900.0,39.6062,39.6227,39.5815,39.598,34900.0
2014-08-07 14:40:00,48.03,48.06,48.0,48.01,63600.0,39.6062,39.631,39.5815,39.5897,63600.0
2014-08-07 14:50:00,48.01,48.04,47.92,47.93,37900.0,39.5897,39.6145,39.5155,39.5238,37900.0
2014-08-07 15:00:00,47.93,48.01,47.86,47.9,61700.0,39.5238,39.5897,39.466,39.499,61700.0
2014-08-07 15:10:00,47.9,47.93,47.83,47.88,63700.0,39.499,39.5238,39.4413,39.4825,63700.0
2014-08-07 15:20:00,47.86,47.87,47.8,47.84,80900.0,39.466,39.4743,39.4166,39.4495,80900.0
2014-08-07 15:30:00,47.84,47.89,47.8,47.88,93800.0,39.4495,39.4908,39.4166,39.4825,93800.0
2014-08-07 15:40:00,47.88,47.91,47.86,47.9,127100.0,39.4825,39.5073,39.466,39.499,127100.0
2014-08-07 15:50:00,47.9,47.98,47.89,47.92,268100.0,39.499,39.565,39.4908,39.5155,268100.0
2014-08-08 09:30:00,48.26,48.54,48.2,48.49,231200.0,39.7959,40.0268,39.7464,39.9855,231200.0
2014-08-08 09:40:00,48.5,48.7,48.39,48.68,200400.0,39.9938,40.1587,39.9031,40.1422,200400.0
2014-08-08 09:50:00,48.68,48.84,48.68,48.75,255400.0,40.1422,40.2742,40.1422,40.1999,255400.0
2014-08-08 10:00:00,48.74,48.78,48.62,48.76,117800.0,40.1917,40.2247,40.0927,40.2082,117800.0
2014-08-08 10:10:00,48.75,48.76,48.68,48.68,77400.0,40.1999,40.2082,40.1422,40.1422,77400.0
2014-08-08 10:20:00,48.67,48.67,48.59,48.62,111000.0,40.134,40.134,40.068,40.0927,111000.0
2014-08-08 10:30:00,48.61,48.67,48.58,48.67,148600.0,40.0845,40.134,40.0598,40.134,148600.0
2014-08-08 10:40:00,48.67,48.75,48.66,48.71,144500.0,40.134,40.1999,40.1257,40.167,144500.0
2014-08-08 10:50:00,48.71,48.71,48.64,48.64,64700.0,40.167,40.167,40.1092,40.1092,64700.0
2014-08-08 11:00:00,48.64,48.72,48.62,48.67,152000.0,40.1092,40.1752,40.0927,40.134,152000.0
2014-08-08 11:10:00,48.68,48.76,48.67,48.72,64000.0,40.1422,40.2082,40.134,40.1752,64000.0
2014-08-08 11:20:00,48.72,48.73,48.66,48.67,64500.0,40.1752,40.1835,40.1257,40.134,64500.0
2014-08-08 11:30:00,48.68,48.74,48.67,48.71,61600.0,40.1422,40.1917,40.134,40.167,61600.0
2014-08-08 11:40:00,48.7,48.74,48.7,48.73,62200.0,40.1587,40.1917,40.1587,40.1835,62200.0
2014-08-08 11:50:00,48.73,48.8,48.73,48.79,77800.0,40.1835,40.2412,40.1835,40.2329,77800.0
2014-08-08 12:00:00,48.79,48.82,48.77,48.79,168700.0,40.2329,40.2577,40.2164,40.2329,168700.0
2014-08-08 12:10:00,48.8,48.9,48.79,48.89,180100.0,40.2412,40.3236,40.2329,40.3154,180100.0
2014-08-08 12:20:00,48.89,48.89,48.83,48.84,54600.0,40.3154,40.3154,40.2659,40.2742,54600.0
2014-08-08 12:30:00,48.84,48.85,48.79,48.83,74700.0,40.2742,40.2824,40.2329,40.2659,74700.0
2014-08-08 12:40:00,48.83,48.86,48.82,48.86,42700.0,40.2659,40.2907,40.2577,40.2907,42700.0
2014-08-08 12:50:00,48.86,48.89,48.85,48.89,59600.0,40.2907,40.3154,40.2824,40.3154,59600.0
2014-08-08 13:00:00,48.88,48.97,48.88,48.97,97200.0,40.3071,40.3814,40.3071,40.3814,97200.0
2014-08-08 13:10:00,48.97,49.06,48.95,49.06,151800.0,40.3814,40.4556,40.3649,40.4556,151800.0
2014-08-08 13:20:00,49.07,49.22,49.07,49.2,189200.0,40.4638,40.5875,40.4638,40.571,189200.0
2014-08-08 13:30:00,49.2,49.21,49.13,49.2,96600.0,40.571,40.5793,40.5133,40.571,96600.0
2014-08-08 13:40:00,49.2,49.28,49.2,49.27,152800.0,40.571,40.637,40.571,40.6287,152800.0
2014-08-08 13:50:00,49.27,49.33,49.26,49.33,189100.0,40.6287,40.6782,40.6205,40.6782,189100.0
2014-08-08 14:00:00,49.33,49.44,49.33,49.44,198700.0,40.6782,40.7689,40.6782,40.7689,198700.0
2014-08-08 14:10:00,49.43,49.47,49.4,49.46,253500.0,40.7607,40.7937,40.7359,40.7854,253500.0
2014-08-08 14:20:00,49.46,49.46,49.39,49.41,166200.0,40.7854,40.7854,40.7277,40.7442,166200.0
2014-08-08 14:30:00,49.42,49.46,49.4,49.44,160300.0,40.7524,40.7854,40.7359,40.7689,160300.0
2014-08-08 14:40:00,49.45,49.5,49.44,49.5,198300.0,40.7772,40.8184,40.7689,40.8184,198300.0
2014-08-08 14:50:00,49.5,49.5,49.47,49.47,111000.0,40.8184,40.8184,40.7937,40.7937,111000.0
2014-08-08 15:00:00,49.47,49.48,49.45,49.47,115300.0,40.7937,40.8019,40.7772,40.7937,115300.0
2014-08-08 15:10:00,49.48,49.55,49.47,49.53,188000.0,40.8019,40.8596,40.7937,40.8431,188000.0
2014-08-08 15:20:00,49.53,49.65,49.53,49.63,192200.0,40.8431,40.9421,40.8431,40.9256,192200.0
2014-08-08 15:30:00,49.64,49.69,49.62,49.68,264100.0,40.9339,40.9751,40.9174,40.9668,264100.0
2014-08-08 15:40:00,49.69,49.79,49.65,49.79,420000.0,40.9751,41.0575,40.9421,41.0575,420000.0
2014-08-08 15:50:00,49.79,49.79,49.7,49.72,836800.0,41.0575,41.0575,40.9833,40.9998,836800.0
2014-08-11 09:30:00,49.84,49.9,49.5,49.5,203900.0,41.0988,41.1483,40.8184,40.8184,203900.0
2014-08-11 09:40:00,49.5,49.59,49.45,49.59,211600.0,40.8184,40.8926,40.7772,40.8926,211600.0
2014-08-11 09:50:00,49.6,49.68,49.59,49.66,79300.0,40.9009,40.9668,40.8926,40.9503,79300.0
2014-08-11 10:00:00,49.66,49.77,49.66,49.76,76300.0,40.9503,41.0411,40.9503,41.0328,76300.0
2014-08-11 10:10:00,49.76,49.78,49.66,49.67,82800.0,41.0328,41.0493,40.9503,40.9586,82800.0
2014-08-11 10:20:00,49.66,49.67,49.49,49.5,163900.0,40.9503,40.9586,40.8102,40.8184,163900.0
2014-08-11 10:30:00,49.5,49.61,49.47,49.6,113200.0,40.8184,40.9091,40.7937,40.9009,113200.0
2014-08-11 10:40:00,49.59,49.61,49.54,49.57,46400.0,40.8926,40.9091,40.8514,40.8761,46400.0
2014-08-11 10:50:00,49.58,49.58,49.41,49.42,59100.0,40.8844,40.8844,40.7442,40.7524,59100.0
2014-08-11 11:00:00,49.41,49.54,49.41,49.53,53100.0,40.7442,40.8514,40.7442,40.8431,53100.0
2014-08-11 11:10:00,49.53,49.63,49.51,49.61,39800.0,40.8431,40.9256,40.8267,40.9091,39800.0
2014-08-11 11:20:00,49.61,49.66,49.54,49.54,78700.0,40.9091,40.9503,40.8514,40.8514,78700.0
2014-08-11 11:30:00,49.54,49.6,49.52,49.54,62300.0,40.8514,40.9009,40.8349,40.8514,62300.0
2014-08-11 11:40:00,49.54,49.61,49.54,49.61,40200.0,40.8514,40.9091,40.8514,40.9091,40200.0
2014-08-11 11:50:00,49.61,49.63,49.59,49.62,39300.0,40.9091,40.9256,40.8926,40.9174,39300.0
2014-08-11 12:00:00,49.62,49.63,49.58,49.61,56000.0,40.9174,40.9256,40.8844,40.9091,56000.0
2014-08-11 12:10:00,49.61,49.66,49.6,49.66,55200.0,40.9091,40.9503,40.9009,40.9503,55200.0
2014-08-11 12:20:00,49.66,49.79,49.66,49.77,45800.0,40.9503,41.0575,40.9503,41.0411,45800.0
2014-08-11 12:30:00,49.76,49.83,49.75,49.8,64600.0,41.0328,41.0905,41.0246,41.0658,64600.0
2014-08-11 12:40:00,49.8,49.83,49.79,49.79,51100.0,41.0658,41.0905,41.0575,41.0575,51100.0
2014-08-11 12:50:00,49.8,49.88,49.79,49.83,56200.0,41.0658,41.1318,41.0575,41.0905,56200.0
2014-08-11 13:00:00,49.82,49.87,49.81,49.86,50000.0,41.0823,41.1235,41.074,41.1153,50000.0
2014-08-11 13:10:00,49.86,49.88,49.84,49.88,62500.0,41.1153,41.1318,41.0988,41.1318,62500.0
2014-08-11 13:20:00,49.88,49.9,49.84,49.84,46300.0,41.1318,41.1483,41.0988,41.0988,46300.0
2014-08-11 13:30:00,49.85,49.92,49.85,49.92,62600.0,41.107,41.1647,41.107,41.1647,62600.0
2014-08-11 13:40:00,49.91,49.92,49.85,49.9,62300.0,41.1565,41.1647,41.107,41.1483,62300.0
2014-08-11 13:50:00,49.9,49.9,49.73,49.75,96700.0,41.1483,41.1483,41.0081,41.0246,96700.0
2014-08-11 14:00:00,49.75,49.78,49.72,49.76,53200.0,41.0246,41.0493,40.9998,41.0328,53200.0
2014-08-11 14:10:00,49.77,49.86,49.75,49.85,58800.0,41.0411,41.1153,41.0246,41.107,58800.0
2014-08-11 14:20:00,49.84,49.84,49.79,49.82,48600.0,41.0988,41.0988,41.0575,41.0823,48600.0
2014-08-11 14:30:00,49.81,49.87,49.78,49.8,133700.0,41.074,41.1235,41.0493,41.0658,133700.0
2014-08-11 14:40:00,49.8,49.92,49.79,49.92,98900.0,41.0658,41.1647,41.0575,41.1647,98900.0
2014-08-11 14:50:00,49.91,49.92,49.84,49.89,84300.0,41.1565,41.1647,41.0988,41.14,84300.0
2014-08-11 15:00:00,49.88,49.93,49.87,49.93,74000.0,41.1318,41.173,41.1235,41.173,74000.0
2014-08-11 15:10:00,49.92,49.95,49.9,49.9,97200.0,41.1647,41.1895,41.1483,41.1483,97200.0
2014-08-11 15:20:00,49.91,49.92,49.81,49.81,64100.0,41.1565,41.1647,41.074,41.074,64100.0
2014-08-11 15:30:00,49.81,49.83,49.81,49.83,49700.0,41.074,41.0905,41.074,41.0905,49700.0
2014-08-11 15:40:00,49.83,49.86,49.79,49.83,128100.0,41.0905,41.1153,41.0575,41.0905,128100.0
2014-08-11 15:50:00,49.83,49.91,49.83,49.87,432200.0,41.0905,41.1565,41.0905,41.1235,432200.0
2014-08-12 09:30:00,49.78,49.93,49.68,49.91,118900.0,41.0493,41.173,40.9668,41.1565,118900.0
2014-08-12 09:40:00,49.93,49.95,49.72,49.86,107400.0,41.173,41.1895,40.9998,41.1153,107400.0
2014-08-12 09:50:00,49.86,49.89,49.67,49.73,69500.0,41.1153,41.14,40.9586,41.0081,69500.0
2014-08-12 10:00:00,49.73,49.75,49.65,49.66,128500.0,41.0081,41.0246,40.9421,40.9503,128500.0
2014-08-12 10:10:00,49.66,49.79,49.62,49.78,93800.0,40.9503,41.0575,40.9174,41.0493,93800.0
2014-08-12 10:20:00,49.78,49.87,49.78,49.83,39800.0,41.0493,41.1235,41.0493,41.0905,39800.0
2014-08-12 10:30:00,49.83,49.87,49.78,49.84,40300.0,41.0905,41.1235,41.0493,41.0988,40300.0
2014-08-12 10:40:00,49.84,49.87,49.76,49.76,48000.0,41.0988,41.1235,41.0328,41.0328,48000.0
2014-08-12 10:50:00,49.76,49.77,49.71,49.76,70800.0,41.0328,41.0411,40.9916,41.0328,70800.0
2014-08-12 11:00:00,49.75,49.75,49.59,49.63,75200.0,41.0246,41.0246,40.8926,40.9256,75200.0
2014-08-12 11:10:00,49.63,49.71,49.63,49.69,90500.0,40.9256,40.9916,40.9256,40.9751,90500.0
2014-08-12 11:20:00,49.7,49.7,49.65,49.67,51900.0,40.9833,40.9833,40.9421,40.9586,51900.0
2014-08-12 11:30:00,49.67,49.74,49.63,49.74,57700.0,40.9586,41.0163,40.9256,41.0163,57700.0
2014-08-12 11:40:00,49.73,49.79,49.72,49.79,23500.0,41.0081,41.0575,40.9998,41.0575,23500.0
2014-08-12 11:50:00,49.78,49.8,49.77,49.77,30000.0,41.0493,41.0658,41.0411,41.0411,30000.0
2014-08-12 12:00:00,49.77,49.79,49.72,49.79,48000.0,41.0411,41.0575,40.9998,41.0575,48000.0
2014-08-12 12:10:00,49.79,49.81,49.78,49.79,29900.0,41.0575,41.074,41.0493,41.0575,29900.0
2014-08-12 12:20:00,49.78,49.8,49.77,49.78,31300.0,41.0493,41.0658,41.0411,41.0493,31300.0
2014-08-12 12:30:00,49.78,49.89,49.78,49.89,35500.0,41.0493,41.14,41.0493,41.14,35500.0
2014-08-12 12:40:00,49.89,49.94,49.88,49.91,70600.0,41.14,41.1812,41.1318,41.1565,70600.0
2014-08-12 12:50:00,49.9,49.92,49.88,49.89,36300.0,41.1483,41.1647,41.1318,41.14,36300.0
2014-08-12 13:00:00,49.89,49.91,49.86,49.9,41200.0,41.14,41.1565,41.1153,41.1483,41200.0
2014-08-12 13:10:00,49.91,49.93,49.9,49.92,50000.0,41.1565,41.173,41.1483,41.1647,50000.0
2014-08-12 13:20:00,49.91,49.92,49.84,49.86,45100.0,41.1565,41.1647,41.0988,41.1153,45100.0
2014-08-12 13:30:00,49.86,49.87,49.73,49.73,45200.0,41.1153,41.1235,41.0081,41.0081,45200.0
2014-08-12 13:40:00,49.73,49.74,49.68,49.68,65100.0,41.0081,41.0163,40.9668,40.9668,65100.0
2014-08-12 13:50:00,49.69,49.73,49.68,49.73,63100.0,40.9751,41.0081,40.9668,41.0081,63100.0
2014-08-12 14:00:00,49.74,49.75,49.64,49.65,62600.0,41.0163,41.0246,40.9339,40.9421,62600.0
2014-08-12 14:10:00,49.65,49.74,49.64,49.73,94700.0,40.9421,41.0163,40.9339,41.0081,94700.0
2014-08-12 14:20:00,49.74,49.79,49.72,49.76,67700.0,41.0163,41.0575,40.9998,41.0328,67700.0
2014-08-12 14:30:00,49.75,49.8,49.71,49.79,51900.0,41.0246,41.0658,40.9916,41.0575,51900.0
2014-08-12 14:40:00,49.78,49.83,49.75,49.78,122300.0,41.0493,41.0905,41.0246,41.0493,122300.0
2014-08-12 14:50:00,49.78,49.84,49.78,49.78,74200.0,41.0493,41.0988,41.0493,41.0493,74200.0
2014-08-12 15:00:00,49.79,49.79,49.75,49.78,65100.0,41.0575,41.0575,41.0246,41.0493,65100.0
2014-08-12 15:10:00,49.78,49.8,49.77,49.79,71200.0,41.0493,41.0658,41.0411,41.0575,71200.0
2014-08-12 15:20:00,49.8,49.8,49.76,49.77,43600.0,41.0658,41.0658,41.0328,41.0411,43600.0
2014-08-12 15:30:00,49.76,49.8,49.75,49.8,109800.0,41.0328,41.0658,41.0246,41.0658,109800.0
2014-08-12 15:40:00,49.8,49.84,49.79,49.83,123400.0,41.0658,41.0988,41.0575,41.0905,123400.0
2014-08-12 15:50:00,49.82,49.86,49.82,49.84,240400.0,41.0823,41.1153,41.0823,41.0988,240400.0
2014-08-13 09:30:00,49.91,49.91,49.62,49.86,130300.0,41.1565,41.1565,40.9174,41.1153,130300.0
2014-08-13 09:40:00,49.87,49.93,49.74,49.85,127700.0,41.1235,41.173,41.0163,41.107,127700.0
2014-08-13 09:50:00,49.86,49.93,49.83,49.87,58600.0,41.1153,41.173,41.0905,41.1235,58600.0
2014-08-13 10:00:00,49.87,49.99,49.87,49.96,135600.0,41.1235,41.2225,41.1235,41.1977,135600.0
2014-08-13 10:10:00,49.95,49.97,49.89,49.91,82000.0,41.1895,41.206,41.14,41.1565,82000.0
2014-08-13 10:20:00,49.91,49.96,49.9,49.93,62500.0,41.1565,41.1977,41.1483,41.173,62500.0
2014-08-13 10:30:00,49.93,49.99,49.9,49.99,67500.0,41.173,41.2225,41.1483,41.2225,67500.0
2014-08-13 10:40:00,49.98,49.99,49.93,49.95,143100.0,41.2142,41.2225,41.173,41.1895,143100.0
2014-08-13 10:50:00,49.95,49.99,49.91,49.99,57200.0,41.1895,41.2225,41.1565,41.2225,57200.0
2014-08-13 11:00:00,49.99,50.18,49.98,50.16,240000.0,41.2225,41.3791,41.2142,41.3627,240000.0
2014-08-13 11:10:00,50.17,50.19,50.13,50.15,138300.0,41.3709,41.3874,41.3379,41.3544,138300.0
2014-08-13 11:20:00,50.16,50.24,50.16,50.24,79900.0,41.3627,41.4286,41.3627,41.4286,79900.0
2014-08-13 11:30:00,50.24,50.3,50.21,50.26,90100.0,41.4286,41.4781,41.4039,41.4451,90100.0
2014-08-13 11:40:00,50.25,50.29,50.23,50.24,81800.0,41.4369,41.4699,41.4204,41.4286,81800.0
2014-08-13 11:50:00,50.23,50.23,50.09,50.09,59100.0,41.4204,41.4204,41.3049,41.3049,59100.0
2014-08-13 12:00:00,50.09,50.1,49.97,50.01,79200.0,41.3049,41.3132,41.206,41.239,79200.0
2014-08-13 12:10:00,50.01,50.04,49.99,50.0,35000.0,41.239,41.2637,41.2225,41.2307,35000.0
2014-08-13 12:20:00,50.0,50.08,49.99,50.08,34600.0,41.2307,41.2967,41.2225,41.2967,34600.0
2014-08-13 12:30:00,50.07,50.09,50.03,50.03,14900.0,41.2884,41.3049,41.2555,41.2555,14900.0
2014-08-13 12:40:00,50.03,50.09,50.0,50.06,43200.0,41.2555,41.3049,41.2307,41.2802,43200.0
2014-08-13 12:50:00,50.07,50.08,49.99,49.99,187200.0,41.2884,41.2967,41.2225,41.2225,187200.0
2014-08-13 13:00:00,49.99,50.0,49.94,49.94,42000.0,41.2225,41.2307,41.1812,41.1812,42000.0
2014-08-13 13:10:00,49.94,49.95,49.89,49.89,47700.0,41.1812,41.1895,41.14,41.14,47700.0
2014-08-13 13:20:00,49.89,49.89,49.87,49.88,25600.0,41.14,41.14,41.1235,41.1318,25600.0
2014-08-13 13:30:00,49.88,49.89,49.83,49.86,96800.0,41.1318,41.14,41.0905,41.1153,96800.0
2014-08-13 13:40:00,49.86,49.89,49.86,49.87,48500.0,41.1153,41.14,41.1153,41.1235,48500.0
2014-08-13 13:50:00,49.88,49.88,49.81,49.82,67200.0,41.1318,41.1318,41.074,41.0823,67200.0
2014-08-13 14:00:00,49.82,49.82,49.77,49.77,64200.0,41.0823,41.0823,41.0411,41.0411,64200.0
2014-08-13 14:10:00,49.78,49.78,49.76,49.76,52500.0,41.0493,41.0493,41.0328,41.0328,52500.0
2014-08-13 14:20:00,49.77,49.77,49.71,49.73,120700.0,41.0411,41.0411,40.9916,41.0081,120700.0
2014-08-13 14:30:00,49.72,49.77,49.72,49.75,90400.0,40.9998,41.0411,40.9998,41.0246,90400.0
2014-08-13 14:40:00,49.75,49.78,49.7,49.73,106800.0,41.0246,41.0493,40.9833,41.0081,106800.0
2014-08-13 14:50:00,49.73,49.73,49.7,49.72,47200.0,41.0081,41.0081,40.9833,40.9998,47200.0
2014-08-13 15:00:00,49.73,49.74,49.69,49.73,105500.0,41.0081,41.0163,40.9751,41.0081,105500.0
2014-08-13 15:10:00,49.73,49.75,49.71,49.73,70400.0,41.0081,41.0246,40.9916,41.0081,70400.0
2014-08-13 15:20:00,49.73,49.8,49.73,49.8,71300.0,41.0081,41.0658,41.0081,41.0658,71300.0
2014-08-13 15:30:00,49.8,49.8,49.76,49.78,106500.0,41.0658,41.0658,41.0328,41.0493,106500.0
2014-08-13 15:40:00,49.79,49.85,49.77,49.84,143900.0,41.0575,41.107,41.0411,41.0988,143900.0
2014-08-13 15:50:00,49.84,49.89,49.84,49.86,268800.0,41.0988,41.14,41.0988,41.1153,268800.0
2014-08-14 09:30:00,49.96,50.24,49.96,50.2,175500.0,41.1977,41.4286,41.1977,41.3956,175500.0
2014-08-14 09:40:00,50.19,50.21,49.9,49.94,132100.0,41.3874,41.4039,41.1483,41.1812,132100.0
2014-08-14 09:50:00,49.94,49.98,49.8,49.9,80800.0,41.1812,41.2142,41.0658,41.1483,80800.0
2014-08-14 10:00:00,49.92,49.96,49.75,49.79,109700.0,41.1647,41.1977,41.0246,41.0575,109700.0
2014-08-14 10:10:00,49.79,49.84,49.77,49.8,231500.0,41.0575,41.0988,41.0411,41.0658,231500.0
2014-08-14 10:20:00,49.8,49.98,49.77,49.96,152400.0,41.0658,41.2142,41.0411,41.1977,152400.0
2014-08-14 10:30:00,49.96,50.04,49.95,50.02,63200.0,41.1977,41.2637,41.1895,41.2472,63200.0
2014-08-14 10:40:00,50.02,50.06,50.01,50.03,44600.0,41.2472,41.2802,41.239,41.2555,44600.0
2014-08-14 10:50:00,50.03,50.04,49.94,49.95,85900.0,41.2555,41.2637,41.1812,41.1895,85900.0
2014-08-14 11:00:00,49.94,50.13,49.94,50.08,35500.0,41.1812,41.3379,41.1812,41.2967,35500.0
2014-08-14 11:10:00,50.08,50.21,50.05,50.2,73200.0,41.2967,41.4039,41.2719,41.3956,73200.0
2014-08-14 11:20:00,50.2,50.24,50.16,50.23,65300.0,41.3956,41.4286,41.3627,41.4204,65300.0
2014-08-14 11:30:00,50.23,50.34,50.22,50.33,72800.0,41.4204,41.5111,41.4121,41.5028,72800.0
2014-08-14 11:40:00,50.33,50.35,50.25,50.34,74500.0,41.5028,41.5193,41.4369,41.5111,74500.0
2014-08-14 11:50:00,50.34,50.37,50.31,50.35,52700.0,41.5111,41.5358,41.4863,41.5193,52700.0
2014-08-14 12:00:00,50.34,50.35,50.29,50.29,31300.0,41.5111,41.5193,41.4699,41.4699,31300.0
2014-08-14 12:10:00,50.29,50.33,50.27,50.29,25900.0,41.4699,41.5028,41.4534,41.4699,25900.0
2014-08-14 12:20:00,50.28,50.29,50.26,50.26,26800.0,41.4616,41.4699,41.4451,41.4451,26800.0
2014-08-14 12:30:00,50.26,50.38,50.26,50.35,65400.0,41.4451,41.5441,41.4451,41.5193,65400.0
2014-08-14 12:40:00,50.35,50.39,50.31,50.31,53000.0,41.5193,41.5523,41.4863,41.4863,53000.0
2014-08-14 12:50:00,50.31,50.36,50.29,50.29,40700.0,41.4863,41.5276,41.4699,41.4699,40700.0
2014-08-14 13:00:00,50.29,50.31,50.29,50.3,36200.0,41.4699,41.4863,41.4699,41.4781,36200.0
2014-08-14 13:10:00,50.3,50.39,50.3,50.39,43900.0,41.4781,41.5523,41.4781,41.5523,43900.0
2014-08-14 13:20:00,50.39,50.39,50.32,50.32,37200.0,41.5523,41.5523,41.4946,41.4946,37200.0
2014-08-14 13:30:00,50.33,50.34,50.32,50.33,23000.0,41.5028,41.5111,41.4946,41.5028,23000.0
2014-08-14 13:40:00,50.33,50.34,50.3,50.3,36000.0,41.5028,41.5111,41.4781,41.4781,36000.0
2014-08-14 13:50:00,50.3,50.3,50.25,50.29,58500.0,41.4781,41.4781,41.4369,41.4699,58500.0
2014-08-14 14:00:00,50.29,50.31,50.27,50.29,46500.0,41.4699,41.4863,41.4534,41.4699,46500.0
2014-08-14 14:10:00,50.3,50.31,50.27,50.28,32800.0,41.4781,41.4863,41.4534,41.4616,32800.0
2014-08-14 14:20:00,50.29,50.32,50.28,50.29,62600.0,41.4699,41.4946,41.4616,41.4699,62600.0
2014-08-14 14:30:00,50.29,50.32,50.29,50.31,51000.0,41.4699,41.4946,41.4699,41.4863,51000.0
2014-08-14 14:40:00,50.31,50.31,50.25,50.26,84800.0,41.4863,41.4863,41.4369,41.4451,84800.0
2014-08-14 14:50:00,50.25,50.26,50.22,50.22,65700.0,41.4369,41.4451,41.4121,41.4121,65700.0
2014-08-14 15:00:00,50.22,50.33,50.22,50.32,83200.0,41.4121,41.5028,41.4121,41.4946,83200.0
2014-08-14 15:10:00,50.33,50.38,50.31,50.38,82300.0,41.5028,41.5441,41.4863,41.5441,82300.0
2014-08-14 15:20:00,50.38,50.4,50.37,50.38,93200.0,41.5441,41.5606,41.5358,41.5441,93200.0
2014-08-14 15:30:00,50.38,50.39,50.37,50.37,97000.0,41.5441,41.5523,41.5358,41.5358,97000.0
2014-08-14 15:40:00,50.37,50.38,50.34,50.38,201200.0,41.5358,41.5441,41.5111,41.5441,201200.0
2014-08-14 15:50:00,50.37,50.41,50.37,50.4,285400.0,41.5358,41.5688,41.5358,41.5606,285400.0
2014-08-15 09:30:00,50.56,50.62,50.27,50.27,492100.0,41.6925,41.742,41.4534,41.4534,492100.0
2014-08-15 09:40:00,50.27,50.34,50.14,50.17,96700.0,41.4534,41.5111,41.3462,41.3709,96700.0
2014-08-15 09:50:00,50.17,50.41,50.17,50.4,180500.0,41.3709,41.5688,41.3709,41.5606,180500.0
2014-08-15 10:00:00,50.4,50.44,50.35,50.4,103400.0,41.5606,41.5935,41.5193,41.5606,103400.0
2014-08-15 10:10:00,50.4,50.41,50.28,50.31,61400.0,41.5606,41.5688,41.4616,41.4863,61400.0
2014-08-15 10:20:00,50.31,50.34,50.28,50.32,48900.0,41.4863,41.5111,41.4616,41.4946,48900.0
2014-08-15 10:30:00,50.31,50.34,50.23,50.24,61000.0,41.4863,41.5111,41.4204,41.4286,61000.0
2014-08-15 10:40:00,50.24,50.24,50.05,50.12,125900.0,41.4286,41.4286,41.2719,41.3297,125900.0
2014-08-15 10:50:00,50.11,50.12,49.79,50.01,154300.0,41.3214,41.3297,41.0575,41.239,154300.0
2014-08-15 11:00:00,50.01,50.03,49.9,49.96,121600.0,41.239,41.2555,41.1483,41.1977,121600.0
2014-08-15 11:10:00,49.96,50.11,49.95,49.95,106200.0,41.1977,41.3214,41.1895,41.1895,106200.0
2014-08-15 11:20:00,49.95,49.95,49.82,49.83,77500.0,41.1895,41.1895,41.0823,41.0905,77500.0
2014-08-15 11:30:00,49.83,49.87,49.79,49.86,62200.0,41.0905,41.1235,41.0575,41.1153,62200.0
2014-08-15 11:40:00,49.86,49.88,49.74,49.79,74600.0,41.1153,41.1318,41.0163,41.0575,74600.0
2014-08-15 11:50:00,49.79,49.79,49.57,49.68,91300.0,41.0575,41.0575,40.8761,40.9668,91300.0
2014-08-15 12:00:00,49.68,49.81,49.64,49.81,75800.0,40.9668,41.074,40.9339,41.074,75800.0
2014-08-15 12:10:00,49.8,49.81,49.74,49.79,70400.0,41.0658,41.074,41.0163,41.0575,70400.0
2014-08-15 12:20:00,49.79,49.9,49.75,49.89,63900.0,41.0575,41.1483,41.0246,41.14,63900.0
2014-08-15 12:30:00,49.9,49.91,49.81,49.87,88100.0,41.1483,41.1565,41.074,41.1235,88100.0
2014-08-15 12:40:00,49.86,49.9,49.85,49.87,93600.0,41.1153,41.1483,41.107,41.1235,93600.0
2014-08-15 12:50:00,49.88,49.96,49.87,49.91,88000.0,41.1318,41.1977,41.1235,41.1565,88000.0
2014-08-15 13:00:00,49.9,49.97,49.86,49.94,82900.0,41.1483,41.206,41.1153,41.1812,82900.0
2014-08-15 13:10:00,49.94,49.97,49.9,49.9,106000.0,41.1812,41.206,41.1483,41.1483,106000.0
2014-08-15 13:20:00,49.91,49.93,49.88,49.92,70100.0,41.1565,41.173,41.1318,41.1647,70100.0
2014-08-15 13:30:00,49.93,49.93,49.91,49.93,84100.0,41.173,41.173,41.1565,41.173,84100.0
2014-08-15 13:40:00,49.93,49.93,49.9,49.9,78900.0,41.173,41.173,41.1483,41.1483,78900.0
2014-08-15 13:50:00,49.9,49.91,49.8,49.84,114900.0,41.1483,41.1565,41.0658,41.0988,114900.0
2014-08-15 14:00:00,49.84,49.93,49.84,49.91,76100.0,41.0988,41.173,41.0988,41.1565,76100.0
2014-08-15 14:10:00,49.91,49.94,49.9,49.91,86300.0,41.1565,41.1812,41.1483,41.1565,86300.0
2014-08-15 14:20:00,49.92,49.95,49.89,49.95,127500.0,41.1647,41.1895,41.14,41.1895,127500.0
2014-08-15 14:30:00,49.95,49.97,49.94,49.95,98500.0,41.1895,41.206,41.1812,41.1895,98500.0
2014-08-15 14:40:00,49.94,50.06,49.94,50.05,80600.0,41.1812,41.2802,41.1812,41.2719,80600.0
2014-08-15 14:50:00,50.05,50.1,50.05,50.09,103000.0,41.2719,41.3132,41.2719,41.3049,103000.0
2014-08-15 15:00:00,50.1,50.11,50.01,50.01,141200.0,41.3132,41.3214,41.239,41.239,141200.0
2014-08-15 15:10:00,50.02,51.19,49.88,49.95,1269700.0,41.2472,42.212,41.1318,41.1895,1269700.0
2014-08-15 15:20:00,49.95,50.0,49.9,49.9,150700.0,41.1895,41.2307,41.1483,41.1483,150700.0
2014-08-15 15:30:00,49.9,50.05,49.9,50.0,219500.0,41.1483,41.2719,41.1483,41.2307,219500.0
2014-08-15 15:40:00,50.0,50.04,49.89,49.93,261400.0,41.2307,41.2637,41.14,41.173,261400.0
2014-08-15 15:50:00,49.93,50.03,49.91,50.0,454000.0,41.173,41.2555,41.1565,41.2307,454000.0
2014-08-18 09:30:00,50.48,50.63,50.34,50.45,280000.0,41.6265,41.7502,41.5111,41.6018,280000.0
2014-08-18 09:40:00,50.47,50.7,50.47,50.52,115400.0,41.6183,41.8079,41.6183,41.6595,115400.0
2014-08-18 09:50:00,50.5,50.69,50.5,50.68,116900.0,41.643,41.7997,41.643,41.7915,116900.0
2014-08-18 10:00:00,50.68,50.68,50.51,50.55,80400.0,41.7915,41.7915,41.6513,41.6843,80400.0
2014-08-18 10:10:00,50.54,50.55,50.5,50.52,138400.0,41.676,41.6843,41.643,41.6595,138400.0
2014-08-18 10:20:00,50.53,50.54,50.5,50.52,100200.0,41.6678,41.676,41.643,41.6595,100200.0
2014-08-18 10:30:00,50.51,50.52,50.45,50.5,109200.0,41.6513,41.6595,41.6018,41.643,109200.0
2014-08-18 10:40:00,50.5,50.52,50.43,50.44,69300.0,41.643,41.6595,41.5853,41.5935,69300.0
2014-08-18 10:50:00,50.44,50.46,50.38,50.46,74800.0,41.5935,41.61,41.5441,41.61,74800.0
2014-08-18 11:00:00,50.45,50.47,50.35,50.39,69700.0,41.6018,41.6183,41.5193,41.5523,69700.0
2014-08-18 11:10:00,50.4,50.41,50.36,50.4,63400.0,41.5606,41.5688,41.5276,41.5606,63400.0
2014-08-18 11:20:00,50.39,50.49,50.39,50.49,54900.0,41.5523,41.6348,41.5523,41.6348,54900.0
2014-08-18 11:30:00,50.48,50.5,50.46,50.48,33400.0,41.6265,41.643,41.61,41.6265,33400.0
2014-08-18 11:40:00,50.49,50.51,50.47,50.5,55300.0,41.6348,41.6513,41.6183,41.643,55300.0
2014-08-18 11:50:00,50.49,50.51,50.46,50.46,79700.0,41.6348,41.6513,41.61,41.61,79700.0
2014-08-18 12:00:00,50.47,50.51,50.47,50.49,63900.0,41.6183,41.6513,41.6183,41.6348,63900.0
2014-08-18 12:10:00,50.49,50.51,50.48,50.49,68800.0,41.6348,41.6513,41.6265,41.6348,68800.0
2014-08-18 12:20:00,50.5,50.51,50.47,50.49,45200.0,41.643,41.6513,41.6183,41.6348,45200.0
2014-08-18 12:30:00,50.49,50.51,50.47,50.5,87600.0,41.6348,41.6513,41.6183,41.643,87600.0
2014-08-18 12:40:00,50.5,50.55,50.48,50.54,48300.0,41.643,41.6843,41.6265,41.676,48300.0
2014-08-18 12:50:00,50.53,50.55,50.52,50.54,33400.0,41.6678,41.6843,41.6595,41.676,33400.0
2014-08-18 13:00:00,50.54,50.55,50.52,50.53,45000.0,41.676,41.6843,41.6595,41.6678,45000.0
2014-08-18 13:10:00,50.54,50.56,50.5,50.52,81300.0,41.676,41.6925,41.643,41.6595,81300.0
2014-08-18 13:20:00,50.51,50.53,50.5,50.51,33200.0,41.6513,41.6678,41.643,41.6513,33200.0
2014-08-18 13:30:00,50.5,50.51,50.49,50.51,41600.0,41.643,41.6513,41.6348,41.6513,41600.0
2014-08-18 13:40:00,50.51,50.53,50.5,50.5,41500.0,41.6513,41.6678,41.643,41.643,41500.0
2014-08-18 13:50:00,50.5,50.51,50.48,50.48,70100.0,41.643,41.6513,41.6265,41.6265,70100.0
2014-08-18 14:00:00,50.48,50.51,50.45,50.45,45900.0,41.6265,41.6513,41.6018,41.6018,45900.0
2014-08-18 14:10:00,50.46,50.51,50.45,50.45,73600.0,41.61,41.6513,41.6018,41.6018,73600.0
2014-08-18 14:20:00,50.46,50.48,50.44,50.47,61700.0,41.61,41.6265,41.5935,41.6183,61700.0
2014-08-18 14:30:00,50.46,50.47,50.43,50.45,90800.0,41.61,41.6183,41.5853,41.6018,90800.0
2014-08-18 14:40:00,50.44,50.48,50.41,50.41,65200.0,41.5935,41.6265,41.5688,41.5688,65200.0
2014-08-18 14:50:00,50.41,50.45,50.4,50.43,117300.0,41.5688,41.6018,41.5606,41.5853,117300.0
2014-08-18 15:00:00,50.43,50.51,50.42,50.5,118800.0,41.5853,41.6513,41.5771,41.643,118800.0
2014-08-18 15:10:00,50.5,50.51,50.49,50.49,142700.0,41.643,41.6513,41.6348,41.6348,142700.0
2014-08-18 15:20:00,50.49,50.5,50.46,50.47,117600.0,41.6348,41.643,41.61,41.6183,117600.0
2014-08-18 15:30:00,50.47,50.48,50.39,50.43,357700.0,41.6183,41.6265,41.5523,41.5853,357700.0
2014-08-18 15:40:00,50.44,50.47,50.43,50.45,243700.0,41.5935,41.6183,41.5853,41.6018,243700.0
2014-08-18 15:50:00,50.46,50.47,50.43,50.45,466100.0,41.61,41.6183,41.5853,41.6018,466100.0
2014-08-19 09:30:00,51.81,51.85,51.41,51.43,553200.0,42.7233,42.7563,42.3934,42.4099,553200.0
2014-08-19 09:40:00,51.44,51.59,51.28,51.41,332200.0,42.4182,42.5419,42.2862,42.3934,332200.0
2014-08-19 09:50:00,51.42,51.5,51.36,51.39,138800.0,42.4017,42.4676,42.3522,42.3769,138800.0
2014-08-19 10:00:00,51.4,51.49,51.32,51.49,179500.0,42.3852,42.4594,42.3192,42.4594,179500.0
2014-08-19 10:10:00,51.48,51.54,51.41,51.48,207200.0,42.4511,42.5006,42.3934,42.4511,207200.0
2014-08-19 10:20:00,51.49,51.54,51.39,51.43,190300.0,42.4594,42.5006,42.3769,42.4099,190300.0
2014-08-19 10:30:00,51.44,51.44,51.34,51.43,115500.0,42.4182,42.4182,42.3357,42.4099,115500.0
2014-08-19 10:40:00,51.43,51.45,51.4,51.45,93000.0,42.4099,42.4264,42.3852,42.4264,93000.0
2014-08-19 10:50:00,51.45,51.55,51.45,51.52,113000.0,42.4264,42.5089,42.4264,42.4841,113000.0
2014-08-19 11:00:00,51.52,51.65,51.52,51.65,132600.0,42.4841,42.5913,42.4841,42.5913,132600.0
2014-08-19 11:10:00,51.65,51.72,51.59,51.64,142100.0,42.5913,42.6491,42.5419,42.5831,142100.0
2014-08-19 11:20:00,51.65,51.68,51.59,51.68,96300.0,42.5913,42.6161,42.5419,42.6161,96300.0
2014-08-19 11:30:00,51.68,51.7,51.55,51.61,135600.0,42.6161,42.6326,42.5089,42.5583,135600.0
2014-08-19 11:40:00,51.61,51.61,51.56,51.59,99900.0,42.5583,42.5583,42.5171,42.5419,99900.0
2014-08-19 11:50:00,51.6,51.61,51.55,51.61,144700.0,42.5501,42.5583,42.5089,42.5583,144700.0
2014-08-19 12:00:00,51.61,51.73,51.57,51.73,217200.0,42.5583,42.6573,42.5254,42.6573,217200.0
2014-08-19 12:10:00,51.73,51.79,51.69,51.77,115100.0,42.6573,42.7068,42.6243,42.6903,115100.0
2014-08-19 12:20:00,51.77,51.77,51.68,51.75,78700.0,42.6903,42.6903,42.6161,42.6738,78700.0
2014-08-19 12:30:00,51.75,51.77,51.71,51.77,165700.0,42.6738,42.6903,42.6408,42.6903,165700.0
2014-08-19 12:40:00,51.77,51.81,51.76,51.78,174500.0,42.6903,42.7233,42.682,42.6985,174500.0
2014-08-19 12:50:00,51.78,51.89,51.77,51.88,115500.0,42.6985,42.7892,42.6903,42.781,115500.0
2014-08-19 13:00:00,51.88,51.98,51.85,51.96,218900.0,42.781,42.8635,42.7563,42.847,218900.0
2014-08-19 13:10:00,51.95,51.97,51.84,51.85,187800.0,42.8387,42.8552,42.748,42.7563,187800.0
2014-08-19 13:20:00,51.86,51.97,51.84,51.93,94800.0,42.7645,42.8552,42.748,42.8222,94800.0
2014-08-19 13:30:00,51.91,51.93,51.85,51.88,86600.0,42.8057,42.8222,42.7563,42.781,86600.0
2014-08-19 13:40:00,51.89,52.0,51.89,51.98,138500.0,42.7892,42.8799,42.7892,42.8635,138500.0
2014-08-19 13:50:00,51.98,51.99,51.87,51.9,145400.0,42.8635,42.8717,42.7727,42.7975,145400.0
2014-08-19 14:00:00,51.9,51.93,51.86,51.91,228200.0,42.7975,42.8222,42.7645,42.8057,228200.0
2014-08-19 14:10:00,51.91,51.91,51.86,51.87,100900.0,42.8057,42.8057,42.7645,42.7727,100900.0
2014-08-19 14:20:00,51.87,51.9,51.85,51.9,118400.0,42.7727,42.7975,42.7563,42.7975,118400.0
2014-08-19 14:30:00,51.89,51.98,51.88,51.96,119200.0,42.7892,42.8635,42.781,42.847,119200.0
2014-08-19 14:40:00,51.96,51.98,51.82,51.83,186600.0,42.847,42.8635,42.7315,42.7398,186600.0
2014-08-19 14:50:00,51.84,51.91,51.83,51.85,141400.0,42.748,42.8057,42.7398,42.7563,141400.0
2014-08-19 15:00:00,51.85,51.91,51.84,51.9,161700.0,42.7563,42.8057,42.748,42.7975,161700.0
2014-08-19 15:10:00,51.89,51.9,51.73,51.75,259400.0,42.7892,42.7975,42.6573,42.6738,259400.0
2014-08-19 15:20:00,51.75,51.81,51.73,51.8,311400.0,42.6738,42.7233,42.6573,42.715,311400.0
2014-08-19 15:30:00,51.8,51.81,51.71,51.72,445900.0,42.715,42.7233,42.6408,42.6491,445900.0
2014-08-19 15:40:00,51.73,51.73,51.65,51.69,417600.0,42.6573,42.6573,42.5913,42.6243,417600.0
2014-08-19 15:50:00,51.69,51.69,51.5,51.52,1170300.0,42.6243,42.6243,42.4676,42.4841,1170300.0
2014-08-20 09:30:00,49.95,50.2,49.7,49.89,1340900.0,41.1895,41.3956,40.9833,41.14,1340900.0
2014-08-20 09:40:00,49.89,50.36,49.85,50.18,1330100.0,41.14,41.5276,41.107,41.3791,1330100.0
2014-08-20 09:50:00,50.18,50.67,50.12,50.42,1071600.0,41.3791,41.7832,41.3297,41.5771,1071600.0
2014-08-20 10:00:00,50.46,50.89,50.44,50.79,505700.0,41.61,41.9646,41.5935,41.8822,505700.0
2014-08-20 10:10:00,50.79,51.23,50.73,51.22,806300.0,41.8822,42.245,41.8327,42.2367,806300.0
2014-08-20 10:20:00,51.23,51.38,51.09,51.22,657200.0,42.245,42.3687,42.1295,42.2367,657200.0
2014-08-20 10:30:00,51.23,51.49,51.16,51.21,588900.0,42.245,42.4594,42.1873,42.2285,588900.0
2014-08-20 10:40:00,51.21,51.36,51.09,51.3,325700.0,42.2285,42.3522,42.1295,42.3027,325700.0
2014-08-20 10:50:00,51.3,51.34,51.16,51.21,217100.0,42.3027,42.3357,42.1873,42.2285,217100.0
2014-08-20 11:00:00,51.22,51.38,51.22,51.26,244000.0,42.2367,42.3687,42.2367,42.2697,244000.0
2014-08-20 11:10:00,51.27,51.29,51.17,51.29,139300.0,42.278,42.2945,42.1955,42.2945,139300.0
2014-08-20 11:20:00,51.3,51.49,51.23,51.48,267100.0,42.3027,42.4594,42.245,42.4511,267100.0
2014-08-20 11:30:00,51.49,51.62,51.32,51.38,329100.0,42.4594,42.5666,42.3192,42.3687,329100.0
2014-08-20 11:40:00,51.38,51.66,51.38,51.65,290700.0,42.3687,42.5996,42.3687,42.5913,290700.0
2014-08-20 11:50:00,51.65,51.81,51.61,51.77,409400.0,42.5913,42.7233,42.5583,42.6903,409400.0
2014-08-20 12:00:00,51.77,51.78,51.63,51.72,120800.0,42.6903,42.6985,42.5748,42.6491,120800.0
2014-08-20 12:10:00,51.72,51.77,51.63,51.73,169800.0,42.6491,42.6903,42.5748,42.6573,169800.0
2014-08-20 12:20:00,51.72,51.78,51.61,51.62,140600.0,42.6491,42.6985,42.5583,42.5666,140600.0
2014-08-20 12:30:00,51.61,51.67,51.46,51.55,175300.0,42.5583,42.6078,42.4347,42.5089,175300.0
2014-08-20 12:40:00,51.55,51.62,51.44,51.58,118100.0,42.5089,42.5666,42.4182,42.5336,118100.0
2014-08-20 12:50:00,51.58,51.59,51.42,51.43,112800.0,42.5336,42.5419,42.4017,42.4099,112800.0
2014-08-20 13:00:00,51.44,51.59,51.44,51.57,75000.0,42.4182,42.5419,42.4182,42.5254,75000.0
2014-08-20 13:10:00,51.58,51.7,51.56,51.67,311800.0,42.5336,42.6326,42.5171,42.6078,311800.0
2014-08-20 13:20:00,51.68,51.68,51.58,51.65,164100.0,42.6161,42.6161,42.5336,42.5913,164100.0
2014-08-20 13:30:00,51.65,51.92,51.63,51.89,320500.0,42.5913,42.814,42.5748,42.7892,320500.0
2014-08-20 13:40:00,51.89,51.92,51.78,51.83,139400.0,42.7892,42.814,42.6985,42.7398,139400.0
2014-08-20 13:50:00,51.83,51.96,51.81,51.96,151100.0,42.7398,42.847,42.7233,42.847,151100.0
2014-08-20 14:00:00,51.96,52.15,51.87,52.1,722900.0,42.847,43.0036,42.7727,42.9624,722900.0
2014-08-20 14:10:00,52.08,52.2,52.01,52.18,426500.0,42.9459,43.0449,42.8882,43.0284,426500.0
2014-08-20 14:20:00,52.18,52.45,52.11,52.43,441800.0,43.0284,43.251,42.9707,43.2345,441800.0
2014-08-20 14:30:00,52.44,52.66,52.42,52.63,720400.0,43.2428,43.4242,43.2263,43.3995,720400.0
2014-08-20 14:40:00,52.63,52.65,52.26,52.36,514200.0,43.3995,43.4159,43.0943,43.1768,514200.0
2014-08-20 14:50:00,52.37,52.53,52.26,52.51,389600.0,43.1851,43.317,43.0943,43.3005,389600.0
2014-08-20 15:00:00,52.51,52.57,52.45,52.46,272000.0,43.3005,43.35,43.251,43.2593,272000.0
2014-08-20 15:10:00,52.46,52.5,52.24,52.4,319200.0,43.2593,43.2923,43.0779,43.2098,319200.0
2014-08-20 15:20:00,52.4,52.46,52.32,52.43,310800.0,43.2098,43.2593,43.1438,43.2345,310800.0
2014-08-20 15:30:00,52.44,52.47,52.36,52.39,324400.0,43.2428,43.2675,43.1768,43.2015,324400.0
2014-08-20 15:40:00,52.38,52.43,52.34,52.38,404700.0,43.1933,43.2345,43.1603,43.1933,404700.0
2014-08-20 15:50:00,52.38,52.41,52.29,52.32,813600.0,43.1933,43.218,43.1191,43.1438,813600.0
2014-08-21 09:30:00,52.64,52.96,52.49,52.72,432500.0,43.4077,43.6716,43.284,43.4737,432500.0
2014-08-21 09:40:00,52.71,52.86,52.51,52.54,369700.0,43.4654,43.5891,43.3005,43.3252,369700.0
2014-08-21 09:50:00,52.55,52.86,52.5,52.78,275900.0,43.3335,43.5891,43.2923,43.5231,275900.0
2014-08-21 10:00:00,52.78,52.89,52.58,52.59,287000.0,43.5231,43.6138,43.3582,43.3665,287000.0
2014-08-21 10:10:00,52.58,52.95,52.56,52.94,227300.0,43.3582,43.6633,43.3417,43.6551,227300.0
2014-08-21 10:20:00,52.95,52.95,52.71,52.75,207000.0,43.6633,43.6633,43.4654,43.4984,207000.0
2014-08-21 10:30:00,52.75,52.86,52.74,52.81,140400.0,43.4984,43.5891,43.4902,43.5479,140400.0
2014-08-21 10:40:00,52.8,52.86,52.7,52.83,118100.0,43.5396,43.5891,43.4572,43.5644,118100.0
2014-08-21 10:50:00,52.84,53.04,52.8,52.88,313200.0,43.5726,43.7375,43.5396,43.6056,313200.0
2014-08-21 11:00:00,52.89,52.96,52.8,52.9,79700.0,43.6138,43.6716,43.5396,43.6221,79700.0
2014-08-21 11:10:00,52.91,52.99,52.87,52.96,97600.0,43.6303,43.6963,43.5974,43.6716,97600.0
2014-08-21 11:20:00,52.96,52.96,52.8,52.89,154200.0,43.6716,43.6716,43.5396,43.6138,154200.0
2014-08-21 11:30:00,52.89,52.99,52.88,52.98,85400.0,43.6138,43.6963,43.6056,43.6881,85400.0
2014-08-21 11:40:00,52.98,53.02,52.91,52.91,94100.0,43.6881,43.721,43.6303,43.6303,94100.0
2014-08-21 11:50:00,52.91,52.97,52.88,52.91,68500.0,43.6303,43.6798,43.6056,43.6303,68500.0
2014-08-21 12:00:00,52.91,52.99,52.83,52.95,164400.0,43.6303,43.6963,43.5644,43.6633,164400.0
2014-08-21 12:10:00,52.95,52.97,52.9,52.93,146400.0,43.6633,43.6798,43.6221,43.6468,146400.0
2014-08-21 12:20:00,52.94,52.97,52.92,52.92,54300.0,43.6551,43.6798,43.6386,43.6386,54300.0
2014-08-21 12:30:00,52.92,52.96,52.87,52.94,88700.0,43.6386,43.6716,43.5974,43.6551,88700.0
2014-08-21 12:40:00,52.95,52.96,52.92,52.93,109100.0,43.6633,43.6716,43.6386,43.6468,109100.0
2014-08-21 12:50:00,52.93,52.93,52.87,52.9,67800.0,43.6468,43.6468,43.5974,43.6221,67800.0
2014-08-21 13:00:00,52.9,52.97,52.88,52.95,89100.0,43.6221,43.6798,43.6056,43.6633,89100.0
2014-08-21 13:10:00,52.95,52.99,52.91,52.98,84300.0,43.6633,43.6963,43.6303,43.6881,84300.0
2014-08-21 13:20:00,52.98,52.98,52.94,52.95,59300.0,43.6881,43.6881,43.6551,43.6633,59300.0
2014-08-21 13:30:00,52.95,52.98,52.93,52.96,55100.0,43.6633,43.6881,43.6468,43.6716,55100.0
2014-08-21 13:40:00,52.97,52.99,52.92,52.98,74300.0,43.6798,43.6963,43.6386,43.6881,74300.0
2014-08-21 13:50:00,52.98,52.98,52.91,52.95,60800.0,43.6881,43.6881,43.6303,43.6633,60800.0
2014-08-21 14:00:00,52.96,52.97,52.74,52.79,295100.0,43.6716,43.6798,43.4902,43.5314,295100.0
2014-08-21 14:10:00,52.8,52.83,52.72,52.83,142600.0,43.5396,43.5644,43.4737,43.5644,142600.0
2014-08-21 14:20:00,52.83,52.83,52.78,52.79,102400.0,43.5644,43.5644,43.5231,43.5314,102400.0
2014-08-21 14:30:00,52.79,52.85,52.78,52.82,93300.0,43.5314,43.5809,43.5231,43.5561,93300.0
2014-08-21 14:40:00,52.83,52.85,52.77,52.77,134900.0,43.5644,43.5809,43.5149,43.5149,134900.0
2014-08-21 14:50:00,52.78,52.79,52.71,52.73,137000.0,43.5231,43.5314,43.4654,43.4819,137000.0
2014-08-21 15:00:00,52.73,52.75,52.69,52.7,140200.0,43.4819,43.4984,43.4489,43.4572,140200.0
2014-08-21 15:10:00,52.69,52.79,52.69,52.73,132600.0,43.4489,43.5314,43.4489,43.4819,132600.0
2014-08-21 15:20:00,52.73,52.79,52.71,52.74,87400.0,43.4819,43.5314,43.4654,43.4902,87400.0
2014-08-21 15:30:00,52.75,52.79,52.69,52.75,267900.0,43.4984,43.5314,43.4489,43.4984,267900.0
2014-08-21 15:40:00,52.75,52.86,52.74,52.8,396600.0,43.4984,43.5891,43.4902,43.5396,396600.0
2014-08-21 15:50:00,52.8,52.8,52.63,52.67,346800.0,43.5396,43.5396,43.3995,43.4324,346800.0
2014-08-22 09:30:00,52.49,52.82,52.44,52.82,281300.0,43.284,43.5561,43.2428,43.5561,281300.0
2014-08-22 09:40:00,52.83,52.9,52.54,52.68,162300.0,43.5644,43.6221,43.3252,43.4407,162300.0
2014-08-22 09:50:00,52.68,52.72,52.61,52.62,86900.0,43.4407,43.4737,43.383,43.3912,86900.0
2014-08-22 10:00:00,52.63,52.71,52.55,52.68,117300.0,43.3995,43.4654,43.3335,43.4407,117300.0
2014-08-22 10:10:00,52.67,52.67,52.42,52.42,130100.0,43.4324,43.4324,43.2263,43.2263,130100.0
2014-08-22 10:20:00,52.42,52.45,52.39,52.4,81200.0,43.2263,43.251,43.2015,43.2098,81200.0
2014-08-22 10:30:00,52.4,52.52,52.37,52.42,155700.0,43.2098,43.3087,43.1851,43.2263,155700.0
2014-08-22 10:40:00,52.42,52.45,52.37,52.42,62500.0,43.2263,43.251,43.1851,43.2263,62500.0
2014-08-22 10:50:00,52.42,52.43,52.14,52.15,278000.0,43.2263,43.2345,42.9954,43.0036,278000.0
2014-08-22 11:00:00,52.15,52.33,52.13,52.32,117300.0,43.0036,43.1521,42.9871,43.1438,117300.0
2014-08-22 11:10:00,52.32,52.35,52.28,52.34,58000.0,43.1438,43.1686,43.1108,43.1603,58000.0
2014-08-22 11:20:00,52.34,52.43,52.34,52.4,64100.0,43.1603,43.2345,43.1603,43.2098,64100.0
2014-08-22 11:30:00,52.41,52.47,52.36,52.39,61200.0,43.218,43.2675,43.1768,43.2015,61200.0
2014-08-22 11:40:00,52.39,52.41,52.34,52.37,76900.0,43.2015,43.218,43.1603,43.1851,76900.0
2014-08-22 11:50:00,52.38,52.44,52.36,52.42,44800.0,43.1933,43.2428,43.1768,43.2263,44800.0
2014-08-22 12:00:00,52.43,52.47,52.34,52.38,69300.0,43.2345,43.2675,43.1603,43.1933,69300.0
2014-08-22 12:10:00,52.38,52.38,52.32,52.34,49700.0,43.1933,43.1933,43.1438,43.1603,49700.0
2014-08-22 12:20:00,52.35,52.39,52.31,52.37,54300.0,43.1686,43.2015,43.1356,43.1851,54300.0
2014-08-22 12:30:00,52.37,52.38,52.33,52.35,47100.0,43.1851,43.1933,43.1521,43.1686,47100.0
2014-08-22 12:40:00,52.35,52.35,52.26,52.27,35600.0,43.1686,43.1686,43.0943,43.1026,35600.0
2014-08-22 12:50:00,52.27,52.34,52.27,52.34,54900.0,43.1026,43.1603,43.1026,43.1603,54900.0
2014-08-22 13:00:00,52.34,52.35,52.3,52.32,43400.0,43.1603,43.1686,43.1273,43.1438,43400.0
2014-08-22 13:10:00,52.32,52.33,52.28,52.28,75700.0,43.1438,43.1521,43.1108,43.1108,75700.0
2014-08-22 13:20:00,52.29,52.33,52.26,52.32,60500.0,43.1191,43.1521,43.0943,43.1438,60500.0
2014-08-22 13:30:00,52.33,52.35,52.3,52.33,46100.0,43.1521,43.1686,43.1273,43.1521,46100.0
2014-08-22 13:40:00,52.33,52.4,52.32,52.4,37400.0,43.1521,43.2098,43.1438,43.2098,37400.0
2014-08-22 13:50:00,52.4,52.43,52.35,52.41,104700.0,43.2098,43.2345,43.1686,43.218,104700.0
2014-08-22 14:00:00,52.42,52.51,52.42,52.47,76100.0,43.2263,43.3005,43.2263,43.2675,76100.0
2014-08-22 14:10:00,52.47,52.53,52.45,52.51,68300.0,43.2675,43.317,43.251,43.3005,68300.0
2014-08-22 14:20:00,52.51,52.56,52.48,52.48,59800.0,43.3005,43.3417,43.2758,43.2758,59800.0
2014-08-22 14:30:00,52.48,52.49,52.41,52.43,65000.0,43.2758,43.284,43.218,43.2345,65000.0
2014-08-22 14:40:00,52.43,52.51,52.43,52.5,238300.0,43.2345,43.3005,43.2345,43.2923,238300.0
2014-08-22 14:50:00,52.5,52.56,52.5,52.53,95100.0,43.2923,43.3417,43.2923,43.317,95100.0
2014-08-22 15:00:00,52.52,52.61,52.49,52.58,91800.0,43.3087,43.383,43.284,43.3582,91800.0
2014-08-22 15:10:00,52.59,52.66,52.58,52.62,158200.0,43.3665,43.4242,43.3582,43.3912,158200.0
2014-08-22 15:20:00,52.62,52.66,52.6,52.61,106000.0,43.3912,43.4242,43.3747,43.383,106000.0
2014-08-22 15:30:00,52.61,52.61,52.51,52.54,213200.0,43.383,43.383,43.3005,43.3252,213200.0
2014-08-22 15:40:00,52.53,52.55,52.44,52.48,319900.0,43.317,43.3335,43.2428,43.2758,319900.0
2014-08-22 15:50:00,52.48,52.54,52.48,52.51,368700.0,43.2758,43.3252,43.2758,43.3005,368700.0
2014-08-25 09:30:00,52.8,52.84,52.5,52.58,114900.0,43.5396,43.5726,43.2923,43.3582,114900.0
2014-08-25 09:40:00,52.59,52.82,52.58,52.82,198800.0,43.3665,43.5561,43.3582,43.5561,198800.0
2014-08-25 09:50:00,52.81,52.95,52.8,52.91,134500.0,43.5479,43.6633,43.5396,43.6303,134500.0
2014-08-25 10:00:00,52.9,52.9,52.78,52.87,110400.0,43.6221,43.6221,43.5231,43.5974,110400.0
2014-08-25 10:10:00,52.88,52.93,52.82,52.83,71100.0,43.6056,43.6468,43.5561,43.5644,71100.0
2014-08-25 10:20:00,52.83,52.87,52.76,52.83,88400.0,43.5644,43.5974,43.5066,43.5644,88400.0
2014-08-25 10:30:00,52.84,52.89,52.82,52.83,55900.0,43.5726,43.6138,43.5561,43.5644,55900.0
2014-08-25 10:40:00,52.83,52.84,52.68,52.69,146900.0,43.5644,43.5726,43.4407,43.4489,146900.0
2014-08-25 10:50:00,52.69,52.79,52.66,52.75,112200.0,43.4489,43.5314,43.4242,43.4984,112200.0
2014-08-25 11:00:00,52.75,52.77,52.67,52.72,127100.0,43.4984,43.5149,43.4324,43.4737,127100.0
2014-08-25 11:10:00,52.72,52.75,52.7,52.72,91700.0,43.4737,43.4984,43.4572,43.4737,91700.0
2014-08-25 11:20:00,52.72,52.73,52.61,52.65,55600.0,43.4737,43.4819,43.383,43.4159,55600.0
2014-08-25 11:30:00,52.65,52.69,52.62,52.68,59000.0,43.4159,43.4489,43.3912,43.4407,59000.0
2014-08-25 11:40:00,52.68,52.76,52.66,52.74,72600.0,43.4407,43.5066,43.4242,43.4902,72600.0
2014-08-25 11:50:00,52.74,52.74,52.68,52.7,31900.0,43.4902,43.4902,43.4407,43.4572,31900.0
2014-08-25 12:00:00,52.71,52.75,52.71,52.71,31400.0,43.4654,43.4984,43.4654,43.4654,31400.0
2014-08-25 12:10:00,52.71,52.77,52.69,52.76,37100.0,43.4654,43.5149,43.4489,43.5066,37100.0
2014-08-25 12:20:00,52.77,52.78,52.72,52.73,51500.0,43.5149,43.5231,43.4737,43.4819,51500.0
2014-08-25 12:30:00,52.74,52.79,52.71,52.76,41000.0,43.4902,43.5314,43.4654,43.5066,41000.0
2014-08-25 12:40:00,52.76,52.78,52.71,52.73,29500.0,43.5066,43.5231,43.4654,43.4819,29500.0
2014-08-25 12:50:00,52.73,52.73,52.65,52.65,37500.0,43.4819,43.4819,43.4159,43.4159,37500.0
2014-08-25 13:00:00,52.65,52.65,52.58,52.59,42100.0,43.4159,43.4159,43.3582,43.3665,42100.0
2014-08-25 13:10:00,52.59,52.7,52.59,52.65,32200.0,43.3665,43.4572,43.3665,43.4159,32200.0
2014-08-25 13:20:00,52.65,52.68,52.65,52.66,23600.0,43.4159,43.4407,43.4159,43.4242,23600.0
2014-08-25 13:30:00,52.66,52.7,52.65,52.65,38700.0,43.4242,43.4572,43.4159,43.4159,38700.0
2014-08-25 13:40:00,52.66,52.68,52.65,52.65,36600.0,43.4242,43.4407,43.4159,43.4159,36600.0
2014-08-25 13:50:00,52.65,52.68,52.64,52.66,35500.0,43.4159,43.4407,43.4077,43.4242,35500.0
2014-08-25 14:00:00,52.67,52.68,52.62,52.64,41600.0,43.4324,43.4407,43.3912,43.4077,41600.0
2014-08-25 14:10:00,52.65,52.68,52.64,52.66,62700.0,43.4159,43.4407,43.4077,43.4242,62700.0
2014-08-25 14:20:00,52.66,52.69,52.65,52.69,78100.0,43.4242,43.4489,43.4159,43.4489,78100.0
2014-08-25 14:30:00,52.69,52.71,52.67,52.7,40600.0,43.4489,43.4654,43.4324,43.4572,40600.0
2014-08-25 14:40:00,52.69,52.7,52.66,52.68,52500.0,43.4489,43.4572,43.4242,43.4407,52500.0
2014-08-25 14:50:00,52.67,52.71,52.65,52.7,52400.0,43.4324,43.4654,43.4159,43.4572,52400.0
2014-08-25 15:00:00,52.7,52.73,52.7,52.73,32000.0,43.4572,43.4819,43.4572,43.4819,32000.0
2014-08-25 15:10:00,52.73,52.73,52.69,52.7,38300.0,43.4819,43.4819,43.4489,43.4572,38300.0
2014-08-25 15:20:00,52.71,52.76,52.71,52.73,60500.0,43.4654,43.5066,43.4654,43.4819,60500.0
2014-08-25 15:30:00,52.73,52.77,52.72,52.77,78800.0,43.4819,43.5149,43.4737,43.5149,78800.0
2014-08-25 15:40:00,52.77,52.78,52.74,52.76,118300.0,43.5149,43.5231,43.4902,43.5066,118300.0
2014-08-25 15:50:00,52.75,52.79,52.7,52.71,474700.0,43.4984,43.5314,43.4572,43.4654,474700.0
2014-08-26 09:30:00,52.63,52.74,52.55,52.7,146700.0,43.3995,43.4902,43.3335,43.4572,146700.0
2014-08-26 09:40:00,52.7,52.84,52.6,52.83,75700.0,43.4572,43.5726,43.3747,43.5644,75700.0
2014-08-26 09:50:00,52.85,52.88,52.73,52.83,80000.0,43.5809,43.6056,43.4819,43.5644,80000.0
2014-08-26 10:00:00,52.82,52.93,52.75,52.89,98600.0,43.5561,43.6468,43.4984,43.6138,98600.0
2014-08-26 10:10:00,52.89,52.93,52.83,52.89,101000.0,43.6138,43.6468,43.5644,43.6138,101000.0
2014-08-26 10:20:00,52.89,52.97,52.88,52.96,62500.0,43.6138,43.6798,43.6056,43.6716,62500.0
2014-08-26 10:30:00,52.97,52.97,52.87,52.89,92500.0,43.6798,43.6798,43.5974,43.6138,92500.0
2014-08-26 10:40:00,52.9,52.93,52.88,52.91,77000.0,43.6221,43.6468,43.6056,43.6303,77000.0
2014-08-26 10:50:00,52.9,52.92,52.87,52.91,77800.0,43.6221,43.6386,43.5974,43.6303,77800.0
2014-08-26 11:00:00,52.91,52.92,52.85,52.86,73200.0,43.6303,43.6386,43.5809,43.5891,73200.0
2014-08-26 11:10:00,52.87,52.91,52.83,52.86,55600.0,43.5974,43.6303,43.5644,43.5891,55600.0
2014-08-26 11:20:00,52.86,52.88,52.78,52.79,84500.0,43.5891,43.6056,43.5231,43.5314,84500.0
2014-08-26 11:30:00,52.8,52.84,52.75,52.77,48700.0,43.5396,43.5726,43.4984,43.5149,48700.0
2014-08-26 11:40:00,52.76,52.82,52.75,52.82,44900.0,43.5066,43.5561,43.4984,43.5561,44900.0
2014-08-26 11:50:00,52.83,52.89,52.79,52.8,84800.0,43.5644,43.6138,43.5314,43.5396,84800.0
2014-08-26 12:00:00,52.79,52.8,52.75,52.76,48800.0,43.5314,43.5396,43.4984,43.5066,48800.0
2014-08-26 12:10:00,52.77,52.77,52.72,52.72,42100.0,43.5149,43.5149,43.4737,43.4737,42100.0
2014-08-26 12:20:00,52.72,52.78,52.72,52.77,92800.0,43.4737,43.5231,43.4737,43.5149,92800.0
2014-08-26 12:30:00,52.76,52.86,52.75,52.85,46900.0,43.5066,43.5891,43.4984,43.5809,46900.0
2014-08-26 12:40:00,52.85,52.85,52.77,52.82,71300.0,43.5809,43.5809,43.5149,43.5561,71300.0
2014-08-26 12:50:00,52.82,52.85,52.81,52.84,187100.0,43.5561,43.5809,43.5479,43.5726,187100.0
2014-08-26 13:00:00,52.82,52.84,52.77,52.79,31800.0,43.5561,43.5726,43.5149,43.5314,31800.0
2014-08-26 13:10:00,52.79,52.82,52.78,52.78,57100.0,43.5314,43.5561,43.5231,43.5231,57100.0
2014-08-26 13:20:00,52.79,52.81,52.79,52.8,44800.0,43.5314,43.5479,43.5314,43.5396,44800.0
2014-08-26 13:30:00,52.8,52.83,52.78,52.79,191400.0,43.5396,43.5644,43.5231,43.5314,191400.0
2014-08-26 13:40:00,52.8,52.81,52.75,52.79,59400.0,43.5396,43.5479,43.4984,43.5314,59400.0
2014-08-26 13:50:00,52.79,52.81,52.75,52.8,66000.0,43.5314,43.5479,43.4984,43.5396,66000.0
2014-08-26 14:00:00,52.8,52.81,52.77,52.79,158100.0,43.5396,43.5479,43.5149,43.5314,158100.0
2014-08-26 14:10:00,52.79,52.8,52.73,52.75,142600.0,43.5314,43.5396,43.4819,43.4984,142600.0
2014-08-26 14:20:00,52.75,52.77,52.73,52.76,351700.0,43.4984,43.5149,43.4819,43.5066,351700.0
2014-08-26 14:30:00,52.75,52.77,52.7,52.74,86500.0,43.4984,43.5149,43.4572,43.4902,86500.0
2014-08-26 14:40:00,52.73,52.74,52.68,52.73,112100.0,43.4819,43.4902,43.4407,43.4819,112100.0
2014-08-26 14:50:00,52.73,52.78,52.71,52.72,90200.0,43.4819,43.5231,43.4654,43.4737,90200.0
2014-08-26 15:00:00,52.72,52.73,52.68,52.69,78600.0,43.4737,43.4819,43.4407,43.4489,78600.0
2014-08-26 15:10:00,52.69,52.7,52.67,52.68,68400.0,43.4489,43.4572,43.4324,43.4407,68400.0
2014-08-26 15:20:00,52.67,52.68,52.62,52.63,167000.0,43.4324,43.4407,43.3912,43.3995,167000.0
2014-08-26 15:30:00,52.63,52.71,52.6,52.61,168500.0,43.3995,43.4654,43.3747,43.383,168500.0
2014-08-26 15:40:00,52.61,52.69,52.59,52.65,165000.0,43.383,43.4489,43.3665,43.4159,165000.0
2014-08-26 15:50:00,52.65,52.66,52.56,52.59,506400.0,43.4159,43.4242,43.3417,43.3665,506400.0
2014-08-27 09:30:00,52.68,52.84,52.65,52.67,171700.0,43.4407,43.5726,43.4159,43.4324,171700.0
2014-08-27 09:40:00,52.68,52.72,52.58,52.65,74500.0,43.4407,43.4737,43.3582,43.4159,74500.0
2014-08-27 09:50:00,52.68,52.7,52.6,52.62,62600.0,43.4407,43.4572,43.3747,43.3912,62600.0
2014-08-27 10:00:00,52.62,52.65,52.59,52.62,94100.0,43.3912,43.4159,43.3665,43.3912,94100.0
2014-08-27 10:10:00,52.65,52.65,52.59,52.6,122300.0,43.4159,43.4159,43.3665,43.3747,122300.0
2014-08-27 10:20:00,52.6,52.64,52.59,52.61,75300.0,43.3747,43.4077,43.3665,43.383,75300.0
2014-08-27 10:30:00,52.62,52.64,52.59,52.6,68800.0,43.3912,43.4077,43.3665,43.3747,68800.0
2014-08-27 10:40:00,52.6,52.67,52.57,52.64,56700.0,43.3747,43.4324,43.35,43.4077,56700.0
2014-08-27 10:50:00,52.65,52.65,52.56,52.57,61300.0,43.4159,43.4159,43.3417,43.35,61300.0
2014-08-27 11:00:00,52.57,52.61,52.54,52.59,150500.0,43.35,43.383,43.3252,43.3665,150500.0
2014-08-27 11:10:00,52.59,52.62,52.58,52.61,135500.0,43.3665,43.3912,43.3582,43.383,135500.0
2014-08-27 11:20:00,52.61,52.64,52.6,52.64,156000.0,43.383,43.4077,43.3747,43.4077,156000.0
2014-08-27 11:30:00,52.63,52.64,52.59,52.6,108200.0,43.3995,43.4077,43.3665,43.3747,108200.0
2014-08-27 11:40:00,52.6,52.64,52.55,52.62,204500.0,43.3747,43.4077,43.3335,43.3912,204500.0
2014-08-27 11:50:00,52.63,52.64,52.59,52.59,58100.0,43.3995,43.4077,43.3665,43.3665,58100.0
2014-08-27 12:00:00,52.6,52.63,52.58,52.6,46200.0,43.3747,43.3995,43.3582,43.3747,46200.0
2014-08-27 12:10:00,52.61,52.62,52.58,52.61,28300.0,43.383,43.3912,43.3582,43.383,28300.0
2014-08-27 12:20:00,52.6,52.62,52.58,52.62,27100.0,43.3747,43.3912,43.3582,43.3912,27100.0
2014-08-27 12:30:00,52.61,52.62,52.6,52.62,35200.0,43.383,43.3912,43.3747,43.3912,35200.0
2014-08-27 12:40:00,52.62,52.62,52.6,52.62,48800.0,43.3912,43.3912,43.3747,43.3912,48800.0
2014-08-27 12:50:00,52.62,52.62,52.59,52.61,38800.0,43.3912,43.3912,43.3665,43.383,38800.0
2014-08-27 13:00:00,52.6,52.63,52.6,52.6,40000.0,43.3747,43.3995,43.3747,43.3747,40000.0
2014-08-27 13:10:00,52.61,52.62,52.61,52.62,40400.0,43.383,43.3912,43.383,43.3912,40400.0
2014-08-27 13:20:00,52.62,52.62,52.61,52.62,28400.0,43.3912,43.3912,43.383,43.3912,28400.0
2014-08-27 13:30:00,52.62,52.62,52.6,52.61,49500.0,43.3912,43.3912,43.3747,43.383,49500.0
2014-08-27 13:40:00,52.6,52.62,52.59,52.6,50100.0,43.3747,43.3912,43.3665,43.3747,50100.0
2014-08-27 13:50:00,52.59,52.61,52.58,52.59,110100.0,43.3665,43.383,43.3582,43.3665,110100.0
2014-08-27 14:00:00,52.6,52.6,52.59,52.59,61400.0,43.3747,43.3747,43.3665,43.3665,61400.0
2014-08-27 14:10:00,52.6,52.6,52.55,52.59,82100.0,43.3747,43.3747,43.3335,43.3665,82100.0
2014-08-27 14:20:00,52.59,52.62,52.58,52.59,105000.0,43.3665,43.3912,43.3582,43.3665,105000.0
2014-08-27 14:30:00,52.59,52.62,52.58,52.58,70000.0,43.3665,43.3912,43.3582,43.3582,70000.0
2014-08-27 14:40:00,52.59,52.61,52.51,52.52,113000.0,43.3665,43.383,43.3005,43.3087,113000.0
2014-08-27 14:50:00,52.51,52.54,52.48,52.49,108900.0,43.3005,43.3252,43.2758,43.284,108900.0
2014-08-27 15:00:00,52.49,52.53,52.46,52.51,159700.0,43.284,43.317,43.2593,43.3005,159700.0
2014-08-27 15:10:00,52.5,52.53,52.49,52.52,117600.0,43.2923,43.317,43.284,43.3087,117600.0
2014-08-27 15:20:00,52.53,52.53,52.5,52.52,155300.0,43.317,43.317,43.2923,43.3087,155300.0
2014-08-27 15:30:00,52.52,52.57,52.5,52.57,229200.0,43.3087,43.35,43.2923,43.35,229200.0
2014-08-27 15:40:00,52.57,52.57,52.55,52.55,180300.0,43.35,43.35,43.3335,43.3335,180300.0
2014-08-27 15:50:00,52.55,52.57,52.49,52.51,670100.0,43.3335,43.35,43.284,43.3005,670100.0
2014-08-28 09:30:00,52.15,52.25,52.03,52.16,183700.0,43.0036,43.0861,42.9047,43.0119,183700.0
2014-08-28 09:40:00,52.17,52.21,52.12,52.19,91000.0,43.0201,43.0531,42.9789,43.0366,91000.0
2014-08-28 09:50:00,52.19,52.37,52.18,52.35,79200.0,43.0366,43.1851,43.0284,43.1686,79200.0
2014-08-28 10:00:00,52.36,52.43,52.32,52.41,157900.0,43.1768,43.2345,43.1438,43.218,157900.0
2014-08-28 10:10:00,52.41,52.46,52.35,52.42,215200.0,43.218,43.2593,43.1686,43.2263,215200.0
2014-08-28 10:20:00,52.4,52.5,52.4,52.5,105100.0,43.2098,43.2923,43.2098,43.2923,105100.0
2014-08-28 10:30:00,52.5,52.58,52.48,52.52,62100.0,43.2923,43.3582,43.2758,43.3087,62100.0
2014-08-28 10:40:00,52.53,52.56,52.52,52.55,73100.0,43.317,43.3417,43.3087,43.3335,73100.0
2014-08-28 10:50:00,52.55,52.56,52.54,52.56,32900.0,43.3335,43.3417,43.3252,43.3417,32900.0
2014-08-28 11:00:00,52.55,52.58,52.49,52.58,100500.0,43.3335,43.3582,43.284,43.3582,100500.0
2014-08-28 11:10:00,52.58,52.62,52.55,52.56,43200.0,43.3582,43.3912,43.3335,43.3417,43200.0
2014-08-28 11:20:00,52.56,52.57,52.53,52.54,31200.0,43.3417,43.35,43.317,43.3252,31200.0
2014-08-28 11:30:00,52.54,52.56,52.51,52.52,46100.0,43.3252,43.3417,43.3005,43.3087,46100.0
2014-08-28 11:40:00,52.52,52.56,52.48,52.56,42400.0,43.3087,43.3417,43.2758,43.3417,42400.0
2014-08-28 11:50:00,52.55,52.61,52.53,52.61,50500.0,43.3335,43.383,43.317,43.383,50500.0
2014-08-28 12:00:00,52.61,52.61,52.52,52.53,115900.0,43.383,43.383,43.3087,43.317,115900.0
2014-08-28 12:10:00,52.54,52.55,52.48,52.48,107300.0,43.3252,43.3335,43.2758,43.2758,107300.0
2014-08-28 12:20:00,52.47,52.55,52.46,52.55,63300.0,43.2675,43.3335,43.2593,43.3335,63300.0
2014-08-28 12:30:00,52.54,52.56,52.52,52.55,55200.0,43.3252,43.3417,43.3087,43.3335,55200.0
2014-08-28 12:40:00,52.55,52.57,52.53,52.55,43500.0,43.3335,43.35,43.317,43.3335,43500.0
2014-08-28 12:50:00,52.55,52.55,52.5,52.53,45800.0,43.3335,43.3335,43.2923,43.317,45800.0
2014-08-28 13:00:00,52.53,52.55,52.51,52.53,46300.0,43.317,43.3335,43.3005,43.317,46300.0
2014-08-28 13:10:00,52.52,52.53,52.51,52.53,70500.0,43.3087,43.317,43.3005,43.317,70500.0
2014-08-28 13:20:00,52.53,52.53,52.5,52.51,65100.0,43.317,43.317,43.2923,43.3005,65100.0
2014-08-28 13:30:00,52.52,52.59,52.52,52.59,51100.0,43.3087,43.3665,43.3087,43.3665,51100.0
2014-08-28 13:40:00,52.59,52.67,52.59,52.67,77900.0,43.3665,43.4324,43.3665,43.4324,77900.0
2014-08-28 13:50:00,52.67,52.69,52.59,52.6,125100.0,43.4324,43.4489,43.3665,43.3747,125100.0
2014-08-28 14:00:00,52.6,52.6,52.58,52.6,49600.0,43.3747,43.3747,43.3582,43.3747,49600.0
2014-08-28 14:10:00,52.6,52.6,52.54,52.55,105800.0,43.3747,43.3747,43.3252,43.3335,105800.0
2014-08-28 14:20:00,52.55,52.6,52.53,52.6,53300.0,43.3335,43.3747,43.317,43.3747,53300.0
2014-08-28 14:30:00,52.6,52.63,52.57,52.63,90700.0,43.3747,43.3995,43.35,43.3995,90700.0
2014-08-28 14:40:00,52.63,52.64,52.54,52.63,250100.0,43.3995,43.4077,43.3252,43.3995,250100.0
2014-08-28 14:50:00,52.62,52.66,52.62,52.64,60800.0,43.3912,43.4242,43.3912,43.4077,60800.0
2014-08-28 15:00:00,52.64,52.66,52.6,52.65,99500.0,43.4077,43.4242,43.3747,43.4159,99500.0
2014-08-28 15:10:00,52.65,52.66,52.63,52.66,100500.0,43.4159,43.4242,43.3995,43.4242,100500.0
2014-08-28 15:20:00,52.66,52.69,52.65,52.66,144900.0,43.4242,43.4489,43.4159,43.4242,144900.0
2014-08-28 15:30:00,52.66,52.67,52.56,52.57,210000.0,43.4242,43.4324,43.3417,43.35,210000.0
2014-08-28 15:40:00,52.57,52.6,52.56,52.57,161700.0,43.35,43.3747,43.3417,43.35,161700.0
2014-08-28 15:50:00,52.57,52.57,52.5,52.55,260500.0,43.35,43.35,43.2923,43.3335,260500.0
2014-08-29 09:30:00,52.5,52.73,52.5,52.69,169400.0,43.2923,43.4819,43.2923,43.4489,169400.0
2014-08-29 09:40:00,52.68,52.73,52.58,52.68,41400.0,43.4407,43.4819,43.3582,43.4407,41400.0
2014-08-29 09:50:00,52.68,52.68,52.52,52.61,73000.0,43.4407,43.4407,43.3087,43.383,73000.0
2014-08-29 10:00:00,52.62,52.62,52.5,52.52,46900.0,43.3912,43.3912,43.2923,43.3087,46900.0
2014-08-29 10:10:00,52.52,52.56,52.48,52.49,46600.0,43.3087,43.3417,43.2758,43.284,46600.0
2014-08-29 10:20:00,52.5,52.55,52.48,52.5,43300.0,43.2923,43.3335,43.2758,43.2923,43300.0
2014-08-29 10:30:00,52.5,52.52,52.45,52.46,54300.0,43.2923,43.3087,43.251,43.2593,54300.0
2014-08-29 10:40:00,52.46,52.51,52.44,52.49,61600.0,43.2593,43.3005,43.2428,43.284,61600.0
2014-08-29 10:50:00,52.5,52.54,52.46,52.53,55000.0,43.2923,43.3252,43.2593,43.317,55000.0
2014-08-29 11:00:00,52.54,52.56,52.49,52.49,73500.0,43.3252,43.3417,43.284,43.284,73500.0
2014-08-29 11:10:00,52.5,52.5,52.44,52.44,60900.0,43.2923,43.2923,43.2428,43.2428,60900.0
2014-08-29 11:20:00,52.44,52.5,52.4,52.41,60600.0,43.2428,43.2923,43.2098,43.218,60600.0
2014-08-29 11:30:00,52.41,52.5,52.41,52.48,131300.0,43.218,43.2923,43.218,43.2758,131300.0
2014-08-29 11:40:00,52.49,52.5,52.45,52.46,43900.0,43.284,43.2923,43.251,43.2593,43900.0
2014-08-29 11:50:00,52.47,52.48,52.44,52.48,77300.0,43.2675,43.2758,43.2428,43.2758,77300.0
2014-08-29 12:00:00,52.48,52.5,52.44,52.46,51500.0,43.2758,43.2923,43.2428,43.2593,51500.0
2014-08-29 12:10:00,52.45,52.46,52.41,52.44,48400.0,43.251,43.2593,43.218,43.2428,48400.0
2014-08-29 12:20:00,52.44,52.45,52.42,52.45,22100.0,43.2428,43.251,43.2263,43.251,22100.0
2014-08-29 12:30:00,52.45,52.45,52.4,52.4,24500.0,43.251,43.251,43.2098,43.2098,24500.0
2014-08-29 12:40:00,52.4,52.41,52.38,52.4,46500.0,43.2098,43.218,43.1933,43.2098,46500.0
2014-08-29 12:50:00,52.4,52.4,52.34,52.34,30500.0,43.2098,43.2098,43.1603,43.1603,30500.0
2014-08-29 13:00:00,52.34,52.36,52.32,52.32,52300.0,43.1603,43.1768,43.1438,43.1438,52300.0
2014-08-29 13:10:00,52.33,52.33,52.27,52.27,56900.0,43.1521,43.1521,43.1026,43.1026,56900.0
2014-08-29 13:20:00,52.28,52.37,52.26,52.31,95200.0,43.1108,43.1851,43.0943,43.1356,95200.0
2014-08-29 13:30:00,52.31,52.33,52.26,52.28,62900.0,43.1356,43.1521,43.0943,43.1108,62900.0
2014-08-29 13:40:00,52.28,52.34,52.28,52.32,55200.0,43.1108,43.1603,43.1108,43.1438,55200.0
2014-08-29 13:50:00,52.32,52.34,52.3,52.34,27000.0,43.1438,43.1603,43.1273,43.1603,27000.0
2014-08-29 14:00:00,52.34,52.35,52.31,52.32,64500.0,43.1603,43.1686,43.1356,43.1438,64500.0
2014-08-29 14:10:00,52.33,52.33,52.31,52.33,38600.0,43.1521,43.1521,43.1356,43.1521,38600.0
2014-08-29 14:20:00,52.32,52.4,52.32,52.38,65800.0,43.1438,43.2098,43.1438,43.1933,65800.0
2014-08-29 14:30:00,52.39,52.4,52.35,52.36,50400.0,43.2015,43.2098,43.1686,43.1768,50400.0
2014-08-29 14:40:00,52.35,52.38,52.32,52.36,91900.0,43.1686,43.1933,43.1438,43.1768,91900.0
2014-08-29 14:50:00,52.36,52.39,52.34,52.39,47300.0,43.1768,43.2015,43.1603,43.2015,47300.0
2014-08-29 15:00:00,52.39,52.4,52.37,52.38,55600.0,43.2015,43.2098,43.1851,43.1933,55600.0
2014-08-29 15:10:00,52.38,52.41,52.37,52.41,44900.0,43.1933,43.218,43.1851,43.218,44900.0
2014-08-29 15:20:00,52.41,52.41,52.37,52.39,64300.0,43.218,43.218,43.1851,43.2015,64300.0
2014-08-29 15:30:00,52.39,52.46,52.38,52.46,74500.0,43.2015,43.2593,43.1933,43.2593,74500.0
2014-08-29 15:40:00,52.45,52.52,52.44,52.51,176200.0,43.251,43.3087,43.2428,43.3005,176200.0
2014-08-29 15:50:00,52.5,52.51,52.49,52.5,180800.0,43.2923,43.3005,43.284,43.2923,180800.0
2014-09-02 09:30:00,52.66,52.94,52.5,52.76,242500.0,43.4242,43.6551,43.2923,43.5066,242500.0
2014-09-02 09:40:00,52.75,52.8,52.7,52.8,60700.0,43.4984,43.5396,43.4572,43.5396,60700.0
2014-09-02 09:50:00,52.81,52.85,52.74,52.77,56000.0,43.5479,43.5809,43.4902,43.5149,56000.0
2014-09-02 10:00:00,52.78,52.8,52.61,52.67,102900.0,43.5231,43.5396,43.383,43.4324,102900.0
2014-09-02 10:10:00,52.67,52.7,52.57,52.59,92500.0,43.4324,43.4572,43.35,43.3665,92500.0
2014-09-02 10:20:00,52.6,52.7,52.59,52.66,46000.0,43.3747,43.4572,43.3665,43.4242,46000.0
2014-09-02 10:30:00,52.66,52.67,52.54,52.58,61400.0,43.4242,43.4324,43.3252,43.3582,61400.0
2014-09-02 10:40:00,52.59,52.62,52.51,52.53,105400.0,43.3665,43.3912,43.3005,43.317,105400.0
2014-09-02 10:50:00,52.53,52.65,52.48,52.65,101100.0,43.317,43.4159,43.2758,43.4159,101100.0
2014-09-02 11:00:00,52.65,52.69,52.64,52.69,61500.0,43.4159,43.4489,43.4077,43.4489,61500.0
2014-09-02 11:10:00,52.69,52.71,52.62,52.63,92100.0,43.4489,43.4654,43.3912,43.3995,92100.0
2014-09-02 11:20:00,52.64,52.66,52.6,52.63,40500.0,43.4077,43.4242,43.3747,43.3995,40500.0
2014-09-02 11:30:00,52.63,52.66,52.62,52.62,38100.0,43.3995,43.4242,43.3912,43.3912,38100.0
2014-09-02 11:40:00,52.63,52.66,52.57,52.58,49000.0,43.3995,43.4242,43.35,43.3582,49000.0
2014-09-02 11:50:00,52.58,52.58,52.51,52.55,49900.0,43.3582,43.3582,43.3005,43.3335,49900.0
2014-09-02 12:00:00,52.56,52.58,52.52,52.55,35200.0,43.3417,43.3582,43.3087,43.3335,35200.0
2014-09-02 12:10:00,52.55,52.67,52.55,52.66,44600.0,43.3335,43.4324,43.3335,43.4242,44600.0
2014-09-02 12:20:00,52.67,52.67,52.59,52.65,70400.0,43.4324,43.4324,43.3665,43.4159,70400.0
2014-09-02 12:30:00,52.65,52.65,52.55,52.56,35000.0,43.4159,43.4159,43.3335,43.3417,35000.0
2014-09-02 12:40:00,52.56,52.58,52.49,52.52,37500.0,43.3417,43.3582,43.284,43.3087,37500.0
2014-09-02 12:50:00,52.53,52.56,52.51,52.51,20100.0,43.317,43.3417,43.3005,43.3005,20100.0
2014-09-02 13:00:00,52.51,52.56,52.48,52.55,23800.0,43.3005,43.3417,43.2758,43.3335,23800.0
2014-09-02 13:10:00,52.56,52.56,52.52,52.52,32300.0,43.3417,43.3417,43.3087,43.3087,32300.0
2014-09-02 13:20:00,52.53,52.53,52.34,52.37,129600.0,43.317,43.317,43.1603,43.1851,129600.0
2014-09-02 13:30:00,52.37,52.4,52.12,52.16,499700.0,43.1851,43.2098,42.9789,43.0119,499700.0
2014-09-02 13:40:00,52.16,52.17,52.03,52.1,259200.0,43.0119,43.0201,42.9047,42.9624,259200.0
2014-09-02 13:50:00,52.11,52.41,52.1,52.33,384300.0,42.9707,43.218,42.9624,43.1521,384300.0
2014-09-02 14:00:00,52.32,52.43,52.28,52.4,186500.0,43.1438,43.2345,43.1108,43.2098,186500.0
2014-09-02 14:10:00,52.4,52.45,52.39,52.44,77900.0,43.2098,43.251,43.2015,43.2428,77900.0
2014-09-02 14:20:00,52.43,52.47,52.41,52.43,72000.0,43.2345,43.2675,43.218,43.2345,72000.0
2014-09-02 14:30:00,52.43,52.46,52.41,52.43,65800.0,43.2345,43.2593,43.218,43.2345,65800.0
2014-09-02 14:40:00,52.43,52.52,52.41,52.52,164400.0,43.2345,43.3087,43.218,43.3087,164400.0
2014-09-02 14:50:00,52.51,52.65,52.51,52.63,142200.0,43.3005,43.4159,43.3005,43.3995,142200.0
2014-09-02 15:00:00,52.62,52.63,52.54,52.55,50400.0,43.3912,43.3995,43.3252,43.3335,50400.0
2014-09-02 15:10:00,52.54,52.57,52.54,52.55,75000.0,43.3252,43.35,43.3252,43.3335,75000.0
2014-09-02 15:20:00,52.55,52.55,52.53,52.54,106600.0,43.3335,43.3335,43.317,43.3252,106600.0
2014-09-02 15:30:00,52.54,52.55,52.5,52.53,151900.0,43.3252,43.3335,43.2923,43.317,151900.0
2014-09-02 15:40:00,52.53,52.6,52.53,52.59,188100.0,43.317,43.3747,43.317,43.3665,188100.0
2014-09-02 15:50:00,52.58,52.62,52.57,52.61,324900.0,43.3582,43.3912,43.35,43.383,324900.0
2014-09-03 09:30:00,52.7,52.7,52.36,52.46,189300.0,43.4572,43.4572,43.1768,43.2593,189300.0
2014-09-03 09:40:00,52.46,52.68,52.44,52.57,256900.0,43.2593,43.4407,43.2428,43.35,256900.0
2014-09-03 09:50:00,52.58,52.7,52.56,52.64,101800.0,43.3582,43.4572,43.3417,43.4077,101800.0
2014-09-03 10:00:00,52.64,52.7,52.53,52.67,76700.0,43.4077,43.4572,43.317,43.4324,76700.0
2014-09-03 10:10:00,52.68,52.78,52.67,52.76,140500.0,43.4407,43.5231,43.4324,43.5066,140500.0
2014-09-03 10:20:00,52.76,52.82,52.74,52.82,124500.0,43.5066,43.5561,43.4902,43.5561,124500.0
2014-09-03 10:30:00,52.82,52.87,52.78,52.87,71900.0,43.5561,43.5974,43.5231,43.5974,71900.0
2014-09-03 10:40:00,52.87,52.97,52.87,52.93,107700.0,43.5974,43.6798,43.5974,43.6468,107700.0
2014-09-03 10:50:00,52.93,52.94,52.9,52.92,94500.0,43.6468,43.6551,43.6221,43.6386,94500.0
2014-09-03 11:00:00,52.92,52.94,52.9,52.93,89900.0,43.6386,43.6551,43.6221,43.6468,89900.0
2014-09-03 11:10:00,52.93,52.94,52.9,52.9,99900.0,43.6468,43.6551,43.6221,43.6221,99900.0
2014-09-03 11:20:00,52.9,52.95,52.88,52.9,127000.0,43.6221,43.6633,43.6056,43.6221,127000.0
2014-09-03 11:30:00,52.9,52.92,52.82,52.83,64900.0,43.6221,43.6386,43.5561,43.5644,64900.0
2014-09-03 11:40:00,52.82,52.84,52.75,52.78,87200.0,43.5561,43.5726,43.4984,43.5231,87200.0
2014-09-03 11:50:00,52.78,52.9,52.77,52.82,87700.0,43.5231,43.6221,43.5149,43.5561,87700.0
2014-09-03 12:00:00,52.82,52.83,52.78,52.82,50200.0,43.5561,43.5644,43.5231,43.5561,50200.0
2014-09-03 12:10:00,52.81,52.82,52.8,52.82,81900.0,43.5479,43.5561,43.5396,43.5561,81900.0
2014-09-03 12:20:00,52.81,52.88,52.79,52.84,52400.0,43.5479,43.6056,43.5314,43.5726,52400.0
2014-09-03 12:30:00,52.84,52.85,52.81,52.82,37700.0,43.5726,43.5809,43.5479,43.5561,37700.0
2014-09-03 12:40:00,52.83,52.95,52.83,52.85,179300.0,43.5644,43.6633,43.5644,43.5809,179300.0
2014-09-03 12:50:00,52.86,52.92,52.86,52.91,258100.0,43.5891,43.6386,43.5891,43.6303,258100.0
2014-09-03 13:00:00,52.9,52.95,52.9,52.95,85700.0,43.6221,43.6633,43.6221,43.6633,85700.0
2014-09-03 13:10:00,52.96,53.02,52.96,53.02,106400.0,43.6716,43.721,43.6716,43.721,106400.0
2014-09-03 13:20:00,53.02,53.04,52.99,53.01,79100.0,43.721,43.7375,43.6963,43.7128,79100.0
2014-09-03 13:30:00,53.01,53.03,52.98,52.98,83000.0,43.7128,43.7293,43.6881,43.6881,83000.0
2014-09-03 13:40:00,52.98,52.99,52.95,52.95,76600.0,43.6881,43.6963,43.6633,43.6633,76600.0
2014-09-03 13:50:00,52.95,52.98,52.94,52.97,82000.0,43.6633,43.6881,43.6551,43.6798,82000.0
2014-09-03 14:00:00,52.97,52.99,52.92,52.98,109000.0,43.6798,43.6963,43.6386,43.6881,109000.0
2014-09-03 14:10:00,52.98,53.02,52.98,53.0,143300.0,43.6881,43.721,43.6881,43.7046,143300.0
2014-09-03 14:20:00,53.01,53.04,52.99,53.01,94000.0,43.7128,43.7375,43.6963,43.7128,94000.0
2014-09-03 14:30:00,53.01,53.02,52.96,52.96,87700.0,43.7128,43.721,43.6716,43.6716,87700.0
2014-09-03 14:40:00,52.96,52.98,52.92,52.92,178300.0,43.6716,43.6881,43.6386,43.6386,178300.0
2014-09-03 14:50:00,52.91,52.94,52.9,52.93,142800.0,43.6303,43.6551,43.6221,43.6468,142800.0
2014-09-03 15:00:00,52.93,52.97,52.91,52.97,144000.0,43.6468,43.6798,43.6303,43.6798,144000.0
2014-09-03 15:10:00,52.97,53.01,52.93,53.01,163100.0,43.6798,43.7128,43.6468,43.7128,163100.0
2014-09-03 15:20:00,53.0,53.03,52.99,52.99,206900.0,43.7046,43.7293,43.6963,43.6963,206900.0
2014-09-03 15:30:00,53.0,53.0,52.92,52.93,229000.0,43.7046,43.7046,43.6386,43.6468,229000.0
2014-09-03 15:40:00,52.93,52.93,52.89,52.89,226800.0,43.6468,43.6468,43.6138,43.6138,226800.0
2014-09-03 15:50:00,52.9,52.96,52.89,52.92,434700.0,43.6221,43.6716,43.6138,43.6386,434700.0
2014-09-04 09:30:00,53.0,53.23,52.95,53.18,293800.0,43.7046,43.8942,43.6633,43.853,293800.0
2014-09-04 09:40:00,53.18,53.39,53.13,53.35,117000.0,43.853,44.0262,43.8118,43.9932,117000.0
2014-09-04 09:50:00,53.36,53.54,53.2,53.21,141900.0,44.0014,44.1498,43.8695,43.8777,141900.0
2014-09-04 10:00:00,53.22,53.24,53.12,53.19,72500.0,43.886,43.9025,43.8035,43.8612,72500.0
2014-09-04 10:10:00,53.2,53.22,53.17,53.17,94800.0,43.8695,43.886,43.8447,43.8447,94800.0
2014-09-04 10:20:00,53.18,53.21,53.17,53.2,66500.0,43.853,43.8777,43.8447,43.8695,66500.0
2014-09-04 10:30:00,53.19,53.21,53.15,53.15,66600.0,43.8612,43.8777,43.8282,43.8282,66600.0
2014-09-04 10:40:00,53.15,53.25,53.11,53.25,64200.0,43.8282,43.9107,43.7953,43.9107,64200.0
2014-09-04 10:50:00,53.24,53.3,53.23,53.29,36100.0,43.9025,43.9519,43.8942,43.9437,36100.0
2014-09-04 11:00:00,53.29,53.34,53.27,53.3,47500.0,43.9437,43.9849,43.9272,43.9519,47500.0
2014-09-04 11:10:00,53.3,53.4,53.3,53.39,56300.0,43.9519,44.0344,43.9519,44.0262,56300.0
2014-09-04 11:20:00,53.4,53.42,53.35,53.36,42300.0,44.0344,44.0509,43.9932,44.0014,42300.0
2014-09-04 11:30:00,53.35,53.39,53.33,53.37,95200.0,43.9932,44.0262,43.9767,44.0097,95200.0
2014-09-04 11:40:00,53.37,53.39,53.34,53.35,53400.0,44.0097,44.0262,43.9849,43.9932,53400.0
2014-09-04 11:50:00,53.34,53.41,53.34,53.38,78600.0,43.9849,44.0426,43.9849,44.0179,78600.0
2014-09-04 12:00:00,53.37,53.39,53.37,53.38,68000.0,44.0097,44.0262,44.0097,44.0179,68000.0
2014-09-04 12:10:00,53.38,53.38,53.35,53.35,75400.0,44.0179,44.0179,43.9932,43.9932,75400.0
2014-09-04 12:20:00,53.35,53.37,53.33,53.33,76500.0,43.9932,44.0097,43.9767,43.9767,76500.0
2014-09-04 12:30:00,53.34,53.34,53.31,53.32,40800.0,43.9849,43.9849,43.9602,43.9684,40800.0
2014-09-04 12:40:00,53.32,53.33,53.23,53.23,46000.0,43.9684,43.9767,43.8942,43.8942,46000.0
2014-09-04 12:50:00,53.23,53.25,53.2,53.22,43300.0,43.8942,43.9107,43.8695,43.886,43300.0
2014-09-04 13:00:00,53.23,53.28,53.23,53.26,88500.0,43.8942,43.9354,43.8942,43.919,88500.0
2014-09-04 13:10:00,53.26,53.29,53.25,53.26,40600.0,43.919,43.9437,43.9107,43.919,40600.0
2014-09-04 13:20:00,53.26,53.29,53.25,53.27,72300.0,43.919,43.9437,43.9107,43.9272,72300.0
2014-09-04 13:30:00,53.27,53.3,53.23,53.23,106100.0,43.9272,43.9519,43.8942,43.8942,106100.0
2014-09-04 13:40:00,53.23,53.28,53.23,53.26,42700.0,43.8942,43.9354,43.8942,43.919,42700.0
2014-09-04 13:50:00,53.25,53.33,53.25,53.3,157600.0,43.9107,43.9767,43.9107,43.9519,157600.0
2014-09-04 14:00:00,53.31,53.37,53.3,53.35,58000.0,43.9602,44.0097,43.9519,43.9932,58000.0
2014-09-04 14:10:00,53.34,53.35,53.31,53.32,68600.0,43.9849,43.9932,43.9602,43.9684,68600.0
2014-09-04 14:20:00,53.32,53.44,53.31,53.42,175300.0,43.9684,44.0674,43.9602,44.0509,175300.0
2014-09-04 14:30:00,53.41,53.51,53.39,53.49,286800.0,44.0426,44.1251,44.0262,44.1086,286800.0
2014-09-04 14:40:00,53.48,53.53,53.44,53.47,223200.0,44.1004,44.1416,44.0674,44.0921,223200.0
2014-09-04 14:50:00,53.48,53.56,53.46,53.55,254800.0,44.1004,44.1663,44.0839,44.1581,254800.0
2014-09-04 15:00:00,53.54,53.64,53.47,53.48,315000.0,44.1498,44.2323,44.0921,44.1004,315000.0
2014-09-04 15:10:00,53.48,53.56,53.41,53.52,365000.0,44.1004,44.1663,44.0426,44.1334,365000.0
2014-09-04 15:20:00,53.52,53.65,53.52,53.65,401400.0,44.1334,44.2406,44.1334,44.2406,401400.0
2014-09-04 15:30:00,53.65,53.7,53.6,53.65,492100.0,44.2406,44.2818,44.1993,44.2406,492100.0
2014-09-04 15:40:00,53.64,53.67,53.61,53.66,487500.0,44.2323,44.257,44.2076,44.2488,487500.0
2014-09-04 15:50:00,53.65,53.66,53.58,53.62,517000.0,44.2406,44.2488,44.1828,44.2158,517000.0
2014-09-05 09:30:00,53.53,53.59,53.1,53.17,334400.0,44.1416,44.1911,43.787,43.8447,334400.0
2014-09-05 09:40:00,53.15,53.48,53.13,53.43,101700.0,43.8282,44.1004,43.8118,44.0591,101700.0
2014-09-05 09:50:00,53.44,53.59,53.42,53.48,95400.0,44.0674,44.1911,44.0509,44.1004,95400.0
2014-09-05 10:00:00,53.49,53.55,53.42,53.51,71400.0,44.1086,44.1581,44.0509,44.1251,71400.0
2014-09-05 10:10:00,53.52,53.53,53.37,53.4,63200.0,44.1334,44.1416,44.0097,44.0344,63200.0
2014-09-05 10:20:00,53.41,53.46,53.36,53.44,131200.0,44.0426,44.0839,44.0014,44.0674,131200.0
2014-09-05 10:30:00,53.45,53.47,53.35,53.35,199200.0,44.0756,44.0921,43.9932,43.9932,199200.0
2014-09-05 10:40:00,53.34,53.47,53.32,53.42,70400.0,43.9849,44.0921,43.9684,44.0509,70400.0
2014-09-05 10:50:00,53.42,53.56,53.4,53.53,81300.0,44.0509,44.1663,44.0344,44.1416,81300.0
2014-09-05 11:00:00,53.54,53.61,53.53,53.61,81800.0,44.1498,44.2076,44.1416,44.2076,81800.0
2014-09-05 11:10:00,53.61,53.61,53.53,53.57,55000.0,44.2076,44.2076,44.1416,44.1746,55000.0
2014-09-05 11:20:00,53.58,53.64,53.56,53.62,66100.0,44.1828,44.2323,44.1663,44.2158,66100.0
2014-09-05 11:30:00,53.62,53.71,53.62,53.69,150400.0,44.2158,44.29,44.2158,44.2735,150400.0
2014-09-05 11:40:00,53.69,53.73,53.69,53.73,67000.0,44.2735,44.3065,44.2735,44.3065,67000.0
2014-09-05 11:50:00,53.72,53.77,53.69,53.72,70400.0,44.2983,44.3395,44.2735,44.2983,70400.0
2014-09-05 12:00:00,53.72,53.78,53.72,53.75,83500.0,44.2983,44.3478,44.2983,44.323,83500.0
2014-09-05 12:10:00,53.76,53.79,53.74,53.77,102800.0,44.3313,44.356,44.3148,44.3395,102800.0
2014-09-05 12:20:00,53.78,53.78,53.74,53.77,90500.0,44.3478,44.3478,44.3148,44.3395,90500.0
2014-09-05 12:30:00,53.76,53.82,53.74,53.79,81800.0,44.3313,44.3807,44.3148,44.356,81800.0
2014-09-05 12:40:00,53.79,53.81,53.76,53.8,53000.0,44.356,44.3725,44.3313,44.3642,53000.0
2014-09-05 12:50:00,53.79,53.8,53.75,53.77,41200.0,44.356,44.3642,44.323,44.3395,41200.0
2014-09-05 13:00:00,53.78,53.88,53.76,53.87,46700.0,44.3478,44.4302,44.3313,44.422,46700.0
2014-09-05 13:10:00,53.87,53.9,53.86,53.88,44300.0,44.422,44.4467,44.4137,44.4302,44300.0
2014-09-05 13:20:00,53.88,53.89,53.85,53.87,49500.0,44.4302,44.4385,44.4055,44.422,49500.0
2014-09-05 13:30:00,53.87,53.87,53.82,53.83,61700.0,44.422,44.422,44.3807,44.389,61700.0
2014-09-05 13:40:00,53.83,53.95,53.79,53.94,115700.0,44.389,44.4879,44.356,44.4797,115700.0
2014-09-05 13:50:00,53.94,53.95,53.89,53.95,71400.0,44.4797,44.4879,44.4385,44.4879,71400.0
2014-09-05 14:00:00,53.95,54.06,53.94,54.05,120400.0,44.4879,44.5786,44.4797,44.5704,120400.0
2014-09-05 14:10:00,54.05,54.13,54.05,54.12,133400.0,44.5704,44.6364,44.5704,44.6281,133400.0
2014-09-05 14:20:00,54.12,54.13,54.04,54.07,93300.0,44.6281,44.6364,44.5622,44.5869,93300.0
2014-09-05 14:30:00,54.07,54.08,54.02,54.03,71200.0,44.5869,44.5951,44.5457,44.5539,71200.0
2014-09-05 14:40:00,54.02,54.03,53.97,53.97,112700.0,44.5457,44.5539,44.5044,44.5044,112700.0
2014-09-05 14:50:00,53.97,54.02,53.96,54.01,109700.0,44.5044,44.5457,44.4962,44.5374,109700.0
2014-09-05 15:00:00,54.02,54.07,53.99,54.06,99500.0,44.5457,44.5869,44.5209,44.5786,99500.0
2014-09-05 15:10:00,54.07,54.07,54.02,54.03,86500.0,44.5869,44.5869,44.5457,44.5539,86500.0
2014-09-05 15:20:00,54.02,54.04,53.99,53.99,178900.0,44.5457,44.5622,44.5209,44.5209,178900.0
2014-09-05 15:30:00,53.99,54.03,53.96,54.02,133400.0,44.5209,44.5539,44.4962,44.5457,133400.0
2014-09-05 15:40:00,54.03,54.11,54.02,54.09,271300.0,44.5539,44.6199,44.5457,44.6034,271300.0
2014-09-05 15:50:00,54.09,54.14,54.09,54.12,454900.0,44.6034,44.6446,44.6034,44.6281,454900.0
2014-09-08 09:30:00,53.83,54.11,53.82,54.09,169600.0,44.389,44.6199,44.3807,44.6034,169600.0
2014-09-08 09:40:00,54.08,54.12,54.0,54.01,87400.0,44.5951,44.6281,44.5292,44.5374,87400.0
2014-09-08 09:50:00,53.99,54.13,53.97,53.98,70500.0,44.5209,44.6364,44.5044,44.5127,70500.0
2014-09-08 10:00:00,53.99,54.07,53.97,54.05,159100.0,44.5209,44.5869,44.5044,44.5704,159100.0
2014-09-08 10:10:00,54.05,54.06,53.78,53.79,109700.0,44.5704,44.5786,44.3478,44.356,109700.0
2014-09-08 10:20:00,53.79,53.9,53.79,53.82,72300.0,44.356,44.4467,44.356,44.3807,72300.0
2014-09-08 10:30:00,53.81,53.81,53.68,53.74,42700.0,44.3725,44.3725,44.2653,44.3148,42700.0
2014-09-08 10:40:00,53.74,53.81,53.72,53.79,70700.0,44.3148,44.3725,44.2983,44.356,70700.0
2014-09-08 10:50:00,53.78,53.85,53.75,53.84,35700.0,44.3478,44.4055,44.323,44.3972,35700.0
2014-09-08 11:00:00,53.83,53.86,53.77,53.83,137400.0,44.389,44.4137,44.3395,44.389,137400.0
2014-09-08 11:10:00,53.83,53.87,53.81,53.84,51300.0,44.389,44.422,44.3725,44.3972,51300.0
2014-09-08 11:20:00,53.84,53.84,53.75,53.79,92500.0,44.3972,44.3972,44.323,44.356,92500.0
2014-09-08 11:30:00,53.79,53.83,53.75,53.75,33200.0,44.356,44.389,44.323,44.323,33200.0
2014-09-08 11:40:00,53.75,53.76,53.71,53.73,41600.0,44.323,44.3313,44.29,44.3065,41600.0
2014-09-08 11:50:00,53.73,53.73,53.68,53.71,49100.0,44.3065,44.3065,44.2653,44.29,49100.0
2014-09-08 12:00:00,53.71,53.72,53.63,53.7,30100.0,44.29,44.2983,44.2241,44.2818,30100.0
2014-09-08 12:10:00,53.71,53.72,53.68,53.68,27300.0,44.29,44.2983,44.2653,44.2653,27300.0
2014-09-08 12:20:00,53.69,53.75,53.69,53.74,26600.0,44.2735,44.323,44.2735,44.3148,26600.0
2014-09-08 12:30:00,53.74,53.76,53.73,53.75,81500.0,44.3148,44.3313,44.3065,44.323,81500.0
2014-09-08 12:40:00,53.74,53.76,53.71,53.71,64700.0,44.3148,44.3313,44.29,44.29,64700.0
2014-09-08 12:50:00,53.71,53.71,53.69,53.69,13900.0,44.29,44.29,44.2735,44.2735,13900.0
2014-09-08 13:00:00,53.69,53.72,53.64,53.66,36100.0,44.2735,44.2983,44.2323,44.2488,36100.0
2014-09-08 13:10:00,53.66,53.68,53.55,53.55,34900.0,44.2488,44.2653,44.1581,44.1581,34900.0
2014-09-08 13:20:00,53.56,53.6,53.54,53.55,54100.0,44.1663,44.1993,44.1498,44.1581,54100.0
2014-09-08 13:30:00,53.55,53.58,53.52,53.58,35600.0,44.1581,44.1828,44.1334,44.1828,35600.0
2014-09-08 13:40:00,53.58,53.58,53.49,53.51,47500.0,44.1828,44.1828,44.1086,44.1251,47500.0
2014-09-08 13:50:00,53.51,53.53,53.47,53.49,35400.0,44.1251,44.1416,44.0921,44.1086,35400.0
2014-09-08 14:00:00,53.48,53.51,53.46,53.48,32600.0,44.1004,44.1251,44.0839,44.1004,32600.0
2014-09-08 14:10:00,53.49,53.57,53.46,53.56,76400.0,44.1086,44.1746,44.0839,44.1663,76400.0
2014-09-08 14:20:00,53.55,53.57,53.48,53.53,76200.0,44.1581,44.1746,44.1004,44.1416,76200.0
2014-09-08 14:30:00,53.53,53.55,53.5,53.51,60700.0,44.1416,44.1581,44.1169,44.1251,60700.0
2014-09-08 14:40:00,53.5,53.54,53.48,53.53,42800.0,44.1169,44.1498,44.1004,44.1416,42800.0
2014-09-08 14:50:00,53.53,53.54,53.51,53.52,33800.0,44.1416,44.1498,44.1251,44.1334,33800.0
2014-09-08 15:00:00,53.53,53.56,53.51,53.56,58600.0,44.1416,44.1663,44.1251,44.1663,58600.0
2014-09-08 15:10:00,53.56,53.62,53.55,53.61,65000.0,44.1663,44.2158,44.1581,44.2076,65000.0
2014-09-08 15:20:00,53.61,53.63,53.56,53.62,73100.0,44.2076,44.2241,44.1663,44.2158,73100.0
2014-09-08 15:30:00,53.63,53.63,53.6,53.62,107300.0,44.2241,44.2241,44.1993,44.2158,107300.0
2014-09-08 15:40:00,53.62,53.63,53.58,53.61,175000.0,44.2158,44.2241,44.1828,44.2076,175000.0
2014-09-08 15:50:00,53.61,53.62,53.53,53.54,543400.0,44.2076,44.2158,44.1416,44.1498,543400.0
2014-09-09 09:30:00,53.44,53.54,53.19,53.51,119200.0,44.0674,44.1498,43.8612,44.1251,119200.0
2014-09-09 09:40:00,53.5,53.54,53.36,53.45,68700.0,44.1169,44.1498,44.0014,44.0756,68700.0
2014-09-09 09:50:00,53.44,53.45,53.34,53.38,48600.0,44.0674,44.0756,43.9849,44.0179,48600.0
2014-09-09 10:00:00,53.38,53.46,53.28,53.46,65100.0,44.0179,44.0839,43.9354,44.0839,65100.0
2014-09-09 10:10:00,53.46,53.5,53.4,53.42,43100.0,44.0839,44.1169,44.0344,44.0509,43100.0
2014-09-09 10:20:00,53.4,53.44,53.33,53.4,116200.0,44.0344,44.0674,43.9767,44.0344,116200.0
2014-09-09 10:30:00,53.4,53.46,53.36,53.37,49600.0,44.0344,44.0839,44.0014,44.0097,49600.0
2014-09-09 10:40:00,53.36,53.44,53.35,53.41,43200.0,44.0014,44.0674,43.9932,44.0426,43200.0
2014-09-09 10:50:00,53.4,53.46,53.36,53.36,65400.0,44.0344,44.0839,44.0014,44.0014,65400.0
2014-09-09 11:00:00,53.36,53.36,53.32,53.33,57400.0,44.0014,44.0014,43.9684,43.9767,57400.0
2014-09-09 11:10:00,53.33,53.37,53.33,53.35,105000.0,43.9767,44.0097,43.9767,43.9932,105000.0
2014-09-09 11:20:00,53.35,53.35,53.31,53.32,74100.0,43.9932,43.9932,43.9602,43.9684,74100.0
2014-09-09 11:30:00,53.32,53.33,53.28,53.28,73700.0,43.9684,43.9767,43.9354,43.9354,73700.0
2014-09-09 11:40:00,53.29,53.3,53.26,53.28,65900.0,43.9437,43.9519,43.919,43.9354,65900.0
2014-09-09 11:50:00,53.27,53.27,53.16,53.18,98400.0,43.9272,43.9272,43.8365,43.853,98400.0
2014-09-09 12:00:00,53.18,53.23,53.12,53.23,93800.0,43.853,43.8942,43.8035,43.8942,93800.0
2014-09-09 12:10:00,53.23,53.26,53.19,53.19,60200.0,43.8942,43.919,43.8612,43.8612,60200.0
2014-09-09 12:20:00,53.19,53.21,53.18,53.21,63200.0,43.8612,43.8777,43.853,43.8777,63200.0
2014-09-09 12:30:00,53.22,53.28,53.21,53.25,35000.0,43.886,43.9354,43.8777,43.9107,35000.0
2014-09-09 12:40:00,53.25,53.25,53.22,53.22,42200.0,43.9107,43.9107,43.886,43.886,42200.0
2014-09-09 12:50:00,53.23,53.25,53.18,53.19,56900.0,43.8942,43.9107,43.853,43.8612,56900.0
2014-09-09 13:00:00,53.19,53.25,53.18,53.18,53000.0,43.8612,43.9107,43.853,43.853,53000.0
2014-09-09 13:10:00,53.18,53.24,53.18,53.2,37200.0,43.853,43.9025,43.853,43.8695,37200.0
2014-09-09 13:20:00,53.22,53.26,53.18,53.26,29600.0,43.886,43.919,43.853,43.919,29600.0
2014-09-09 13:30:00,53.26,53.32,53.26,53.3,46100.0,43.919,43.9684,43.919,43.9519,46100.0
2014-09-09 13:40:00,53.3,53.35,53.29,53.35,70500.0,43.9519,43.9932,43.9437,43.9932,70500.0
2014-09-09 13:50:00,53.35,53.35,53.31,53.32,41000.0,43.9932,43.9932,43.9602,43.9684,41000.0
2014-09-09 14:00:00,53.32,53.33,53.24,53.24,65300.0,43.9684,43.9767,43.9025,43.9025,65300.0
2014-09-09 14:10:00,53.25,53.27,53.22,53.26,40000.0,43.9107,43.9272,43.886,43.919,40000.0
2014-09-09 14:20:00,53.25,53.25,53.16,53.17,39100.0,43.9107,43.9107,43.8365,43.8447,39100.0
2014-09-09 14:30:00,53.18,53.2,53.14,53.2,46400.0,43.853,43.8695,43.82,43.8695,46400.0
2014-09-09 14:40:00,53.2,53.21,53.12,53.13,56800.0,43.8695,43.8777,43.8035,43.8118,56800.0
2014-09-09 14:50:00,53.14,53.18,53.11,53.15,62600.0,43.82,43.853,43.7953,43.8282,62600.0
2014-09-09 15:00:00,53.15,53.16,52.97,52.99,172900.0,43.8282,43.8365,43.6798,43.6963,172900.0
2014-09-09 15:10:00,52.98,53.02,52.95,52.98,115200.0,43.6881,43.721,43.6633,43.6881,115200.0
2014-09-09 15:20:00,52.97,53.01,52.91,53.01,87200.0,43.6798,43.7128,43.6303,43.7128,87200.0
2014-09-09 15:30:00,53.01,53.03,52.94,52.95,121500.0,43.7128,43.7293,43.6551,43.6633,121500.0
2014-09-09 15:40:00,52.95,52.99,52.94,52.96,133100.0,43.6633,43.6963,43.6551,43.6716,133100.0
2014-09-09 15:50:00,52.96,53.03,52.95,53.03,212200.0,43.6716,43.7293,43.6633,43.7293,212200.0
2014-09-10 09:30:00,53.11,53.27,53.06,53.1,89800.0,43.7953,43.9272,43.754,43.787,89800.0
2014-09-10 09:40:00,53.11,53.12,53.0,53.1,44500.0,43.7953,43.8035,43.7046,43.787,44500.0
2014-09-10 09:50:00,53.1,53.1,52.93,52.97,23200.0,43.787,43.787,43.6468,43.6798,23200.0
2014-09-10 10:00:00,52.97,53.05,52.92,53.03,65100.0,43.6798,43.7458,43.6386,43.7293,65100.0
2014-09-10 10:10:00,53.01,53.05,52.98,53.04,38400.0,43.7128,43.7458,43.6881,43.7375,38400.0
2014-09-10 10:20:00,53.04,53.11,53.01,53.06,49000.0,43.7375,43.7953,43.7128,43.754,49000.0
2014-09-10 10:30:00,53.06,53.09,52.98,52.98,47800.0,43.754,43.7788,43.6881,43.6881,47800.0
2014-09-10 10:40:00,52.98,53.01,52.95,52.96,48100.0,43.6881,43.7128,43.6633,43.6716,48100.0
2014-09-10 10:50:00,52.96,53.0,52.92,52.95,39300.0,43.6716,43.7046,43.6386,43.6633,39300.0
2014-09-10 11:00:00,52.94,52.95,52.91,52.93,61100.0,43.6551,43.6633,43.6303,43.6468,61100.0
2014-09-10 11:10:00,52.93,53.01,52.91,52.99,58700.0,43.6468,43.7128,43.6303,43.6963,58700.0
2014-09-10 11:20:00,52.98,53.02,52.94,52.98,34700.0,43.6881,43.721,43.6551,43.6881,34700.0
2014-09-10 11:30:00,52.99,53.03,52.98,53.03,62800.0,43.6963,43.7293,43.6881,43.7293,62800.0
2014-09-10 11:40:00,53.04,53.04,52.89,52.97,243500.0,43.7375,43.7375,43.6138,43.6798,243500.0
2014-09-10 11:50:00,52.97,53.04,52.96,53.04,34700.0,43.6798,43.7375,43.6716,43.7375,34700.0
2014-09-10 12:00:00,53.03,53.04,53.0,53.03,38700.0,43.7293,43.7375,43.7046,43.7293,38700.0
2014-09-10 12:10:00,53.04,53.07,53.0,53.05,40400.0,43.7375,43.7623,43.7046,43.7458,40400.0
2014-09-10 12:20:00,53.05,53.09,53.03,53.05,22400.0,43.7458,43.7788,43.7293,43.7458,22400.0
2014-09-10 12:30:00,53.06,53.08,53.02,53.03,34300.0,43.754,43.7705,43.721,43.7293,34300.0
2014-09-10 12:40:00,53.04,53.07,53.03,53.07,36300.0,43.7375,43.7623,43.7293,43.7623,36300.0
2014-09-10 12:50:00,53.07,53.1,53.06,53.09,27800.0,43.7623,43.787,43.754,43.7788,27800.0
2014-09-10 13:00:00,53.09,53.21,53.09,53.19,60100.0,43.7788,43.8777,43.7788,43.8612,60100.0
2014-09-10 13:10:00,53.2,53.23,53.19,53.21,31600.0,43.8695,43.8942,43.8612,43.8777,31600.0
2014-09-10 13:20:00,53.21,53.25,53.19,53.23,37900.0,43.8777,43.9107,43.8612,43.8942,37900.0
2014-09-10 13:30:00,53.23,53.26,53.2,53.21,33800.0,43.8942,43.919,43.8695,43.8777,33800.0
2014-09-10 13:40:00,53.21,53.32,53.2,53.32,163700.0,43.8777,43.9684,43.8695,43.9684,163700.0
2014-09-10 13:50:00,53.32,53.37,53.31,53.34,80800.0,43.9684,44.0097,43.9602,43.9849,80800.0
2014-09-10 14:00:00,53.33,53.38,53.33,53.35,37900.0,43.9767,44.0179,43.9767,43.9932,37900.0
2014-09-10 14:10:00,53.35,53.4,53.35,53.38,39700.0,43.9932,44.0344,43.9932,44.0179,39700.0
2014-09-10 14:20:00,53.38,53.39,53.35,53.38,30100.0,44.0179,44.0262,43.9932,44.0179,30100.0
2014-09-10 14:30:00,53.38,53.42,53.31,53.31,163400.0,44.0179,44.0509,43.9602,43.9602,163400.0
2014-09-10 14:40:00,53.32,53.32,53.25,53.27,69000.0,43.9684,43.9684,43.9107,43.9272,69000.0
2014-09-10 14:50:00,53.28,53.3,53.22,53.23,158400.0,43.9354,43.9519,43.886,43.8942,158400.0
2014-09-10 15:00:00,53.23,53.4,53.23,53.39,61700.0,43.8942,44.0344,43.8942,44.0262,61700.0
2014-09-10 15:10:00,53.4,53.41,53.33,53.37,97900.0,44.0344,44.0426,43.9767,44.0097,97900.0
2014-09-10 15:20:00,53.37,53.4,53.34,53.35,68500.0,44.0097,44.0344,43.9849,43.9932,68500.0
2014-09-10 15:30:00,53.35,53.36,53.32,53.35,111200.0,43.9932,44.0014,43.9684,43.9932,111200.0
2014-09-10 15:40:00,53.35,53.38,53.33,53.38,110200.0,43.9932,44.0179,43.9767,44.0179,110200.0
2014-09-10 15:50:00,53.38,53.41,53.36,53.39,301200.0,44.0179,44.0426,44.0014,44.0262,301200.0
2014-09-11 09:30:00,53.04,53.2,52.98,53.0,229400.0,43.7375,43.8695,43.6881,43.7046,229400.0
2014-09-11 09:40:00,53.0,53.1,52.99,53.02,78100.0,43.7046,43.787,43.6963,43.721,78100.0
2014-09-11 09:50:00,53.02,53.05,52.93,52.97,110000.0,43.721,43.7458,43.6468,43.6798,110000.0
2014-09-11 10:00:00,52.96,53.01,52.95,52.98,90500.0,43.6716,43.7128,43.6633,43.6881,90500.0
2014-09-11 10:10:00,52.98,53.01,52.91,53.0,69600.0,43.6881,43.7128,43.6303,43.7046,69600.0
2014-09-11 10:20:00,53.0,53.0,52.87,52.88,90700.0,43.7046,43.7046,43.5974,43.6056,90700.0
2014-09-11 10:30:00,52.88,52.91,52.82,52.84,83300.0,43.6056,43.6303,43.5561,43.5726,83300.0
2014-09-11 10:40:00,52.84,52.93,52.8,52.93,45300.0,43.5726,43.6468,43.5396,43.6468,45300.0
2014-09-11 10:50:00,52.92,53.0,52.91,52.97,49300.0,43.6386,43.7046,43.6303,43.6798,49300.0
2014-09-11 11:00:00,52.97,52.99,52.9,52.91,49500.0,43.6798,43.6963,43.6221,43.6303,49500.0
2014-09-11 11:10:00,52.91,52.93,52.85,52.9,73700.0,43.6303,43.6468,43.5809,43.6221,73700.0
2014-09-11 11:20:00,52.91,52.94,52.86,52.88,61700.0,43.6303,43.6551,43.5891,43.6056,61700.0
2014-09-11 11:30:00,52.88,52.91,52.84,52.85,92700.0,43.6056,43.6303,43.5726,43.5809,92700.0
2014-09-11 11:40:00,52.85,52.85,52.8,52.83,62900.0,43.5809,43.5809,43.5396,43.5644,62900.0
2014-09-11 11:50:00,52.83,52.85,52.8,52.8,45200.0,43.5644,43.5809,43.5396,43.5396,45200.0
2014-09-11 12:00:00,52.8,52.84,52.76,52.76,111700.0,43.5396,43.5726,43.5066,43.5066,111700.0
2014-09-11 12:10:00,52.76,52.83,52.75,52.81,43600.0,43.5066,43.5644,43.4984,43.5479,43600.0
2014-09-11 12:20:00,52.81,52.9,52.81,52.9,51100.0,43.5479,43.6221,43.5479,43.6221,51100.0
2014-09-11 12:30:00,52.89,52.92,52.87,52.87,44300.0,43.6138,43.6386,43.5974,43.5974,44300.0
2014-09-11 12:40:00,52.88,52.91,52.87,52.87,34300.0,43.6056,43.6303,43.5974,43.5974,34300.0
2014-09-11 12:50:00,52.88,52.91,52.84,52.86,53300.0,43.6056,43.6303,43.5726,43.5891,53300.0
2014-09-11 13:00:00,52.86,52.86,52.73,52.74,119200.0,43.5891,43.5891,43.4819,43.4902,119200.0
2014-09-11 13:10:00,52.74,52.76,52.71,52.71,58900.0,43.4902,43.5066,43.4654,43.4654,58900.0
2014-09-11 13:20:00,52.72,52.74,52.67,52.74,76800.0,43.4737,43.4902,43.4324,43.4902,76800.0
2014-09-11 13:30:00,52.73,52.76,52.72,52.74,190300.0,43.4819,43.5066,43.4737,43.4902,190300.0
2014-09-11 13:40:00,52.73,52.77,52.73,52.75,89000.0,43.4819,43.5149,43.4819,43.4984,89000.0
2014-09-11 13:50:00,52.74,52.76,52.71,52.76,51800.0,43.4902,43.5066,43.4654,43.5066,51800.0
2014-09-11 14:00:00,52.75,52.79,52.73,52.77,884000.0,43.4984,43.5314,43.4819,43.5149,884000.0
2014-09-11 14:10:00,52.78,52.8,52.76,52.79,131800.0,43.5231,43.5396,43.5066,43.5314,131800.0
2014-09-11 14:20:00,52.79,52.88,52.78,52.87,100200.0,43.5314,43.6056,43.5231,43.5974,100200.0
2014-09-11 14:30:00,52.87,52.99,52.86,52.91,217800.0,43.5974,43.6963,43.5891,43.6303,217800.0
2014-09-11 14:40:00,52.91,52.97,52.87,52.97,194900.0,43.6303,43.6798,43.5974,43.6798,194900.0
2014-09-11 14:50:00,52.96,53.0,52.95,52.99,143700.0,43.6716,43.7046,43.6633,43.6963,143700.0
2014-09-11 15:00:00,52.99,53.01,52.91,52.91,292700.0,43.6963,43.7128,43.6303,43.6303,292700.0
2014-09-11 15:10:00,52.91,53.01,52.91,53.0,257000.0,43.6303,43.7128,43.6303,43.7046,257000.0
2014-09-11 15:20:00,52.99,53.01,52.94,52.95,258400.0,43.6963,43.7128,43.6551,43.6633,258400.0
2014-09-11 15:30:00,52.95,52.98,52.93,52.94,120400.0,43.6633,43.6881,43.6468,43.6551,120400.0
2014-09-11 15:40:00,52.94,52.98,52.93,52.93,182000.0,43.6551,43.6881,43.6468,43.6468,182000.0
2014-09-11 15:50:00,52.93,53.1,52.93,53.07,771900.0,43.6468,43.787,43.6468,43.7623,771900.0
2014-09-12 09:30:00,53.12,53.38,52.95,53.21,118300.0,43.8035,44.0179,43.6633,43.8777,118300.0
2014-09-12 09:40:00,53.18,53.28,53.16,53.2,88100.0,43.853,43.9354,43.8365,43.8695,88100.0
2014-09-12 09:50:00,53.2,53.21,53.14,53.2,96000.0,43.8695,43.8777,43.82,43.8695,96000.0
2014-09-12 10:00:00,53.2,53.22,53.05,53.09,312600.0,43.8695,43.886,43.7458,43.7788,312600.0
2014-09-12 10:10:00,53.1,53.21,53.09,53.16,102500.0,43.787,43.8777,43.7788,43.8365,102500.0
2014-09-12 10:20:00,53.17,53.22,53.14,53.15,134600.0,43.8447,43.886,43.82,43.8282,134600.0
2014-09-12 10:30:00,53.15,53.21,53.12,53.18,133700.0,43.8282,43.8777,43.8035,43.853,133700.0
2014-09-12 10:40:00,53.17,53.2,53.05,53.1,88300.0,43.8447,43.8695,43.7458,43.787,88300.0
2014-09-12 10:50:00,53.1,53.1,53.0,53.04,113400.0,43.787,43.787,43.7046,43.7375,113400.0
2014-09-12 11:00:00,53.04,53.07,52.96,53.0,145200.0,43.7375,43.7623,43.6716,43.7046,145200.0
2014-09-12 11:10:00,53.0,53.01,52.91,52.92,101200.0,43.7046,43.7128,43.6303,43.6386,101200.0
2014-09-12 11:20:00,52.92,52.95,52.86,52.92,61200.0,43.6386,43.6633,43.5891,43.6386,61200.0
2014-09-12 11:30:00,52.91,52.98,52.88,52.95,75500.0,43.6303,43.6881,43.6056,43.6633,75500.0
2014-09-12 11:40:00,52.95,53.02,52.93,52.93,93700.0,43.6633,43.721,43.6468,43.6468,93700.0
2014-09-12 11:50:00,52.93,53.04,52.91,53.02,93700.0,43.6468,43.7375,43.6303,43.721,93700.0
2014-09-12 12:00:00,53.01,53.05,52.92,52.96,104000.0,43.7128,43.7458,43.6386,43.6716,104000.0
2014-09-12 12:10:00,52.95,52.96,52.89,52.89,58400.0,43.6633,43.6716,43.6138,43.6138,58400.0
2014-09-12 12:20:00,52.89,52.91,52.84,52.86,54000.0,43.6138,43.6303,43.5726,43.5891,54000.0
2014-09-12 12:30:00,52.85,52.85,52.74,52.76,77000.0,43.5809,43.5809,43.4902,43.5066,77000.0
2014-09-12 12:40:00,52.76,52.8,52.75,52.77,150500.0,43.5066,43.5396,43.4984,43.5149,150500.0
2014-09-12 12:50:00,52.77,52.79,52.71,52.75,67500.0,43.5149,43.5314,43.4654,43.4984,67500.0
2014-09-12 13:00:00,52.75,52.75,52.68,52.73,56000.0,43.4984,43.4984,43.4407,43.4819,56000.0
2014-09-12 13:10:00,52.73,52.76,52.67,52.68,60900.0,43.4819,43.5066,43.4324,43.4407,60900.0
2014-09-12 13:20:00,52.67,52.78,52.67,52.77,75600.0,43.4324,43.5231,43.4324,43.5149,75600.0
2014-09-12 13:30:00,52.77,52.79,52.74,52.75,72600.0,43.5149,43.5314,43.4902,43.4984,72600.0
2014-09-12 13:40:00,52.75,52.81,52.72,52.78,81400.0,43.4984,43.5479,43.4737,43.5231,81400.0
2014-09-12 13:50:00,52.79,52.82,52.76,52.79,62500.0,43.5314,43.5561,43.5066,43.5314,62500.0
2014-09-12 14:00:00,52.8,52.8,52.76,52.79,52000.0,43.5396,43.5396,43.5066,43.5314,52000.0
2014-09-12 14:10:00,52.79,52.82,52.75,52.76,66800.0,43.5314,43.5561,43.4984,43.5066,66800.0
2014-09-12 14:20:00,52.76,52.83,52.76,52.79,101500.0,43.5066,43.5644,43.5066,43.5314,101500.0
2014-09-12 14:30:00,52.79,52.83,52.75,52.75,61200.0,43.5314,43.5644,43.4984,43.4984,61200.0
2014-09-12 14:40:00,52.75,52.77,52.72,52.77,91600.0,43.4984,43.5149,43.4737,43.5149,91600.0
2014-09-12 14:50:00,52.77,52.78,52.72,52.72,71500.0,43.5149,43.5231,43.4737,43.4737,71500.0
2014-09-12 15:00:00,52.72,52.83,52.71,52.82,109700.0,43.4737,43.5644,43.4654,43.5561,109700.0
2014-09-12 15:10:00,52.82,52.95,52.81,52.95,291900.0,43.5561,43.6633,43.5479,43.6633,291900.0
2014-09-12 15:20:00,52.96,52.98,52.94,52.96,232300.0,43.6716,43.6881,43.6551,43.6716,232300.0
2014-09-12 15:30:00,52.96,52.99,52.96,52.98,123400.0,43.6716,43.6963,43.6716,43.6881,123400.0
2014-09-12 15:40:00,52.99,53.0,52.94,52.98,215100.0,43.6963,43.7046,43.6551,43.6881,215100.0
2014-09-12 15:50:00,52.98,53.01,52.97,52.97,656700.0,43.6881,43.7128,43.6798,43.6798,656700.0
2014-09-15 09:30:00,52.95,53.05,52.71,52.8,162900.0,43.6633,43.7458,43.4654,43.5396,162900.0
2014-09-15 09:40:00,52.8,52.83,52.73,52.8,178600.0,43.5396,43.5644,43.4819,43.5396,178600.0
2014-09-15 09:50:00,52.81,52.94,52.79,52.92,76700.0,43.5479,43.6551,43.5314,43.6386,76700.0
2014-09-15 10:00:00,52.91,52.99,52.85,52.94,67000.0,43.6303,43.6963,43.5809,43.6551,67000.0
2014-09-15 10:10:00,52.95,53.01,52.93,52.98,73500.0,43.6633,43.7128,43.6468,43.6881,73500.0
2014-09-15 10:20:00,52.98,53.01,52.93,52.97,80300.0,43.6881,43.7128,43.6468,43.6798,80300.0
2014-09-15 10:30:00,52.98,53.01,52.92,52.99,108500.0,43.6881,43.7128,43.6386,43.6963,108500.0
2014-09-15 10:40:00,52.99,53.03,52.98,52.99,76100.0,43.6963,43.7293,43.6881,43.6963,76100.0
2014-09-15 10:50:00,52.99,53.03,52.98,53.02,68200.0,43.6963,43.7293,43.6881,43.721,68200.0
2014-09-15 11:00:00,53.02,53.02,52.97,53.01,70700.0,43.721,43.721,43.6798,43.7128,70700.0
2014-09-15 11:10:00,53.01,53.04,52.97,52.99,68400.0,43.7128,43.7375,43.6798,43.6963,68400.0
2014-09-15 11:20:00,52.98,53.01,52.98,53.0,65500.0,43.6881,43.7128,43.6881,43.7046,65500.0
2014-09-15 11:30:00,53.0,53.05,52.98,53.01,70700.0,43.7046,43.7458,43.6881,43.7128,70700.0
2014-09-15 11:40:00,53.01,53.02,52.98,52.99,53300.0,43.7128,43.721,43.6881,43.6963,53300.0
2014-09-15 11:50:00,52.99,53.01,52.98,52.99,75000.0,43.6963,43.7128,43.6881,43.6963,75000.0
2014-09-15 12:00:00,53.0,53.0,52.94,52.95,49500.0,43.7046,43.7046,43.6551,43.6633,49500.0
2014-09-15 12:10:00,52.95,53.01,52.93,52.99,36600.0,43.6633,43.7128,43.6468,43.6963,36600.0
2014-09-15 12:20:00,52.99,53.02,52.97,53.0,70900.0,43.6963,43.721,43.6798,43.7046,70900.0
2014-09-15 12:30:00,53.01,53.01,52.98,52.98,32000.0,43.7128,43.7128,43.6881,43.6881,32000.0
2014-09-15 12:40:00,52.98,53.01,52.93,53.01,36100.0,43.6881,43.7128,43.6468,43.7128,36100.0
2014-09-15 12:50:00,53.01,53.02,52.97,52.99,144300.0,43.7128,43.721,43.6798,43.6963,144300.0
2014-09-15 13:00:00,53.0,53.07,53.0,53.05,47000.0,43.7046,43.7623,43.7046,43.7458,47000.0
2014-09-15 13:10:00,53.06,53.09,53.03,53.08,46300.0,43.754,43.7788,43.7293,43.7705,46300.0
2014-09-15 13:20:00,53.08,53.11,53.06,53.09,66600.0,43.7705,43.7953,43.754,43.7788,66600.0
2014-09-15 13:30:00,53.09,53.12,53.06,53.09,50800.0,43.7788,43.8035,43.754,43.7788,50800.0
2014-09-15 13:40:00,53.09,53.11,53.07,53.08,54700.0,43.7788,43.7953,43.7623,43.7705,54700.0
2014-09-15 13:50:00,53.08,53.1,53.03,53.09,48500.0,43.7705,43.787,43.7293,43.7788,48500.0
2014-09-15 14:00:00,53.09,53.1,53.07,53.09,61400.0,43.7788,43.787,43.7623,43.7788,61400.0
2014-09-15 14:10:00,53.08,53.11,53.05,53.07,62400.0,43.7705,43.7953,43.7458,43.7623,62400.0
2014-09-15 14:20:00,53.08,53.11,53.04,53.1,105300.0,43.7705,43.7953,43.7375,43.787,105300.0
2014-09-15 14:30:00,53.09,53.13,53.09,53.11,265600.0,43.7788,43.8118,43.7788,43.7953,265600.0
2014-09-15 14:40:00,53.11,53.16,53.1,53.15,80800.0,43.7953,43.8365,43.787,43.8282,80800.0
2014-09-15 14:50:00,53.15,53.17,53.1,53.12,256300.0,43.8282,43.8447,43.787,43.8035,256300.0
2014-09-15 15:00:00,53.12,53.18,53.09,53.17,224400.0,43.8035,43.853,43.7788,43.8447,224400.0
2014-09-15 15:10:00,53.17,53.21,53.15,53.2,72900.0,43.8447,43.8777,43.8282,43.8695,72900.0
2014-09-15 15:20:00,53.2,53.24,53.2,53.23,83600.0,43.8695,43.9025,43.8695,43.8942,83600.0
2014-09-15 15:30:00,53.23,53.24,53.18,53.2,122300.0,43.8942,43.9025,43.853,43.8695,122300.0
2014-09-15 15:40:00,53.2,53.2,53.14,53.14,160300.0,43.8695,43.8695,43.82,43.82,160300.0
2014-09-15 15:50:00,53.15,53.15,53.08,53.13,381900.0,43.8282,43.8282,43.7705,43.8118,381900.0
2014-09-16 09:30:00,53.0,53.04,52.91,52.99,94400.0,43.7046,43.7375,43.6303,43.6963,94400.0
2014-09-16 09:40:00,52.97,53.01,52.96,52.97,105600.0,43.6798,43.7128,43.6716,43.6798,105600.0
2014-09-16 09:50:00,52.97,53.3,52.97,53.29,80700.0,43.6798,43.9519,43.6798,43.9437,80700.0
2014-09-16 10:00:00,53.29,53.33,53.11,53.12,123200.0,43.9437,43.9767,43.7953,43.8035,123200.0
2014-09-16 10:10:00,53.13,53.2,53.11,53.15,72000.0,43.8118,43.8695,43.7953,43.8282,72000.0
2014-09-16 10:20:00,53.15,53.2,53.13,53.13,81200.0,43.8282,43.8695,43.8118,43.8118,81200.0
2014-09-16 10:30:00,53.13,53.16,53.07,53.1,111300.0,43.8118,43.8365,43.7623,43.787,111300.0
2014-09-16 10:40:00,53.09,53.11,53.05,53.09,113200.0,43.7788,43.7953,43.7458,43.7788,113200.0
2014-09-16 10:50:00,53.1,53.12,53.01,53.04,107900.0,43.787,43.8035,43.7128,43.7375,107900.0
2014-09-16 11:00:00,53.03,53.04,52.98,53.0,114900.0,43.7293,43.7375,43.6881,43.7046,114900.0
2014-09-16 11:10:00,53.0,53.01,52.96,52.98,85000.0,43.7046,43.7128,43.6716,43.6881,85000.0
2014-09-16 11:20:00,52.98,53.16,52.98,53.16,83600.0,43.6881,43.8365,43.6881,43.8365,83600.0
2014-09-16 11:30:00,53.15,53.31,53.15,53.29,56900.0,43.8282,43.9602,43.8282,43.9437,56900.0
2014-09-16 11:40:00,53.29,53.39,53.28,53.39,59100.0,43.9437,44.0262,43.9354,44.0262,59100.0
2014-09-16 11:50:00,53.38,53.5,53.38,53.48,100400.0,44.0179,44.1169,44.0179,44.1004,100400.0
2014-09-16 12:00:00,53.48,53.49,53.43,53.44,51900.0,44.1004,44.1086,44.0591,44.0674,51900.0
2014-09-16 12:10:00,53.44,53.46,53.42,53.44,46500.0,44.0674,44.0839,44.0509,44.0674,46500.0
2014-09-16 12:20:00,53.44,53.46,53.42,53.45,106600.0,44.0674,44.0839,44.0509,44.0756,106600.0
2014-09-16 12:30:00,53.45,53.61,53.45,53.6,86400.0,44.0756,44.2076,44.0756,44.1993,86400.0
2014-09-16 12:40:00,53.6,53.64,53.57,53.58,37300.0,44.1993,44.2323,44.1746,44.1828,37300.0
2014-09-16 12:50:00,53.57,53.6,53.52,53.54,144600.0,44.1746,44.1993,44.1334,44.1498,144600.0
2014-09-16 13:00:00,53.54,53.66,53.54,53.6,124100.0,44.1498,44.2488,44.1498,44.1993,124100.0
2014-09-16 13:10:00,53.6,53.78,53.59,53.78,145300.0,44.1993,44.3478,44.1911,44.3478,145300.0
2014-09-16 13:20:00,53.78,53.86,53.77,53.8,91200.0,44.3478,44.4137,44.3395,44.3642,91200.0
2014-09-16 13:30:00,53.8,53.89,53.8,53.89,82700.0,44.3642,44.4385,44.3642,44.4385,82700.0
2014-09-16 13:40:00,53.88,53.97,53.88,53.95,180600.0,44.4302,44.5044,44.4302,44.4879,180600.0
2014-09-16 13:50:00,53.95,53.96,53.9,53.95,128000.0,44.4879,44.4962,44.4467,44.4879,128000.0
2014-09-16 14:00:00,53.95,53.96,53.92,53.92,76800.0,44.4879,44.4962,44.4632,44.4632,76800.0
2014-09-16 14:10:00,53.91,53.94,53.88,53.89,62500.0,44.455,44.4797,44.4302,44.4385,62500.0
2014-09-16 14:20:00,53.88,53.95,53.88,53.91,54300.0,44.4302,44.4879,44.4302,44.455,54300.0
2014-09-16 14:30:00,53.91,53.95,53.89,53.9,101900.0,44.455,44.4879,44.4385,44.4467,101900.0
2014-09-16 14:40:00,53.91,53.91,53.84,53.86,162500.0,44.455,44.455,44.3972,44.4137,162500.0
2014-09-16 14:50:00,53.86,53.91,53.83,53.88,57600.0,44.4137,44.455,44.389,44.4302,57600.0
2014-09-16 15:00:00,53.88,53.9,53.83,53.83,347900.0,44.4302,44.4467,44.389,44.389,347900.0
2014-09-16 15:10:00,53.83,53.87,53.82,53.84,123600.0,44.389,44.422,44.3807,44.3972,123600.0
2014-09-16 15:20:00,53.83,53.85,53.79,53.79,94800.0,44.389,44.4055,44.356,44.356,94800.0
2014-09-16 15:30:00,53.79,53.8,53.72,53.72,232100.0,44.356,44.3642,44.2983,44.2983,232100.0
2014-09-16 15:40:00,53.73,53.79,53.72,53.77,274700.0,44.3065,44.356,44.2983,44.3395,274700.0
2014-09-16 15:50:00,53.77,53.78,53.7,53.71,219000.0,44.3395,44.3478,44.2818,44.29,219000.0
2014-09-17 09:30:00,53.79,53.99,53.73,53.98,123000.0,44.356,44.5209,44.3065,44.5127,123000.0
2014-09-17 09:40:00,53.96,54.03,53.93,54.0,128900.0,44.4962,44.5539,44.4714,44.5292,128900.0
2014-09-17 09:50:00,54.0,54.02,53.97,53.98,89400.0,44.5292,44.5457,44.5044,44.5127,89400.0
2014-09-17 10:00:00,53.99,54.23,53.98,54.23,123000.0,44.5209,44.7188,44.5127,44.7188,123000.0
2014-09-17 10:10:00,54.23,54.25,54.06,54.07,208700.0,44.7188,44.7353,44.5786,44.5869,208700.0
2014-09-17 10:20:00,54.07,54.07,53.92,53.92,110700.0,44.5869,44.5869,44.4632,44.4632,110700.0
2014-09-17 10:30:00,53.92,53.92,53.84,53.85,107000.0,44.4632,44.4632,44.3972,44.4055,107000.0
2014-09-17 10:40:00,53.85,53.87,53.81,53.82,70800.0,44.4055,44.422,44.3725,44.3807,70800.0
2014-09-17 10:50:00,53.82,53.85,53.71,53.75,80600.0,44.3807,44.4055,44.29,44.323,80600.0
2014-09-17 11:00:00,53.74,53.82,53.73,53.79,184500.0,44.3148,44.3807,44.3065,44.356,184500.0
2014-09-17 11:10:00,53.78,53.87,53.76,53.85,203800.0,44.3478,44.422,44.3313,44.4055,203800.0
2014-09-17 11:20:00,53.85,53.87,53.79,53.85,133700.0,44.4055,44.422,44.356,44.4055,133700.0
2014-09-17 11:30:00,53.85,53.85,53.77,53.84,75500.0,44.4055,44.4055,44.3395,44.3972,75500.0
2014-09-17 11:40:00,53.85,53.91,53.85,53.88,95500.0,44.4055,44.455,44.4055,44.4302,95500.0
2014-09-17 11:50:00,53.87,53.89,53.87,53.87,72900.0,44.422,44.4385,44.422,44.422,72900.0
2014-09-17 12:00:00,53.87,53.97,53.87,53.94,37800.0,44.422,44.5044,44.422,44.4797,37800.0
2014-09-17 12:10:00,53.95,53.95,53.91,53.91,273600.0,44.4879,44.4879,44.455,44.455,273600.0
2014-09-17 12:20:00,53.91,53.92,53.86,53.86,30300.0,44.455,44.4632,44.4137,44.4137,30300.0
2014-09-17 12:30:00,53.86,53.89,53.85,53.89,40000.0,44.4137,44.4385,44.4055,44.4385,40000.0
2014-09-17 12:40:00,53.88,53.89,53.78,53.79,39900.0,44.4302,44.4385,44.3478,44.356,39900.0
2014-09-17 12:50:00,53.78,53.78,53.74,53.76,46100.0,44.3478,44.3478,44.3148,44.3313,46100.0
2014-09-17 13:00:00,53.77,53.79,53.73,53.75,35700.0,44.3395,44.356,44.3065,44.323,35700.0
2014-09-17 13:10:00,53.75,53.76,53.72,53.75,51700.0,44.323,44.3313,44.2983,44.323,51700.0
2014-09-17 13:20:00,53.75,53.78,53.74,53.76,123200.0,44.323,44.3478,44.3148,44.3313,123200.0
2014-09-17 13:30:00,53.75,53.77,53.73,53.77,113200.0,44.323,44.3395,44.3065,44.3395,113200.0
2014-09-17 13:40:00,53.77,53.82,53.75,53.82,59700.0,44.3395,44.3807,44.323,44.3807,59700.0
2014-09-17 13:50:00,53.82,53.93,53.81,53.92,51800.0,44.3807,44.4714,44.3725,44.4632,51800.0
2014-09-17 14:00:00,53.92,54.02,53.67,53.9,187600.0,44.4632,44.5457,44.257,44.4467,187600.0
2014-09-17 14:10:00,53.91,54.06,53.91,54.04,208800.0,44.455,44.5786,44.455,44.5622,208800.0
2014-09-17 14:20:00,54.04,54.05,53.99,54.03,132600.0,44.5622,44.5704,44.5209,44.5539,132600.0
2014-09-17 14:30:00,54.03,54.03,53.96,53.96,96800.0,44.5539,44.5539,44.4962,44.4962,96800.0
2014-09-17 14:40:00,53.97,54.0,53.84,53.96,118000.0,44.5044,44.5292,44.3972,44.4962,118000.0
2014-09-17 14:50:00,53.97,54.02,53.96,54.0,85400.0,44.5044,44.5457,44.4962,44.5292,85400.0
2014-09-17 15:00:00,54.0,54.09,53.98,54.07,89300.0,44.5292,44.6034,44.5127,44.5869,89300.0
2014-09-17 15:10:00,54.07,54.07,54.0,54.01,132600.0,44.5869,44.5869,44.5292,44.5374,132600.0
2014-09-17 15:20:00,54.01,54.02,53.9,54.0,421200.0,44.5374,44.5457,44.4467,44.5292,421200.0
2014-09-17 15:30:00,54.0,54.01,53.85,53.87,156300.0,44.5292,44.5374,44.4055,44.422,156300.0
2014-09-17 15:40:00,53.87,53.87,53.77,53.78,290400.0,44.422,44.422,44.3395,44.3478,290400.0
2014-09-17 15:50:00,53.79,53.87,53.77,53.85,418000.0,44.356,44.422,44.3395,44.4055,418000.0
2014-09-18 09:30:00,53.95,54.11,53.8,54.05,584600.0,44.4879,44.6199,44.3642,44.5704,584600.0
2014-09-18 09:40:00,54.07,54.13,54.02,54.11,106200.0,44.5869,44.6364,44.5457,44.6199,106200.0
2014-09-18 09:50:00,54.1,54.13,53.95,54.0,88800.0,44.6116,44.6364,44.4879,44.5292,88800.0
2014-09-18 10:00:00,54.02,54.19,53.97,54.13,84700.0,44.5457,44.6858,44.5044,44.6364,84700.0
2014-09-18 10:10:00,54.16,54.19,54.08,54.1,81900.0,44.6611,44.6858,44.5951,44.6116,81900.0
2014-09-18 10:20:00,54.12,54.15,54.05,54.07,58500.0,44.6281,44.6529,44.5704,44.5869,58500.0
2014-09-18 10:30:00,54.08,54.22,54.08,54.18,47400.0,44.5951,44.7106,44.5951,44.6776,47400.0
2014-09-18 10:40:00,54.18,54.21,54.09,54.16,52200.0,44.6776,44.7023,44.6034,44.6611,52200.0
2014-09-18 10:50:00,54.16,54.2,54.06,54.08,62900.0,44.6611,44.6941,44.5786,44.5951,62900.0
2014-09-18 11:00:00,54.08,54.18,54.08,54.18,40300.0,44.5951,44.6776,44.5951,44.6776,40300.0
2014-09-18 11:10:00,54.19,54.28,54.17,54.27,95800.0,44.6858,44.7601,44.6694,44.7518,95800.0
2014-09-18 11:20:00,54.27,54.33,54.22,54.22,52600.0,44.7518,44.8013,44.7106,44.7106,52600.0
2014-09-18 11:30:00,54.21,54.23,54.17,54.19,44900.0,44.7023,44.7188,44.6694,44.6858,44900.0
2014-09-18 11:40:00,54.19,54.2,54.08,54.08,144700.0,44.6858,44.6941,44.5951,44.5951,144700.0
2014-09-18 11:50:00,54.08,54.13,54.05,54.13,54500.0,44.5951,44.6364,44.5704,44.6364,54500.0
2014-09-18 12:00:00,54.13,54.17,54.12,54.15,53400.0,44.6364,44.6694,44.6281,44.6529,53400.0
2014-09-18 12:10:00,54.15,54.16,54.11,54.15,31300.0,44.6529,44.6611,44.6199,44.6529,31300.0
2014-09-18 12:20:00,54.15,54.18,54.14,54.15,43000.0,44.6529,44.6776,44.6446,44.6529,43000.0
2014-09-18 12:30:00,54.15,54.25,54.14,54.22,99300.0,44.6529,44.7353,44.6446,44.7106,99300.0
2014-09-18 12:40:00,54.22,54.23,54.18,54.21,87800.0,44.7106,44.7188,44.6776,44.7023,87800.0
2014-09-18 12:50:00,54.21,54.21,54.16,54.18,38500.0,44.7023,44.7023,44.6611,44.6776,38500.0
2014-09-18 13:00:00,54.19,54.23,54.17,54.23,58000.0,44.6858,44.7188,44.6694,44.7188,58000.0
2014-09-18 13:10:00,54.23,54.26,54.22,54.23,36200.0,44.7188,44.7436,44.7106,44.7188,36200.0
2014-09-18 13:20:00,54.22,54.22,54.18,54.21,42300.0,44.7106,44.7106,44.6776,44.7023,42300.0
2014-09-18 13:30:00,54.21,54.24,54.21,54.22,47200.0,44.7023,44.7271,44.7023,44.7106,47200.0
2014-09-18 13:40:00,54.23,54.25,54.21,54.22,34900.0,44.7188,44.7353,44.7023,44.7106,34900.0
2014-09-18 13:50:00,54.23,54.25,54.2,54.2,47300.0,44.7188,44.7353,44.6941,44.6941,47300.0
2014-09-18 14:00:00,54.21,54.23,54.2,54.22,44900.0,44.7023,44.7188,44.6941,44.7106,44900.0
2014-09-18 14:10:00,54.22,54.26,54.21,54.25,32900.0,44.7106,44.7436,44.7023,44.7353,32900.0
2014-09-18 14:20:00,54.24,54.24,54.2,54.21,35500.0,44.7271,44.7271,44.6941,44.7023,35500.0
2014-09-18 14:30:00,54.22,54.23,54.17,54.18,92400.0,44.7106,44.7188,44.6694,44.6776,92400.0
2014-09-18 14:40:00,54.18,54.19,54.14,54.14,63100.0,44.6776,44.6858,44.6446,44.6446,63100.0
2014-09-18 14:50:00,54.15,54.17,54.11,54.16,83800.0,44.6529,44.6694,44.6199,44.6611,83800.0
2014-09-18 15:00:00,54.17,54.18,54.13,54.14,90800.0,44.6694,44.6776,44.6364,44.6446,90800.0
2014-09-18 15:10:00,54.15,54.2,54.13,54.19,57000.0,44.6529,44.6941,44.6364,44.6858,57000.0
2014-09-18 15:20:00,54.2,54.22,54.16,54.18,61300.0,44.6941,44.7106,44.6611,44.6776,61300.0
2014-09-18 15:30:00,54.18,54.19,54.14,54.15,163400.0,44.6776,44.6858,44.6446,44.6529,163400.0
2014-09-18 15:40:00,54.16,54.18,54.13,54.18,168600.0,44.6611,44.6776,44.6364,44.6776,168600.0
2014-09-18 15:50:00,54.18,54.2,54.14,54.16,449200.0,44.6776,44.6941,44.6446,44.6611,449200.0
2014-09-19 09:30:00,54.38,54.52,54.35,54.49,903100.0,44.8425,44.958,44.8178,44.9332,903100.0
2014-09-19 09:40:00,54.5,54.71,54.45,54.71,140800.0,44.9415,45.1146,44.9002,45.1146,140800.0
2014-09-19 09:50:00,54.72,54.81,54.69,54.7,117900.0,45.1229,45.1971,45.0982,45.1064,117900.0
2014-09-19 10:00:00,54.7,54.72,54.6,54.64,91900.0,45.1064,45.1229,45.0239,45.0569,91900.0
2014-09-19 10:10:00,54.65,54.65,54.46,54.48,136700.0,45.0652,45.0652,44.9085,44.925,136700.0
2014-09-19 10:20:00,54.48,54.52,54.47,54.51,95200.0,44.925,44.958,44.9167,44.9497,95200.0
2014-09-19 10:30:00,54.51,54.52,54.38,54.38,90600.0,44.9497,44.958,44.8425,44.8425,90600.0
2014-09-19 10:40:00,54.38,54.38,54.28,54.3,103700.0,44.8425,44.8425,44.7601,44.7766,103700.0
2014-09-19 10:50:00,54.31,54.38,54.3,54.3,64000.0,44.7848,44.8425,44.7766,44.7766,64000.0
2014-09-19 11:00:00,54.3,54.38,54.29,54.37,62000.0,44.7766,44.8425,44.7683,44.8343,62000.0
2014-09-19 11:10:00,54.37,54.41,54.37,54.38,71900.0,44.8343,44.8673,44.8343,44.8425,71900.0
2014-09-19 11:20:00,54.38,54.38,54.27,54.27,100200.0,44.8425,44.8425,44.7518,44.7518,100200.0
2014-09-19 11:30:00,54.28,54.28,54.14,54.14,94600.0,44.7601,44.7601,44.6446,44.6446,94600.0
2014-09-19 11:40:00,54.15,54.15,54.11,54.13,65300.0,44.6529,44.6529,44.6199,44.6364,65300.0
2014-09-19 11:50:00,54.13,54.15,54.09,54.13,75300.0,44.6364,44.6529,44.6034,44.6364,75300.0
2014-09-19 12:00:00,54.13,54.14,53.96,54.0,77600.0,44.6364,44.6446,44.4962,44.5292,77600.0
2014-09-19 12:10:00,54.01,54.08,53.99,54.0,81600.0,44.5374,44.5951,44.5209,44.5292,81600.0
2014-09-19 12:20:00,54.0,54.03,53.98,54.02,73400.0,44.5292,44.5539,44.5127,44.5457,73400.0
2014-09-19 12:30:00,54.01,54.04,53.98,54.04,62600.0,44.5374,44.5622,44.5127,44.5622,62600.0
2014-09-19 12:40:00,54.04,54.04,53.96,54.02,46300.0,44.5622,44.5622,44.4962,44.5457,46300.0
2014-09-19 12:50:00,54.01,54.04,53.99,54.03,67600.0,44.5374,44.5622,44.5209,44.5539,67600.0
2014-09-19 13:00:00,54.02,54.02,53.92,53.92,45200.0,44.5457,44.5457,44.4632,44.4632,45200.0
2014-09-19 13:10:00,53.93,53.93,53.83,53.84,73100.0,44.4714,44.4714,44.389,44.3972,73100.0
2014-09-19 13:20:00,53.84,53.94,53.82,53.93,109300.0,44.3972,44.4797,44.3807,44.4714,109300.0
2014-09-19 13:30:00,53.93,54.07,53.93,54.02,60600.0,44.4714,44.5869,44.4714,44.5457,60600.0
2014-09-19 13:40:00,54.02,54.06,53.99,54.06,71800.0,44.5457,44.5786,44.5209,44.5786,71800.0
2014-09-19 13:50:00,54.06,54.15,54.06,54.1,79800.0,44.5786,44.6529,44.5786,44.6116,79800.0
2014-09-19 14:00:00,54.11,54.12,54.07,54.12,59700.0,44.6199,44.6281,44.5869,44.6281,59700.0
2014-09-19 14:10:00,54.12,54.12,54.04,54.09,62000.0,44.6281,44.6281,44.5622,44.6034,62000.0
2014-09-19 14:20:00,54.09,54.18,54.09,54.16,61800.0,44.6034,44.6776,44.6034,44.6611,61800.0
2014-09-19 14:30:00,54.16,54.18,54.1,54.18,56900.0,44.6611,44.6776,44.6116,44.6776,56900.0
2014-09-19 14:40:00,54.18,54.25,54.16,54.24,153800.0,44.6776,44.7353,44.6611,44.7271,153800.0
2014-09-19 14:50:00,54.24,54.26,54.2,54.26,97400.0,44.7271,44.7436,44.6941,44.7436,97400.0
2014-09-19 15:00:00,54.25,54.26,54.18,54.18,59900.0,44.7353,44.7436,44.6776,44.6776,59900.0
2014-09-19 15:10:00,54.19,54.28,54.19,54.26,119800.0,44.6858,44.7601,44.6858,44.7436,119800.0
2014-09-19 15:20:00,54.25,54.26,54.19,54.19,75400.0,44.7353,44.7436,44.6858,44.6858,75400.0
2014-09-19 15:30:00,54.2,54.27,54.2,54.22,98900.0,44.6941,44.7518,44.6941,44.7106,98900.0
2014-09-19 15:40:00,54.22,54.3,54.17,54.17,216500.0,44.7106,44.7766,44.6694,44.6694,216500.0
2014-09-19 15:50:00,54.17,54.2,54.03,54.13,792300.0,44.6694,44.6941,44.5539,44.6364,792300.0
2014-09-22 09:30:00,53.92,53.92,53.67,53.73,119000.0,44.4632,44.4632,44.257,44.3065,119000.0
2014-09-22 09:40:00,53.73,53.76,53.57,53.63,131000.0,44.3065,44.3313,44.1746,44.2241,131000.0
2014-09-22 09:50:00,53.61,53.84,53.61,53.76,68500.0,44.2076,44.3972,44.2076,44.3313,68500.0
2014-09-22 10:00:00,53.76,53.76,53.65,53.71,97700.0,44.3313,44.3313,44.2406,44.29,97700.0
2014-09-22 10:10:00,53.71,53.72,53.59,53.6,80400.0,44.29,44.2983,44.1911,44.1993,80400.0
2014-09-22 10:20:00,53.6,53.64,53.53,53.59,81700.0,44.1993,44.2323,44.1416,44.1911,81700.0
2014-09-22 10:30:00,53.59,53.67,53.53,53.65,63100.0,44.1911,44.257,44.1416,44.2406,63100.0
2014-09-22 10:40:00,53.65,53.65,53.52,53.53,63800.0,44.2406,44.2406,44.1334,44.1416,63800.0
2014-09-22 10:50:00,53.53,53.53,53.43,53.46,105600.0,44.1416,44.1416,44.0591,44.0839,105600.0
2014-09-22 11:00:00,53.46,53.47,53.4,53.46,75100.0,44.0839,44.0921,44.0344,44.0839,75100.0
2014-09-22 11:10:00,53.45,53.46,53.37,53.37,87100.0,44.0756,44.0839,44.0097,44.0097,87100.0
2014-09-22 11:20:00,53.37,53.5,53.37,53.5,51000.0,44.0097,44.1169,44.0097,44.1169,51000.0
2014-09-22 11:30:00,53.5,53.58,53.48,53.51,54300.0,44.1169,44.1828,44.1004,44.1251,54300.0
2014-09-22 11:40:00,53.49,53.52,53.42,53.46,61600.0,44.1086,44.1334,44.0509,44.0839,61600.0
2014-09-22 11:50:00,53.46,53.47,53.38,53.41,72400.0,44.0839,44.0921,44.0179,44.0426,72400.0
2014-09-22 12:00:00,53.41,53.41,53.3,53.37,78800.0,44.0426,44.0426,43.9519,44.0097,78800.0
2014-09-22 12:10:00,53.36,53.42,53.33,53.39,131400.0,44.0014,44.0509,43.9767,44.0262,131400.0
2014-09-22 12:20:00,53.39,53.47,53.39,53.46,66400.0,44.0262,44.0921,44.0262,44.0839,66400.0
2014-09-22 12:30:00,53.46,53.5,53.44,53.49,64400.0,44.0839,44.1169,44.0674,44.1086,64400.0
2014-09-22 12:40:00,53.48,53.5,53.45,53.47,42900.0,44.1004,44.1169,44.0756,44.0921,42900.0
2014-09-22 12:50:00,53.46,53.52,53.44,53.47,51900.0,44.0839,44.1334,44.0674,44.0921,51900.0
2014-09-22 13:00:00,53.46,53.46,53.42,53.42,68900.0,44.0839,44.0839,44.0509,44.0509,68900.0
2014-09-22 13:10:00,53.42,53.46,53.39,53.43,56000.0,44.0509,44.0839,44.0262,44.0591,56000.0
2014-09-22 13:20:00,53.44,53.49,53.43,53.49,55400.0,44.0674,44.1086,44.0591,44.1086,55400.0
2014-09-22 13:30:00,53.5,53.53,53.48,53.48,33100.0,44.1169,44.1416,44.1004,44.1004,33100.0
2014-09-22 13:40:00,53.48,53.52,53.47,53.52,36400.0,44.1004,44.1334,44.0921,44.1334,36400.0
2014-09-22 13:50:00,53.53,53.55,53.46,53.48,43600.0,44.1416,44.1581,44.0839,44.1004,43600.0
2014-09-22 14:00:00,53.48,53.52,53.47,53.5,66200.0,44.1004,44.1334,44.0921,44.1169,66200.0
2014-09-22 14:10:00,53.51,53.52,53.45,53.45,64300.0,44.1251,44.1334,44.0756,44.0756,64300.0
2014-09-22 14:20:00,53.45,53.49,53.4,53.41,67300.0,44.0756,44.1086,44.0344,44.0426,67300.0
2014-09-22 14:30:00,53.42,53.53,53.42,53.53,58100.0,44.0509,44.1416,44.0509,44.1416,58100.0
2014-09-22 14:40:00,53.52,53.53,53.44,53.48,79700.0,44.1334,44.1416,44.0674,44.1004,79700.0
2014-09-22 14:50:00,53.49,53.53,53.46,53.46,84600.0,44.1086,44.1416,44.0839,44.0839,84600.0
2014-09-22 15:00:00,53.47,53.51,53.46,53.48,65000.0,44.0921,44.1251,44.0839,44.1004,65000.0
2014-09-22 15:10:00,53.48,53.5,53.43,53.45,64500.0,44.1004,44.1169,44.0591,44.0756,64500.0
2014-09-22 15:20:00,53.46,53.52,53.46,53.51,67900.0,44.0839,44.1334,44.0839,44.1251,67900.0
2014-09-22 15:30:00,53.5,53.53,53.48,53.5,110900.0,44.1169,44.1416,44.1004,44.1169,110900.0
2014-09-22 15:40:00,53.5,53.53,53.49,53.49,184800.0,44.1169,44.1416,44.1086,44.1086,184800.0
2014-09-22 15:50:00,53.5,53.51,53.45,53.48,294400.0,44.1169,44.1251,44.0756,44.1004,294400.0
2014-09-23 09:30:00,53.28,53.35,53.08,53.31,150800.0,43.9354,43.9932,43.7705,43.9602,150800.0
2014-09-23 09:40:00,53.33,53.45,53.3,53.44,82200.0,43.9767,44.0756,43.9519,44.0674,82200.0
2014-09-23 09:50:00,53.45,53.48,53.3,53.3,92700.0,44.0756,44.1004,43.9519,43.9519,92700.0
2014-09-23 10:00:00,53.31,53.38,53.3,53.31,71000.0,43.9602,44.0179,43.9519,43.9602,71000.0
2014-09-23 10:10:00,53.32,53.37,53.24,53.26,126800.0,43.9684,44.0097,43.9025,43.919,126800.0
2014-09-23 10:20:00,53.27,53.31,53.19,53.19,70700.0,43.9272,43.9602,43.8612,43.8612,70700.0
2014-09-23 10:30:00,53.2,53.27,53.17,53.22,95700.0,43.8695,43.9272,43.8447,43.886,95700.0
2014-09-23 10:40:00,53.23,53.3,53.2,53.24,122100.0,43.8942,43.9519,43.8695,43.9025,122100.0
2014-09-23 10:50:00,53.25,53.33,53.24,53.3,77600.0,43.9107,43.9767,43.9025,43.9519,77600.0
2014-09-23 11:00:00,53.3,53.33,53.26,53.29,71900.0,43.9519,43.9767,43.919,43.9437,71900.0
2014-09-23 11:10:00,53.29,53.29,53.2,53.25,58100.0,43.9437,43.9437,43.8695,43.9107,58100.0
2014-09-23 11:20:00,53.26,53.33,53.23,53.24,50800.0,43.919,43.9767,43.8942,43.9025,50800.0
2014-09-23 11:30:00,53.24,53.3,53.23,53.3,79700.0,43.9025,43.9519,43.8942,43.9519,79700.0
2014-09-23 11:40:00,53.3,53.31,53.24,53.25,78300.0,43.9519,43.9602,43.9025,43.9107,78300.0
2014-09-23 11:50:00,53.25,53.25,53.21,53.22,54200.0,43.9107,43.9107,43.8777,43.886,54200.0
2014-09-23 12:00:00,53.22,53.25,53.2,53.2,31400.0,43.886,43.9107,43.8695,43.8695,31400.0
2014-09-23 12:10:00,53.21,53.26,53.19,53.22,49000.0,43.8777,43.919,43.8612,43.886,49000.0
2014-09-23 12:20:00,53.22,53.25,53.17,53.18,68100.0,43.886,43.9107,43.8447,43.853,68100.0
2014-09-23 12:30:00,53.18,53.19,53.15,53.16,69300.0,43.853,43.8612,43.8282,43.8365,69300.0
2014-09-23 12:40:00,53.16,53.2,53.15,53.15,64800.0,43.8365,43.8695,43.8282,43.8282,64800.0
2014-09-23 12:50:00,53.15,53.16,53.11,53.12,41900.0,43.8282,43.8365,43.7953,43.8035,41900.0
2014-09-23 13:00:00,53.11,53.14,53.08,53.1,65100.0,43.7953,43.82,43.7705,43.787,65100.0
2014-09-23 13:10:00,53.09,53.11,53.06,53.08,86300.0,43.7788,43.7953,43.754,43.7705,86300.0
2014-09-23 13:20:00,53.09,53.17,53.09,53.16,43800.0,43.7788,43.8447,43.7788,43.8365,43800.0
2014-09-23 13:30:00,53.16,53.28,53.14,53.27,42700.0,43.8365,43.9354,43.82,43.9272,42700.0
2014-09-23 13:40:00,53.26,53.3,53.24,53.26,31500.0,43.919,43.9519,43.9025,43.919,31500.0
2014-09-23 13:50:00,53.25,53.28,53.18,53.19,28800.0,43.9107,43.9354,43.853,43.8612,28800.0
2014-09-23 14:00:00,53.19,53.28,53.19,53.24,40600.0,43.8612,43.9354,43.8612,43.9025,40600.0
2014-09-23 14:10:00,53.24,53.3,53.23,53.23,48900.0,43.9025,43.9519,43.8942,43.8942,48900.0
2014-09-23 14:20:00,53.23,53.24,53.18,53.22,46500.0,43.8942,43.9025,43.853,43.886,46500.0
2014-09-23 14:30:00,53.22,53.27,53.21,53.21,63800.0,43.886,43.9272,43.8777,43.8777,63800.0
2014-09-23 14:40:00,53.22,53.22,53.16,53.22,56700.0,43.886,43.886,43.8365,43.886,56700.0
2014-09-23 14:50:00,53.22,53.25,53.18,53.25,86800.0,43.886,43.9107,43.853,43.9107,86800.0
2014-09-23 15:00:00,53.26,53.32,53.19,53.2,95700.0,43.919,43.9684,43.8612,43.8695,95700.0
2014-09-23 15:10:00,53.2,53.27,53.19,53.24,55800.0,43.8695,43.9272,43.8612,43.9025,55800.0
2014-09-23 15:20:00,53.24,53.26,53.2,53.26,69900.0,43.9025,43.919,43.8695,43.919,69900.0
2014-09-23 15:30:00,53.25,53.33,53.24,53.33,80100.0,43.9107,43.9767,43.9025,43.9767,80100.0
2014-09-23 15:40:00,53.33,53.33,53.25,53.27,123200.0,43.9767,43.9767,43.9107,43.9272,123200.0
2014-09-23 15:50:00,53.26,53.27,53.11,53.11,293100.0,43.919,43.9272,43.7953,43.7953,293100.0
2014-09-24 09:30:00,53.15,53.39,53.1,53.29,125700.0,43.8282,44.0262,43.787,43.9437,125700.0
2014-09-24 09:40:00,53.28,53.32,53.09,53.18,85400.0,43.9354,43.9684,43.7788,43.853,85400.0
2014-09-24 09:50:00,53.18,53.32,53.14,53.21,58100.0,43.853,43.9684,43.82,43.8777,58100.0
2014-09-24 10:00:00,53.23,53.36,53.17,53.26,143100.0,43.8942,44.0014,43.8447,43.919,143100.0
2014-09-24 10:10:00,53.25,53.3,53.18,53.26,56000.0,43.9107,43.9519,43.853,43.919,56000.0
2014-09-24 10:20:00,53.26,53.38,53.2,53.36,61400.0,43.919,44.0179,43.8695,44.0014,61400.0
2014-09-24 10:30:00,53.37,53.5,53.35,53.45,68000.0,44.0097,44.1169,43.9932,44.0756,68000.0
2014-09-24 10:40:00,53.46,53.49,53.43,53.47,100700.0,44.0839,44.1086,44.0591,44.0921,100700.0
2014-09-24 10:50:00,53.47,53.49,53.39,53.47,90800.0,44.0921,44.1086,44.0262,44.0921,90800.0
2014-09-24 11:00:00,53.47,53.58,53.47,53.57,70600.0,44.0921,44.1828,44.0921,44.1746,70600.0
2014-09-24 11:10:00,53.57,53.61,53.55,53.59,41700.0,44.1746,44.2076,44.1581,44.1911,41700.0
2014-09-24 11:20:00,53.58,53.72,53.58,53.72,58000.0,44.1828,44.2983,44.1828,44.2983,58000.0
2014-09-24 11:30:00,53.71,53.74,53.68,53.71,61300.0,44.29,44.3148,44.2653,44.29,61300.0
2014-09-24 11:40:00,53.7,53.72,53.68,53.68,58200.0,44.2818,44.2983,44.2653,44.2653,58200.0
2014-09-24 11:50:00,53.68,53.74,53.67,53.73,48900.0,44.2653,44.3148,44.257,44.3065,48900.0
2014-09-24 12:00:00,53.73,53.76,53.7,53.73,42200.0,44.3065,44.3313,44.2818,44.3065,42200.0
2014-09-24 12:10:00,53.73,53.77,53.72,53.73,40300.0,44.3065,44.3395,44.2983,44.3065,40300.0
2014-09-24 12:20:00,53.73,53.76,53.71,53.75,37900.0,44.3065,44.3313,44.29,44.323,37900.0
2014-09-24 12:30:00,53.75,53.78,53.73,53.78,30000.0,44.323,44.3478,44.3065,44.3478,30000.0
2014-09-24 12:40:00,53.78,53.79,53.71,53.72,134100.0,44.3478,44.356,44.29,44.2983,134100.0
2014-09-24 12:50:00,53.72,53.72,53.65,53.67,58900.0,44.2983,44.2983,44.2406,44.257,58900.0
2014-09-24 13:00:00,53.67,53.72,53.67,53.68,32200.0,44.257,44.2983,44.257,44.2653,32200.0
2014-09-24 13:10:00,53.68,53.68,53.61,53.64,54000.0,44.2653,44.2653,44.2076,44.2323,54000.0
2014-09-24 13:20:00,53.64,53.64,53.58,53.6,49200.0,44.2323,44.2323,44.1828,44.1993,49200.0
2014-09-24 13:30:00,53.6,53.66,53.59,53.66,109400.0,44.1993,44.2488,44.1911,44.2488,109400.0
2014-09-24 13:40:00,53.66,53.71,53.65,53.7,43400.0,44.2488,44.29,44.2406,44.2818,43400.0
2014-09-24 13:50:00,53.7,53.71,53.67,53.68,45100.0,44.2818,44.29,44.257,44.2653,45100.0
2014-09-24 14:00:00,53.68,53.7,53.67,53.7,43700.0,44.2653,44.2818,44.257,44.2818,43700.0
2014-09-24 14:10:00,53.7,53.72,53.68,53.7,76400.0,44.2818,44.2983,44.2653,44.2818,76400.0
2014-09-24 14:20:00,53.7,53.74,53.66,53.73,127400.0,44.2818,44.3148,44.2488,44.3065,127400.0
2014-09-24 14:30:00,53.73,53.77,53.71,53.76,134300.0,44.3065,44.3395,44.29,44.3313,134300.0
2014-09-24 14:40:00,53.76,53.76,53.72,53.75,103800.0,44.3313,44.3313,44.2983,44.323,103800.0
2014-09-24 14:50:00,53.75,53.76,53.7,53.7,104500.0,44.323,44.3313,44.2818,44.2818,104500.0
2014-09-24 15:00:00,53.71,53.75,53.67,53.69,131200.0,44.29,44.323,44.257,44.2735,131200.0
2014-09-24 15:10:00,53.69,53.72,53.68,53.69,111400.0,44.2735,44.2983,44.2653,44.2735,111400.0
2014-09-24 15:20:00,53.7,53.71,53.68,53.69,105500.0,44.2818,44.29,44.2653,44.2735,105500.0
2014-09-24 15:30:00,53.7,53.72,53.69,53.71,158200.0,44.2818,44.2983,44.2735,44.29,158200.0
2014-09-24 15:40:00,53.71,53.76,53.68,53.69,204100.0,44.29,44.3313,44.2653,44.2735,204100.0
2014-09-24 15:50:00,53.69,53.7,53.63,53.63,715600.0,44.2735,44.2818,44.2241,44.2241,715600.0
2014-09-25 09:30:00,53.45,53.76,53.38,53.61,98200.0,44.0756,44.3313,44.0179,44.2076,98200.0
2014-09-25 09:40:00,53.61,53.63,53.51,53.58,50300.0,44.2076,44.2241,44.1251,44.1828,50300.0
2014-09-25 09:50:00,53.59,53.66,53.53,53.61,66200.0,44.1911,44.2488,44.1416,44.2076,66200.0
2014-09-25 10:00:00,53.6,53.61,53.5,53.56,66700.0,44.1993,44.2076,44.1169,44.1663,66700.0
2014-09-25 10:10:00,53.56,53.56,53.4,53.45,52800.0,44.1663,44.1663,44.0344,44.0756,52800.0
2014-09-25 10:20:00,53.46,53.51,53.29,53.44,57300.0,44.0839,44.1251,43.9437,44.0674,57300.0
2014-09-25 10:30:00,53.44,53.47,53.35,53.43,68900.0,44.0674,44.0921,43.9932,44.0591,68900.0
2014-09-25 10:40:00,53.43,53.45,53.3,53.34,88800.0,44.0591,44.0756,43.9519,43.9849,88800.0
2014-09-25 10:50:00,53.34,53.4,53.27,53.37,124900.0,43.9849,44.0344,43.9272,44.0097,124900.0
2014-09-25 11:00:00,53.38,53.4,53.26,53.39,58600.0,44.0179,44.0344,43.919,44.0262,58600.0
2014-09-25 11:10:00,53.38,53.38,53.26,53.3,57600.0,44.0179,44.0179,43.919,43.9519,57600.0
2014-09-25 11:20:00,53.3,53.41,53.26,53.4,62100.0,43.9519,44.0426,43.919,44.0344,62100.0
2014-09-25 11:30:00,53.39,53.4,53.3,53.37,51900.0,44.0262,44.0344,43.9519,44.0097,51900.0
2014-09-25 11:40:00,53.37,53.39,53.29,53.29,51900.0,44.0097,44.0262,43.9437,43.9437,51900.0
2014-09-25 11:50:00,53.29,53.33,53.27,53.27,43700.0,43.9437,43.9767,43.9272,43.9272,43700.0
2014-09-25 12:00:00,53.28,53.34,53.28,53.29,46500.0,43.9354,43.9849,43.9354,43.9437,46500.0
2014-09-25 12:10:00,53.3,53.32,53.27,53.29,54800.0,43.9519,43.9684,43.9272,43.9437,54800.0
2014-09-25 12:20:00,53.29,53.33,53.22,53.24,110200.0,43.9437,43.9767,43.886,43.9025,110200.0
2014-09-25 12:30:00,53.23,53.29,53.21,53.24,81300.0,43.8942,43.9437,43.8777,43.9025,81300.0
2014-09-25 12:40:00,53.25,53.28,53.21,53.23,78700.0,43.9107,43.9354,43.8777,43.8942,78700.0
2014-09-25 12:50:00,53.22,53.27,53.2,53.25,65600.0,43.886,43.9272,43.8695,43.9107,65600.0
2014-09-25 13:00:00,53.25,53.29,53.17,53.27,121800.0,43.9107,43.9437,43.8447,43.9272,121800.0
2014-09-25 13:10:00,53.27,53.33,53.26,53.27,64300.0,43.9272,43.9767,43.919,43.9272,64300.0
2014-09-25 13:20:00,53.27,53.27,53.21,53.25,71300.0,43.9272,43.9272,43.8777,43.9107,71300.0
2014-09-25 13:30:00,53.25,53.27,53.16,53.17,75500.0,43.9107,43.9272,43.8365,43.8447,75500.0
2014-09-25 13:40:00,53.16,53.17,53.09,53.1,98600.0,43.8365,43.8447,43.7788,43.787,98600.0
2014-09-25 13:50:00,53.09,53.12,53.02,53.1,79500.0,43.7788,43.8035,43.721,43.787,79500.0
2014-09-25 14:00:00,53.1,53.14,53.06,53.12,98500.0,43.787,43.82,43.754,43.8035,98500.0
2014-09-25 14:10:00,53.12,53.17,53.12,53.16,79200.0,43.8035,43.8447,43.8035,43.8365,79200.0
2014-09-25 14:20:00,53.17,53.23,53.15,53.2,99800.0,43.8447,43.8942,43.8282,43.8695,99800.0
2014-09-25 14:30:00,53.2,53.27,53.2,53.26,76300.0,43.8695,43.9272,43.8695,43.919,76300.0
2014-09-25 14:40:00,53.26,53.3,53.23,53.27,71100.0,43.919,43.9519,43.8942,43.9272,71100.0
2014-09-25 14:50:00,53.28,53.29,53.23,53.26,98300.0,43.9354,43.9437,43.8942,43.919,98300.0
2014-09-25 15:00:00,53.26,53.26,53.21,53.25,77400.0,43.919,43.919,43.8777,43.9107,77400.0
2014-09-25 15:10:00,53.25,53.25,53.15,53.15,100000.0,43.9107,43.9107,43.8282,43.8282,100000.0
2014-09-25 15:20:00,53.15,53.2,53.11,53.19,90300.0,43.8282,43.8695,43.7953,43.8612,90300.0
2014-09-25 15:30:00,53.19,53.24,53.11,53.23,203200.0,43.8612,43.9025,43.7953,43.8942,203200.0
2014-09-25 15:40:00,53.23,53.25,53.18,53.22,236800.0,43.8942,43.9107,43.853,43.886,236800.0
2014-09-25 15:50:00,53.22,53.22,53.07,53.07,347200.0,43.886,43.886,43.7623,43.7623,347200.0
2014-09-26 09:30:00,53.16,53.35,53.04,53.04,209900.0,43.8365,43.9932,43.7375,43.7375,209900.0
2014-09-26 09:40:00,53.04,53.25,53.0,53.11,141500.0,43.7375,43.9107,43.7046,43.7953,141500.0
2014-09-26 09:50:00,53.11,53.16,52.93,52.99,117400.0,43.7953,43.8365,43.6468,43.6963,117400.0
2014-09-26 10:00:00,53.0,53.24,52.99,53.11,91600.0,43.7046,43.9025,43.6963,43.7953,91600.0
2014-09-26 10:10:00,53.1,53.12,52.97,52.99,90000.0,43.787,43.8035,43.6798,43.6963,90000.0
2014-09-26 10:20:00,52.98,53.1,52.98,52.99,85300.0,43.6881,43.787,43.6881,43.6963,85300.0
2014-09-26 10:30:00,53.0,53.07,52.95,52.96,73000.0,43.7046,43.7623,43.6633,43.6716,73000.0
2014-09-26 10:40:00,52.97,53.01,52.94,52.94,94400.0,43.6798,43.7128,43.6551,43.6551,94400.0
2014-09-26 10:50:00,52.94,52.96,52.89,52.96,106500.0,43.6551,43.6716,43.6138,43.6716,106500.0
2014-09-26 11:00:00,52.96,53.01,52.95,52.98,116800.0,43.6716,43.7128,43.6633,43.6881,116800.0
2014-09-26 11:10:00,52.98,53.03,52.93,53.01,86200.0,43.6881,43.7293,43.6468,43.7128,86200.0
2014-09-26 11:20:00,53.01,53.01,52.93,52.98,53700.0,43.7128,43.7128,43.6468,43.6881,53700.0
2014-09-26 11:30:00,52.98,53.0,52.91,52.99,54100.0,43.6881,43.7046,43.6303,43.6963,54100.0
2014-09-26 11:40:00,52.98,52.99,52.94,52.97,42800.0,43.6881,43.6963,43.6551,43.6798,42800.0
2014-09-26 11:50:00,52.97,53.01,52.95,52.95,43200.0,43.6798,43.7128,43.6633,43.6633,43200.0
2014-09-26 12:00:00,52.95,53.09,52.95,53.08,43500.0,43.6633,43.7788,43.6633,43.7705,43500.0
2014-09-26 12:10:00,53.07,53.12,53.07,53.08,74600.0,43.7623,43.8035,43.7623,43.7705,74600.0
2014-09-26 12:20:00,53.09,53.1,53.05,53.05,52100.0,43.7788,43.787,43.7458,43.7458,52100.0
2014-09-26 12:30:00,53.05,53.06,52.97,53.01,62500.0,43.7458,43.754,43.6798,43.7128,62500.0
2014-09-26 12:40:00,53.0,53.0,52.94,52.94,19400.0,43.7046,43.7046,43.6551,43.6551,19400.0
2014-09-26 12:50:00,52.94,53.02,52.94,52.99,44400.0,43.6551,43.721,43.6551,43.6963,44400.0
2014-09-26 13:00:00,53.0,53.03,53.0,53.03,67500.0,43.7046,43.7293,43.7046,43.7293,67500.0
2014-09-26 13:10:00,53.02,53.05,53.01,53.02,48500.0,43.721,43.7458,43.7128,43.721,48500.0
2014-09-26 13:20:00,53.03,53.09,53.02,53.08,29600.0,43.7293,43.7788,43.721,43.7705,29600.0
2014-09-26 13:30:00,53.09,53.09,52.96,52.97,116500.0,43.7788,43.7788,43.6716,43.6798,116500.0
2014-09-26 13:40:00,52.97,52.99,52.96,52.98,38600.0,43.6798,43.6963,43.6716,43.6881,38600.0
2014-09-26 13:50:00,52.97,53.04,52.96,53.03,63300.0,43.6798,43.7375,43.6716,43.7293,63300.0
2014-09-26 14:00:00,53.03,53.14,53.02,53.14,80400.0,43.7293,43.82,43.721,43.82,80400.0
2014-09-26 14:10:00,53.14,53.21,53.06,53.21,139600.0,43.82,43.8777,43.754,43.8777,139600.0
2014-09-26 14:20:00,53.21,53.22,53.16,53.17,87800.0,43.8777,43.886,43.8365,43.8447,87800.0
2014-09-26 14:30:00,53.16,53.31,53.14,53.31,65700.0,43.8365,43.9602,43.82,43.9602,65700.0
2014-09-26 14:40:00,53.3,53.33,53.25,53.3,71700.0,43.9519,43.9767,43.9107,43.9519,71700.0
2014-09-26 14:50:00,53.31,53.31,53.2,53.24,126600.0,43.9602,43.9602,43.8695,43.9025,126600.0
2014-09-26 15:00:00,53.24,53.29,53.22,53.28,56700.0,43.9025,43.9437,43.886,43.9354,56700.0
2014-09-26 15:10:00,53.27,53.27,53.23,53.23,57300.0,43.9272,43.9272,43.8942,43.8942,57300.0
2014-09-26 15:20:00,53.23,53.25,53.2,53.24,85600.0,43.8942,43.9107,43.8695,43.9025,85600.0
2014-09-26 15:30:00,53.24,53.25,53.17,53.18,89100.0,43.9025,43.9107,43.8447,43.853,89100.0
2014-09-26 15:40:00,53.19,53.22,53.15,53.2,211900.0,43.8612,43.886,43.8282,43.8695,211900.0
2014-09-26 15:50:00,53.2,53.22,53.16,53.17,326000.0,43.8695,43.886,43.8365,43.8447,326000.0
2014-09-29 09:30:00,52.97,53.2,52.76,53.16,207300.0,43.6798,43.8695,43.5066,43.8365,207300.0
2014-09-29 09:40:00,53.16,53.25,53.11,53.17,86600.0,43.8365,43.9107,43.7953,43.8447,86600.0
2014-09-29 09:50:00,53.18,53.32,53.06,53.28,74300.0,43.853,43.9684,43.754,43.9354,74300.0
2014-09-29 10:00:00,53.27,53.27,53.08,53.13,95100.0,43.9272,43.9272,43.7705,43.8118,95100.0
2014-09-29 10:10:00,53.13,53.28,53.13,53.27,95700.0,43.8118,43.9354,43.8118,43.9272,95700.0
2014-09-29 10:20:00,53.28,53.34,53.2,53.22,77800.0,43.9354,43.9849,43.8695,43.886,77800.0
2014-09-29 10:30:00,53.22,53.28,53.2,53.22,43500.0,43.886,43.9354,43.8695,43.886,43500.0
2014-09-29 10:40:00,53.22,53.3,53.2,53.21,52000.0,43.886,43.9519,43.8695,43.8777,52000.0
2014-09-29 10:50:00,53.22,53.23,53.1,53.11,60500.0,43.886,43.8942,43.787,43.7953,60500.0
2014-09-29 11:00:00,53.11,53.18,53.09,53.1,89700.0,43.7953,43.853,43.7788,43.787,89700.0
2014-09-29 11:10:00,53.1,53.23,53.1,53.23,105500.0,43.787,43.8942,43.787,43.8942,105500.0
2014-09-29 11:20:00,53.24,53.29,53.24,53.27,102500.0,43.9025,43.9437,43.9025,43.9272,102500.0
2014-09-29 11:30:00,53.28,53.29,53.21,53.21,43200.0,43.9354,43.9437,43.8777,43.8777,43200.0
2014-09-29 11:40:00,53.21,53.23,53.19,53.22,36800.0,43.8777,43.8942,43.8612,43.886,36800.0
2014-09-29 11:50:00,53.22,53.26,53.22,53.26,34000.0,43.886,43.919,43.886,43.919,34000.0
2014-09-29 12:00:00,53.26,53.31,53.25,53.3,118300.0,43.919,43.9602,43.9107,43.9519,118300.0
2014-09-29 12:10:00,53.3,53.31,53.25,53.31,29100.0,43.9519,43.9602,43.9107,43.9602,29100.0
2014-09-29 12:20:00,53.3,53.31,53.25,53.27,51100.0,43.9519,43.9602,43.9107,43.9272,51100.0
2014-09-29 12:30:00,53.26,53.29,53.25,53.27,65200.0,43.919,43.9437,43.9107,43.9272,65200.0
2014-09-29 12:40:00,53.27,53.3,53.18,53.18,108700.0,43.9272,43.9519,43.853,43.853,108700.0
2014-09-29 12:50:00,53.18,53.22,53.17,53.18,33000.0,43.853,43.886,43.8447,43.853,33000.0
2014-09-29 13:00:00,53.19,53.19,53.14,53.14,43600.0,43.8612,43.8612,43.82,43.82,43600.0
2014-09-29 13:10:00,53.14,53.26,53.14,53.24,44900.0,43.82,43.919,43.82,43.9025,44900.0
2014-09-29 13:20:00,53.25,53.26,53.22,53.26,167100.0,43.9107,43.919,43.886,43.919,167100.0
2014-09-29 13:30:00,53.26,53.31,53.26,53.29,77600.0,43.919,43.9602,43.919,43.9437,77600.0
2014-09-29 13:40:00,53.3,53.3,53.24,53.28,71300.0,43.9519,43.9519,43.9025,43.9354,71300.0
2014-09-29 13:50:00,53.28,53.33,53.28,53.32,43200.0,43.9354,43.9767,43.9354,43.9684,43200.0
2014-09-29 14:00:00,53.32,53.37,53.31,53.34,62000.0,43.9684,44.0097,43.9602,43.9849,62000.0
2014-09-29 14:10:00,53.34,53.37,53.29,53.29,97000.0,43.9849,44.0097,43.9437,43.9437,97000.0
2014-09-29 14:20:00,53.29,53.29,53.18,53.21,82100.0,43.9437,43.9437,43.853,43.8777,82100.0
2014-09-29 14:30:00,53.21,53.28,53.21,53.27,46700.0,43.8777,43.9354,43.8777,43.9272,46700.0
2014-09-29 14:40:00,53.27,53.28,53.2,53.26,74000.0,43.9272,43.9354,43.8695,43.919,74000.0
2014-09-29 14:50:00,53.27,53.3,53.21,53.29,134000.0,43.9272,43.9519,43.8777,43.9437,134000.0
2014-09-29 15:00:00,53.3,53.32,53.25,53.25,108900.0,43.9519,43.9684,43.9107,43.9107,108900.0
2014-09-29 15:10:00,53.24,53.33,53.23,53.27,186400.0,43.9025,43.9767,43.8942,43.9272,186400.0
2014-09-29 15:20:00,53.27,53.41,53.27,53.41,141100.0,43.9272,44.0426,43.9272,44.0426,141100.0
2014-09-29 15:30:00,53.41,53.41,53.33,53.36,86700.0,44.0426,44.0426,43.9767,44.0014,86700.0
2014-09-29 15:40:00,53.35,53.44,53.33,53.44,318800.0,43.9932,44.0674,43.9767,44.0674,318800.0
2014-09-29 15:50:00,53.43,53.44,53.34,53.34,265800.0,44.0591,44.0674,43.9849,43.9849,265800.0
2014-09-30 09:30:00,53.4,53.44,53.18,53.18,101100.0,44.0344,44.0674,43.853,43.853,101100.0
2014-09-30 09:40:00,53.18,53.3,53.13,53.17,66600.0,43.853,43.9519,43.8118,43.8447,66600.0
2014-09-30 09:50:00,53.16,53.29,53.09,53.11,173600.0,43.8365,43.9437,43.7788,43.7953,173600.0
2014-09-30 10:00:00,53.1,53.11,52.89,52.93,135100.0,43.787,43.7953,43.6138,43.6468,135100.0
2014-09-30 10:10:00,52.94,52.98,52.91,52.94,132000.0,43.6551,43.6881,43.6303,43.6551,132000.0
2014-09-30 10:20:00,52.95,53.02,52.93,52.95,101800.0,43.6633,43.721,43.6468,43.6633,101800.0
2014-09-30 10:30:00,52.94,53.09,52.94,53.08,94400.0,43.6551,43.7788,43.6551,43.7705,94400.0
2014-09-30 10:40:00,53.08,53.11,53.05,53.06,118600.0,43.7705,43.7953,43.7458,43.754,118600.0
2014-09-30 10:50:00,53.06,53.1,53.0,53.0,90800.0,43.754,43.787,43.7046,43.7046,90800.0
2014-09-30 11:00:00,53.0,53.17,52.99,53.15,59400.0,43.7046,43.8447,43.6963,43.8282,59400.0
2014-09-30 11:10:00,53.16,53.16,53.07,53.07,63900.0,43.8365,43.8365,43.7623,43.7623,63900.0
2014-09-30 11:20:00,53.07,53.12,53.05,53.1,77800.0,43.7623,43.8035,43.7458,43.787,77800.0
2014-09-30 11:30:00,53.1,53.12,53.05,53.06,69300.0,43.787,43.8035,43.7458,43.754,69300.0
2014-09-30 11:40:00,53.05,53.06,52.97,53.0,71900.0,43.7458,43.754,43.6798,43.7046,71900.0
2014-09-30 11:50:00,53.01,53.04,52.92,52.95,96900.0,43.7128,43.7375,43.6386,43.6633,96900.0
2014-09-30 12:00:00,52.95,52.96,52.91,52.94,50100.0,43.6633,43.6716,43.6303,43.6551,50100.0
2014-09-30 12:10:00,52.95,53.05,52.94,53.05,107700.0,43.6633,43.7458,43.6551,43.7458,107700.0
2014-09-30 12:20:00,53.05,53.08,52.95,53.0,82100.0,43.7458,43.7705,43.6633,43.7046,82100.0
2014-09-30 12:30:00,52.99,53.0,52.89,52.9,65100.0,43.6963,43.7046,43.6138,43.6221,65100.0
2014-09-30 12:40:00,52.89,52.98,52.88,52.95,64700.0,43.6138,43.6881,43.6056,43.6633,64700.0
2014-09-30 12:50:00,52.95,52.98,52.9,52.9,70600.0,43.6633,43.6881,43.6221,43.6221,70600.0
2014-09-30 13:00:00,52.9,52.96,52.9,52.9,96500.0,43.6221,43.6716,43.6221,43.6221,96500.0
2014-09-30 13:10:00,52.9,52.94,52.89,52.92,52600.0,43.6221,43.6551,43.6138,43.6386,52600.0
2014-09-30 13:20:00,52.91,52.95,52.86,52.86,64700.0,43.6303,43.6633,43.5891,43.5891,64700.0
2014-09-30 13:30:00,52.87,52.91,52.82,52.84,74100.0,43.5974,43.6303,43.5561,43.5726,74100.0
2014-09-30 13:40:00,52.84,52.84,52.59,52.61,154000.0,43.5726,43.5726,43.3665,43.383,154000.0
2014-09-30 13:50:00,52.62,52.65,52.61,52.64,89900.0,43.3912,43.4159,43.383,43.4077,89900.0
2014-09-30 14:00:00,52.65,52.78,52.64,52.77,93200.0,43.4159,43.5231,43.4077,43.5149,93200.0
2014-09-30 14:10:00,52.77,52.78,52.7,52.72,63900.0,43.5149,43.5231,43.4572,43.4737,63900.0
2014-09-30 14:20:00,52.73,52.73,52.57,52.63,139100.0,43.4819,43.4819,43.35,43.3995,139100.0
2014-09-30 14:30:00,52.64,52.73,52.63,52.7,68400.0,43.4077,43.4819,43.3995,43.4572,68400.0
2014-09-30 14:40:00,52.69,52.75,52.66,52.73,101400.0,43.4489,43.4984,43.4242,43.4819,101400.0
2014-09-30 14:50:00,52.73,52.82,52.73,52.79,69400.0,43.4819,43.5561,43.4819,43.5314,69400.0
2014-09-30 15:00:00,52.78,52.81,52.73,52.81,105300.0,43.5231,43.5479,43.4819,43.5479,105300.0
2014-09-30 15:10:00,52.81,52.89,52.81,52.87,100300.0,43.5479,43.6138,43.5479,43.5974,100300.0
2014-09-30 15:20:00,52.87,52.97,52.86,52.96,112300.0,43.5974,43.6798,43.5891,43.6716,112300.0
2014-09-30 15:30:00,52.96,53.05,52.92,52.96,168000.0,43.6716,43.7458,43.6386,43.6716,168000.0
2014-09-30 15:40:00,52.95,53.09,52.93,53.04,267300.0,43.6633,43.7788,43.6468,43.7375,267300.0
2014-09-30 15:50:00,53.03,53.06,52.93,52.94,566500.0,43.7293,43.754,43.6468,43.6551,566500.0
2014-10-01 09:30:00,52.76,53.03,52.68,52.74,104400.0,43.5066,43.7293,43.4407,43.4902,104400.0
2014-10-01 09:40:00,52.71,52.84,52.64,52.64,71000.0,43.4654,43.5726,43.4077,43.4077,71000.0
2014-10-01 09:50:00,52.64,52.72,52.61,52.72,99600.0,43.4077,43.4737,43.383,43.4737,99600.0
2014-10-01 10:00:00,52.72,52.77,52.53,52.65,127300.0,43.4737,43.5149,43.317,43.4159,127300.0
2014-10-01 10:10:00,52.65,52.74,52.58,52.59,141100.0,43.4159,43.4902,43.3582,43.3665,141100.0
2014-10-01 10:20:00,52.59,52.65,52.58,52.64,75000.0,43.3665,43.4159,43.3582,43.4077,75000.0
2014-10-01 10:30:00,52.64,52.71,52.54,52.58,136500.0,43.4077,43.4654,43.3252,43.3582,136500.0
2014-10-01 10:40:00,52.59,52.78,52.59,52.75,78800.0,43.3665,43.5231,43.3665,43.4984,78800.0
2014-10-01 10:50:00,52.76,52.83,52.74,52.81,69300.0,43.5066,43.5644,43.4902,43.5479,69300.0
2014-10-01 11:00:00,52.82,52.92,52.82,52.89,72500.0,43.5561,43.6386,43.5561,43.6138,72500.0
2014-10-01 11:10:00,52.86,52.95,52.85,52.92,70700.0,43.5891,43.6633,43.5809,43.6386,70700.0
2014-10-01 11:20:00,52.91,52.96,52.9,52.95,316800.0,43.6303,43.6716,43.6221,43.6633,316800.0
2014-10-01 11:30:00,52.94,53.02,52.91,53.01,218000.0,43.6551,43.721,43.6303,43.7128,218000.0
2014-10-01 11:40:00,53.02,53.06,52.94,52.95,114200.0,43.721,43.754,43.6551,43.6633,114200.0
2014-10-01 11:50:00,52.95,52.99,52.92,52.96,33100.0,43.6633,43.6963,43.6386,43.6716,33100.0
2014-10-01 12:00:00,52.97,52.97,52.9,52.96,40200.0,43.6798,43.6798,43.6221,43.6716,40200.0
2014-10-01 12:10:00,52.96,52.96,52.84,52.89,58100.0,43.6716,43.6716,43.5726,43.6138,58100.0
2014-10-01 12:20:00,52.88,52.92,52.84,52.91,34500.0,43.6056,43.6386,43.5726,43.6303,34500.0
2014-10-01 12:30:00,52.9,52.9,52.79,52.8,35500.0,43.6221,43.6221,43.5314,43.5396,35500.0
2014-10-01 12:40:00,52.79,52.83,52.7,52.71,57400.0,43.5314,43.5644,43.4572,43.4654,57400.0
2014-10-01 12:50:00,52.71,52.77,52.7,52.74,102900.0,43.4654,43.5149,43.4572,43.4902,102900.0
2014-10-01 13:00:00,52.74,52.77,52.59,52.6,179000.0,43.4902,43.5149,43.3665,43.3747,179000.0
2014-10-01 13:10:00,52.59,52.69,52.58,52.6,67100.0,43.3665,43.4489,43.3582,43.3747,67100.0
2014-10-01 13:20:00,52.6,52.65,52.58,52.63,70500.0,43.3747,43.4159,43.3582,43.3995,70500.0
2014-10-01 13:30:00,52.64,52.65,52.55,52.55,128200.0,43.4077,43.4159,43.3335,43.3335,128200.0
2014-10-01 13:40:00,52.56,52.58,52.45,52.51,126300.0,43.3417,43.3582,43.251,43.3005,126300.0
2014-10-01 13:50:00,52.51,52.64,52.5,52.64,104800.0,43.3005,43.4077,43.2923,43.4077,104800.0
2014-10-01 14:00:00,52.63,52.7,52.62,52.7,258900.0,43.3995,43.4572,43.3912,43.4572,258900.0
2014-10-01 14:10:00,52.7,52.77,52.69,52.76,156700.0,43.4572,43.5149,43.4489,43.5066,156700.0
2014-10-01 14:20:00,52.75,52.79,52.7,52.77,95700.0,43.4984,43.5314,43.4572,43.5149,95700.0
2014-10-01 14:30:00,52.77,52.78,52.69,52.77,115700.0,43.5149,43.5231,43.4489,43.5149,115700.0
2014-10-01 14:40:00,52.76,52.78,52.73,52.73,77000.0,43.5066,43.5231,43.4819,43.4819,77000.0
2014-10-01 14:50:00,52.73,52.73,52.66,52.66,220200.0,43.4819,43.4819,43.4242,43.4242,220200.0
2014-10-01 15:00:00,52.66,52.68,52.57,52.57,122700.0,43.4242,43.4407,43.35,43.35,122700.0
2014-10-01 15:10:00,52.57,52.69,52.55,52.65,102600.0,43.35,43.4489,43.3335,43.4159,102600.0
2014-10-01 15:20:00,52.65,52.7,52.59,52.69,135300.0,43.4159,43.4572,43.3665,43.4489,135300.0
2014-10-01 15:30:00,52.69,52.73,52.65,52.72,151200.0,43.4489,43.4819,43.4159,43.4737,151200.0
2014-10-01 15:40:00,52.71,52.82,52.69,52.75,200800.0,43.4654,43.5561,43.4489,43.4984,200800.0
2014-10-01 15:50:00,52.74,52.74,52.59,52.59,411100.0,43.4902,43.4902,43.3665,43.3665,411100.0
2014-10-02 09:30:00,52.62,52.81,52.59,52.8,88600.0,43.3912,43.5479,43.3665,43.5396,88600.0
2014-10-02 09:40:00,52.82,53.03,52.79,53.0,93500.0,43.5561,43.7293,43.5314,43.7046,93500.0
2014-10-02 09:50:00,52.99,53.09,52.91,52.94,40800.0,43.6963,43.7788,43.6303,43.6551,40800.0
2014-10-02 10:00:00,52.93,52.96,52.81,52.92,78600.0,43.6468,43.6716,43.5479,43.6386,78600.0
2014-10-02 10:10:00,52.92,52.94,52.84,52.86,72500.0,43.6386,43.6551,43.5726,43.5891,72500.0
2014-10-02 10:20:00,52.86,52.91,52.84,52.85,57500.0,43.5891,43.6303,43.5726,43.5809,57500.0
2014-10-02 10:30:00,52.85,52.85,52.66,52.68,39100.0,43.5809,43.5809,43.4242,43.4407,39100.0
2014-10-02 10:40:00,52.68,52.75,52.63,52.72,121900.0,43.4407,43.4984,43.3995,43.4737,121900.0
2014-10-02 10:50:00,52.73,52.73,52.64,52.69,118700.0,43.4819,43.4819,43.4077,43.4489,118700.0
2014-10-02 11:00:00,52.69,52.86,52.66,52.83,102800.0,43.4489,43.5891,43.4242,43.5644,102800.0
2014-10-02 11:10:00,52.83,52.86,52.78,52.83,82300.0,43.5644,43.5891,43.5231,43.5644,82300.0
2014-10-02 11:20:00,52.82,52.85,52.78,52.81,81900.0,43.5561,43.5809,43.5231,43.5479,81900.0
2014-10-02 11:30:00,52.81,52.82,52.69,52.73,91200.0,43.5479,43.5561,43.4489,43.4819,91200.0
2014-10-02 11:40:00,52.74,52.75,52.59,52.6,112600.0,43.4902,43.4984,43.3665,43.3747,112600.0
2014-10-02 11:50:00,52.61,52.7,52.58,52.67,59400.0,43.383,43.4572,43.3582,43.4324,59400.0
2014-10-02 12:00:00,52.66,52.79,52.65,52.76,76700.0,43.4242,43.5314,43.4159,43.5066,76700.0
2014-10-02 12:10:00,52.75,52.8,52.73,52.79,53400.0,43.4984,43.5396,43.4819,43.5314,53400.0
2014-10-02 12:20:00,52.78,52.78,52.67,52.69,136600.0,43.5231,43.5231,43.4324,43.4489,136600.0
2014-10-02 12:30:00,52.69,52.71,52.62,52.69,85700.0,43.4489,43.4654,43.3912,43.4489,85700.0
2014-10-02 12:40:00,52.69,52.74,52.62,52.68,98600.0,43.4489,43.4902,43.3912,43.4407,98600.0
2014-10-02 12:50:00,52.68,52.96,52.68,52.96,71200.0,43.4407,43.6716,43.4407,43.6716,71200.0
2014-10-02 13:00:00,52.95,53.0,52.92,52.98,62400.0,43.6633,43.7046,43.6386,43.6881,62400.0
2014-10-02 13:10:00,52.99,53.11,52.99,53.1,68800.0,43.6963,43.7953,43.6963,43.787,68800.0
2014-10-02 13:20:00,53.1,53.18,53.03,53.17,80500.0,43.787,43.853,43.7293,43.8447,80500.0
2014-10-02 13:30:00,53.17,53.22,53.14,53.16,141600.0,43.8447,43.886,43.82,43.8365,141600.0
2014-10-02 13:40:00,53.15,53.15,53.01,53.01,84300.0,43.8282,43.8282,43.7128,43.7128,84300.0
2014-10-02 13:50:00,53.01,53.08,52.99,53.0,108500.0,43.7128,43.7705,43.6963,43.7046,108500.0
2014-10-02 14:00:00,53.0,53.16,52.97,53.16,137200.0,43.7046,43.8365,43.6798,43.8365,137200.0
2014-10-02 14:10:00,53.16,53.21,53.11,53.16,113500.0,43.8365,43.8777,43.7953,43.8365,113500.0
2014-10-02 14:20:00,53.16,53.28,53.12,53.28,100700.0,43.8365,43.9354,43.8035,43.9354,100700.0
2014-10-02 14:30:00,53.27,53.28,53.18,53.23,126600.0,43.9272,43.9354,43.853,43.8942,126600.0
2014-10-02 14:40:00,53.22,53.34,53.22,53.28,173500.0,43.886,43.9849,43.886,43.9354,173500.0
2014-10-02 14:50:00,53.27,53.3,53.16,53.17,100800.0,43.9272,43.9519,43.8365,43.8447,100800.0
2014-10-02 15:00:00,53.16,53.2,53.11,53.16,59800.0,43.8365,43.8695,43.7953,43.8365,59800.0
2014-10-02 15:10:00,53.16,53.18,53.01,53.01,57600.0,43.8365,43.853,43.7128,43.7128,57600.0
2014-10-02 15:20:00,53.02,53.06,53.0,53.03,62900.0,43.721,43.754,43.7046,43.7293,62900.0
2014-10-02 15:30:00,53.03,53.05,52.99,53.05,146800.0,43.7293,43.7458,43.6963,43.7458,146800.0
2014-10-02 15:40:00,53.04,53.09,52.97,53.07,219200.0,43.7375,43.7788,43.6798,43.7623,219200.0
2014-10-02 15:50:00,53.08,53.13,53.01,53.04,332700.0,43.7705,43.8118,43.7128,43.7375,332700.0
2014-10-03 09:30:00,53.31,53.62,53.21,53.32,149900.0,43.9602,44.2158,43.8777,43.9684,149900.0
2014-10-03 09:40:00,53.32,53.72,53.31,53.65,199500.0,43.9684,44.2983,43.9602,44.2406,199500.0
2014-10-03 09:50:00,53.66,53.68,53.54,53.55,105900.0,44.2488,44.2653,44.1498,44.1581,105900.0
2014-10-03 10:00:00,53.55,53.59,53.51,53.56,81000.0,44.1581,44.1911,44.1251,44.1663,81000.0
2014-10-03 10:10:00,53.56,53.56,53.47,53.49,80300.0,44.1663,44.1663,44.0921,44.1086,80300.0
2014-10-03 10:20:00,53.49,53.54,53.44,53.5,77700.0,44.1086,44.1498,44.0674,44.1169,77700.0
2014-10-03 10:30:00,53.51,53.52,53.38,53.42,56600.0,44.1251,44.1334,44.0179,44.0509,56600.0
2014-10-03 10:40:00,53.42,53.44,53.33,53.41,51000.0,44.0509,44.0674,43.9767,44.0426,51000.0
2014-10-03 10:50:00,53.41,53.45,53.39,53.42,83500.0,44.0426,44.0756,44.0262,44.0509,83500.0
2014-10-03 11:00:00,53.41,53.44,53.4,53.43,125800.0,44.0426,44.0674,44.0344,44.0591,125800.0
2014-10-03 11:10:00,53.43,53.48,53.4,53.44,78000.0,44.0591,44.1004,44.0344,44.0674,78000.0
2014-10-03 11:20:00,53.44,53.47,53.37,53.44,33500.0,44.0674,44.0921,44.0097,44.0674,33500.0
2014-10-03 11:30:00,53.45,53.53,53.44,53.49,26800.0,44.0756,44.1416,44.0674,44.1086,26800.0
2014-10-03 11:40:00,53.49,53.53,53.47,53.52,32900.0,44.1086,44.1416,44.0921,44.1334,32900.0
2014-10-03 11:50:00,53.51,53.52,53.45,53.49,51400.0,44.1251,44.1334,44.0756,44.1086,51400.0
2014-10-03 12:00:00,53.49,53.51,53.44,53.44,78300.0,44.1086,44.1251,44.0674,44.0674,78300.0
2014-10-03 12:10:00,53.44,53.53,53.44,53.5,43900.0,44.0674,44.1416,44.0674,44.1169,43900.0
2014-10-03 12:20:00,53.5,53.58,53.49,53.58,40600.0,44.1169,44.1828,44.1086,44.1828,40600.0
2014-10-03 12:30:00,53.58,53.61,53.57,53.58,39300.0,44.1828,44.2076,44.1746,44.1828,39300.0
2014-10-03 12:40:00,53.58,53.62,53.54,53.56,69000.0,44.1828,44.2158,44.1498,44.1663,69000.0
2014-10-03 12:50:00,53.56,53.56,53.52,53.53,52500.0,44.1663,44.1663,44.1334,44.1416,52500.0
2014-10-03 13:00:00,53.52,53.54,53.49,53.5,24100.0,44.1334,44.1498,44.1086,44.1169,24100.0
2014-10-03 13:10:00,53.5,53.53,53.47,53.48,69000.0,44.1169,44.1416,44.0921,44.1004,69000.0
2014-10-03 13:20:00,53.48,53.49,53.41,53.41,68800.0,44.1004,44.1086,44.0426,44.0426,68800.0
2014-10-03 13:30:00,53.42,53.42,53.35,53.4,51200.0,44.0509,44.0509,43.9932,44.0344,51200.0
2014-10-03 13:40:00,53.4,53.43,53.38,53.42,33000.0,44.0344,44.0591,44.0179,44.0509,33000.0
2014-10-03 13:50:00,53.43,53.53,53.42,53.53,147100.0,44.0591,44.1416,44.0509,44.1416,147100.0
2014-10-03 14:00:00,53.52,53.6,53.52,53.56,53800.0,44.1334,44.1993,44.1334,44.1663,53800.0
2014-10-03 14:10:00,53.57,53.6,53.53,53.55,54000.0,44.1746,44.1993,44.1416,44.1581,54000.0
2014-10-03 14:20:00,53.55,53.57,53.49,53.53,54800.0,44.1581,44.1746,44.1086,44.1416,54800.0
2014-10-03 14:30:00,53.53,53.57,53.52,53.52,53600.0,44.1416,44.1746,44.1334,44.1334,53600.0
2014-10-03 14:40:00,53.53,53.56,53.52,53.55,47900.0,44.1416,44.1663,44.1334,44.1581,47900.0
2014-10-03 14:50:00,53.54,53.58,53.53,53.58,51900.0,44.1498,44.1828,44.1416,44.1828,51900.0
2014-10-03 15:00:00,53.58,53.61,53.5,53.5,85300.0,44.1828,44.2076,44.1169,44.1169,85300.0
2014-10-03 15:10:00,53.5,53.58,53.5,53.55,55500.0,44.1169,44.1828,44.1169,44.1581,55500.0
2014-10-03 15:20:00,53.55,53.56,53.5,53.53,114100.0,44.1581,44.1663,44.1169,44.1416,114100.0
2014-10-03 15:30:00,53.53,53.56,53.48,53.5,89900.0,44.1416,44.1663,44.1004,44.1169,89900.0
2014-10-03 15:40:00,53.5,53.66,53.5,53.66,154400.0,44.1169,44.2488,44.1169,44.2488,154400.0
2014-10-03 15:50:00,53.66,53.68,53.59,53.59,571600.0,44.2488,44.2653,44.1911,44.1911,571600.0
2014-10-06 09:30:00,53.77,54.09,53.7,53.95,213800.0,44.3395,44.6034,44.2818,44.4879,213800.0
2014-10-06 09:40:00,53.97,54.09,53.97,54.03,101300.0,44.5044,44.6034,44.5044,44.5539,101300.0
2014-10-06 09:50:00,54.03,54.12,54.03,54.06,78700.0,44.5539,44.6281,44.5539,44.5786,78700.0
2014-10-06 10:00:00,54.05,54.09,53.98,54.02,69400.0,44.5704,44.6034,44.5127,44.5457,69400.0
2014-10-06 10:10:00,54.02,54.04,53.96,53.99,71000.0,44.5457,44.5622,44.4962,44.5209,71000.0
2014-10-06 10:20:00,53.99,54.02,53.97,53.97,55800.0,44.5209,44.5457,44.5044,44.5044,55800.0
2014-10-06 10:30:00,53.97,54.01,53.92,53.99,66800.0,44.5044,44.5374,44.4632,44.5209,66800.0
2014-10-06 10:40:00,53.98,54.01,53.83,53.83,70600.0,44.5127,44.5374,44.389,44.389,70600.0
2014-10-06 10:50:00,53.83,53.85,53.78,53.85,44800.0,44.389,44.4055,44.3478,44.4055,44800.0
2014-10-06 11:00:00,53.84,53.89,53.82,53.89,32500.0,44.3972,44.4385,44.3807,44.4385,32500.0
2014-10-06 11:10:00,53.89,53.91,53.82,53.87,31000.0,44.4385,44.455,44.3807,44.422,31000.0
2014-10-06 11:20:00,53.86,53.86,53.75,53.75,37700.0,44.4137,44.4137,44.323,44.323,37700.0
2014-10-06 11:30:00,53.76,53.79,53.71,53.71,57100.0,44.3313,44.356,44.29,44.29,57100.0
2014-10-06 11:40:00,53.72,53.72,53.52,53.53,78400.0,44.2983,44.2983,44.1334,44.1416,78400.0
2014-10-06 11:50:00,53.54,53.6,53.54,53.59,33000.0,44.1498,44.1993,44.1498,44.1911,33000.0
2014-10-06 12:00:00,53.59,53.71,53.59,53.7,33400.0,44.1911,44.29,44.1911,44.2818,33400.0
2014-10-06 12:10:00,53.69,53.69,53.55,53.57,54800.0,44.2735,44.2735,44.1581,44.1746,54800.0
2014-10-06 12:20:00,53.57,53.57,53.49,53.51,57700.0,44.1746,44.1746,44.1086,44.1251,57700.0
2014-10-06 12:30:00,53.51,53.55,53.48,53.51,35500.0,44.1251,44.1581,44.1004,44.1251,35500.0
2014-10-06 12:40:00,53.51,53.51,53.38,53.42,60300.0,44.1251,44.1251,44.0179,44.0509,60300.0
2014-10-06 12:50:00,53.42,53.52,53.42,53.51,29500.0,44.0509,44.1334,44.0509,44.1251,29500.0
2014-10-06 13:00:00,53.51,53.6,53.44,53.58,33200.0,44.1251,44.1993,44.0674,44.1828,33200.0
2014-10-06 13:10:00,53.59,53.71,53.56,53.67,40400.0,44.1911,44.29,44.1663,44.257,40400.0
2014-10-06 13:20:00,53.67,53.73,53.66,53.67,43100.0,44.257,44.3065,44.2488,44.257,43100.0
2014-10-06 13:30:00,53.67,53.69,53.59,53.61,53500.0,44.257,44.2735,44.1911,44.2076,53500.0
2014-10-06 13:40:00,53.61,53.61,53.57,53.58,23800.0,44.2076,44.2076,44.1746,44.1828,23800.0
2014-10-06 13:50:00,53.58,53.62,53.56,53.6,140000.0,44.1828,44.2158,44.1663,44.1993,140000.0
2014-10-06 14:00:00,53.6,53.61,53.53,53.55,40700.0,44.1993,44.2076,44.1416,44.1581,40700.0
2014-10-06 14:10:00,53.54,53.67,53.53,53.66,37900.0,44.1498,44.257,44.1416,44.2488,37900.0
2014-10-06 14:20:00,53.67,53.76,53.67,53.74,34900.0,44.257,44.3313,44.257,44.3148,34900.0
2014-10-06 14:30:00,53.73,53.76,53.71,53.72,51800.0,44.3065,44.3313,44.29,44.2983,51800.0
2014-10-06 14:40:00,53.72,53.75,53.67,53.67,62700.0,44.2983,44.323,44.257,44.257,62700.0
2014-10-06 14:50:00,53.67,53.68,53.6,53.61,97900.0,44.257,44.2653,44.1993,44.2076,97900.0
2014-10-06 15:00:00,53.62,53.63,53.56,53.56,87800.0,44.2158,44.2241,44.1663,44.1663,87800.0
2014-10-06 15:10:00,53.56,53.61,53.52,53.61,61800.0,44.1663,44.2076,44.1334,44.2076,61800.0
2014-10-06 15:20:00,53.59,53.69,53.57,53.64,77700.0,44.1911,44.2735,44.1746,44.2323,77700.0
2014-10-06 15:30:00,53.64,53.68,53.6,53.66,107300.0,44.2323,44.2653,44.1993,44.2488,107300.0
2014-10-06 15:40:00,53.66,53.7,53.59,53.68,230600.0,44.2488,44.2818,44.1911,44.2653,230600.0
2014-10-06 15:50:00,53.68,53.68,53.6,53.62,258300.0,44.2653,44.2653,44.1993,44.2158,258300.0
2014-10-07 09:30:00,53.3,53.41,53.17,53.41,263000.0,43.9519,44.0426,43.8447,44.0426,263000.0
2014-10-07 09:40:00,53.41,53.58,53.32,53.56,193600.0,44.0426,44.1828,43.9684,44.1663,193600.0
2014-10-07 09:50:00,53.56,53.57,53.44,53.47,66300.0,44.1663,44.1746,44.0674,44.0921,66300.0
2014-10-07 10:00:00,53.47,53.6,53.46,53.6,74000.0,44.0921,44.1993,44.0839,44.1993,74000.0
2014-10-07 10:10:00,53.6,53.66,53.53,53.61,89800.0,44.1993,44.2488,44.1416,44.2076,89800.0
2014-10-07 10:20:00,53.61,53.62,53.54,53.6,66200.0,44.2076,44.2158,44.1498,44.1993,66200.0
2014-10-07 10:30:00,53.6,53.7,53.6,53.65,63200.0,44.1993,44.2818,44.1993,44.2406,63200.0
2014-10-07 10:40:00,53.64,53.77,53.61,53.7,48800.0,44.2323,44.3395,44.2076,44.2818,48800.0
2014-10-07 10:50:00,53.71,53.82,53.64,53.64,70300.0,44.29,44.3807,44.2323,44.2323,70300.0
2014-10-07 11:00:00,53.64,53.67,53.52,53.57,87100.0,44.2323,44.257,44.1334,44.1746,87100.0
2014-10-07 11:10:00,53.57,53.6,53.53,53.55,65100.0,44.1746,44.1993,44.1416,44.1581,65100.0
2014-10-07 11:20:00,53.55,53.6,53.5,53.5,65900.0,44.1581,44.1993,44.1169,44.1169,65900.0
2014-10-07 11:30:00,53.5,53.5,53.35,53.4,339800.0,44.1169,44.1169,43.9932,44.0344,339800.0
2014-10-07 11:40:00,53.39,53.44,53.38,53.41,165400.0,44.0262,44.0674,44.0179,44.0426,165400.0
2014-10-07 11:50:00,53.42,53.47,53.36,53.45,65900.0,44.0509,44.0921,44.0014,44.0756,65900.0
2014-10-07 12:00:00,53.45,53.49,53.43,53.48,27900.0,44.0756,44.1086,44.0591,44.1004,27900.0
2014-10-07 12:10:00,53.48,53.57,53.48,53.57,39400.0,44.1004,44.1746,44.1004,44.1746,39400.0
2014-10-07 12:20:00,53.57,53.59,53.49,53.52,38900.0,44.1746,44.1911,44.1086,44.1334,38900.0
2014-10-07 12:30:00,53.52,53.54,53.42,53.42,42900.0,44.1334,44.1498,44.0509,44.0509,42900.0
2014-10-07 12:40:00,53.42,53.42,53.35,53.35,46700.0,44.0509,44.0509,43.9932,43.9932,46700.0
2014-10-07 12:50:00,53.35,53.37,53.32,53.33,28100.0,43.9932,44.0097,43.9684,43.9767,28100.0
2014-10-07 13:00:00,53.33,53.36,53.26,53.29,46600.0,43.9767,44.0014,43.919,43.9437,46600.0
2014-10-07 13:10:00,53.29,53.41,53.29,53.39,33600.0,43.9437,44.0426,43.9437,44.0262,33600.0
2014-10-07 13:20:00,53.38,53.46,53.38,53.46,30400.0,44.0179,44.0839,44.0179,44.0839,30400.0
2014-10-07 13:30:00,53.46,53.47,53.38,53.39,36700.0,44.0839,44.0921,44.0179,44.0262,36700.0
2014-10-07 13:40:00,53.39,53.42,53.36,53.42,31900.0,44.0262,44.0509,44.0014,44.0509,31900.0
2014-10-07 13:50:00,53.43,53.46,53.4,53.44,36700.0,44.0591,44.0839,44.0344,44.0674,36700.0
2014-10-07 14:00:00,53.44,53.44,53.36,53.41,42400.0,44.0674,44.0674,44.0014,44.0426,42400.0
2014-10-07 14:10:00,53.4,53.48,53.39,53.46,62100.0,44.0344,44.1004,44.0262,44.0839,62100.0
2014-10-07 14:20:00,53.46,53.48,53.34,53.37,53100.0,44.0839,44.1004,43.9849,44.0097,53100.0
2014-10-07 14:30:00,53.37,53.37,53.3,53.34,105900.0,44.0097,44.0097,43.9519,43.9849,105900.0
2014-10-07 14:40:00,53.34,53.38,53.31,53.35,55300.0,43.9849,44.0179,43.9602,43.9932,55300.0
2014-10-07 14:50:00,53.35,53.4,53.33,53.37,61700.0,43.9932,44.0344,43.9767,44.0097,61700.0
2014-10-07 15:00:00,53.36,53.41,53.29,53.32,74600.0,44.0014,44.0426,43.9437,43.9684,74600.0
2014-10-07 15:10:00,53.32,53.32,53.2,53.2,95800.0,43.9684,43.9684,43.8695,43.8695,95800.0
2014-10-07 15:20:00,53.2,53.3,53.17,53.3,138800.0,43.8695,43.9519,43.8447,43.9519,138800.0
2014-10-07 15:30:00,53.3,53.32,53.22,53.22,141200.0,43.9519,43.9684,43.886,43.886,141200.0
2014-10-07 15:40:00,53.23,53.32,53.16,53.3,352500.0,43.8942,43.9684,43.8365,43.9519,352500.0
2014-10-07 15:50:00,53.3,53.3,53.17,53.17,821000.0,43.9519,43.9519,43.8447,43.8447,821000.0
2014-10-08 09:30:00,53.23,53.49,53.14,53.45,113200.0,43.8942,44.1086,43.82,44.0756,113200.0
2014-10-08 09:40:00,53.44,53.56,53.36,53.53,66500.0,44.0674,44.1663,44.0014,44.1416,66500.0
2014-10-08 09:50:00,53.53,53.55,53.32,53.34,61100.0,44.1416,44.1581,43.9684,43.9849,61100.0
2014-10-08 10:00:00,53.35,53.41,53.28,53.32,48900.0,43.9932,44.0426,43.9354,43.9684,48900.0
2014-10-08 10:10:00,53.32,53.48,53.3,53.47,96000.0,43.9684,44.1004,43.9519,44.0921,96000.0
2014-10-08 10:20:00,53.48,53.66,53.46,53.66,103300.0,44.1004,44.2488,44.0839,44.2488,103300.0
2014-10-08 10:30:00,53.66,53.71,53.59,53.66,204600.0,44.2488,44.29,44.1911,44.2488,204600.0
2014-10-08 10:40:00,53.66,53.68,53.5,53.55,121000.0,44.2488,44.2653,44.1169,44.1581,121000.0
2014-10-08 10:50:00,53.55,53.59,53.46,53.47,93200.0,44.1581,44.1911,44.0839,44.0921,93200.0
2014-10-08 11:00:00,53.45,53.5,53.35,53.49,85000.0,44.0756,44.1169,43.9932,44.1086,85000.0
2014-10-08 11:10:00,53.48,53.53,53.4,53.4,62800.0,44.1004,44.1416,44.0344,44.0344,62800.0
2014-10-08 11:20:00,53.4,53.63,53.38,53.6,73700.0,44.0344,44.2241,44.0179,44.1993,73700.0
2014-10-08 11:30:00,53.6,53.69,53.55,53.55,76000.0,44.1993,44.2735,44.1581,44.1581,76000.0
2014-10-08 11:40:00,53.55,53.56,53.46,53.46,90600.0,44.1581,44.1663,44.0839,44.0839,90600.0
2014-10-08 11:50:00,53.47,53.53,53.43,53.51,113900.0,44.0921,44.1416,44.0591,44.1251,113900.0
2014-10-08 12:00:00,53.51,53.56,53.44,53.44,78200.0,44.1251,44.1663,44.0674,44.0674,78200.0
2014-10-08 12:10:00,53.44,53.5,53.43,53.48,47000.0,44.0674,44.1169,44.0591,44.1004,47000.0
2014-10-08 12:20:00,53.47,53.49,53.43,53.48,81000.0,44.0921,44.1086,44.0591,44.1004,81000.0
2014-10-08 12:30:00,53.48,53.53,53.47,53.47,60100.0,44.1004,44.1416,44.0921,44.0921,60100.0
2014-10-08 12:40:00,53.47,53.5,53.42,53.49,44400.0,44.0921,44.1169,44.0509,44.1086,44400.0
2014-10-08 12:50:00,53.5,53.52,53.43,53.49,97000.0,44.1169,44.1334,44.0591,44.1086,97000.0
2014-10-08 13:00:00,53.5,53.6,53.5,53.59,76200.0,44.1169,44.1993,44.1169,44.1911,76200.0
2014-10-08 13:10:00,53.58,53.63,53.53,53.54,179500.0,44.1828,44.2241,44.1416,44.1498,179500.0
2014-10-08 13:20:00,53.53,53.55,53.47,53.47,44400.0,44.1416,44.1581,44.0921,44.0921,44400.0
2014-10-08 13:30:00,53.47,53.49,53.43,53.48,44800.0,44.0921,44.1086,44.0591,44.1004,44800.0
2014-10-08 13:40:00,53.47,53.6,53.45,53.58,76700.0,44.0921,44.1993,44.0756,44.1828,76700.0
2014-10-08 13:50:00,53.58,53.59,53.55,53.58,80600.0,44.1828,44.1911,44.1581,44.1828,80600.0
2014-10-08 14:00:00,53.59,53.81,53.58,53.79,174400.0,44.1911,44.3725,44.1828,44.356,174400.0
2014-10-08 14:10:00,53.79,53.9,53.78,53.89,379700.0,44.356,44.4467,44.3478,44.4385,379700.0
2014-10-08 14:20:00,53.89,54.09,53.89,54.06,147600.0,44.4385,44.6034,44.4385,44.5786,147600.0
2014-10-08 14:30:00,54.07,54.16,54.04,54.09,103600.0,44.5869,44.6611,44.5622,44.6034,103600.0
2014-10-08 14:40:00,54.08,54.1,53.96,53.96,112600.0,44.5951,44.6116,44.4962,44.4962,112600.0
2014-10-08 14:50:00,53.97,54.01,53.9,54.01,85400.0,44.5044,44.5374,44.4467,44.5374,85400.0
2014-10-08 15:00:00,54.01,54.09,54.0,54.07,103800.0,44.5374,44.6034,44.5292,44.5869,103800.0
2014-10-08 15:10:00,54.07,54.1,54.03,54.07,100000.0,44.5869,44.6116,44.5539,44.5869,100000.0
2014-10-08 15:20:00,54.06,54.3,54.05,54.3,189200.0,44.5786,44.7766,44.5704,44.7766,189200.0
2014-10-08 15:30:00,54.3,54.34,54.26,54.27,202800.0,44.7766,44.8095,44.7436,44.7518,202800.0
2014-10-08 15:40:00,54.28,54.39,54.27,54.36,344000.0,44.7601,44.8508,44.7518,44.826,344000.0
2014-10-08 15:50:00,54.36,54.42,54.33,54.33,609100.0,44.826,44.8755,44.8013,44.8013,609100.0
2014-10-09 09:30:00,54.25,54.63,54.25,54.62,195200.0,44.7353,45.0487,44.7353,45.0404,195200.0
2014-10-09 09:40:00,54.63,54.75,54.51,54.65,120300.0,45.0487,45.1476,44.9497,45.0652,120300.0
2014-10-09 09:50:00,54.64,54.66,54.46,54.5,92200.0,45.0569,45.0734,44.9085,44.9415,92200.0
2014-10-09 10:00:00,54.5,54.56,54.45,54.5,84600.0,44.9415,44.991,44.9002,44.9415,84600.0
2014-10-09 10:10:00,54.5,54.6,54.41,54.54,114200.0,44.9415,45.0239,44.8673,44.9745,114200.0
2014-10-09 10:20:00,54.54,54.58,54.49,54.56,145400.0,44.9745,45.0074,44.9332,44.991,145400.0
2014-10-09 10:30:00,54.57,54.57,54.26,54.3,102500.0,44.9992,44.9992,44.7436,44.7766,102500.0
2014-10-09 10:40:00,54.31,54.33,54.26,54.3,58600.0,44.7848,44.8013,44.7436,44.7766,58600.0
2014-10-09 10:50:00,54.29,54.43,54.24,54.41,69800.0,44.7683,44.8838,44.7271,44.8673,69800.0
2014-10-09 11:00:00,54.41,54.42,54.28,54.36,78200.0,44.8673,44.8755,44.7601,44.826,78200.0
2014-10-09 11:10:00,54.38,54.52,54.36,54.5,99500.0,44.8425,44.958,44.826,44.9415,99500.0
2014-10-09 11:20:00,54.5,54.61,54.49,54.58,112200.0,44.9415,45.0322,44.9332,45.0074,112200.0
2014-10-09 11:30:00,54.59,54.59,54.45,54.46,119100.0,45.0157,45.0157,44.9002,44.9085,119100.0
2014-10-09 11:40:00,54.47,54.48,54.27,54.31,120700.0,44.9167,44.925,44.7518,44.7848,120700.0
2014-10-09 11:50:00,54.31,54.37,54.23,54.26,158700.0,44.7848,44.8343,44.7188,44.7436,158700.0
2014-10-09 12:00:00,54.26,54.29,54.19,54.21,102500.0,44.7436,44.7683,44.6858,44.7023,102500.0
2014-10-09 12:10:00,54.21,54.25,54.09,54.19,124700.0,44.7023,44.7353,44.6034,44.6858,124700.0
2014-10-09 12:20:00,54.2,54.2,54.01,54.09,127200.0,44.6941,44.6941,44.5374,44.6034,127200.0
2014-10-09 12:30:00,54.09,54.21,54.05,54.15,168100.0,44.6034,44.7023,44.5704,44.6529,168100.0
2014-10-09 12:40:00,54.16,54.25,54.11,54.21,146600.0,44.6611,44.7353,44.6199,44.7023,146600.0
2014-10-09 12:50:00,54.22,54.29,54.2,54.25,155100.0,44.7106,44.7683,44.6941,44.7353,155100.0
2014-10-09 13:00:00,54.24,54.25,54.15,54.17,211500.0,44.7271,44.7353,44.6529,44.6694,211500.0
2014-10-09 13:10:00,54.18,54.24,54.1,54.23,189300.0,44.6776,44.7271,44.6116,44.7188,189300.0
2014-10-09 13:20:00,54.23,54.44,54.23,54.31,144300.0,44.7188,44.892,44.7188,44.7848,144300.0
2014-10-09 13:30:00,54.31,54.52,54.28,54.48,105400.0,44.7848,44.958,44.7601,44.925,105400.0
2014-10-09 13:40:00,54.48,54.5,54.4,54.41,101600.0,44.925,44.9415,44.859,44.8673,101600.0
2014-10-09 13:50:00,54.42,54.44,54.24,54.25,168400.0,44.8755,44.892,44.7271,44.7353,168400.0
2014-10-09 14:00:00,54.25,54.25,54.11,54.15,128100.0,44.7353,44.7353,44.6199,44.6529,128100.0
2014-10-09 14:10:00,54.16,54.26,54.11,54.24,258000.0,44.6611,44.7436,44.6199,44.7271,258000.0
2014-10-09 14:20:00,54.24,54.25,54.01,54.04,197500.0,44.7271,44.7353,44.5374,44.5622,197500.0
2014-10-09 14:30:00,54.03,54.16,53.94,54.1,142000.0,44.5539,44.6611,44.4797,44.6116,142000.0
2014-10-09 14:40:00,54.1,54.1,53.91,53.95,183400.0,44.6116,44.6116,44.455,44.4879,183400.0
2014-10-09 14:50:00,53.95,54.04,53.92,53.93,101800.0,44.4879,44.5622,44.4632,44.4714,101800.0
2014-10-09 15:00:00,53.93,53.99,53.83,53.83,106900.0,44.4714,44.5209,44.389,44.389,106900.0
2014-10-09 15:10:00,53.84,54.01,53.84,54.0,212500.0,44.3972,44.5374,44.3972,44.5292,212500.0
2014-10-09 15:20:00,54.0,54.05,53.94,53.99,186900.0,44.5292,44.5704,44.4797,44.5209,186900.0
2014-10-09 15:30:00,53.99,54.17,53.99,54.06,174700.0,44.5209,44.6694,44.5209,44.5786,174700.0
2014-10-09 15:40:00,54.07,54.08,53.92,53.95,249000.0,44.5869,44.5951,44.4632,44.4879,249000.0
2014-10-09 15:50:00,53.95,54.05,53.9,53.92,468900.0,44.4879,44.5704,44.4467,44.4632,468900.0
2014-10-10 09:30:00,53.98,54.55,53.78,54.34,185400.0,44.5127,44.9827,44.3478,44.8095,185400.0
2014-10-10 09:40:00,54.34,54.47,54.25,54.47,106800.0,44.8095,44.9167,44.7353,44.9167,106800.0
2014-10-10 09:50:00,54.48,54.58,54.44,54.54,212900.0,44.925,45.0074,44.892,44.9745,212900.0
2014-10-10 10:00:00,54.52,54.58,54.33,54.33,144100.0,44.958,45.0074,44.8013,44.8013,144100.0
2014-10-10 10:10:00,54.33,54.44,54.22,54.33,131400.0,44.8013,44.892,44.7106,44.8013,131400.0
2014-10-10 10:20:00,54.31,54.32,54.05,54.08,207300.0,44.7848,44.793,44.5704,44.5951,207300.0
2014-10-10 10:30:00,54.08,54.08,53.89,53.93,163100.0,44.5951,44.5951,44.4385,44.4714,163100.0
2014-10-10 10:40:00,53.94,54.05,53.84,54.01,225000.0,44.4797,44.5704,44.3972,44.5374,225000.0
2014-10-10 10:50:00,54.0,54.12,53.97,54.06,121300.0,44.5292,44.6281,44.5044,44.5786,121300.0
2014-10-10 11:00:00,54.06,54.18,54.01,54.14,216200.0,44.5786,44.6776,44.5374,44.6446,216200.0
2014-10-10 11:10:00,54.13,54.13,53.92,54.0,148200.0,44.6364,44.6364,44.4632,44.5292,148200.0
2014-10-10 11:20:00,54.02,54.08,53.95,54.04,77100.0,44.5457,44.5951,44.4879,44.5622,77100.0
2014-10-10 11:30:00,54.03,54.11,53.96,54.01,97800.0,44.5539,44.6199,44.4962,44.5374,97800.0
2014-10-10 11:40:00,54.01,54.02,53.87,54.02,130800.0,44.5374,44.5457,44.422,44.5457,130800.0
2014-10-10 11:50:00,54.02,54.04,53.95,53.96,85700.0,44.5457,44.5622,44.4879,44.4962,85700.0
2014-10-10 12:00:00,53.96,54.21,53.96,54.06,150900.0,44.4962,44.7023,44.4962,44.5786,150900.0
2014-10-10 12:10:00,54.07,54.2,54.05,54.11,82300.0,44.5869,44.6941,44.5704,44.6199,82300.0
2014-10-10 12:20:00,54.11,54.23,54.06,54.13,101000.0,44.6199,44.7188,44.5786,44.6364,101000.0
2014-10-10 12:30:00,54.13,54.35,54.13,54.26,110800.0,44.6364,44.8178,44.6364,44.7436,110800.0
2014-10-10 12:40:00,54.24,54.33,54.22,54.32,165200.0,44.7271,44.8013,44.7106,44.793,165200.0
2014-10-10 12:50:00,54.32,54.32,54.22,54.25,139600.0,44.793,44.793,44.7106,44.7353,139600.0
2014-10-10 13:00:00,54.26,54.34,54.21,54.34,102900.0,44.7436,44.8095,44.7023,44.8095,102900.0
2014-10-10 13:10:00,54.34,54.34,54.22,54.24,182500.0,44.8095,44.8095,44.7106,44.7271,182500.0
2014-10-10 13:20:00,54.24,54.25,54.08,54.16,251000.0,44.7271,44.7353,44.5951,44.6611,251000.0
2014-10-10 13:30:00,54.16,54.22,54.12,54.17,597500.0,44.6611,44.7106,44.6281,44.6694,597500.0
2014-10-10 13:40:00,54.17,54.17,54.04,54.12,224600.0,44.6694,44.6694,44.5622,44.6281,224600.0
2014-10-10 13:50:00,54.1,54.17,54.06,54.09,56100.0,44.6116,44.6694,44.5786,44.6034,56100.0
2014-10-10 14:00:00,54.09,54.16,54.05,54.07,91000.0,44.6034,44.6611,44.5704,44.5869,91000.0
2014-10-10 14:10:00,54.08,54.09,53.97,53.98,57900.0,44.5951,44.6034,44.5044,44.5127,57900.0
2014-10-10 14:20:00,53.99,54.03,53.94,53.96,86100.0,44.5209,44.5539,44.4797,44.4962,86100.0
2014-10-10 14:30:00,53.95,53.97,53.81,53.84,104700.0,44.4879,44.5044,44.3725,44.3972,104700.0
2014-10-10 14:40:00,53.85,53.89,53.69,53.88,204500.0,44.4055,44.4385,44.2735,44.4302,204500.0
2014-10-10 14:50:00,53.88,53.96,53.84,53.85,86300.0,44.4302,44.4962,44.3972,44.4055,86300.0
2014-10-10 15:00:00,53.85,53.85,53.78,53.79,155300.0,44.4055,44.4055,44.3478,44.356,155300.0
2014-10-10 15:10:00,53.79,53.88,53.79,53.86,114000.0,44.356,44.4302,44.356,44.4137,114000.0
2014-10-10 15:20:00,53.86,53.89,53.83,53.89,121200.0,44.4137,44.4385,44.389,44.4385,121200.0
2014-10-10 15:30:00,53.89,53.9,53.81,53.84,177400.0,44.4385,44.4467,44.3725,44.3972,177400.0
2014-10-10 15:40:00,53.84,53.87,53.74,53.76,261800.0,44.3972,44.422,44.3148,44.3313,261800.0
2014-10-10 15:50:00,53.76,53.79,53.68,53.69,476300.0,44.3313,44.356,44.2653,44.2735,476300.0
2014-10-13 09:30:00,53.5,53.62,53.37,53.56,124700.0,44.1169,44.2158,44.0097,44.1663,124700.0
2014-10-13 09:40:00,53.56,53.65,53.34,53.35,86900.0,44.1663,44.2406,43.9849,43.9932,86900.0
2014-10-13 09:50:00,53.38,53.4,53.08,53.16,134400.0,44.0179,44.0344,43.7705,43.8365,134400.0
2014-10-13 10:00:00,53.17,53.3,53.16,53.24,106700.0,43.8447,43.9519,43.8365,43.9025,106700.0
2014-10-13 10:10:00,53.24,53.27,53.09,53.11,82100.0,43.9025,43.9272,43.7788,43.7953,82100.0
2014-10-13 10:20:00,53.11,53.23,53.1,53.1,78100.0,43.7953,43.8942,43.787,43.787,78100.0
2014-10-13 10:30:00,53.1,53.24,53.08,53.23,111000.0,43.787,43.9025,43.7705,43.8942,111000.0
2014-10-13 10:40:00,53.23,53.23,53.0,53.07,374800.0,43.8942,43.8942,43.7046,43.7623,374800.0
2014-10-13 10:50:00,53.07,53.16,53.06,53.07,142200.0,43.7623,43.8365,43.754,43.7623,142200.0
2014-10-13 11:00:00,53.08,53.21,53.03,53.14,229100.0,43.7705,43.8777,43.7293,43.82,229100.0
2014-10-13 11:10:00,53.15,53.15,52.98,53.0,288000.0,43.8282,43.8282,43.6881,43.7046,288000.0
2014-10-13 11:20:00,52.98,53.01,52.86,52.87,113400.0,43.6881,43.7128,43.5891,43.5974,113400.0
2014-10-13 11:30:00,52.88,53.0,52.83,52.87,73600.0,43.6056,43.7046,43.5644,43.5974,73600.0
2014-10-13 11:40:00,52.86,52.93,52.79,52.87,360800.0,43.5891,43.6468,43.5314,43.5974,360800.0
2014-10-13 11:50:00,52.86,52.95,52.86,52.87,78400.0,43.5891,43.6633,43.5891,43.5974,78400.0
2014-10-13 12:00:00,52.88,52.9,52.82,52.84,128300.0,43.6056,43.6221,43.5561,43.5726,128300.0
2014-10-13 12:10:00,52.85,53.01,52.81,53.0,350100.0,43.5809,43.7128,43.5479,43.7046,350100.0
2014-10-13 12:20:00,53.0,53.11,52.94,53.08,209500.0,43.7046,43.7953,43.6551,43.7705,209500.0
2014-10-13 12:30:00,53.09,53.27,53.09,53.19,222900.0,43.7788,43.9272,43.7788,43.8612,222900.0
2014-10-13 12:40:00,53.2,53.22,53.04,53.05,188400.0,43.8695,43.886,43.7375,43.7458,188400.0
2014-10-13 12:50:00,53.06,53.08,52.99,53.03,77300.0,43.754,43.7705,43.6963,43.7293,77300.0
2014-10-13 13:00:00,53.04,53.23,53.04,53.18,153600.0,43.7375,43.8942,43.7375,43.853,153600.0
2014-10-13 13:10:00,53.18,53.23,53.01,53.07,135200.0,43.853,43.8942,43.7128,43.7623,135200.0
2014-10-13 13:20:00,53.07,53.17,53.07,53.12,204800.0,43.7623,43.8447,43.7623,43.8035,204800.0
2014-10-13 13:30:00,53.11,53.14,53.04,53.05,101500.0,43.7953,43.82,43.7375,43.7458,101500.0
2014-10-13 13:40:00,53.04,53.04,52.89,52.9,68300.0,43.7375,43.7375,43.6138,43.6221,68300.0
2014-10-13 13:50:00,52.89,52.94,52.79,52.87,87700.0,43.6138,43.6551,43.5314,43.5974,87700.0
2014-10-13 14:00:00,52.87,53.01,52.78,52.99,247400.0,43.5974,43.7128,43.5231,43.6963,247400.0
2014-10-13 14:10:00,52.99,53.01,52.95,52.95,75900.0,43.6963,43.7128,43.6633,43.6633,75900.0
2014-10-13 14:20:00,52.95,53.01,52.93,52.99,324600.0,43.6633,43.7128,43.6468,43.6963,324600.0
2014-10-13 14:30:00,52.99,53.03,52.96,53.02,107500.0,43.6963,43.7293,43.6716,43.721,107500.0
2014-10-13 14:40:00,53.02,53.05,52.95,52.96,114300.0,43.721,43.7458,43.6633,43.6716,114300.0
2014-10-13 14:50:00,52.96,53.02,52.9,52.92,96000.0,43.6716,43.721,43.6221,43.6386,96000.0
2014-10-13 15:00:00,52.93,52.96,52.9,52.9,96400.0,43.6468,43.6716,43.6221,43.6221,96400.0
2014-10-13 15:10:00,52.89,52.95,52.8,52.82,78000.0,43.6138,43.6633,43.5396,43.5561,78000.0
2014-10-13 15:20:00,52.83,52.87,52.78,52.84,93600.0,43.5644,43.5974,43.5231,43.5726,93600.0
2014-10-13 15:30:00,52.83,52.83,52.47,52.51,868700.0,43.5644,43.5644,43.2675,43.3005,868700.0
2014-10-13 15:40:00,52.52,52.66,52.41,52.46,578400.0,43.3087,43.4242,43.218,43.2593,578400.0
2014-10-13 15:50:00,52.45,52.52,52.36,52.48,532700.0,43.251,43.3087,43.1768,43.2758,532700.0
2014-10-14 09:30:00,52.09,52.26,51.55,52.25,395300.0,42.9542,43.0943,42.5089,43.0861,395300.0
2014-10-14 09:40:00,52.24,52.26,51.9,51.91,385200.0,43.0779,43.0943,42.7975,42.8057,385200.0
2014-10-14 09:50:00,51.91,51.94,51.43,51.47,864100.0,42.8057,42.8305,42.4099,42.4429,864100.0
2014-10-14 10:00:00,51.47,51.65,51.35,51.59,957300.0,42.4429,42.5913,42.3439,42.5419,957300.0
2014-10-14 10:10:00,51.6,51.66,51.34,51.4,878800.0,42.5501,42.5996,42.3357,42.3852,878800.0
2014-10-14 10:20:00,51.4,51.49,51.35,51.38,207700.0,42.3852,42.4594,42.3439,42.3687,207700.0
2014-10-14 10:30:00,51.38,51.39,51.2,51.29,472200.0,42.3687,42.3769,42.2203,42.2945,472200.0
2014-10-14 10:40:00,51.3,51.62,51.3,51.6,222600.0,42.3027,42.5666,42.3027,42.5501,222600.0
2014-10-14 10:50:00,51.62,51.84,51.61,51.67,182600.0,42.5666,42.748,42.5583,42.6078,182600.0
2014-10-14 11:00:00,51.68,51.83,51.64,51.77,188400.0,42.6161,42.7398,42.5831,42.6903,188400.0
2014-10-14 11:10:00,51.77,52.08,51.77,52.07,165000.0,42.6903,42.9459,42.6903,42.9377,165000.0
2014-10-14 11:20:00,52.08,52.15,51.99,52.03,762500.0,42.9459,43.0036,42.8717,42.9047,762500.0
2014-10-14 11:30:00,52.03,52.24,52.01,52.21,172900.0,42.9047,43.0779,42.8882,43.0531,172900.0
2014-10-14 11:40:00,52.21,52.53,52.2,52.52,191500.0,43.0531,43.317,43.0449,43.3087,191500.0
2014-10-14 11:50:00,52.52,52.55,52.45,52.5,297400.0,43.3087,43.3335,43.251,43.2923,297400.0
2014-10-14 12:00:00,52.5,52.52,52.27,52.32,235000.0,43.2923,43.3087,43.1026,43.1438,235000.0
2014-10-14 12:10:00,52.31,52.34,52.18,52.22,72300.0,43.1356,43.1603,43.0284,43.0614,72300.0
2014-10-14 12:20:00,52.21,52.23,52.03,52.08,101000.0,43.0531,43.0696,42.9047,42.9459,101000.0
2014-10-14 12:30:00,52.09,52.09,51.94,51.97,120000.0,42.9542,42.9542,42.8305,42.8552,120000.0
2014-10-14 12:40:00,51.97,52.01,51.92,52.0,117300.0,42.8552,42.8882,42.814,42.8799,117300.0
2014-10-14 12:50:00,51.99,52.11,51.98,52.06,91800.0,42.8717,42.9707,42.8635,42.9294,91800.0
2014-10-14 13:00:00,52.07,52.13,52.03,52.12,41100.0,42.9377,42.9871,42.9047,42.9789,41100.0
2014-10-14 13:10:00,52.11,52.26,52.1,52.21,62600.0,42.9707,43.0943,42.9624,43.0531,62600.0
2014-10-14 13:20:00,52.2,52.2,52.02,52.04,82500.0,43.0449,43.0449,42.8964,42.9129,82500.0
2014-10-14 13:30:00,52.04,52.09,51.9,51.91,124300.0,42.9129,42.9542,42.7975,42.8057,124300.0
2014-10-14 13:40:00,51.92,51.97,51.79,51.86,117200.0,42.814,42.8552,42.7068,42.7645,117200.0
2014-10-14 13:50:00,51.86,52.09,51.86,52.09,74800.0,42.7645,42.9542,42.7645,42.9542,74800.0
2014-10-14 14:00:00,52.09,52.2,52.06,52.07,96700.0,42.9542,43.0449,42.9294,42.9377,96700.0
2014-10-14 14:10:00,52.07,52.23,52.07,52.13,87900.0,42.9377,43.0696,42.9377,42.9871,87900.0
2014-10-14 14:20:00,52.11,52.15,51.94,52.01,90400.0,42.9707,43.0036,42.8305,42.8882,90400.0
2014-10-14 14:30:00,52.01,52.07,51.89,52.03,135700.0,42.8882,42.9377,42.7892,42.9047,135700.0
2014-10-14 14:40:00,52.03,52.11,52.02,52.07,144000.0,42.9047,42.9707,42.8964,42.9377,144000.0
2014-10-14 14:50:00,52.07,52.09,51.89,51.94,108700.0,42.9377,42.9542,42.7892,42.8305,108700.0
2014-10-14 15:00:00,51.95,52.02,51.81,51.86,117600.0,42.8387,42.8964,42.7233,42.7645,117600.0
2014-10-14 15:10:00,51.87,51.98,51.87,51.92,112300.0,42.7727,42.8635,42.7727,42.814,112300.0
2014-10-14 15:20:00,51.92,51.98,51.78,51.96,195000.0,42.814,42.8635,42.6985,42.847,195000.0
2014-10-14 15:30:00,51.96,52.1,51.83,52.09,240400.0,42.847,42.9624,42.7398,42.9542,240400.0
2014-10-14 15:40:00,52.1,52.18,52.0,52.0,467800.0,42.9624,43.0284,42.8799,42.8799,467800.0
2014-10-14 15:50:00,52.01,52.07,51.91,52.02,679200.0,42.8882,42.9377,42.8057,42.8964,679200.0
2014-10-15 09:30:00,51.47,51.47,50.64,50.72,202400.0,42.4429,42.4429,41.7585,41.8244,202400.0
2014-10-15 09:40:00,50.71,51.18,50.69,51.1,167100.0,41.8162,42.2038,41.7997,42.1378,167100.0
2014-10-15 09:50:00,51.1,51.31,51.02,51.26,169200.0,42.1378,42.311,42.0718,42.2697,169200.0
2014-10-15 10:00:00,51.28,51.55,51.28,51.44,144700.0,42.2862,42.5089,42.2862,42.4182,144700.0
2014-10-15 10:10:00,51.43,51.67,51.4,51.44,125200.0,42.4099,42.6078,42.3852,42.4182,125200.0
2014-10-15 10:20:00,51.45,51.63,51.37,51.52,113500.0,42.4264,42.5748,42.3604,42.4841,113500.0
2014-10-15 10:30:00,51.53,51.56,51.35,51.38,159500.0,42.4924,42.5171,42.3439,42.3687,159500.0
2014-10-15 10:40:00,51.38,51.41,51.14,51.19,218200.0,42.3687,42.3934,42.1708,42.212,218200.0
2014-10-15 10:50:00,51.2,51.27,51.08,51.09,156700.0,42.2203,42.278,42.1213,42.1295,156700.0
2014-10-15 11:00:00,51.09,51.13,51.0,51.1,146700.0,42.1295,42.1625,42.0553,42.1378,146700.0
2014-10-15 11:10:00,51.1,51.17,50.98,51.02,111400.0,42.1378,42.1955,42.0388,42.0718,111400.0
2014-10-15 11:20:00,51.02,51.02,50.83,50.86,177000.0,42.0718,42.0718,41.9151,41.9399,177000.0
2014-10-15 11:30:00,50.85,50.99,50.78,50.91,111800.0,41.9316,42.0471,41.8739,41.9811,111800.0
2014-10-15 11:40:00,50.91,50.92,50.73,50.74,111100.0,41.9811,41.9894,41.8327,41.8409,111100.0
2014-10-15 11:50:00,50.73,50.85,50.71,50.79,110500.0,41.8327,41.9316,41.8162,41.8822,110500.0
2014-10-15 12:00:00,50.8,50.8,50.64,50.64,210800.0,41.8904,41.8904,41.7585,41.7585,210800.0
2014-10-15 12:10:00,50.64,50.69,50.45,50.48,261100.0,41.7585,41.7997,41.6018,41.6265,261100.0
2014-10-15 12:20:00,50.48,50.58,50.43,50.5,392900.0,41.6265,41.709,41.5853,41.643,392900.0
2014-10-15 12:30:00,50.5,50.6,50.47,50.58,97500.0,41.643,41.7255,41.6183,41.709,97500.0
2014-10-15 12:40:00,50.57,50.61,50.41,50.47,79200.0,41.7007,41.7337,41.5688,41.6183,79200.0
2014-10-15 12:50:00,50.47,50.48,50.22,50.26,250000.0,41.6183,41.6265,41.4121,41.4451,250000.0
2014-10-15 13:00:00,50.27,50.41,50.25,50.37,155400.0,41.4534,41.5688,41.4369,41.5358,155400.0
2014-10-15 13:10:00,50.37,50.38,50.14,50.21,274600.0,41.5358,41.5441,41.3462,41.4039,274600.0
2014-10-15 13:20:00,50.21,50.21,49.85,49.96,332400.0,41.4039,41.4039,41.107,41.1977,332400.0
2014-10-15 13:30:00,49.95,50.22,49.95,50.1,196400.0,41.1895,41.4121,41.1895,41.3132,196400.0
2014-10-15 13:40:00,50.09,50.18,50.07,50.16,184800.0,41.3049,41.3791,41.2884,41.3627,184800.0
2014-10-15 13:50:00,50.16,50.22,50.09,50.09,309800.0,41.3627,41.4121,41.3049,41.3049,309800.0
2014-10-15 14:00:00,50.09,50.16,49.96,50.07,186700.0,41.3049,41.3627,41.1977,41.2884,186700.0
2014-10-15 14:10:00,50.07,50.27,50.05,50.25,232700.0,41.2884,41.4534,41.2719,41.4369,232700.0
2014-10-15 14:20:00,50.24,50.27,49.97,50.05,216200.0,41.4286,41.4534,41.206,41.2719,216200.0
2014-10-15 14:30:00,50.06,50.34,50.03,50.33,220400.0,41.2802,41.5111,41.2555,41.5028,220400.0
2014-10-15 14:40:00,50.34,50.41,50.11,50.19,300100.0,41.5111,41.5688,41.3214,41.3874,300100.0
2014-10-15 14:50:00,50.19,50.53,50.19,50.53,378700.0,41.3874,41.6678,41.3874,41.6678,378700.0
2014-10-15 15:00:00,50.53,50.71,50.38,50.68,337400.0,41.6678,41.8162,41.5441,41.7915,337400.0
2014-10-15 15:10:00,50.68,50.91,50.38,50.48,276100.0,41.7915,41.9811,41.5441,41.6265,276100.0
2014-10-15 15:20:00,50.47,51.11,50.47,51.11,307700.0,41.6183,42.146,41.6183,42.146,307700.0
2014-10-15 15:30:00,51.1,51.22,50.99,51.17,416200.0,42.1378,42.2367,42.0471,42.1955,416200.0
2014-10-15 15:40:00,51.18,51.31,51.13,51.24,671000.0,42.2038,42.311,42.1625,42.2532,671000.0
2014-10-15 15:50:00,51.23,51.27,51.11,51.2,674600.0,42.245,42.278,42.146,42.2203,674600.0
2014-10-16 09:30:00,50.72,51.01,50.29,51.0,138400.0,41.8244,42.0636,41.4699,42.0553,138400.0
2014-10-16 09:40:00,50.99,51.12,50.89,51.11,149300.0,42.0471,42.1543,41.9646,42.146,149300.0
2014-10-16 09:50:00,51.12,51.24,51.01,51.16,108100.0,42.1543,42.2532,42.0636,42.1873,108100.0
2014-10-16 10:00:00,51.15,51.18,50.96,51.07,70000.0,42.179,42.2038,42.0223,42.1131,70000.0
2014-10-16 10:10:00,51.08,51.08,50.75,50.89,113600.0,42.1213,42.1213,41.8492,41.9646,113600.0
2014-10-16 10:20:00,50.91,51.47,50.88,51.29,212400.0,41.9811,42.4429,41.9564,42.2945,212400.0
2014-10-16 10:30:00,51.29,51.48,51.23,51.34,121400.0,42.2945,42.4511,42.245,42.3357,121400.0
2014-10-16 10:40:00,51.35,51.65,51.23,51.59,154400.0,42.3439,42.5913,42.245,42.5419,154400.0
2014-10-16 10:50:00,51.6,51.77,51.5,51.53,161100.0,42.5501,42.6903,42.4676,42.4924,161100.0
2014-10-16 11:00:00,51.53,51.53,51.33,51.4,79300.0,42.4924,42.4924,42.3275,42.3852,79300.0
2014-10-16 11:10:00,51.41,51.69,51.4,51.64,97400.0,42.3934,42.6243,42.3852,42.5831,97400.0
2014-10-16 11:20:00,51.63,51.75,51.58,51.72,101800.0,42.5748,42.6738,42.5336,42.6491,101800.0
2014-10-16 11:30:00,51.73,51.83,51.54,51.54,163900.0,42.6573,42.7398,42.5006,42.5006,163900.0
2014-10-16 11:40:00,51.57,51.71,51.5,51.53,86900.0,42.5254,42.6408,42.4676,42.4924,86900.0
2014-10-16 11:50:00,51.54,51.59,51.4,51.47,76800.0,42.5006,42.5419,42.3852,42.4429,76800.0
2014-10-16 12:00:00,51.45,51.5,51.23,51.45,82800.0,42.4264,42.4676,42.245,42.4264,82800.0
2014-10-16 12:10:00,51.45,51.46,51.35,51.43,70900.0,42.4264,42.4347,42.3439,42.4099,70900.0
2014-10-16 12:20:00,51.43,51.5,51.34,51.37,40700.0,42.4099,42.4676,42.3357,42.3604,40700.0
2014-10-16 12:30:00,51.36,51.39,51.2,51.27,84900.0,42.3522,42.3769,42.2203,42.278,84900.0
2014-10-16 12:40:00,51.28,51.35,51.25,51.31,60500.0,42.2862,42.3439,42.2615,42.311,60500.0
2014-10-16 12:50:00,51.31,51.47,51.31,51.42,71600.0,42.311,42.4429,42.311,42.4017,71600.0
2014-10-16 13:00:00,51.44,51.59,51.43,51.54,77100.0,42.4182,42.5419,42.4099,42.5006,77100.0
2014-10-16 13:10:00,51.54,51.59,51.47,51.52,90800.0,42.5006,42.5419,42.4429,42.4841,90800.0
2014-10-16 13:20:00,51.52,51.65,51.46,51.58,73000.0,42.4841,42.5913,42.4347,42.5336,73000.0
2014-10-16 13:30:00,51.58,51.75,51.55,51.69,121700.0,42.5336,42.6738,42.5089,42.6243,121700.0
2014-10-16 13:40:00,51.68,51.83,51.66,51.72,110900.0,42.6161,42.7398,42.5996,42.6491,110900.0
2014-10-16 13:50:00,51.73,51.74,51.44,51.48,98300.0,42.6573,42.6655,42.4182,42.4511,98300.0
2014-10-16 14:00:00,51.5,51.69,51.45,51.69,67000.0,42.4676,42.6243,42.4264,42.6243,67000.0
2014-10-16 14:10:00,51.7,51.72,51.48,51.54,69400.0,42.6326,42.6491,42.4511,42.5006,69400.0
2014-10-16 14:20:00,51.55,51.67,51.44,51.61,85600.0,42.5089,42.6078,42.4182,42.5583,85600.0
2014-10-16 14:30:00,51.61,51.67,51.53,51.63,74800.0,42.5583,42.6078,42.4924,42.5748,74800.0
2014-10-16 14:40:00,51.63,51.63,51.29,51.29,129200.0,42.5748,42.5748,42.2945,42.2945,129200.0
2014-10-16 14:50:00,51.3,51.42,51.29,51.34,150900.0,42.3027,42.4017,42.2945,42.3357,150900.0
2014-10-16 15:00:00,51.34,51.4,51.23,51.39,131900.0,42.3357,42.3852,42.245,42.3769,131900.0
2014-10-16 15:10:00,51.39,51.62,51.37,51.52,129200.0,42.3769,42.5666,42.3604,42.4841,129200.0
2014-10-16 15:20:00,51.51,51.63,51.49,51.56,123100.0,42.4759,42.5748,42.4594,42.5171,123100.0
2014-10-16 15:30:00,51.56,51.58,51.38,51.4,160100.0,42.5171,42.5336,42.3687,42.3852,160100.0
2014-10-16 15:40:00,51.41,51.6,51.39,51.5,205600.0,42.3934,42.5501,42.3769,42.4676,205600.0
2014-10-16 15:50:00,51.5,51.63,51.39,51.4,393700.0,42.4676,42.5748,42.3769,42.3852,393700.0
2014-10-17 09:30:00,51.88,51.99,51.83,51.99,422800.0,42.781,42.8717,42.7398,42.8717,422800.0
2014-10-17 09:40:00,51.97,52.07,51.87,52.04,140500.0,42.8552,42.9377,42.7727,42.9129,140500.0
2014-10-17 09:50:00,52.04,52.18,51.99,52.01,94800.0,42.9129,43.0284,42.8717,42.8882,94800.0
2014-10-17 10:00:00,51.99,52.26,51.97,52.2,89400.0,42.8717,43.0943,42.8552,43.0449,89400.0
2014-10-17 10:10:00,52.2,52.42,52.16,52.38,160100.0,43.0449,43.2263,43.0119,43.1933,160100.0
2014-10-17 10:20:00,52.36,52.5,52.33,52.49,123400.0,43.1768,43.2923,43.1521,43.284,123400.0
2014-10-17 10:30:00,52.5,52.51,52.31,52.31,107700.0,43.2923,43.3005,43.1356,43.1356,107700.0
2014-10-17 10:40:00,52.32,52.4,52.29,52.29,100600.0,43.1438,43.2098,43.1191,43.1191,100600.0
2014-10-17 10:50:00,52.3,52.48,52.29,52.48,102100.0,43.1273,43.2758,43.1191,43.2758,102100.0
2014-10-17 11:00:00,52.47,52.51,52.41,52.45,82800.0,43.2675,43.3005,43.218,43.251,82800.0
2014-10-17 11:10:00,52.45,52.63,52.44,52.6,115700.0,43.251,43.3995,43.2428,43.3747,115700.0
2014-10-17 11:20:00,52.61,52.67,52.55,52.65,97500.0,43.383,43.4324,43.3335,43.4159,97500.0
2014-10-17 11:30:00,52.66,52.74,52.59,52.74,112000.0,43.4242,43.4902,43.3665,43.4902,112000.0
2014-10-17 11:40:00,52.75,52.9,52.72,52.88,117500.0,43.4984,43.6221,43.4737,43.6056,117500.0
2014-10-17 11:50:00,52.87,52.9,52.72,52.78,146200.0,43.5974,43.6221,43.4737,43.5231,146200.0
2014-10-17 12:00:00,52.78,52.84,52.75,52.8,74000.0,43.5231,43.5726,43.4984,43.5396,74000.0
2014-10-17 12:10:00,52.8,52.8,52.58,52.58,111900.0,43.5396,43.5396,43.3582,43.3582,111900.0
2014-10-17 12:20:00,52.59,52.75,52.59,52.72,54000.0,43.3665,43.4984,43.3665,43.4737,54000.0
2014-10-17 12:30:00,52.72,52.81,52.66,52.66,91800.0,43.4737,43.5479,43.4242,43.4242,91800.0
2014-10-17 12:40:00,52.66,52.67,52.55,52.65,96800.0,43.4242,43.4324,43.3335,43.4159,96800.0
2014-10-17 12:50:00,52.65,52.65,52.57,52.62,98700.0,43.4159,43.4159,43.35,43.3912,98700.0
2014-10-17 13:00:00,52.63,52.72,52.6,52.64,50500.0,43.3995,43.4737,43.3747,43.4077,50500.0
2014-10-17 13:10:00,52.63,52.64,52.5,52.61,65100.0,43.3995,43.4077,43.2923,43.383,65100.0
2014-10-17 13:20:00,52.62,52.62,52.49,52.49,92800.0,43.3912,43.3912,43.284,43.284,92800.0
2014-10-17 13:30:00,52.49,52.5,52.38,52.43,107600.0,43.284,43.2923,43.1933,43.2345,107600.0
2014-10-17 13:40:00,52.43,52.44,52.34,52.38,86100.0,43.2345,43.2428,43.1603,43.1933,86100.0
2014-10-17 13:50:00,52.37,52.45,52.37,52.45,128400.0,43.1851,43.251,43.1851,43.251,128400.0
2014-10-17 14:00:00,52.44,52.53,52.34,52.37,269700.0,43.2428,43.317,43.1603,43.1851,269700.0
2014-10-17 14:10:00,52.37,52.42,52.31,52.31,144900.0,43.1851,43.2263,43.1356,43.1356,144900.0
2014-10-17 14:20:00,52.31,52.43,52.3,52.38,150400.0,43.1356,43.2345,43.1273,43.1933,150400.0
2014-10-17 14:30:00,52.37,52.43,52.33,52.39,151500.0,43.1851,43.2345,43.1521,43.2015,151500.0
2014-10-17 14:40:00,52.4,52.51,52.37,52.37,212400.0,43.2098,43.3005,43.1851,43.1851,212400.0
2014-10-17 14:50:00,52.38,52.42,52.33,52.42,115300.0,43.1933,43.2263,43.1521,43.2263,115300.0
2014-10-17 15:00:00,52.42,52.48,52.29,52.44,235000.0,43.2263,43.2758,43.1191,43.2428,235000.0
2014-10-17 15:10:00,52.44,52.66,52.44,52.63,153600.0,43.2428,43.4242,43.2428,43.3995,153600.0
2014-10-17 15:20:00,52.64,52.69,52.61,52.65,164700.0,43.4077,43.4489,43.383,43.4159,164700.0
2014-10-17 15:30:00,52.65,52.74,52.6,52.65,255100.0,43.4159,43.4902,43.3747,43.4159,255100.0
2014-10-17 15:40:00,52.65,52.79,52.63,52.7,412500.0,43.4159,43.5314,43.3995,43.4572,412500.0
2014-10-17 15:50:00,52.7,52.7,52.49,52.51,1066900.0,43.4572,43.4572,43.284,43.3005,1066900.0
2014-10-20 09:30:00,52.35,53.06,52.35,53.02,494700.0,43.3542,43.9422,43.3542,43.909,494700.0
2014-10-20 09:40:00,53.04,53.14,52.93,53.04,225800.0,43.9256,44.0084,43.8345,43.9256,225800.0
2014-10-20 09:50:00,53.02,53.37,53.01,53.35,195600.0,43.909,44.1989,43.9008,44.1823,195600.0
2014-10-20 10:00:00,53.35,53.38,53.15,53.17,77400.0,44.1823,44.2072,44.0167,44.0333,77400.0
2014-10-20 10:10:00,53.17,53.25,53.07,53.16,86100.0,44.0333,44.0995,43.9505,44.025,86100.0
2014-10-20 10:20:00,53.16,53.4,53.16,53.35,77500.0,44.025,44.2237,44.025,44.1823,77500.0
2014-10-20 10:30:00,53.35,53.37,53.24,53.28,78300.0,44.1823,44.1989,44.0912,44.1244,78300.0
2014-10-20 10:40:00,53.29,53.36,53.26,53.29,68000.0,44.1326,44.1906,44.1078,44.1326,68000.0
2014-10-20 10:50:00,53.29,53.34,53.23,53.28,70300.0,44.1326,44.1741,44.083,44.1244,70300.0
2014-10-20 11:00:00,53.28,53.37,53.25,53.37,89700.0,44.1244,44.1989,44.0995,44.1989,89700.0
2014-10-20 11:10:00,53.37,53.38,53.26,53.33,64500.0,44.1989,44.2072,44.1078,44.1658,64500.0
2014-10-20 11:20:00,53.33,53.37,53.25,53.26,51300.0,44.1658,44.1989,44.0995,44.1078,51300.0
2014-10-20 11:30:00,53.26,53.3,53.22,53.27,70900.0,44.1078,44.1409,44.0747,44.1161,70900.0
2014-10-20 11:40:00,53.26,53.28,53.19,53.26,43300.0,44.1078,44.1244,44.0498,44.1078,43300.0
2014-10-20 11:50:00,53.26,53.29,53.23,53.26,44500.0,44.1078,44.1326,44.083,44.1078,44500.0
2014-10-20 12:00:00,53.26,53.3,53.2,53.2,57000.0,44.1078,44.1409,44.0581,44.0581,57000.0
2014-10-20 12:10:00,53.19,53.29,53.18,53.27,30900.0,44.0498,44.1326,44.0416,44.1161,30900.0
2014-10-20 12:20:00,53.27,53.28,53.23,53.23,28500.0,44.1161,44.1244,44.083,44.083,28500.0
2014-10-20 12:30:00,53.23,53.24,53.15,53.18,48900.0,44.083,44.0912,44.0167,44.0416,48900.0
2014-10-20 12:40:00,53.16,53.18,53.12,53.16,46600.0,44.025,44.0416,43.9919,44.025,46600.0
2014-10-20 12:50:00,53.16,53.22,53.09,53.14,41400.0,44.025,44.0747,43.967,44.0084,41400.0
2014-10-20 13:00:00,53.13,53.19,53.1,53.18,47100.0,44.0001,44.0498,43.9753,44.0416,47100.0
2014-10-20 13:10:00,53.18,53.25,53.16,53.23,50700.0,44.0416,44.0995,44.025,44.083,50700.0
2014-10-20 13:20:00,53.23,53.33,53.23,53.32,47500.0,44.083,44.1658,44.083,44.1575,47500.0
2014-10-20 13:30:00,53.31,53.41,53.29,53.4,121600.0,44.1492,44.232,44.1326,44.2237,121600.0
2014-10-20 13:40:00,53.4,53.43,53.37,53.39,66100.0,44.2237,44.2486,44.1989,44.2155,66100.0
2014-10-20 13:50:00,53.39,53.4,53.33,53.36,38200.0,44.2155,44.2237,44.1658,44.1906,38200.0
2014-10-20 14:00:00,53.35,53.49,53.34,53.47,89700.0,44.1823,44.2983,44.1741,44.2817,89700.0
2014-10-20 14:10:00,53.47,53.55,53.45,53.47,66100.0,44.2817,44.348,44.2652,44.2817,66100.0
2014-10-20 14:20:00,53.47,53.52,53.45,53.49,44400.0,44.2817,44.3231,44.2652,44.2983,44400.0
2014-10-20 14:30:00,53.48,53.53,53.48,53.52,107100.0,44.29,44.3314,44.29,44.3231,107100.0
2014-10-20 14:40:00,53.53,53.55,53.46,53.5,123400.0,44.3314,44.348,44.2734,44.3066,123400.0
2014-10-20 14:50:00,53.5,53.52,53.45,53.52,110600.0,44.3066,44.3231,44.2652,44.3231,110600.0
2014-10-20 15:00:00,53.52,53.59,53.52,53.53,106100.0,44.3231,44.3811,44.3231,44.3314,106100.0
2014-10-20 15:10:00,53.54,53.63,53.54,53.55,83100.0,44.3397,44.4142,44.3397,44.348,83100.0
2014-10-20 15:20:00,53.55,53.55,53.46,53.5,157400.0,44.348,44.348,44.2734,44.3066,157400.0
2014-10-20 15:30:00,53.49,53.54,53.46,53.49,330200.0,44.2983,44.3397,44.2734,44.2983,330200.0
2014-10-20 15:40:00,53.49,53.55,53.46,53.48,450000.0,44.2983,44.348,44.2734,44.29,450000.0
2014-10-20 15:50:00,53.48,53.55,53.46,53.49,586900.0,44.29,44.348,44.2734,44.2983,586900.0
2014-10-21 09:30:00,53.66,53.8,53.46,53.79,126600.0,44.4391,44.555,44.2734,44.5467,126600.0
2014-10-21 09:40:00,53.79,53.97,53.76,53.93,97400.0,44.5467,44.6958,44.5219,44.6627,97400.0
2014-10-21 09:50:00,53.95,54.01,53.84,53.89,53600.0,44.6792,44.7289,44.5881,44.6295,53600.0
2014-10-21 10:00:00,53.89,54.01,53.85,54.0,58500.0,44.6295,44.7289,44.5964,44.7206,58500.0
2014-10-21 10:10:00,53.99,54.11,53.99,54.03,89200.0,44.7124,44.8117,44.7124,44.7455,89200.0
2014-10-21 10:20:00,54.03,54.09,53.99,54.07,301800.0,44.7455,44.7952,44.7124,44.7786,301800.0
2014-10-21 10:30:00,54.07,54.16,54.04,54.15,45200.0,44.7786,44.8531,44.7538,44.8449,45200.0
2014-10-21 10:40:00,54.15,54.24,54.12,54.23,87200.0,44.8449,44.9194,44.82,44.9111,87200.0
2014-10-21 10:50:00,54.23,54.24,54.18,54.24,76600.0,44.9111,44.9194,44.8697,44.9194,76600.0
2014-10-21 11:00:00,54.23,54.36,54.23,54.35,106400.0,44.9111,45.0188,44.9111,45.0105,106400.0
2014-10-21 11:10:00,54.35,54.35,54.29,54.32,65500.0,45.0105,45.0105,44.9608,44.9857,65500.0
2014-10-21 11:20:00,54.32,54.42,54.32,54.39,46400.0,44.9857,45.0685,44.9857,45.0436,46400.0
2014-10-21 11:30:00,54.4,54.5,54.4,54.42,59000.0,45.0519,45.1347,45.0519,45.0685,59000.0
2014-10-21 11:40:00,54.42,54.49,54.4,54.4,69200.0,45.0685,45.1264,45.0519,45.0519,69200.0
2014-10-21 11:50:00,54.41,54.41,54.29,54.32,68800.0,45.0602,45.0602,44.9608,44.9857,68800.0
2014-10-21 12:00:00,54.33,54.39,54.32,54.36,36300.0,44.9939,45.0436,44.9857,45.0188,36300.0
2014-10-21 12:10:00,54.36,54.42,54.36,54.42,40400.0,45.0188,45.0685,45.0188,45.0685,40400.0
2014-10-21 12:20:00,54.42,54.43,54.39,54.42,63500.0,45.0685,45.0768,45.0436,45.0685,63500.0
2014-10-21 12:30:00,54.43,54.43,54.38,54.39,25800.0,45.0768,45.0768,45.0353,45.0436,25800.0
2014-10-21 12:40:00,54.39,54.42,54.35,54.38,59300.0,45.0436,45.0685,45.0105,45.0353,59300.0
2014-10-21 12:50:00,54.38,54.38,54.19,54.19,59500.0,45.0353,45.0353,44.878,44.878,59500.0
2014-10-21 13:00:00,54.19,54.23,54.17,54.22,38200.0,44.878,44.9111,44.8614,44.9028,38200.0
2014-10-21 13:10:00,54.22,54.23,54.18,54.2,73400.0,44.9028,44.9111,44.8697,44.8863,73400.0
2014-10-21 13:20:00,54.21,54.22,54.13,54.15,91000.0,44.8946,44.9028,44.8283,44.8449,91000.0
2014-10-21 13:30:00,54.14,54.39,54.14,54.37,66700.0,44.8366,45.0436,44.8366,45.0271,66700.0
2014-10-21 13:40:00,54.37,54.41,54.36,54.38,45100.0,45.0271,45.0602,45.0188,45.0353,45100.0
2014-10-21 13:50:00,54.38,54.44,54.37,54.39,114500.0,45.0353,45.085,45.0271,45.0436,114500.0
2014-10-21 14:00:00,54.39,54.48,54.35,54.44,132800.0,45.0436,45.1182,45.0105,45.085,132800.0
2014-10-21 14:10:00,54.45,54.49,54.42,54.46,38800.0,45.0933,45.1264,45.0685,45.1016,38800.0
2014-10-21 14:20:00,54.46,54.48,54.41,54.43,66300.0,45.1016,45.1182,45.0602,45.0768,66300.0
2014-10-21 14:30:00,54.44,54.44,54.37,54.39,87200.0,45.085,45.085,45.0271,45.0436,87200.0
2014-10-21 14:40:00,54.4,54.41,54.28,54.29,62100.0,45.0519,45.0602,44.9525,44.9608,62100.0
2014-10-21 14:50:00,54.28,54.37,54.28,54.33,59600.0,44.9525,45.0271,44.9525,44.9939,59600.0
2014-10-21 15:00:00,54.33,54.41,54.32,54.39,52200.0,44.9939,45.0602,44.9857,45.0436,52200.0
2014-10-21 15:10:00,54.4,54.5,54.39,54.49,82300.0,45.0519,45.1347,45.0436,45.1264,82300.0
2014-10-21 15:20:00,54.49,54.61,54.48,54.59,108700.0,45.1264,45.2258,45.1182,45.2093,108700.0
2014-10-21 15:30:00,54.59,54.59,54.51,54.53,189600.0,45.2093,45.2093,45.143,45.1596,189600.0
2014-10-21 15:40:00,54.53,54.57,54.5,54.57,207600.0,45.1596,45.1927,45.1347,45.1927,207600.0
2014-10-21 15:50:00,54.56,54.59,54.51,54.58,300000.0,45.1844,45.2093,45.143,45.201,300000.0
2014-10-22 09:30:00,54.5,54.85,54.5,54.7,267300.0,45.1347,45.4246,45.1347,45.3004,267300.0
2014-10-22 09:40:00,54.7,54.75,54.59,54.67,150700.0,45.3004,45.3418,45.2093,45.2755,150700.0
2014-10-22 09:50:00,54.68,54.8,54.66,54.68,234300.0,45.2838,45.3832,45.2672,45.2838,234300.0
2014-10-22 10:00:00,54.69,54.72,54.62,54.64,160800.0,45.2921,45.3169,45.2341,45.2507,160800.0
2014-10-22 10:10:00,54.64,54.66,54.55,54.62,173100.0,45.2507,45.2672,45.1761,45.2341,173100.0
2014-10-22 10:20:00,54.61,54.67,54.6,54.64,106800.0,45.2258,45.2755,45.2175,45.2507,106800.0
2014-10-22 10:30:00,54.64,54.67,54.57,54.59,118100.0,45.2507,45.2755,45.1927,45.2093,118100.0
2014-10-22 10:40:00,54.59,54.61,54.47,54.48,89100.0,45.2093,45.2258,45.1099,45.1182,89100.0
2014-10-22 10:50:00,54.48,54.61,54.47,54.55,80600.0,45.1182,45.2258,45.1099,45.1761,80600.0
2014-10-22 11:00:00,54.55,54.62,54.51,54.53,57700.0,45.1761,45.2341,45.143,45.1596,57700.0
2014-10-22 11:10:00,54.53,54.62,54.52,54.55,59900.0,45.1596,45.2341,45.1513,45.1761,59900.0
2014-10-22 11:20:00,54.56,54.65,54.55,54.6,61200.0,45.1844,45.2589,45.1761,45.2175,61200.0
2014-10-22 11:30:00,54.61,54.68,54.55,54.64,72500.0,45.2258,45.2838,45.1761,45.2507,72500.0
2014-10-22 11:40:00,54.64,54.65,54.55,54.55,55000.0,45.2507,45.2589,45.1761,45.1761,55000.0
2014-10-22 11:50:00,54.55,54.61,54.54,54.57,39700.0,45.1761,45.2258,45.1678,45.1927,39700.0
2014-10-22 12:00:00,54.58,54.62,54.53,54.58,52800.0,45.201,45.2341,45.1596,45.201,52800.0
2014-10-22 12:10:00,54.57,54.6,54.42,54.45,45800.0,45.1927,45.2175,45.0685,45.0933,45800.0
2014-10-22 12:20:00,54.44,54.54,54.43,54.52,38500.0,45.085,45.1678,45.0768,45.1513,38500.0
2014-10-22 12:30:00,54.52,54.52,54.35,54.4,47500.0,45.1513,45.1513,45.0105,45.0519,47500.0
2014-10-22 12:40:00,54.38,54.42,54.23,54.23,84800.0,45.0353,45.0685,44.9111,44.9111,84800.0
2014-10-22 12:50:00,54.24,54.34,54.19,54.33,59100.0,44.9194,45.0022,44.878,44.9939,59100.0
2014-10-22 13:00:00,54.34,54.4,54.27,54.4,116200.0,45.0022,45.0519,44.9442,45.0519,116200.0
2014-10-22 13:10:00,54.41,54.41,54.34,54.35,96700.0,45.0602,45.0602,45.0022,45.0105,96700.0
2014-10-22 13:20:00,54.35,54.36,54.24,54.27,76500.0,45.0105,45.0188,44.9194,44.9442,76500.0
2014-10-22 13:30:00,54.28,54.3,54.18,54.29,57200.0,44.9525,44.9691,44.8697,44.9608,57200.0
2014-10-22 13:40:00,54.29,54.36,54.25,54.25,125500.0,44.9608,45.0188,44.9277,44.9277,125500.0
2014-10-22 13:50:00,54.25,54.28,54.14,54.15,99000.0,44.9277,44.9525,44.8366,44.8449,99000.0
2014-10-22 14:00:00,54.15,54.28,54.1,54.27,86200.0,44.8449,44.9525,44.8035,44.9442,86200.0
2014-10-22 14:10:00,54.28,54.32,54.21,54.24,247600.0,44.9525,44.9857,44.8946,44.9194,247600.0
2014-10-22 14:20:00,54.23,54.23,54.12,54.13,134100.0,44.9111,44.9111,44.82,44.8283,134100.0
2014-10-22 14:30:00,54.14,54.16,54.04,54.1,97500.0,44.8366,44.8531,44.7538,44.8035,97500.0
2014-10-22 14:40:00,54.1,54.23,54.09,54.19,128500.0,44.8035,44.9111,44.7952,44.878,128500.0
2014-10-22 14:50:00,54.19,54.28,54.11,54.27,107400.0,44.878,44.9525,44.8117,44.9442,107400.0
2014-10-22 15:00:00,54.27,54.29,54.17,54.2,124000.0,44.9442,44.9608,44.8614,44.8863,124000.0
2014-10-22 15:10:00,54.2,54.24,54.14,54.17,106500.0,44.8863,44.9194,44.8366,44.8614,106500.0
2014-10-22 15:20:00,54.17,54.21,54.15,54.17,97700.0,44.8614,44.8946,44.8449,44.8614,97700.0
2014-10-22 15:30:00,54.17,54.17,54.06,54.09,133100.0,44.8614,44.8614,44.7703,44.7952,133100.0
2014-10-22 15:40:00,54.09,54.12,53.95,53.96,187400.0,44.7952,44.82,44.6792,44.6875,187400.0
2014-10-22 15:50:00,53.96,54.0,53.93,53.94,364100.0,44.6875,44.7206,44.6627,44.671,364100.0
2014-10-23 09:30:00,54.43,54.65,54.38,54.65,263900.0,45.0768,45.2589,45.0353,45.2589,263900.0
2014-10-23 09:40:00,54.68,54.76,54.64,54.68,123400.0,45.2838,45.35,45.2507,45.2838,123400.0
2014-10-23 09:50:00,54.69,54.82,54.66,54.69,288000.0,45.2921,45.3997,45.2672,45.2921,288000.0
2014-10-23 10:00:00,54.69,54.83,54.67,54.8,361600.0,45.2921,45.408,45.2755,45.3832,361600.0
2014-10-23 10:10:00,54.79,54.86,54.75,54.85,206700.0,45.3749,45.4329,45.3418,45.4246,206700.0
2014-10-23 10:20:00,54.87,55.01,54.84,54.98,190200.0,45.4411,45.5571,45.4163,45.5322,190200.0
2014-10-23 10:30:00,54.97,55.0,54.95,54.99,146000.0,45.524,45.5488,45.5074,45.5405,146000.0
2014-10-23 10:40:00,54.99,54.99,54.78,54.9,144700.0,45.5405,45.5405,45.3666,45.466,144700.0
2014-10-23 10:50:00,54.91,54.96,54.88,54.9,141200.0,45.4743,45.5157,45.4494,45.466,141200.0
2014-10-23 11:00:00,54.9,54.91,54.88,54.9,114300.0,45.466,45.4743,45.4494,45.466,114300.0
2014-10-23 11:10:00,54.9,54.96,54.87,54.93,251000.0,45.466,45.5157,45.4411,45.4908,251000.0
2014-10-23 11:20:00,54.93,54.97,54.92,54.93,186700.0,45.4908,45.524,45.4825,45.4908,186700.0
2014-10-23 11:30:00,54.93,55.08,54.93,54.95,67100.0,45.4908,45.6151,45.4908,45.5074,67100.0
2014-10-23 11:40:00,54.95,55.05,54.95,55.02,68900.0,45.5074,45.5902,45.5074,45.5654,68900.0
2014-10-23 11:50:00,55.03,55.09,55.02,55.09,58400.0,45.5736,45.6233,45.5654,45.6233,58400.0
2014-10-23 12:00:00,55.09,55.14,55.06,55.14,70300.0,45.6233,45.6647,45.5985,45.6647,70300.0
2014-10-23 12:10:00,55.13,55.15,55.07,55.09,95800.0,45.6565,45.673,45.6068,45.6233,95800.0
2014-10-23 12:20:00,55.1,55.18,55.07,55.17,234100.0,45.6316,45.6979,45.6068,45.6896,234100.0
2014-10-23 12:30:00,55.17,55.17,55.0,55.01,195500.0,45.6896,45.6896,45.5488,45.5571,195500.0
2014-10-23 12:40:00,55.02,55.05,55.01,55.05,47600.0,45.5654,45.5902,45.5571,45.5902,47600.0
2014-10-23 12:50:00,55.05,55.08,55.04,55.07,63600.0,45.5902,45.6151,45.5819,45.6068,63600.0
2014-10-23 13:00:00,55.07,55.1,55.05,55.09,75500.0,45.6068,45.6316,45.5902,45.6233,75500.0
2014-10-23 13:10:00,55.09,55.12,55.05,55.05,70700.0,45.6233,45.6482,45.5902,45.5902,70700.0
2014-10-23 13:20:00,55.05,55.11,55.05,55.1,53400.0,45.5902,45.6399,45.5902,45.6316,53400.0
2014-10-23 13:30:00,55.1,55.11,55.04,55.09,192900.0,45.6316,45.6399,45.5819,45.6233,192900.0
2014-10-23 13:40:00,55.08,55.08,55.03,55.07,45100.0,45.6151,45.6151,45.5736,45.6068,45100.0
2014-10-23 13:50:00,55.08,55.1,55.05,55.1,102800.0,45.6151,45.6316,45.5902,45.6316,102800.0
2014-10-23 14:00:00,55.1,55.16,55.08,55.16,377600.0,45.6316,45.6813,45.6151,45.6813,377600.0
2014-10-23 14:10:00,55.15,55.18,55.09,55.11,282700.0,45.673,45.6979,45.6233,45.6399,282700.0
2014-10-23 14:20:00,55.1,55.19,55.09,55.16,451000.0,45.6316,45.7062,45.6233,45.6813,451000.0
2014-10-23 14:30:00,55.17,55.17,55.12,55.12,134600.0,45.6896,45.6896,45.6482,45.6482,134600.0
2014-10-23 14:40:00,55.12,55.16,55.07,55.12,423100.0,45.6482,45.6813,45.6068,45.6482,423100.0
2014-10-23 14:50:00,55.12,55.13,54.82,54.95,196400.0,45.6482,45.6565,45.3997,45.5074,196400.0
2014-10-23 15:00:00,54.95,54.98,54.75,54.78,270900.0,45.5074,45.5322,45.3418,45.3666,270900.0
2014-10-23 15:10:00,54.78,54.91,54.76,54.87,190300.0,45.3666,45.4743,45.35,45.4411,190300.0
2014-10-23 15:20:00,54.86,54.93,54.73,54.79,234100.0,45.4329,45.4908,45.3252,45.3749,234100.0
2014-10-23 15:30:00,54.79,55.03,54.79,54.92,199700.0,45.3749,45.5736,45.3749,45.4825,199700.0
2014-10-23 15:40:00,54.91,55.01,54.85,55.0,218100.0,45.4743,45.5571,45.4246,45.5488,218100.0
2014-10-23 15:50:00,55.0,55.02,54.9,54.96,640600.0,45.5488,45.5654,45.466,45.5157,640600.0
2014-10-24 09:30:00,54.85,55.06,54.85,54.95,125500.0,45.4246,45.5985,45.4246,45.5074,125500.0
2014-10-24 09:40:00,54.94,54.94,54.8,54.89,42100.0,45.4991,45.4991,45.3832,45.4577,42100.0
2014-10-24 09:50:00,54.9,54.91,54.74,54.75,38300.0,45.466,45.4743,45.3335,45.3418,38300.0
2014-10-24 10:00:00,54.74,54.89,54.58,54.67,83600.0,45.3335,45.4577,45.201,45.2755,83600.0
2014-10-24 10:10:00,54.68,54.79,54.67,54.78,86100.0,45.2838,45.3749,45.2755,45.3666,86100.0
2014-10-24 10:20:00,54.78,54.78,54.63,54.7,32900.0,45.3666,45.3666,45.2424,45.3004,32900.0
2014-10-24 10:30:00,54.72,54.78,54.7,54.72,76900.0,45.3169,45.3666,45.3004,45.3169,76900.0
2014-10-24 10:40:00,54.73,54.76,54.71,54.74,43100.0,45.3252,45.35,45.3086,45.3335,43100.0
2014-10-24 10:50:00,54.75,54.83,54.72,54.8,62200.0,45.3418,45.408,45.3169,45.3832,62200.0
2014-10-24 11:00:00,54.8,54.83,54.77,54.81,34100.0,45.3832,45.408,45.3583,45.3915,34100.0
2014-10-24 11:10:00,54.81,54.91,54.8,54.89,76400.0,45.3915,45.4743,45.3832,45.4577,76400.0
2014-10-24 11:20:00,54.9,54.93,54.87,54.88,62500.0,45.466,45.4908,45.4411,45.4494,62500.0
2014-10-24 11:30:00,54.88,54.94,54.88,54.91,104400.0,45.4494,45.4991,45.4494,45.4743,104400.0
2014-10-24 11:40:00,54.91,55.02,54.91,54.99,84500.0,45.4743,45.5654,45.4743,45.5405,84500.0
2014-10-24 11:50:00,55.0,55.02,54.96,54.97,97100.0,45.5488,45.5654,45.5157,45.524,97100.0
2014-10-24 12:00:00,54.97,55.0,54.95,54.98,41600.0,45.524,45.5488,45.5074,45.5322,41600.0
2014-10-24 12:10:00,54.98,55.02,54.96,54.98,88100.0,45.5322,45.5654,45.5157,45.5322,88100.0
2014-10-24 12:20:00,54.99,55.01,54.97,54.98,178800.0,45.5405,45.5571,45.524,45.5322,178800.0
2014-10-24 12:30:00,54.98,55.01,54.93,54.96,89300.0,45.5322,45.5571,45.4908,45.5157,89300.0
2014-10-24 12:40:00,54.96,54.98,54.94,54.98,15100.0,45.5157,45.5322,45.4991,45.5322,15100.0
2014-10-24 12:50:00,54.98,54.98,54.88,54.91,35300.0,45.5322,45.5322,45.4494,45.4743,35300.0
2014-10-24 13:00:00,54.91,54.96,54.9,54.94,28000.0,45.4743,45.5157,45.466,45.4991,28000.0
2014-10-24 13:10:00,54.93,54.93,54.8,54.8,46800.0,45.4908,45.4908,45.3832,45.3832,46800.0
2014-10-24 13:20:00,54.8,54.83,54.79,54.81,26500.0,45.3832,45.408,45.3749,45.3915,26500.0
2014-10-24 13:30:00,54.82,54.95,54.81,54.95,32100.0,45.3997,45.5074,45.3915,45.5074,32100.0
2014-10-24 13:40:00,54.94,54.98,54.93,54.96,29000.0,45.4991,45.5322,45.4908,45.5157,29000.0
2014-10-24 13:50:00,54.97,54.99,54.95,54.98,17100.0,45.524,45.5405,45.5074,45.5322,17100.0
2014-10-24 14:00:00,54.98,55.01,54.97,54.99,126800.0,45.5322,45.5571,45.524,45.5405,126800.0
2014-10-24 14:10:00,55.0,55.0,54.93,54.98,56600.0,45.5488,45.5488,45.4908,45.5322,56600.0
2014-10-24 14:20:00,54.98,55.02,54.98,55.0,200000.0,45.5322,45.5654,45.5322,45.5488,200000.0
2014-10-24 14:30:00,55.0,55.1,54.98,55.06,178300.0,45.5488,45.6316,45.5322,45.5985,178300.0
2014-10-24 14:40:00,55.06,55.2,55.06,55.2,116400.0,45.5985,45.7144,45.5985,45.7144,116400.0
2014-10-24 14:50:00,55.2,55.22,55.16,55.16,55900.0,45.7144,45.731,45.6813,45.6813,55900.0
2014-10-24 15:00:00,55.17,55.22,55.15,55.2,45600.0,45.6896,45.731,45.673,45.7144,45600.0
2014-10-24 15:10:00,55.2,55.2,55.14,55.18,95800.0,45.7144,45.7144,45.6647,45.6979,95800.0
2014-10-24 15:20:00,55.19,55.23,55.16,55.22,85100.0,45.7062,45.7393,45.6813,45.731,85100.0
2014-10-24 15:30:00,55.21,55.23,55.18,55.21,505000.0,45.7227,45.7393,45.6979,45.7227,505000.0
2014-10-24 15:40:00,55.2,55.34,55.2,55.3,207400.0,45.7144,45.8304,45.7144,45.7972,207400.0
2014-10-24 15:50:00,55.3,55.34,55.24,55.32,455300.0,45.7972,45.8304,45.7476,45.8138,455300.0
2014-10-27 09:30:00,55.21,55.47,55.21,55.44,151100.0,45.7227,45.938,45.7227,45.9132,151100.0
2014-10-27 09:40:00,55.46,55.56,55.32,55.34,62200.0,45.9298,46.0126,45.8138,45.8304,62200.0
2014-10-27 09:50:00,55.33,55.51,55.26,55.51,69000.0,45.8221,45.9712,45.7641,45.9712,69000.0
2014-10-27 10:00:00,55.5,55.5,55.34,55.46,73000.0,45.9629,45.9629,45.8304,45.9298,73000.0
2014-10-27 10:10:00,55.46,55.6,55.46,55.59,51000.0,45.9298,46.0457,45.9298,46.0374,51000.0
2014-10-27 10:20:00,55.58,55.58,55.47,55.48,42600.0,46.0291,46.0291,45.938,45.9463,42600.0
2014-10-27 10:30:00,55.47,55.48,55.31,55.43,65200.0,45.938,45.9463,45.8055,45.9049,65200.0
2014-10-27 10:40:00,55.43,55.64,55.39,55.57,52100.0,45.9049,46.0788,45.8718,46.0209,52100.0
2014-10-27 10:50:00,55.58,55.58,55.48,55.53,25500.0,46.0291,46.0291,45.9463,45.9877,25500.0
2014-10-27 11:00:00,55.54,55.62,55.52,55.61,57700.0,45.996,46.0623,45.9794,46.054,57700.0
2014-10-27 11:10:00,55.61,55.71,55.57,55.6,40800.0,46.054,46.1368,46.0209,46.0457,40800.0
2014-10-27 11:20:00,55.6,55.65,55.6,55.65,53700.0,46.0457,46.0871,46.0457,46.0871,53700.0
2014-10-27 11:30:00,55.64,55.68,55.55,55.59,64000.0,46.0788,46.112,46.0043,46.0374,64000.0
2014-10-27 11:40:00,55.59,55.67,55.57,55.6,68800.0,46.0374,46.1037,46.0209,46.0457,68800.0
2014-10-27 11:50:00,55.6,55.66,55.6,55.64,51900.0,46.0457,46.0954,46.0457,46.0788,51900.0
2014-10-27 12:00:00,55.63,55.79,55.63,55.78,65900.0,46.0705,46.203,46.0705,46.1948,65900.0
2014-10-27 12:10:00,55.78,55.83,55.69,55.73,104200.0,46.1948,46.2362,46.1202,46.1534,104200.0
2014-10-27 12:20:00,55.73,55.77,55.64,55.64,28100.0,46.1534,46.1865,46.0788,46.0788,28100.0
2014-10-27 12:30:00,55.65,55.67,55.6,55.64,22700.0,46.0871,46.1037,46.0457,46.0788,22700.0
2014-10-27 12:40:00,55.64,55.69,55.59,55.64,48800.0,46.0788,46.1202,46.0374,46.0788,48800.0
2014-10-27 12:50:00,55.63,55.64,55.58,55.59,57600.0,46.0705,46.0788,46.0291,46.0374,57600.0
2014-10-27 13:00:00,55.6,55.73,55.6,55.68,49100.0,46.0457,46.1534,46.0457,46.112,49100.0
2014-10-27 13:10:00,55.68,55.71,55.65,55.69,48600.0,46.112,46.1368,46.0871,46.1202,48600.0
2014-10-27 13:20:00,55.69,55.7,55.6,55.61,98900.0,46.1202,46.1285,46.0457,46.054,98900.0
2014-10-27 13:30:00,55.62,55.63,55.52,55.54,23500.0,46.0623,46.0705,45.9794,45.996,23500.0
2014-10-27 13:40:00,55.54,55.59,55.53,55.58,19600.0,45.996,46.0374,45.9877,46.0291,19600.0
2014-10-27 13:50:00,55.57,55.6,55.54,55.57,34200.0,46.0209,46.0457,45.996,46.0209,34200.0
2014-10-27 14:00:00,55.56,55.6,55.51,55.58,38500.0,46.0126,46.0457,45.9712,46.0291,38500.0
2014-10-27 14:10:00,55.59,55.68,55.57,55.66,37000.0,46.0374,46.112,46.0209,46.0954,37000.0
2014-10-27 14:20:00,55.68,55.69,55.54,55.57,64800.0,46.112,46.1202,45.996,46.0209,64800.0
2014-10-27 14:30:00,55.56,55.62,55.48,55.61,43700.0,46.0126,46.0623,45.9463,46.054,43700.0
2014-10-27 14:40:00,55.61,55.63,55.5,55.51,118700.0,46.054,46.0705,45.9629,45.9712,118700.0
2014-10-27 14:50:00,55.5,55.51,55.39,55.46,69800.0,45.9629,45.9712,45.8718,45.9298,69800.0
2014-10-27 15:00:00,55.46,55.53,55.45,55.46,44400.0,45.9298,45.9877,45.9215,45.9298,44400.0
2014-10-27 15:10:00,55.45,55.57,55.44,55.55,77600.0,45.9215,46.0209,45.9132,46.0043,77600.0
2014-10-27 15:20:00,55.55,55.55,55.47,55.47,69200.0,46.0043,46.0043,45.938,45.938,69200.0
2014-10-27 15:30:00,55.47,55.51,55.47,55.5,169500.0,45.938,45.9712,45.938,45.9629,169500.0
2014-10-27 15:40:00,55.49,55.54,55.47,55.52,216700.0,45.9546,45.996,45.938,45.9794,216700.0
2014-10-27 15:50:00,55.52,55.53,55.46,55.48,376400.0,45.9794,45.9877,45.9298,45.9463,376400.0
2014-10-28 09:30:00,55.66,55.84,55.62,55.81,266600.0,46.0954,46.2445,46.0623,46.2196,266600.0
2014-10-28 09:40:00,55.81,55.87,55.69,55.8,91600.0,46.2196,46.2693,46.1202,46.2113,91600.0
2014-10-28 09:50:00,55.8,55.84,55.7,55.79,99000.0,46.2113,46.2445,46.1285,46.203,99000.0
2014-10-28 10:00:00,55.79,55.91,55.77,55.86,106000.0,46.203,46.3024,46.1865,46.261,106000.0
2014-10-28 10:10:00,55.85,55.92,55.85,55.85,80100.0,46.2527,46.3107,46.2527,46.2527,80100.0
2014-10-28 10:20:00,55.85,55.87,55.75,55.79,78900.0,46.2527,46.2693,46.1699,46.203,78900.0
2014-10-28 10:30:00,55.8,55.81,55.74,55.78,82300.0,46.2113,46.2196,46.1616,46.1948,82300.0
2014-10-28 10:40:00,55.79,55.81,55.71,55.74,61600.0,46.203,46.2196,46.1368,46.1616,61600.0
2014-10-28 10:50:00,55.73,55.81,55.71,55.76,104700.0,46.1534,46.2196,46.1368,46.1782,104700.0
2014-10-28 11:00:00,55.77,55.81,55.76,55.8,115100.0,46.1865,46.2196,46.1782,46.2113,115100.0
2014-10-28 11:10:00,55.81,55.91,55.8,55.9,82900.0,46.2196,46.3024,46.2113,46.2941,82900.0
2014-10-28 11:20:00,55.9,55.97,55.9,55.93,57000.0,46.2941,46.3521,46.2941,46.319,57000.0
2014-10-28 11:30:00,55.93,55.97,55.93,55.97,100700.0,46.319,46.3521,46.319,46.3521,100700.0
2014-10-28 11:40:00,55.96,56.0,55.93,55.94,74300.0,46.3438,46.377,46.319,46.3273,74300.0
2014-10-28 11:50:00,55.94,55.95,55.86,55.86,51400.0,46.3273,46.3356,46.261,46.261,51400.0
2014-10-28 12:00:00,55.85,55.9,55.83,55.84,69700.0,46.2527,46.2941,46.2362,46.2445,69700.0
2014-10-28 12:10:00,55.84,55.89,55.83,55.86,41800.0,46.2445,46.2859,46.2362,46.261,41800.0
2014-10-28 12:20:00,55.86,55.87,55.83,55.83,43600.0,46.261,46.2693,46.2362,46.2362,43600.0
2014-10-28 12:30:00,55.83,55.84,55.76,55.76,47100.0,46.2362,46.2445,46.1782,46.1782,47100.0
2014-10-28 12:40:00,55.76,55.8,55.75,55.79,60100.0,46.1782,46.2113,46.1699,46.203,60100.0
2014-10-28 12:50:00,55.78,55.8,55.77,55.79,69900.0,46.1948,46.2113,46.1865,46.203,69900.0
2014-10-28 13:00:00,55.79,55.81,55.78,55.8,60600.0,46.203,46.2196,46.1948,46.2113,60600.0
2014-10-28 13:10:00,55.8,55.81,55.79,55.8,51700.0,46.2113,46.2196,46.203,46.2113,51700.0
2014-10-28 13:20:00,55.8,55.81,55.78,55.81,53600.0,46.2113,46.2196,46.1948,46.2196,53600.0
2014-10-28 13:30:00,55.81,55.83,55.79,55.81,80200.0,46.2196,46.2362,46.203,46.2196,80200.0
2014-10-28 13:40:00,55.82,55.86,55.81,55.83,73300.0,46.2279,46.261,46.2196,46.2362,73300.0
2014-10-28 13:50:00,55.83,55.86,55.83,55.85,65600.0,46.2362,46.261,46.2362,46.2527,65600.0
2014-10-28 14:00:00,55.85,55.86,55.79,55.84,76400.0,46.2527,46.261,46.203,46.2445,76400.0
2014-10-28 14:10:00,55.85,55.86,55.83,55.85,79600.0,46.2527,46.261,46.2362,46.2527,79600.0
2014-10-28 14:20:00,55.85,55.86,55.84,55.86,125700.0,46.2527,46.261,46.2445,46.261,125700.0
2014-10-28 14:30:00,55.85,55.87,55.79,55.81,89900.0,46.2527,46.2693,46.203,46.2196,89900.0
2014-10-28 14:40:00,55.81,55.85,55.78,55.83,84100.0,46.2196,46.2527,46.1948,46.2362,84100.0
2014-10-28 14:50:00,55.83,55.86,55.83,55.84,73100.0,46.2362,46.261,46.2362,46.2445,73100.0
2014-10-28 15:00:00,55.84,55.91,55.84,55.9,173600.0,46.2445,46.3024,46.2445,46.2941,173600.0
2014-10-28 15:10:00,55.89,55.91,55.84,55.89,174100.0,46.2859,46.3024,46.2445,46.2859,174100.0
2014-10-28 15:20:00,55.89,55.91,55.85,55.91,150800.0,46.2859,46.3024,46.2527,46.3024,150800.0
2014-10-28 15:30:00,55.91,56.03,55.91,56.02,170300.0,46.3024,46.4018,46.3024,46.3935,170300.0
2014-10-28 15:40:00,56.02,56.03,55.93,55.96,183000.0,46.3935,46.4018,46.319,46.3438,183000.0
2014-10-28 15:50:00,55.97,56.06,55.96,56.05,398100.0,46.3521,46.4267,46.3438,46.4184,398100.0
2014-10-29 09:30:00,56.06,56.25,55.96,56.22,81800.0,46.4267,46.584,46.3438,46.5592,81800.0
2014-10-29 09:40:00,56.2,56.39,56.2,56.29,50600.0,46.5426,46.6999,46.5426,46.6171,50600.0
2014-10-29 09:50:00,56.29,56.31,56.21,56.26,44900.0,46.6171,46.6337,46.5509,46.5923,44900.0
2014-10-29 10:00:00,56.26,56.26,56.08,56.08,82700.0,46.5923,46.5923,46.4432,46.4432,82700.0
2014-10-29 10:10:00,56.08,56.24,56.06,56.16,36800.0,46.4432,46.5757,46.4267,46.5095,36800.0
2014-10-29 10:20:00,56.15,56.19,56.09,56.19,33000.0,46.5012,46.5343,46.4515,46.5343,33000.0
2014-10-29 10:30:00,56.18,56.26,56.13,56.15,41200.0,46.526,46.5923,46.4846,46.5012,41200.0
2014-10-29 10:40:00,56.15,56.18,56.06,56.07,38000.0,46.5012,46.526,46.4267,46.4349,38000.0
2014-10-29 10:50:00,56.06,56.08,55.97,56.0,49900.0,46.4267,46.4432,46.3521,46.377,49900.0
2014-10-29 11:00:00,56.01,56.11,55.97,56.09,48000.0,46.3852,46.4681,46.3521,46.4515,48000.0
2014-10-29 11:10:00,56.09,56.16,56.06,56.13,51900.0,46.4515,46.5095,46.4267,46.4846,51900.0
2014-10-29 11:20:00,56.12,56.2,56.12,56.15,22900.0,46.4763,46.5426,46.4763,46.5012,22900.0
2014-10-29 11:30:00,56.15,56.16,56.03,56.03,24200.0,46.5012,46.5095,46.4018,46.4018,24200.0
2014-10-29 11:40:00,56.03,56.1,56.02,56.03,35700.0,46.4018,46.4598,46.3935,46.4018,35700.0
2014-10-29 11:50:00,56.03,56.06,56.0,56.05,35800.0,46.4018,46.4267,46.377,46.4184,35800.0
2014-10-29 12:00:00,56.04,56.05,55.89,55.9,67900.0,46.4101,46.4184,46.2859,46.2941,67900.0
2014-10-29 12:10:00,55.9,55.94,55.87,55.93,22200.0,46.2941,46.3273,46.2693,46.319,22200.0
2014-10-29 12:20:00,55.93,55.96,55.9,55.93,18300.0,46.319,46.3438,46.2941,46.319,18300.0
2014-10-29 12:30:00,55.92,55.96,55.89,55.92,36300.0,46.3107,46.3438,46.2859,46.3107,36300.0
2014-10-29 12:40:00,55.93,55.98,55.91,55.95,20600.0,46.319,46.3604,46.3024,46.3356,20600.0
2014-10-29 12:50:00,55.95,56.0,55.92,55.95,32800.0,46.3356,46.377,46.3107,46.3356,32800.0
2014-10-29 13:00:00,55.96,55.99,55.94,55.97,25500.0,46.3438,46.3687,46.3273,46.3521,25500.0
2014-10-29 13:10:00,55.96,56.01,55.96,55.98,18100.0,46.3438,46.3852,46.3438,46.3604,18100.0
2014-10-29 13:20:00,55.98,55.99,55.96,55.98,49000.0,46.3604,46.3687,46.3438,46.3604,49000.0
2014-10-29 13:30:00,55.97,55.97,55.82,55.83,42400.0,46.3521,46.3521,46.2279,46.2362,42400.0
2014-10-29 13:40:00,55.85,55.92,55.81,55.91,29900.0,46.2527,46.3107,46.2196,46.3024,29900.0
2014-10-29 13:50:00,55.91,56.05,55.89,56.04,36400.0,46.3024,46.4184,46.2859,46.4101,36400.0
2014-10-29 14:00:00,56.03,56.03,55.69,55.79,74400.0,46.4018,46.4018,46.1202,46.203,74400.0
2014-10-29 14:10:00,55.8,55.88,55.52,55.69,116700.0,46.2113,46.2776,45.9794,46.1202,116700.0
2014-10-29 14:20:00,55.71,55.96,55.71,55.93,57800.0,46.1368,46.3438,46.1368,46.319,57800.0
2014-10-29 14:30:00,55.93,55.97,55.8,55.86,115000.0,46.319,46.3521,46.2113,46.261,115000.0
2014-10-29 14:40:00,55.85,55.92,55.7,55.77,81700.0,46.2527,46.3107,46.1285,46.1865,81700.0
2014-10-29 14:50:00,55.78,55.9,55.72,55.86,65000.0,46.1948,46.2941,46.1451,46.261,65000.0
2014-10-29 15:00:00,55.85,55.86,55.6,55.62,105900.0,46.2527,46.261,46.0457,46.0623,105900.0
2014-10-29 15:10:00,55.64,55.82,55.59,55.82,83500.0,46.0788,46.2279,46.0374,46.2279,83500.0
2014-10-29 15:20:00,55.82,55.84,55.73,55.8,90800.0,46.2279,46.2445,46.1534,46.2113,90800.0
2014-10-29 15:30:00,55.81,55.94,55.8,55.92,193900.0,46.2196,46.3273,46.2113,46.3107,193900.0
2014-10-29 15:40:00,55.92,55.98,55.84,55.85,191600.0,46.3107,46.3604,46.2445,46.2527,191600.0
2014-10-29 15:50:00,55.85,55.87,55.78,55.82,464000.0,46.2527,46.2693,46.1948,46.2279,464000.0
2014-10-30 09:30:00,56.46,56.56,56.24,56.34,259200.0,46.7579,46.8407,46.5757,46.6585,259200.0
2014-10-30 09:40:00,56.34,56.37,56.2,56.34,130200.0,46.6585,46.6834,46.5426,46.6585,130200.0
2014-10-30 09:50:00,56.35,56.36,56.06,56.06,225600.0,46.6668,46.6751,46.4267,46.4267,225600.0
2014-10-30 10:00:00,56.07,56.14,55.98,56.08,127800.0,46.4349,46.4929,46.3604,46.4432,127800.0
2014-10-30 10:10:00,56.07,56.11,55.94,55.98,98700.0,46.4349,46.4681,46.3273,46.3604,98700.0
2014-10-30 10:20:00,55.98,56.02,55.95,55.98,70500.0,46.3604,46.3935,46.3356,46.3604,70500.0
2014-10-30 10:30:00,55.98,56.01,55.96,55.97,92100.0,46.3604,46.3852,46.3438,46.3521,92100.0
2014-10-30 10:40:00,55.96,56.02,55.91,55.94,73600.0,46.3438,46.3935,46.3024,46.3273,73600.0
2014-10-30 10:50:00,55.96,56.08,55.94,56.07,81400.0,46.3438,46.4432,46.3273,46.4349,81400.0
2014-10-30 11:00:00,56.08,56.11,56.02,56.07,136800.0,46.4432,46.4681,46.3935,46.4349,136800.0
2014-10-30 11:10:00,56.07,56.19,56.07,56.17,245900.0,46.4349,46.5343,46.4349,46.5177,245900.0
2014-10-30 11:20:00,56.18,56.21,56.17,56.19,140000.0,46.526,46.5509,46.5177,46.5343,140000.0
2014-10-30 11:30:00,56.2,56.25,56.18,56.21,100000.0,46.5426,46.584,46.526,46.5509,100000.0
2014-10-30 11:40:00,56.21,56.21,56.16,56.16,74400.0,46.5509,46.5509,46.5095,46.5095,74400.0
2014-10-30 11:50:00,56.17,56.22,56.16,56.21,113300.0,46.5177,46.5592,46.5095,46.5509,113300.0
2014-10-30 12:00:00,56.21,56.27,56.19,56.21,72900.0,46.5509,46.6006,46.5343,46.5509,72900.0
2014-10-30 12:10:00,56.22,56.25,56.19,56.22,48100.0,46.5592,46.584,46.5343,46.5592,48100.0
2014-10-30 12:20:00,56.23,56.3,56.22,56.29,52700.0,46.5674,46.6254,46.5592,46.6171,52700.0
2014-10-30 12:30:00,56.29,56.3,56.28,56.28,40700.0,46.6171,46.6254,46.6088,46.6088,40700.0
2014-10-30 12:40:00,56.28,56.31,56.28,56.3,33600.0,46.6088,46.6337,46.6088,46.6254,33600.0
2014-10-30 12:50:00,56.3,56.3,56.27,56.27,23100.0,46.6254,46.6254,46.6006,46.6006,23100.0
2014-10-30 13:00:00,56.28,56.28,56.24,56.25,34600.0,46.6088,46.6088,46.5757,46.584,34600.0
2014-10-30 13:10:00,56.25,56.4,56.23,56.28,250200.0,46.584,46.7082,46.5674,46.6088,250200.0
2014-10-30 13:20:00,56.28,56.35,56.27,56.31,407100.0,46.6088,46.6668,46.6006,46.6337,407100.0
2014-10-30 13:30:00,56.31,56.32,55.13,56.3,47200.0,46.6337,46.642,45.6565,46.6254,47200.0
2014-10-30 13:40:00,56.29,56.35,56.27,56.3,82200.0,46.6171,46.6668,46.6006,46.6254,82200.0
2014-10-30 13:50:00,56.31,56.48,56.31,56.41,62100.0,46.6337,46.7745,46.6337,46.7165,62100.0
2014-10-30 14:00:00,56.4,56.52,56.4,56.48,179400.0,46.7082,46.8076,46.7082,46.7745,179400.0
2014-10-30 14:10:00,56.49,56.52,56.38,56.39,72800.0,46.7828,46.8076,46.6917,46.6999,72800.0
2014-10-30 14:20:00,56.4,56.42,56.33,56.34,76500.0,46.7082,46.7248,46.6503,46.6585,76500.0
2014-10-30 14:30:00,56.34,56.45,56.34,56.44,47500.0,46.6585,46.7496,46.6585,46.7414,47500.0
2014-10-30 14:40:00,56.44,56.48,56.3,56.3,85600.0,46.7414,46.7745,46.6254,46.6254,85600.0
2014-10-30 14:50:00,56.3,56.33,56.2,56.26,75100.0,46.6254,46.6503,46.5426,46.5923,75100.0
2014-10-30 15:00:00,56.26,56.33,56.25,56.25,101500.0,46.5923,46.6503,46.584,46.584,101500.0
2014-10-30 15:10:00,56.25,56.32,56.24,56.3,84200.0,46.584,46.642,46.5757,46.6254,84200.0
2014-10-30 15:20:00,56.3,56.31,56.16,56.23,121700.0,46.6254,46.6337,46.5095,46.5674,121700.0
2014-10-30 15:30:00,56.24,56.31,56.24,56.28,111600.0,46.5757,46.6337,46.5757,46.6088,111600.0
2014-10-30 15:40:00,56.28,56.35,56.27,56.34,168700.0,46.6088,46.6668,46.6006,46.6585,168700.0
2014-10-30 15:50:00,56.34,56.37,56.26,56.28,497700.0,46.6585,46.6834,46.5923,46.6088,497700.0
2014-10-31 09:30:00,57.0,57.23,56.92,57.05,327200.0,47.2051,47.3956,47.1389,47.2465,327200.0
2014-10-31 09:40:00,57.05,57.2,57.04,57.11,411300.0,47.2465,47.3708,47.2382,47.2962,411300.0
2014-10-31 09:50:00,57.14,57.17,57.0,57.11,188000.0,47.3211,47.3459,47.2051,47.2962,188000.0
2014-10-31 10:00:00,57.11,57.24,57.09,57.21,178500.0,47.2962,47.4039,47.2797,47.379,178500.0
2014-10-31 10:10:00,57.2,57.22,57.16,57.2,202700.0,47.3708,47.3873,47.3376,47.3708,202700.0
2014-10-31 10:20:00,57.2,57.26,57.17,57.24,168200.0,47.3708,47.4204,47.3459,47.4039,168200.0
2014-10-31 10:30:00,57.24,57.27,57.22,57.22,127000.0,47.4039,47.4287,47.3873,47.3873,127000.0
2014-10-31 10:40:00,57.22,57.28,57.2,57.2,153800.0,47.3873,47.437,47.3708,47.3708,153800.0
2014-10-31 10:50:00,57.2,57.31,57.2,57.28,151900.0,47.3708,47.4619,47.3708,47.437,151900.0
2014-10-31 11:00:00,57.28,57.32,57.26,57.3,144900.0,47.437,47.4701,47.4204,47.4536,144900.0
2014-10-31 11:10:00,57.3,57.33,57.29,57.32,141400.0,47.4536,47.4784,47.4453,47.4701,141400.0
2014-10-31 11:20:00,57.32,57.41,57.31,57.38,173700.0,47.4701,47.5447,47.4619,47.5198,173700.0
2014-10-31 11:30:00,57.38,57.4,57.37,57.39,68600.0,47.5198,47.5364,47.5115,47.5281,68600.0
2014-10-31 11:40:00,57.39,57.41,57.33,57.33,178700.0,47.5281,47.5447,47.4784,47.4784,178700.0
2014-10-31 11:50:00,57.33,57.34,57.15,57.2,109300.0,47.4784,47.4867,47.3293,47.3708,109300.0
2014-10-31 12:00:00,57.19,57.21,57.14,57.17,58400.0,47.3625,47.379,47.3211,47.3459,58400.0
2014-10-31 12:10:00,57.18,57.21,57.14,57.14,126600.0,47.3542,47.379,47.3211,47.3211,126600.0
2014-10-31 12:20:00,57.15,57.2,57.12,57.2,61600.0,47.3293,47.3708,47.3045,47.3708,61600.0
2014-10-31 12:30:00,57.2,57.23,57.18,57.18,82400.0,47.3708,47.3956,47.3542,47.3542,82400.0
2014-10-31 12:40:00,57.18,57.22,57.18,57.22,39200.0,47.3542,47.3873,47.3542,47.3873,39200.0
2014-10-31 12:50:00,57.22,57.26,57.22,57.25,123300.0,47.3873,47.4204,47.3873,47.4122,123300.0
2014-10-31 13:00:00,57.26,57.26,57.21,57.24,78600.0,47.4204,47.4204,47.379,47.4039,78600.0
2014-10-31 13:10:00,57.23,57.26,57.22,57.25,244500.0,47.3956,47.4204,47.3873,47.4122,244500.0
2014-10-31 13:20:00,57.24,57.26,57.22,57.22,100600.0,47.4039,47.4204,47.3873,47.3873,100600.0
2014-10-31 13:30:00,57.23,57.25,57.22,57.24,65600.0,47.3956,47.4122,47.3873,47.4039,65600.0
2014-10-31 13:40:00,57.25,57.25,57.14,57.21,240500.0,47.4122,47.4122,47.3211,47.379,240500.0
2014-10-31 13:50:00,57.2,57.2,57.08,57.13,100100.0,47.3708,47.3708,47.2714,47.3128,100100.0
2014-10-31 14:00:00,57.12,57.16,57.11,57.14,61200.0,47.3045,47.3376,47.2962,47.3211,61200.0
2014-10-31 14:10:00,57.14,57.19,57.14,57.16,62100.0,47.3211,47.3625,47.3211,47.3376,62100.0
2014-10-31 14:20:00,57.16,57.18,57.15,57.16,60700.0,47.3376,47.3542,47.3293,47.3376,60700.0
2014-10-31 14:30:00,57.16,57.19,57.14,57.18,97500.0,47.3376,47.3625,47.3211,47.3542,97500.0
2014-10-31 14:40:00,57.19,57.19,57.11,57.13,230100.0,47.3625,47.3625,47.2962,47.3128,230100.0
2014-10-31 14:50:00,57.12,57.13,57.06,57.12,112700.0,47.3045,47.3128,47.2548,47.3045,112700.0
2014-10-31 15:00:00,57.12,57.12,56.99,57.0,199700.0,47.3045,47.3045,47.1968,47.2051,199700.0
2014-10-31 15:10:00,57.01,57.09,57.0,57.09,83000.0,47.2134,47.2797,47.2051,47.2797,83000.0
2014-10-31 15:20:00,57.09,57.11,57.06,57.09,157600.0,47.2797,47.2962,47.2548,47.2797,157600.0
2014-10-31 15:30:00,57.08,57.11,57.08,57.1,233500.0,47.2714,47.2962,47.2714,47.2879,233500.0
2014-10-31 15:40:00,57.1,57.16,57.09,57.15,188000.0,47.2879,47.3376,47.2797,47.3293,188000.0
2014-10-31 15:50:00,57.15,57.22,57.14,57.19,1022100.0,47.3293,47.3873,47.3211,47.3625,1022100.0
2014-11-03 09:30:00,57.2,57.31,57.0,57.08,298900.0,47.3708,47.4619,47.2051,47.2714,298900.0
2014-11-03 09:40:00,57.08,57.15,57.0,57.02,81500.0,47.2714,47.3293,47.2051,47.2217,81500.0
2014-11-03 09:50:00,57.02,57.06,56.93,56.95,114300.0,47.2217,47.2548,47.1472,47.1637,114300.0
2014-11-03 10:00:00,56.97,57.17,56.94,57.01,109900.0,47.1803,47.3459,47.1554,47.2134,109900.0
2014-11-03 10:10:00,57.02,57.12,57.02,57.1,213200.0,47.2217,47.3045,47.2217,47.2879,213200.0
2014-11-03 10:20:00,57.09,57.13,57.06,57.06,92400.0,47.2797,47.3128,47.2548,47.2548,92400.0
2014-11-03 10:30:00,57.04,57.17,57.04,57.15,91500.0,47.2382,47.3459,47.2382,47.3293,91500.0
2014-11-03 10:40:00,57.15,57.19,57.09,57.16,251600.0,47.3293,47.3625,47.2797,47.3376,251600.0
2014-11-03 10:50:00,57.15,57.21,57.15,57.16,108400.0,47.3293,47.379,47.3293,47.3376,108400.0
2014-11-03 11:00:00,57.17,57.21,57.15,57.17,70000.0,47.3459,47.379,47.3293,47.3459,70000.0
2014-11-03 11:10:00,57.17,57.18,57.11,57.13,50400.0,47.3459,47.3542,47.2962,47.3128,50400.0
2014-11-03 11:20:00,57.13,57.18,57.12,57.17,33900.0,47.3128,47.3542,47.3045,47.3459,33900.0
2014-11-03 11:30:00,57.17,57.21,57.13,57.17,64400.0,47.3459,47.379,47.3128,47.3459,64400.0
2014-11-03 11:40:00,57.17,57.22,57.16,57.18,47600.0,47.3459,47.3873,47.3376,47.3542,47600.0
2014-11-03 11:50:00,57.19,57.2,57.17,57.19,42300.0,47.3625,47.3708,47.3459,47.3625,42300.0
2014-11-03 12:00:00,57.18,57.21,57.17,57.19,76200.0,47.3542,47.379,47.3459,47.3625,76200.0
2014-11-03 12:10:00,57.19,57.26,57.19,57.25,56200.0,47.3625,47.4204,47.3625,47.4122,56200.0
2014-11-03 12:20:00,57.24,57.26,57.23,57.25,69100.0,47.4039,47.4204,47.3956,47.4122,69100.0
2014-11-03 12:30:00,57.26,57.28,57.23,57.25,67300.0,47.4204,47.437,47.3956,47.4122,67300.0
2014-11-03 12:40:00,57.25,57.27,57.23,57.25,66900.0,47.4122,47.4287,47.3956,47.4122,66900.0
2014-11-03 12:50:00,57.25,57.29,57.23,57.25,68700.0,47.4122,47.4453,47.3956,47.4122,68700.0
2014-11-03 13:00:00,57.24,57.26,57.19,57.24,66300.0,47.4039,47.4204,47.3625,47.4039,66300.0
2014-11-03 13:10:00,57.23,57.25,57.22,57.25,70100.0,47.3956,47.4122,47.3873,47.4122,70100.0
2014-11-03 13:20:00,57.25,57.26,57.23,57.24,43000.0,47.4122,47.4204,47.3956,47.4039,43000.0
2014-11-03 13:30:00,57.24,57.31,57.23,57.3,328800.0,47.4039,47.4619,47.3956,47.4536,328800.0
2014-11-03 13:40:00,57.3,57.38,57.28,57.37,71600.0,47.4536,47.5198,47.437,47.5115,71600.0
2014-11-03 13:50:00,57.37,57.47,57.37,57.44,97800.0,47.5115,47.5944,47.5115,47.5695,97800.0
2014-11-03 14:00:00,57.44,57.47,57.4,57.41,82600.0,47.5695,47.5944,47.5364,47.5447,82600.0
2014-11-03 14:10:00,57.41,57.43,57.37,57.39,103800.0,47.5447,47.5612,47.5115,47.5281,103800.0
2014-11-03 14:20:00,57.39,57.41,57.37,57.37,92400.0,47.5281,47.5447,47.5115,47.5115,92400.0
2014-11-03 14:30:00,57.38,57.38,57.29,57.35,79600.0,47.5198,47.5198,47.4453,47.495,79600.0
2014-11-03 14:40:00,57.34,57.41,57.29,57.34,197300.0,47.4867,47.5447,47.4453,47.4867,197300.0
2014-11-03 14:50:00,57.34,57.36,57.28,57.3,109100.0,47.4867,47.5033,47.437,47.4536,109100.0
2014-11-03 15:00:00,57.3,57.36,57.28,57.36,350400.0,47.4536,47.5033,47.437,47.5033,350400.0
2014-11-03 15:10:00,57.36,57.5,57.36,57.46,194300.0,47.5033,47.6192,47.5033,47.5861,194300.0
2014-11-03 15:20:00,57.46,57.48,57.36,57.36,102400.0,47.5861,47.6026,47.5033,47.5033,102400.0
2014-11-03 15:30:00,57.36,57.46,57.34,57.46,135500.0,47.5033,47.5861,47.4867,47.5861,135500.0
2014-11-03 15:40:00,57.46,57.48,57.4,57.4,201300.0,47.5861,47.6026,47.5364,47.5364,201300.0
2014-11-03 15:50:00,57.41,57.5,57.38,57.45,400400.0,47.5447,47.6192,47.5198,47.5778,400400.0
2014-11-04 09:30:00,57.39,57.45,57.16,57.38,151900.0,47.5281,47.5778,47.3376,47.5198,151900.0
2014-11-04 09:40:00,57.39,57.39,57.14,57.29,75500.0,47.5281,47.5281,47.3211,47.4453,75500.0
2014-11-04 09:50:00,57.28,57.31,57.2,57.22,108600.0,47.437,47.4619,47.3708,47.3873,108600.0
2014-11-04 10:00:00,57.24,57.29,57.22,57.25,130500.0,47.4039,47.4453,47.3873,47.4122,130500.0
2014-11-04 10:10:00,57.26,57.26,57.14,57.18,107000.0,47.4204,47.4204,47.3211,47.3542,107000.0
2014-11-04 10:20:00,57.18,57.27,57.17,57.25,109700.0,47.3542,47.4287,47.3459,47.4122,109700.0
2014-11-04 10:30:00,57.25,57.25,57.06,57.08,74300.0,47.4122,47.4122,47.2548,47.2714,74300.0
2014-11-04 10:40:00,57.07,57.13,57.06,57.08,41600.0,47.2631,47.3128,47.2548,47.2714,41600.0
2014-11-04 10:50:00,57.08,57.08,56.93,56.95,73400.0,47.2714,47.2714,47.1472,47.1637,73400.0
2014-11-04 11:00:00,56.96,56.97,56.89,56.9,138400.0,47.172,47.1803,47.114,47.1223,138400.0
2014-11-04 11:10:00,56.91,56.96,56.87,56.96,101000.0,47.1306,47.172,47.0975,47.172,101000.0
2014-11-04 11:20:00,56.95,57.13,56.95,57.11,47100.0,47.1637,47.3128,47.1637,47.2962,47100.0
2014-11-04 11:30:00,57.12,57.14,57.0,57.0,74500.0,47.3045,47.3211,47.2051,47.2051,74500.0
2014-11-04 11:40:00,56.99,57.01,56.95,57.0,68300.0,47.1968,47.2134,47.1637,47.2051,68300.0
2014-11-04 11:50:00,56.99,57.06,56.96,57.04,63100.0,47.1968,47.2548,47.172,47.2382,63100.0
2014-11-04 12:00:00,57.03,57.14,57.02,57.13,69200.0,47.23,47.3211,47.2217,47.3128,69200.0
2014-11-04 12:10:00,57.13,57.14,57.06,57.07,46600.0,47.3128,47.3211,47.2548,47.2631,46600.0
2014-11-04 12:20:00,57.07,57.11,57.05,57.09,39900.0,47.2631,47.2962,47.2465,47.2797,39900.0
2014-11-04 12:30:00,57.09,57.1,57.05,57.06,30500.0,47.2797,47.2879,47.2465,47.2548,30500.0
2014-11-04 12:40:00,57.07,57.2,57.07,57.19,101600.0,47.2631,47.3708,47.2631,47.3625,101600.0
2014-11-04 12:50:00,57.19,57.21,57.18,57.19,39500.0,47.3625,47.379,47.3542,47.3625,39500.0
2014-11-04 13:00:00,57.19,57.21,57.12,57.2,79200.0,47.3625,47.379,47.3045,47.3708,79200.0
2014-11-04 13:10:00,57.18,57.19,57.08,57.08,38300.0,47.3542,47.3625,47.2714,47.2714,38300.0
2014-11-04 13:20:00,57.07,57.13,57.04,57.1,74600.0,47.2631,47.3128,47.2382,47.2879,74600.0
2014-11-04 13:30:00,57.1,57.1,57.05,57.07,39600.0,47.2879,47.2879,47.2465,47.2631,39600.0
2014-11-04 13:40:00,57.08,57.11,57.07,57.1,95600.0,47.2714,47.2962,47.2631,47.2879,95600.0
2014-11-04 13:50:00,57.1,57.21,57.1,57.18,91400.0,47.2879,47.379,47.2879,47.3542,91400.0
2014-11-04 14:00:00,57.19,57.24,57.16,57.19,56900.0,47.3625,47.4039,47.3376,47.3625,56900.0
2014-11-04 14:10:00,57.19,57.21,57.17,57.2,56500.0,47.3625,47.379,47.3459,47.3708,56500.0
2014-11-04 14:20:00,57.2,57.21,57.13,57.13,63300.0,47.3708,47.379,47.3128,47.3128,63300.0
2014-11-04 14:30:00,57.13,57.16,57.12,57.15,72200.0,47.3128,47.3376,47.3045,47.3293,72200.0
2014-11-04 14:40:00,57.15,57.16,57.09,57.1,85300.0,47.3293,47.3376,47.2797,47.2879,85300.0
2014-11-04 14:50:00,57.11,57.16,57.08,57.15,207600.0,47.2962,47.3376,47.2714,47.3293,207600.0
2014-11-04 15:00:00,57.15,57.2,57.11,57.2,95600.0,47.3293,47.3708,47.2962,47.3708,95600.0
2014-11-04 15:10:00,57.2,57.22,57.17,57.22,65100.0,47.3708,47.3873,47.3459,47.3873,65100.0
2014-11-04 15:20:00,57.22,57.26,57.15,57.19,97500.0,47.3873,47.4204,47.3293,47.3625,97500.0
2014-11-04 15:30:00,57.2,57.22,57.17,57.18,111300.0,47.3708,47.3873,47.3459,47.3542,111300.0
2014-11-04 15:40:00,57.19,57.26,57.18,57.22,171900.0,47.3625,47.4204,47.3542,47.3873,171900.0
2014-11-04 15:50:00,57.23,57.28,57.22,57.25,569800.0,47.3956,47.437,47.3873,47.4122,569800.0
2014-11-05 09:30:00,57.59,57.65,57.39,57.41,167200.0,47.6937,47.7434,47.5281,47.5447,167200.0
2014-11-05 09:40:00,57.43,57.44,57.21,57.23,83300.0,47.5612,47.5695,47.379,47.3956,83300.0
2014-11-05 09:50:00,57.22,57.25,57.02,57.05,96400.0,47.3873,47.4122,47.2217,47.2465,96400.0
2014-11-05 10:00:00,57.04,57.05,56.94,57.05,142700.0,47.2382,47.2465,47.1554,47.2465,142700.0
2014-11-05 10:10:00,57.05,57.06,56.94,56.99,75600.0,47.2465,47.2548,47.1554,47.1968,75600.0
2014-11-05 10:20:00,56.99,57.01,56.86,56.87,39100.0,47.1968,47.2134,47.0892,47.0975,39100.0
2014-11-05 10:30:00,56.87,56.92,56.81,56.88,58800.0,47.0975,47.1389,47.0478,47.1057,58800.0
2014-11-05 10:40:00,56.87,56.92,56.77,56.78,71600.0,47.0975,47.1389,47.0146,47.0229,71600.0
2014-11-05 10:50:00,56.78,56.81,56.76,56.79,93500.0,47.0229,47.0478,47.0064,47.0312,93500.0
2014-11-05 11:00:00,56.8,56.93,56.8,56.93,108900.0,47.0395,47.1472,47.0395,47.1472,108900.0
2014-11-05 11:10:00,56.94,57.05,56.93,56.99,57500.0,47.1554,47.2465,47.1472,47.1968,57500.0
2014-11-05 11:20:00,56.99,57.1,56.99,57.05,134800.0,47.1968,47.2879,47.1968,47.2465,134800.0
2014-11-05 11:30:00,57.05,57.05,56.89,56.92,120600.0,47.2465,47.2465,47.114,47.1389,120600.0
2014-11-05 11:40:00,56.92,56.96,56.92,56.92,38800.0,47.1389,47.172,47.1389,47.1389,38800.0
2014-11-05 11:50:00,56.93,57.0,56.9,57.0,45600.0,47.1472,47.2051,47.1223,47.2051,45600.0
2014-11-05 12:00:00,57.0,57.1,56.98,57.1,128700.0,47.2051,47.2879,47.1886,47.2879,128700.0
2014-11-05 12:10:00,57.1,57.1,57.05,57.06,33000.0,47.2879,47.2879,47.2465,47.2548,33000.0
2014-11-05 12:20:00,57.07,57.08,57.0,57.01,36500.0,47.2631,47.2714,47.2051,47.2134,36500.0
2014-11-05 12:30:00,57.01,57.05,56.99,57.04,30400.0,47.2134,47.2465,47.1968,47.2382,30400.0
2014-11-05 12:40:00,57.04,57.06,57.02,57.04,36800.0,47.2382,47.2548,47.2217,47.2382,36800.0
2014-11-05 12:50:00,57.04,57.07,57.04,57.06,25900.0,47.2382,47.2631,47.2382,47.2548,25900.0
2014-11-05 13:00:00,57.06,57.1,57.06,57.08,31000.0,47.2548,47.2879,47.2548,47.2714,31000.0
2014-11-05 13:10:00,57.09,57.09,56.94,56.95,73000.0,47.2797,47.2797,47.1554,47.1637,73000.0
2014-11-05 13:20:00,56.96,56.96,56.88,56.89,54200.0,47.172,47.172,47.1057,47.114,54200.0
2014-11-05 13:30:00,56.89,56.91,56.79,56.79,54700.0,47.114,47.1306,47.0312,47.0312,54700.0
2014-11-05 13:40:00,56.8,56.84,56.76,56.82,73400.0,47.0395,47.0726,47.0064,47.0561,73400.0
2014-11-05 13:50:00,56.83,56.95,56.82,56.94,59300.0,47.0643,47.1637,47.0561,47.1554,59300.0
2014-11-05 14:00:00,56.94,56.97,56.93,56.93,42700.0,47.1554,47.1803,47.1472,47.1472,42700.0
2014-11-05 14:10:00,56.93,56.98,56.91,56.97,66400.0,47.1472,47.1886,47.1306,47.1803,66400.0
2014-11-05 14:20:00,56.97,57.0,56.96,56.96,41100.0,47.1803,47.2051,47.172,47.172,41100.0
2014-11-05 14:30:00,56.96,56.99,56.95,56.98,53800.0,47.172,47.1968,47.1637,47.1886,53800.0
2014-11-05 14:40:00,56.98,57.01,56.97,56.99,68100.0,47.1886,47.2134,47.1803,47.1968,68100.0
2014-11-05 14:50:00,56.99,57.04,56.98,57.04,167600.0,47.1968,47.2382,47.1886,47.2382,167600.0
2014-11-05 15:00:00,57.04,57.09,57.03,57.03,115700.0,47.2382,47.2797,47.23,47.23,115700.0
2014-11-05 15:10:00,57.02,57.07,57.02,57.06,62800.0,47.2217,47.2631,47.2217,47.2548,62800.0
2014-11-05 15:20:00,57.05,57.07,56.99,56.99,151500.0,47.2465,47.2631,47.1968,47.1968,151500.0
2014-11-05 15:30:00,56.98,57.04,56.96,56.96,89100.0,47.1886,47.2382,47.172,47.172,89100.0
2014-11-05 15:40:00,56.96,57.01,56.9,56.91,311900.0,47.172,47.2134,47.1223,47.1306,311900.0
2014-11-05 15:50:00,56.92,56.95,56.87,56.93,503200.0,47.1389,47.1637,47.0975,47.1472,503200.0
2014-11-06 09:30:00,57.1,57.19,56.97,57.01,110600.0,47.2879,47.3625,47.1803,47.2134,110600.0
2014-11-06 09:40:00,57.02,57.31,57.01,57.31,59700.0,47.2217,47.4619,47.2134,47.4619,59700.0
2014-11-06 09:50:00,57.31,57.31,57.11,57.21,46000.0,47.4619,47.4619,47.2962,47.379,46000.0
2014-11-06 10:00:00,57.22,57.26,57.16,57.25,59700.0,47.3873,47.4204,47.3376,47.4122,59700.0
2014-11-06 10:10:00,57.25,57.28,57.09,57.18,51100.0,47.4122,47.437,47.2797,47.3542,51100.0
2014-11-06 10:20:00,57.18,57.25,57.17,57.19,38000.0,47.3542,47.4122,47.3459,47.3625,38000.0
2014-11-06 10:30:00,57.19,57.28,57.1,57.25,47800.0,47.3625,47.437,47.2879,47.4122,47800.0
2014-11-06 10:40:00,57.25,57.34,57.24,57.29,37400.0,47.4122,47.4867,47.4039,47.4453,37400.0
2014-11-06 10:50:00,57.29,57.34,57.27,57.3,27600.0,47.4453,47.4867,47.4287,47.4536,27600.0
2014-11-06 11:00:00,57.31,57.45,57.31,57.45,92700.0,47.4619,47.5778,47.4619,47.5778,92700.0
2014-11-06 11:10:00,57.44,57.55,57.41,57.52,60300.0,47.5695,47.6606,47.5447,47.6358,60300.0
2014-11-06 11:20:00,57.53,57.57,57.52,57.53,44900.0,47.644,47.6772,47.6358,47.644,44900.0
2014-11-06 11:30:00,57.54,57.61,57.52,57.54,58000.0,47.6523,47.7103,47.6358,47.6523,58000.0
2014-11-06 11:40:00,57.55,57.59,57.53,57.54,165700.0,47.6606,47.6937,47.644,47.6523,165700.0
2014-11-06 11:50:00,57.54,57.55,57.47,57.51,38800.0,47.6523,47.6606,47.5944,47.6275,38800.0
2014-11-06 12:00:00,57.51,57.52,57.48,57.48,34800.0,47.6275,47.6358,47.6026,47.6026,34800.0
2014-11-06 12:10:00,57.48,57.5,57.47,57.47,74500.0,47.6026,47.6192,47.5944,47.5944,74500.0
2014-11-06 12:20:00,57.47,57.51,57.46,57.5,59700.0,47.5944,47.6275,47.5861,47.6192,59700.0
2014-11-06 12:30:00,57.49,57.52,57.47,57.47,29500.0,47.6109,47.6358,47.5944,47.5944,29500.0
2014-11-06 12:40:00,57.47,57.49,57.45,57.47,47100.0,47.5944,47.6109,47.5778,47.5944,47100.0
2014-11-06 12:50:00,57.48,57.5,57.45,57.45,42900.0,47.6026,47.6192,47.5778,47.5778,42900.0
2014-11-06 13:00:00,57.45,57.48,57.42,57.42,40300.0,47.5778,47.6026,47.5529,47.5529,40300.0
2014-11-06 13:10:00,57.43,57.47,57.41,57.44,37000.0,47.5612,47.5944,47.5447,47.5695,37000.0
2014-11-06 13:20:00,57.44,57.55,57.44,57.52,77500.0,47.5695,47.6606,47.5695,47.6358,77500.0
2014-11-06 13:30:00,57.53,57.56,57.49,57.55,109000.0,47.644,47.6689,47.6109,47.6606,109000.0
2014-11-06 13:40:00,57.55,57.58,57.53,57.55,78600.0,47.6606,47.6855,47.644,47.6606,78600.0
2014-11-06 13:50:00,57.55,57.62,57.55,57.6,199900.0,47.6606,47.7186,47.6606,47.702,199900.0
2014-11-06 14:00:00,57.6,57.61,57.56,57.57,94500.0,47.702,47.7103,47.6689,47.6772,94500.0
2014-11-06 14:10:00,57.57,57.58,57.54,57.54,48000.0,47.6772,47.6855,47.6523,47.6523,48000.0
2014-11-06 14:20:00,57.54,57.57,57.54,57.56,70300.0,47.6523,47.6772,47.6523,47.6689,70300.0
2014-11-06 14:30:00,57.56,57.56,57.52,57.55,76000.0,47.6689,47.6689,47.6358,47.6606,76000.0
2014-11-06 14:40:00,57.55,57.6,57.52,57.58,92200.0,47.6606,47.702,47.6358,47.6855,92200.0
2014-11-06 14:50:00,57.58,57.65,57.57,57.65,73700.0,47.6855,47.7434,47.6772,47.7434,73700.0
2014-11-06 15:00:00,57.65,57.65,57.55,57.57,55200.0,47.7434,47.7434,47.6606,47.6772,55200.0
2014-11-06 15:10:00,57.57,57.59,57.54,57.55,52700.0,47.6772,47.6937,47.6523,47.6606,52700.0
2014-11-06 15:20:00,57.55,57.56,57.52,57.55,82200.0,47.6606,47.6689,47.6358,47.6606,82200.0
2014-11-06 15:30:00,57.55,57.56,57.52,57.54,125100.0,47.6606,47.6689,47.6358,47.6523,125100.0
2014-11-06 15:40:00,57.55,57.7,57.54,57.7,191500.0,47.6606,47.7848,47.6523,47.7848,191500.0
2014-11-06 15:50:00,57.69,57.69,57.55,57.56,554500.0,47.7766,47.7766,47.6606,47.6689,554500.0
2014-11-07 09:30:00,57.51,57.75,57.5,57.75,124100.0,47.6275,47.8262,47.6192,47.8262,124100.0
2014-11-07 09:40:00,57.75,57.75,57.51,57.64,40000.0,47.8262,47.8262,47.6275,47.7351,40000.0
2014-11-07 09:50:00,57.64,57.74,57.62,57.69,22100.0,47.7351,47.818,47.7186,47.7766,22100.0
2014-11-07 10:00:00,57.69,57.82,57.68,57.82,47900.0,47.7766,47.8842,47.7683,47.8842,47900.0
2014-11-07 10:10:00,57.83,57.85,57.7,57.77,43800.0,47.8925,47.9091,47.7848,47.8428,43800.0
2014-11-07 10:20:00,57.78,57.78,57.67,57.72,49200.0,47.8511,47.8511,47.76,47.8014,49200.0
2014-11-07 10:30:00,57.71,57.72,57.63,57.69,58000.0,47.7931,47.8014,47.7269,47.7766,58000.0
2014-11-07 10:40:00,57.7,57.79,57.67,57.78,56700.0,47.7848,47.8594,47.76,47.8511,56700.0
2014-11-07 10:50:00,57.78,57.85,57.77,57.82,37100.0,47.8511,47.9091,47.8428,47.8842,37100.0
2014-11-07 11:00:00,57.82,57.86,57.81,57.85,45400.0,47.8842,47.9173,47.8759,47.9091,45400.0
2014-11-07 11:10:00,57.86,57.92,57.84,57.92,67900.0,47.9173,47.967,47.9008,47.967,67900.0
2014-11-07 11:20:00,57.92,57.99,57.9,57.99,39400.0,47.967,48.025,47.9505,48.025,39400.0
2014-11-07 11:30:00,57.99,58.01,57.92,57.96,69600.0,48.025,48.0416,47.967,48.0002,69600.0
2014-11-07 11:40:00,57.96,57.97,57.93,57.93,27000.0,48.0002,48.0084,47.9753,47.9753,27000.0
2014-11-07 11:50:00,57.94,58.01,57.93,57.99,36200.0,47.9836,48.0416,47.9753,48.025,36200.0
2014-11-07 12:00:00,57.99,57.99,57.94,57.97,41500.0,48.025,48.025,47.9836,48.0084,41500.0
2014-11-07 12:10:00,57.97,57.98,57.94,57.97,20500.0,48.0084,48.0167,47.9836,48.0084,20500.0
2014-11-07 12:20:00,57.97,58.02,57.97,58.01,24500.0,48.0084,48.0498,48.0084,48.0416,24500.0
2014-11-07 12:30:00,58.02,58.02,57.96,58.01,19700.0,48.0498,48.0498,48.0002,48.0416,19700.0
2014-11-07 12:40:00,58.01,58.02,57.97,57.99,26400.0,48.0416,48.0498,48.0084,48.025,26400.0
2014-11-07 12:50:00,58.0,58.0,57.96,57.98,22000.0,48.0333,48.0333,48.0002,48.0167,22000.0
2014-11-07 13:00:00,57.98,58.03,57.97,58.02,33200.0,48.0167,48.0581,48.0084,48.0498,33200.0
2014-11-07 13:10:00,58.02,58.03,58.0,58.02,39200.0,48.0498,48.0581,48.0333,48.0498,39200.0
2014-11-07 13:20:00,58.03,58.03,57.96,58.0,112200.0,48.0581,48.0581,48.0002,48.0333,112200.0
2014-11-07 13:30:00,58.0,58.04,58.0,58.0,33600.0,48.0333,48.0664,48.0333,48.0333,33600.0
2014-11-07 13:40:00,58.01,58.02,57.99,58.0,34600.0,48.0416,48.0498,48.025,48.0333,34600.0
2014-11-07 13:50:00,58.0,58.02,58.0,58.0,36000.0,48.0333,48.0498,48.0333,48.0333,36000.0
2014-11-07 14:00:00,58.01,58.03,58.0,58.0,31700.0,48.0416,48.0581,48.0333,48.0333,31700.0
2014-11-07 14:10:00,58.01,58.04,58.0,58.03,27400.0,48.0416,48.0664,48.0333,48.0581,27400.0
2014-11-07 14:20:00,58.02,58.03,57.92,57.93,53100.0,48.0498,48.0581,47.967,47.9753,53100.0
2014-11-07 14:30:00,57.93,57.96,57.89,57.93,38700.0,47.9753,48.0002,47.9422,47.9753,38700.0
2014-11-07 14:40:00,57.94,57.96,57.9,57.91,51800.0,47.9836,48.0002,47.9505,47.9587,51800.0
2014-11-07 14:50:00,57.92,57.92,57.79,57.84,35800.0,47.967,47.967,47.8594,47.9008,35800.0
2014-11-07 15:00:00,57.84,57.84,57.79,57.8,75000.0,47.9008,47.9008,47.8594,47.8676,75000.0
2014-11-07 15:10:00,57.79,57.79,57.68,57.71,104100.0,47.8594,47.8594,47.7683,47.7931,104100.0
2014-11-07 15:20:00,57.71,57.72,57.64,57.64,50700.0,47.7931,47.8014,47.7351,47.7351,50700.0
2014-11-07 15:30:00,57.65,57.66,57.61,57.64,146000.0,47.7434,47.7517,47.7103,47.7351,146000.0
2014-11-07 15:40:00,57.64,57.65,57.58,57.62,323100.0,47.7351,47.7434,47.6855,47.7186,323100.0
2014-11-07 15:50:00,57.63,57.67,57.54,57.67,438100.0,47.7269,47.76,47.6523,47.76,438100.0
2014-11-10 09:30:00,57.69,57.83,57.53,57.53,131800.0,47.7766,47.8925,47.644,47.644,131800.0
2014-11-10 09:40:00,57.53,57.66,57.53,57.64,54100.0,47.644,47.7517,47.644,47.7351,54100.0
2014-11-10 09:50:00,57.65,57.7,57.55,57.69,39100.0,47.7434,47.7848,47.6606,47.7766,39100.0
2014-11-10 10:00:00,57.69,57.85,57.67,57.83,46600.0,47.7766,47.9091,47.76,47.8925,46600.0
2014-11-10 10:10:00,57.82,57.84,57.76,57.77,42900.0,47.8842,47.9008,47.8345,47.8428,42900.0
2014-11-10 10:20:00,57.78,57.79,57.61,57.61,52100.0,47.8511,47.8594,47.7103,47.7103,52100.0
2014-11-10 10:30:00,57.61,57.65,57.6,57.61,49500.0,47.7103,47.7434,47.702,47.7103,49500.0
2014-11-10 10:40:00,57.61,57.85,57.61,57.84,60000.0,47.7103,47.9091,47.7103,47.9008,60000.0
2014-11-10 10:50:00,57.84,57.96,57.84,57.92,75200.0,47.9008,48.0002,47.9008,47.967,75200.0
2014-11-10 11:00:00,57.92,57.93,57.89,57.9,20600.0,47.967,47.9753,47.9422,47.9505,20600.0
2014-11-10 11:10:00,57.9,57.9,57.78,57.8,40900.0,47.9505,47.9505,47.8511,47.8676,40900.0
2014-11-10 11:20:00,57.8,57.82,57.77,57.81,36400.0,47.8676,47.8842,47.8428,47.8759,36400.0
2014-11-10 11:30:00,57.82,57.94,57.82,57.93,32700.0,47.8842,47.9836,47.8842,47.9753,32700.0
2014-11-10 11:40:00,57.94,57.95,57.91,57.95,80200.0,47.9836,47.9919,47.9587,47.9919,80200.0
2014-11-10 11:50:00,57.96,57.96,57.9,57.9,75400.0,48.0002,48.0002,47.9505,47.9505,75400.0
2014-11-10 12:00:00,57.9,57.94,57.9,57.92,21500.0,47.9505,47.9836,47.9505,47.967,21500.0
2014-11-10 12:10:00,57.92,57.93,57.86,57.88,48200.0,47.967,47.9753,47.9173,47.9339,48200.0
2014-11-10 12:20:00,57.89,57.91,57.82,57.83,21300.0,47.9422,47.9587,47.8842,47.8925,21300.0
2014-11-10 12:30:00,57.83,57.84,57.78,57.79,14600.0,47.8925,47.9008,47.8511,47.8594,14600.0
2014-11-10 12:40:00,57.79,57.86,57.79,57.86,32600.0,47.8594,47.9173,47.8594,47.9173,32600.0
2014-11-10 12:50:00,57.86,57.88,57.85,57.87,11500.0,47.9173,47.9339,47.9091,47.9256,11500.0
2014-11-10 13:00:00,57.88,57.95,57.87,57.94,38300.0,47.9339,47.9919,47.9256,47.9836,38300.0
2014-11-10 13:10:00,57.95,57.99,57.94,57.98,28500.0,47.9919,48.025,47.9836,48.0167,28500.0
2014-11-10 13:20:00,57.98,57.99,57.93,57.93,43700.0,48.0167,48.025,47.9753,47.9753,43700.0
2014-11-10 13:30:00,57.94,57.98,57.92,57.98,26200.0,47.9836,48.0167,47.967,48.0167,26200.0
2014-11-10 13:40:00,57.98,58.0,57.97,58.0,32300.0,48.0167,48.0333,48.0084,48.0333,32300.0
2014-11-10 13:50:00,58.0,58.0,57.97,57.98,54000.0,48.0333,48.0333,48.0084,48.0167,54000.0
2014-11-10 14:00:00,57.99,58.01,57.97,57.99,40800.0,48.025,48.0416,48.0084,48.025,40800.0
2014-11-10 14:10:00,58.0,58.01,57.95,57.96,99600.0,48.0333,48.0416,47.9919,48.0002,99600.0
2014-11-10 14:20:00,57.96,58.01,57.95,58.0,30100.0,48.0002,48.0416,47.9919,48.0333,30100.0
2014-11-10 14:30:00,58.0,58.0,57.97,57.98,18200.0,48.0333,48.0333,48.0084,48.0167,18200.0
2014-11-10 14:40:00,57.98,57.99,57.93,57.94,47500.0,48.0167,48.025,47.9753,47.9836,47500.0
2014-11-10 14:50:00,57.95,57.98,57.88,57.9,102000.0,47.9919,48.0167,47.9339,47.9505,102000.0
2014-11-10 15:00:00,57.9,57.9,57.85,57.85,79800.0,47.9505,47.9505,47.9091,47.9091,79800.0
2014-11-10 15:10:00,57.85,57.87,57.81,57.81,53700.0,47.9091,47.9256,47.8759,47.8759,53700.0
2014-11-10 15:20:00,57.81,57.86,57.81,57.86,32700.0,47.8759,47.9173,47.8759,47.9173,32700.0
2014-11-10 15:30:00,57.86,57.87,57.82,57.85,75500.0,47.9173,47.9256,47.8842,47.9091,75500.0
2014-11-10 15:40:00,57.84,57.94,57.81,57.92,128500.0,47.9008,47.9836,47.8759,47.967,128500.0
2014-11-10 15:50:00,57.92,57.95,57.76,57.82,626200.0,47.967,47.9919,47.8345,47.8842,626200.0
2014-11-11 09:30:00,57.88,58.06,57.87,57.99,257600.0,47.9339,48.083,47.9256,48.025,257600.0
2014-11-11 09:40:00,57.99,58.0,57.87,57.96,76500.0,48.025,48.0333,47.9256,48.0002,76500.0
2014-11-11 09:50:00,57.96,58.02,57.95,58.0,71100.0,48.0002,48.0498,47.9919,48.0333,71100.0
2014-11-11 10:00:00,58.0,58.04,57.97,57.99,127900.0,48.0333,48.0664,48.0084,48.025,127900.0
2014-11-11 10:10:00,58.0,58.03,57.96,58.02,48700.0,48.0333,48.0581,48.0002,48.0498,48700.0
2014-11-11 10:20:00,58.02,58.04,57.96,58.0,109300.0,48.0498,48.0664,48.0002,48.0333,109300.0
2014-11-11 10:30:00,58.0,58.12,58.0,58.02,172400.0,48.0333,48.1327,48.0333,48.0498,172400.0
2014-11-11 10:40:00,58.02,58.09,58.01,58.05,40900.0,48.0498,48.1078,48.0416,48.0747,40900.0
2014-11-11 10:50:00,58.06,58.08,57.97,58.01,71300.0,48.083,48.0995,48.0084,48.0416,71300.0
2014-11-11 11:00:00,58.02,58.07,57.93,58.07,41400.0,48.0498,48.0913,47.9753,48.0913,41400.0
2014-11-11 11:10:00,58.07,58.11,58.01,58.1,47100.0,48.0913,48.1244,48.0416,48.1161,47100.0
2014-11-11 11:20:00,58.1,58.11,58.03,58.07,62100.0,48.1161,48.1244,48.0581,48.0913,62100.0
2014-11-11 11:30:00,58.07,58.11,58.05,58.06,21600.0,48.0913,48.1244,48.0747,48.083,21600.0
2014-11-11 11:40:00,58.05,58.11,58.04,58.1,26100.0,48.0747,48.1244,48.0664,48.1161,26100.0
2014-11-11 11:50:00,58.1,58.11,58.04,58.1,41100.0,48.1161,48.1244,48.0664,48.1161,41100.0
2014-11-11 12:00:00,58.09,58.1,58.04,58.05,35700.0,48.1078,48.1161,48.0664,48.0747,35700.0
2014-11-11 12:10:00,58.04,58.04,57.97,57.99,51000.0,48.0664,48.0664,48.0084,48.025,51000.0
2014-11-11 12:20:00,58.0,58.06,57.97,58.04,82400.0,48.0333,48.083,48.0084,48.0664,82400.0
2014-11-11 12:30:00,58.05,58.07,58.04,58.05,35400.0,48.0747,48.0913,48.0664,48.0747,35400.0
2014-11-11 12:40:00,58.06,58.08,58.05,58.05,25400.0,48.083,48.0995,48.0747,48.0747,25400.0
2014-11-11 12:50:00,58.06,58.1,58.05,58.06,22300.0,48.083,48.1161,48.0747,48.083,22300.0
2014-11-11 13:00:00,58.07,58.08,58.03,58.03,33100.0,48.0913,48.0995,48.0581,48.0581,33100.0
2014-11-11 13:10:00,58.03,58.05,57.98,58.0,50600.0,48.0581,48.0747,48.0167,48.0333,50600.0
2014-11-11 13:20:00,58.0,58.04,57.94,58.0,45700.0,48.0333,48.0664,47.9836,48.0333,45700.0
2014-11-11 13:30:00,58.01,58.05,57.99,58.01,41900.0,48.0416,48.0747,48.025,48.0416,41900.0
2014-11-11 13:40:00,58.02,58.03,58.0,58.0,40700.0,48.0498,48.0581,48.0333,48.0333,40700.0
2014-11-11 13:50:00,58.0,58.05,58.0,58.01,53400.0,48.0333,48.0747,48.0333,48.0416,53400.0
2014-11-11 14:00:00,58.0,58.01,57.92,57.93,27700.0,48.0333,48.0416,47.967,47.9753,27700.0
2014-11-11 14:10:00,57.93,57.95,57.9,57.94,44200.0,47.9753,47.9919,47.9505,47.9836,44200.0
2014-11-11 14:20:00,57.95,57.96,57.88,57.9,36400.0,47.9919,48.0002,47.9339,47.9505,36400.0
2014-11-11 14:30:00,57.9,57.92,57.81,57.84,50100.0,47.9505,47.967,47.8759,47.9008,50100.0
2014-11-11 14:40:00,57.83,57.86,57.83,57.86,25800.0,47.8925,47.9173,47.8925,47.9173,25800.0
2014-11-11 14:50:00,57.86,57.86,57.8,57.8,34700.0,47.9173,47.9173,47.8676,47.8676,34700.0
2014-11-11 15:00:00,57.8,57.83,57.73,57.82,105100.0,47.8676,47.8925,47.8097,47.8842,105100.0
2014-11-11 15:10:00,57.83,57.89,57.79,57.86,53300.0,47.8925,47.9422,47.8594,47.9173,53300.0
2014-11-11 15:20:00,57.87,57.87,57.81,57.83,53100.0,47.9256,47.9256,47.8759,47.8925,53100.0
2014-11-11 15:30:00,57.83,57.89,57.81,57.87,60900.0,47.8925,47.9422,47.8759,47.9256,60900.0
2014-11-11 15:40:00,57.88,58.0,57.88,57.99,130700.0,47.9339,48.0333,47.9339,48.025,130700.0
2014-11-11 15:50:00,57.99,58.0,57.96,58.0,172600.0,48.025,48.0333,48.0002,48.0333,172600.0
2014-11-12 09:30:00,58.15,58.21,57.98,58.14,152000.0,48.1575,48.2072,48.0167,48.1492,152000.0
2014-11-12 09:40:00,58.13,58.2,58.08,58.14,137300.0,48.1409,48.1989,48.0995,48.1492,137300.0
2014-11-12 09:50:00,58.15,58.32,58.14,58.32,127700.0,48.1575,48.2983,48.1492,48.2983,127700.0
2014-11-12 10:00:00,58.32,58.35,58.25,58.27,158800.0,48.2983,48.3231,48.2403,48.2569,158800.0
2014-11-12 10:10:00,58.27,58.33,58.27,58.29,119200.0,48.2569,48.3066,48.2569,48.2734,119200.0
2014-11-12 10:20:00,58.29,58.33,58.2,58.21,100400.0,48.2734,48.3066,48.1989,48.2072,100400.0
2014-11-12 10:30:00,58.21,58.27,58.21,58.25,68700.0,48.2072,48.2569,48.2072,48.2403,68700.0
2014-11-12 10:40:00,58.24,58.26,58.17,58.17,95700.0,48.232,48.2486,48.1741,48.1741,95700.0
2014-11-12 10:50:00,58.17,58.18,58.04,58.06,63100.0,48.1741,48.1824,48.0664,48.083,63100.0
2014-11-12 11:00:00,58.07,58.12,58.05,58.1,47400.0,48.0913,48.1327,48.0747,48.1161,47400.0
2014-11-12 11:10:00,58.1,58.14,58.09,58.11,84300.0,48.1161,48.1492,48.1078,48.1244,84300.0
2014-11-12 11:20:00,58.12,58.21,58.12,58.18,47800.0,48.1327,48.2072,48.1327,48.1824,47800.0
2014-11-12 11:30:00,58.18,58.21,58.18,58.2,91300.0,48.1824,48.2072,48.1824,48.1989,91300.0
2014-11-12 11:40:00,58.19,58.24,58.18,58.24,71300.0,48.1906,48.232,48.1824,48.232,71300.0
2014-11-12 11:50:00,58.24,58.26,58.21,58.22,55600.0,48.232,48.2486,48.2072,48.2155,55600.0
2014-11-12 12:00:00,58.21,58.21,58.18,58.2,69500.0,48.2072,48.2072,48.1824,48.1989,69500.0
2014-11-12 12:10:00,58.19,58.21,58.15,58.19,423800.0,48.1906,48.2072,48.1575,48.1906,423800.0
2014-11-12 12:20:00,58.2,58.21,58.16,58.2,108700.0,48.1989,48.2072,48.1658,48.1989,108700.0
2014-11-12 12:30:00,58.21,58.21,58.17,58.19,30900.0,48.2072,48.2072,48.1741,48.1906,30900.0
2014-11-12 12:40:00,58.18,58.23,58.18,58.23,34700.0,48.1824,48.2238,48.1824,48.2238,34700.0
2014-11-12 12:50:00,58.23,58.25,58.21,58.24,39500.0,48.2238,48.2403,48.2072,48.232,39500.0
2014-11-12 13:00:00,58.25,58.31,58.24,58.25,105900.0,48.2403,48.29,48.232,48.2403,105900.0
2014-11-12 13:10:00,58.25,58.31,58.24,58.25,147400.0,48.2403,48.29,48.232,48.2403,147400.0
2014-11-12 13:20:00,58.24,58.26,58.19,58.24,105300.0,48.232,48.2486,48.1906,48.232,105300.0
2014-11-12 13:30:00,58.24,58.28,58.2,58.21,126200.0,48.232,48.2652,48.1989,48.2072,126200.0
2014-11-12 13:40:00,58.22,58.24,58.19,58.2,62000.0,48.2155,48.232,48.1906,48.1989,62000.0
2014-11-12 13:50:00,58.19,58.2,58.15,58.16,45400.0,48.1906,48.1989,48.1575,48.1658,45400.0
2014-11-12 14:00:00,58.15,58.2,58.09,58.2,81100.0,48.1575,48.1989,48.1078,48.1989,81100.0
2014-11-12 14:10:00,58.2,58.24,58.16,58.2,165600.0,48.1989,48.232,48.1658,48.1989,165600.0
2014-11-12 14:20:00,58.19,58.22,58.18,58.19,64700.0,48.1906,48.2155,48.1824,48.1906,64700.0
2014-11-12 14:30:00,58.19,58.21,58.06,58.11,124400.0,48.1906,48.2072,48.083,48.1244,124400.0
2014-11-12 14:40:00,58.11,58.13,58.08,58.13,67700.0,48.1244,48.1409,48.0995,48.1409,67700.0
2014-11-12 14:50:00,58.13,58.16,58.1,58.16,48200.0,48.1409,48.1658,48.1161,48.1658,48200.0
2014-11-12 15:00:00,58.16,58.22,58.13,58.21,55300.0,48.1658,48.2155,48.1409,48.2072,55300.0
2014-11-12 15:10:00,58.21,58.22,58.18,58.21,63700.0,48.2072,48.2155,48.1824,48.2072,63700.0
2014-11-12 15:20:00,58.21,58.22,58.15,58.2,107000.0,48.2072,48.2155,48.1575,48.1989,107000.0
2014-11-12 15:30:00,58.21,58.25,58.19,58.24,142800.0,48.2072,48.2403,48.1906,48.232,142800.0
2014-11-12 15:40:00,58.25,58.3,58.24,58.3,304600.0,48.2403,48.2817,48.232,48.2817,304600.0
2014-11-12 15:50:00,58.3,58.31,58.21,58.21,412000.0,48.2817,48.29,48.2072,48.2072,412000.0
2014-11-13 09:30:00,58.36,58.6,58.29,58.48,84200.0,48.3314,48.5302,48.2734,48.4308,84200.0
2014-11-13 09:40:00,58.48,58.52,58.45,58.46,92100.0,48.4308,48.4639,48.406,48.4142,92100.0
2014-11-13 09:50:00,58.47,58.51,58.42,58.51,55300.0,48.4225,48.4556,48.3811,48.4556,55300.0
2014-11-13 10:00:00,58.51,58.55,58.46,58.55,84000.0,48.4556,48.4888,48.4142,48.4888,84000.0
2014-11-13 10:10:00,58.54,58.66,58.5,58.64,101500.0,48.4805,48.5799,48.4474,48.5633,101500.0
2014-11-13 10:20:00,58.65,58.66,58.63,58.65,80500.0,48.5716,48.5799,48.555,48.5716,80500.0
2014-11-13 10:30:00,58.65,58.76,58.65,58.75,110700.0,48.5716,48.6627,48.5716,48.6544,110700.0
2014-11-13 10:40:00,58.74,58.76,58.71,58.75,45600.0,48.6461,48.6627,48.6213,48.6544,45600.0
2014-11-13 10:50:00,58.74,58.76,58.73,58.74,78700.0,48.6461,48.6627,48.6378,48.6461,78700.0
2014-11-13 11:00:00,58.74,58.76,58.64,58.65,127800.0,48.6461,48.6627,48.5633,48.5716,127800.0
2014-11-13 11:10:00,58.64,58.69,58.58,58.65,113200.0,48.5633,48.6047,48.5136,48.5716,113200.0
2014-11-13 11:20:00,58.64,58.68,58.63,58.68,62800.0,48.5633,48.5964,48.555,48.5964,62800.0
2014-11-13 11:30:00,58.68,58.68,58.5,58.5,36800.0,48.5964,48.5964,48.4474,48.4474,36800.0
2014-11-13 11:40:00,58.5,58.53,58.43,58.51,29700.0,48.4474,48.4722,48.3894,48.4556,29700.0
2014-11-13 11:50:00,58.51,58.56,58.5,58.53,36100.0,48.4556,48.4971,48.4474,48.4722,36100.0
2014-11-13 12:00:00,58.53,58.6,58.47,58.59,78600.0,48.4722,48.5302,48.4225,48.5219,78600.0
2014-11-13 12:10:00,58.6,58.61,58.57,58.58,53100.0,48.5302,48.5385,48.5053,48.5136,53100.0
2014-11-13 12:20:00,58.59,58.61,58.57,58.6,32500.0,48.5219,48.5385,48.5053,48.5302,32500.0
2014-11-13 12:30:00,58.6,58.61,58.58,58.6,53600.0,48.5302,48.5385,48.5136,48.5302,53600.0
2014-11-13 12:40:00,58.6,58.61,58.58,58.6,53300.0,48.5302,48.5385,48.5136,48.5302,53300.0
2014-11-13 12:50:00,58.6,58.6,58.57,58.57,44300.0,48.5302,48.5302,48.5053,48.5053,44300.0
2014-11-13 13:00:00,58.57,58.6,58.51,58.55,29800.0,48.5053,48.5302,48.4556,48.4888,29800.0
2014-11-13 13:10:00,58.54,58.55,58.5,58.52,31600.0,48.4805,48.4888,48.4474,48.4639,31600.0
2014-11-13 13:20:00,58.52,58.52,58.37,58.44,36100.0,48.4639,48.4639,48.3397,48.3977,36100.0
2014-11-13 13:30:00,58.44,58.44,58.31,58.36,43100.0,48.3977,48.3977,48.29,48.3314,43100.0
2014-11-13 13:40:00,58.36,58.46,58.36,58.45,23400.0,48.3314,48.4142,48.3314,48.406,23400.0
2014-11-13 13:50:00,58.45,58.51,58.45,58.47,65700.0,48.406,48.4556,48.406,48.4225,65700.0
2014-11-13 14:00:00,58.48,58.51,58.47,58.49,58800.0,48.4308,48.4556,48.4225,48.4391,58800.0
2014-11-13 14:10:00,58.5,58.5,58.33,58.4,64000.0,48.4474,48.4474,48.3066,48.3645,64000.0
2014-11-13 14:20:00,58.4,58.49,58.37,58.49,32500.0,48.3645,48.4391,48.3397,48.4391,32500.0
2014-11-13 14:30:00,58.48,58.51,58.47,58.49,52000.0,48.4308,48.4556,48.4225,48.4391,52000.0
2014-11-13 14:40:00,58.49,58.51,58.42,58.5,117500.0,48.4391,48.4556,48.3811,48.4474,117500.0
2014-11-13 14:50:00,58.5,58.51,58.46,58.48,41700.0,48.4474,48.4556,48.4142,48.4308,41700.0
2014-11-13 15:00:00,58.48,58.51,58.47,58.5,125600.0,48.4308,48.4556,48.4225,48.4474,125600.0
2014-11-13 15:10:00,58.5,58.51,58.47,58.5,87300.0,48.4474,48.4556,48.4225,48.4474,87300.0
2014-11-13 15:20:00,58.5,58.51,58.41,58.42,97800.0,48.4474,48.4556,48.3728,48.3811,97800.0
2014-11-13 15:30:00,58.41,58.54,58.41,58.49,166800.0,48.3728,48.4805,48.3728,48.4391,166800.0
2014-11-13 15:40:00,58.49,58.61,58.48,58.61,228300.0,48.4391,48.5385,48.4308,48.5385,228300.0
2014-11-13 15:50:00,58.6,58.61,58.57,58.61,360900.0,48.5302,48.5385,48.5053,48.5385,360900.0
2014-11-14 09:30:00,58.61,58.71,58.48,58.62,93200.0,48.5385,48.6213,48.4308,48.5467,93200.0
2014-11-14 09:40:00,58.61,58.67,58.5,58.67,131600.0,48.5385,48.5881,48.4474,48.5881,131600.0
2014-11-14 09:50:00,58.65,58.76,58.62,58.74,53200.0,48.5716,48.6627,48.5467,48.6461,53200.0
2014-11-14 10:00:00,58.73,58.76,58.67,58.75,73500.0,48.6378,48.6627,48.5881,48.6544,73500.0
2014-11-14 10:10:00,58.75,58.76,58.72,58.75,91100.0,48.6544,48.6627,48.6296,48.6544,91100.0
2014-11-14 10:20:00,58.75,58.76,58.56,58.59,109400.0,48.6544,48.6627,48.4971,48.5219,109400.0
2014-11-14 10:30:00,58.59,58.61,58.5,58.58,91400.0,48.5219,48.5385,48.4474,48.5136,91400.0
2014-11-14 10:40:00,58.58,58.63,58.55,58.61,85300.0,48.5136,48.555,48.4888,48.5385,85300.0
2014-11-14 10:50:00,58.61,58.69,58.61,58.67,60000.0,48.5385,48.6047,48.5385,48.5881,60000.0
2014-11-14 11:00:00,58.68,58.69,58.64,58.66,55900.0,48.5964,48.6047,48.5633,48.5799,55900.0
2014-11-14 11:10:00,58.65,58.67,58.62,58.67,41300.0,48.5716,48.5881,48.5467,48.5881,41300.0
2014-11-14 11:20:00,58.68,58.7,58.65,58.66,41000.0,48.5964,48.613,48.5716,48.5799,41000.0
2014-11-14 11:30:00,58.66,58.69,58.61,58.67,53100.0,48.5799,48.6047,48.5385,48.5881,53100.0
2014-11-14 11:40:00,58.67,58.68,58.64,58.65,56800.0,48.5881,48.5964,48.5633,48.5716,56800.0
2014-11-14 11:50:00,58.66,58.67,58.55,58.58,106200.0,48.5799,48.5881,48.4888,48.5136,106200.0
2014-11-14 12:00:00,58.59,58.6,58.57,58.59,55900.0,48.5219,48.5302,48.5053,48.5219,55900.0
2014-11-14 12:10:00,58.59,58.6,58.56,58.58,46900.0,48.5219,48.5302,48.4971,48.5136,46900.0
2014-11-14 12:20:00,58.57,58.6,58.57,58.6,42500.0,48.5053,48.5302,48.5053,48.5302,42500.0
2014-11-14 12:30:00,58.6,58.61,58.57,58.58,58300.0,48.5302,48.5385,48.5053,48.5136,58300.0
2014-11-14 12:40:00,58.59,58.6,58.55,58.55,30200.0,48.5219,48.5302,48.4888,48.4888,30200.0
2014-11-14 12:50:00,58.54,58.61,58.54,58.6,59100.0,48.4805,48.5385,48.4805,48.5302,59100.0
2014-11-14 13:00:00,58.6,58.6,58.55,58.55,26300.0,48.5302,48.5302,48.4888,48.4888,26300.0
2014-11-14 13:10:00,58.56,58.56,58.51,58.52,43900.0,48.4971,48.4971,48.4556,48.4639,43900.0
2014-11-14 13:20:00,58.52,58.54,58.5,58.53,37900.0,48.4639,48.4805,48.4474,48.4722,37900.0
2014-11-14 13:30:00,58.54,58.57,58.51,58.53,57300.0,48.4805,48.5053,48.4556,48.4722,57300.0
2014-11-14 13:40:00,58.53,58.55,58.52,58.55,30200.0,48.4722,48.4888,48.4639,48.4888,30200.0
2014-11-14 13:50:00,58.54,58.55,58.46,58.48,55800.0,48.4805,48.4888,48.4142,48.4308,55800.0
2014-11-14 14:00:00,58.48,58.5,58.46,58.5,52000.0,48.4308,48.4474,48.4142,48.4474,52000.0
2014-11-14 14:10:00,58.49,58.55,58.48,58.55,49000.0,48.4391,48.4888,48.4308,48.4888,49000.0
2014-11-14 14:20:00,58.55,58.56,58.52,58.54,69200.0,48.4888,48.4971,48.4639,48.4805,69200.0
2014-11-14 14:30:00,58.54,58.55,58.53,58.55,96400.0,48.4805,48.4888,48.4722,48.4888,96400.0
2014-11-14 14:40:00,58.55,58.55,58.54,58.54,48600.0,48.4888,48.4888,48.4805,48.4805,48600.0
2014-11-14 14:50:00,58.54,58.56,58.52,58.52,166300.0,48.4805,48.4971,48.4639,48.4639,166300.0
2014-11-14 15:00:00,58.52,58.53,58.52,58.53,43000.0,48.4639,48.4722,48.4639,48.4722,43000.0
2014-11-14 15:10:00,58.52,58.54,58.5,58.54,63000.0,48.4639,48.4805,48.4474,48.4805,63000.0
2014-11-14 15:20:00,58.54,58.54,58.51,58.53,75700.0,48.4805,48.4805,48.4556,48.4722,75700.0
2014-11-14 15:30:00,58.54,58.56,58.53,58.55,302800.0,48.4805,48.4971,48.4722,48.4888,302800.0
2014-11-14 15:40:00,58.55,58.62,58.53,58.54,191000.0,48.4888,48.5467,48.4722,48.4805,191000.0
2014-11-14 15:50:00,58.53,58.58,58.5,58.58,284500.0,48.4722,48.5136,48.4474,48.5136,284500.0
2014-11-17 09:30:00,58.52,58.96,58.48,58.88,234900.0,48.4639,48.8283,48.4308,48.7621,234900.0
2014-11-17 09:40:00,58.86,59.09,58.81,59.03,97300.0,48.7455,48.936,48.7041,48.8863,97300.0
2014-11-17 09:50:00,59.03,59.06,58.93,59.04,171300.0,48.8863,48.9111,48.8035,48.8946,171300.0
2014-11-17 10:00:00,59.04,59.09,59.01,59.03,105000.0,48.8946,48.936,48.8697,48.8863,105000.0
2014-11-17 10:10:00,59.03,59.1,59.0,59.1,100800.0,48.8863,48.9443,48.8614,48.9443,100800.0
2014-11-17 10:20:00,59.09,59.14,59.06,59.08,87900.0,48.936,48.9774,48.9111,48.9277,87900.0
2014-11-17 10:30:00,59.07,59.09,59.02,59.07,79900.0,48.9194,48.936,48.878,48.9194,79900.0
2014-11-17 10:40:00,59.06,59.16,59.05,59.11,234900.0,48.9111,48.9939,48.9028,48.9525,234900.0
2014-11-17 10:50:00,59.11,59.11,59.0,59.04,136700.0,48.9525,48.9525,48.8614,48.8946,136700.0
2014-11-17 11:00:00,59.02,59.02,58.89,58.9,52500.0,48.878,48.878,48.7703,48.7786,52500.0
2014-11-17 11:10:00,58.91,58.94,58.88,58.93,76600.0,48.7869,48.8118,48.7621,48.8035,76600.0
2014-11-17 11:20:00,58.93,58.98,58.87,58.87,60800.0,48.8035,48.8449,48.7538,48.7538,60800.0
2014-11-17 11:30:00,58.87,58.94,58.82,58.9,89700.0,48.7538,48.8118,48.7124,48.7786,89700.0
2014-11-17 11:40:00,58.9,58.91,58.86,58.89,97700.0,48.7786,48.7869,48.7455,48.7703,97700.0
2014-11-17 11:50:00,58.9,58.93,58.86,58.9,36000.0,48.7786,48.8035,48.7455,48.7786,36000.0
2014-11-17 12:00:00,58.89,58.9,58.84,58.85,45700.0,48.7703,48.7786,48.7289,48.7372,45700.0
2014-11-17 12:10:00,58.85,58.91,58.85,58.91,67700.0,48.7372,48.7869,48.7372,48.7869,67700.0
2014-11-17 12:20:00,58.91,58.97,58.9,58.97,32300.0,48.7869,48.8366,48.7786,48.8366,32300.0
2014-11-17 12:30:00,58.97,58.98,58.95,58.96,35300.0,48.8366,48.8449,48.82,48.8283,35300.0
2014-11-17 12:40:00,58.96,58.98,58.92,58.93,48200.0,48.8283,48.8449,48.7952,48.8035,48200.0
2014-11-17 12:50:00,58.92,58.93,58.88,58.89,28600.0,48.7952,48.8035,48.7621,48.7703,28600.0
2014-11-17 13:00:00,58.89,58.92,58.87,58.88,40200.0,48.7703,48.7952,48.7538,48.7621,40200.0
2014-11-17 13:10:00,58.88,58.88,58.81,58.87,42300.0,48.7621,48.7621,48.7041,48.7538,42300.0
2014-11-17 13:20:00,58.86,58.9,58.83,58.84,43000.0,48.7455,48.7786,48.7207,48.7289,43000.0
2014-11-17 13:30:00,58.83,58.88,58.83,58.84,44000.0,48.7207,48.7621,48.7207,48.7289,44000.0
2014-11-17 13:40:00,58.84,58.85,58.73,58.75,145600.0,48.7289,48.7372,48.6378,48.6544,145600.0
2014-11-17 13:50:00,58.73,58.88,58.73,58.88,113100.0,48.6378,48.7621,48.6378,48.7621,113100.0
2014-11-17 14:00:00,58.88,58.92,58.86,58.89,66600.0,48.7621,48.7952,48.7455,48.7703,66600.0
2014-11-17 14:10:00,58.89,58.98,58.89,58.97,109500.0,48.7703,48.8449,48.7703,48.8366,109500.0
2014-11-17 14:20:00,58.97,58.98,58.91,58.92,87300.0,48.8366,48.8449,48.7869,48.7952,87300.0
2014-11-17 14:30:00,58.91,58.98,58.91,58.96,56700.0,48.7869,48.8449,48.7869,48.8283,56700.0
2014-11-17 14:40:00,58.96,58.96,58.87,58.88,84500.0,48.8283,48.8283,48.7538,48.7621,84500.0
2014-11-17 14:50:00,58.88,58.91,58.87,58.88,56200.0,48.7621,48.7869,48.7538,48.7621,56200.0
2014-11-17 15:00:00,58.88,58.92,58.83,58.9,109300.0,48.7621,48.7952,48.7207,48.7786,109300.0
2014-11-17 15:10:00,58.9,58.93,58.87,58.92,160700.0,48.7786,48.8035,48.7538,48.7952,160700.0
2014-11-17 15:20:00,58.92,58.92,58.9,58.91,103800.0,48.7952,48.7952,48.7786,48.7869,103800.0
2014-11-17 15:30:00,58.91,58.94,58.85,58.89,177900.0,48.7869,48.8118,48.7372,48.7703,177900.0
2014-11-17 15:40:00,58.89,58.92,58.86,58.86,183300.0,48.7703,48.7952,48.7455,48.7455,183300.0
2014-11-17 15:50:00,58.87,58.91,58.86,58.89,416000.0,48.7538,48.7869,48.7455,48.7703,416000.0
2014-11-18 09:30:00,58.21,58.51,57.96,58.35,448600.0,48.2072,48.4556,48.0002,48.3231,448600.0
2014-11-18 09:40:00,58.36,58.48,58.25,58.33,164600.0,48.3314,48.4308,48.2403,48.3066,164600.0
2014-11-18 09:50:00,58.33,58.43,58.2,58.26,163900.0,48.3066,48.3894,48.1989,48.2486,163900.0
2014-11-18 10:00:00,58.28,58.49,58.28,58.41,186500.0,48.2652,48.4391,48.2652,48.3728,186500.0
2014-11-18 10:10:00,58.41,58.42,58.35,58.39,99100.0,48.3728,48.3811,48.3231,48.3563,99100.0
2014-11-18 10:20:00,58.39,58.39,58.3,58.31,83200.0,48.3563,48.3563,48.2817,48.29,83200.0
2014-11-18 10:30:00,58.32,58.35,58.25,58.28,97000.0,48.2983,48.3231,48.2403,48.2652,97000.0
2014-11-18 10:40:00,58.27,58.34,58.25,58.29,96300.0,48.2569,48.3149,48.2403,48.2734,96300.0
2014-11-18 10:50:00,58.28,58.28,58.18,58.19,93000.0,48.2652,48.2652,48.1824,48.1906,93000.0
2014-11-18 11:00:00,58.18,58.27,58.17,58.27,89400.0,48.1824,48.2569,48.1741,48.2569,89400.0
2014-11-18 11:10:00,58.27,58.29,58.23,58.23,74000.0,48.2569,48.2734,48.2238,48.2238,74000.0
2014-11-18 11:20:00,58.23,58.25,58.14,58.18,127400.0,48.2238,48.2403,48.1492,48.1824,127400.0
2014-11-18 11:30:00,58.18,58.21,58.15,58.16,71100.0,48.1824,48.2072,48.1575,48.1658,71100.0
2014-11-18 11:40:00,58.16,58.16,58.02,58.02,127500.0,48.1658,48.1658,48.0498,48.0498,127500.0
2014-11-18 11:50:00,58.02,58.13,58.01,58.13,94700.0,48.0498,48.1409,48.0416,48.1409,94700.0
2014-11-18 12:00:00,58.13,58.15,58.09,58.11,67300.0,48.1409,48.1575,48.1078,48.1244,67300.0
2014-11-18 12:10:00,58.11,58.17,58.09,58.17,108900.0,48.1244,48.1741,48.1078,48.1741,108900.0
2014-11-18 12:20:00,58.17,58.22,58.16,58.19,110500.0,48.1741,48.2155,48.1658,48.1906,110500.0
2014-11-18 12:30:00,58.2,58.27,58.18,58.2,82200.0,48.1989,48.2569,48.1824,48.1989,82200.0
2014-11-18 12:40:00,58.2,58.25,58.19,58.22,108400.0,48.1989,48.2403,48.1906,48.2155,108400.0
2014-11-18 12:50:00,58.23,58.33,58.21,58.27,287300.0,48.2238,48.3066,48.2072,48.2569,287300.0
2014-11-18 13:00:00,58.27,58.28,58.22,58.23,171500.0,48.2569,48.2652,48.2155,48.2238,171500.0
2014-11-18 13:10:00,58.23,58.29,58.22,58.26,130400.0,48.2238,48.2734,48.2155,48.2486,130400.0
2014-11-18 13:20:00,58.26,58.4,58.26,58.39,57900.0,48.2486,48.3645,48.2486,48.3563,57900.0
2014-11-18 13:30:00,58.4,58.4,58.35,58.35,60800.0,48.3645,48.3645,48.3231,48.3231,60800.0
2014-11-18 13:40:00,58.36,58.4,58.34,58.35,146800.0,48.3314,48.3645,48.3149,48.3231,146800.0
2014-11-18 13:50:00,58.35,58.36,58.31,58.31,63700.0,48.3231,48.3314,48.29,48.29,63700.0
2014-11-18 14:00:00,58.31,58.34,58.3,58.34,176900.0,48.29,48.3149,48.2817,48.3149,176900.0
2014-11-18 14:10:00,58.34,58.48,58.33,58.48,79800.0,48.3149,48.4308,48.3066,48.4308,79800.0
2014-11-18 14:20:00,58.48,58.48,58.46,58.48,37900.0,48.4308,48.4308,48.4142,48.4308,37900.0
2014-11-18 14:30:00,58.47,58.52,58.43,58.43,87400.0,48.4225,48.4639,48.3894,48.3894,87400.0
2014-11-18 14:40:00,58.44,58.53,58.43,58.52,195500.0,48.3977,48.4722,48.3894,48.4639,195500.0
2014-11-18 14:50:00,58.52,58.7,58.51,58.68,199200.0,48.4639,48.613,48.4556,48.5964,199200.0
2014-11-18 15:00:00,58.68,58.69,58.59,58.61,227100.0,48.5964,48.6047,48.5219,48.5385,227100.0
2014-11-18 15:10:00,58.62,58.62,58.55,58.61,200300.0,48.5467,48.5467,48.4888,48.5385,200300.0
2014-11-18 15:20:00,58.61,58.63,58.55,58.55,90700.0,48.5385,48.555,48.4888,48.4888,90700.0
2014-11-18 15:30:00,58.55,58.63,58.53,58.62,178700.0,48.4888,48.555,48.4722,48.5467,178700.0
2014-11-18 15:40:00,58.62,58.62,58.51,58.51,278600.0,48.5467,48.5467,48.4556,48.4556,278600.0
2014-11-18 15:50:00,58.51,58.59,58.41,58.55,551000.0,48.4556,48.5219,48.3728,48.4888,551000.0
2014-11-19 09:30:00,61.23,61.8,60.84,61.61,971200.0,50.7082,51.1803,50.3853,51.0229,971200.0
2014-11-19 09:40:00,61.61,61.63,61.26,61.38,985800.0,51.0229,51.0395,50.7331,50.8325,985800.0
2014-11-19 09:50:00,61.39,61.94,61.15,61.74,663100.0,50.8407,51.2962,50.642,51.1306,663100.0
2014-11-19 10:00:00,61.74,61.9,61.37,61.57,448700.0,51.1306,51.2631,50.8242,50.9898,448700.0
2014-11-19 10:10:00,61.55,61.97,61.53,61.96,276700.0,50.9732,51.3211,50.9567,51.3128,276700.0
2014-11-19 10:20:00,61.96,62.0,61.83,61.88,281800.0,51.3128,51.3459,51.2051,51.2465,281800.0
2014-11-19 10:30:00,61.88,62.21,61.68,62.03,511700.0,51.2465,51.5198,51.0809,51.3708,511700.0
2014-11-19 10:40:00,62.03,62.25,61.96,62.14,259700.0,51.3708,51.553,51.3128,51.4619,259700.0
2014-11-19 10:50:00,62.14,62.18,61.91,61.93,206500.0,51.4619,51.495,51.2714,51.288,206500.0
2014-11-19 11:00:00,61.92,61.96,61.81,61.93,195200.0,51.2797,51.3128,51.1886,51.288,195200.0
2014-11-19 11:10:00,61.93,62.14,61.93,62.14,194100.0,51.288,51.4619,51.288,51.4619,194100.0
2014-11-19 11:20:00,62.15,62.3,62.12,62.23,176500.0,51.4701,51.5944,51.4453,51.5364,176500.0
2014-11-19 11:30:00,62.24,62.29,62.13,62.26,139700.0,51.5447,51.5861,51.4536,51.5612,139700.0
2014-11-19 11:40:00,62.26,62.35,62.21,62.34,169400.0,51.5612,51.6358,51.5198,51.6275,169400.0
2014-11-19 11:50:00,62.34,62.35,62.26,62.29,85700.0,51.6275,51.6358,51.5612,51.5861,85700.0
2014-11-19 12:00:00,62.29,62.35,62.28,62.29,103400.0,51.5861,51.6358,51.5778,51.5861,103400.0
2014-11-19 12:10:00,62.29,62.41,62.28,62.4,130400.0,51.5861,51.6855,51.5778,51.6772,130400.0
2014-11-19 12:20:00,62.41,62.45,62.35,62.37,98200.0,51.6855,51.7186,51.6358,51.6523,98200.0
2014-11-19 12:30:00,62.37,62.44,62.34,62.39,59300.0,51.6523,51.7103,51.6275,51.6689,59300.0
2014-11-19 12:40:00,62.39,62.4,62.33,62.36,68000.0,51.6689,51.6772,51.6192,51.6441,68000.0
2014-11-19 12:50:00,62.35,62.42,62.35,62.4,69600.0,51.6358,51.6937,51.6358,51.6772,69600.0
2014-11-19 13:00:00,62.41,62.43,62.18,62.24,136400.0,51.6855,51.702,51.495,51.5447,136400.0
2014-11-19 13:10:00,62.24,62.28,62.17,62.24,79100.0,51.5447,51.5778,51.4867,51.5447,79100.0
2014-11-19 13:20:00,62.24,62.27,62.12,62.17,82900.0,51.5447,51.5695,51.4453,51.4867,82900.0
2014-11-19 13:30:00,62.17,62.18,61.93,61.95,156700.0,51.4867,51.495,51.288,51.3045,156700.0
2014-11-19 13:40:00,61.95,61.96,61.84,61.88,145500.0,51.3045,51.3128,51.2134,51.2465,145500.0
2014-11-19 13:50:00,61.88,61.95,61.8,61.83,113700.0,51.2465,51.3045,51.1803,51.2051,113700.0
2014-11-19 14:00:00,61.83,61.93,61.63,61.63,224200.0,51.2051,51.288,51.0395,51.0395,224200.0
2014-11-19 14:10:00,61.64,61.73,61.62,61.7,267000.0,51.0478,51.1223,51.0312,51.0975,267000.0
2014-11-19 14:20:00,61.7,61.72,61.58,61.7,203900.0,51.0975,51.114,50.9981,51.0975,203900.0
2014-11-19 14:30:00,61.7,61.73,61.67,61.71,147700.0,51.0975,51.1223,51.0726,51.1058,147700.0
2014-11-19 14:40:00,61.71,61.87,61.54,61.55,237600.0,51.1058,51.2383,50.965,50.9732,237600.0
2014-11-19 14:50:00,61.55,61.81,61.5,61.78,101800.0,50.9732,51.1886,50.9318,51.1637,101800.0
2014-11-19 15:00:00,61.78,61.95,61.77,61.93,95900.0,51.1637,51.3045,51.1554,51.288,95900.0
2014-11-19 15:10:00,61.93,62.46,61.92,62.46,393600.0,51.288,51.7269,51.2797,51.7269,393600.0
2014-11-19 15:20:00,62.46,62.48,62.27,62.34,315500.0,51.7269,51.7434,51.5695,51.6275,315500.0
2014-11-19 15:30:00,62.34,62.39,62.23,62.25,259000.0,51.6275,51.6689,51.5364,51.553,259000.0
2014-11-19 15:40:00,62.25,62.32,62.08,62.28,526700.0,51.553,51.6109,51.4122,51.5778,526700.0
2014-11-19 15:50:00,62.28,62.37,62.22,62.26,583100.0,51.5778,51.6523,51.5281,51.5612,583100.0
2014-11-20 09:30:00,62.2,62.42,62.01,62.25,237300.0,51.5116,51.6937,51.3542,51.553,237300.0
2014-11-20 09:40:00,62.24,62.58,62.22,62.56,159500.0,51.5447,51.8263,51.5281,51.8097,159500.0
2014-11-20 09:50:00,62.56,62.57,62.35,62.45,121800.0,51.8097,51.818,51.6358,51.7186,121800.0
2014-11-20 10:00:00,62.44,62.56,62.34,62.51,402400.0,51.7103,51.8097,51.6275,51.7683,402400.0
2014-11-20 10:10:00,62.51,62.51,62.43,62.45,97200.0,51.7683,51.7683,51.702,51.7186,97200.0
2014-11-20 10:20:00,62.44,62.57,62.44,62.55,122900.0,51.7103,51.818,51.7103,51.8014,122900.0
2014-11-20 10:30:00,62.54,62.56,62.35,62.42,210800.0,51.7931,51.8097,51.6358,51.6937,210800.0
2014-11-20 10:40:00,62.42,62.51,62.38,62.42,121400.0,51.6937,51.7683,51.6606,51.6937,121400.0
2014-11-20 10:50:00,62.42,62.42,62.3,62.41,103800.0,51.6937,51.6937,51.5944,51.6855,103800.0
2014-11-20 11:00:00,62.4,62.47,62.34,62.42,139600.0,51.6772,51.7352,51.6275,51.6937,139600.0
2014-11-20 11:10:00,62.43,62.5,62.43,62.49,98000.0,51.702,51.76,51.702,51.7517,98000.0
2014-11-20 11:20:00,62.49,62.64,62.49,62.62,99400.0,51.7517,51.8759,51.7517,51.8594,99400.0
2014-11-20 11:30:00,62.62,62.7,62.53,62.7,96700.0,51.8594,51.9256,51.7848,51.9256,96700.0
2014-11-20 11:40:00,62.7,62.74,62.67,62.69,89700.0,51.9256,51.9588,51.9008,51.9174,89700.0
2014-11-20 11:50:00,62.7,62.7,62.64,62.64,78200.0,51.9256,51.9256,51.8759,51.8759,78200.0
2014-11-20 12:00:00,62.64,62.67,62.59,62.67,86200.0,51.8759,51.9008,51.8345,51.9008,86200.0
2014-11-20 12:10:00,62.67,62.72,62.64,62.72,91500.0,51.9008,51.9422,51.8759,51.9422,91500.0
2014-11-20 12:20:00,62.72,62.73,62.67,62.71,59700.0,51.9422,51.9505,51.9008,51.9339,59700.0
2014-11-20 12:30:00,62.71,62.83,62.71,62.8,56500.0,51.9339,52.0333,51.9339,52.0084,56500.0
2014-11-20 12:40:00,62.8,62.81,62.72,62.78,106100.0,52.0084,52.0167,51.9422,51.9919,106100.0
2014-11-20 12:50:00,62.77,62.78,62.52,62.57,158800.0,51.9836,51.9919,51.7766,51.818,158800.0
2014-11-20 13:00:00,62.57,62.67,62.54,62.59,89800.0,51.818,51.9008,51.7931,51.8345,89800.0
2014-11-20 13:10:00,62.58,62.66,62.55,62.66,95400.0,51.8263,51.8925,51.8014,51.8925,95400.0
2014-11-20 13:20:00,62.66,62.72,62.62,62.69,60400.0,51.8925,51.9422,51.8594,51.9174,60400.0
2014-11-20 13:30:00,62.68,62.7,62.6,62.6,61200.0,51.9091,51.9256,51.8428,51.8428,61200.0
2014-11-20 13:40:00,62.6,62.61,62.44,62.44,91400.0,51.8428,51.8511,51.7103,51.7103,91400.0
2014-11-20 13:50:00,62.44,62.49,62.41,62.45,114400.0,51.7103,51.7517,51.6855,51.7186,114400.0
2014-11-20 14:00:00,62.45,62.57,62.45,62.57,104500.0,51.7186,51.818,51.7186,51.818,104500.0
2014-11-20 14:10:00,62.57,62.65,62.57,62.59,106600.0,51.818,51.8842,51.818,51.8345,106600.0
2014-11-20 14:20:00,62.6,62.65,62.55,62.55,73900.0,51.8428,51.8842,51.8014,51.8014,73900.0
2014-11-20 14:30:00,62.55,62.55,62.43,62.45,71500.0,51.8014,51.8014,51.702,51.7186,71500.0
2014-11-20 14:40:00,62.45,62.55,62.35,62.39,156700.0,51.7186,51.8014,51.6358,51.6689,156700.0
2014-11-20 14:50:00,62.4,62.54,62.39,62.46,90600.0,51.6772,51.7931,51.6689,51.7269,90600.0
2014-11-20 15:00:00,62.46,62.48,62.32,62.45,160000.0,51.7269,51.7434,51.6109,51.7186,160000.0
2014-11-20 15:10:00,62.45,62.47,62.38,62.43,123900.0,51.7186,51.7352,51.6606,51.702,123900.0
2014-11-20 15:20:00,62.43,62.45,62.35,62.36,149000.0,51.702,51.7186,51.6358,51.6441,149000.0
2014-11-20 15:30:00,62.35,62.54,62.34,62.5,166100.0,51.6358,51.7931,51.6275,51.76,166100.0
2014-11-20 15:40:00,62.5,62.53,62.44,62.48,173800.0,51.76,51.7848,51.7103,51.7434,173800.0
2014-11-20 15:50:00,62.48,62.49,62.38,62.45,327400.0,51.7434,51.7517,51.6606,51.7186,327400.0
2014-11-21 09:30:00,62.79,62.99,62.79,62.96,557500.0,52.0002,52.1658,52.0002,52.141,557500.0
2014-11-21 09:40:00,62.95,63.05,62.61,63.04,180400.0,52.1327,52.2155,51.8511,52.2072,180400.0
2014-11-21 09:50:00,63.05,63.18,63.0,63.08,128400.0,52.2155,52.3232,52.1741,52.2403,128400.0
2014-11-21 10:00:00,63.07,63.07,62.75,62.8,217000.0,52.2321,52.2321,51.967,52.0084,217000.0
2014-11-21 10:10:00,62.8,62.82,62.5,62.5,257700.0,52.0084,52.025,51.76,51.76,257700.0
2014-11-21 10:20:00,62.49,62.73,62.48,62.7,162900.0,51.7517,51.9505,51.7434,51.9256,162900.0
2014-11-21 10:30:00,62.69,62.92,62.69,62.84,114900.0,51.9174,52.1078,51.9174,52.0416,114900.0
2014-11-21 10:40:00,62.83,62.92,62.77,62.91,121100.0,52.0333,52.1078,51.9836,52.0995,121100.0
2014-11-21 10:50:00,62.9,62.96,62.87,62.95,105300.0,52.0913,52.141,52.0664,52.1327,105300.0
2014-11-21 11:00:00,62.95,62.99,62.92,62.98,97300.0,52.1327,52.1658,52.1078,52.1575,97300.0
2014-11-21 11:10:00,62.99,63.07,62.98,63.05,151200.0,52.1658,52.2321,52.1575,52.2155,151200.0
2014-11-21 11:20:00,63.06,63.1,63.04,63.08,71700.0,52.2238,52.2569,52.2072,52.2403,71700.0
2014-11-21 11:30:00,63.08,63.13,63.07,63.12,86600.0,52.2403,52.2817,52.2321,52.2735,86600.0
2014-11-21 11:40:00,63.12,63.4,63.11,63.33,233900.0,52.2735,52.5053,52.2652,52.4474,233900.0
2014-11-21 11:50:00,63.33,63.46,63.3,63.39,149600.0,52.4474,52.555,52.4225,52.4971,149600.0
2014-11-21 12:00:00,63.39,63.59,63.37,63.48,222900.0,52.4971,52.6627,52.4805,52.5716,222900.0
2014-11-21 12:10:00,63.48,63.53,63.34,63.45,146300.0,52.5716,52.613,52.4557,52.5468,146300.0
2014-11-21 12:20:00,63.46,63.47,63.4,63.4,119100.0,52.555,52.5633,52.5053,52.5053,119100.0
2014-11-21 12:30:00,63.4,63.47,63.36,63.37,100700.0,52.5053,52.5633,52.4722,52.4805,100700.0
2014-11-21 12:40:00,63.35,63.39,63.35,63.39,51700.0,52.4639,52.4971,52.4639,52.4971,51700.0
2014-11-21 12:50:00,63.39,63.43,63.22,63.24,84700.0,52.4971,52.5302,52.3563,52.3728,84700.0
2014-11-21 13:00:00,63.23,63.34,63.23,63.31,117900.0,52.3646,52.4557,52.3646,52.4308,117900.0
2014-11-21 13:10:00,63.31,63.33,63.25,63.28,52900.0,52.4308,52.4474,52.3811,52.406,52900.0
2014-11-21 13:20:00,63.29,63.32,63.27,63.29,90000.0,52.4142,52.4391,52.3977,52.4142,90000.0
2014-11-21 13:30:00,63.29,63.33,63.24,63.33,129500.0,52.4142,52.4474,52.3728,52.4474,129500.0
2014-11-21 13:40:00,63.33,63.49,63.27,63.49,88600.0,52.4474,52.5799,52.3977,52.5799,88600.0
2014-11-21 13:50:00,63.49,63.55,63.42,63.46,112500.0,52.5799,52.6296,52.5219,52.555,112500.0
2014-11-21 14:00:00,63.45,63.54,63.45,63.46,115100.0,52.5468,52.6213,52.5468,52.555,115100.0
2014-11-21 14:10:00,63.46,63.48,63.39,63.48,88200.0,52.555,52.5716,52.4971,52.5716,88200.0
2014-11-21 14:20:00,63.47,63.48,63.44,63.46,148900.0,52.5633,52.5716,52.5385,52.555,148900.0
2014-11-21 14:30:00,63.45,63.48,63.36,63.41,143000.0,52.5468,52.5716,52.4722,52.5136,143000.0
2014-11-21 14:40:00,63.41,63.49,63.23,63.27,206700.0,52.5136,52.5799,52.3646,52.3977,206700.0
2014-11-21 14:50:00,63.28,63.3,63.21,63.3,165400.0,52.406,52.4225,52.348,52.4225,165400.0
2014-11-21 15:00:00,63.3,63.36,63.27,63.27,115000.0,52.4225,52.4722,52.3977,52.3977,115000.0
2014-11-21 15:10:00,63.27,63.36,63.25,63.33,111900.0,52.3977,52.4722,52.3811,52.4474,111900.0
2014-11-21 15:20:00,63.32,63.38,63.3,63.37,113200.0,52.4391,52.4888,52.4225,52.4805,113200.0
2014-11-21 15:30:00,63.37,63.42,63.33,63.33,216800.0,52.4805,52.5219,52.4474,52.4474,216800.0
2014-11-21 15:40:00,63.33,63.37,63.24,63.24,352900.0,52.4474,52.4805,52.3728,52.3728,352900.0
2014-11-21 15:50:00,63.24,63.28,63.14,63.25,469900.0,52.3728,52.406,52.29,52.3811,469900.0
2014-11-24 09:30:00,63.47,63.6,63.4,63.53,179300.0,52.5633,52.671,52.5053,52.613,179300.0
2014-11-24 09:40:00,63.53,63.6,63.23,63.29,167700.0,52.613,52.671,52.3646,52.4142,167700.0
2014-11-24 09:50:00,63.3,63.39,63.28,63.3,73200.0,52.4225,52.4971,52.406,52.4225,73200.0
2014-11-24 10:00:00,63.28,63.4,63.26,63.36,90000.0,52.406,52.5053,52.3894,52.4722,90000.0
2014-11-24 10:10:00,63.37,63.4,63.33,63.36,124100.0,52.4805,52.5053,52.4474,52.4722,124100.0
2014-11-24 10:20:00,63.36,63.41,63.34,63.39,74000.0,52.4722,52.5136,52.4557,52.4971,74000.0
2014-11-24 10:30:00,63.39,63.41,63.31,63.38,67400.0,52.4971,52.5136,52.4308,52.4888,67400.0
2014-11-24 10:40:00,63.39,63.42,63.3,63.33,58600.0,52.4971,52.5219,52.4225,52.4474,58600.0
2014-11-24 10:50:00,63.33,63.4,63.32,63.35,202100.0,52.4474,52.5053,52.4391,52.4639,202100.0
2014-11-24 11:00:00,63.35,63.39,63.33,63.39,61300.0,52.4639,52.4971,52.4474,52.4971,61300.0
2014-11-24 11:10:00,63.39,63.44,63.34,63.37,77100.0,52.4971,52.5385,52.4557,52.4805,77100.0
2014-11-24 11:20:00,63.37,63.42,63.34,63.41,51500.0,52.4805,52.5219,52.4557,52.5136,51500.0
2014-11-24 11:30:00,63.4,63.51,63.4,63.51,216600.0,52.5053,52.5964,52.5053,52.5964,216600.0
2014-11-24 11:40:00,63.5,63.58,63.45,63.57,58200.0,52.5882,52.6544,52.5468,52.6461,58200.0
2014-11-24 11:50:00,63.58,63.68,63.55,63.65,73700.0,52.6544,52.7372,52.6296,52.7124,73700.0
2014-11-24 12:00:00,63.65,63.8,63.65,63.77,79700.0,52.7124,52.8366,52.7124,52.8118,79700.0
2014-11-24 12:10:00,63.77,63.83,63.75,63.75,45600.0,52.8118,52.8615,52.7952,52.7952,45600.0
2014-11-24 12:20:00,63.76,63.86,63.72,63.72,57100.0,52.8035,52.8863,52.7704,52.7704,57100.0
2014-11-24 12:30:00,63.72,63.73,63.59,63.66,61800.0,52.7704,52.7786,52.6627,52.7207,61800.0
2014-11-24 12:40:00,63.65,63.69,63.61,63.68,39700.0,52.7124,52.7455,52.6793,52.7372,39700.0
2014-11-24 12:50:00,63.69,63.72,63.6,63.68,48100.0,52.7455,52.7704,52.671,52.7372,48100.0
2014-11-24 13:00:00,63.68,63.68,63.62,63.63,67800.0,52.7372,52.7372,52.6875,52.6958,67800.0
2014-11-24 13:10:00,63.63,63.69,63.59,63.65,74100.0,52.6958,52.7455,52.6627,52.7124,74100.0
2014-11-24 13:20:00,63.66,63.71,63.65,63.67,56800.0,52.7207,52.7621,52.7124,52.7289,56800.0
2014-11-24 13:30:00,63.66,63.68,63.64,63.66,42100.0,52.7207,52.7372,52.7041,52.7207,42100.0
2014-11-24 13:40:00,63.66,63.67,63.55,63.58,65900.0,52.7207,52.7289,52.6296,52.6544,65900.0
2014-11-24 13:50:00,63.58,63.65,63.55,63.64,90300.0,52.6544,52.7124,52.6296,52.7041,90300.0
2014-11-24 14:00:00,63.64,63.81,63.64,63.81,90100.0,52.7041,52.8449,52.7041,52.8449,90100.0
2014-11-24 14:10:00,63.81,63.82,63.7,63.71,47300.0,52.8449,52.8532,52.7538,52.7621,47300.0
2014-11-24 14:20:00,63.72,63.74,63.68,63.69,38100.0,52.7704,52.7869,52.7372,52.7455,38100.0
2014-11-24 14:30:00,63.69,63.7,63.6,63.6,43800.0,52.7455,52.7538,52.671,52.671,43800.0
2014-11-24 14:40:00,63.6,63.66,63.56,63.65,116900.0,52.671,52.7207,52.6379,52.7124,116900.0
2014-11-24 14:50:00,63.65,63.65,63.57,63.63,92500.0,52.7124,52.7124,52.6461,52.6958,92500.0
2014-11-24 15:00:00,63.63,63.66,63.55,63.55,65100.0,52.6958,52.7207,52.6296,52.6296,65100.0
2014-11-24 15:10:00,63.55,63.61,63.53,63.57,119300.0,52.6296,52.6793,52.613,52.6461,119300.0
2014-11-24 15:20:00,63.57,63.68,63.56,63.67,146700.0,52.6461,52.7372,52.6379,52.7289,146700.0
2014-11-24 15:30:00,63.67,63.71,63.64,63.71,159700.0,52.7289,52.7621,52.7041,52.7621,159700.0
2014-11-24 15:40:00,63.72,63.75,63.6,63.65,237800.0,52.7704,52.7952,52.671,52.7124,237800.0
2014-11-24 15:50:00,63.65,63.68,63.61,63.64,398700.0,52.7124,52.7372,52.6793,52.7041,398700.0
2014-11-25 09:30:00,63.76,64.13,63.64,64.07,145800.0,52.8035,53.1099,52.7041,53.0602,145800.0
2014-11-25 09:40:00,64.07,64.14,63.91,63.92,120500.0,53.0602,53.1182,52.9277,52.936,120500.0
2014-11-25 09:50:00,63.92,64.0,63.84,63.91,105500.0,52.936,53.0022,52.8697,52.9277,105500.0
2014-11-25 10:00:00,63.9,63.91,63.56,63.63,145000.0,52.9194,52.9277,52.6379,52.6958,145000.0
2014-11-25 10:10:00,63.62,63.64,63.48,63.5,154300.0,52.6875,52.7041,52.5716,52.5882,154300.0
2014-11-25 10:20:00,63.5,63.56,63.35,63.56,102000.0,52.5882,52.6379,52.4639,52.6379,102000.0
2014-11-25 10:30:00,63.55,63.66,63.49,63.5,73300.0,52.6296,52.7207,52.5799,52.5882,73300.0
2014-11-25 10:40:00,63.51,63.51,63.43,63.49,104400.0,52.5964,52.5964,52.5302,52.5799,104400.0
2014-11-25 10:50:00,63.48,63.52,63.42,63.42,68600.0,52.5716,52.6047,52.5219,52.5219,68600.0
2014-11-25 11:00:00,63.41,63.51,63.34,63.35,70900.0,52.5136,52.5964,52.4557,52.4639,70900.0
2014-11-25 11:10:00,63.35,63.36,63.21,63.23,184000.0,52.4639,52.4722,52.348,52.3646,184000.0
2014-11-25 11:20:00,63.22,63.25,63.09,63.11,150200.0,52.3563,52.3811,52.2486,52.2652,150200.0
2014-11-25 11:30:00,63.11,63.27,63.08,63.21,180400.0,52.2652,52.3977,52.2403,52.348,180400.0
2014-11-25 11:40:00,63.22,63.26,63.18,63.19,90500.0,52.3563,52.3894,52.3232,52.3314,90500.0
2014-11-25 11:50:00,63.18,63.19,63.04,63.06,105300.0,52.3232,52.3314,52.2072,52.2238,105300.0
2014-11-25 12:00:00,63.07,63.22,63.06,63.18,81600.0,52.2321,52.3563,52.2238,52.3232,81600.0
2014-11-25 12:10:00,63.18,63.19,63.11,63.11,113000.0,52.3232,52.3314,52.2652,52.2652,113000.0
2014-11-25 12:20:00,63.12,63.2,63.11,63.2,89700.0,52.2735,52.3397,52.2652,52.3397,89700.0
2014-11-25 12:30:00,63.2,63.29,63.19,63.27,68400.0,52.3397,52.4142,52.3314,52.3977,68400.0
2014-11-25 12:40:00,63.27,63.27,63.22,63.24,59800.0,52.3977,52.3977,52.3563,52.3728,59800.0
2014-11-25 12:50:00,63.24,63.25,63.2,63.21,68500.0,52.3728,52.3811,52.3397,52.348,68500.0
2014-11-25 13:00:00,63.22,63.23,63.2,63.22,44100.0,52.3563,52.3646,52.3397,52.3563,44100.0
2014-11-25 13:10:00,63.21,63.23,63.12,63.14,72600.0,52.348,52.3646,52.2735,52.29,72600.0
2014-11-25 13:20:00,63.15,63.17,63.09,63.13,71400.0,52.2983,52.3149,52.2486,52.2817,71400.0
2014-11-25 13:30:00,63.13,63.14,63.08,63.08,63900.0,52.2817,52.29,52.2403,52.2403,63900.0
2014-11-25 13:40:00,63.09,63.26,63.08,63.25,74500.0,52.2486,52.3894,52.2403,52.3811,74500.0
2014-11-25 13:50:00,63.26,63.28,63.23,63.26,55800.0,52.3894,52.406,52.3646,52.3894,55800.0
2014-11-25 14:00:00,63.26,63.29,63.19,63.22,70200.0,52.3894,52.4142,52.3314,52.3563,70200.0
2014-11-25 14:10:00,63.22,63.27,63.2,63.2,51600.0,52.3563,52.3977,52.3397,52.3397,51600.0
2014-11-25 14:20:00,63.21,63.27,63.2,63.23,83300.0,52.348,52.3977,52.3397,52.3646,83300.0
2014-11-25 14:30:00,63.22,63.23,63.19,63.2,96800.0,52.3563,52.3646,52.3314,52.3397,96800.0
2014-11-25 14:40:00,63.21,63.23,63.08,63.09,138800.0,52.348,52.3646,52.2403,52.2486,138800.0
2014-11-25 14:50:00,63.09,63.11,63.04,63.1,129600.0,52.2486,52.2652,52.2072,52.2569,129600.0
2014-11-25 15:00:00,63.1,63.27,63.09,63.27,121400.0,52.2569,52.3977,52.2486,52.3977,121400.0
2014-11-25 15:10:00,63.27,63.36,63.24,63.25,93600.0,52.3977,52.4722,52.3728,52.3811,93600.0
2014-11-25 15:20:00,63.26,63.32,63.22,63.23,114900.0,52.3894,52.4391,52.3563,52.3646,114900.0
2014-11-25 15:30:00,63.23,63.29,63.2,63.2,102200.0,52.3646,52.4142,52.3397,52.3397,102200.0
2014-11-25 15:40:00,63.2,63.21,63.07,63.08,291400.0,52.3397,52.348,52.2321,52.2403,291400.0
2014-11-25 15:50:00,63.09,63.1,62.94,62.97,578700.0,52.2486,52.2569,52.1244,52.1492,578700.0
2014-11-26 09:30:00,63.02,63.07,62.69,62.74,303800.0,52.1906,52.2321,51.9174,51.9588,303800.0
2014-11-26 09:40:00,62.74,62.79,62.53,62.63,180700.0,51.9588,52.0002,51.7848,51.8677,180700.0
2014-11-26 09:50:00,62.63,62.66,62.48,62.58,151500.0,51.8677,51.8925,51.7434,51.8263,151500.0
2014-11-26 10:00:00,62.57,62.64,62.48,62.61,133800.0,51.818,51.8759,51.7434,51.8511,133800.0
2014-11-26 10:10:00,62.62,62.62,62.49,62.52,133500.0,51.8594,51.8594,51.7517,51.7766,133500.0
2014-11-26 10:20:00,62.52,62.72,62.52,62.6,133900.0,51.7766,51.9422,51.7766,51.8428,133900.0
2014-11-26 10:30:00,62.6,62.63,62.52,62.53,127200.0,51.8428,51.8677,51.7766,51.7848,127200.0
2014-11-26 10:40:00,62.52,62.58,62.49,62.58,128800.0,51.7766,51.8263,51.7517,51.8263,128800.0
2014-11-26 10:50:00,62.58,62.62,62.5,62.6,122600.0,51.8263,51.8594,51.76,51.8428,122600.0
2014-11-26 11:00:00,62.6,62.64,62.59,62.61,112000.0,51.8428,51.8759,51.8345,51.8511,112000.0
2014-11-26 11:10:00,62.61,62.62,62.53,62.53,111700.0,51.8511,51.8594,51.7848,51.7848,111700.0
2014-11-26 11:20:00,62.54,62.55,62.44,62.47,103100.0,51.7931,51.8014,51.7103,51.7352,103100.0
2014-11-26 11:30:00,62.48,62.49,62.33,62.48,171900.0,51.7434,51.7517,51.6192,51.7434,171900.0
2014-11-26 11:40:00,62.48,62.58,62.48,62.53,116700.0,51.7434,51.8263,51.7434,51.7848,116700.0
2014-11-26 11:50:00,62.54,62.6,62.53,62.59,126500.0,51.7931,51.8428,51.7848,51.8345,126500.0
2014-11-26 12:00:00,62.58,62.73,62.58,62.67,97000.0,51.8263,51.9505,51.8263,51.9008,97000.0
2014-11-26 12:10:00,62.67,62.71,62.65,62.68,67900.0,51.9008,51.9339,51.8842,51.9091,67900.0
2014-11-26 12:20:00,62.69,62.71,62.63,62.63,55700.0,51.9174,51.9339,51.8677,51.8677,55700.0
2014-11-26 12:30:00,62.63,62.67,62.58,62.59,76100.0,51.8677,51.9008,51.8263,51.8345,76100.0
2014-11-26 12:40:00,62.59,62.72,62.59,62.62,54200.0,51.8345,51.9422,51.8345,51.8594,54200.0
2014-11-26 12:50:00,62.62,62.67,62.58,62.6,76100.0,51.8594,51.9008,51.8263,51.8428,76100.0
2014-11-26 13:00:00,62.6,62.71,62.59,62.7,58800.0,51.8428,51.9339,51.8345,51.9256,58800.0
2014-11-26 13:10:00,62.69,62.69,62.58,62.61,64100.0,51.9174,51.9174,51.8263,51.8511,64100.0
2014-11-26 13:20:00,62.61,62.7,62.6,62.64,40100.0,51.8511,51.9256,51.8428,51.8759,40100.0
2014-11-26 13:30:00,62.64,62.66,62.62,62.65,45000.0,51.8759,51.8925,51.8594,51.8842,45000.0
2014-11-26 13:40:00,62.65,62.67,62.62,62.63,69600.0,51.8842,51.9008,51.8594,51.8677,69600.0
2014-11-26 13:50:00,62.63,62.64,62.58,62.64,59100.0,51.8677,51.8759,51.8263,51.8759,59100.0
2014-11-26 14:00:00,62.65,62.68,62.59,62.6,83800.0,51.8842,51.9091,51.8345,51.8428,83800.0
2014-11-26 14:10:00,62.61,62.69,62.59,62.63,76400.0,51.8511,51.9174,51.8345,51.8677,76400.0
2014-11-26 14:20:00,62.63,62.63,62.58,62.58,60800.0,51.8677,51.8677,51.8263,51.8263,60800.0
2014-11-26 14:30:00,62.59,62.63,62.54,62.55,69600.0,51.8345,51.8677,51.7931,51.8014,69600.0
2014-11-26 14:40:00,62.55,62.63,62.54,62.59,77900.0,51.8014,51.8677,51.7931,51.8345,77900.0
2014-11-26 14:50:00,62.59,62.62,62.56,62.58,80800.0,51.8345,51.8594,51.8097,51.8263,80800.0
2014-11-26 15:00:00,62.58,62.64,62.58,62.63,95800.0,51.8263,51.8759,51.8263,51.8677,95800.0
2014-11-26 15:10:00,62.63,62.65,62.59,62.65,63500.0,51.8677,51.8842,51.8345,51.8842,63500.0
2014-11-26 15:20:00,62.65,62.7,62.64,62.64,136200.0,51.8842,51.9256,51.8759,51.8759,136200.0
2014-11-26 15:30:00,62.65,62.81,62.64,62.81,191000.0,51.8842,52.0167,51.8759,52.0167,191000.0
2014-11-26 15:40:00,62.8,62.86,62.75,62.83,335200.0,52.0084,52.0581,51.967,52.0333,335200.0
2014-11-26 15:50:00,62.84,62.91,62.83,62.86,306500.0,52.0416,52.0995,52.0333,52.0581,306500.0
2014-11-28 09:30:00,63.14,63.68,63.12,63.58,202400.0,52.29,52.7372,52.2735,52.6544,202400.0
2014-11-28 09:40:00,63.58,63.98,63.58,63.91,97700.0,52.6544,52.9857,52.6544,52.9277,97700.0
2014-11-28 09:50:00,63.89,64.12,63.88,64.0,95800.0,52.9111,53.1016,52.9029,53.0022,95800.0
2014-11-28 10:00:00,64.0,64.01,63.89,63.99,71100.0,53.0022,53.0105,52.9111,52.994,71100.0
2014-11-28 10:10:00,63.98,64.12,63.95,64.06,67500.0,52.9857,53.1016,52.9608,53.0519,67500.0
2014-11-28 10:20:00,64.05,64.1,63.84,63.89,105200.0,53.0436,53.0851,52.8697,52.9111,105200.0
2014-11-28 10:30:00,63.89,63.9,63.75,63.82,149000.0,52.9111,52.9194,52.7952,52.8532,149000.0
2014-11-28 10:40:00,63.82,63.87,63.7,63.71,79000.0,52.8532,52.8946,52.7538,52.7621,79000.0
2014-11-28 10:50:00,63.71,63.75,63.67,63.69,135400.0,52.7621,52.7952,52.7289,52.7455,135400.0
2014-11-28 11:00:00,63.69,63.84,63.69,63.84,73100.0,52.7455,52.8697,52.7455,52.8697,73100.0
2014-11-28 11:10:00,63.83,63.92,63.83,63.88,75800.0,52.8615,52.936,52.8615,52.9029,75800.0
2014-11-28 11:20:00,63.88,63.93,63.78,63.79,126800.0,52.9029,52.9443,52.82,52.8283,126800.0
2014-11-28 11:30:00,63.79,63.99,63.75,63.99,53300.0,52.8283,52.994,52.7952,52.994,53300.0
2014-11-28 11:40:00,63.98,64.0,63.94,63.98,70600.0,52.9857,53.0022,52.9526,52.9857,70600.0
2014-11-28 11:50:00,63.99,64.07,63.99,64.06,88900.0,52.994,53.0602,52.994,53.0519,88900.0
2014-11-28 12:00:00,64.06,64.12,63.97,63.97,99600.0,53.0519,53.1016,52.9774,52.9774,99600.0
2014-11-28 12:10:00,63.97,64.12,63.95,64.05,67600.0,52.9774,53.1016,52.9608,53.0436,67600.0
2014-11-28 12:20:00,64.04,64.07,63.97,63.99,92300.0,53.0354,53.0602,52.9774,52.994,92300.0
2014-11-28 12:30:00,63.99,64.1,63.95,63.97,69100.0,52.994,53.0851,52.9608,52.9774,69100.0
2014-11-28 12:40:00,63.96,63.97,63.66,63.67,181000.0,52.9691,52.9774,52.7207,52.7289,181000.0
2014-11-28 12:50:00,63.68,63.87,63.67,63.86,187400.0,52.7372,52.8946,52.7289,52.8863,187400.0
2014-12-01 09:30:00,63.55,63.87,63.51,63.58,173400.0,52.6296,52.8946,52.5964,52.6544,173400.0
2014-12-01 09:40:00,63.58,63.59,62.96,62.98,236600.0,52.6544,52.6627,52.141,52.1575,236600.0
2014-12-01 09:50:00,62.97,63.17,62.91,63.16,129800.0,52.1492,52.3149,52.0995,52.3066,129800.0
2014-12-01 10:00:00,63.16,63.35,63.12,63.26,99500.0,52.3066,52.4639,52.2735,52.3894,99500.0
2014-12-01 10:10:00,63.25,63.36,63.21,63.35,123600.0,52.3811,52.4722,52.348,52.4639,123600.0
2014-12-01 10:20:00,63.34,63.46,63.26,63.33,126400.0,52.4557,52.555,52.3894,52.4474,126400.0
2014-12-01 10:30:00,63.33,63.34,63.15,63.15,111400.0,52.4474,52.4557,52.2983,52.2983,111400.0
2014-12-01 10:40:00,63.16,63.16,63.0,63.02,124700.0,52.3066,52.3066,52.1741,52.1906,124700.0
2014-12-01 10:50:00,63.02,63.03,62.93,62.95,78900.0,52.1906,52.1989,52.1161,52.1327,78900.0
2014-12-01 11:00:00,62.96,63.06,62.93,63.02,126900.0,52.141,52.2238,52.1161,52.1906,126900.0
2014-12-01 11:10:00,63.01,63.18,62.99,63.18,73000.0,52.1824,52.3232,52.1658,52.3232,73000.0
2014-12-01 11:20:00,63.18,63.26,63.18,63.2,64300.0,52.3232,52.3894,52.3232,52.3397,64300.0
2014-12-01 11:30:00,63.21,63.25,63.02,63.03,96000.0,52.348,52.3811,52.1906,52.1989,96000.0
2014-12-01 11:40:00,63.02,63.27,63.01,63.24,57500.0,52.1906,52.3977,52.1824,52.3728,57500.0
2014-12-01 11:50:00,63.24,63.27,63.15,63.18,57100.0,52.3728,52.3977,52.2983,52.3232,57100.0
2014-12-01 12:00:00,63.19,63.25,63.19,63.24,64200.0,52.3314,52.3811,52.3314,52.3728,64200.0
2014-12-01 12:10:00,63.25,63.27,63.21,63.23,80000.0,52.3811,52.3977,52.348,52.3646,80000.0
2014-12-01 12:20:00,63.22,63.23,63.15,63.18,91800.0,52.3563,52.3646,52.2983,52.3232,91800.0
2014-12-01 12:30:00,63.19,63.2,63.15,63.15,106600.0,52.3314,52.3397,52.2983,52.2983,106600.0
2014-12-01 12:40:00,63.16,63.16,63.08,63.14,61000.0,52.3066,52.3066,52.2403,52.29,61000.0
2014-12-01 12:50:00,63.14,63.29,63.12,63.29,80600.0,52.29,52.4142,52.2735,52.4142,80600.0
2014-12-01 13:00:00,63.29,63.34,63.27,63.27,57000.0,52.4142,52.4557,52.3977,52.3977,57000.0
2014-12-01 13:10:00,63.27,63.33,63.23,63.28,66600.0,52.3977,52.4474,52.3646,52.406,66600.0
2014-12-01 13:20:00,63.29,63.34,63.28,63.3,58400.0,52.4142,52.4557,52.406,52.4225,58400.0
2014-12-01 13:30:00,63.31,63.38,63.31,63.38,76000.0,52.4308,52.4888,52.4308,52.4888,76000.0
2014-12-01 13:40:00,63.38,63.45,63.38,63.42,100400.0,52.4888,52.5468,52.4888,52.5219,100400.0
2014-12-01 13:50:00,63.41,63.42,63.37,63.38,92700.0,52.5136,52.5219,52.4805,52.4888,92700.0
2014-12-01 14:00:00,63.37,63.4,63.3,63.34,73100.0,52.4805,52.5053,52.4225,52.4557,73100.0
2014-12-01 14:10:00,63.34,63.35,63.26,63.28,123900.0,52.4557,52.4639,52.3894,52.406,123900.0
2014-12-01 14:20:00,63.28,63.29,63.22,63.26,74400.0,52.406,52.4142,52.3563,52.3894,74400.0
2014-12-01 14:30:00,63.25,63.34,63.2,63.34,87500.0,52.3811,52.4557,52.3397,52.4557,87500.0
2014-12-01 14:40:00,63.34,63.34,63.18,63.18,99800.0,52.4557,52.4557,52.3232,52.3232,99800.0
2014-12-01 14:50:00,63.19,63.25,63.18,63.23,112800.0,52.3314,52.3811,52.3232,52.3646,112800.0
2014-12-01 15:00:00,63.22,63.28,63.21,63.27,89400.0,52.3563,52.406,52.348,52.3977,89400.0
2014-12-01 15:10:00,63.28,63.41,63.28,63.4,96200.0,52.406,52.5136,52.406,52.5053,96200.0
2014-12-01 15:20:00,63.4,63.42,63.29,63.3,144500.0,52.5053,52.5219,52.4142,52.4225,144500.0
2014-12-01 15:30:00,63.31,63.32,63.2,63.24,134700.0,52.4308,52.4391,52.3397,52.3728,134700.0
2014-12-01 15:40:00,63.24,63.25,63.19,63.19,142600.0,52.3728,52.3811,52.3314,52.3314,142600.0
2014-12-01 15:50:00,63.19,63.25,63.16,63.17,309300.0,52.3314,52.3811,52.3066,52.3149,309300.0
2014-12-02 09:30:00,63.32,63.69,63.22,63.49,153800.0,52.4391,52.7455,52.3563,52.5799,153800.0
2014-12-02 09:40:00,63.49,63.58,63.41,63.53,64000.0,52.5799,52.6544,52.5136,52.613,64000.0
2014-12-02 09:50:00,63.55,63.84,63.52,63.82,64300.0,52.6296,52.8697,52.6047,52.8532,64300.0
2014-12-02 10:00:00,63.81,63.9,63.73,63.88,84400.0,52.8449,52.9194,52.7786,52.9029,84400.0
2014-12-02 10:10:00,63.88,63.89,63.57,63.73,91200.0,52.9029,52.9111,52.6461,52.7786,91200.0
2014-12-02 10:20:00,63.72,63.8,63.6,63.66,90600.0,52.7704,52.8366,52.671,52.7207,90600.0
2014-12-02 10:30:00,63.64,63.8,63.64,63.69,98400.0,52.7041,52.8366,52.7041,52.7455,98400.0
2014-12-02 10:40:00,63.69,63.74,63.59,63.59,111200.0,52.7455,52.7869,52.6627,52.6627,111200.0
2014-12-02 10:50:00,63.58,63.6,63.43,63.49,71100.0,52.6544,52.671,52.5302,52.5799,71100.0
2014-12-02 11:00:00,63.49,63.65,63.49,63.63,86500.0,52.5799,52.7124,52.5799,52.6958,86500.0
2014-12-02 11:10:00,63.62,63.73,63.62,63.7,85300.0,52.6875,52.7786,52.6875,52.7538,85300.0
2014-12-02 11:20:00,63.7,63.78,63.66,63.73,93900.0,52.7538,52.82,52.7207,52.7786,93900.0
2014-12-02 11:30:00,63.73,63.86,63.68,63.86,92400.0,52.7786,52.8863,52.7372,52.8863,92400.0
2014-12-02 11:40:00,63.87,63.9,63.79,63.83,90500.0,52.8946,52.9194,52.8283,52.8615,90500.0
2014-12-02 11:50:00,63.84,63.86,63.77,63.81,58000.0,52.8697,52.8863,52.8118,52.8449,58000.0
2014-12-02 12:00:00,63.8,63.81,63.74,63.76,90400.0,52.8366,52.8449,52.7869,52.8035,90400.0
2014-12-02 12:10:00,63.75,63.8,63.7,63.77,62000.0,52.7952,52.8366,52.7538,52.8118,62000.0
2014-12-02 12:20:00,63.76,63.79,63.68,63.74,69400.0,52.8035,52.8283,52.7372,52.7869,69400.0
2014-12-02 12:30:00,63.73,63.74,63.66,63.73,60600.0,52.7786,52.7869,52.7207,52.7786,60600.0
2014-12-02 12:40:00,63.72,63.75,63.69,63.7,112600.0,52.7704,52.7952,52.7455,52.7538,112600.0
2014-12-02 12:50:00,63.69,63.74,63.68,63.71,186300.0,52.7455,52.7869,52.7372,52.7621,186300.0
2014-12-02 13:00:00,63.71,63.82,63.69,63.8,75100.0,52.7621,52.8532,52.7455,52.8366,75100.0
2014-12-02 13:10:00,63.8,63.86,63.79,63.86,50800.0,52.8366,52.8863,52.8283,52.8863,50800.0
2014-12-02 13:20:00,63.85,63.96,63.77,63.94,79600.0,52.878,52.9691,52.8118,52.9526,79600.0
2014-12-02 13:30:00,63.94,63.95,63.88,63.9,82700.0,52.9526,52.9608,52.9029,52.9194,82700.0
2014-12-02 13:40:00,63.91,63.98,63.91,63.97,60700.0,52.9277,52.9857,52.9277,52.9774,60700.0
2014-12-02 13:50:00,63.98,64.0,63.94,63.97,69100.0,52.9857,53.0022,52.9526,52.9774,69100.0
2014-12-02 14:00:00,63.97,64.04,63.97,63.98,81300.0,52.9774,53.0354,52.9774,52.9857,81300.0
2014-12-02 14:10:00,63.99,64.0,63.95,63.98,76400.0,52.994,53.0022,52.9608,52.9857,76400.0
2014-12-02 14:20:00,63.99,64.01,63.91,63.94,77600.0,52.994,53.0105,52.9277,52.9526,77600.0
2014-12-02 14:30:00,63.94,63.94,63.83,63.85,97500.0,52.9526,52.9526,52.8615,52.878,97500.0
2014-12-02 14:40:00,63.86,64.0,63.85,64.0,154600.0,52.8863,53.0022,52.878,53.0022,154600.0
2014-12-02 14:50:00,64.0,64.02,63.94,63.95,71000.0,53.0022,53.0188,52.9526,52.9608,71000.0
2014-12-02 15:00:00,63.95,63.96,63.88,63.88,147500.0,52.9608,52.9691,52.9029,52.9029,147500.0
2014-12-02 15:10:00,63.88,63.89,63.82,63.87,96500.0,52.9029,52.9111,52.8532,52.8946,96500.0
2014-12-02 15:20:00,63.87,63.91,63.85,63.88,93100.0,52.8946,52.9277,52.878,52.9029,93100.0
2014-12-02 15:30:00,63.89,63.92,63.86,63.89,125100.0,52.9111,52.936,52.8863,52.9111,125100.0
2014-12-02 15:40:00,63.89,63.95,63.89,63.95,277400.0,52.9111,52.9608,52.9111,52.9608,277400.0
2014-12-02 15:50:00,63.95,64.0,63.93,63.97,422300.0,52.9608,53.0022,52.9443,52.9774,422300.0
2014-12-03 09:30:00,63.78,64.0,63.69,64.0,141300.0,52.82,53.0022,52.7455,53.0022,141300.0
2014-12-03 09:40:00,64.0,64.24,63.88,64.12,93400.0,53.0022,53.201,52.9029,53.1016,93400.0
2014-12-03 09:50:00,64.12,64.16,63.98,63.98,62600.0,53.1016,53.1347,52.9857,52.9857,62600.0
2014-12-03 10:00:00,63.98,64.23,63.98,64.23,103600.0,52.9857,53.1927,52.9857,53.1927,103600.0
2014-12-03 10:10:00,64.23,64.26,64.15,64.23,94700.0,53.1927,53.2176,53.1265,53.1927,94700.0
2014-12-03 10:20:00,64.24,64.31,64.15,64.27,67300.0,53.201,53.259,53.1265,53.2258,67300.0
2014-12-03 10:30:00,64.26,64.35,64.26,64.35,66000.0,53.2176,53.2921,53.2176,53.2921,66000.0
2014-12-03 10:40:00,64.35,64.37,64.21,64.33,124500.0,53.2921,53.3087,53.1762,53.2755,124500.0
2014-12-03 10:50:00,64.33,64.39,64.23,64.28,123700.0,53.2755,53.3252,53.1927,53.2341,123700.0
2014-12-03 11:00:00,64.28,64.39,64.27,64.28,65200.0,53.2341,53.3252,53.2258,53.2341,65200.0
2014-12-03 11:10:00,64.28,64.32,64.14,64.21,68900.0,53.2341,53.2673,53.1182,53.1762,68900.0
2014-12-03 11:20:00,64.21,64.25,64.15,64.15,65700.0,53.1762,53.2093,53.1265,53.1265,65700.0
2014-12-03 11:30:00,64.15,64.17,64.08,64.09,100000.0,53.1265,53.143,53.0685,53.0768,100000.0
2014-12-03 11:40:00,64.09,64.11,63.98,63.98,103200.0,53.0768,53.0933,52.9857,52.9857,103200.0
2014-12-03 11:50:00,63.99,64.05,63.97,64.02,56300.0,52.994,53.0436,52.9774,53.0188,56300.0
2014-12-03 12:00:00,64.01,64.12,64.0,64.06,59600.0,53.0105,53.1016,53.0022,53.0519,59600.0
2014-12-03 12:10:00,64.07,64.08,63.99,64.02,40600.0,53.0602,53.0685,52.994,53.0188,40600.0
2014-12-03 12:20:00,64.03,64.06,64.01,64.04,46100.0,53.0271,53.0519,53.0105,53.0354,46100.0
2014-12-03 12:30:00,64.03,64.09,64.02,64.06,42700.0,53.0271,53.0768,53.0188,53.0519,42700.0
2014-12-03 12:40:00,64.06,64.17,64.04,64.17,60800.0,53.0519,53.143,53.0354,53.143,60800.0
2014-12-03 12:50:00,64.16,64.22,64.16,64.19,34600.0,53.1347,53.1844,53.1347,53.1596,34600.0
2014-12-03 13:00:00,64.19,64.2,64.18,64.19,30300.0,53.1596,53.1679,53.1513,53.1596,30300.0
2014-12-03 13:10:00,64.19,64.21,64.18,64.19,49000.0,53.1596,53.1762,53.1513,53.1596,49000.0
2014-12-03 13:20:00,64.19,64.22,64.17,64.21,29700.0,53.1596,53.1844,53.143,53.1762,29700.0
2014-12-03 13:30:00,64.21,64.23,64.14,64.14,57200.0,53.1762,53.1927,53.1182,53.1182,57200.0
2014-12-03 13:40:00,64.14,64.14,64.07,64.08,39100.0,53.1182,53.1182,53.0602,53.0685,39100.0
2014-12-03 13:50:00,64.08,64.12,64.07,64.11,63600.0,53.0685,53.1016,53.0602,53.0933,63600.0
2014-12-03 14:00:00,64.11,64.16,64.09,64.12,83100.0,53.0933,53.1347,53.0768,53.1016,83100.0
2014-12-03 14:10:00,64.13,64.28,64.13,64.28,72000.0,53.1099,53.2341,53.1099,53.2341,72000.0
2014-12-03 14:20:00,64.28,64.35,64.27,64.34,66400.0,53.2341,53.2921,53.2258,53.2838,66400.0
2014-12-03 14:30:00,64.35,64.36,64.3,64.34,59200.0,53.2921,53.3004,53.2507,53.2838,59200.0
2014-12-03 14:40:00,64.34,64.36,64.31,64.32,60500.0,53.2838,53.3004,53.259,53.2673,60500.0
2014-12-03 14:50:00,64.33,64.39,64.26,64.26,94400.0,53.2755,53.3252,53.2176,53.2176,94400.0
2014-12-03 15:00:00,64.27,64.37,64.25,64.37,65300.0,53.2258,53.3087,53.2093,53.3087,65300.0
2014-12-03 15:10:00,64.37,64.44,64.35,64.42,89800.0,53.3087,53.3666,53.2921,53.3501,89800.0
2014-12-03 15:20:00,64.42,64.54,64.39,64.52,134300.0,53.3501,53.4494,53.3252,53.4329,134300.0
2014-12-03 15:30:00,64.52,64.52,64.43,64.47,132900.0,53.4329,53.4329,53.3584,53.3915,132900.0
2014-12-03 15:40:00,64.47,64.49,64.36,64.36,201500.0,53.3915,53.408,53.3004,53.3004,201500.0
2014-12-03 15:50:00,64.37,64.39,64.27,64.29,418900.0,53.3087,53.3252,53.2258,53.2424,418900.0
2014-12-04 09:30:00,64.08,64.25,63.9,64.23,158400.0,53.0685,53.2093,52.9194,53.1927,158400.0
2014-12-04 09:40:00,64.23,64.24,64.03,64.03,66400.0,53.1927,53.201,53.0271,53.0271,66400.0
2014-12-04 09:50:00,64.03,64.03,63.89,63.96,78700.0,53.0271,53.0271,52.9111,52.9691,78700.0
2014-12-04 10:00:00,63.95,64.03,63.88,63.9,72000.0,52.9608,53.0271,52.9029,52.9194,72000.0
2014-12-04 10:10:00,63.9,64.2,63.9,64.18,74800.0,52.9194,53.1679,52.9194,53.1513,74800.0
2014-12-04 10:20:00,64.18,64.25,64.13,64.19,73300.0,53.1513,53.2093,53.1099,53.1596,73300.0
2014-12-04 10:30:00,64.18,64.27,64.15,64.23,83800.0,53.1513,53.2258,53.1265,53.1927,83800.0
2014-12-04 10:40:00,64.23,64.27,64.04,64.08,137900.0,53.1927,53.2258,53.0354,53.0685,137900.0
2014-12-04 10:50:00,64.08,64.18,64.07,64.17,99000.0,53.0685,53.1513,53.0602,53.143,99000.0
2014-12-04 11:00:00,64.17,64.2,64.13,64.19,87100.0,53.143,53.1679,53.1099,53.1596,87100.0
2014-12-04 11:10:00,64.19,64.26,64.12,64.24,77100.0,53.1596,53.2176,53.1016,53.201,77100.0
2014-12-04 11:20:00,64.23,64.28,64.16,64.2,76000.0,53.1927,53.2341,53.1347,53.1679,76000.0
2014-12-04 11:30:00,64.21,64.27,64.14,64.2,58300.0,53.1762,53.2258,53.1182,53.1679,58300.0
2014-12-04 11:40:00,64.2,64.27,64.19,64.26,45100.0,53.1679,53.2258,53.1596,53.2176,45100.0
2014-12-04 11:50:00,64.26,64.27,64.21,64.26,38000.0,53.2176,53.2258,53.1762,53.2176,38000.0
2014-12-04 12:00:00,64.26,64.32,64.24,64.3,46700.0,53.2176,53.2673,53.201,53.2507,46700.0
2014-12-04 12:10:00,64.3,64.32,64.27,64.29,35600.0,53.2507,53.2673,53.2258,53.2424,35600.0
2014-12-04 12:20:00,64.29,64.31,64.22,64.31,63700.0,53.2424,53.259,53.1844,53.259,63700.0
2014-12-04 12:30:00,64.31,64.52,64.28,64.39,74800.0,53.259,53.4329,53.2341,53.3252,74800.0
2014-12-04 12:40:00,64.39,64.43,64.33,64.34,71200.0,53.3252,53.3584,53.2755,53.2838,71200.0
2014-12-04 12:50:00,64.34,64.37,64.29,64.31,65600.0,53.2838,53.3087,53.2424,53.259,65600.0
2014-12-04 13:00:00,64.32,64.37,64.26,64.27,82400.0,53.2673,53.3087,53.2176,53.2258,82400.0
2014-12-04 13:10:00,64.26,64.29,64.21,64.26,59600.0,53.2176,53.2424,53.1762,53.2176,59600.0
2014-12-04 13:20:00,64.26,64.26,64.22,64.25,119300.0,53.2176,53.2176,53.1844,53.2093,119300.0
2014-12-04 13:30:00,64.24,64.28,64.23,64.24,213400.0,53.201,53.2341,53.1927,53.201,213400.0
2014-12-04 13:40:00,64.23,64.25,64.22,64.25,132100.0,53.1927,53.2093,53.1844,53.2093,132100.0
2014-12-04 13:50:00,64.25,64.45,64.24,64.44,118600.0,53.2093,53.3749,53.201,53.3666,118600.0
2014-12-04 14:00:00,64.44,64.52,64.44,64.52,80100.0,53.3666,53.4329,53.3666,53.4329,80100.0
2014-12-04 14:10:00,64.52,64.54,64.48,64.5,66100.0,53.4329,53.4494,53.3998,53.4163,66100.0
2014-12-04 14:20:00,64.49,64.49,64.39,64.4,59700.0,53.408,53.408,53.3252,53.3335,59700.0
2014-12-04 14:30:00,64.4,64.41,64.3,64.34,62900.0,53.3335,53.3418,53.2507,53.2838,62900.0
2014-12-04 14:40:00,64.34,64.37,64.34,64.35,93100.0,53.2838,53.3087,53.2838,53.2921,93100.0
2014-12-04 14:50:00,64.34,64.35,64.26,64.32,78900.0,53.2838,53.2921,53.2176,53.2673,78900.0
2014-12-04 15:00:00,64.32,64.4,64.28,64.36,139100.0,53.2673,53.3335,53.2341,53.3004,139100.0
2014-12-04 15:10:00,64.35,64.38,64.3,64.33,141500.0,53.2921,53.3169,53.2507,53.2755,141500.0
2014-12-04 15:20:00,64.33,64.36,64.2,64.23,304700.0,53.2755,53.3004,53.1679,53.1927,304700.0
2014-12-04 15:30:00,64.21,64.34,64.16,64.32,168500.0,53.1762,53.2838,53.1347,53.2673,168500.0
2014-12-04 15:40:00,64.31,64.46,64.3,64.42,226200.0,53.259,53.3832,53.2507,53.3501,226200.0
2014-12-04 15:50:00,64.41,64.56,64.41,64.54,492300.0,53.3418,53.466,53.3418,53.4494,492300.0
2014-12-05 09:30:00,64.47,64.71,64.39,64.57,134200.0,53.3915,53.5902,53.3252,53.4743,134200.0
2014-12-05 09:40:00,64.6,64.82,64.6,64.79,92800.0,53.4991,53.6813,53.4991,53.6565,92800.0
2014-12-05 09:50:00,64.81,64.81,64.67,64.79,103200.0,53.6731,53.6731,53.5571,53.6565,103200.0
2014-12-05 10:00:00,64.78,64.78,64.6,64.6,90000.0,53.6482,53.6482,53.4991,53.4991,90000.0
2014-12-05 10:10:00,64.6,64.74,64.6,64.74,63100.0,53.4991,53.6151,53.4991,53.6151,63100.0
2014-12-05 10:20:00,64.75,64.8,64.71,64.76,46100.0,53.6234,53.6648,53.5902,53.6316,46100.0
2014-12-05 10:30:00,64.76,64.81,64.54,64.55,119000.0,53.6316,53.6731,53.4494,53.4577,119000.0
2014-12-05 10:40:00,64.55,64.64,64.49,64.54,91800.0,53.4577,53.5323,53.408,53.4494,91800.0
2014-12-05 10:50:00,64.52,64.53,64.4,64.42,86600.0,53.4329,53.4412,53.3335,53.3501,86600.0
2014-12-05 11:00:00,64.43,64.6,64.42,64.59,53700.0,53.3584,53.4991,53.3501,53.4909,53700.0
2014-12-05 11:10:00,64.59,64.65,64.58,64.6,55800.0,53.4909,53.5405,53.4826,53.4991,55800.0
2014-12-05 11:20:00,64.59,64.66,64.57,64.65,69300.0,53.4909,53.5488,53.4743,53.5405,69300.0
2014-12-05 11:30:00,64.66,64.68,64.58,64.65,49500.0,53.5488,53.5654,53.4826,53.5405,49500.0
2014-12-05 11:40:00,64.65,64.72,64.62,64.71,69700.0,53.5405,53.5985,53.5157,53.5902,69700.0
2014-12-05 11:50:00,64.71,64.73,64.61,64.65,116000.0,53.5902,53.6068,53.5074,53.5405,116000.0
2014-12-05 12:00:00,64.64,64.67,64.61,64.61,43000.0,53.5323,53.5571,53.5074,53.5074,43000.0
2014-12-05 12:10:00,64.61,64.68,64.6,64.64,50000.0,53.5074,53.5654,53.4991,53.5323,50000.0
2014-12-05 12:20:00,64.64,64.64,64.59,64.64,26800.0,53.5323,53.5323,53.4909,53.5323,26800.0
2014-12-05 12:30:00,64.64,64.66,64.59,64.64,49500.0,53.5323,53.5488,53.4909,53.5323,49500.0
2014-12-05 12:40:00,64.63,64.73,64.62,64.69,53900.0,53.524,53.6068,53.5157,53.5737,53900.0
2014-12-05 12:50:00,64.69,64.71,64.67,64.69,42700.0,53.5737,53.5902,53.5571,53.5737,42700.0
2014-12-05 13:00:00,64.69,64.77,64.68,64.72,59300.0,53.5737,53.6399,53.5654,53.5985,59300.0
2014-12-05 13:10:00,64.72,64.77,64.7,64.72,63300.0,53.5985,53.6399,53.582,53.5985,63300.0
2014-12-05 13:20:00,64.71,64.77,64.7,64.77,55200.0,53.5902,53.6399,53.582,53.6399,55200.0
2014-12-05 13:30:00,64.77,64.78,64.67,64.67,53400.0,53.6399,53.6482,53.5571,53.5571,53400.0
2014-12-05 13:40:00,64.66,64.71,64.64,64.7,30200.0,53.5488,53.5902,53.5323,53.582,30200.0
2014-12-05 13:50:00,64.7,64.75,64.68,64.75,42900.0,53.582,53.6234,53.5654,53.6234,42900.0
2014-12-05 14:00:00,64.75,64.78,64.74,64.76,56900.0,53.6234,53.6482,53.6151,53.6316,56900.0
2014-12-05 14:10:00,64.75,64.76,64.7,64.73,50100.0,53.6234,53.6316,53.582,53.6068,50100.0
2014-12-05 14:20:00,64.73,64.78,64.71,64.78,59200.0,53.6068,53.6482,53.5902,53.6482,59200.0
2014-12-05 14:30:00,64.78,64.78,64.69,64.72,76300.0,53.6482,53.6482,53.5737,53.5985,76300.0
2014-12-05 14:40:00,64.72,64.76,64.65,64.65,74500.0,53.5985,53.6316,53.5405,53.5405,74500.0
2014-12-05 14:50:00,64.66,64.68,64.65,64.67,66600.0,53.5488,53.5654,53.5405,53.5571,66600.0
2014-12-05 15:00:00,64.68,64.74,64.65,64.74,82000.0,53.5654,53.6151,53.5405,53.6151,82000.0
2014-12-05 15:10:00,64.74,64.76,64.73,64.76,74600.0,53.6151,53.6316,53.6068,53.6316,74600.0
2014-12-05 15:20:00,64.76,64.77,64.72,64.75,86600.0,53.6316,53.6399,53.5985,53.6234,86600.0
2014-12-05 15:30:00,64.75,64.75,64.68,64.72,107700.0,53.6234,53.6234,53.5654,53.5985,107700.0
2014-12-05 15:40:00,64.71,64.77,64.65,64.67,217300.0,53.5902,53.6399,53.5405,53.5571,217300.0
2014-12-05 15:50:00,64.68,64.88,64.68,64.86,358000.0,53.5654,53.731,53.5654,53.7145,358000.0
2014-12-08 09:30:00,64.82,65.67,64.78,65.56,364300.0,53.6813,54.3853,53.6482,54.2942,364300.0
2014-12-08 09:40:00,65.57,65.83,65.54,65.78,132000.0,54.3025,54.5178,54.2776,54.4764,132000.0
2014-12-08 09:50:00,65.78,65.88,65.74,65.87,112600.0,54.4764,54.5592,54.4432,54.5509,112600.0
2014-12-08 10:00:00,65.88,66.09,65.83,66.04,205900.0,54.5592,54.7331,54.5178,54.6917,205900.0
2014-12-08 10:10:00,66.03,66.24,66.03,66.23,191700.0,54.6834,54.8573,54.6834,54.849,191700.0
2014-12-08 10:20:00,66.23,66.24,66.13,66.21,155100.0,54.849,54.8573,54.7662,54.8325,155100.0
2014-12-08 10:30:00,66.22,66.31,66.21,66.3,165000.0,54.8408,54.9153,54.8325,54.907,165000.0
2014-12-08 10:40:00,66.3,66.31,66.19,66.22,120600.0,54.907,54.9153,54.8159,54.8408,120600.0
2014-12-08 10:50:00,66.21,66.22,66.01,66.11,102100.0,54.8325,54.8408,54.6668,54.7497,102100.0
2014-12-08 11:00:00,66.11,66.15,66.04,66.08,105100.0,54.7497,54.7828,54.6917,54.7248,105100.0
2014-12-08 11:10:00,66.08,66.12,65.97,66.11,172700.0,54.7248,54.7579,54.6337,54.7497,172700.0
2014-12-08 11:20:00,66.1,66.11,66.02,66.06,113700.0,54.7414,54.7497,54.6751,54.7083,113700.0
2014-12-08 11:30:00,66.04,66.19,66.03,66.19,93500.0,54.6917,54.8159,54.6834,54.8159,93500.0
2014-12-08 11:40:00,66.17,66.22,66.14,66.22,102500.0,54.7993,54.8408,54.7745,54.8408,102500.0
2014-12-08 11:50:00,66.21,66.24,66.18,66.2,90100.0,54.8325,54.8573,54.8076,54.8242,90100.0
2014-12-08 12:00:00,66.2,66.23,66.12,66.14,130100.0,54.8242,54.849,54.7579,54.7745,130100.0
2014-12-08 12:10:00,66.15,66.16,65.9,65.97,142700.0,54.7828,54.7911,54.5757,54.6337,142700.0
2014-12-08 12:20:00,65.98,66.05,65.92,66.05,96000.0,54.642,54.7,54.5923,54.7,96000.0
2014-12-08 12:30:00,66.04,66.12,65.99,66.11,87000.0,54.6917,54.7579,54.6503,54.7497,87000.0
2014-12-08 12:40:00,66.12,66.17,66.11,66.15,54000.0,54.7579,54.7993,54.7497,54.7828,54000.0
2014-12-08 12:50:00,66.14,66.16,66.04,66.07,77300.0,54.7745,54.7911,54.6917,54.7165,77300.0
2014-12-08 13:00:00,66.07,66.22,66.0,66.05,173900.0,54.7165,54.8408,54.6586,54.7,173900.0
2014-12-08 13:10:00,66.05,66.11,65.97,66.05,86900.0,54.7,54.7497,54.6337,54.7,86900.0
2014-12-08 13:20:00,66.04,66.05,65.92,65.97,115600.0,54.6917,54.7,54.5923,54.6337,115600.0
2014-12-08 13:30:00,65.96,65.97,65.73,65.75,150400.0,54.6254,54.6337,54.435,54.4515,150400.0
2014-12-08 13:40:00,65.74,65.78,65.61,65.76,102900.0,54.4432,54.4764,54.3356,54.4598,102900.0
2014-12-08 13:50:00,65.76,65.78,65.68,65.7,88100.0,54.4598,54.4764,54.3936,54.4101,88100.0
2014-12-08 14:00:00,65.69,65.77,65.63,65.75,112900.0,54.4018,54.4681,54.3521,54.4515,112900.0
2014-12-08 14:10:00,65.74,65.78,65.69,65.77,97500.0,54.4432,54.4764,54.4018,54.4681,97500.0
2014-12-08 14:20:00,65.76,65.96,65.75,65.95,108600.0,54.4598,54.6254,54.4515,54.6172,108600.0
2014-12-08 14:30:00,65.95,66.0,65.91,65.91,125600.0,54.6172,54.6586,54.584,54.584,125600.0
2014-12-08 14:40:00,65.91,65.97,65.9,65.97,88400.0,54.584,54.6337,54.5757,54.6337,88400.0
2014-12-08 14:50:00,65.97,66.07,65.94,66.05,114500.0,54.6337,54.7165,54.6089,54.7,114500.0
2014-12-08 15:00:00,66.04,66.06,65.99,66.0,129400.0,54.6917,54.7083,54.6503,54.6586,129400.0
2014-12-08 15:10:00,66.01,66.04,65.93,65.93,129700.0,54.6668,54.6917,54.6006,54.6006,129700.0
2014-12-08 15:20:00,65.94,66.06,65.89,66.02,147400.0,54.6089,54.7083,54.5675,54.6751,147400.0
2014-12-08 15:30:00,66.02,66.09,65.95,66.09,248900.0,54.6751,54.7331,54.6172,54.7331,248900.0
2014-12-08 15:40:00,66.09,66.12,66.0,66.03,261200.0,54.7331,54.7579,54.6586,54.6834,261200.0
2014-12-08 15:50:00,66.03,66.17,66.03,66.1,476400.0,54.6834,54.7993,54.6834,54.7414,476400.0
2014-12-09 09:30:00,65.24,65.59,65.13,65.31,284100.0,54.0292,54.319,53.9381,54.0871,284100.0
2014-12-09 09:40:00,65.31,65.39,65.07,65.29,163000.0,54.0871,54.1534,53.8884,54.0706,163000.0
2014-12-09 09:50:00,65.29,65.43,65.23,65.27,116900.0,54.0706,54.1865,54.0209,54.054,116900.0
2014-12-09 10:00:00,65.26,65.26,64.95,65.07,149600.0,54.0457,54.0457,53.789,53.8884,149600.0
2014-12-09 10:10:00,65.08,65.33,65.06,65.18,175500.0,53.8967,54.1037,53.8801,53.9795,175500.0
2014-12-09 10:20:00,65.18,65.22,64.98,65.03,148000.0,53.9795,54.0126,53.8138,53.8552,148000.0
2014-12-09 10:30:00,65.03,65.19,64.92,65.17,102400.0,53.8552,53.9878,53.7641,53.9712,102400.0
2014-12-09 10:40:00,65.17,65.35,65.17,65.35,86900.0,53.9712,54.1203,53.9712,54.1203,86900.0
2014-12-09 10:50:00,65.36,65.4,65.3,65.33,79200.0,54.1285,54.1617,54.0788,54.1037,79200.0
2014-12-09 11:00:00,65.33,65.37,65.14,65.16,86700.0,54.1037,54.1368,53.9463,53.9629,86700.0
2014-12-09 11:10:00,65.16,65.36,65.16,65.35,71100.0,53.9629,54.1285,53.9629,54.1203,71100.0
2014-12-09 11:20:00,65.34,65.52,65.29,65.49,92100.0,54.112,54.261,54.0706,54.2362,92100.0
2014-12-09 11:30:00,65.49,65.57,65.48,65.56,85700.0,54.2362,54.3025,54.2279,54.2942,85700.0
2014-12-09 11:40:00,65.57,65.62,65.49,65.57,119400.0,54.3025,54.3439,54.2362,54.3025,119400.0
2014-12-09 11:50:00,65.57,65.59,65.5,65.56,80600.0,54.3025,54.319,54.2445,54.2942,80600.0
2014-12-09 12:00:00,65.56,65.56,65.47,65.5,77600.0,54.2942,54.2942,54.2196,54.2445,77600.0
2014-12-09 12:10:00,65.5,65.54,65.4,65.43,81400.0,54.2445,54.2776,54.1617,54.1865,81400.0
2014-12-09 12:20:00,65.43,65.59,65.43,65.57,60900.0,54.1865,54.319,54.1865,54.3025,60900.0
2014-12-09 12:30:00,65.56,65.61,65.45,65.61,75200.0,54.2942,54.3356,54.2031,54.3356,75200.0
2014-12-09 12:40:00,65.62,65.73,65.61,65.73,88100.0,54.3439,54.435,54.3356,54.435,88100.0
2014-12-09 12:50:00,65.74,65.81,65.73,65.81,58400.0,54.4432,54.5012,54.435,54.5012,58400.0
2014-12-09 13:00:00,65.81,65.81,65.71,65.75,74300.0,54.5012,54.5012,54.4184,54.4515,74300.0
2014-12-09 13:10:00,65.76,65.86,65.76,65.81,60600.0,54.4598,54.5426,54.4598,54.5012,60600.0
2014-12-09 13:20:00,65.81,65.92,65.79,65.86,56400.0,54.5012,54.5923,54.4846,54.5426,56400.0
2014-12-09 13:30:00,65.86,66.02,65.86,66.01,78100.0,54.5426,54.6751,54.5426,54.6668,78100.0
2014-12-09 13:40:00,66.01,66.02,65.89,65.9,65400.0,54.6668,54.6751,54.5675,54.5757,65400.0
2014-12-09 13:50:00,65.9,65.9,65.81,65.82,85900.0,54.5757,54.5757,54.5012,54.5095,85900.0
2014-12-09 14:00:00,65.83,65.92,65.79,65.9,91200.0,54.5178,54.5923,54.4846,54.5757,91200.0
2014-12-09 14:10:00,65.9,65.91,65.73,65.76,86100.0,54.5757,54.584,54.435,54.4598,86100.0
2014-12-09 14:20:00,65.77,65.87,65.76,65.87,64600.0,54.4681,54.5509,54.4598,54.5509,64600.0
2014-12-09 14:30:00,65.86,65.86,65.67,65.72,79800.0,54.5426,54.5426,54.3853,54.4267,79800.0
2014-12-09 14:40:00,65.72,65.72,65.59,65.6,131000.0,54.4267,54.4267,54.319,54.3273,131000.0
2014-12-09 14:50:00,65.6,65.61,65.49,65.61,123100.0,54.3273,54.3356,54.2362,54.3356,123100.0
2014-12-09 15:00:00,65.61,65.72,65.57,65.59,128800.0,54.3356,54.4267,54.3025,54.319,128800.0
2014-12-09 15:10:00,65.59,65.65,65.57,65.65,110500.0,54.319,54.3687,54.3025,54.3687,110500.0
2014-12-09 15:20:00,65.65,65.74,65.61,65.71,192400.0,54.3687,54.4432,54.3356,54.4184,192400.0
2014-12-09 15:30:00,65.71,65.79,65.65,65.79,188500.0,54.4184,54.4846,54.3687,54.4846,188500.0
2014-12-09 15:40:00,65.78,65.87,65.78,65.84,210900.0,54.4764,54.5509,54.4764,54.5261,210900.0
2014-12-09 15:50:00,65.84,65.89,65.79,65.85,361300.0,54.5261,54.5675,54.4846,54.5343,361300.0
2014-12-10 09:30:00,65.75,66.04,65.7,66.04,229400.0,54.4515,54.6917,54.4101,54.6917,229400.0
2014-12-10 09:40:00,66.04,66.29,66.01,66.09,159300.0,54.6917,54.8987,54.6668,54.7331,159300.0
2014-12-10 09:50:00,66.08,66.35,66.07,66.31,107800.0,54.7248,54.9484,54.7165,54.9153,107800.0
2014-12-10 10:00:00,66.3,66.39,66.2,66.2,80700.0,54.907,54.9815,54.8242,54.8242,80700.0
2014-12-10 10:10:00,66.2,66.3,66.15,66.28,71800.0,54.8242,54.907,54.7828,54.8904,71800.0
2014-12-10 10:20:00,66.27,66.27,66.05,66.08,73400.0,54.8822,54.8822,54.7,54.7248,73400.0
2014-12-10 10:30:00,66.08,66.08,65.96,66.01,66800.0,54.7248,54.7248,54.6254,54.6668,66800.0
2014-12-10 10:40:00,66.01,66.25,65.99,66.2,107000.0,54.6668,54.8656,54.6503,54.8242,107000.0
2014-12-10 10:50:00,66.19,66.31,66.11,66.31,68500.0,54.8159,54.9153,54.7497,54.9153,68500.0
2014-12-10 11:00:00,66.31,66.32,66.16,66.17,117000.0,54.9153,54.9236,54.7911,54.7993,117000.0
2014-12-10 11:10:00,66.18,66.21,66.05,66.05,61900.0,54.8076,54.8325,54.7,54.7,61900.0
2014-12-10 11:20:00,66.06,66.19,65.99,65.99,79700.0,54.7083,54.8159,54.6503,54.6503,79700.0
2014-12-10 11:30:00,65.99,65.99,65.84,65.89,96700.0,54.6503,54.6503,54.5261,54.5675,96700.0
2014-12-10 11:40:00,65.89,65.93,65.81,65.93,121400.0,54.5675,54.6006,54.5012,54.6006,121400.0
2014-12-10 11:50:00,65.93,66.21,65.92,66.2,111300.0,54.6006,54.8325,54.5923,54.8242,111300.0
2014-12-10 12:00:00,66.19,66.25,66.16,66.2,85200.0,54.8159,54.8656,54.7911,54.8242,85200.0
2014-12-10 12:10:00,66.19,66.25,66.12,66.16,81100.0,54.8159,54.8656,54.7579,54.7911,81100.0
2014-12-10 12:20:00,66.16,66.23,66.13,66.18,58100.0,54.7911,54.849,54.7662,54.8076,58100.0
2014-12-10 12:30:00,66.17,66.21,66.06,66.16,78000.0,54.7993,54.8325,54.7083,54.7911,78000.0
2014-12-10 12:40:00,66.15,66.25,66.12,66.19,147700.0,54.7828,54.8656,54.7579,54.8159,147700.0
2014-12-10 12:50:00,66.19,66.3,66.18,66.25,91600.0,54.8159,54.907,54.8076,54.8656,91600.0
2014-12-10 13:00:00,66.24,66.29,66.2,66.21,47500.0,54.8573,54.8987,54.8242,54.8325,47500.0
2014-12-10 13:10:00,66.2,66.29,66.19,66.27,52300.0,54.8242,54.8987,54.8159,54.8822,52300.0
2014-12-10 13:20:00,66.26,66.28,66.19,66.22,41800.0,54.8739,54.8904,54.8159,54.8408,41800.0
2014-12-10 13:30:00,66.23,66.24,66.15,66.19,73900.0,54.849,54.8573,54.7828,54.8159,73900.0
2014-12-10 13:40:00,66.19,66.2,65.94,65.94,163200.0,54.8159,54.8242,54.6089,54.6089,163200.0
2014-12-10 13:50:00,65.93,66.0,65.89,65.89,118700.0,54.6006,54.6586,54.5675,54.5675,118700.0
2014-12-10 14:00:00,65.89,65.89,65.78,65.84,83900.0,54.5675,54.5675,54.4764,54.5261,83900.0
2014-12-10 14:10:00,65.84,65.87,65.76,65.83,90800.0,54.5261,54.5509,54.4598,54.5178,90800.0
2014-12-10 14:20:00,65.82,65.82,65.57,65.58,114900.0,54.5095,54.5095,54.3025,54.3107,114900.0
2014-12-10 14:30:00,65.57,65.59,65.41,65.42,136400.0,54.3025,54.319,54.1699,54.1782,136400.0
2014-12-10 14:40:00,65.42,65.43,65.29,65.33,136000.0,54.1782,54.1865,54.0706,54.1037,136000.0
2014-12-10 14:50:00,65.33,65.34,65.22,65.24,141000.0,54.1037,54.112,54.0126,54.0292,141000.0
2014-12-10 15:00:00,65.25,65.4,65.09,65.38,155600.0,54.0374,54.1617,53.9049,54.1451,155600.0
2014-12-10 15:10:00,65.37,65.58,65.36,65.57,106000.0,54.1368,54.3107,54.1285,54.3025,106000.0
2014-12-10 15:20:00,65.58,65.63,65.47,65.55,79500.0,54.3107,54.3521,54.2196,54.2859,79500.0
2014-12-10 15:30:00,65.55,65.61,65.43,65.49,106700.0,54.2859,54.3356,54.1865,54.2362,106700.0
2014-12-10 15:40:00,65.49,65.49,65.13,65.2,281600.0,54.2362,54.2362,53.9381,53.996,281600.0
2014-12-10 15:50:00,65.2,65.27,65.08,65.13,624200.0,53.996,54.054,53.8967,53.9381,624200.0
2014-12-11 09:30:00,65.56,66.5,65.53,66.45,279400.0,54.2942,55.0726,54.2693,55.0312,279400.0
2014-12-11 09:40:00,66.45,66.62,66.32,66.45,154400.0,55.0312,55.172,54.9236,55.0312,154400.0
2014-12-11 09:50:00,66.5,66.68,66.46,66.48,137300.0,55.0726,55.2217,55.0395,55.0561,137300.0
2014-12-11 10:00:00,66.5,66.6,66.39,66.51,146600.0,55.0726,55.1555,54.9815,55.0809,146600.0
2014-12-11 10:10:00,66.5,66.73,66.46,66.69,169400.0,55.0726,55.2631,55.0395,55.23,169400.0
2014-12-11 10:20:00,66.68,66.76,66.57,66.73,139100.0,55.2217,55.288,55.1306,55.2631,139100.0
2014-12-11 10:30:00,66.72,66.77,66.54,66.64,127900.0,55.2548,55.2962,55.1058,55.1886,127900.0
2014-12-11 10:40:00,66.65,66.71,66.57,66.65,68500.0,55.1969,55.2466,55.1306,55.1969,68500.0
2014-12-11 10:50:00,66.65,66.75,66.64,66.74,159600.0,55.1969,55.2797,55.1886,55.2714,159600.0
2014-12-11 11:00:00,66.74,66.75,66.66,66.66,88200.0,55.2714,55.2797,55.2051,55.2051,88200.0
2014-12-11 11:10:00,66.66,66.76,66.57,66.76,117900.0,55.2051,55.288,55.1306,55.288,117900.0
2014-12-11 11:20:00,66.77,66.81,66.68,66.73,107000.0,55.2962,55.3294,55.2217,55.2631,107000.0
2014-12-11 11:30:00,66.73,66.94,66.69,66.91,210100.0,55.2631,55.437,55.23,55.4122,210100.0
2014-12-11 11:40:00,66.9,67.13,66.89,67.12,285000.0,55.4039,55.5944,55.3956,55.5861,285000.0
2014-12-11 11:50:00,67.12,67.27,67.0,67.12,214300.0,55.5861,55.7103,55.4867,55.5861,214300.0
2014-12-11 12:00:00,67.12,67.25,67.09,67.23,97400.0,55.5861,55.6938,55.5613,55.6772,97400.0
2014-12-11 12:10:00,67.23,67.23,66.95,66.96,100000.0,55.6772,55.6772,55.4453,55.4536,100000.0
2014-12-11 12:20:00,66.95,66.98,66.86,66.86,45600.0,55.4453,55.4702,55.3708,55.3708,45600.0
2014-12-11 12:30:00,66.87,66.87,66.66,66.84,128000.0,55.3791,55.3791,55.2051,55.3542,128000.0
2014-12-11 12:40:00,66.84,66.88,66.75,66.78,75900.0,55.3542,55.3873,55.2797,55.3045,75900.0
2014-12-11 12:50:00,66.78,66.81,66.72,66.73,90800.0,55.3045,55.3294,55.2548,55.2631,90800.0
2014-12-11 13:00:00,66.73,66.76,66.68,66.69,153100.0,55.2631,55.288,55.2217,55.23,153100.0
2014-12-11 13:10:00,66.68,66.69,66.46,66.56,165700.0,55.2217,55.23,55.0395,55.1223,165700.0
2014-12-11 13:20:00,66.56,66.57,66.39,66.4,87500.0,55.1223,55.1306,54.9815,54.9898,87500.0
2014-12-11 13:30:00,66.41,66.42,66.35,66.41,112700.0,54.9981,55.0064,54.9484,54.9981,112700.0
2014-12-11 13:40:00,66.42,66.55,66.41,66.46,112700.0,55.0064,55.114,54.9981,55.0395,112700.0
2014-12-11 13:50:00,66.47,66.57,66.33,66.33,82900.0,55.0478,55.1306,54.9319,54.9319,82900.0
2014-12-11 14:00:00,66.34,66.38,66.29,66.34,114700.0,54.9401,54.9733,54.8987,54.9401,114700.0
2014-12-11 14:10:00,66.31,66.4,66.28,66.32,67600.0,54.9153,54.9898,54.8904,54.9236,67600.0
2014-12-11 14:20:00,66.32,66.44,66.28,66.28,71500.0,54.9236,55.023,54.8904,54.8904,71500.0
2014-12-11 14:30:00,66.28,66.3,66.14,66.15,189000.0,54.8904,54.907,54.7745,54.7828,189000.0
2014-12-11 14:40:00,66.16,66.25,65.44,65.84,550100.0,54.7911,54.8656,54.1948,54.5261,550100.0
2014-12-11 14:50:00,65.85,65.99,65.79,65.84,122900.0,54.5343,54.6503,54.4846,54.5261,122900.0
2014-12-11 15:00:00,65.84,66.01,65.83,65.95,179300.0,54.5261,54.6668,54.5178,54.6172,179300.0
2014-12-11 15:10:00,65.96,66.1,65.94,66.03,135200.0,54.6254,54.7414,54.6089,54.6834,135200.0
2014-12-11 15:20:00,66.04,66.19,66.01,66.15,189500.0,54.6917,54.8159,54.6668,54.7828,189500.0
2014-12-11 15:30:00,66.15,66.23,65.97,65.99,174600.0,54.7828,54.849,54.6337,54.6503,174600.0
2014-12-11 15:40:00,66.0,66.17,65.72,65.73,225200.0,54.6586,54.7993,54.4267,54.435,225200.0
2014-12-11 15:50:00,65.73,65.8,65.59,65.76,417400.0,54.435,54.4929,54.319,54.4598,417400.0
2014-12-12 09:30:00,65.67,66.09,65.27,66.0,146500.0,54.3853,54.7331,54.054,54.6586,146500.0
2014-12-12 09:40:00,66.03,66.25,65.89,65.91,82600.0,54.6834,54.8656,54.5675,54.584,82600.0
2014-12-12 09:50:00,65.92,66.12,65.86,66.08,114500.0,54.5923,54.7579,54.5426,54.7248,114500.0
2014-12-12 10:00:00,66.1,66.14,65.95,65.98,91600.0,54.7414,54.7745,54.6172,54.642,91600.0
2014-12-12 10:10:00,65.99,66.0,65.51,65.54,175200.0,54.6503,54.6586,54.2528,54.2776,175200.0
2014-12-12 10:20:00,65.55,65.64,65.44,65.49,112600.0,54.2859,54.3604,54.1948,54.2362,112600.0
2014-12-12 10:30:00,65.5,65.56,65.33,65.33,90900.0,54.2445,54.2942,54.1037,54.1037,90900.0
2014-12-12 10:40:00,65.34,65.37,65.2,65.31,206300.0,54.112,54.1368,53.996,54.0871,206300.0
2014-12-12 10:50:00,65.31,65.41,65.18,65.2,123600.0,54.0871,54.1699,53.9795,53.996,123600.0
2014-12-12 11:00:00,65.21,65.38,65.12,65.33,105900.0,54.0043,54.1451,53.9298,54.1037,105900.0
2014-12-12 11:10:00,65.33,65.37,65.26,65.28,89200.0,54.1037,54.1368,54.0457,54.0623,89200.0
2014-12-12 11:20:00,65.29,65.37,65.12,65.12,79200.0,54.0706,54.1368,53.9298,53.9298,79200.0
2014-12-12 11:30:00,65.14,65.28,65.14,65.26,130000.0,53.9463,54.0623,53.9463,54.0457,130000.0
2014-12-12 11:40:00,65.28,65.36,65.24,65.28,78500.0,54.0623,54.1285,54.0292,54.0623,78500.0
2014-12-12 11:50:00,65.29,65.4,65.22,65.25,152500.0,54.0706,54.1617,54.0126,54.0374,152500.0
2014-12-12 12:00:00,65.27,65.3,65.2,65.21,109800.0,54.054,54.0788,53.996,54.0043,109800.0
2014-12-12 12:10:00,65.21,65.37,65.19,65.35,61500.0,54.0043,54.1368,53.9878,54.1203,61500.0
2014-12-12 12:20:00,65.34,65.46,65.29,65.43,62200.0,54.112,54.2114,54.0706,54.1865,62200.0
2014-12-12 12:30:00,65.42,65.51,65.36,65.5,67500.0,54.1782,54.2528,54.1285,54.2445,67500.0
2014-12-12 12:40:00,65.49,65.5,65.35,65.5,48000.0,54.2362,54.2445,54.1203,54.2445,48000.0
2014-12-12 12:50:00,65.49,65.49,65.29,65.3,52400.0,54.2362,54.2362,54.0706,54.0788,52400.0
2014-12-12 13:00:00,65.31,65.32,65.16,65.24,83700.0,54.0871,54.0954,53.9629,54.0292,83700.0
2014-12-12 13:10:00,65.25,65.36,65.16,65.31,88900.0,54.0374,54.1285,53.9629,54.0871,88900.0
2014-12-12 13:20:00,65.32,65.48,65.31,65.36,69700.0,54.0954,54.2279,54.0871,54.1285,69700.0
2014-12-12 13:30:00,65.37,65.41,65.32,65.41,56900.0,54.1368,54.1699,54.0954,54.1699,56900.0
2014-12-12 13:40:00,65.42,65.43,65.32,65.38,73300.0,54.1782,54.1865,54.0954,54.1451,73300.0
2014-12-12 13:50:00,65.37,65.55,65.36,65.54,63900.0,54.1368,54.2859,54.1285,54.2776,63900.0
2014-12-12 14:00:00,65.54,65.57,65.43,65.55,56500.0,54.2776,54.3025,54.1865,54.2859,56500.0
2014-12-12 14:10:00,65.54,65.54,65.38,65.4,62600.0,54.2776,54.2776,54.1451,54.1617,62600.0
2014-12-12 14:20:00,65.38,65.47,65.28,65.29,81000.0,54.1451,54.2196,54.0623,54.0706,81000.0
2014-12-12 14:30:00,65.29,65.42,65.24,65.35,142600.0,54.0706,54.1782,54.0292,54.1203,142600.0
2014-12-12 14:40:00,65.36,65.4,65.27,65.34,110000.0,54.1285,54.1617,54.054,54.112,110000.0
2014-12-12 14:50:00,65.35,65.48,65.33,65.48,96200.0,54.1203,54.2279,54.1037,54.2279,96200.0
2014-12-12 15:00:00,65.48,65.55,65.45,65.55,98000.0,54.2279,54.2859,54.2031,54.2859,98000.0
2014-12-12 15:10:00,65.55,65.55,65.39,65.42,153100.0,54.2859,54.2859,54.1534,54.1782,153100.0
2014-12-12 15:20:00,65.42,65.48,65.36,65.44,148000.0,54.1782,54.2279,54.1285,54.1948,148000.0
2014-12-12 15:30:00,65.44,65.44,65.09,65.1,225100.0,54.1948,54.1948,53.9049,53.9132,225100.0
2014-12-12 15:40:00,65.1,65.12,64.88,65.01,329400.0,53.9132,53.9298,53.731,53.8387,329400.0
2014-12-12 15:50:00,65.0,65.0,64.83,64.88,443400.0,53.8304,53.8304,53.6896,53.731,443400.0
2014-12-15 09:30:00,65.79,65.98,65.46,65.58,179900.0,54.4846,54.642,54.2114,54.3107,179900.0
2014-12-15 09:40:00,65.58,65.84,65.57,65.84,126900.0,54.3107,54.5261,54.3025,54.5261,126900.0
2014-12-15 09:50:00,65.83,65.91,65.74,65.91,132300.0,54.5178,54.584,54.4432,54.584,132300.0
2014-12-15 10:00:00,65.89,65.91,65.63,65.63,113000.0,54.5675,54.584,54.3521,54.3521,113000.0
2014-12-15 10:10:00,65.63,65.75,65.55,65.59,92200.0,54.3521,54.4515,54.2859,54.319,92200.0
2014-12-15 10:20:00,65.58,65.59,65.36,65.42,78200.0,54.3107,54.319,54.1285,54.1782,78200.0
2014-12-15 10:30:00,65.42,65.56,65.29,65.33,117400.0,54.1782,54.2942,54.0706,54.1037,117400.0
2014-12-15 10:40:00,65.34,65.41,65.07,65.15,145400.0,54.112,54.1699,53.8884,53.9546,145400.0
2014-12-15 10:50:00,65.18,65.41,65.16,65.27,131100.0,53.9795,54.1699,53.9629,54.054,131100.0
2014-12-15 11:00:00,65.27,65.31,64.96,65.09,120600.0,54.054,54.0871,53.7973,53.9049,120600.0
2014-12-15 11:10:00,65.08,65.1,64.85,64.89,97700.0,53.8967,53.9132,53.7062,53.7393,97700.0
2014-12-15 11:20:00,64.89,64.89,64.61,64.68,117900.0,53.7393,53.7393,53.5074,53.5654,117900.0
2014-12-15 11:30:00,64.68,64.89,64.64,64.74,80800.0,53.5654,53.7393,53.5323,53.6151,80800.0
2014-12-15 11:40:00,64.74,64.92,64.61,64.82,109200.0,53.6151,53.7641,53.5074,53.6813,109200.0
2014-12-15 11:50:00,64.83,64.87,64.45,64.47,226600.0,53.6896,53.7227,53.3749,53.3915,226600.0
2014-12-15 12:00:00,64.48,64.91,64.47,64.78,94100.0,53.3998,53.7559,53.3915,53.6482,94100.0
2014-12-15 12:10:00,64.78,64.82,64.66,64.69,88100.0,53.6482,53.6813,53.5488,53.5737,88100.0
2014-12-15 12:20:00,64.71,65.02,64.71,64.96,86600.0,53.5902,53.847,53.5902,53.7973,86600.0
2014-12-15 12:30:00,64.96,65.04,64.76,64.99,149000.0,53.7973,53.8635,53.6316,53.8221,149000.0
2014-12-15 12:40:00,64.99,65.01,64.89,64.97,85000.0,53.8221,53.8387,53.7393,53.8056,85000.0
2014-12-15 12:50:00,64.98,65.39,64.96,65.31,103900.0,53.8138,54.1534,53.7973,54.0871,103900.0
2014-12-15 13:00:00,65.3,65.42,65.2,65.22,62600.0,54.0788,54.1782,53.996,54.0126,62600.0
2014-12-15 13:10:00,65.22,65.29,65.04,65.14,39000.0,54.0126,54.0706,53.8635,53.9463,39000.0
2014-12-15 13:20:00,65.14,65.3,65.06,65.06,55800.0,53.9463,54.0788,53.8801,53.8801,55800.0
2014-12-15 13:30:00,65.07,65.25,65.04,65.2,48400.0,53.8884,54.0374,53.8635,53.996,48400.0
2014-12-15 13:40:00,65.19,65.3,65.14,65.16,51800.0,53.9878,54.0788,53.9463,53.9629,51800.0
2014-12-15 13:50:00,65.15,65.38,65.14,65.24,55000.0,53.9546,54.1451,53.9463,54.0292,55000.0
2014-12-15 14:00:00,65.23,65.31,65.2,65.23,54300.0,54.0209,54.0871,53.996,54.0209,54300.0
2014-12-15 14:10:00,65.23,65.29,65.16,65.22,67100.0,54.0209,54.0706,53.9629,54.0126,67100.0
2014-12-15 14:20:00,65.21,65.56,65.21,65.46,85500.0,54.0043,54.2942,54.0043,54.2114,85500.0
2014-12-15 14:30:00,65.45,65.58,65.31,65.47,76200.0,54.2031,54.3107,54.0871,54.2196,76200.0
2014-12-15 14:40:00,65.48,65.53,65.22,65.22,98600.0,54.2279,54.2693,54.0126,54.0126,98600.0
2014-12-15 14:50:00,65.21,65.42,65.21,65.37,77600.0,54.0043,54.1782,54.0043,54.1368,77600.0
2014-12-15 15:00:00,65.36,65.57,65.34,65.52,141100.0,54.1285,54.3025,54.112,54.261,141100.0
2014-12-15 15:10:00,65.53,65.65,65.41,65.46,101300.0,54.2693,54.3687,54.1699,54.2114,101300.0
2014-12-15 15:20:00,65.44,65.5,65.28,65.29,124100.0,54.1948,54.2445,54.0623,54.0706,124100.0
2014-12-15 15:30:00,65.29,65.48,65.21,65.4,212400.0,54.0706,54.2279,54.0043,54.1617,212400.0
2014-12-15 15:40:00,65.4,65.42,65.18,65.32,239500.0,54.1617,54.1782,53.9795,54.0954,239500.0
2014-12-15 15:50:00,65.31,65.44,65.24,65.25,354900.0,54.0871,54.1948,54.0292,54.0374,354900.0
2014-12-16 09:30:00,64.84,65.0,64.07,64.87,348700.0,53.6979,53.8304,53.0602,53.7227,348700.0
2014-12-16 09:40:00,64.88,65.09,64.79,64.92,171200.0,53.731,53.9049,53.6565,53.7641,171200.0
2014-12-16 09:50:00,64.93,65.0,64.47,64.47,177300.0,53.7724,53.8304,53.3915,53.3915,177300.0
2014-12-16 10:00:00,64.46,64.6,64.3,64.34,178200.0,53.3832,53.4991,53.2507,53.2838,178200.0
2014-12-16 10:10:00,64.36,64.96,64.35,64.91,143600.0,53.3004,53.7973,53.2921,53.7559,143600.0
2014-12-16 10:20:00,64.91,65.14,64.87,65.01,129500.0,53.7559,53.9463,53.7227,53.8387,129500.0
2014-12-16 10:30:00,65.01,65.02,64.83,64.95,148600.0,53.8387,53.847,53.6896,53.789,148600.0
2014-12-16 10:40:00,64.95,65.04,64.81,64.92,102900.0,53.789,53.8635,53.6731,53.7641,102900.0
2014-12-16 10:50:00,64.91,65.25,64.9,65.2,111000.0,53.7559,54.0374,53.7476,53.996,111000.0
2014-12-16 11:00:00,65.2,65.22,65.05,65.05,97300.0,53.996,54.0126,53.8718,53.8718,97300.0
2014-12-16 11:10:00,65.04,65.35,65.02,65.32,111400.0,53.8635,54.1203,53.847,54.0954,111400.0
2014-12-16 11:20:00,65.32,65.49,65.29,65.48,212400.0,54.0954,54.2362,54.0706,54.2279,212400.0
2014-12-16 11:30:00,65.48,65.65,65.46,65.6,164700.0,54.2279,54.3687,54.2114,54.3273,164700.0
2014-12-16 11:40:00,65.61,65.69,65.57,65.62,233300.0,54.3356,54.4018,54.3025,54.3439,233300.0
2014-12-16 11:50:00,65.62,65.67,65.5,65.56,128200.0,54.3439,54.3853,54.2445,54.2942,128200.0
2014-12-16 12:00:00,65.56,65.67,65.45,65.51,111200.0,54.2942,54.3853,54.2031,54.2528,111200.0
2014-12-16 12:10:00,65.5,65.54,65.31,65.35,99400.0,54.2445,54.2776,54.0871,54.1203,99400.0
2014-12-16 12:20:00,65.35,65.4,65.29,65.39,83600.0,54.1203,54.1617,54.0706,54.1534,83600.0
2014-12-16 12:30:00,65.4,65.52,65.37,65.4,105600.0,54.1617,54.261,54.1368,54.1617,105600.0
2014-12-16 12:40:00,65.4,65.42,65.14,65.2,75300.0,54.1617,54.1782,53.9463,53.996,75300.0
2014-12-16 12:50:00,65.2,65.3,65.19,65.2,103400.0,53.996,54.0788,53.9878,53.996,103400.0
2014-12-16 13:00:00,65.19,65.34,65.16,65.2,96300.0,53.9878,54.112,53.9629,53.996,96300.0
2014-12-16 13:10:00,65.19,65.2,64.91,64.96,157900.0,53.9878,53.996,53.7559,53.7973,157900.0
2014-12-16 13:20:00,64.96,64.99,64.85,64.9,94200.0,53.7973,53.8221,53.7062,53.7476,94200.0
2014-12-16 13:30:00,64.89,65.03,64.75,64.93,80800.0,53.7393,53.8552,53.6234,53.7724,80800.0
2014-12-16 13:40:00,64.93,65.1,64.93,64.98,89600.0,53.7724,53.9132,53.7724,53.8138,89600.0
2014-12-16 13:50:00,64.99,65.15,64.91,64.93,77100.0,53.8221,53.9546,53.7559,53.7724,77100.0
2014-12-16 14:00:00,64.93,64.97,64.75,64.93,95400.0,53.7724,53.8056,53.6234,53.7724,95400.0
2014-12-16 14:10:00,64.92,64.94,64.68,64.73,114100.0,53.7641,53.7807,53.5654,53.6068,114100.0
2014-12-16 14:20:00,64.74,64.81,64.69,64.75,99400.0,53.6151,53.6731,53.5737,53.6234,99400.0
2014-12-16 14:30:00,64.75,64.81,64.66,64.71,129700.0,53.6234,53.6731,53.5488,53.5902,129700.0
2014-12-16 14:40:00,64.72,64.83,64.68,64.72,129000.0,53.5985,53.6896,53.5654,53.5985,129000.0
2014-12-16 14:50:00,64.72,64.81,64.58,64.8,188700.0,53.5985,53.6731,53.4826,53.6648,188700.0
2014-12-16 15:00:00,64.8,64.96,64.73,64.81,151700.0,53.6648,53.7973,53.6068,53.6731,151700.0
2014-12-16 15:10:00,64.79,64.95,64.75,64.91,121200.0,53.6565,53.789,53.6234,53.7559,121200.0
2014-12-16 15:20:00,64.91,64.97,64.67,64.72,145800.0,53.7559,53.8056,53.5571,53.5985,145800.0
2014-12-16 15:30:00,64.71,64.89,64.61,64.64,258600.0,53.5902,53.7393,53.5074,53.5323,258600.0
2014-12-16 15:40:00,64.64,64.66,64.38,64.44,402000.0,53.5323,53.5488,53.3169,53.3666,402000.0
2014-12-16 15:50:00,64.44,64.46,64.19,64.23,596200.0,53.3666,53.3832,53.1596,53.1927,596200.0
2014-12-17 09:30:00,64.45,64.97,64.45,64.7,205900.0,53.3749,53.8056,53.3749,53.582,205900.0
2014-12-17 09:40:00,64.68,64.96,64.58,64.58,248500.0,53.5654,53.7973,53.4826,53.4826,248500.0
2014-12-17 09:50:00,64.58,64.86,64.48,64.86,69700.0,53.4826,53.7145,53.3998,53.7145,69700.0
2014-12-17 10:00:00,64.84,64.97,64.75,64.8,61700.0,53.6979,53.8056,53.6234,53.6648,61700.0
2014-12-17 10:10:00,64.84,64.89,64.66,64.79,68900.0,53.6979,53.7393,53.5488,53.6565,68900.0
2014-12-17 10:20:00,64.77,64.83,64.68,64.72,56000.0,53.6399,53.6896,53.5654,53.5985,56000.0
2014-12-17 10:30:00,64.71,64.79,64.62,64.74,96400.0,53.5902,53.6565,53.5157,53.6151,96400.0
2014-12-17 10:40:00,64.75,64.77,64.61,64.74,55100.0,53.6234,53.6399,53.5074,53.6151,55100.0
2014-12-17 10:50:00,64.74,64.81,64.65,64.66,50000.0,53.6151,53.6731,53.5405,53.5488,50000.0
2014-12-17 11:00:00,64.68,64.8,64.65,64.7,48400.0,53.5654,53.6648,53.5405,53.582,48400.0
2014-12-17 11:10:00,64.71,64.83,64.63,64.8,49200.0,53.5902,53.6896,53.524,53.6648,49200.0
2014-12-17 11:20:00,64.79,64.91,64.71,64.8,56600.0,53.6565,53.7559,53.5902,53.6648,56600.0
2014-12-17 11:30:00,64.81,64.98,64.71,64.98,64700.0,53.6731,53.8138,53.5902,53.8138,64700.0
2014-12-17 11:40:00,64.98,65.06,64.93,65.03,46200.0,53.8138,53.8801,53.7724,53.8552,46200.0
2014-12-17 11:50:00,65.03,65.12,64.99,65.04,74100.0,53.8552,53.9298,53.8221,53.8635,74100.0
2014-12-17 12:00:00,65.02,65.07,64.94,65.0,53700.0,53.847,53.8884,53.7807,53.8304,53700.0
2014-12-17 12:10:00,65.01,65.02,64.84,64.85,45200.0,53.8387,53.847,53.6979,53.7062,45200.0
2014-12-17 12:20:00,64.84,64.89,64.7,64.73,40100.0,53.6979,53.7393,53.582,53.6068,40100.0
2014-12-17 12:30:00,64.74,64.93,64.74,64.82,41300.0,53.6151,53.7724,53.6151,53.6813,41300.0
2014-12-17 12:40:00,64.81,64.94,64.8,64.92,35000.0,53.6731,53.7807,53.6648,53.7641,35000.0
2014-12-17 12:50:00,64.92,65.07,64.92,65.04,44000.0,53.7641,53.8884,53.7641,53.8635,44000.0
2014-12-17 13:00:00,65.02,65.09,65.0,65.09,40700.0,53.847,53.9049,53.8304,53.9049,40700.0
2014-12-17 13:10:00,65.08,65.15,65.05,65.15,40700.0,53.8967,53.9546,53.8718,53.9546,40700.0
2014-12-17 13:20:00,65.16,65.19,65.06,65.17,45300.0,53.9629,53.9878,53.8801,53.9712,45300.0
2014-12-17 13:30:00,65.16,65.23,65.11,65.17,46800.0,53.9629,54.0209,53.9215,53.9712,46800.0
2014-12-17 13:40:00,65.18,65.23,65.12,65.14,47900.0,53.9795,54.0209,53.9298,53.9463,47900.0
2014-12-17 13:50:00,65.14,65.34,65.12,65.34,82300.0,53.9463,54.112,53.9298,54.112,82300.0
2014-12-17 14:00:00,65.34,65.96,65.27,65.69,204600.0,54.112,54.6254,54.054,54.4018,204600.0
2014-12-17 14:10:00,65.67,65.88,65.64,65.74,116300.0,54.3853,54.5592,54.3604,54.4432,116300.0
2014-12-17 14:20:00,65.74,65.86,65.54,65.73,155400.0,54.4432,54.5426,54.2776,54.435,155400.0
2014-12-17 14:30:00,65.73,65.96,65.59,65.93,139800.0,54.435,54.6254,54.319,54.6006,139800.0
2014-12-17 14:40:00,65.93,65.93,65.46,65.47,169800.0,54.6006,54.6006,54.2114,54.2196,169800.0
2014-12-17 14:50:00,65.47,65.73,65.44,65.52,136000.0,54.2196,54.435,54.1948,54.261,136000.0
2014-12-17 15:00:00,65.52,65.54,65.26,65.38,125800.0,54.261,54.2776,54.0457,54.1451,125800.0
2014-12-17 15:10:00,65.39,65.75,65.37,65.73,131600.0,54.1534,54.4515,54.1368,54.435,131600.0
2014-12-17 15:20:00,65.75,65.97,65.65,65.95,123900.0,54.4515,54.6337,54.3687,54.6172,123900.0
2014-12-17 15:30:00,65.93,66.0,65.84,65.98,158000.0,54.6006,54.6586,54.5261,54.642,158000.0
2014-12-17 15:40:00,65.98,66.16,65.97,66.05,288400.0,54.642,54.7911,54.6337,54.7,288400.0
2014-12-17 15:50:00,66.05,66.09,65.89,65.96,399400.0,54.7,54.7331,54.5675,54.6254,399400.0
2014-12-18 09:30:00,66.7,66.73,66.35,66.44,185800.0,55.2383,55.2631,54.9484,55.023,185800.0
2014-12-18 09:40:00,66.44,66.47,66.18,66.21,91400.0,55.023,55.0478,54.8076,54.8325,91400.0
2014-12-18 09:50:00,66.22,66.38,66.15,66.34,134400.0,54.8408,54.9733,54.7828,54.9401,134400.0
2014-12-18 10:00:00,66.35,66.35,66.07,66.21,107600.0,54.9484,54.9484,54.7165,54.8325,107600.0
2014-12-18 10:10:00,66.21,66.35,66.18,66.3,70700.0,54.8325,54.9484,54.8076,54.907,70700.0
2014-12-18 10:20:00,66.28,66.3,66.11,66.15,63900.0,54.8904,54.907,54.7497,54.7828,63900.0
2014-12-18 10:30:00,66.15,66.26,66.14,66.24,83200.0,54.7828,54.8739,54.7745,54.8573,83200.0
2014-12-18 10:40:00,66.25,66.3,66.18,66.26,112500.0,54.8656,54.907,54.8076,54.8739,112500.0
2014-12-18 10:50:00,66.26,66.32,66.22,66.26,83800.0,54.8739,54.9236,54.8408,54.8739,83800.0
2014-12-18 11:00:00,66.26,66.26,65.95,65.96,92100.0,54.8739,54.8739,54.6172,54.6254,92100.0
2014-12-18 11:10:00,65.97,66.21,65.89,66.21,104000.0,54.6337,54.8325,54.5675,54.8325,104000.0
2014-12-18 11:20:00,66.21,66.22,66.07,66.11,102700.0,54.8325,54.8408,54.7165,54.7497,102700.0
2014-12-18 11:30:00,66.11,66.3,66.11,66.26,115500.0,54.7497,54.907,54.7497,54.8739,115500.0
2014-12-18 11:40:00,66.25,66.3,66.16,66.17,134500.0,54.8656,54.907,54.7911,54.7993,134500.0
2014-12-18 11:50:00,66.18,66.33,66.13,66.31,136800.0,54.8076,54.9319,54.7662,54.9153,136800.0
2014-12-18 12:00:00,66.3,66.39,66.28,66.29,146400.0,54.907,54.9815,54.8904,54.8987,146400.0
2014-12-18 12:10:00,66.29,66.42,66.19,66.4,74800.0,54.8987,55.0064,54.8159,54.9898,74800.0
2014-12-18 12:20:00,66.39,66.45,66.3,66.43,61600.0,54.9815,55.0312,54.907,55.0147,61600.0
2014-12-18 12:30:00,66.44,66.59,66.43,66.58,66500.0,55.023,55.1472,55.0147,55.1389,66500.0
2014-12-18 12:40:00,66.59,66.74,66.56,66.74,58900.0,55.1472,55.2714,55.1223,55.2714,58900.0
2014-12-18 12:50:00,66.72,66.87,66.68,66.87,96300.0,55.2548,55.3791,55.2217,55.3791,96300.0
2014-12-18 13:00:00,66.87,66.87,66.72,66.78,80400.0,55.3791,55.3791,55.2548,55.3045,80400.0
2014-12-18 13:10:00,66.77,66.78,66.53,66.67,255500.0,55.2962,55.3045,55.0975,55.2134,255500.0
2014-12-18 13:20:00,66.67,66.72,66.62,66.66,95600.0,55.2134,55.2548,55.172,55.2051,95600.0
2014-12-18 13:30:00,66.66,66.69,66.58,66.59,161400.0,55.2051,55.23,55.1389,55.1472,161400.0
2014-12-18 13:40:00,66.57,66.65,66.55,66.56,115000.0,55.1306,55.1969,55.114,55.1223,115000.0
2014-12-18 13:50:00,66.55,66.66,66.55,66.64,76100.0,55.114,55.2051,55.114,55.1886,76100.0
2014-12-18 14:00:00,66.64,66.67,66.53,66.56,95700.0,55.1886,55.2134,55.0975,55.1223,95700.0
2014-12-18 14:10:00,66.56,66.62,66.5,66.62,167500.0,55.1223,55.172,55.0726,55.172,167500.0
2014-12-18 14:20:00,66.62,66.62,66.54,66.54,115900.0,55.172,55.172,55.1058,55.1058,115900.0
2014-12-18 14:30:00,66.54,66.65,66.5,66.57,151400.0,55.1058,55.1969,55.0726,55.1306,151400.0
2014-12-18 14:40:00,66.57,66.61,66.45,66.45,143300.0,55.1306,55.1637,55.0312,55.0312,143300.0
2014-12-18 14:50:00,66.45,66.57,66.45,66.56,128800.0,55.0312,55.1306,55.0312,55.1223,128800.0
2014-12-18 15:00:00,66.56,66.59,66.52,66.55,211800.0,55.1223,55.1472,55.0892,55.114,211800.0
2014-12-18 15:10:00,66.55,66.59,66.5,66.57,167800.0,55.114,55.1472,55.0726,55.1306,167800.0
2014-12-18 15:20:00,66.58,66.58,66.45,66.47,182700.0,55.1389,55.1389,55.0312,55.0478,182700.0
2014-12-18 15:30:00,66.47,66.55,66.43,66.53,322100.0,55.0478,55.114,55.0147,55.0975,322100.0
2014-12-18 15:40:00,66.53,66.6,66.53,66.55,253500.0,55.0975,55.1555,55.0975,55.114,253500.0
2014-12-18 15:50:00,66.56,66.72,66.55,66.61,1116700.0,55.1223,55.2548,55.114,55.1637,1116700.0
2014-12-19 09:30:00,66.88,66.97,66.57,66.61,1540400.0,55.3873,55.4619,55.1306,55.1637,1540400.0
2014-12-19 09:40:00,66.59,66.62,66.08,66.22,163100.0,55.1472,55.172,54.7248,54.8408,163100.0
2014-12-19 09:50:00,66.22,66.36,66.06,66.36,91900.0,54.8408,54.9567,54.7083,54.9567,91900.0
2014-12-19 10:00:00,66.37,66.52,66.3,66.49,127100.0,54.965,55.0892,54.907,55.0644,127100.0
2014-12-19 10:10:00,66.49,66.57,66.44,66.45,119100.0,55.0644,55.1306,55.023,55.0312,119100.0
2014-12-19 10:20:00,66.44,66.71,66.42,66.7,185800.0,55.023,55.2466,55.0064,55.2383,185800.0
2014-12-19 10:30:00,66.69,66.74,66.62,66.73,119700.0,55.23,55.2714,55.172,55.2631,119700.0
2014-12-19 10:40:00,66.74,66.79,66.58,66.58,102700.0,55.2714,55.3128,55.1389,55.1389,102700.0
2014-12-19 10:50:00,66.58,66.76,66.57,66.75,78000.0,55.1389,55.288,55.1306,55.2797,78000.0
2014-12-19 11:00:00,66.75,66.76,66.67,66.7,56900.0,55.2797,55.288,55.2134,55.2383,56900.0
2014-12-19 11:10:00,66.7,66.83,66.7,66.78,56500.0,55.2383,55.3459,55.2383,55.3045,56500.0
2014-12-19 11:20:00,66.77,66.92,66.7,66.83,50700.0,55.2962,55.4205,55.2383,55.3459,50700.0
2014-12-19 11:30:00,66.84,66.9,66.75,66.8,54800.0,55.3542,55.4039,55.2797,55.3211,54800.0
2014-12-19 11:40:00,66.79,66.81,66.62,66.62,62900.0,55.3128,55.3294,55.172,55.172,62900.0
2014-12-19 11:50:00,66.62,66.63,66.51,66.54,59600.0,55.172,55.1803,55.0809,55.1058,59600.0
2014-12-19 12:00:00,66.53,66.55,66.43,66.55,55300.0,55.0975,55.114,55.0147,55.114,55300.0
2014-12-19 12:10:00,66.54,66.6,66.49,66.58,59000.0,55.1058,55.1555,55.0644,55.1389,59000.0
2014-12-19 12:20:00,66.6,66.6,66.48,66.59,57200.0,55.1555,55.1555,55.0561,55.1472,57200.0
2014-12-19 12:30:00,66.59,66.66,66.54,66.59,44400.0,55.1472,55.2051,55.1058,55.1472,44400.0
2014-12-19 12:40:00,66.59,66.68,66.57,66.62,37200.0,55.1472,55.2217,55.1306,55.172,37200.0
2014-12-19 12:50:00,66.62,66.68,66.56,66.57,37100.0,55.172,55.2217,55.1223,55.1306,37100.0
2014-12-19 13:00:00,66.57,66.6,66.53,66.54,43600.0,55.1306,55.1555,55.0975,55.1058,43600.0
2014-12-19 13:10:00,66.53,66.59,66.5,66.59,56400.0,55.0975,55.1472,55.0726,55.1472,56400.0
2014-12-19 13:20:00,66.6,66.69,66.58,66.64,37000.0,55.1555,55.23,55.1389,55.1886,37000.0
2014-12-19 13:30:00,66.65,66.72,66.61,66.63,61900.0,55.1969,55.2548,55.1637,55.1803,61900.0
2014-12-19 13:40:00,66.63,66.7,66.61,66.66,37500.0,55.1803,55.2383,55.1637,55.2051,37500.0
2014-12-19 13:50:00,66.66,66.74,66.6,66.6,49700.0,55.2051,55.2714,55.1555,55.1555,49700.0
2014-12-19 14:00:00,66.6,66.81,66.6,66.8,50200.0,55.1555,55.3294,55.1555,55.3211,50200.0
2014-12-19 14:10:00,66.8,66.85,66.76,66.76,59800.0,55.3211,55.3625,55.288,55.288,59800.0
2014-12-19 14:20:00,66.76,66.81,66.7,66.81,61600.0,55.288,55.3294,55.2383,55.3294,61600.0
2014-12-19 14:30:00,66.81,66.83,66.76,66.8,76100.0,55.3294,55.3459,55.288,55.3211,76100.0
2014-12-19 14:40:00,66.8,66.85,66.77,66.81,76800.0,55.3211,55.3625,55.2962,55.3294,76800.0
2014-12-19 14:50:00,66.81,66.94,66.81,66.9,77200.0,55.3294,55.437,55.3294,55.4039,77200.0
2014-12-19 15:00:00,66.91,66.93,66.73,66.79,92200.0,55.4122,55.4288,55.2631,55.3128,92200.0
2014-12-19 15:10:00,66.78,66.93,66.67,66.91,121700.0,55.3045,55.4288,55.2134,55.4122,121700.0
2014-12-19 15:20:00,66.91,66.95,66.84,66.95,79100.0,55.4122,55.4453,55.3542,55.4453,79100.0
2014-12-19 15:30:00,66.94,67.11,66.92,67.06,153700.0,55.437,55.5778,55.4205,55.5364,153700.0
2014-12-19 15:40:00,67.07,67.13,66.96,67.05,326200.0,55.5447,55.5944,55.4536,55.5281,326200.0
2014-12-19 15:50:00,67.04,67.19,66.94,66.95,1101000.0,55.5198,55.6441,55.437,55.4453,1101000.0
2014-12-22 09:30:00,67.17,67.77,67.04,67.49,378900.0,55.6275,56.1244,55.5198,55.8925,378900.0
2014-12-22 09:40:00,67.5,67.61,67.37,67.59,137400.0,55.9008,55.9919,55.7931,55.9753,137400.0
2014-12-22 09:50:00,67.61,67.62,67.28,67.36,95900.0,55.9919,56.0002,55.7186,55.7849,95900.0
2014-12-22 10:00:00,67.36,67.36,67.01,67.29,103200.0,55.7849,55.7849,55.495,55.7269,103200.0
2014-12-22 10:10:00,67.29,67.5,67.29,67.5,89900.0,55.7269,55.9008,55.7269,55.9008,89900.0
2014-12-22 10:20:00,67.5,67.69,67.49,67.67,109500.0,55.9008,56.0582,55.8925,56.0416,109500.0
2014-12-22 10:30:00,67.68,67.7,67.39,67.43,59800.0,56.0499,56.0664,55.8097,55.8428,59800.0
2014-12-22 10:40:00,67.42,67.49,67.38,67.45,33400.0,55.8345,55.8925,55.8014,55.8594,33400.0
2014-12-22 10:50:00,67.45,67.49,67.37,67.38,76800.0,55.8594,55.8925,55.7931,55.8014,76800.0
2014-12-22 11:00:00,67.39,67.39,67.26,67.32,46300.0,55.8097,55.8097,55.702,55.7517,46300.0
2014-12-22 11:10:00,67.31,67.36,67.21,67.35,92000.0,55.7435,55.7849,55.6606,55.7766,92000.0
2014-12-22 11:20:00,67.35,67.5,67.35,67.48,40100.0,55.7766,55.9008,55.7766,55.8842,40100.0
2014-12-22 11:30:00,67.48,67.59,67.48,67.56,50200.0,55.8842,55.9753,55.8842,55.9505,50200.0
2014-12-22 11:40:00,67.54,67.55,67.37,67.42,42200.0,55.9339,55.9422,55.7931,55.8345,42200.0
2014-12-22 11:50:00,67.41,67.41,67.32,67.38,52900.0,55.8263,55.8263,55.7517,55.8014,52900.0
2014-12-22 12:00:00,67.38,67.44,67.33,67.44,49700.0,55.8014,55.8511,55.76,55.8511,49700.0
2014-12-22 12:10:00,67.44,67.45,67.37,67.41,43800.0,55.8511,55.8594,55.7931,55.8263,43800.0
2014-12-22 12:20:00,67.41,67.46,67.38,67.41,39600.0,55.8263,55.8677,55.8014,55.8263,39600.0
2014-12-22 12:30:00,67.41,67.49,67.38,67.47,34400.0,55.8263,55.8925,55.8014,55.876,34400.0
2014-12-22 12:40:00,67.47,67.53,67.44,67.53,36500.0,55.876,55.9256,55.8511,55.9256,36500.0
2014-12-22 12:50:00,67.54,67.61,67.52,67.61,37400.0,55.9339,55.9919,55.9174,55.9919,37400.0
2014-12-22 13:00:00,67.59,67.69,67.55,67.57,70200.0,55.9753,56.0582,55.9422,55.9588,70200.0
2014-12-22 13:10:00,67.59,67.69,67.55,67.66,38700.0,55.9753,56.0582,55.9422,56.0333,38700.0
2014-12-22 13:20:00,67.66,67.68,67.59,67.66,33900.0,56.0333,56.0499,55.9753,56.0333,33900.0
2014-12-22 13:30:00,67.66,67.69,67.59,67.68,42400.0,56.0333,56.0582,55.9753,56.0499,42400.0
2014-12-22 13:40:00,67.67,67.67,67.57,67.62,39200.0,56.0416,56.0416,55.9588,56.0002,39200.0
2014-12-22 13:50:00,67.62,67.63,67.5,67.54,38100.0,56.0002,56.0085,55.9008,55.9339,38100.0
2014-12-22 14:00:00,67.54,67.54,67.44,67.54,30500.0,55.9339,55.9339,55.8511,55.9339,30500.0
2014-12-22 14:10:00,67.53,67.57,67.49,67.51,54500.0,55.9256,55.9588,55.8925,55.9091,54500.0
2014-12-22 14:20:00,67.51,67.59,67.5,67.59,47600.0,55.9091,55.9753,55.9008,55.9753,47600.0
2014-12-22 14:30:00,67.58,67.59,67.52,67.59,79600.0,55.9671,55.9753,55.9174,55.9753,79600.0
2014-12-22 14:40:00,67.59,67.61,67.56,67.57,46300.0,55.9753,55.9919,55.9505,55.9588,46300.0
2014-12-22 14:50:00,67.56,67.58,67.49,67.55,68500.0,55.9505,55.9671,55.8925,55.9422,68500.0
2014-12-22 15:00:00,67.56,67.68,67.55,67.64,74800.0,55.9505,56.0499,55.9422,56.0167,74800.0
2014-12-22 15:10:00,67.64,67.68,67.63,67.68,59400.0,56.0167,56.0499,56.0085,56.0499,59400.0
2014-12-22 15:20:00,67.67,67.8,67.67,67.76,119100.0,56.0416,56.1492,56.0416,56.1161,119100.0
2014-12-22 15:30:00,67.76,67.76,67.69,67.75,233400.0,56.1161,56.1161,56.0582,56.1078,233400.0
2014-12-22 15:40:00,67.76,67.85,67.72,67.83,229100.0,56.1161,56.1907,56.083,56.1741,229100.0
2014-12-22 15:50:00,67.84,67.87,67.78,67.86,278600.0,56.1824,56.2072,56.1327,56.1989,278600.0
2014-12-23 09:30:00,68.06,68.35,67.93,68.05,99300.0,56.3646,56.6047,56.2569,56.3563,99300.0
2014-12-23 09:40:00,68.05,68.1,67.88,67.95,69300.0,56.3563,56.3977,56.2155,56.2735,69300.0
2014-12-23 09:50:00,67.96,68.1,67.96,68.01,60700.0,56.2818,56.3977,56.2818,56.3232,60700.0
2014-12-23 10:00:00,68.01,68.01,67.7,67.77,199800.0,56.3232,56.3232,56.0664,56.1244,199800.0
2014-12-23 10:10:00,67.76,67.78,67.69,67.73,81400.0,56.1161,56.1327,56.0582,56.0913,81400.0
2014-12-23 10:20:00,67.72,67.86,67.7,67.85,76300.0,56.083,56.1989,56.0664,56.1907,76300.0
2014-12-23 10:30:00,67.85,67.93,67.78,67.79,114000.0,56.1907,56.2569,56.1327,56.141,114000.0
2014-12-23 10:40:00,67.78,67.9,67.75,67.9,41500.0,56.1327,56.2321,56.1078,56.2321,41500.0
2014-12-23 10:50:00,67.91,67.95,67.86,67.95,48300.0,56.2403,56.2735,56.1989,56.2735,48300.0
2014-12-23 11:00:00,67.94,67.95,67.87,67.92,69300.0,56.2652,56.2735,56.2072,56.2486,69300.0
2014-12-23 11:10:00,67.91,67.99,67.87,67.99,45800.0,56.2403,56.3066,56.2072,56.3066,45800.0
2014-12-23 11:20:00,67.97,67.98,67.78,67.79,111700.0,56.29,56.2983,56.1327,56.141,111700.0
2014-12-23 11:30:00,67.79,67.93,67.77,67.89,124200.0,56.141,56.2569,56.1244,56.2238,124200.0
2014-12-23 11:40:00,67.89,67.92,67.86,67.87,88900.0,56.2238,56.2486,56.1989,56.2072,88900.0
2014-12-23 11:50:00,67.89,67.9,67.82,67.88,99300.0,56.2238,56.2321,56.1658,56.2155,99300.0
2014-12-23 12:00:00,67.87,67.89,67.79,67.82,57000.0,56.2072,56.2238,56.141,56.1658,57000.0
2014-12-23 12:10:00,67.81,67.87,67.78,67.86,60400.0,56.1575,56.2072,56.1327,56.1989,60400.0
2014-12-23 12:20:00,67.86,67.88,67.81,67.85,132500.0,56.1989,56.2155,56.1575,56.1907,132500.0
2014-12-23 12:30:00,67.85,67.94,67.85,67.92,48000.0,56.1907,56.2652,56.1907,56.2486,48000.0
2014-12-23 12:40:00,67.91,67.98,67.87,67.95,36700.0,56.2403,56.2983,56.2072,56.2735,36700.0
2014-12-23 12:50:00,67.94,67.94,67.83,67.87,51600.0,56.2652,56.2652,56.1741,56.2072,51600.0
2014-12-23 13:00:00,67.87,67.89,67.8,67.82,59800.0,56.2072,56.2238,56.1492,56.1658,59800.0
2014-12-23 13:10:00,67.83,67.84,67.76,67.78,66200.0,56.1741,56.1824,56.1161,56.1327,66200.0
2014-12-23 13:20:00,67.76,67.88,67.71,67.83,82300.0,56.1161,56.2155,56.0747,56.1741,82300.0
2014-12-23 13:30:00,67.83,68.0,67.81,68.0,55700.0,56.1741,56.3149,56.1575,56.3149,55700.0
2014-12-23 13:40:00,67.99,68.09,67.98,68.09,58800.0,56.3066,56.3894,56.2983,56.3894,58800.0
2014-12-23 13:50:00,68.09,68.1,68.04,68.1,62200.0,56.3894,56.3977,56.348,56.3977,62200.0
2014-12-23 14:00:00,68.1,68.12,67.95,67.98,42100.0,56.3977,56.4143,56.2735,56.2983,42100.0
2014-12-23 14:10:00,67.98,68.03,67.95,67.97,40300.0,56.2983,56.3397,56.2735,56.29,40300.0
2014-12-23 14:20:00,67.97,68.01,67.93,67.96,44200.0,56.29,56.3232,56.2569,56.2818,44200.0
2014-12-23 14:30:00,67.96,67.98,67.9,67.97,53500.0,56.2818,56.2983,56.2321,56.29,53500.0
2014-12-23 14:40:00,67.97,68.02,67.95,67.96,67900.0,56.29,56.3314,56.2735,56.2818,67900.0
2014-12-23 14:50:00,67.97,68.02,67.94,67.96,74900.0,56.29,56.3314,56.2652,56.2818,74900.0
2014-12-23 15:00:00,67.97,68.02,67.96,67.98,56200.0,56.29,56.3314,56.2818,56.2983,56200.0
2014-12-23 15:10:00,67.98,68.05,67.96,68.01,87800.0,56.2983,56.3563,56.2818,56.3232,87800.0
2014-12-23 15:20:00,68.01,68.01,67.86,67.91,67200.0,56.3232,56.3232,56.1989,56.2403,67200.0
2014-12-23 15:30:00,67.91,68.02,67.86,67.99,137400.0,56.2403,56.3314,56.1989,56.3066,137400.0
2014-12-23 15:40:00,68.0,68.01,67.87,67.94,220600.0,56.3149,56.3232,56.2072,56.2652,220600.0
2014-12-23 15:50:00,67.95,67.99,67.89,67.93,270600.0,56.2735,56.3066,56.2238,56.2569,270600.0
2014-12-24 09:30:00,67.95,67.95,67.58,67.77,132800.0,56.2735,56.2735,55.9671,56.1244,132800.0
2014-12-24 09:40:00,67.8,67.94,67.79,67.91,65200.0,56.1492,56.2652,56.141,56.2403,65200.0
2014-12-24 09:50:00,67.91,67.92,67.77,67.83,72700.0,56.2403,56.2486,56.1244,56.1741,72700.0
2014-12-24 10:00:00,67.83,67.86,67.55,67.55,58500.0,56.1741,56.1989,55.9422,55.9422,58500.0
2014-12-24 10:10:00,67.55,67.73,67.45,67.62,109100.0,55.9422,56.0913,55.8594,56.0002,109100.0
2014-12-24 10:20:00,67.61,67.76,67.6,67.71,66600.0,55.9919,56.1161,55.9836,56.0747,66600.0
2014-12-24 10:30:00,67.7,67.75,67.68,67.73,37600.0,56.0664,56.1078,56.0499,56.0913,37600.0
2014-12-24 10:40:00,67.73,67.8,67.71,67.74,22600.0,56.0913,56.1492,56.0747,56.0996,22600.0
2014-12-24 10:50:00,67.71,67.74,67.59,67.6,42800.0,56.0747,56.0996,55.9753,55.9836,42800.0
2014-12-24 11:00:00,67.59,67.78,67.59,67.75,27700.0,55.9753,56.1327,55.9753,56.1078,27700.0
2014-12-24 11:10:00,67.75,67.77,67.67,67.75,30000.0,56.1078,56.1244,56.0416,56.1078,30000.0
2014-12-24 11:20:00,67.75,67.75,67.58,67.63,47400.0,56.1078,56.1078,55.9671,56.0085,47400.0
2014-12-24 11:30:00,67.63,67.66,67.45,67.46,49900.0,56.0085,56.0333,55.8594,55.8677,49900.0
2014-12-24 11:40:00,67.46,67.5,67.38,67.41,49200.0,55.8677,55.9008,55.8014,55.8263,49200.0
2014-12-24 11:50:00,67.42,67.6,67.41,67.6,75800.0,55.8345,55.9836,55.8263,55.9836,75800.0
2014-12-24 12:00:00,67.6,67.64,67.57,67.63,26800.0,55.9836,56.0167,55.9588,56.0085,26800.0
2014-12-24 12:10:00,67.62,67.78,67.62,67.77,47100.0,56.0002,56.1327,56.0002,56.1244,47100.0
2014-12-24 12:20:00,67.76,67.78,67.66,67.66,33800.0,56.1161,56.1327,56.0333,56.0333,33800.0
2014-12-24 12:30:00,67.66,67.73,67.59,67.61,39300.0,56.0333,56.0913,55.9753,55.9919,39300.0
2014-12-24 12:40:00,67.61,67.64,67.55,67.59,55600.0,55.9919,56.0167,55.9422,55.9753,55600.0
2014-12-24 12:50:00,67.59,67.61,67.47,67.5,105100.0,55.9753,55.9919,55.876,55.9008,105100.0
2014-12-26 09:30:00,67.67,68.11,67.57,67.99,165400.0,56.0416,56.406,55.9588,56.3066,165400.0
2014-12-26 09:40:00,68.0,68.04,67.94,68.0,33700.0,56.3149,56.348,56.2652,56.3149,33700.0
2014-12-26 09:50:00,68.0,68.08,67.96,68.05,48100.0,56.3149,56.3811,56.2818,56.3563,48100.0
2014-12-26 10:00:00,68.05,68.07,68.01,68.02,52500.0,56.3563,56.3729,56.3232,56.3314,52500.0
2014-12-26 10:10:00,68.01,68.01,67.88,67.92,52700.0,56.3232,56.3232,56.2155,56.2486,52700.0
2014-12-26 10:20:00,67.92,68.01,67.79,67.8,41000.0,56.2486,56.3232,56.141,56.1492,41000.0
2014-12-26 10:30:00,67.79,67.81,67.73,67.74,34300.0,56.141,56.1575,56.0913,56.0996,34300.0
2014-12-26 10:40:00,67.74,67.84,67.74,67.8,19100.0,56.0996,56.1824,56.0996,56.1492,19100.0
2014-12-26 10:50:00,67.8,67.81,67.73,67.74,49800.0,56.1492,56.1575,56.0913,56.0996,49800.0
2014-12-26 11:00:00,67.75,67.83,67.73,67.73,41200.0,56.1078,56.1741,56.0913,56.0913,41200.0
2014-12-26 11:10:00,67.73,67.75,67.72,67.74,15900.0,56.0913,56.1078,56.083,56.0996,15900.0
2014-12-26 11:20:00,67.73,67.74,67.67,67.7,63900.0,56.0913,56.0996,56.0416,56.0664,63900.0
2014-12-26 11:30:00,67.69,67.71,67.68,67.7,19100.0,56.0582,56.0747,56.0499,56.0664,19100.0
2014-12-26 11:40:00,67.7,67.71,67.68,67.68,26300.0,56.0664,56.0747,56.0499,56.0499,26300.0
2014-12-26 11:50:00,67.69,67.75,67.67,67.74,102100.0,56.0582,56.1078,56.0416,56.0996,102100.0
2014-12-26 12:00:00,67.74,67.77,67.73,67.75,27800.0,56.0996,56.1244,56.0913,56.1078,27800.0
2014-12-26 12:10:00,67.75,67.77,67.73,67.74,21700.0,56.1078,56.1244,56.0913,56.0996,21700.0
2014-12-26 12:20:00,67.75,67.76,67.71,67.73,38900.0,56.1078,56.1161,56.0747,56.0913,38900.0
2014-12-26 12:30:00,67.75,67.76,67.62,67.62,62500.0,56.1078,56.1161,56.0002,56.0002,62500.0
2014-12-26 12:40:00,67.63,67.65,67.59,67.6,27200.0,56.0085,56.025,55.9753,55.9836,27200.0
2014-12-26 12:50:00,67.6,67.66,67.59,67.65,23400.0,55.9836,56.0333,55.9753,56.025,23400.0
2014-12-26 13:00:00,67.65,67.67,67.63,67.65,24800.0,56.025,56.0416,56.0085,56.025,24800.0
2014-12-26 13:10:00,67.65,67.68,67.64,67.67,45600.0,56.025,56.0499,56.0167,56.0416,45600.0
2014-12-26 13:20:00,67.68,67.68,67.63,67.63,27500.0,56.0499,56.0499,56.0085,56.0085,27500.0
2014-12-26 13:30:00,67.64,67.65,67.62,67.64,43500.0,56.0167,56.025,56.0002,56.0167,43500.0
2014-12-26 13:40:00,67.65,67.68,67.64,67.67,37300.0,56.025,56.0499,56.0167,56.0416,37300.0
2014-12-26 13:50:00,67.68,67.72,67.63,67.69,67900.0,56.0499,56.083,56.0085,56.0582,67900.0
2014-12-26 14:00:00,67.7,67.71,67.68,67.69,54300.0,56.0664,56.0747,56.0499,56.0582,54300.0
2014-12-26 14:10:00,67.68,67.77,67.68,67.76,87600.0,56.0499,56.1244,56.0499,56.1161,87600.0
2014-12-26 14:20:00,67.74,67.76,67.74,67.75,39900.0,56.0996,56.1161,56.0996,56.1078,39900.0
2014-12-26 14:30:00,67.75,67.76,67.74,67.74,97100.0,56.1078,56.1161,56.0996,56.0996,97100.0
2014-12-26 14:40:00,67.74,67.75,67.63,67.66,107500.0,56.0996,56.1078,56.0085,56.0333,107500.0
2014-12-26 14:50:00,67.66,67.71,67.65,67.7,47300.0,56.0333,56.0747,56.025,56.0664,47300.0
2014-12-26 15:00:00,67.71,67.74,67.68,67.71,86100.0,56.0747,56.0996,56.0499,56.0747,86100.0
2014-12-26 15:10:00,67.71,67.72,67.69,67.71,53700.0,56.0747,56.083,56.0582,56.0747,53700.0
2014-12-26 15:20:00,67.71,67.71,67.68,67.69,58300.0,56.0747,56.0747,56.0499,56.0582,58300.0
2014-12-26 15:30:00,67.7,67.75,67.66,67.74,118900.0,56.0664,56.1078,56.0333,56.0996,118900.0
2014-12-26 15:40:00,67.74,67.75,67.68,67.71,175500.0,56.0996,56.1078,56.0499,56.0747,175500.0
2014-12-26 15:50:00,67.71,67.72,67.49,67.49,433600.0,56.0747,56.083,55.8925,55.8925,433600.0
2014-12-29 09:30:00,67.25,67.76,67.17,67.69,202000.0,55.6938,56.1161,55.6275,56.0582,202000.0
2014-12-29 09:40:00,67.7,68.18,67.7,68.13,186000.0,56.0664,56.464,56.0664,56.4225,186000.0
2014-12-29 09:50:00,68.13,68.4,68.1,68.38,113300.0,56.4225,56.6461,56.3977,56.6296,113300.0
2014-12-29 10:00:00,68.39,68.5,68.28,68.45,90000.0,56.6379,56.729,56.5468,56.6876,90000.0
2014-12-29 10:10:00,68.46,68.58,68.42,68.42,123100.0,56.6958,56.7952,56.6627,56.6627,123100.0
2014-12-29 10:20:00,68.43,68.46,68.37,68.42,54900.0,56.671,56.6958,56.6213,56.6627,54900.0
2014-12-29 10:30:00,68.43,68.45,68.27,68.27,46800.0,56.671,56.6876,56.5385,56.5385,46800.0
2014-12-29 10:40:00,68.28,68.29,68.18,68.21,40200.0,56.5468,56.555,56.464,56.4888,40200.0
2014-12-29 10:50:00,68.2,68.3,68.18,68.26,49700.0,56.4805,56.5633,56.464,56.5302,49700.0
2014-12-29 11:00:00,68.25,68.26,68.16,68.24,29700.0,56.5219,56.5302,56.4474,56.5136,29700.0
2014-12-29 11:10:00,68.25,68.3,68.24,68.26,36000.0,56.5219,56.5633,56.5136,56.5302,36000.0
2014-12-29 11:20:00,68.25,68.33,68.25,68.31,40300.0,56.5219,56.5882,56.5219,56.5716,40300.0
2014-12-29 11:30:00,68.32,68.38,68.29,68.32,34500.0,56.5799,56.6296,56.555,56.5799,34500.0
2014-12-29 11:40:00,68.31,68.33,68.27,68.32,22800.0,56.5716,56.5882,56.5385,56.5799,22800.0
2014-12-29 11:50:00,68.31,68.32,68.27,68.31,31200.0,56.5716,56.5799,56.5385,56.5716,31200.0
2014-12-29 12:00:00,68.31,68.38,68.31,68.37,33400.0,56.5716,56.6296,56.5716,56.6213,33400.0
2014-12-29 12:10:00,68.38,68.41,68.36,68.41,30800.0,56.6296,56.6544,56.613,56.6544,30800.0
2014-12-29 12:20:00,68.41,68.47,68.41,68.43,21900.0,56.6544,56.7041,56.6544,56.671,21900.0
2014-12-29 12:30:00,68.43,68.46,68.36,68.37,11700.0,56.671,56.6958,56.613,56.6213,11700.0
2014-12-29 12:40:00,68.37,68.38,68.34,68.35,15900.0,56.6213,56.6296,56.5965,56.6047,15900.0
2014-12-29 12:50:00,68.35,68.35,68.27,68.27,17000.0,56.6047,56.6047,56.5385,56.5385,17000.0
2014-12-29 13:00:00,68.28,68.37,68.28,68.35,22400.0,56.5468,56.6213,56.5468,56.6047,22400.0
2014-12-29 13:10:00,68.35,68.39,68.34,68.36,18100.0,56.6047,56.6379,56.5965,56.613,18100.0
2014-12-29 13:20:00,68.36,68.39,68.28,68.28,32400.0,56.613,56.6379,56.5468,56.5468,32400.0
2014-12-29 13:30:00,68.29,68.35,68.27,68.34,24100.0,56.555,56.6047,56.5385,56.5965,24100.0
2014-12-29 13:40:00,68.34,68.38,68.29,68.34,23600.0,56.5965,56.6296,56.555,56.5965,23600.0
2014-12-29 13:50:00,68.35,68.41,68.3,68.4,42300.0,56.6047,56.6544,56.5633,56.6461,42300.0
2014-12-29 14:00:00,68.39,68.4,68.32,68.37,27700.0,56.6379,56.6461,56.5799,56.6213,27700.0
2014-12-29 14:10:00,68.37,68.39,68.34,68.39,30100.0,56.6213,56.6379,56.5965,56.6379,30100.0
2014-12-29 14:20:00,68.39,68.43,68.38,68.43,42400.0,56.6379,56.671,56.6296,56.671,42400.0
2014-12-29 14:30:00,68.43,68.45,68.41,68.41,54900.0,56.671,56.6876,56.6544,56.6544,54900.0
2014-12-29 14:40:00,68.42,68.51,68.41,68.44,51400.0,56.6627,56.7372,56.6544,56.6793,51400.0
2014-12-29 14:50:00,68.44,68.47,68.39,68.44,54800.0,56.6793,56.7041,56.6379,56.6793,54800.0
2014-12-29 15:00:00,68.44,68.63,68.43,68.62,74800.0,56.6793,56.8366,56.671,56.8283,74800.0
2014-12-29 15:10:00,68.62,68.63,68.51,68.59,64700.0,56.8283,56.8366,56.7372,56.8035,64700.0
2014-12-29 15:20:00,68.59,68.62,68.52,68.57,77600.0,56.8035,56.8283,56.7455,56.7869,77600.0
2014-12-29 15:30:00,68.57,68.6,68.49,68.55,87200.0,56.7869,56.8118,56.7207,56.7704,87200.0
2014-12-29 15:40:00,68.56,68.74,68.56,68.72,195600.0,56.7787,56.9277,56.7787,56.9112,195600.0
2014-12-29 15:50:00,68.71,68.72,68.55,68.58,273700.0,56.9029,56.9112,56.7704,56.7952,273700.0
2014-12-30 09:30:00,68.34,68.71,68.16,68.63,92300.0,56.5965,56.9029,56.4474,56.8366,92300.0
2014-12-30 09:40:00,68.63,68.78,68.55,68.77,77400.0,56.8366,56.9608,56.7704,56.9526,77400.0
2014-12-30 09:50:00,68.77,68.82,68.55,68.68,101500.0,56.9526,56.994,56.7704,56.878,101500.0
2014-12-30 10:00:00,68.69,68.88,68.62,68.8,100500.0,56.8863,57.0437,56.8283,56.9774,100500.0
2014-12-30 10:10:00,68.8,68.86,68.71,68.71,87400.0,56.9774,57.0271,56.9029,56.9029,87400.0
2014-12-30 10:20:00,68.7,68.77,68.62,68.74,49800.0,56.8946,56.9526,56.8283,56.9277,49800.0
2014-12-30 10:30:00,68.72,68.73,68.6,68.72,65000.0,56.9112,56.9194,56.8118,56.9112,65000.0
2014-12-30 10:40:00,68.72,68.73,68.6,68.69,47300.0,56.9112,56.9194,56.8118,56.8863,47300.0
2014-12-30 10:50:00,68.68,68.76,68.68,68.75,69700.0,56.878,56.9443,56.878,56.936,69700.0
2014-12-30 11:00:00,68.75,68.75,68.63,68.67,59000.0,56.936,56.936,56.8366,56.8697,59000.0
2014-12-30 11:10:00,68.68,68.69,68.54,68.59,53200.0,56.878,56.8863,56.7621,56.8035,53200.0
2014-12-30 11:20:00,68.59,68.68,68.59,68.61,40000.0,56.8035,56.878,56.8035,56.8201,40000.0
2014-12-30 11:30:00,68.61,68.61,68.48,68.48,40800.0,56.8201,56.8201,56.7124,56.7124,40800.0
2014-12-30 11:40:00,68.49,68.53,68.47,68.51,31600.0,56.7207,56.7538,56.7041,56.7372,31600.0
2014-12-30 11:50:00,68.51,68.52,68.45,68.47,35300.0,56.7372,56.7455,56.6876,56.7041,35300.0
2014-12-30 12:00:00,68.47,68.58,68.46,68.48,36000.0,56.7041,56.7952,56.6958,56.7124,36000.0
2014-12-30 12:10:00,68.48,68.49,68.33,68.34,35900.0,56.7124,56.7207,56.5882,56.5965,35900.0
2014-12-30 12:20:00,68.33,68.39,68.28,68.39,32500.0,56.5882,56.6379,56.5468,56.6379,32500.0
2014-12-30 12:30:00,68.38,68.42,68.32,68.35,31200.0,56.6296,56.6627,56.5799,56.6047,31200.0
2014-12-30 12:40:00,68.35,68.39,68.27,68.39,35800.0,56.6047,56.6379,56.5385,56.6379,35800.0
2014-12-30 12:50:00,68.36,68.38,68.31,68.34,35900.0,56.613,56.6296,56.5716,56.5965,35900.0
2014-12-30 13:00:00,68.33,68.44,68.32,68.44,28600.0,56.5882,56.6793,56.5799,56.6793,28600.0
2014-12-30 13:10:00,68.44,68.5,68.4,68.4,52400.0,56.6793,56.729,56.6461,56.6461,52400.0
2014-12-30 13:20:00,68.41,68.43,68.37,68.38,39400.0,56.6544,56.671,56.6213,56.6296,39400.0
2014-12-30 13:30:00,68.38,68.41,68.36,68.36,36500.0,56.6296,56.6544,56.613,56.613,36500.0
2014-12-30 13:40:00,68.35,68.36,68.2,68.31,69400.0,56.6047,56.613,56.4805,56.5716,69400.0
2014-12-30 13:50:00,68.32,68.34,68.24,68.26,42800.0,56.5799,56.5965,56.5136,56.5302,42800.0
2014-12-30 14:00:00,68.27,68.35,68.25,68.32,30300.0,56.5385,56.6047,56.5219,56.5799,30300.0
2014-12-30 14:10:00,68.33,68.4,68.32,68.35,63600.0,56.5882,56.6461,56.5799,56.6047,63600.0
2014-12-30 14:20:00,68.36,68.38,68.29,68.37,41500.0,56.613,56.6296,56.555,56.6213,41500.0
2014-12-30 14:30:00,68.38,68.58,68.36,68.57,45400.0,56.6296,56.7952,56.613,56.7869,45400.0
2014-12-30 14:40:00,68.57,68.62,68.54,68.61,58100.0,56.7869,56.8283,56.7621,56.8201,58100.0
2014-12-30 14:50:00,68.62,68.65,68.54,68.56,55300.0,56.8283,56.8532,56.7621,56.7787,55300.0
2014-12-30 15:00:00,68.56,68.63,68.56,68.59,92000.0,56.7787,56.8366,56.7787,56.8035,92000.0
2014-12-30 15:10:00,68.59,68.59,68.53,68.55,60500.0,56.8035,56.8035,56.7538,56.7704,60500.0
2014-12-30 15:20:00,68.55,68.68,68.55,68.67,61900.0,56.7704,56.878,56.7704,56.8697,61900.0
2014-12-30 15:30:00,68.67,68.72,68.64,68.68,133000.0,56.8697,56.9112,56.8449,56.878,133000.0
2014-12-30 15:40:00,68.68,68.68,68.59,68.66,125900.0,56.878,56.878,56.8035,56.8615,125900.0
2014-12-30 15:50:00,68.66,68.66,68.54,68.55,174300.0,56.8615,56.8615,56.7621,56.7704,174300.0
2014-12-31 09:30:00,68.66,69.31,68.66,69.28,159900.0,56.8615,57.3998,56.8615,57.3749,159900.0
2014-12-31 09:40:00,69.24,69.37,69.14,69.19,93500.0,57.3418,57.4495,57.259,57.3004,93500.0
2014-12-31 09:50:00,69.18,69.4,69.17,69.31,72800.0,57.2921,57.4743,57.2838,57.3998,72800.0
2014-12-31 10:00:00,69.32,69.35,69.13,69.28,87800.0,57.4081,57.4329,57.2507,57.3749,87800.0
2014-12-31 10:10:00,69.28,69.34,69.2,69.26,60600.0,57.3749,57.4246,57.3087,57.3584,60600.0
2014-12-31 10:20:00,69.26,69.44,69.21,69.42,73100.0,57.3584,57.5074,57.317,57.4909,73100.0
2014-12-31 10:30:00,69.42,69.43,69.33,69.35,52900.0,57.4909,57.4992,57.4163,57.4329,52900.0
2014-12-31 10:40:00,69.36,69.49,69.34,69.47,76400.0,57.4412,57.5488,57.4246,57.5323,76400.0
2014-12-31 10:50:00,69.47,69.52,69.4,69.52,51400.0,57.5323,57.5737,57.4743,57.5737,51400.0
2014-12-31 11:00:00,69.52,69.52,69.33,69.45,52700.0,57.5737,57.5737,57.4163,57.5157,52700.0
2014-12-31 11:10:00,69.43,69.44,69.35,69.44,39800.0,57.4992,57.5074,57.4329,57.5074,39800.0
2014-12-31 11:20:00,69.44,69.56,69.42,69.45,103500.0,57.5074,57.6068,57.4909,57.5157,103500.0
2014-12-31 11:30:00,69.46,69.56,69.39,69.47,58400.0,57.524,57.6068,57.466,57.5323,58400.0
2014-12-31 11:40:00,69.48,69.57,69.48,69.55,55300.0,57.5406,57.6151,57.5406,57.5985,55300.0
2014-12-31 11:50:00,69.54,69.57,69.44,69.52,49800.0,57.5902,57.6151,57.5074,57.5737,49800.0
2014-12-31 12:00:00,69.52,69.53,69.26,69.27,74600.0,57.5737,57.582,57.3584,57.3666,74600.0
2014-12-31 12:10:00,69.27,69.39,69.26,69.36,44300.0,57.3666,57.466,57.3584,57.4412,44300.0
2014-12-31 12:20:00,69.36,69.43,69.13,69.24,58200.0,57.4412,57.4992,57.2507,57.3418,58200.0
2014-12-31 12:30:00,69.24,69.35,69.16,69.26,60700.0,57.3418,57.4329,57.2755,57.3584,60700.0
2014-12-31 12:40:00,69.25,69.28,69.18,69.25,41300.0,57.3501,57.3749,57.2921,57.3501,41300.0
2014-12-31 12:50:00,69.25,69.29,69.17,69.22,51500.0,57.3501,57.3832,57.2838,57.3252,51500.0
2014-12-31 13:00:00,69.22,69.36,69.22,69.27,49000.0,57.3252,57.4412,57.3252,57.3666,49000.0
2014-12-31 13:10:00,69.27,69.36,69.21,69.28,56700.0,57.3666,57.4412,57.317,57.3749,56700.0
2014-12-31 13:20:00,69.28,69.34,69.26,69.28,49300.0,57.3749,57.4246,57.3584,57.3749,49300.0
2014-12-31 13:30:00,69.28,69.38,69.24,69.37,48700.0,57.3749,57.4577,57.3418,57.4495,48700.0
2014-12-31 13:40:00,69.37,69.47,69.33,69.34,64600.0,57.4495,57.5323,57.4163,57.4246,64600.0
2014-12-31 13:50:00,69.34,69.34,69.25,69.29,57600.0,57.4246,57.4246,57.3501,57.3832,57600.0
2014-12-31 14:00:00,69.28,69.31,69.17,69.19,62600.0,57.3749,57.3998,57.2838,57.3004,62600.0
2014-12-31 14:10:00,69.19,69.26,69.09,69.12,75600.0,57.3004,57.3584,57.2176,57.2424,75600.0
2014-12-31 14:20:00,69.12,69.18,69.03,69.17,111800.0,57.2424,57.2921,57.1679,57.2838,111800.0
2014-12-31 14:30:00,69.15,69.19,69.02,69.02,88900.0,57.2673,57.3004,57.1596,57.1596,88900.0
2014-12-31 14:40:00,69.02,69.1,68.98,69.08,81000.0,57.1596,57.2259,57.1265,57.2093,81000.0
2014-12-31 14:50:00,69.07,69.23,69.07,69.16,124700.0,57.201,57.3335,57.201,57.2755,124700.0
2014-12-31 15:00:00,69.17,69.18,69.02,69.06,83800.0,57.2838,57.2921,57.1596,57.1927,83800.0
2014-12-31 15:10:00,69.05,69.22,69.02,69.19,114900.0,57.1844,57.3252,57.1596,57.3004,114900.0
2014-12-31 15:20:00,69.19,69.19,69.08,69.09,127900.0,57.3004,57.3004,57.2093,57.2176,127900.0
2014-12-31 15:30:00,69.1,69.13,69.02,69.09,147500.0,57.2259,57.2507,57.1596,57.2176,147500.0
2014-12-31 15:40:00,69.09,69.09,68.84,68.85,298800.0,57.2176,57.2176,57.0105,57.0188,298800.0
2014-12-31 15:50:00,68.83,68.95,68.72,68.8,463500.0,57.0023,57.1016,56.9112,56.9774,463500.0
2015-01-02 09:30:00,69.0,69.33,68.91,69.32,380200.0,57.143,57.4163,57.0685,57.4081,380200.0
2015-01-02 09:40:00,69.33,69.33,68.95,69.16,207700.0,57.4163,57.4163,57.1016,57.2755,207700.0
2015-01-02 09:50:00,69.15,69.21,68.87,68.88,158200.0,57.2673,57.317,57.0354,57.0437,158200.0
2015-01-02 10:00:00,68.87,68.87,68.73,68.76,80400.0,57.0354,57.0354,56.9194,56.9443,80400.0
2015-01-02 10:10:00,68.77,68.96,68.71,68.72,79700.0,56.9526,57.1099,56.9029,56.9112,79700.0
2015-01-02 10:20:00,68.71,68.87,68.69,68.69,69900.0,56.9029,57.0354,56.8863,56.8863,69900.0
2015-01-02 10:30:00,68.68,68.72,68.16,68.17,148900.0,56.878,56.9112,56.4474,56.4557,148900.0
2015-01-02 10:40:00,68.16,68.25,68.03,68.16,185500.0,56.4474,56.5219,56.3397,56.4474,185500.0
2015-01-02 10:50:00,68.16,68.29,68.08,68.25,56000.0,56.4474,56.555,56.3811,56.5219,56000.0
2015-01-02 11:00:00,68.26,68.27,67.97,68.01,71100.0,56.5302,56.5385,56.29,56.3232,71100.0
2015-01-02 11:10:00,68.02,68.02,67.77,67.88,65000.0,56.3314,56.3314,56.1244,56.2155,65000.0
2015-01-02 11:20:00,67.86,68.02,67.81,67.97,82200.0,56.1989,56.3314,56.1575,56.29,82200.0
2015-01-02 11:30:00,67.97,68.09,67.96,68.0,53000.0,56.29,56.3894,56.2818,56.3149,53000.0
2015-01-02 11:40:00,67.98,68.13,67.98,68.1,32200.0,56.2983,56.4225,56.2983,56.3977,32200.0
2015-01-02 11:50:00,68.09,68.14,68.0,68.1,67200.0,56.3894,56.4308,56.3149,56.3977,67200.0
2015-01-02 12:00:00,68.11,68.21,68.04,68.15,39200.0,56.406,56.4888,56.348,56.4391,39200.0
2015-01-02 12:10:00,68.16,68.18,67.96,68.01,45000.0,56.4474,56.464,56.2818,56.3232,45000.0
2015-01-02 12:20:00,68.01,68.01,67.9,67.93,55700.0,56.3232,56.3232,56.2321,56.2569,55700.0
2015-01-02 12:30:00,67.94,67.98,67.85,67.96,53400.0,56.2652,56.2983,56.1907,56.2818,53400.0
2015-01-02 12:40:00,67.97,67.97,67.73,67.74,39500.0,56.29,56.29,56.0913,56.0996,39500.0
2015-01-02 12:50:00,67.73,67.74,67.6,67.61,122900.0,56.0913,56.0996,55.9836,55.9919,122900.0
2015-01-02 13:00:00,67.6,67.62,67.54,67.55,112000.0,55.9836,56.0002,55.9339,55.9422,112000.0
2015-01-02 13:10:00,67.55,67.57,67.45,67.45,68400.0,55.9422,55.9588,55.8594,55.8594,68400.0
2015-01-02 13:20:00,67.46,67.54,67.36,67.38,62900.0,55.8677,55.9339,55.7849,55.8014,62900.0
2015-01-02 13:30:00,67.39,67.48,67.34,67.41,31200.0,55.8097,55.8842,55.7683,55.8263,31200.0
2015-01-02 13:40:00,67.41,67.43,67.35,67.38,29200.0,55.8263,55.8428,55.7766,55.8014,29200.0
2015-01-02 13:50:00,67.37,67.48,67.35,67.45,86200.0,55.7931,55.8842,55.7766,55.8594,86200.0
2015-01-02 14:00:00,67.44,67.67,67.44,67.6,55100.0,55.8511,56.0416,55.8511,55.9836,55100.0
2015-01-02 14:10:00,67.6,67.73,67.6,67.61,45300.0,55.9836,56.0913,55.9836,55.9919,45300.0
2015-01-02 14:20:00,67.61,67.69,67.57,67.6,53500.0,55.9919,56.0582,55.9588,55.9836,53500.0
2015-01-02 14:30:00,67.6,67.75,67.59,67.73,35500.0,55.9836,56.1078,55.9753,56.0913,35500.0
2015-01-02 14:40:00,67.72,67.77,67.56,67.63,58500.0,56.083,56.1244,55.9505,56.0085,58500.0
2015-01-02 14:50:00,67.63,67.68,67.53,67.54,44900.0,56.0085,56.0499,55.9256,55.9339,44900.0
2015-01-02 15:00:00,67.55,67.6,67.51,67.55,54300.0,55.9422,55.9836,55.9091,55.9422,54300.0
2015-01-02 15:10:00,67.56,67.57,67.42,67.48,104900.0,55.9505,55.9588,55.8345,55.8842,104900.0
2015-01-02 15:20:00,67.5,67.65,67.49,67.6,111600.0,55.9008,56.025,55.8925,55.9836,111600.0
2015-01-02 15:30:00,67.61,67.67,67.57,67.66,107300.0,55.9919,56.0416,55.9588,56.0333,107300.0
2015-01-02 15:40:00,67.66,67.86,67.65,67.84,131100.0,56.0333,56.1989,56.025,56.1824,131100.0
2015-01-02 15:50:00,67.85,67.9,67.71,67.72,236500.0,56.1907,56.2321,56.0747,56.083,236500.0
2015-01-05 09:30:00,67.19,67.38,67.08,67.25,388200.0,55.6441,55.8014,55.553,55.6938,388200.0
2015-01-05 09:40:00,67.25,67.26,66.94,66.99,224000.0,55.6938,55.702,55.437,55.4784,224000.0
2015-01-05 09:50:00,67.0,67.0,66.73,66.8,161100.0,55.4867,55.4867,55.2631,55.3211,161100.0
2015-01-05 10:00:00,66.8,66.8,66.5,66.54,279700.0,55.3211,55.3211,55.0726,55.1058,279700.0
2015-01-05 10:10:00,66.54,66.67,66.53,66.56,147100.0,55.1058,55.2134,55.0975,55.1223,147100.0
2015-01-05 10:20:00,66.55,66.6,66.51,66.56,139700.0,55.114,55.1555,55.0809,55.1223,139700.0
2015-01-05 10:30:00,66.55,66.58,66.37,66.49,89200.0,55.114,55.1389,54.965,55.0644,89200.0
2015-01-05 10:40:00,66.48,66.51,66.26,66.48,126800.0,55.0561,55.0809,54.8739,55.0561,126800.0
2015-01-05 10:50:00,66.48,66.51,66.38,66.38,119200.0,55.0561,55.0809,54.9733,54.9733,119200.0
2015-01-05 11:00:00,66.37,66.48,66.34,66.34,87000.0,54.965,55.0561,54.9401,54.9401,87000.0
2015-01-05 11:10:00,66.36,66.44,66.28,66.33,109800.0,54.9567,55.023,54.8904,54.9319,109800.0
2015-01-05 11:20:00,66.34,66.56,66.34,66.52,106100.0,54.9401,55.1223,54.9401,55.0892,106100.0
2015-01-05 11:30:00,66.52,66.6,66.51,66.58,95000.0,55.0892,55.1555,55.0809,55.1389,95000.0
2015-01-05 11:40:00,66.58,66.71,66.58,66.66,108800.0,55.1389,55.2466,55.1389,55.2051,108800.0
2015-01-05 11:50:00,66.66,66.7,66.5,66.54,110300.0,55.2051,55.2383,55.0726,55.1058,110300.0
2015-01-05 12:00:00,66.55,66.6,66.49,66.5,47000.0,55.114,55.1555,55.0644,55.0726,47000.0
2015-01-05 12:10:00,66.51,66.55,66.42,66.46,84500.0,55.0809,55.114,55.0064,55.0395,84500.0
2015-01-05 12:20:00,66.47,66.49,66.2,66.21,93900.0,55.0478,55.0644,54.8242,54.8325,93900.0
2015-01-05 12:30:00,66.21,66.34,66.14,66.33,68700.0,54.8325,54.9401,54.7745,54.9319,68700.0
2015-01-05 12:40:00,66.33,66.38,66.29,66.3,47300.0,54.9319,54.9733,54.8987,54.907,47300.0
2015-01-05 12:50:00,66.3,66.3,66.14,66.27,49400.0,54.907,54.907,54.7745,54.8822,49400.0
2015-01-05 13:00:00,66.27,66.28,66.13,66.14,116200.0,54.8822,54.8904,54.7662,54.7745,116200.0
2015-01-05 13:10:00,66.14,66.15,65.95,65.97,139200.0,54.7745,54.7828,54.6172,54.6337,139200.0
2015-01-05 13:20:00,65.98,66.07,65.94,66.04,86400.0,54.642,54.7165,54.6089,54.6917,86400.0
2015-01-05 13:30:00,66.05,66.08,65.99,66.03,103300.0,54.7,54.7248,54.6503,54.6834,103300.0
2015-01-05 13:40:00,66.04,66.08,65.96,66.08,116500.0,54.6917,54.7248,54.6254,54.7248,116500.0
2015-01-05 13:50:00,66.08,66.25,66.08,66.19,107600.0,54.7248,54.8656,54.7248,54.8159,107600.0
2015-01-05 14:00:00,66.18,66.19,66.02,66.05,104200.0,54.8076,54.8159,54.6751,54.7,104200.0
2015-01-05 14:10:00,66.05,66.14,66.02,66.08,85000.0,54.7,54.7745,54.6751,54.7248,85000.0
2015-01-05 14:20:00,66.08,66.16,66.03,66.08,92200.0,54.7248,54.7911,54.6834,54.7248,92200.0
2015-01-05 14:30:00,66.08,66.11,66.01,66.06,77300.0,54.7248,54.7497,54.6668,54.7083,77300.0
2015-01-05 14:40:00,66.06,66.1,65.95,66.01,100800.0,54.7083,54.7414,54.6172,54.6668,100800.0
2015-01-05 14:50:00,66.0,66.05,65.93,65.93,114400.0,54.6586,54.7,54.6006,54.6006,114400.0
2015-01-05 15:00:00,65.93,66.0,65.89,65.98,122500.0,54.6006,54.6586,54.5675,54.642,122500.0
2015-01-05 15:10:00,65.97,66.09,65.97,66.05,157300.0,54.6337,54.7331,54.6337,54.7,157300.0
2015-01-05 15:20:00,66.05,66.09,65.96,66.04,134000.0,54.7,54.7331,54.6254,54.6917,134000.0
2015-01-05 15:30:00,66.04,66.09,65.99,66.04,271600.0,54.6917,54.7331,54.6503,54.6917,271600.0
2015-01-05 15:40:00,66.04,66.25,66.04,66.25,298000.0,54.6917,54.8656,54.6917,54.8656,298000.0
2015-01-05 15:50:00,66.24,66.34,66.07,66.11,379200.0,54.8573,54.9401,54.7165,54.7497,379200.0
2015-01-06 09:30:00,66.53,66.66,66.44,66.51,209800.0,55.0975,55.2051,55.023,55.0809,209800.0
2015-01-06 09:40:00,66.48,66.78,66.39,66.54,163100.0,55.0561,55.3045,54.9815,55.1058,163100.0
2015-01-06 09:50:00,66.54,66.54,66.22,66.3,155800.0,55.1058,55.1058,54.8408,54.907,155800.0
2015-01-06 10:00:00,66.28,66.39,66.18,66.24,125700.0,54.8904,54.9815,54.8076,54.8573,125700.0
2015-01-06 10:10:00,66.23,66.57,66.23,66.52,137100.0,54.849,55.1306,54.849,55.0892,137100.0
2015-01-06 10:20:00,66.52,66.59,66.49,66.53,110400.0,55.0892,55.1472,55.0644,55.0975,110400.0
2015-01-06 10:30:00,66.53,66.58,66.46,66.48,86600.0,55.0975,55.1389,55.0395,55.0561,86600.0
2015-01-06 10:40:00,66.47,66.59,66.33,66.37,101300.0,55.0478,55.1472,54.9319,54.965,101300.0
2015-01-06 10:50:00,66.37,66.43,66.26,66.27,67000.0,54.965,55.0147,54.8739,54.8822,67000.0
2015-01-06 11:00:00,66.26,66.29,66.06,66.27,69000.0,54.8739,54.8987,54.7083,54.8822,69000.0
2015-01-06 11:10:00,66.26,66.32,66.13,66.16,76000.0,54.8739,54.9236,54.7662,54.7911,76000.0
2015-01-06 11:20:00,66.15,66.2,66.08,66.12,103900.0,54.7828,54.8242,54.7248,54.7579,103900.0
2015-01-06 11:30:00,66.12,66.15,65.95,65.99,89600.0,54.7579,54.7828,54.6172,54.6503,89600.0
2015-01-06 11:40:00,66.0,66.02,65.82,65.91,71800.0,54.6586,54.6751,54.5095,54.584,71800.0
2015-01-06 11:50:00,65.92,65.94,65.74,65.74,109100.0,54.5923,54.6089,54.4432,54.4432,109100.0
2015-01-06 12:00:00,65.75,65.75,65.52,65.58,107600.0,54.4515,54.4515,54.261,54.3107,107600.0
2015-01-06 12:10:00,65.57,65.75,65.53,65.57,106000.0,54.3025,54.4515,54.2693,54.3025,106000.0
2015-01-06 12:20:00,65.56,65.61,65.36,65.61,122400.0,54.2942,54.3356,54.1285,54.3356,122400.0
2015-01-06 12:30:00,65.6,65.84,65.56,65.84,57800.0,54.3273,54.5261,54.2942,54.5261,57800.0
2015-01-06 12:40:00,65.83,65.84,65.7,65.76,109500.0,54.5178,54.5261,54.4101,54.4598,109500.0
2015-01-06 12:50:00,65.77,65.99,65.76,65.97,46400.0,54.4681,54.6503,54.4598,54.6337,46400.0
2015-01-06 13:00:00,65.99,66.0,65.82,65.84,65700.0,54.6503,54.6586,54.5095,54.5261,65700.0
2015-01-06 13:10:00,65.83,65.94,65.68,65.69,62500.0,54.5178,54.6089,54.3936,54.4018,62500.0
2015-01-06 13:20:00,65.7,65.81,65.6,65.75,77000.0,54.4101,54.5012,54.3273,54.4515,77000.0
2015-01-06 13:30:00,65.75,65.95,65.73,65.91,55200.0,54.4515,54.6172,54.435,54.584,55200.0
2015-01-06 13:40:00,65.91,65.92,65.74,65.92,53200.0,54.584,54.5923,54.4432,54.5923,53200.0
2015-01-06 13:50:00,65.93,66.1,65.86,66.1,90000.0,54.6006,54.7414,54.5426,54.7414,90000.0
2015-01-06 14:00:00,66.09,66.13,66.05,66.06,91500.0,54.7331,54.7662,54.7,54.7083,91500.0
2015-01-06 14:10:00,66.05,66.06,65.91,66.01,59700.0,54.7,54.7083,54.584,54.6668,59700.0
2015-01-06 14:20:00,66.0,66.23,66.0,66.22,98300.0,54.6586,54.849,54.6586,54.8408,98300.0
2015-01-06 14:30:00,66.22,66.34,66.12,66.31,88700.0,54.8408,54.9401,54.7579,54.9153,88700.0
2015-01-06 14:40:00,66.32,66.44,66.24,66.38,113000.0,54.9236,55.023,54.8573,54.9733,113000.0
2015-01-06 14:50:00,66.38,66.51,66.32,66.41,70000.0,54.9733,55.0809,54.9236,54.9981,70000.0
2015-01-06 15:00:00,66.4,66.48,66.33,66.41,152700.0,54.9898,55.0561,54.9319,54.9981,152700.0
2015-01-06 15:10:00,66.42,66.69,66.38,66.69,173600.0,55.0064,55.23,54.9733,55.23,173600.0
2015-01-06 15:20:00,66.69,66.8,66.63,66.78,171600.0,55.23,55.3211,55.1803,55.3045,171600.0
2015-01-06 15:30:00,66.77,66.77,66.42,66.44,212100.0,55.2962,55.2962,55.0064,55.023,212100.0
2015-01-06 15:40:00,66.45,66.61,66.36,66.52,181800.0,55.0312,55.1637,54.9567,55.0892,181800.0
2015-01-06 15:50:00,66.53,66.55,66.19,66.21,275300.0,55.0975,55.114,54.8159,54.8325,275300.0
2015-01-07 09:30:00,66.86,67.37,66.84,67.17,165400.0,55.3708,55.7931,55.3542,55.6275,165400.0
2015-01-07 09:40:00,67.17,67.33,67.13,67.25,77400.0,55.6275,55.76,55.5944,55.6938,77400.0
2015-01-07 09:50:00,67.26,67.52,67.25,67.52,77200.0,55.702,55.9174,55.6938,55.9174,77200.0
2015-01-07 10:00:00,67.52,67.68,67.49,67.67,127000.0,55.9174,56.0499,55.8925,56.0416,127000.0
2015-01-07 10:10:00,67.68,67.68,67.36,67.63,62000.0,56.0499,56.0499,55.7849,56.0085,62000.0
2015-01-07 10:20:00,67.62,67.69,67.43,67.44,67200.0,56.0002,56.0582,55.8428,55.8511,67200.0
2015-01-07 10:30:00,67.44,67.49,67.31,67.34,164400.0,55.8511,55.8925,55.7435,55.7683,164400.0
2015-01-07 10:40:00,67.34,67.62,67.27,67.6,77900.0,55.7683,56.0002,55.7103,55.9836,77900.0
2015-01-07 10:50:00,67.6,67.75,67.6,67.63,75500.0,55.9836,56.1078,55.9836,56.0085,75500.0
2015-01-07 11:00:00,67.63,67.73,67.54,67.56,67700.0,56.0085,56.0913,55.9339,55.9505,67700.0
2015-01-07 11:10:00,67.56,67.58,67.4,67.47,48400.0,55.9505,55.9671,55.818,55.876,48400.0
2015-01-07 11:20:00,67.47,67.57,67.42,67.56,56200.0,55.876,55.9588,55.8345,55.9505,56200.0
2015-01-07 11:30:00,67.56,67.73,67.53,67.59,53600.0,55.9505,56.0913,55.9256,55.9753,53600.0
2015-01-07 11:40:00,67.59,67.74,67.57,67.72,44700.0,55.9753,56.0996,55.9588,56.083,44700.0
2015-01-07 11:50:00,67.72,67.93,67.64,67.91,73300.0,56.083,56.2569,56.0167,56.2403,73300.0
2015-01-07 12:00:00,67.91,68.11,67.75,67.94,103000.0,56.2403,56.406,56.1078,56.2652,103000.0
2015-01-07 12:10:00,67.94,68.03,67.84,68.03,49500.0,56.2652,56.3397,56.1824,56.3397,49500.0
2015-01-07 12:20:00,68.04,68.08,67.96,68.05,80500.0,56.348,56.3811,56.2818,56.3563,80500.0
2015-01-07 12:30:00,68.04,68.09,67.95,68.06,62700.0,56.348,56.3894,56.2735,56.3646,62700.0
2015-01-07 12:40:00,68.07,68.1,68.0,68.1,48700.0,56.3729,56.3977,56.3149,56.3977,48700.0
2015-01-07 12:50:00,68.1,68.11,68.02,68.04,59400.0,56.3977,56.406,56.3314,56.348,59400.0
2015-01-07 13:00:00,68.05,68.15,67.96,68.0,97600.0,56.3563,56.4391,56.2818,56.3149,97600.0
2015-01-07 13:10:00,67.99,68.2,67.96,68.15,70500.0,56.3066,56.4805,56.2818,56.4391,70500.0
2015-01-07 13:20:00,68.15,68.17,67.95,68.06,39100.0,56.4391,56.4557,56.2735,56.3646,39100.0
2015-01-07 13:30:00,68.07,68.27,68.05,68.22,79700.0,56.3729,56.5385,56.3563,56.4971,79700.0
2015-01-07 13:40:00,68.21,68.32,68.17,68.29,63400.0,56.4888,56.5799,56.4557,56.555,63400.0
2015-01-07 13:50:00,68.29,68.34,68.21,68.25,80800.0,56.555,56.5965,56.4888,56.5219,80800.0
2015-01-07 14:00:00,68.25,68.39,68.11,68.23,112700.0,56.5219,56.6379,56.406,56.5054,112700.0
2015-01-07 14:10:00,68.22,68.29,67.99,68.03,61300.0,56.4971,56.555,56.3066,56.3397,61300.0
2015-01-07 14:20:00,68.04,68.16,68.04,68.08,62300.0,56.348,56.4474,56.348,56.3811,62300.0
2015-01-07 14:30:00,68.07,68.18,68.0,68.04,153400.0,56.3729,56.464,56.3149,56.348,153400.0
2015-01-07 14:40:00,68.04,68.08,67.96,68.03,162300.0,56.348,56.3811,56.2818,56.3397,162300.0
2015-01-07 14:50:00,68.03,68.03,67.78,67.86,102800.0,56.3397,56.3397,56.1327,56.1989,102800.0
2015-01-07 15:00:00,67.86,68.04,67.86,68.04,190300.0,56.1989,56.348,56.1989,56.348,190300.0
2015-01-07 15:10:00,68.04,68.04,67.88,67.99,71300.0,56.348,56.348,56.2155,56.3066,71300.0
2015-01-07 15:20:00,68.0,68.0,67.84,67.98,102600.0,56.3149,56.3149,56.1824,56.2983,102600.0
2015-01-07 15:30:00,67.98,68.07,67.93,67.98,121200.0,56.2983,56.3729,56.2569,56.2983,121200.0
2015-01-07 15:40:00,67.99,68.16,67.98,68.07,195400.0,56.3066,56.4474,56.2983,56.3729,195400.0
2015-01-07 15:50:00,68.07,68.2,68.04,68.18,351900.0,56.3729,56.4805,56.348,56.464,351900.0
2015-01-08 09:30:00,68.94,69.43,68.83,69.4,226600.0,57.0934,57.4992,57.0023,57.4743,226600.0
2015-01-08 09:40:00,69.4,69.94,69.38,69.94,373400.0,57.4743,57.9215,57.4577,57.9215,373400.0
2015-01-08 09:50:00,69.94,69.99,69.54,69.59,177100.0,57.9215,57.9629,57.5902,57.6317,177100.0
2015-01-08 10:00:00,69.61,69.86,69.55,69.78,128500.0,57.6482,57.8553,57.5985,57.789,128500.0
2015-01-08 10:10:00,69.78,69.96,69.61,69.67,219600.0,57.789,57.9381,57.6482,57.6979,219600.0
2015-01-08 10:20:00,69.67,69.71,69.55,69.59,166300.0,57.6979,57.731,57.5985,57.6317,166300.0
2015-01-08 10:30:00,69.59,69.63,69.55,69.6,168900.0,57.6317,57.6648,57.5985,57.6399,168900.0
2015-01-08 10:40:00,69.59,69.6,69.38,69.57,127600.0,57.6317,57.6399,57.4577,57.6151,127600.0
2015-01-08 10:50:00,69.58,69.6,69.45,69.5,145800.0,57.6234,57.6399,57.5157,57.5571,145800.0
2015-01-08 11:00:00,69.51,69.63,69.51,69.54,83000.0,57.5654,57.6648,57.5654,57.5902,83000.0
2015-01-08 11:10:00,69.55,69.6,69.48,69.57,105300.0,57.5985,57.6399,57.5406,57.6151,105300.0
2015-01-08 11:20:00,69.57,69.68,69.5,69.57,78100.0,57.6151,57.7062,57.5571,57.6151,78100.0
2015-01-08 11:30:00,69.57,69.69,69.55,69.61,72800.0,57.6151,57.7145,57.5985,57.6482,72800.0
2015-01-08 11:40:00,69.61,69.61,69.44,69.53,56000.0,57.6482,57.6482,57.5074,57.582,56000.0
2015-01-08 11:50:00,69.52,69.64,69.51,69.52,107400.0,57.5737,57.6731,57.5654,57.5737,107400.0
2015-01-08 12:00:00,69.52,69.56,69.47,69.48,45900.0,57.5737,57.6068,57.5323,57.5406,45900.0
2015-01-08 12:10:00,69.48,69.49,69.3,69.38,79100.0,57.5406,57.5488,57.3915,57.4577,79100.0
2015-01-08 12:20:00,69.39,69.39,69.22,69.23,66900.0,57.466,57.466,57.3252,57.3335,66900.0
2015-01-08 12:30:00,69.23,69.38,69.23,69.32,63300.0,57.3335,57.4577,57.3335,57.4081,63300.0
2015-01-08 12:40:00,69.32,69.46,69.32,69.4,62200.0,57.4081,57.524,57.4081,57.4743,62200.0
2015-01-08 12:50:00,69.4,69.47,69.25,69.38,96100.0,57.4743,57.5323,57.3501,57.4577,96100.0
2015-01-08 13:00:00,69.37,69.54,69.32,69.53,61100.0,57.4495,57.5902,57.4081,57.582,61100.0
2015-01-08 13:10:00,69.53,69.6,69.47,69.49,68800.0,57.582,57.6399,57.5323,57.5488,68800.0
2015-01-08 13:20:00,69.48,69.67,69.48,69.54,66100.0,57.5406,57.6979,57.5406,57.5902,66100.0
2015-01-08 13:30:00,69.54,69.59,69.46,69.46,43700.0,57.5902,57.6317,57.524,57.524,43700.0
2015-01-08 13:40:00,69.46,69.49,69.39,69.48,57700.0,57.524,57.5488,57.466,57.5406,57700.0
2015-01-08 13:50:00,69.48,69.61,69.4,69.58,157200.0,57.5406,57.6482,57.4743,57.6234,157200.0
2015-01-08 14:00:00,69.58,69.7,69.55,69.67,105100.0,57.6234,57.7228,57.5985,57.6979,105100.0
2015-01-08 14:10:00,69.67,69.68,69.45,69.52,88700.0,57.6979,57.7062,57.5157,57.5737,88700.0
2015-01-08 14:20:00,69.53,69.63,69.52,69.58,81000.0,57.582,57.6648,57.5737,57.6234,81000.0
2015-01-08 14:30:00,69.57,69.63,69.45,69.48,135000.0,57.6151,57.6648,57.5157,57.5406,135000.0
2015-01-08 14:40:00,69.48,69.54,69.45,69.53,81600.0,57.5406,57.5902,57.5157,57.582,81600.0
2015-01-08 14:50:00,69.53,69.58,69.45,69.46,84200.0,57.582,57.6234,57.5157,57.524,84200.0
2015-01-08 15:00:00,69.47,69.58,69.46,69.53,91600.0,57.5323,57.6234,57.524,57.582,91600.0
2015-01-08 15:10:00,69.53,69.55,69.45,69.51,116800.0,57.582,57.5985,57.5157,57.5654,116800.0
2015-01-08 15:20:00,69.5,69.57,69.48,69.54,179800.0,57.5571,57.6151,57.5406,57.5902,179800.0
2015-01-08 15:30:00,69.55,69.55,69.4,69.42,174700.0,57.5985,57.5985,57.4743,57.4909,174700.0
2015-01-08 15:40:00,69.41,69.48,69.39,69.42,133200.0,57.4826,57.5406,57.466,57.4909,133200.0
2015-01-08 15:50:00,69.43,69.66,69.42,69.63,375100.0,57.4992,57.6896,57.4909,57.6648,375100.0
2015-01-09 09:30:00,69.55,69.63,68.89,69.1,222000.0,57.5985,57.6648,57.0519,57.2259,222000.0
2015-01-09 09:40:00,69.06,69.54,69.04,69.09,125000.0,57.1927,57.5902,57.1762,57.2176,125000.0
2015-01-09 09:50:00,69.1,69.29,69.07,69.12,124500.0,57.2259,57.3832,57.201,57.2424,124500.0
2015-01-09 10:00:00,69.11,69.35,69.07,69.34,121300.0,57.2341,57.4329,57.201,57.4246,121300.0
2015-01-09 10:10:00,69.34,69.4,69.14,69.18,112200.0,57.4246,57.4743,57.259,57.2921,112200.0
2015-01-09 10:20:00,69.19,69.24,69.08,69.12,80500.0,57.3004,57.3418,57.2093,57.2424,80500.0
2015-01-09 10:30:00,69.12,69.12,68.91,68.98,127800.0,57.2424,57.2424,57.0685,57.1265,127800.0
2015-01-09 10:40:00,68.98,69.11,68.87,69.01,111100.0,57.1265,57.2341,57.0354,57.1513,111100.0
2015-01-09 10:50:00,69.01,69.13,68.96,68.99,107200.0,57.1513,57.2507,57.1099,57.1348,107200.0
2015-01-09 11:00:00,68.98,69.0,68.92,68.92,103800.0,57.1265,57.143,57.0768,57.0768,103800.0
2015-01-09 11:10:00,68.92,68.94,68.85,68.91,87800.0,57.0768,57.0934,57.0188,57.0685,87800.0
2015-01-09 11:20:00,68.9,68.91,68.73,68.79,88700.0,57.0602,57.0685,56.9194,56.9691,88700.0
2015-01-09 11:30:00,68.78,68.87,68.66,68.8,67900.0,56.9608,57.0354,56.8615,56.9774,67900.0
2015-01-09 11:40:00,68.82,68.94,68.73,68.9,82900.0,56.994,57.0934,56.9194,57.0602,82900.0
2015-01-09 11:50:00,68.91,69.04,68.87,69.02,87700.0,57.0685,57.1762,57.0354,57.1596,87700.0
2015-01-09 12:00:00,69.02,69.02,68.85,68.9,127700.0,57.1596,57.1596,57.0188,57.0602,127700.0
2015-01-09 12:10:00,68.89,68.98,68.86,68.92,75700.0,57.0519,57.1265,57.0271,57.0768,75700.0
2015-01-09 12:20:00,68.92,68.92,68.71,68.71,113800.0,57.0768,57.0768,56.9029,56.9029,113800.0
2015-01-09 12:30:00,68.72,68.9,68.65,68.72,105900.0,56.9112,57.0602,56.8532,56.9112,105900.0
2015-01-09 12:40:00,68.72,68.76,68.67,68.67,67500.0,56.9112,56.9443,56.8697,56.8697,67500.0
2015-01-09 12:50:00,68.67,68.68,68.43,68.44,136000.0,56.8697,56.878,56.671,56.6793,136000.0
2015-01-09 13:00:00,68.44,68.51,68.4,68.45,73100.0,56.6793,56.7372,56.6461,56.6876,73100.0
2015-01-09 13:10:00,68.45,68.61,68.43,68.54,191400.0,56.6876,56.8201,56.671,56.7621,191400.0
2015-01-09 13:20:00,68.55,68.58,68.46,68.48,103200.0,56.7704,56.7952,56.6958,56.7124,103200.0
2015-01-09 13:30:00,68.49,68.54,68.41,68.47,169300.0,56.7207,56.7621,56.6544,56.7041,169300.0
2015-01-09 13:40:00,68.47,68.53,68.37,68.43,103800.0,56.7041,56.7538,56.6213,56.671,103800.0
2015-01-09 13:50:00,68.43,68.49,68.37,68.38,71600.0,56.671,56.7207,56.6213,56.6296,71600.0
2015-01-09 14:00:00,68.38,68.4,68.29,68.36,112000.0,56.6296,56.6461,56.555,56.613,112000.0
2015-01-09 14:10:00,68.36,68.38,68.3,68.35,88800.0,56.613,56.6296,56.5633,56.6047,88800.0
2015-01-09 14:20:00,68.35,68.36,68.3,68.33,94100.0,56.6047,56.613,56.5633,56.5882,94100.0
2015-01-09 14:30:00,68.34,68.6,68.29,68.59,105200.0,56.5965,56.8118,56.555,56.8035,105200.0
2015-01-09 14:40:00,68.58,68.65,68.47,68.5,157300.0,56.7952,56.8532,56.7041,56.729,157300.0
2015-01-09 14:50:00,68.51,68.65,68.49,68.64,109600.0,56.7372,56.8532,56.7207,56.8449,109600.0
2015-01-09 15:00:00,68.63,68.73,68.58,68.66,137000.0,56.8366,56.9194,56.7952,56.8615,137000.0
2015-01-09 15:10:00,68.66,68.73,68.63,68.64,125800.0,56.8615,56.9194,56.8366,56.8449,125800.0
2015-01-09 15:20:00,68.64,68.7,68.51,68.56,134200.0,56.8449,56.8946,56.7372,56.7787,134200.0
2015-01-09 15:30:00,68.55,68.59,68.43,68.48,160400.0,56.7704,56.8035,56.671,56.7124,160400.0
2015-01-09 15:40:00,68.49,68.54,68.4,68.42,252200.0,56.7207,56.7621,56.6461,56.6627,252200.0
2015-01-09 15:50:00,68.42,68.45,68.27,68.33,314500.0,56.6627,56.6876,56.5385,56.5882,314500.0
2015-01-12 09:30:00,68.61,68.72,68.01,68.04,182100.0,56.8201,56.9112,56.3232,56.348,182100.0
2015-01-12 09:40:00,68.04,68.08,67.86,67.87,131700.0,56.348,56.3811,56.1989,56.2072,131700.0
2015-01-12 09:50:00,67.85,68.02,67.64,67.96,90300.0,56.1907,56.3314,56.0167,56.2818,90300.0
2015-01-12 10:00:00,67.94,68.0,67.77,68.0,93700.0,56.2652,56.3149,56.1244,56.3149,93700.0
2015-01-12 10:10:00,67.99,68.13,67.9,68.13,92800.0,56.3066,56.4225,56.2321,56.4225,92800.0
2015-01-12 10:20:00,68.12,68.2,67.99,68.0,84700.0,56.4143,56.4805,56.3066,56.3149,84700.0
2015-01-12 10:30:00,68.0,68.06,67.9,67.95,107700.0,56.3149,56.3646,56.2321,56.2735,107700.0
2015-01-12 10:40:00,67.96,68.17,67.93,68.09,118900.0,56.2818,56.4557,56.2569,56.3894,118900.0
2015-01-12 10:50:00,68.09,68.27,68.06,68.27,55600.0,56.3894,56.5385,56.3646,56.5385,55600.0
2015-01-12 11:00:00,68.27,68.29,68.16,68.2,66900.0,56.5385,56.555,56.4474,56.4805,66900.0
2015-01-12 11:10:00,68.21,68.3,68.16,68.22,52900.0,56.4888,56.5633,56.4474,56.4971,52900.0
2015-01-12 11:20:00,68.22,68.29,68.17,68.19,102200.0,56.4971,56.555,56.4557,56.4722,102200.0
2015-01-12 11:30:00,68.18,68.32,68.13,68.23,54100.0,56.464,56.5799,56.4225,56.5054,54100.0
2015-01-12 11:40:00,68.24,68.25,68.06,68.07,79000.0,56.5136,56.5219,56.3646,56.3729,79000.0
2015-01-12 11:50:00,68.08,68.19,68.01,68.14,54600.0,56.3811,56.4722,56.3232,56.4308,54600.0
2015-01-12 12:00:00,68.16,68.23,68.14,68.19,65600.0,56.4474,56.5054,56.4308,56.4722,65600.0
2015-01-12 12:10:00,68.18,68.2,68.07,68.17,80000.0,56.464,56.4805,56.3729,56.4557,80000.0
2015-01-12 12:20:00,68.19,68.21,68.12,68.2,83500.0,56.4722,56.4888,56.4143,56.4805,83500.0
2015-01-12 12:30:00,68.2,68.23,68.09,68.09,91700.0,56.4805,56.5054,56.3894,56.3894,91700.0
2015-01-12 12:40:00,68.09,68.1,67.97,68.01,97800.0,56.3894,56.3977,56.29,56.3232,97800.0
2015-01-12 12:50:00,68.01,68.1,67.95,68.0,70100.0,56.3232,56.3977,56.2735,56.3149,70100.0
2015-01-12 13:00:00,68.01,68.07,67.85,67.92,98900.0,56.3232,56.3729,56.1907,56.2486,98900.0
2015-01-12 13:10:00,67.92,68.04,67.91,67.99,46700.0,56.2486,56.348,56.2403,56.3066,46700.0
2015-01-12 13:20:00,68.0,68.01,67.92,67.95,36000.0,56.3149,56.3232,56.2486,56.2735,36000.0
2015-01-12 13:30:00,67.95,68.07,67.94,68.04,58700.0,56.2735,56.3729,56.2652,56.348,58700.0
2015-01-12 13:40:00,68.03,68.12,68.03,68.08,49900.0,56.3397,56.4143,56.3397,56.3811,49900.0
2015-01-12 13:50:00,68.09,68.12,67.99,68.02,110200.0,56.3894,56.4143,56.3066,56.3314,110200.0
2015-01-12 14:00:00,68.02,68.07,67.94,68.07,80000.0,56.3314,56.3729,56.2652,56.3729,80000.0
2015-01-12 14:10:00,68.07,68.1,67.95,67.95,72600.0,56.3729,56.3977,56.2735,56.2735,72600.0
2015-01-12 14:20:00,67.95,67.99,67.81,67.89,95800.0,56.2735,56.3066,56.1575,56.2238,95800.0
2015-01-12 14:30:00,67.89,67.94,67.84,67.86,58200.0,56.2238,56.2652,56.1824,56.1989,58200.0
2015-01-12 14:40:00,67.84,67.93,67.79,67.87,96100.0,56.1824,56.2569,56.141,56.2072,96100.0
2015-01-12 14:50:00,67.88,67.98,67.82,67.98,74900.0,56.2155,56.2983,56.1658,56.2983,74900.0
2015-01-12 15:00:00,67.99,68.07,67.92,67.95,83400.0,56.3066,56.3729,56.2486,56.2735,83400.0
2015-01-12 15:10:00,67.95,68.02,67.93,67.97,98200.0,56.2735,56.3314,56.2569,56.29,98200.0
2015-01-12 15:20:00,67.97,67.99,67.82,67.86,113200.0,56.29,56.3066,56.1658,56.1989,113200.0
2015-01-12 15:30:00,67.87,67.91,67.75,67.88,140700.0,56.2072,56.2403,56.1078,56.2155,140700.0
2015-01-12 15:40:00,67.89,68.01,67.87,67.95,207300.0,56.2238,56.3232,56.2072,56.2735,207300.0
2015-01-12 15:50:00,67.95,68.02,67.84,67.9,370100.0,56.2735,56.3314,56.1824,56.2321,370100.0
2015-01-13 09:30:00,68.49,68.95,68.49,68.8,174500.0,56.7207,57.1016,56.7207,56.9774,174500.0
2015-01-13 09:40:00,68.83,68.96,68.74,68.93,175200.0,57.0023,57.1099,56.9277,57.0851,175200.0
2015-01-13 09:50:00,68.93,69.12,68.86,69.08,155400.0,57.0851,57.2424,57.0271,57.2093,155400.0
2015-01-13 10:00:00,69.08,69.19,69.02,69.18,138500.0,57.2093,57.3004,57.1596,57.2921,138500.0
2015-01-13 10:10:00,69.18,69.21,69.07,69.13,111600.0,57.2921,57.317,57.201,57.2507,111600.0
2015-01-13 10:20:00,69.12,69.29,69.12,69.16,110900.0,57.2424,57.3832,57.2424,57.2755,110900.0
2015-01-13 10:30:00,69.17,69.25,69.13,69.15,100400.0,57.2838,57.3501,57.2507,57.2673,100400.0
2015-01-13 10:40:00,69.15,69.36,69.15,69.32,165700.0,57.2673,57.4412,57.2673,57.4081,165700.0
2015-01-13 10:50:00,69.32,69.41,69.25,69.31,96500.0,57.4081,57.4826,57.3501,57.3998,96500.0
2015-01-13 11:00:00,69.31,69.34,69.22,69.29,78400.0,57.3998,57.4246,57.3252,57.3832,78400.0
2015-01-13 11:10:00,69.29,69.36,69.28,69.31,69300.0,57.3832,57.4412,57.3749,57.3998,69300.0
2015-01-13 11:20:00,69.31,69.33,69.18,69.19,297000.0,57.3998,57.4163,57.2921,57.3004,297000.0
2015-01-13 11:30:00,69.2,69.21,69.12,69.18,91600.0,57.3087,57.317,57.2424,57.2921,91600.0
2015-01-13 11:40:00,69.17,69.17,68.92,68.99,145100.0,57.2838,57.2838,57.0768,57.1348,145100.0
2015-01-13 11:50:00,68.99,69.02,68.9,68.98,106300.0,57.1348,57.1596,57.0602,57.1265,106300.0
2015-01-13 12:00:00,68.99,69.06,68.85,69.06,168200.0,57.1348,57.1927,57.0188,57.1927,168200.0
2015-01-13 12:10:00,69.05,69.16,69.04,69.09,82700.0,57.1844,57.2755,57.1762,57.2176,82700.0
2015-01-13 12:20:00,69.09,69.1,68.91,69.0,154500.0,57.2176,57.2259,57.0685,57.143,154500.0
2015-01-13 12:30:00,69.0,69.0,68.77,68.78,139900.0,57.143,57.143,56.9526,56.9608,139900.0
2015-01-13 12:40:00,68.77,68.83,68.69,68.82,71100.0,56.9526,57.0023,56.8863,56.994,71100.0
2015-01-13 12:50:00,68.82,68.89,68.8,68.87,45500.0,56.994,57.0519,56.9774,57.0354,45500.0
2015-01-13 13:00:00,68.86,68.91,68.79,68.79,56400.0,57.0271,57.0685,56.9691,56.9691,56400.0
2015-01-13 13:10:00,68.79,68.85,68.72,68.72,64600.0,56.9691,57.0188,56.9112,56.9112,64600.0
2015-01-13 13:20:00,68.71,68.71,68.39,68.43,116600.0,56.9029,56.9029,56.6379,56.671,116600.0
2015-01-13 13:30:00,68.42,68.42,68.12,68.12,131000.0,56.6627,56.6627,56.4143,56.4143,131000.0
2015-01-13 13:40:00,68.13,68.19,68.06,68.14,112700.0,56.4225,56.4722,56.3646,56.4308,112700.0
2015-01-13 13:50:00,68.13,68.14,67.71,67.82,144800.0,56.4225,56.4308,56.0747,56.1658,144800.0
2015-01-13 14:00:00,67.82,67.83,67.52,67.58,168200.0,56.1658,56.1741,55.9174,55.9671,168200.0
2015-01-13 14:10:00,67.57,67.59,67.35,67.46,154900.0,55.9588,55.9753,55.7766,55.8677,154900.0
2015-01-13 14:20:00,67.47,67.67,67.42,67.64,103200.0,55.876,56.0416,55.8345,56.0167,103200.0
2015-01-13 14:30:00,67.66,67.74,67.59,67.7,67600.0,56.0333,56.0996,55.9753,56.0664,67600.0
2015-01-13 14:40:00,67.71,67.77,67.63,67.67,73200.0,56.0747,56.1244,56.0085,56.0416,73200.0
2015-01-13 14:50:00,67.67,67.74,67.43,67.44,83200.0,56.0416,56.0996,55.8428,55.8511,83200.0
2015-01-13 15:00:00,67.45,67.56,67.45,67.47,123500.0,55.8594,55.9505,55.8594,55.876,123500.0
2015-01-13 15:10:00,67.46,67.82,67.46,67.73,97800.0,55.8677,56.1658,55.8677,56.0913,97800.0
2015-01-13 15:20:00,67.75,67.76,67.56,67.58,98100.0,56.1078,56.1161,55.9505,55.9671,98100.0
2015-01-13 15:30:00,67.58,67.97,67.56,67.96,178200.0,55.9671,56.29,55.9505,56.2818,178200.0
2015-01-13 15:40:00,67.96,68.02,67.77,67.81,166200.0,56.2818,56.3314,56.1244,56.1575,166200.0
2015-01-13 15:50:00,67.8,67.92,67.72,67.86,304200.0,56.1492,56.2486,56.083,56.1989,304200.0
2015-01-14 09:30:00,67.15,67.53,66.94,67.41,166000.0,55.6109,55.9256,55.437,55.8263,166000.0
2015-01-14 09:40:00,67.38,67.41,67.25,67.41,83400.0,55.8014,55.8263,55.6938,55.8263,83400.0
2015-01-14 09:50:00,67.4,67.64,67.36,67.49,99300.0,55.818,56.0167,55.7849,55.8925,99300.0
2015-01-14 10:00:00,67.5,67.66,67.39,67.55,113200.0,55.9008,56.0333,55.8097,55.9422,113200.0
2015-01-14 10:10:00,67.56,67.66,67.38,67.39,91400.0,55.9505,56.0333,55.8014,55.8097,91400.0
2015-01-14 10:20:00,67.38,67.47,67.32,67.45,59500.0,55.8014,55.876,55.7517,55.8594,59500.0
2015-01-14 10:30:00,67.45,67.47,67.2,67.22,94800.0,55.8594,55.876,55.6524,55.6689,94800.0
2015-01-14 10:40:00,67.2,67.56,67.18,67.54,89100.0,55.6524,55.9505,55.6358,55.9339,89100.0
2015-01-14 10:50:00,67.53,67.62,67.44,67.56,64200.0,55.9256,56.0002,55.8511,55.9505,64200.0
2015-01-14 11:00:00,67.58,67.61,67.23,67.28,63700.0,55.9671,55.9919,55.6772,55.7186,63700.0
2015-01-14 11:10:00,67.29,67.37,67.23,67.28,56900.0,55.7269,55.7931,55.6772,55.7186,56900.0
2015-01-14 11:20:00,67.26,67.36,67.2,67.23,50700.0,55.702,55.7849,55.6524,55.6772,50700.0
2015-01-14 11:30:00,67.22,67.36,67.19,67.36,83700.0,55.6689,55.7849,55.6441,55.7849,83700.0
2015-01-14 11:40:00,67.37,67.48,67.34,67.48,51900.0,55.7931,55.8842,55.7683,55.8842,51900.0
2015-01-14 11:50:00,67.49,67.55,67.32,67.33,67800.0,55.8925,55.9422,55.7517,55.76,67800.0
2015-01-14 12:00:00,67.33,67.39,67.18,67.21,74400.0,55.76,55.8097,55.6358,55.6606,74400.0
2015-01-14 12:10:00,67.21,67.21,67.06,67.15,97900.0,55.6606,55.6606,55.5364,55.6109,97900.0
2015-01-14 12:20:00,67.16,67.22,67.13,67.17,61300.0,55.6192,55.6689,55.5944,55.6275,61300.0
2015-01-14 12:30:00,67.18,67.32,67.17,67.27,59700.0,55.6358,55.7517,55.6275,55.7103,59700.0
2015-01-14 12:40:00,67.27,67.33,67.16,67.2,64600.0,55.7103,55.76,55.6192,55.6524,64600.0
2015-01-14 12:50:00,67.2,67.28,67.09,67.27,58300.0,55.6524,55.7186,55.5613,55.7103,58300.0
2015-01-14 13:00:00,67.27,67.35,67.2,67.21,53700.0,55.7103,55.7766,55.6524,55.6606,53700.0
2015-01-14 13:10:00,67.22,67.24,67.13,67.2,71400.0,55.6689,55.6855,55.5944,55.6524,71400.0
2015-01-14 13:20:00,67.2,67.2,67.08,67.12,57900.0,55.6524,55.6524,55.553,55.5861,57900.0
2015-01-14 13:30:00,67.12,67.12,66.96,66.97,58000.0,55.5861,55.5861,55.4536,55.4619,58000.0
2015-01-14 13:40:00,66.98,67.07,66.86,67.06,117500.0,55.4702,55.5447,55.3708,55.5364,117500.0
2015-01-14 13:50:00,67.07,67.09,66.92,67.08,86700.0,55.5447,55.5613,55.4205,55.553,86700.0
2015-01-14 14:00:00,67.08,67.14,67.03,67.08,74600.0,55.553,55.6027,55.5116,55.553,74600.0
2015-01-14 14:10:00,67.08,67.35,67.05,67.35,110900.0,55.553,55.7766,55.5281,55.7766,110900.0
2015-01-14 14:20:00,67.35,67.38,67.24,67.33,75100.0,55.7766,55.8014,55.6855,55.76,75100.0
2015-01-14 14:30:00,67.34,67.43,67.22,67.31,124100.0,55.7683,55.8428,55.6689,55.7435,124100.0
2015-01-14 14:40:00,67.31,67.4,67.28,67.32,109100.0,55.7435,55.818,55.7186,55.7517,109100.0
2015-01-14 14:50:00,67.32,67.32,67.14,67.17,105500.0,55.7517,55.7517,55.6027,55.6275,105500.0
2015-01-14 15:00:00,67.17,67.31,67.16,67.24,141100.0,55.6275,55.7435,55.6192,55.6855,141100.0
2015-01-14 15:10:00,67.26,67.63,67.2,67.57,155300.0,55.702,56.0085,55.6524,55.9588,155300.0
2015-01-14 15:20:00,67.57,67.63,67.41,67.52,145500.0,55.9588,56.0085,55.8263,55.9174,145500.0
2015-01-14 15:30:00,67.5,67.62,67.34,67.39,211200.0,55.9008,56.0002,55.7683,55.8097,211200.0
2015-01-14 15:40:00,67.4,67.48,67.34,67.41,314900.0,55.818,55.8842,55.7683,55.8263,314900.0
2015-01-14 15:50:00,67.41,67.49,67.32,67.4,358200.0,55.8263,55.8925,55.7517,55.818,358200.0
2015-01-15 09:30:00,67.64,68.21,67.64,67.82,161700.0,56.0167,56.4888,56.0167,56.1658,161700.0
2015-01-15 09:40:00,67.79,67.94,67.57,67.59,142300.0,56.141,56.2652,55.9588,55.9753,142300.0
2015-01-15 09:50:00,67.58,67.67,67.24,67.42,67200.0,55.9671,56.0416,55.6855,55.8345,67200.0
2015-01-15 10:00:00,67.43,67.48,67.18,67.45,98100.0,55.8428,55.8842,55.6358,55.8594,98100.0
2015-01-15 10:10:00,67.45,67.5,67.26,67.47,68300.0,55.8594,55.9008,55.702,55.876,68300.0
2015-01-15 10:20:00,67.47,67.57,67.38,67.54,43600.0,55.876,55.9588,55.8014,55.9339,43600.0
2015-01-15 10:30:00,67.54,67.77,67.54,67.64,68500.0,55.9339,56.1244,55.9339,56.0167,68500.0
2015-01-15 10:40:00,67.63,67.69,67.54,67.57,63500.0,56.0085,56.0582,55.9339,55.9588,63500.0
2015-01-15 10:50:00,67.58,67.63,67.37,67.4,133700.0,55.9671,56.0085,55.7931,55.818,133700.0
2015-01-15 11:00:00,67.41,67.46,67.25,67.28,88600.0,55.8263,55.8677,55.6938,55.7186,88600.0
2015-01-15 11:10:00,67.28,67.38,67.16,67.17,82400.0,55.7186,55.8014,55.6192,55.6275,82400.0
2015-01-15 11:20:00,67.2,67.2,67.0,67.04,72700.0,55.6524,55.6524,55.4867,55.5198,72700.0
2015-01-15 11:30:00,67.04,67.19,66.92,66.92,78000.0,55.5198,55.6441,55.4205,55.4205,78000.0
2015-01-15 11:40:00,66.94,67.21,66.88,67.06,61800.0,55.437,55.6606,55.3873,55.5364,61800.0
2015-01-15 11:50:00,67.06,67.07,66.83,66.91,135300.0,55.5364,55.5447,55.3459,55.4122,135300.0
2015-01-15 12:00:00,66.9,67.0,66.88,66.96,74400.0,55.4039,55.4867,55.3873,55.4536,74400.0
2015-01-15 12:10:00,66.95,67.03,66.79,66.79,97100.0,55.4453,55.5116,55.3128,55.3128,97100.0
2015-01-15 12:20:00,66.79,66.91,66.78,66.85,90100.0,55.3128,55.4122,55.3045,55.3625,90100.0
2015-01-15 12:30:00,66.85,66.87,66.67,66.7,77500.0,55.3625,55.3791,55.2134,55.2383,77500.0
2015-01-15 12:40:00,66.68,66.7,66.53,66.65,64600.0,55.2217,55.2383,55.0975,55.1969,64600.0
2015-01-15 12:50:00,66.64,66.77,66.59,66.7,42600.0,55.1886,55.2962,55.1472,55.2383,42600.0
2015-01-15 13:00:00,66.7,66.95,66.66,66.92,63600.0,55.2383,55.4453,55.2051,55.4205,63600.0
2015-01-15 13:10:00,66.92,67.09,66.92,67.0,43400.0,55.4205,55.5613,55.4205,55.4867,43400.0
2015-01-15 13:20:00,67.0,67.0,66.75,66.76,50500.0,55.4867,55.4867,55.2797,55.288,50500.0
2015-01-15 13:30:00,66.75,66.8,66.68,66.71,81200.0,55.2797,55.3211,55.2217,55.2466,81200.0
2015-01-15 13:40:00,66.71,66.75,66.61,66.75,146600.0,55.2466,55.2797,55.1637,55.2797,146600.0
2015-01-15 13:50:00,66.75,66.99,66.75,66.79,89000.0,55.2797,55.4784,55.2797,55.3128,89000.0
2015-01-15 14:00:00,66.79,66.97,66.69,66.93,162500.0,55.3128,55.4619,55.23,55.4288,162500.0
2015-01-15 14:10:00,66.94,67.06,66.87,66.97,134000.0,55.437,55.5364,55.3791,55.4619,134000.0
2015-01-15 14:20:00,66.97,67.03,66.94,66.97,127000.0,55.4619,55.5116,55.437,55.4619,127000.0
2015-01-15 14:30:00,66.96,67.02,66.85,67.01,140000.0,55.4536,55.5033,55.3625,55.495,140000.0
2015-01-15 14:40:00,67.01,67.06,66.92,66.97,123500.0,55.495,55.5364,55.4205,55.4619,123500.0
2015-01-15 14:50:00,66.97,67.12,66.95,67.05,89500.0,55.4619,55.5861,55.4453,55.5281,89500.0
2015-01-15 15:00:00,67.06,67.06,66.79,66.81,117600.0,55.5364,55.5364,55.3128,55.3294,117600.0
2015-01-15 15:10:00,66.81,66.81,66.6,66.73,129200.0,55.3294,55.3294,55.1555,55.2631,129200.0
2015-01-15 15:20:00,66.73,66.8,66.62,66.77,135000.0,55.2631,55.3211,55.172,55.2962,135000.0
2015-01-15 15:30:00,66.76,66.86,66.64,66.64,165500.0,55.288,55.3708,55.1886,55.1886,165500.0
2015-01-15 15:40:00,66.63,66.72,66.54,66.58,232700.0,55.1803,55.2548,55.1058,55.1389,232700.0
2015-01-15 15:50:00,66.57,66.57,66.22,66.35,562500.0,55.1306,55.1306,54.8408,54.9484,562500.0
2015-01-16 09:30:00,66.0,66.31,65.9,66.03,425200.0,54.8435,55.1011,54.7604,54.8684,425200.0
2015-01-16 09:40:00,66.01,66.36,65.99,66.36,123200.0,54.8518,55.1426,54.8352,55.1426,123200.0
2015-01-16 09:50:00,66.37,66.45,66.24,66.28,76100.0,55.1509,55.2174,55.0429,55.0761,76100.0
2015-01-16 10:00:00,66.3,66.57,66.08,66.1,117800.0,55.0928,55.3171,54.9099,54.9266,117800.0
2015-01-16 10:10:00,66.1,66.3,65.92,66.3,88000.0,54.9266,55.0928,54.777,55.0928,88000.0
2015-01-16 10:20:00,66.31,66.64,66.2,66.5,90000.0,55.1011,55.3753,55.0097,55.2589,90000.0
2015-01-16 10:30:00,66.49,66.74,66.48,66.57,95400.0,55.2506,55.4584,55.2423,55.3171,95400.0
2015-01-16 10:40:00,66.56,66.91,66.55,66.87,161500.0,55.3088,55.5996,55.3005,55.5664,161500.0
2015-01-16 10:50:00,66.84,67.05,66.75,67.03,96900.0,55.5415,55.716,55.4667,55.6994,96900.0
2015-01-16 11:00:00,67.0,67.17,66.91,66.94,70100.0,55.6744,55.8157,55.5996,55.6246,70100.0
2015-01-16 11:10:00,66.95,67.14,66.79,67.05,77100.0,55.6329,55.7908,55.4999,55.716,77100.0
2015-01-16 11:20:00,67.04,67.08,66.96,66.99,82200.0,55.7077,55.7409,55.6412,55.6661,82200.0
2015-01-16 11:30:00,66.98,67.26,66.98,67.23,81800.0,55.6578,55.8905,55.6578,55.8655,81800.0
2015-01-16 11:40:00,67.23,67.31,67.19,67.21,68200.0,55.8655,55.932,55.8323,55.8489,68200.0
2015-01-16 11:50:00,67.21,67.24,67.1,67.23,60900.0,55.8489,55.8739,55.7575,55.8655,60900.0
2015-01-16 12:00:00,67.23,67.37,67.21,67.25,67700.0,55.8655,55.9819,55.8489,55.8822,67700.0
2015-01-16 12:10:00,67.23,67.37,67.22,67.32,51600.0,55.8655,55.9819,55.8572,55.9403,51600.0
2015-01-16 12:20:00,67.32,67.43,67.28,67.4,97600.0,55.9403,56.0317,55.9071,56.0068,97600.0
2015-01-16 12:30:00,67.39,67.5,67.38,67.45,74100.0,55.9985,56.0899,55.9902,56.0484,74100.0
2015-01-16 12:40:00,67.45,67.68,67.45,67.67,72200.0,56.0484,56.2395,56.0484,56.2312,72200.0
2015-01-16 12:50:00,67.68,67.78,67.66,67.75,59700.0,56.2395,56.3226,56.2229,56.2976,59700.0
2015-01-16 13:00:00,67.73,67.75,67.58,67.66,126200.0,56.281,56.2976,56.1564,56.2229,126200.0
2015-01-16 13:10:00,67.67,67.69,67.44,67.44,38000.0,56.2312,56.2478,56.04,56.04,38000.0
2015-01-16 13:20:00,67.45,67.5,67.36,67.42,78600.0,56.0484,56.0899,55.9736,56.0234,78600.0
2015-01-16 13:30:00,67.41,67.52,67.39,67.5,93200.0,56.0151,56.1065,55.9985,56.0899,93200.0
2015-01-16 13:40:00,67.51,67.62,67.49,67.62,78500.0,56.0982,56.1896,56.0816,56.1896,78500.0
2015-01-16 13:50:00,67.62,67.64,67.53,67.61,76700.0,56.1896,56.2062,56.1148,56.1813,76700.0
2015-01-16 14:00:00,67.61,67.65,67.52,67.52,41300.0,56.1813,56.2145,56.1065,56.1065,41300.0
2015-01-16 14:10:00,67.52,67.56,67.42,67.53,55500.0,56.1065,56.1398,56.0234,56.1148,55500.0
2015-01-16 14:20:00,67.52,67.53,67.43,67.49,54600.0,56.1065,56.1148,56.0317,56.0816,54600.0
2015-01-16 14:30:00,67.5,67.5,67.38,67.48,51800.0,56.0899,56.0899,55.9902,56.0733,51800.0
2015-01-16 14:40:00,67.47,67.55,67.46,67.48,45700.0,56.065,56.1315,56.0567,56.0733,45700.0
2015-01-16 14:50:00,67.48,67.54,67.45,67.48,73200.0,56.0733,56.1231,56.0484,56.0733,73200.0
2015-01-16 15:00:00,67.47,67.5,67.39,67.47,76200.0,56.065,56.0899,55.9985,56.065,76200.0
2015-01-16 15:10:00,67.46,67.64,67.41,67.61,82900.0,56.0567,56.2062,56.0151,56.1813,82900.0
2015-01-16 15:20:00,67.61,67.7,67.61,67.63,77000.0,56.1813,56.2561,56.1813,56.1979,77000.0
2015-01-16 15:30:00,67.63,67.91,67.62,67.9,103000.0,56.1979,56.4306,56.1896,56.4223,103000.0
2015-01-16 15:40:00,67.9,68.05,67.85,67.99,210100.0,56.4223,56.5469,56.3807,56.4971,210100.0
2015-01-16 15:50:00,67.99,68.11,67.94,67.97,375900.0,56.4971,56.5968,56.4555,56.4805,375900.0
2015-01-20 09:30:00,68.01,68.38,67.82,67.86,262300.0,56.5137,56.8212,56.3558,56.3891,262300.0
2015-01-20 09:40:00,67.85,67.95,67.72,67.77,117500.0,56.3807,56.4638,56.2727,56.3143,117500.0
2015-01-20 09:50:00,67.77,67.81,67.53,67.56,57400.0,56.3143,56.3475,56.1148,56.1398,57400.0
2015-01-20 10:00:00,67.55,67.64,67.27,67.61,93100.0,56.1315,56.2062,55.8988,56.1813,93100.0
2015-01-20 10:10:00,67.62,67.66,67.2,67.24,121500.0,56.1896,56.2229,55.8406,55.8739,121500.0
2015-01-20 10:20:00,67.24,67.3,67.07,67.22,229300.0,55.8739,55.9237,55.7326,55.8572,229300.0
2015-01-20 10:30:00,67.23,67.26,66.89,66.9,126800.0,55.8655,55.8905,55.583,55.5913,126800.0
2015-01-20 10:40:00,66.9,66.96,66.72,66.92,102700.0,55.5913,55.6412,55.4418,55.6079,102700.0
2015-01-20 10:50:00,66.93,66.93,66.68,66.75,141900.0,55.6163,55.6163,55.4085,55.4667,141900.0
2015-01-20 11:00:00,66.75,66.85,66.57,66.83,115800.0,55.4667,55.5498,55.3171,55.5332,115800.0
2015-01-20 11:10:00,66.85,66.87,66.59,66.65,88100.0,55.5498,55.5664,55.3337,55.3836,88100.0
2015-01-20 11:20:00,66.65,66.68,66.48,66.66,141700.0,55.3836,55.4085,55.2423,55.3919,141700.0
2015-01-20 11:30:00,66.65,66.7,66.56,66.6,103200.0,55.3836,55.4251,55.3088,55.342,103200.0
2015-01-20 11:40:00,66.61,66.62,66.29,66.35,122500.0,55.3503,55.3587,55.0844,55.1343,122500.0
2015-01-20 11:50:00,66.35,66.51,66.33,66.51,68900.0,55.1343,55.2673,55.1177,55.2673,68900.0
2015-01-20 12:00:00,66.51,66.53,66.4,66.46,98200.0,55.2673,55.2839,55.1758,55.2257,98200.0
2015-01-20 12:10:00,66.46,66.49,66.39,66.4,88200.0,55.2257,55.2506,55.1675,55.1758,88200.0
2015-01-20 12:20:00,66.39,66.45,66.37,66.41,49300.0,55.1675,55.2174,55.1509,55.1842,49300.0
2015-01-20 12:30:00,66.41,66.49,66.38,66.48,72100.0,55.1842,55.2506,55.1592,55.2423,72100.0
2015-01-20 12:40:00,66.49,66.51,66.45,66.47,75400.0,55.2506,55.2673,55.2174,55.234,75400.0
2015-01-20 12:50:00,66.47,66.49,66.35,66.41,84000.0,55.234,55.2506,55.1343,55.1842,84000.0
2015-01-20 13:00:00,66.4,66.44,66.25,66.29,92000.0,55.1758,55.2091,55.0512,55.0844,92000.0
2015-01-20 13:10:00,66.27,66.41,66.25,66.28,87000.0,55.0678,55.1842,55.0512,55.0761,87000.0
2015-01-20 13:20:00,66.29,66.5,66.29,66.46,97100.0,55.0844,55.2589,55.0844,55.2257,97100.0
2015-01-20 13:30:00,66.47,66.63,66.47,66.62,77300.0,55.234,55.367,55.234,55.3587,77300.0
2015-01-20 13:40:00,66.62,66.68,66.55,66.68,106300.0,55.3587,55.4085,55.3005,55.4085,106300.0
2015-01-20 13:50:00,66.68,66.76,66.55,66.55,73800.0,55.4085,55.475,55.3005,55.3005,73800.0
2015-01-20 14:00:00,66.56,66.62,66.47,66.54,117500.0,55.3088,55.3587,55.234,55.2922,117500.0
2015-01-20 14:10:00,66.53,66.54,66.42,66.44,120200.0,55.2839,55.2922,55.1925,55.2091,120200.0
2015-01-20 14:20:00,66.43,66.45,66.32,66.37,133000.0,55.2008,55.2174,55.1094,55.1509,133000.0
2015-01-20 14:30:00,66.38,66.79,66.38,66.78,165400.0,55.1592,55.4999,55.1592,55.4916,165400.0
2015-01-20 14:40:00,66.79,66.85,66.73,66.78,124700.0,55.4999,55.5498,55.4501,55.4916,124700.0
2015-01-20 14:50:00,66.77,66.79,66.67,66.76,131300.0,55.4833,55.4999,55.4002,55.475,131300.0
2015-01-20 15:00:00,66.76,66.78,66.68,66.77,129100.0,55.475,55.4916,55.4085,55.4833,129100.0
2015-01-20 15:10:00,66.78,66.78,66.71,66.75,108600.0,55.4916,55.4916,55.4334,55.4667,108600.0
2015-01-20 15:20:00,66.74,66.77,66.65,66.65,151700.0,55.4584,55.4833,55.3836,55.3836,151700.0
2015-01-20 15:30:00,66.65,66.66,66.48,66.57,210300.0,55.3836,55.3919,55.2423,55.3171,210300.0
2015-01-20 15:40:00,66.57,66.68,66.53,66.54,254200.0,55.3171,55.4085,55.2839,55.2922,254200.0
2015-01-20 15:50:00,66.54,66.56,66.43,66.53,460000.0,55.2922,55.3088,55.2008,55.2839,460000.0
2015-01-21 09:30:00,67.28,67.71,66.75,67.69,309800.0,55.9071,56.2644,55.4667,56.2478,309800.0
2015-01-21 09:40:00,67.73,67.87,67.4,67.51,157700.0,56.281,56.3974,56.0068,56.0982,157700.0
2015-01-21 09:50:00,67.54,67.65,67.3,67.49,161900.0,56.1231,56.2145,55.9237,56.0816,161900.0
2015-01-21 10:00:00,67.43,67.59,67.14,67.2,130900.0,56.0317,56.1647,55.7908,55.8406,130900.0
2015-01-21 10:10:00,67.21,67.41,67.15,67.29,111400.0,55.8489,56.0151,55.7991,55.9154,111400.0
2015-01-21 10:20:00,67.29,67.41,67.19,67.37,209000.0,55.9154,56.0151,55.8323,55.9819,209000.0
2015-01-21 10:30:00,67.38,67.5,67.33,67.48,240800.0,55.9902,56.0899,55.9486,56.0733,240800.0
2015-01-21 10:40:00,67.48,67.64,67.34,67.64,113100.0,56.0733,56.2062,55.957,56.2062,113100.0
2015-01-21 10:50:00,67.65,67.73,67.51,67.58,96000.0,56.2145,56.281,56.0982,56.1564,96000.0
2015-01-21 11:00:00,67.58,67.69,67.48,67.56,74200.0,56.1564,56.2478,56.0733,56.1398,74200.0
2015-01-21 11:10:00,67.55,67.62,67.35,67.42,73400.0,56.1315,56.1896,55.9653,56.0234,73400.0
2015-01-21 11:20:00,67.42,67.42,67.25,67.39,103100.0,56.0234,56.0234,55.8822,55.9985,103100.0
2015-01-21 11:30:00,67.4,67.5,67.32,67.39,61000.0,56.0068,56.0899,55.9403,55.9985,61000.0
2015-01-21 11:40:00,67.4,67.5,67.36,67.47,53600.0,56.0068,56.0899,55.9736,56.065,53600.0
2015-01-21 11:50:00,67.49,67.54,67.38,67.5,61500.0,56.0816,56.1231,55.9902,56.0899,61500.0
2015-01-21 12:00:00,67.48,67.59,67.39,67.41,62300.0,56.0733,56.1647,55.9985,56.0151,62300.0
2015-01-21 12:10:00,67.42,67.57,67.38,67.47,56400.0,56.0234,56.1481,55.9902,56.065,56400.0
2015-01-21 12:20:00,67.46,67.49,67.37,67.46,39000.0,56.0567,56.0816,55.9819,56.0567,39000.0
2015-01-21 12:30:00,67.46,67.52,67.34,67.38,39600.0,56.0567,56.1065,55.957,55.9902,39600.0
2015-01-21 12:40:00,67.38,67.47,67.33,67.44,38800.0,55.9902,56.065,55.9486,56.04,38800.0
2015-01-21 12:50:00,67.43,67.48,67.19,67.32,79100.0,56.0317,56.0733,55.8323,55.9403,79100.0
2015-01-21 13:00:00,67.31,67.47,67.26,67.43,71600.0,55.932,56.065,55.8905,56.0317,71600.0
2015-01-21 13:10:00,67.44,67.5,67.35,67.46,40400.0,56.04,56.0899,55.9653,56.0567,40400.0
2015-01-21 13:20:00,67.47,67.51,67.27,67.34,83300.0,56.065,56.0982,55.8988,55.957,83300.0
2015-01-21 13:30:00,67.34,67.36,67.21,67.35,85400.0,55.957,55.9736,55.8489,55.9653,85400.0
2015-01-21 13:40:00,67.35,67.37,67.27,67.31,45600.0,55.9653,55.9819,55.8988,55.932,45600.0
2015-01-21 13:50:00,67.32,67.33,67.2,67.22,87000.0,55.9403,55.9486,55.8406,55.8572,87000.0
2015-01-21 14:00:00,67.23,67.24,67.1,67.2,103100.0,55.8655,55.8739,55.7575,55.8406,103100.0
2015-01-21 14:10:00,67.19,67.3,67.12,67.3,53000.0,55.8323,55.9237,55.7741,55.9237,53000.0
2015-01-21 14:20:00,67.3,67.31,67.19,67.22,74000.0,55.9237,55.932,55.8323,55.8572,74000.0
2015-01-21 14:30:00,67.23,67.29,67.09,67.15,84800.0,55.8655,55.9154,55.7492,55.7991,84800.0
2015-01-21 14:40:00,67.15,67.29,67.09,67.27,102300.0,55.7991,55.9154,55.7492,55.8988,102300.0
2015-01-21 14:50:00,67.28,67.38,67.21,67.37,94400.0,55.9071,55.9902,55.8489,55.9819,94400.0
2015-01-21 15:00:00,67.36,67.4,67.21,67.21,95700.0,55.9736,56.0068,55.8489,55.8489,95700.0
2015-01-21 15:10:00,67.21,67.42,67.17,67.4,97300.0,55.8489,56.0234,55.8157,56.0068,97300.0
2015-01-21 15:20:00,67.4,67.43,67.34,67.38,93300.0,56.0068,56.0317,55.957,55.9902,93300.0
2015-01-21 15:30:00,67.38,67.44,67.34,67.42,138500.0,55.9902,56.04,55.957,56.0234,138500.0
2015-01-21 15:40:00,67.43,67.45,67.37,67.37,224900.0,56.0317,56.0484,55.9819,55.9819,224900.0
2015-01-21 15:50:00,67.38,67.39,67.31,67.33,538900.0,55.9902,55.9985,55.932,55.9486,538900.0
2015-01-22 09:30:00,67.68,68.1,67.67,67.74,135400.0,56.2395,56.5885,56.2312,56.2893,135400.0
2015-01-22 09:40:00,67.77,67.78,67.4,67.55,197300.0,56.3143,56.3226,56.0068,56.1315,197300.0
2015-01-22 09:50:00,67.53,67.82,67.42,67.65,159300.0,56.1148,56.3558,56.0234,56.2145,159300.0
2015-01-22 10:00:00,67.62,67.84,67.62,67.8,123200.0,56.1896,56.3724,56.1896,56.3392,123200.0
2015-01-22 10:10:00,67.79,68.02,67.76,67.99,119600.0,56.3309,56.522,56.306,56.4971,119600.0
2015-01-22 10:20:00,68.01,68.06,67.91,67.98,371800.0,56.5137,56.5552,56.4306,56.4888,371800.0
2015-01-22 10:30:00,68.0,68.22,67.97,68.04,168100.0,56.5054,56.6882,56.4805,56.5386,168100.0
2015-01-22 10:40:00,68.04,68.15,68.04,68.13,194000.0,56.5386,56.63,56.5386,56.6134,194000.0
2015-01-22 10:50:00,68.14,68.37,68.14,68.37,298300.0,56.6217,56.8128,56.6217,56.8128,298300.0
2015-01-22 11:00:00,68.37,68.42,68.23,68.23,90800.0,56.8128,56.8544,56.6965,56.6965,90800.0
2015-01-22 11:10:00,68.23,68.3,68.17,68.25,68000.0,56.6965,56.7547,56.6466,56.7131,68000.0
2015-01-22 11:20:00,68.24,68.35,68.21,68.34,102400.0,56.7048,56.7962,56.6799,56.7879,102400.0
2015-01-22 11:30:00,68.34,68.42,68.28,68.37,70900.0,56.7879,56.8544,56.7381,56.8128,70900.0
2015-01-22 11:40:00,68.38,68.38,68.3,68.31,91600.0,56.8212,56.8212,56.7547,56.763,91600.0
2015-01-22 11:50:00,68.31,68.44,68.26,68.44,81700.0,56.763,56.871,56.7214,56.871,81700.0
2015-01-22 12:00:00,68.45,68.47,68.36,68.42,99700.0,56.8793,56.8959,56.8045,56.8544,99700.0
2015-01-22 12:10:00,68.42,68.59,68.39,68.59,90100.0,56.8544,56.9957,56.8295,56.9957,90100.0
2015-01-22 12:20:00,68.59,68.69,68.59,68.61,54400.0,56.9957,57.0787,56.9957,57.0123,54400.0
2015-01-22 12:30:00,68.62,68.62,68.53,68.55,54100.0,57.0206,57.0206,56.9458,56.9624,54100.0
2015-01-22 12:40:00,68.56,68.74,68.54,68.72,64400.0,56.9707,57.1203,56.9541,57.1037,64400.0
2015-01-22 12:50:00,68.72,68.73,68.61,68.72,84100.0,57.1037,57.112,57.0123,57.1037,84100.0
2015-01-22 13:00:00,68.72,68.88,68.71,68.82,104400.0,57.1037,57.2366,57.0954,57.1868,104400.0
2015-01-22 13:10:00,68.79,68.84,68.72,68.76,54200.0,57.1618,57.2034,57.1037,57.1369,54200.0
2015-01-22 13:20:00,68.76,68.78,68.69,68.78,54200.0,57.1369,57.1535,57.0787,57.1535,54200.0
2015-01-22 13:30:00,68.78,68.89,68.77,68.88,77400.0,57.1535,57.2449,57.1452,57.2366,77400.0
2015-01-22 13:40:00,68.88,68.95,68.85,68.93,66300.0,57.2366,57.2948,57.2117,57.2782,66300.0
2015-01-22 13:50:00,68.92,68.94,68.84,68.91,104800.0,57.2699,57.2865,57.2034,57.2616,104800.0
2015-01-22 14:00:00,68.91,68.95,68.84,68.89,98300.0,57.2616,57.2948,57.2034,57.2449,98300.0
2015-01-22 14:10:00,68.89,68.99,68.87,68.97,86500.0,57.2449,57.328,57.2283,57.3114,86500.0
2015-01-22 14:20:00,68.97,69.04,68.93,69.02,104900.0,57.3114,57.3696,57.2782,57.353,104900.0
2015-01-22 14:30:00,69.02,69.19,69.02,69.17,129900.0,57.353,57.4942,57.353,57.4776,129900.0
2015-01-22 14:40:00,69.17,69.32,69.12,69.28,186300.0,57.4776,57.6023,57.4361,57.569,186300.0
2015-01-22 14:50:00,69.28,69.44,69.27,69.41,111600.0,57.569,57.702,57.5607,57.677,111600.0
2015-01-22 15:00:00,69.41,69.49,69.38,69.46,142500.0,57.677,57.7435,57.6521,57.7186,142500.0
2015-01-22 15:10:00,69.46,69.53,69.38,69.52,203000.0,57.7186,57.7768,57.6521,57.7684,203000.0
2015-01-22 15:20:00,69.52,69.58,69.42,69.56,457300.0,57.7684,57.8183,57.6854,57.8017,457300.0
2015-01-22 15:30:00,69.57,69.63,69.5,69.56,194900.0,57.81,57.8599,57.7518,57.8017,194900.0
2015-01-22 15:40:00,69.56,69.62,69.49,69.57,279800.0,57.8017,57.8515,57.7435,57.81,279800.0
2015-01-22 15:50:00,69.58,69.61,69.5,69.57,561800.0,57.8183,57.8432,57.7518,57.81,561800.0
2015-01-23 09:30:00,69.52,69.86,69.39,69.41,168800.0,57.7684,58.051,57.6604,57.677,168800.0
2015-01-23 09:40:00,69.41,69.64,69.39,69.6,94700.0,57.677,57.8682,57.6604,57.8349,94700.0
2015-01-23 09:50:00,69.58,69.6,69.19,69.26,715500.0,57.8183,57.8349,57.4942,57.5524,715500.0
2015-01-23 10:00:00,69.27,69.48,69.14,69.38,108500.0,57.5607,57.7352,57.4527,57.6521,108500.0
2015-01-23 10:10:00,69.36,69.45,69.26,69.28,76300.0,57.6355,57.7103,57.5524,57.569,76300.0
2015-01-23 10:20:00,69.28,69.55,69.27,69.52,57200.0,57.569,57.7934,57.5607,57.7684,57200.0
2015-01-23 10:30:00,69.53,69.55,69.21,69.31,67200.0,57.7768,57.7934,57.5108,57.5939,67200.0
2015-01-23 10:40:00,69.31,69.34,69.13,69.25,50700.0,57.5939,57.6189,57.4444,57.5441,50700.0
2015-01-23 10:50:00,69.25,69.54,69.23,69.45,67700.0,57.5441,57.7851,57.5275,57.7103,67700.0
2015-01-23 11:00:00,69.45,69.46,69.24,69.24,49300.0,57.7103,57.7186,57.5358,57.5358,49300.0
2015-01-23 11:10:00,69.24,69.39,69.18,69.37,78000.0,57.5358,57.6604,57.4859,57.6438,78000.0
2015-01-23 11:20:00,69.38,69.51,69.36,69.5,54800.0,57.6521,57.7601,57.6355,57.7518,54800.0
2015-01-23 11:30:00,69.5,69.56,69.46,69.52,61700.0,57.7518,57.8017,57.7186,57.7684,61700.0
2015-01-23 11:40:00,69.52,69.66,69.5,69.65,62500.0,57.7684,57.8848,57.7518,57.8765,62500.0
2015-01-23 11:50:00,69.64,69.68,69.59,69.65,48000.0,57.8682,57.9014,57.8266,57.8765,48000.0
2015-01-23 12:00:00,69.64,69.68,69.63,69.66,47100.0,57.8682,57.9014,57.8599,57.8848,47100.0
2015-01-23 12:10:00,69.66,69.78,69.58,69.6,141300.0,57.8848,57.9845,57.8183,57.8349,141300.0
2015-01-23 12:20:00,69.61,69.74,69.57,69.73,50100.0,57.8432,57.9513,57.81,57.9429,50100.0
2015-01-23 12:30:00,69.73,69.87,69.71,69.85,63600.0,57.9429,58.0593,57.9263,58.0427,63600.0
2015-01-23 12:40:00,69.86,69.98,69.84,69.95,68900.0,58.051,58.1507,58.0344,58.1258,68900.0
2015-01-23 12:50:00,69.95,70.0,69.92,70.0,62900.0,58.1258,58.1673,58.1008,58.1673,62900.0
2015-01-23 13:00:00,69.98,70.03,69.94,70.03,119100.0,58.1507,58.1922,58.1175,58.1922,119100.0
2015-01-23 13:10:00,70.03,70.14,69.97,70.0,85800.0,58.1922,58.2836,58.1424,58.1673,85800.0
2015-01-23 13:20:00,69.99,70.0,69.84,69.85,70600.0,58.159,58.1673,58.0344,58.0427,70600.0
2015-01-23 13:30:00,69.85,69.93,69.84,69.93,50600.0,58.0427,58.1091,58.0344,58.1091,50600.0
2015-01-23 13:40:00,69.92,69.97,69.81,69.96,76700.0,58.1008,58.1424,58.0094,58.1341,76700.0
2015-01-23 13:50:00,69.96,70.0,69.89,69.9,48500.0,58.1341,58.1673,58.0759,58.0842,48500.0
2015-01-23 14:00:00,69.91,69.99,69.89,69.96,64500.0,58.0925,58.159,58.0759,58.1341,64500.0
2015-01-23 14:10:00,69.94,69.94,69.82,69.85,56700.0,58.1175,58.1175,58.0177,58.0427,56700.0
2015-01-23 14:20:00,69.85,69.94,69.83,69.89,68900.0,58.0427,58.1175,58.026,58.0759,68900.0
2015-01-23 14:30:00,69.89,69.9,69.73,69.73,78700.0,58.0759,58.0842,57.9429,57.9429,78700.0
2015-01-23 14:40:00,69.73,69.85,69.72,69.73,109800.0,57.9429,58.0427,57.9346,57.9429,109800.0
2015-01-23 14:50:00,69.73,69.83,69.7,69.74,64700.0,57.9429,58.026,57.918,57.9513,64700.0
2015-01-23 15:00:00,69.74,69.81,69.68,69.79,97900.0,57.9513,58.0094,57.9014,57.9928,97900.0
2015-01-23 15:10:00,69.78,69.83,69.75,69.79,84100.0,57.9845,58.026,57.9596,57.9928,84100.0
2015-01-23 15:20:00,69.79,69.85,69.74,69.84,83300.0,57.9928,58.0427,57.9513,58.0344,83300.0
2015-01-23 15:30:00,69.83,69.84,69.73,69.74,136900.0,58.026,58.0344,57.9429,57.9513,136900.0
2015-01-23 15:40:00,69.74,69.81,69.72,69.78,214900.0,57.9513,58.0094,57.9346,57.9845,214900.0
2015-01-23 15:50:00,69.77,69.78,69.66,69.71,378900.0,57.9762,57.9845,57.8848,57.9263,378900.0
2015-01-26 09:30:00,69.69,69.93,69.56,69.75,212400.0,57.9097,58.1091,57.8017,57.9596,212400.0
2015-01-26 09:40:00,69.76,69.81,69.47,69.61,96100.0,57.9679,58.0094,57.7269,57.8432,96100.0
2015-01-26 09:50:00,69.61,69.78,69.48,69.5,111100.0,57.8432,57.9845,57.7352,57.7518,111100.0
2015-01-26 10:00:00,69.52,69.61,69.42,69.54,175300.0,57.7684,57.8432,57.6854,57.7851,175300.0
2015-01-26 10:10:00,69.51,69.7,69.5,69.61,93100.0,57.7601,57.918,57.7518,57.8432,93100.0
2015-01-26 10:20:00,69.61,69.82,69.58,69.73,77700.0,57.8432,58.0177,57.8183,57.9429,77700.0
2015-01-26 10:30:00,69.72,69.72,69.49,69.53,68000.0,57.9346,57.9346,57.7435,57.7768,68000.0
2015-01-26 10:40:00,69.5,69.73,69.49,69.7,75600.0,57.7518,57.9429,57.7435,57.918,75600.0
2015-01-26 10:50:00,69.69,69.77,69.63,69.72,58400.0,57.9097,57.9762,57.8599,57.9346,58400.0
2015-01-26 11:00:00,69.72,69.85,69.67,69.72,68000.0,57.9346,58.0427,57.8931,57.9346,68000.0
2015-01-26 11:10:00,69.71,69.78,69.68,69.72,80200.0,57.9263,57.9845,57.9014,57.9346,80200.0
2015-01-26 11:20:00,69.73,69.79,69.72,69.75,195800.0,57.9429,57.9928,57.9346,57.9596,195800.0
2015-01-26 11:30:00,69.76,69.8,69.69,69.76,87200.0,57.9679,58.0011,57.9097,57.9679,87200.0
2015-01-26 11:40:00,69.77,69.81,69.75,69.77,59600.0,57.9762,58.0094,57.9596,57.9762,59600.0
2015-01-26 11:50:00,69.78,69.89,69.74,69.81,51500.0,57.9845,58.0759,57.9513,58.0094,51500.0
2015-01-26 12:00:00,69.8,69.86,69.74,69.84,46600.0,58.0011,58.051,57.9513,58.0344,46600.0
2015-01-26 12:10:00,69.83,69.98,69.81,69.93,82700.0,58.026,58.1507,58.0094,58.1091,82700.0
2015-01-26 12:20:00,69.94,69.98,69.9,69.9,70200.0,58.1175,58.1507,58.0842,58.0842,70200.0
2015-01-26 12:30:00,69.9,69.95,69.86,69.89,95900.0,58.0842,58.1258,58.051,58.0759,95900.0
2015-01-26 12:40:00,69.9,69.96,69.8,69.9,72500.0,58.0842,58.1341,58.0011,58.0842,72500.0
2015-01-26 12:50:00,69.9,69.9,69.78,69.87,66700.0,58.0842,58.0842,57.9845,58.0593,66700.0
2015-01-26 13:00:00,69.88,69.88,69.75,69.8,62900.0,58.0676,58.0676,57.9596,58.0011,62900.0
2015-01-26 13:10:00,69.8,69.86,69.73,69.84,74000.0,58.0011,58.051,57.9429,58.0344,74000.0
2015-01-26 13:20:00,69.84,69.91,69.81,69.86,28300.0,58.0344,58.0925,58.0094,58.051,28300.0
2015-01-26 13:30:00,69.86,69.93,69.86,69.92,61700.0,58.051,58.1091,58.051,58.1008,61700.0
2015-01-26 13:40:00,69.92,70.17,69.92,70.17,133100.0,58.1008,58.3086,58.1008,58.3086,133100.0
2015-01-26 13:50:00,70.15,70.2,70.12,70.12,83200.0,58.292,58.3335,58.267,58.267,83200.0
2015-01-26 14:00:00,70.13,70.14,70.0,70.01,63700.0,58.2753,58.2836,58.1673,58.1756,63700.0
2015-01-26 14:10:00,70.0,70.1,69.97,70.08,85000.0,58.1673,58.2504,58.1424,58.2338,85000.0
2015-01-26 14:20:00,70.07,70.14,70.06,70.13,83000.0,58.2255,58.2836,58.2172,58.2753,83000.0
2015-01-26 14:30:00,70.13,70.26,70.13,70.24,212000.0,58.2753,58.3834,58.2753,58.3667,212000.0
2015-01-26 14:40:00,70.25,70.26,70.14,70.24,196700.0,58.375,58.3834,58.2836,58.3667,196700.0
2015-01-26 14:50:00,70.24,70.28,70.16,70.21,113400.0,58.3667,58.4,58.3003,58.3418,113400.0
2015-01-26 15:00:00,70.2,70.31,70.16,70.3,104500.0,58.3335,58.4249,58.3003,58.4166,104500.0
2015-01-26 15:10:00,70.3,70.34,70.21,70.33,149800.0,58.4166,58.4498,58.3418,58.4415,149800.0
2015-01-26 15:20:00,70.32,70.43,70.29,70.33,157900.0,58.4332,58.5246,58.4083,58.4415,157900.0
2015-01-26 15:30:00,70.32,70.5,70.29,70.5,216400.0,58.4332,58.5828,58.4083,58.5828,216400.0
2015-01-26 15:40:00,70.48,70.5,70.35,70.38,252100.0,58.5662,58.5828,58.4581,58.4831,252100.0
2015-01-26 15:50:00,70.38,70.49,70.37,70.45,331600.0,58.4831,58.5745,58.4748,58.5412,331600.0
2015-01-27 09:30:00,69.64,69.76,69.31,69.59,255300.0,57.8682,57.9679,57.5939,57.8266,255300.0
2015-01-27 09:40:00,69.63,69.74,69.33,69.66,81100.0,57.8599,57.9513,57.6106,57.8848,81100.0
2015-01-27 09:50:00,69.66,69.73,69.5,69.51,77000.0,57.8848,57.9429,57.7518,57.7601,77000.0
2015-01-27 10:00:00,69.5,69.78,69.38,69.76,166700.0,57.7518,57.9845,57.6521,57.9679,166700.0
2015-01-27 10:10:00,69.77,69.89,69.69,69.84,92800.0,57.9762,58.0759,57.9097,58.0344,92800.0
2015-01-27 10:20:00,69.85,70.01,69.77,69.96,69000.0,58.0427,58.1756,57.9762,58.1341,69000.0
2015-01-27 10:30:00,69.93,69.93,69.64,69.67,94600.0,58.1091,58.1091,57.8682,57.8931,94600.0
2015-01-27 10:40:00,69.66,69.68,69.54,69.62,109300.0,57.8848,57.9014,57.7851,57.8515,109300.0
2015-01-27 10:50:00,69.62,69.86,69.61,69.84,95300.0,57.8515,58.051,57.8432,58.0344,95300.0
2015-01-27 11:00:00,69.82,69.87,69.77,69.82,72100.0,58.0177,58.0593,57.9762,58.0177,72100.0
2015-01-27 11:10:00,69.82,69.87,69.76,69.82,114300.0,58.0177,58.0593,57.9679,58.0177,114300.0
2015-01-27 11:20:00,69.84,69.89,69.73,69.87,83500.0,58.0344,58.0759,57.9429,58.0593,83500.0
2015-01-27 11:30:00,69.88,69.89,69.75,69.76,170400.0,58.0676,58.0759,57.9596,57.9679,170400.0
2015-01-27 11:40:00,69.76,69.76,69.6,69.67,196500.0,57.9679,57.9679,57.8349,57.8931,196500.0
2015-01-27 11:50:00,69.67,69.74,69.54,69.55,102600.0,57.8931,57.9513,57.7851,57.7934,102600.0
2015-01-27 12:00:00,69.56,69.59,69.37,69.45,120200.0,57.8017,57.8266,57.6438,57.7103,120200.0
2015-01-27 12:10:00,69.45,69.47,69.31,69.36,56100.0,57.7103,57.7269,57.5939,57.6355,56100.0
2015-01-27 12:20:00,69.35,69.45,69.29,69.45,81700.0,57.6272,57.7103,57.5773,57.7103,81700.0
2015-01-27 12:30:00,69.44,69.49,69.37,69.46,69700.0,57.702,57.7435,57.6438,57.7186,69700.0
2015-01-27 12:40:00,69.46,69.48,69.29,69.3,79900.0,57.7186,57.7352,57.5773,57.5856,79900.0
2015-01-27 12:50:00,69.31,69.41,69.27,69.41,80600.0,57.5939,57.677,57.5607,57.677,80600.0
2015-01-27 13:00:00,69.41,69.45,69.31,69.38,82800.0,57.677,57.7103,57.5939,57.6521,82800.0
2015-01-27 13:10:00,69.37,69.46,69.35,69.4,95200.0,57.6438,57.7186,57.6272,57.6687,95200.0
2015-01-27 13:20:00,69.4,69.58,69.4,69.58,81400.0,57.6687,57.8183,57.6687,57.8183,81400.0
2015-01-27 13:30:00,69.58,69.63,69.54,69.56,183100.0,57.8183,57.8599,57.7851,57.8017,183100.0
2015-01-27 13:40:00,69.57,69.64,69.52,69.64,119000.0,57.81,57.8682,57.7684,57.8682,119000.0
2015-01-27 13:50:00,69.63,69.64,69.55,69.61,56500.0,57.8599,57.8682,57.7934,57.8432,56500.0
2015-01-27 14:00:00,69.61,69.75,69.6,69.69,68800.0,57.8432,57.9596,57.8349,57.9097,68800.0
2015-01-27 14:10:00,69.68,69.81,69.65,69.81,74600.0,57.9014,58.0094,57.8765,58.0094,74600.0
2015-01-27 14:20:00,69.8,69.95,69.78,69.93,61300.0,58.0011,58.1258,57.9845,58.1091,61300.0
2015-01-27 14:30:00,69.94,69.94,69.74,69.89,81700.0,58.1175,58.1175,57.9513,58.0759,81700.0
2015-01-27 14:40:00,69.89,69.91,69.76,69.86,98200.0,58.0759,58.0925,57.9679,58.051,98200.0
2015-01-27 14:50:00,69.88,69.9,69.83,69.85,209700.0,58.0676,58.0842,58.026,58.0427,209700.0
2015-01-27 15:00:00,69.85,69.93,69.85,69.92,142700.0,58.0427,58.1091,58.0427,58.1008,142700.0
2015-01-27 15:10:00,69.92,69.98,69.91,69.95,200000.0,58.1008,58.1507,58.0925,58.1258,200000.0
2015-01-27 15:20:00,69.95,70.01,69.87,69.97,310800.0,58.1258,58.1756,58.0593,58.1424,310800.0
2015-01-27 15:30:00,69.98,70.01,69.8,69.83,255400.0,58.1507,58.1756,58.0011,58.026,255400.0
2015-01-27 15:40:00,69.83,69.93,69.82,69.87,215900.0,58.026,58.1091,58.0177,58.0593,215900.0
2015-01-27 15:50:00,69.87,69.92,69.81,69.86,429800.0,58.0593,58.1008,58.0094,58.051,429800.0
2015-01-28 09:30:00,70.24,70.61,70.02,70.54,123900.0,58.3667,58.6742,58.1839,58.616,123900.0
2015-01-28 09:40:00,70.54,70.96,70.49,70.96,100600.0,58.616,58.965,58.5745,58.965,100600.0
2015-01-28 09:50:00,70.97,71.1,70.95,71.07,154900.0,58.9733,59.0814,58.9567,59.0564,154900.0
2015-01-28 10:00:00,71.06,71.11,70.91,70.93,141400.0,59.0481,59.0897,58.9235,58.9401,141400.0
2015-01-28 10:10:00,70.93,71.0,70.7,70.73,103300.0,58.9401,58.9983,58.749,58.7739,103300.0
2015-01-28 10:20:00,70.73,70.99,70.7,70.73,101000.0,58.7739,58.99,58.749,58.7739,101000.0
2015-01-28 10:30:00,70.74,70.81,70.52,70.57,97400.0,58.7822,58.8404,58.5994,58.641,97400.0
2015-01-28 10:40:00,70.57,70.59,70.49,70.51,93900.0,58.641,58.6576,58.5745,58.5911,93900.0
2015-01-28 10:50:00,70.51,70.55,70.16,70.22,78100.0,58.5911,58.6243,58.3003,58.3501,78100.0
2015-01-28 11:00:00,70.19,70.36,70.19,70.34,91800.0,58.3252,58.4665,58.3252,58.4498,91800.0
2015-01-28 11:10:00,70.33,70.33,70.03,70.11,91300.0,58.4415,58.4415,58.1922,58.2587,91300.0
2015-01-28 11:20:00,70.11,70.18,70.0,70.13,101200.0,58.2587,58.3169,58.1673,58.2753,101200.0
2015-01-28 11:30:00,70.11,70.18,70.01,70.07,93700.0,58.2587,58.3169,58.1756,58.2255,93700.0
2015-01-28 11:40:00,70.06,70.26,69.99,70.23,88500.0,58.2172,58.3834,58.159,58.3584,88500.0
2015-01-28 11:50:00,70.25,70.28,70.15,70.23,61500.0,58.375,58.4,58.292,58.3584,61500.0
2015-01-28 12:00:00,70.24,70.27,70.14,70.21,58300.0,58.3667,58.3917,58.2836,58.3418,58300.0
2015-01-28 12:10:00,70.22,70.26,70.13,70.24,50800.0,58.3501,58.3834,58.2753,58.3667,50800.0
2015-01-28 12:20:00,70.24,70.29,70.18,70.23,47600.0,58.3667,58.4083,58.3169,58.3584,47600.0
2015-01-28 12:30:00,70.25,70.28,70.09,70.14,63800.0,58.375,58.4,58.2421,58.2836,63800.0
2015-01-28 12:40:00,70.14,70.27,70.13,70.23,37600.0,58.2836,58.3917,58.2753,58.3584,37600.0
2015-01-28 12:50:00,70.24,70.32,70.22,70.22,37600.0,58.3667,58.4332,58.3501,58.3501,37600.0
2015-01-28 13:00:00,70.22,70.26,70.16,70.23,27300.0,58.3501,58.3834,58.3003,58.3584,27300.0
2015-01-28 13:10:00,70.23,70.25,70.14,70.21,46900.0,58.3584,58.375,58.2836,58.3418,46900.0
2015-01-28 13:20:00,70.21,70.24,70.07,70.07,51800.0,58.3418,58.3667,58.2255,58.2255,51800.0
2015-01-28 13:30:00,70.07,70.11,70.04,70.1,58600.0,58.2255,58.2587,58.2005,58.2504,58600.0
2015-01-28 13:40:00,70.1,70.12,70.03,70.09,63900.0,58.2504,58.267,58.1922,58.2421,63900.0
2015-01-28 13:50:00,70.09,70.13,69.95,70.02,69800.0,58.2421,58.2753,58.1258,58.1839,69800.0
2015-01-28 14:00:00,70.03,70.37,69.92,69.92,93400.0,58.1922,58.4748,58.1008,58.1008,93400.0
2015-01-28 14:10:00,69.93,70.06,69.84,69.95,84400.0,58.1091,58.2172,58.0344,58.1258,84400.0
2015-01-28 14:20:00,69.96,70.07,69.82,69.87,104100.0,58.1341,58.2255,58.0177,58.0593,104100.0
2015-01-28 14:30:00,69.86,69.88,69.63,69.74,92000.0,58.051,58.0676,57.8599,57.9513,92000.0
2015-01-28 14:40:00,69.75,69.88,69.7,69.78,85100.0,57.9596,58.0676,57.918,57.9845,85100.0
2015-01-28 14:50:00,69.79,70.07,69.73,69.94,257400.0,57.9928,58.2255,57.9429,58.1175,257400.0
2015-01-28 15:00:00,69.94,70.08,69.87,69.94,124300.0,58.1175,58.2338,58.0593,58.1175,124300.0
2015-01-28 15:10:00,69.95,69.98,69.85,69.85,351900.0,58.1258,58.1507,58.0427,58.0427,351900.0
2015-01-28 15:20:00,69.85,69.9,69.65,69.74,135000.0,58.0427,58.0842,57.8765,57.9513,135000.0
2015-01-28 15:30:00,69.74,69.74,69.41,69.42,194600.0,57.9513,57.9513,57.677,57.6854,194600.0
2015-01-28 15:40:00,69.42,69.43,69.15,69.28,268400.0,57.6854,57.6937,57.461,57.569,268400.0
2015-01-28 15:50:00,69.27,69.36,69.19,69.23,429300.0,57.5607,57.6355,57.4942,57.5275,429300.0
2015-01-29 09:30:00,69.43,69.53,69.01,69.41,187000.0,57.6937,57.7768,57.3447,57.677,187000.0
2015-01-29 09:40:00,69.43,69.51,68.85,69.11,148000.0,57.6937,57.7601,57.2117,57.4278,148000.0
2015-01-29 09:50:00,69.14,69.52,69.06,69.39,84200.0,57.4527,57.7684,57.3862,57.6604,84200.0
2015-01-29 10:00:00,69.38,70.04,69.18,69.8,239000.0,57.6521,58.2005,57.4859,58.0011,239000.0
2015-01-29 10:10:00,69.79,70.14,69.71,70.1,143600.0,57.9928,58.2836,57.9263,58.2504,143600.0
2015-01-29 10:20:00,70.09,70.12,69.85,70.08,113100.0,58.2421,58.267,58.0427,58.2338,113100.0
2015-01-29 10:30:00,70.08,70.09,69.71,69.82,101500.0,58.2338,58.2421,57.9263,58.0177,101500.0
2015-01-29 10:40:00,69.82,69.84,69.47,69.65,79700.0,58.0177,58.0344,57.7269,57.8765,79700.0
2015-01-29 10:50:00,69.65,69.7,69.53,69.64,90200.0,57.8765,57.918,57.7768,57.8682,90200.0
2015-01-29 11:00:00,69.65,69.66,69.44,69.63,122200.0,57.8765,57.8848,57.702,57.8599,122200.0
2015-01-29 11:10:00,69.63,69.96,69.61,69.78,103800.0,57.8599,58.1341,57.8432,57.9845,103800.0
2015-01-29 11:20:00,69.77,69.97,69.76,69.83,56200.0,57.9762,58.1424,57.9679,58.026,56200.0
2015-01-29 11:30:00,69.84,69.99,69.84,69.99,93600.0,58.0344,58.159,58.0344,58.159,93600.0
2015-01-29 11:40:00,69.99,70.08,69.98,70.06,86100.0,58.159,58.2338,58.1507,58.2172,86100.0
2015-01-29 11:50:00,70.06,70.24,70.01,70.01,105500.0,58.2172,58.3667,58.1756,58.1756,105500.0
2015-01-29 12:00:00,70.01,70.22,69.99,70.14,71400.0,58.1756,58.3501,58.159,58.2836,71400.0
2015-01-29 12:10:00,70.14,70.21,69.99,70.01,45400.0,58.2836,58.3418,58.159,58.1756,45400.0
2015-01-29 12:20:00,70.01,70.07,69.89,70.06,64200.0,58.1756,58.2255,58.0759,58.2172,64200.0
2015-01-29 12:30:00,70.05,70.08,69.92,69.98,42200.0,58.2089,58.2338,58.1008,58.1507,42200.0
2015-01-29 12:40:00,69.98,70.0,69.86,69.92,62400.0,58.1507,58.1673,58.051,58.1008,62400.0
2015-01-29 12:50:00,69.91,69.99,69.87,69.94,37900.0,58.0925,58.159,58.0593,58.1175,37900.0
2015-01-29 13:00:00,69.95,69.99,69.83,69.85,83100.0,58.1258,58.159,58.026,58.0427,83100.0
2015-01-29 13:10:00,69.85,69.95,69.85,69.88,79300.0,58.0427,58.1258,58.0427,58.0676,79300.0
2015-01-29 13:20:00,69.87,69.98,69.85,69.91,130500.0,58.0593,58.1507,58.0427,58.0925,130500.0
2015-01-29 13:30:00,69.91,69.97,69.86,69.95,104200.0,58.0925,58.1424,58.051,58.1258,104200.0
2015-01-29 13:40:00,69.95,69.99,69.89,69.94,101900.0,58.1258,58.159,58.0759,58.1175,101900.0
2015-01-29 13:50:00,69.95,70.0,69.85,69.86,86000.0,58.1258,58.1673,58.0427,58.051,86000.0
2015-01-29 14:00:00,69.86,69.93,69.84,69.85,64000.0,58.051,58.1091,58.0344,58.0427,64000.0
2015-01-29 14:10:00,69.84,69.9,69.79,69.84,49000.0,58.0344,58.0842,57.9928,58.0344,49000.0
2015-01-29 14:20:00,69.85,70.0,69.83,69.99,171000.0,58.0427,58.1673,58.026,58.159,171000.0
2015-01-29 14:30:00,69.99,70.01,69.92,69.96,241300.0,58.159,58.1756,58.1008,58.1341,241300.0
2015-01-29 14:40:00,69.96,69.96,69.77,69.79,134500.0,58.1341,58.1341,57.9762,57.9928,134500.0
2015-01-29 14:50:00,69.79,69.84,69.75,69.82,152600.0,57.9928,58.0344,57.9596,58.0177,152600.0
2015-01-29 15:00:00,69.82,69.96,69.74,69.96,171100.0,58.0177,58.1341,57.9513,58.1341,171100.0
2015-01-29 15:10:00,69.95,69.98,69.73,69.97,160400.0,58.1258,58.1507,57.9429,58.1424,160400.0
2015-01-29 15:20:00,69.98,70.0,69.86,69.87,226600.0,58.1507,58.1673,58.051,58.0593,226600.0
2015-01-29 15:30:00,69.87,69.99,69.82,69.97,355600.0,58.0593,58.159,58.0177,58.1424,355600.0
2015-01-29 15:40:00,69.96,70.0,69.82,70.0,364400.0,58.1341,58.1673,58.0177,58.1673,364400.0
2015-01-29 15:50:00,70.0,70.0,69.88,69.95,472800.0,58.1673,58.1673,58.0676,58.1258,472800.0
2015-01-30 09:30:00,69.37,69.62,69.15,69.4,165500.0,57.6438,57.8515,57.461,57.6687,165500.0
2015-01-30 09:40:00,69.43,69.54,69.3,69.3,135200.0,57.6937,57.7851,57.5856,57.5856,135200.0
2015-01-30 09:50:00,69.32,69.4,69.14,69.15,143400.0,57.6023,57.6687,57.4527,57.461,143400.0
2015-01-30 10:00:00,69.14,69.16,68.77,68.79,160700.0,57.4527,57.4693,57.1452,57.1618,160700.0
2015-01-30 10:10:00,68.79,68.9,68.65,68.69,140400.0,57.1618,57.2533,57.0455,57.0787,140400.0
2015-01-30 10:20:00,68.69,68.7,68.4,68.48,175400.0,57.0787,57.0871,56.8378,56.9042,175400.0
2015-01-30 10:30:00,68.48,68.48,68.19,68.35,119100.0,56.9042,56.9042,56.6633,56.7962,119100.0
2015-01-30 10:40:00,68.36,68.75,68.34,68.75,83800.0,56.8045,57.1286,56.7879,57.1286,83800.0
2015-01-30 10:50:00,68.74,68.74,68.48,68.61,92400.0,57.1203,57.1203,56.9042,57.0123,92400.0
2015-01-30 11:00:00,68.61,68.7,68.59,68.59,98600.0,57.0123,57.0871,56.9957,56.9957,98600.0
2015-01-30 11:10:00,68.59,68.66,68.45,68.56,119600.0,56.9957,57.0538,56.8793,56.9707,119600.0
2015-01-30 11:20:00,68.58,68.8,68.55,68.76,75000.0,56.9873,57.1702,56.9624,57.1369,75000.0
2015-01-30 11:30:00,68.76,68.82,68.69,68.72,87900.0,57.1369,57.1868,57.0787,57.1037,87900.0
2015-01-30 11:40:00,68.73,68.82,68.56,68.71,103600.0,57.112,57.1868,56.9707,57.0954,103600.0
2015-01-30 11:50:00,68.72,69.06,68.69,69.06,136800.0,57.1037,57.3862,57.0787,57.3862,136800.0
2015-01-30 12:00:00,69.07,69.17,68.97,69.01,90800.0,57.3945,57.4776,57.3114,57.3447,90800.0
2015-01-30 12:10:00,69.02,69.28,68.99,69.22,81000.0,57.353,57.569,57.328,57.5192,81000.0
2015-01-30 12:20:00,69.22,69.24,69.1,69.1,75100.0,57.5192,57.5358,57.4194,57.4194,75100.0
2015-01-30 12:30:00,69.09,69.11,68.93,68.97,70300.0,57.4111,57.4278,57.2782,57.3114,70300.0
2015-01-30 12:40:00,68.97,69.01,68.85,68.93,67500.0,57.3114,57.3447,57.2117,57.2782,67500.0
2015-01-30 12:50:00,68.92,68.97,68.65,68.81,97400.0,57.2699,57.3114,57.0455,57.1785,97400.0
2015-01-30 13:00:00,68.81,68.97,68.8,68.8,75100.0,57.1785,57.3114,57.1702,57.1702,75100.0
2015-01-30 13:10:00,68.81,68.84,68.75,68.76,79700.0,57.1785,57.2034,57.1286,57.1369,79700.0
2015-01-30 13:20:00,68.76,68.99,68.76,68.98,62100.0,57.1369,57.328,57.1369,57.3197,62100.0
2015-01-30 13:30:00,68.98,69.18,68.93,69.16,126200.0,57.3197,57.4859,57.2782,57.4693,126200.0
2015-01-30 13:40:00,69.17,69.42,69.14,69.41,139300.0,57.4776,57.6854,57.4527,57.677,139300.0
2015-01-30 13:50:00,69.4,69.41,69.19,69.23,105400.0,57.6687,57.677,57.4942,57.5275,105400.0
2015-01-30 14:00:00,69.22,69.22,69.1,69.16,84000.0,57.5192,57.5192,57.4194,57.4693,84000.0
2015-01-30 14:10:00,69.16,69.17,68.92,69.12,129300.0,57.4693,57.4776,57.2699,57.4361,129300.0
2015-01-30 14:20:00,69.13,69.16,69.01,69.07,147800.0,57.4444,57.4693,57.3447,57.3945,147800.0
2015-01-30 14:30:00,69.06,69.09,68.91,68.92,152700.0,57.3862,57.4111,57.2616,57.2699,152700.0
2015-01-30 14:40:00,68.92,68.96,68.6,68.66,149900.0,57.2699,57.3031,57.004,57.0538,149900.0
2015-01-30 14:50:00,68.65,68.65,68.47,68.55,108000.0,57.0455,57.0455,56.8959,56.9624,108000.0
2015-01-30 15:00:00,68.55,68.59,68.28,68.38,141600.0,56.9624,56.9957,56.7381,56.8212,141600.0
2015-01-30 15:10:00,68.38,68.51,68.28,68.28,150000.0,56.8212,56.9292,56.7381,56.7381,150000.0
2015-01-30 15:20:00,68.29,68.42,68.15,68.38,176500.0,56.7464,56.8544,56.63,56.8212,176500.0
2015-01-30 15:30:00,68.37,68.37,68.1,68.12,277700.0,56.8128,56.8128,56.5885,56.6051,277700.0
2015-01-30 15:40:00,68.11,68.12,67.83,68.01,451200.0,56.5968,56.6051,56.3641,56.5137,451200.0
2015-01-30 15:50:00,68.01,68.04,67.67,67.79,827400.0,56.5137,56.5386,56.2312,56.3309,827400.0
2015-02-02 09:30:00,67.58,67.75,67.39,67.45,243300.0,56.1564,56.2976,55.9985,56.0484,243300.0
2015-02-02 09:40:00,67.42,67.42,66.8,66.8,177400.0,56.0234,56.0234,55.5082,55.5082,177400.0
2015-02-02 09:50:00,66.77,66.84,66.61,66.78,120400.0,55.4833,55.5415,55.3503,55.4916,120400.0
2015-02-02 10:00:00,66.76,66.76,66.29,66.36,136000.0,55.475,55.475,55.0844,55.1426,136000.0
2015-02-02 10:10:00,66.35,66.35,66.17,66.29,259800.0,55.1343,55.1343,54.9847,55.0844,259800.0
2015-02-02 10:20:00,66.28,66.33,66.17,66.18,366500.0,55.0761,55.1177,54.9847,54.993,366500.0
2015-02-02 10:30:00,66.19,66.54,66.16,66.54,394300.0,55.0013,55.2922,54.9764,55.2922,394300.0
2015-02-02 10:40:00,66.55,66.69,66.51,66.64,119900.0,55.3005,55.4168,55.2673,55.3753,119900.0
2015-02-02 10:50:00,66.63,67.04,66.59,66.91,146500.0,55.367,55.7077,55.3337,55.5996,146500.0
2015-02-02 11:00:00,66.91,67.42,66.91,67.41,90900.0,55.5996,56.0234,55.5996,56.0151,90900.0
2015-02-02 11:10:00,67.42,67.59,67.35,67.36,84900.0,56.0234,56.1647,55.9653,55.9736,84900.0
2015-02-02 11:20:00,67.34,67.64,67.3,67.62,100400.0,55.957,56.2062,55.9237,56.1896,100400.0
2015-02-02 11:30:00,67.64,67.86,67.58,67.81,91100.0,56.2062,56.3891,56.1564,56.3475,91100.0
2015-02-02 11:40:00,67.82,67.91,67.75,67.82,70200.0,56.3558,56.4306,56.2976,56.3558,70200.0
2015-02-02 11:50:00,67.81,67.82,67.65,67.7,52700.0,56.3475,56.3558,56.2145,56.2561,52700.0
2015-02-02 12:00:00,67.72,67.78,67.6,67.62,74400.0,56.2727,56.3226,56.173,56.1896,74400.0
2015-02-02 12:10:00,67.61,67.73,67.6,67.69,149100.0,56.1813,56.281,56.173,56.2478,149100.0
2015-02-02 12:20:00,67.69,67.69,67.44,67.53,92300.0,56.2478,56.2478,56.04,56.1148,92300.0
2015-02-02 12:30:00,67.53,67.64,67.47,67.62,108900.0,56.1148,56.2062,56.065,56.1896,108900.0
2015-02-02 12:40:00,67.62,67.66,67.45,67.48,108000.0,56.1896,56.2229,56.0484,56.0733,108000.0
2015-02-02 12:50:00,67.47,67.71,67.45,67.59,43800.0,56.065,56.2644,56.0484,56.1647,43800.0
2015-02-02 13:00:00,67.6,67.63,67.46,67.61,41500.0,56.173,56.1979,56.0567,56.1813,41500.0
2015-02-02 13:10:00,67.65,67.74,67.63,67.66,27000.0,56.2145,56.2893,56.1979,56.2229,27000.0
2015-02-02 13:20:00,67.7,67.9,67.69,67.76,42400.0,56.2561,56.4223,56.2478,56.306,42400.0
2015-02-02 13:30:00,67.78,67.85,67.51,67.51,52100.0,56.3226,56.3807,56.0982,56.0982,52100.0
2015-02-02 13:40:00,67.51,67.56,67.41,67.41,51500.0,56.0982,56.1398,56.0151,56.0151,51500.0
2015-02-02 13:50:00,67.42,67.52,67.25,67.29,60700.0,56.0234,56.1065,55.8822,55.9154,60700.0
2015-02-02 14:00:00,67.27,67.6,67.24,67.5,47000.0,55.8988,56.173,55.8739,56.0899,47000.0
2015-02-02 14:10:00,67.51,67.65,67.45,67.64,44400.0,56.0982,56.2145,56.0484,56.2062,44400.0
2015-02-02 14:20:00,67.65,67.78,67.65,67.77,42500.0,56.2145,56.3226,56.2145,56.3143,42500.0
2015-02-02 14:30:00,67.78,67.83,67.64,67.67,76200.0,56.3226,56.3641,56.2062,56.2312,76200.0
2015-02-02 14:40:00,67.66,67.73,67.39,67.44,72600.0,56.2229,56.281,55.9985,56.04,72600.0
2015-02-02 14:50:00,67.46,67.68,67.44,67.54,83100.0,56.0567,56.2395,56.04,56.1231,83100.0
2015-02-02 15:00:00,67.55,67.79,67.54,67.78,88200.0,56.1315,56.3309,56.1231,56.3226,88200.0
2015-02-02 15:10:00,67.79,67.95,67.76,67.84,89800.0,56.3309,56.4638,56.306,56.3724,89800.0
2015-02-02 15:20:00,67.84,68.0,67.84,67.92,66600.0,56.3724,56.5054,56.3724,56.4389,66600.0
2015-02-02 15:30:00,67.92,68.3,67.9,68.27,134800.0,56.4389,56.7547,56.4223,56.7297,134800.0
2015-02-02 15:40:00,68.28,68.49,68.27,68.41,165300.0,56.7381,56.9126,56.7297,56.8461,165300.0
2015-02-02 15:50:00,68.41,68.48,68.28,68.4,322700.0,56.8461,56.9042,56.7381,56.8378,322700.0
2015-02-03 09:30:00,69.08,69.23,68.77,68.84,173500.0,57.4028,57.5275,57.1452,57.2034,173500.0
2015-02-03 09:40:00,68.82,69.0,68.79,68.99,106300.0,57.1868,57.3363,57.1618,57.328,106300.0
2015-02-03 09:50:00,68.98,69.0,68.86,68.94,147800.0,57.3197,57.3363,57.22,57.2865,147800.0
2015-02-03 10:00:00,68.96,69.0,68.7,68.8,108500.0,57.3031,57.3363,57.0871,57.1702,108500.0
2015-02-03 10:10:00,68.79,68.96,68.75,68.88,107300.0,57.1618,57.3031,57.1286,57.2366,107300.0
2015-02-03 10:20:00,68.87,69.0,68.79,68.99,117100.0,57.2283,57.3363,57.1618,57.328,117100.0
2015-02-03 10:30:00,69.0,69.0,68.74,68.89,148500.0,57.3363,57.3363,57.1203,57.2449,148500.0
2015-02-03 10:40:00,68.89,68.93,68.58,68.61,77700.0,57.2449,57.2782,56.9873,57.0123,77700.0
2015-02-03 10:50:00,68.6,68.62,68.36,68.36,85600.0,57.004,57.0206,56.8045,56.8045,85600.0
2015-02-03 11:00:00,68.36,68.69,68.35,68.66,136800.0,56.8045,57.0787,56.7962,57.0538,136800.0
2015-02-03 11:10:00,68.67,68.79,68.57,68.75,141900.0,57.0621,57.1618,56.979,57.1286,141900.0
2015-02-03 11:20:00,68.75,68.82,68.67,68.68,107600.0,57.1286,57.1868,57.0621,57.0704,107600.0
2015-02-03 11:30:00,68.68,68.84,68.66,68.76,130400.0,57.0704,57.2034,57.0538,57.1369,130400.0
2015-02-03 11:40:00,68.76,68.94,68.72,68.8,120000.0,57.1369,57.2865,57.1037,57.1702,120000.0
2015-02-03 11:50:00,68.79,68.8,68.56,68.62,149200.0,57.1618,57.1702,56.9707,57.0206,149200.0
2015-02-03 12:00:00,68.64,68.76,68.53,68.75,74300.0,57.0372,57.1369,56.9458,57.1286,74300.0
2015-02-03 12:10:00,68.73,68.8,68.69,68.7,72000.0,57.112,57.1702,57.0787,57.0871,72000.0
2015-02-03 12:20:00,68.7,68.71,68.62,68.67,62000.0,57.0871,57.0954,57.0206,57.0621,62000.0
2015-02-03 12:30:00,68.68,68.69,68.56,68.64,53300.0,57.0704,57.0787,56.9707,57.0372,53300.0
2015-02-03 12:40:00,68.64,68.89,68.6,68.86,119500.0,57.0372,57.2449,57.004,57.22,119500.0
2015-02-03 12:50:00,68.87,68.87,68.69,68.72,51500.0,57.2283,57.2283,57.0787,57.1037,51500.0
2015-02-03 13:00:00,68.7,68.8,68.63,68.68,71500.0,57.0871,57.1702,57.0289,57.0704,71500.0
2015-02-03 13:10:00,68.67,68.82,68.62,68.81,55800.0,57.0621,57.1868,57.0206,57.1785,55800.0
2015-02-03 13:20:00,68.81,68.96,68.8,68.89,48100.0,57.1785,57.3031,57.1702,57.2449,48100.0
2015-02-03 13:30:00,68.9,69.08,68.89,68.96,123200.0,57.2533,57.4028,57.2449,57.3031,123200.0
2015-02-03 13:40:00,68.95,69.05,68.92,69.03,69200.0,57.2948,57.3779,57.2699,57.3613,69200.0
2015-02-03 13:50:00,69.04,69.28,69.02,69.25,98000.0,57.3696,57.569,57.353,57.5441,98000.0
2015-02-03 14:00:00,69.26,69.28,69.16,69.17,67300.0,57.5524,57.569,57.4693,57.4776,67300.0
2015-02-03 14:10:00,69.18,69.25,69.18,69.25,41900.0,57.4859,57.5441,57.4859,57.5441,41900.0
2015-02-03 14:20:00,69.25,69.29,69.19,69.23,86900.0,57.5441,57.5773,57.4942,57.5275,86900.0
2015-02-03 14:30:00,69.24,69.34,69.19,69.33,76600.0,57.5358,57.6189,57.4942,57.6106,76600.0
2015-02-03 14:40:00,69.33,69.37,69.26,69.32,59300.0,57.6106,57.6438,57.5524,57.6023,59300.0
2015-02-03 14:50:00,69.32,69.33,69.22,69.33,99900.0,57.6023,57.6106,57.5192,57.6106,99900.0
2015-02-03 15:00:00,69.34,69.37,69.28,69.31,61000.0,57.6189,57.6438,57.569,57.5939,61000.0
2015-02-03 15:10:00,69.31,69.34,69.23,69.28,92400.0,57.5939,57.6189,57.5275,57.569,92400.0
2015-02-03 15:20:00,69.28,69.4,69.28,69.37,95800.0,57.569,57.6687,57.569,57.6438,95800.0
2015-02-03 15:30:00,69.38,69.43,69.28,69.42,141200.0,57.6521,57.6937,57.569,57.6854,141200.0
2015-02-03 15:40:00,69.43,69.51,69.39,69.5,190900.0,57.6937,57.7601,57.6604,57.7518,190900.0
2015-02-03 15:50:00,69.5,69.66,69.48,69.62,447500.0,57.7518,57.8848,57.7352,57.8515,447500.0
2015-02-04 09:30:00,69.51,69.94,69.43,69.71,215000.0,57.7601,58.1175,57.6937,57.9263,215000.0
2015-02-04 09:40:00,69.71,69.89,69.63,69.81,63600.0,57.9263,58.0759,57.8599,58.0094,63600.0
2015-02-04 09:50:00,69.83,69.9,69.71,69.73,79700.0,58.026,58.0842,57.9263,57.9429,79700.0
2015-02-04 10:00:00,69.74,69.98,69.69,69.7,78900.0,57.9513,58.1507,57.9097,57.918,78900.0
2015-02-04 10:10:00,69.7,69.74,69.46,69.72,226500.0,57.918,57.9513,57.7186,57.9346,226500.0
2015-02-04 10:20:00,69.72,69.91,69.71,69.89,73700.0,57.9346,58.0925,57.9263,58.0759,73700.0
2015-02-04 10:30:00,69.88,70.0,69.81,69.99,101100.0,58.0676,58.1673,58.0094,58.159,101100.0
2015-02-04 10:40:00,69.99,70.0,69.88,69.97,121700.0,58.159,58.1673,58.0676,58.1424,121700.0
2015-02-04 10:50:00,69.98,70.01,69.94,69.98,96700.0,58.1507,58.1756,58.1175,58.1507,96700.0
2015-02-04 11:00:00,69.97,70.19,69.95,70.19,173700.0,58.1424,58.3252,58.1258,58.3252,173700.0
2015-02-04 11:10:00,70.19,70.2,70.06,70.18,78100.0,58.3252,58.3335,58.2172,58.3169,78100.0
2015-02-04 11:20:00,70.18,70.35,70.18,70.31,105600.0,58.3169,58.4581,58.3169,58.4249,105600.0
2015-02-04 11:30:00,70.31,70.44,70.25,70.37,88300.0,58.4249,58.5329,58.375,58.4748,88300.0
2015-02-04 11:40:00,70.36,70.54,70.33,70.54,135400.0,58.4665,58.616,58.4415,58.616,135400.0
2015-02-04 11:50:00,70.53,70.57,70.41,70.48,92000.0,58.6077,58.641,58.508,58.5662,92000.0
2015-02-04 12:00:00,70.47,70.64,70.47,70.63,137000.0,58.5579,58.6991,58.5579,58.6908,137000.0
2015-02-04 12:10:00,70.63,70.83,70.62,70.8,169500.0,58.6908,58.857,58.6825,58.8321,169500.0
2015-02-04 12:20:00,70.79,70.81,70.72,70.73,121000.0,58.8238,58.8404,58.7656,58.7739,121000.0
2015-02-04 12:30:00,70.72,70.87,70.65,70.66,128900.0,58.7656,58.8902,58.7074,58.7157,128900.0
2015-02-04 12:40:00,70.65,70.65,70.4,70.42,124600.0,58.7074,58.7074,58.4997,58.5163,124600.0
2015-02-04 12:50:00,70.42,70.57,70.34,70.54,102900.0,58.5163,58.641,58.4498,58.616,102900.0
2015-02-04 13:00:00,70.55,70.58,70.36,70.56,82500.0,58.6243,58.6493,58.4665,58.6326,82500.0
2015-02-04 13:10:00,70.57,70.78,70.57,70.76,76100.0,58.641,58.8155,58.641,58.7988,76100.0
2015-02-04 13:20:00,70.76,70.79,70.64,70.75,60700.0,58.7988,58.8238,58.6991,58.7905,60700.0
2015-02-04 13:30:00,70.76,70.82,70.66,70.69,78000.0,58.7988,58.8487,58.7157,58.7407,78000.0
2015-02-04 13:40:00,70.69,70.76,70.65,70.67,100500.0,58.7407,58.7988,58.7074,58.7241,100500.0
2015-02-04 13:50:00,70.67,70.74,70.62,70.71,72100.0,58.7241,58.7822,58.6825,58.7573,72100.0
2015-02-04 14:00:00,70.71,70.87,70.7,70.78,98800.0,58.7573,58.8902,58.749,58.8155,98800.0
2015-02-04 14:10:00,70.77,70.81,70.72,70.76,78900.0,58.8071,58.8404,58.7656,58.7988,78900.0
2015-02-04 14:20:00,70.76,70.85,70.72,70.85,93500.0,58.7988,58.8736,58.7656,58.8736,93500.0
2015-02-04 14:30:00,70.84,70.93,70.77,70.91,134900.0,58.8653,58.9401,58.8071,58.9235,134900.0
2015-02-04 14:40:00,70.91,71.09,70.9,71.09,211400.0,58.9235,59.0731,58.9152,59.0731,211400.0
2015-02-04 14:50:00,71.08,71.08,70.94,70.95,123300.0,59.0647,59.0647,58.9484,58.9567,123300.0
2015-02-04 15:00:00,70.95,70.96,70.83,70.88,105900.0,58.9567,58.965,58.857,58.8986,105900.0
2015-02-04 15:10:00,70.87,70.92,70.85,70.91,89900.0,58.8902,58.9318,58.8736,58.9235,89900.0
2015-02-04 15:20:00,70.91,71.22,70.88,71.21,221100.0,58.9235,59.1811,58.8986,59.1728,221100.0
2015-02-04 15:30:00,71.21,71.32,71.08,71.09,210700.0,59.1728,59.2642,59.0647,59.0731,210700.0
2015-02-04 15:40:00,71.09,71.13,70.52,70.68,347600.0,59.0731,59.1063,58.5994,58.7324,347600.0
2015-02-04 15:50:00,70.68,70.71,70.53,70.68,453700.0,58.7324,58.7573,58.6077,58.7324,453700.0
2015-02-05 09:30:00,70.81,71.23,70.73,71.18,157900.0,58.8404,59.1894,58.7739,59.1478,157900.0
2015-02-05 09:40:00,71.17,71.45,71.15,71.44,82500.0,59.1395,59.3722,59.1229,59.3639,82500.0
2015-02-05 09:50:00,71.45,71.47,71.11,71.28,123700.0,59.3722,59.3888,59.0897,59.2309,123700.0
2015-02-05 10:00:00,71.3,71.39,71.23,71.32,153400.0,59.2476,59.3223,59.1894,59.2642,153400.0
2015-02-05 10:10:00,71.33,71.34,71.13,71.25,75100.0,59.2725,59.2808,59.1063,59.206,75100.0
2015-02-05 10:20:00,71.26,71.31,71.16,71.24,66800.0,59.2143,59.2559,59.1312,59.1977,66800.0
2015-02-05 10:30:00,71.23,71.27,71.11,71.19,113000.0,59.1894,59.2226,59.0897,59.1562,113000.0
2015-02-05 10:40:00,71.19,71.32,71.12,71.2,280300.0,59.1562,59.2642,59.098,59.1645,280300.0
2015-02-05 10:50:00,71.21,71.28,71.15,71.19,50700.0,59.1728,59.2309,59.1229,59.1562,50700.0
2015-02-05 11:00:00,71.18,71.2,71.1,71.1,42500.0,59.1478,59.1645,59.0814,59.0814,42500.0
2015-02-05 11:10:00,71.1,71.13,70.86,70.9,74800.0,59.0814,59.1063,58.8819,58.9152,74800.0
2015-02-05 11:20:00,70.9,71.04,70.89,71.03,48000.0,58.9152,59.0315,58.9069,59.0232,48000.0
2015-02-05 11:30:00,71.02,71.09,71.02,71.09,39300.0,59.0149,59.0731,59.0149,59.0731,39300.0
2015-02-05 11:40:00,71.09,71.25,71.03,71.22,99300.0,59.0731,59.206,59.0232,59.1811,99300.0
2015-02-05 11:50:00,71.24,71.25,71.13,71.18,72200.0,59.1977,59.206,59.1063,59.1478,72200.0
2015-02-05 12:00:00,71.17,71.2,71.02,71.06,39200.0,59.1395,59.1645,59.0149,59.0481,39200.0
2015-02-05 12:10:00,71.06,71.15,71.04,71.12,64400.0,59.0481,59.1229,59.0315,59.098,64400.0
2015-02-05 12:20:00,71.11,71.19,71.08,71.11,45300.0,59.0897,59.1562,59.0647,59.0897,45300.0
2015-02-05 12:30:00,71.12,71.19,71.1,71.16,32100.0,59.098,59.1562,59.0814,59.1312,32100.0
2015-02-05 12:40:00,71.17,71.24,71.12,71.13,44900.0,59.1395,59.1977,59.098,59.1063,44900.0
2015-02-05 12:50:00,71.12,71.18,71.03,71.18,75800.0,59.098,59.1478,59.0232,59.1478,75800.0
2015-02-05 13:00:00,71.17,71.29,71.15,71.22,95300.0,59.1395,59.2392,59.1229,59.1811,95300.0
2015-02-05 13:10:00,71.22,71.3,71.2,71.28,59200.0,59.1811,59.2476,59.1645,59.2309,59200.0
2015-02-05 13:20:00,71.28,71.34,71.24,71.3,52000.0,59.2309,59.2808,59.1977,59.2476,52000.0
2015-02-05 13:30:00,71.3,71.33,71.25,71.29,38600.0,59.2476,59.2725,59.206,59.2392,38600.0
2015-02-05 13:40:00,71.3,71.46,71.27,71.46,54500.0,59.2476,59.3805,59.2226,59.3805,54500.0
2015-02-05 13:50:00,71.46,71.46,71.36,71.36,113300.0,59.3805,59.3805,59.2974,59.2974,113300.0
2015-02-05 14:00:00,71.35,71.37,71.27,71.37,58500.0,59.2891,59.3057,59.2226,59.3057,58500.0
2015-02-05 14:10:00,71.36,71.44,71.34,71.38,43900.0,59.2974,59.3639,59.2808,59.314,43900.0
2015-02-05 14:20:00,71.38,71.39,71.23,71.31,61800.0,59.314,59.3223,59.1894,59.2559,61800.0
2015-02-05 14:30:00,71.33,71.43,71.31,71.4,71900.0,59.2725,59.3556,59.2559,59.3307,71900.0
2015-02-05 14:40:00,71.39,71.4,71.24,71.26,130300.0,59.3223,59.3307,59.1977,59.2143,130300.0
2015-02-05 14:50:00,71.26,71.3,71.23,71.29,68600.0,59.2143,59.2476,59.1894,59.2392,68600.0
2015-02-05 15:00:00,71.29,71.36,71.22,71.35,106000.0,59.2392,59.2974,59.1811,59.2891,106000.0
2015-02-05 15:10:00,71.35,71.44,71.32,71.42,80000.0,59.2891,59.3639,59.2642,59.3473,80000.0
2015-02-05 15:20:00,71.43,71.5,71.38,71.5,84200.0,59.3556,59.4138,59.314,59.4138,84200.0
2015-02-05 15:30:00,71.49,71.5,71.43,71.5,102900.0,59.4054,59.4138,59.3556,59.4138,102900.0
2015-02-05 15:40:00,71.49,71.5,71.38,71.4,161700.0,59.4054,59.4138,59.314,59.3307,161700.0
2015-02-05 15:50:00,71.4,71.49,71.4,71.47,233500.0,59.3307,59.4054,59.3307,59.3888,233500.0
2015-02-06 09:30:00,71.53,71.7,71.36,71.58,187400.0,59.4387,59.5799,59.2974,59.4802,187400.0
2015-02-06 09:40:00,71.57,71.62,71.27,71.51,70300.0,59.4719,59.5135,59.2226,59.4221,70300.0
2015-02-06 09:50:00,71.52,71.59,71.47,71.57,74300.0,59.4304,59.4885,59.3888,59.4719,74300.0
2015-02-06 10:00:00,71.58,71.69,71.48,71.67,106100.0,59.4802,59.5716,59.3971,59.555,106100.0
2015-02-06 10:10:00,71.66,71.83,71.65,71.79,61700.0,59.5467,59.688,59.5384,59.6547,61700.0
2015-02-06 10:20:00,71.79,71.94,71.78,71.92,77700.0,59.6547,59.7794,59.6464,59.7628,77700.0
2015-02-06 10:30:00,71.92,71.95,71.85,71.91,52900.0,59.7628,59.7877,59.7046,59.7544,52900.0
2015-02-06 10:40:00,71.92,72.11,71.89,72.0,138300.0,59.7628,59.9206,59.7378,59.8292,138300.0
2015-02-06 10:50:00,72.0,72.05,71.93,71.96,61900.0,59.8292,59.8708,59.7711,59.796,61900.0
2015-02-06 11:00:00,71.99,72.02,71.95,72.01,70500.0,59.8209,59.8459,59.7877,59.8375,70500.0
2015-02-06 11:10:00,72.01,72.06,71.99,72.05,86100.0,59.8375,59.8791,59.8209,59.8708,86100.0
2015-02-06 11:20:00,72.05,72.19,71.99,72.17,133700.0,59.8708,59.9871,59.8209,59.9705,133700.0
2015-02-06 11:30:00,72.16,72.22,72.07,72.17,62300.0,59.9622,60.012,59.8874,59.9705,62300.0
2015-02-06 11:40:00,72.17,72.23,72.1,72.21,112900.0,59.9705,60.0204,59.9123,60.0037,112900.0
2015-02-06 11:50:00,72.21,72.25,72.12,72.15,146900.0,60.0037,60.037,59.9289,59.9539,146900.0
2015-02-06 12:00:00,72.14,72.2,72.12,72.19,87200.0,59.9456,59.9954,59.9289,59.9871,87200.0
2015-02-06 12:10:00,72.19,72.25,72.17,72.21,77800.0,59.9871,60.037,59.9705,60.0037,77800.0
2015-02-06 12:20:00,72.23,72.23,72.14,72.17,113500.0,60.0204,60.0204,59.9456,59.9705,113500.0
2015-02-06 12:30:00,72.17,72.18,72.01,72.08,90800.0,59.9705,59.9788,59.8375,59.8957,90800.0
2015-02-06 12:40:00,72.08,72.1,71.96,72.05,117700.0,59.8957,59.9123,59.796,59.8708,117700.0
2015-02-06 12:50:00,72.06,72.15,71.98,72.15,66100.0,59.8791,59.9539,59.8126,59.9539,66100.0
2015-02-06 13:00:00,72.15,72.17,71.95,72.03,81300.0,59.9539,59.9705,59.7877,59.8542,81300.0
2015-02-06 13:10:00,72.02,72.08,71.93,72.02,53000.0,59.8459,59.8957,59.7711,59.8459,53000.0
2015-02-06 13:20:00,72.02,72.08,71.88,71.98,107500.0,59.8459,59.8957,59.7295,59.8126,107500.0
2015-02-06 13:30:00,71.97,71.97,71.8,71.86,99500.0,59.8043,59.8043,59.663,59.7129,99500.0
2015-02-06 13:40:00,71.87,71.96,71.86,71.95,114700.0,59.7212,59.796,59.7129,59.7877,114700.0
2015-02-06 13:50:00,71.94,72.2,71.93,72.16,79000.0,59.7794,59.9954,59.7711,59.9622,79000.0
2015-02-06 14:00:00,72.15,72.18,72.01,72.07,222700.0,59.9539,59.9788,59.8375,59.8874,222700.0
2015-02-06 14:10:00,72.05,72.18,72.03,72.14,73900.0,59.8708,59.9788,59.8542,59.9456,73900.0
2015-02-06 14:20:00,72.14,72.16,72.08,72.12,59600.0,59.9456,59.9622,59.8957,59.9289,59600.0
2015-02-06 14:30:00,72.13,72.19,72.07,72.17,65900.0,59.9373,59.9871,59.8874,59.9705,65900.0
2015-02-06 14:40:00,72.18,72.23,72.04,72.04,151600.0,59.9788,60.0204,59.8625,59.8625,151600.0
2015-02-06 14:50:00,72.05,72.05,71.95,71.96,146300.0,59.8708,59.8708,59.7877,59.796,146300.0
2015-02-06 15:00:00,71.96,71.97,71.72,71.81,100900.0,59.796,59.8043,59.5966,59.6713,100900.0
2015-02-06 15:10:00,71.81,71.82,71.65,71.67,123200.0,59.6713,59.6797,59.5384,59.555,123200.0
2015-02-06 15:20:00,71.65,71.81,71.61,71.65,115200.0,59.5384,59.6713,59.5052,59.5384,115200.0
2015-02-06 15:30:00,71.66,71.83,71.61,71.82,123200.0,59.5467,59.688,59.5052,59.6797,123200.0
2015-02-06 15:40:00,71.82,71.83,71.67,71.77,174500.0,59.6797,59.688,59.555,59.6381,174500.0
2015-02-06 15:50:00,71.77,71.92,71.75,71.91,267200.0,59.6381,59.7628,59.6215,59.7544,267200.0
2015-02-09 09:30:00,71.45,71.83,71.28,71.55,159000.0,59.3722,59.688,59.2309,59.4553,159000.0
2015-02-09 09:40:00,71.55,71.61,71.39,71.54,85400.0,59.4553,59.5052,59.3223,59.447,85400.0
2015-02-09 09:50:00,71.54,71.75,71.54,71.6,57000.0,59.447,59.6215,59.447,59.4968,57000.0
2015-02-09 10:00:00,71.6,71.63,71.43,71.54,119500.0,59.4968,59.5218,59.3556,59.447,119500.0
2015-02-09 10:10:00,71.54,71.61,71.49,71.52,45700.0,59.447,59.5052,59.4054,59.4304,45700.0
2015-02-09 10:20:00,71.53,71.57,71.38,71.38,69500.0,59.4387,59.4719,59.314,59.314,69500.0
2015-02-09 10:30:00,71.36,71.4,71.31,71.33,35900.0,59.2974,59.3307,59.2559,59.2725,35900.0
2015-02-09 10:40:00,71.33,71.33,71.16,71.24,38400.0,59.2725,59.2725,59.1312,59.1977,38400.0
2015-02-09 10:50:00,71.23,71.29,71.13,71.16,32500.0,59.1894,59.2392,59.1063,59.1312,32500.0
2015-02-09 11:00:00,71.15,71.3,71.14,71.25,37000.0,59.1229,59.2476,59.1146,59.206,37000.0
2015-02-09 11:10:00,71.24,71.31,71.23,71.3,42800.0,59.1977,59.2559,59.1894,59.2476,42800.0
2015-02-09 11:20:00,71.31,71.55,71.3,71.52,66800.0,59.2559,59.4553,59.2476,59.4304,66800.0
2015-02-09 11:30:00,71.53,71.53,71.34,71.36,34200.0,59.4387,59.4387,59.2808,59.2974,34200.0
2015-02-09 11:40:00,71.36,71.48,71.36,71.45,36500.0,59.2974,59.3971,59.2974,59.3722,36500.0
2015-02-09 11:50:00,71.44,71.47,71.32,71.34,27000.0,59.3639,59.3888,59.2642,59.2808,27000.0
2015-02-09 12:00:00,71.32,71.35,71.21,71.34,42000.0,59.2642,59.2891,59.1728,59.2808,42000.0
2015-02-09 12:10:00,71.35,71.38,71.23,71.29,29700.0,59.2891,59.314,59.1894,59.2392,29700.0
2015-02-09 12:20:00,71.3,71.53,71.29,71.53,42700.0,59.2476,59.4387,59.2392,59.4387,42700.0
2015-02-09 12:30:00,71.54,71.54,71.41,71.47,31900.0,59.447,59.447,59.339,59.3888,31900.0
2015-02-09 12:40:00,71.45,71.45,71.3,71.34,45200.0,59.3722,59.3722,59.2476,59.2808,45200.0
2015-02-09 12:50:00,71.35,71.36,71.27,71.32,49900.0,59.2891,59.2974,59.2226,59.2642,49900.0
2015-02-09 13:00:00,71.31,71.35,71.2,71.28,43100.0,59.2559,59.2891,59.1645,59.2309,43100.0
2015-02-09 13:10:00,71.29,71.41,71.29,71.33,23800.0,59.2392,59.339,59.2392,59.2725,23800.0
2015-02-09 13:20:00,71.31,71.33,71.24,71.24,24500.0,59.2559,59.2725,59.1977,59.1977,24500.0
2015-02-09 13:30:00,71.23,71.27,71.17,71.18,33100.0,59.1894,59.2226,59.1395,59.1478,33100.0
2015-02-09 13:40:00,71.19,71.23,71.1,71.15,38500.0,59.1562,59.1894,59.0814,59.1229,38500.0
2015-02-09 13:50:00,71.15,71.19,71.09,71.1,34700.0,59.1229,59.1562,59.0731,59.0814,34700.0
2015-02-09 14:00:00,71.1,71.11,71.01,71.04,38200.0,59.0814,59.0897,59.0066,59.0315,38200.0
2015-02-09 14:10:00,71.04,71.08,71.0,71.02,36400.0,59.0315,59.0647,58.9983,59.0149,36400.0
2015-02-09 14:20:00,71.02,71.14,71.01,71.11,59900.0,59.0149,59.1146,59.0066,59.0897,59900.0
2015-02-09 14:30:00,71.1,71.15,71.06,71.1,51200.0,59.0814,59.1229,59.0481,59.0814,51200.0
2015-02-09 14:40:00,71.09,71.11,70.95,70.99,63200.0,59.0731,59.0897,58.9567,58.99,63200.0
2015-02-09 14:50:00,70.99,71.02,70.86,70.93,135800.0,58.99,59.0149,58.8819,58.9401,135800.0
2015-02-09 15:00:00,70.93,70.94,70.78,70.82,92300.0,58.9401,58.9484,58.8155,58.8487,92300.0
2015-02-09 15:10:00,70.83,70.89,70.78,70.78,61300.0,58.857,58.9069,58.8155,58.8155,61300.0
2015-02-09 15:20:00,70.79,70.88,70.76,70.86,105100.0,58.8238,58.8986,58.7988,58.8819,105100.0
2015-02-09 15:30:00,70.87,70.89,70.77,70.86,86400.0,58.8902,58.9069,58.8071,58.8819,86400.0
2015-02-09 15:40:00,70.86,70.99,70.84,70.95,75900.0,58.8819,58.99,58.8653,58.9567,75900.0
2015-02-09 15:50:00,70.96,71.01,70.89,70.94,156300.0,58.965,59.0066,58.9069,58.9484,156300.0
2015-02-10 09:30:00,71.1,71.52,71.1,71.46,128000.0,59.0814,59.4304,59.0814,59.3805,128000.0
2015-02-10 09:40:00,71.5,71.66,71.45,71.63,59400.0,59.4138,59.5467,59.3722,59.5218,59400.0
2015-02-10 09:50:00,71.67,71.7,71.33,71.35,55300.0,59.555,59.5799,59.2725,59.2891,55300.0
2015-02-10 10:00:00,71.36,71.53,71.34,71.48,62700.0,59.2974,59.4387,59.2808,59.3971,62700.0
2015-02-10 10:10:00,71.5,71.67,71.46,71.55,71500.0,59.4138,59.555,59.3805,59.4553,71500.0
2015-02-10 10:20:00,71.57,71.58,71.42,71.5,211000.0,59.4719,59.4802,59.3473,59.4138,211000.0
2015-02-10 10:30:00,71.5,71.52,71.21,71.23,127300.0,59.4138,59.4304,59.1728,59.1894,127300.0
2015-02-10 10:40:00,71.25,71.27,71.04,71.05,72300.0,59.206,59.2226,59.0315,59.0398,72300.0
2015-02-10 10:50:00,71.07,71.23,71.04,71.19,79600.0,59.0564,59.1894,59.0315,59.1562,79600.0
2015-02-10 11:00:00,71.19,71.22,71.11,71.2,46600.0,59.1562,59.1811,59.0897,59.1645,46600.0
2015-02-10 11:10:00,71.2,71.23,71.14,71.17,132500.0,59.1645,59.1894,59.1146,59.1395,132500.0
2015-02-10 11:20:00,71.18,71.31,71.16,71.29,81200.0,59.1478,59.2559,59.1312,59.2392,81200.0
2015-02-10 11:30:00,71.3,71.43,71.29,71.43,52400.0,59.2476,59.3556,59.2392,59.3556,52400.0
2015-02-10 11:40:00,71.43,71.43,71.25,71.27,97900.0,59.3556,59.3556,59.206,59.2226,97900.0
2015-02-10 11:50:00,71.27,71.39,71.22,71.37,36500.0,59.2226,59.3223,59.1811,59.3057,36500.0
2015-02-10 12:00:00,71.37,71.37,71.23,71.26,48900.0,59.3057,59.3057,59.1894,59.2143,48900.0
2015-02-10 12:10:00,71.28,71.48,71.28,71.45,108200.0,59.2309,59.3971,59.2309,59.3722,108200.0
2015-02-10 12:20:00,71.46,71.5,71.25,71.28,55800.0,59.3805,59.4138,59.206,59.2309,55800.0
2015-02-10 12:30:00,71.28,71.44,71.28,71.43,42900.0,59.2309,59.3639,59.2309,59.3556,42900.0
2015-02-10 12:40:00,71.45,71.47,71.38,71.39,37800.0,59.3722,59.3888,59.314,59.3223,37800.0
2015-02-10 12:50:00,71.4,71.48,71.32,71.48,34900.0,59.3307,59.3971,59.2642,59.3971,34900.0
2015-02-10 13:00:00,71.48,71.51,71.32,71.34,62700.0,59.3971,59.4221,59.2642,59.2808,62700.0
2015-02-10 13:10:00,71.35,71.45,71.35,71.42,51400.0,59.2891,59.3722,59.2891,59.3473,51400.0
2015-02-10 13:20:00,71.41,71.49,71.36,71.48,214000.0,59.339,59.4054,59.2974,59.3971,214000.0
2015-02-10 13:30:00,71.48,71.52,71.43,71.5,41300.0,59.3971,59.4304,59.3556,59.4138,41300.0
2015-02-10 13:40:00,71.51,71.53,71.37,71.4,56900.0,59.4221,59.4387,59.3057,59.3307,56900.0
2015-02-10 13:50:00,71.39,71.51,71.39,71.46,53700.0,59.3223,59.4221,59.3223,59.3805,53700.0
2015-02-10 14:00:00,71.46,71.54,71.43,71.54,100400.0,59.3805,59.447,59.3556,59.447,100400.0
2015-02-10 14:10:00,71.53,71.55,71.37,71.45,97200.0,59.4387,59.4553,59.3057,59.3722,97200.0
2015-02-10 14:20:00,71.45,71.54,71.39,71.52,46300.0,59.3722,59.447,59.3223,59.4304,46300.0
2015-02-10 14:30:00,71.52,71.75,71.51,71.74,71000.0,59.4304,59.6215,59.4221,59.6132,71000.0
2015-02-10 14:40:00,71.75,71.8,71.69,71.73,85000.0,59.6215,59.663,59.5716,59.6049,85000.0
2015-02-10 14:50:00,71.73,71.89,71.72,71.85,86800.0,59.6049,59.7378,59.5966,59.7046,86800.0
2015-02-10 15:00:00,71.85,71.85,71.62,71.66,117000.0,59.7046,59.7046,59.5135,59.5467,117000.0
2015-02-10 15:10:00,71.66,71.66,71.6,71.62,84800.0,59.5467,59.5467,59.4968,59.5135,84800.0
2015-02-10 15:20:00,71.62,71.71,71.59,71.68,136700.0,59.5135,59.5883,59.4885,59.5633,136700.0
2015-02-10 15:30:00,71.68,71.71,71.63,71.67,124400.0,59.5633,59.5883,59.5218,59.555,124400.0
2015-02-10 15:40:00,71.67,71.82,71.66,71.77,120800.0,59.555,59.6797,59.5467,59.6381,120800.0
2015-02-10 15:50:00,71.78,71.83,71.71,71.75,206000.0,59.6464,59.688,59.5883,59.6215,206000.0
2015-02-11 09:30:00,71.59,71.87,71.57,71.8,76100.0,59.4885,59.7212,59.4719,59.663,76100.0
2015-02-11 09:40:00,71.8,71.85,71.64,71.67,45300.0,59.663,59.7046,59.5301,59.555,45300.0
2015-02-11 09:50:00,71.68,71.74,71.62,71.69,85700.0,59.5633,59.6132,59.5135,59.5716,85700.0
2015-02-11 10:00:00,71.69,71.72,71.38,71.51,44100.0,59.5716,59.5966,59.314,59.4221,44100.0
2015-02-11 10:10:00,71.51,71.58,71.41,71.44,34300.0,59.4221,59.4802,59.339,59.3639,34300.0
2015-02-11 10:20:00,71.44,71.61,71.43,71.58,42000.0,59.3639,59.5052,59.3556,59.4802,42000.0
2015-02-11 10:30:00,71.58,71.58,71.46,71.51,28000.0,59.4802,59.4802,59.3805,59.4221,28000.0
2015-02-11 10:40:00,71.52,71.61,71.48,71.52,32200.0,59.4304,59.5052,59.3971,59.4304,32200.0
2015-02-11 10:50:00,71.55,71.67,71.53,71.67,26800.0,59.4553,59.555,59.4387,59.555,26800.0
2015-02-11 11:00:00,71.68,71.84,71.68,71.73,52200.0,59.5633,59.6963,59.5633,59.6049,52200.0
2015-02-11 11:10:00,71.72,71.87,71.72,71.83,73300.0,59.5966,59.7212,59.5966,59.688,73300.0
2015-02-11 11:20:00,71.83,71.83,71.76,71.77,46700.0,59.688,59.688,59.6298,59.6381,46700.0
2015-02-11 11:30:00,71.76,71.85,71.72,71.8,70600.0,59.6298,59.7046,59.5966,59.663,70600.0
2015-02-11 11:40:00,71.81,71.83,71.7,71.74,118400.0,59.6713,59.688,59.5799,59.6132,118400.0
2015-02-11 11:50:00,71.73,71.74,71.63,71.65,47000.0,59.6049,59.6132,59.5218,59.5384,47000.0
2015-02-11 12:00:00,71.65,71.66,71.54,71.55,34500.0,59.5384,59.5467,59.447,59.4553,34500.0
2015-02-11 12:10:00,71.54,71.65,71.5,71.62,82300.0,59.447,59.5384,59.4138,59.5135,82300.0
2015-02-11 12:20:00,71.61,71.66,71.54,71.56,25200.0,59.5052,59.5467,59.447,59.4636,25200.0
2015-02-11 12:30:00,71.56,71.71,71.55,71.69,33300.0,59.4636,59.5883,59.4553,59.5716,33300.0
2015-02-11 12:40:00,71.68,71.68,71.52,71.54,32300.0,59.5633,59.5633,59.4304,59.447,32300.0
2015-02-11 12:50:00,71.53,71.56,71.4,71.44,32100.0,59.4387,59.4636,59.3307,59.3639,32100.0
2015-02-11 13:00:00,71.44,71.5,71.35,71.35,46400.0,59.3639,59.4138,59.2891,59.2891,46400.0
2015-02-11 13:10:00,71.35,71.36,71.14,71.15,53600.0,59.2891,59.2974,59.1146,59.1229,53600.0
2015-02-11 13:20:00,71.14,71.25,71.12,71.23,52400.0,59.1146,59.206,59.098,59.1894,52400.0
2015-02-11 13:30:00,71.23,71.32,71.18,71.27,39800.0,59.1894,59.2642,59.1478,59.2226,39800.0
2015-02-11 13:40:00,71.26,71.31,71.19,71.21,39100.0,59.2143,59.2559,59.1562,59.1728,39100.0
2015-02-11 13:50:00,71.2,71.41,71.2,71.36,53000.0,59.1645,59.339,59.1645,59.2974,53000.0
2015-02-11 14:00:00,71.36,71.47,71.32,71.46,37600.0,59.2974,59.3888,59.2642,59.3805,37600.0
2015-02-11 14:10:00,71.46,71.48,71.35,71.36,38700.0,59.3805,59.3971,59.2891,59.2974,38700.0
2015-02-11 14:20:00,71.36,71.38,71.21,71.26,52400.0,59.2974,59.314,59.1728,59.2143,52400.0
2015-02-11 14:30:00,71.27,71.4,71.23,71.4,41600.0,59.2226,59.3307,59.1894,59.3307,41600.0
2015-02-11 14:40:00,71.4,71.46,71.32,71.41,51600.0,59.3307,59.3805,59.2642,59.339,51600.0
2015-02-11 14:50:00,71.42,71.46,71.38,71.44,64000.0,59.3473,59.3805,59.314,59.3639,64000.0
2015-02-11 15:00:00,71.44,71.48,71.39,71.45,47200.0,59.3639,59.3971,59.3223,59.3722,47200.0
2015-02-11 15:10:00,71.45,71.49,71.38,71.43,72800.0,59.3722,59.4054,59.314,59.3556,72800.0
2015-02-11 15:20:00,71.44,71.67,71.43,71.57,100900.0,59.3639,59.555,59.3556,59.4719,100900.0
2015-02-11 15:30:00,71.58,71.62,71.41,71.47,103500.0,59.4802,59.5135,59.339,59.3888,103500.0
2015-02-11 15:40:00,71.46,71.54,71.27,71.34,126400.0,59.3805,59.447,59.2226,59.2808,126400.0
2015-02-11 15:50:00,71.34,71.44,71.29,71.42,282400.0,59.2808,59.3639,59.2392,59.3473,282400.0
2015-02-12 09:30:00,71.58,71.79,71.45,71.55,147400.0,59.4802,59.6547,59.3722,59.4553,147400.0
2015-02-12 09:40:00,71.53,71.64,71.44,71.59,78600.0,59.4387,59.5301,59.3639,59.4885,78600.0
2015-02-12 09:50:00,71.59,71.71,71.52,71.71,40400.0,59.4885,59.5883,59.4304,59.5883,40400.0
2015-02-12 10:00:00,71.7,71.79,71.66,71.66,56500.0,59.5799,59.6547,59.5467,59.5467,56500.0
2015-02-12 10:10:00,71.66,71.77,71.58,71.7,62700.0,59.5467,59.6381,59.4802,59.5799,62700.0
2015-02-12 10:20:00,71.72,71.82,71.57,71.59,76200.0,59.5966,59.6797,59.4719,59.4885,76200.0
2015-02-12 10:30:00,71.59,71.85,71.58,71.81,81500.0,59.4885,59.7046,59.4802,59.6713,81500.0
2015-02-12 10:40:00,71.8,71.84,71.75,71.84,71500.0,59.663,59.6963,59.6215,59.6963,71500.0
2015-02-12 10:50:00,71.85,71.98,71.8,71.89,62600.0,59.7046,59.8126,59.663,59.7378,62600.0
2015-02-12 11:00:00,71.87,71.92,71.76,71.91,39500.0,59.7212,59.7628,59.6298,59.7544,39500.0
2015-02-12 11:10:00,71.89,72.0,71.88,71.94,49400.0,59.7378,59.8292,59.7295,59.7794,49400.0
2015-02-12 11:20:00,71.93,71.99,71.86,71.99,53200.0,59.7711,59.8209,59.7129,59.8209,53200.0
2015-02-12 11:30:00,71.99,72.0,71.95,71.98,79700.0,59.8209,59.8292,59.7877,59.8126,79700.0
2015-02-12 11:40:00,71.98,72.0,71.96,71.99,81100.0,59.8126,59.8292,59.796,59.8209,81100.0
2015-02-12 11:50:00,71.99,72.0,71.97,72.0,70300.0,59.8209,59.8292,59.8043,59.8292,70300.0
2015-02-12 12:00:00,71.99,72.0,71.97,72.0,53700.0,59.8209,59.8292,59.8043,59.8292,53700.0
2015-02-12 12:10:00,72.0,72.19,71.99,72.17,55600.0,59.8292,59.9871,59.8209,59.9705,55600.0
2015-02-12 12:20:00,72.18,72.18,72.1,72.11,77900.0,59.9788,59.9788,59.9123,59.9206,77900.0
2015-02-12 12:30:00,72.11,72.19,72.1,72.15,72500.0,59.9206,59.9871,59.9123,59.9539,72500.0
2015-02-12 12:40:00,72.15,72.17,71.97,71.98,85600.0,59.9539,59.9705,59.8043,59.8126,85600.0
2015-02-12 12:50:00,71.98,72.03,71.97,72.01,53300.0,59.8126,59.8542,59.8043,59.8375,53300.0
2015-02-12 13:00:00,72.01,72.05,71.99,72.0,62800.0,59.8375,59.8708,59.8209,59.8292,62800.0
2015-02-12 13:10:00,72.0,72.05,71.96,72.0,55800.0,59.8292,59.8708,59.796,59.8292,55800.0
2015-02-12 13:20:00,72.0,72.02,71.93,71.94,53800.0,59.8292,59.8459,59.7711,59.7794,53800.0
2015-02-12 13:30:00,71.94,72.0,71.92,72.0,43100.0,59.7794,59.8292,59.7628,59.8292,43100.0
2015-02-12 13:40:00,72.0,72.05,71.97,72.0,44200.0,59.8292,59.8708,59.8043,59.8292,44200.0
2015-02-12 13:50:00,72.0,72.05,71.96,71.96,43700.0,59.8292,59.8708,59.796,59.796,43700.0
2015-02-12 14:00:00,71.96,72.09,71.95,72.08,31500.0,59.796,59.904,59.7877,59.8957,31500.0
2015-02-12 14:10:00,72.09,72.1,71.97,72.01,37700.0,59.904,59.9123,59.8043,59.8375,37700.0
2015-02-12 14:20:00,72.01,72.1,71.96,72.01,29400.0,59.8375,59.9123,59.796,59.8375,29400.0
2015-02-12 14:30:00,72.01,72.01,71.93,71.98,54900.0,59.8375,59.8375,59.7711,59.8126,54900.0
2015-02-12 14:40:00,71.97,72.01,71.9,71.98,77700.0,59.8043,59.8375,59.7461,59.8126,77700.0
2015-02-12 14:50:00,71.98,72.01,71.95,71.98,58900.0,59.8126,59.8375,59.7877,59.8126,58900.0
2015-02-12 15:00:00,71.98,72.01,71.94,71.99,86500.0,59.8126,59.8375,59.7794,59.8209,86500.0
2015-02-12 15:10:00,72.0,72.04,71.96,72.03,59800.0,59.8292,59.8625,59.796,59.8542,59800.0
2015-02-12 15:20:00,72.03,72.05,71.92,71.93,95300.0,59.8542,59.8708,59.7628,59.7711,95300.0
2015-02-12 15:30:00,71.94,72.1,71.93,72.09,114200.0,59.7794,59.9123,59.7711,59.904,114200.0
2015-02-12 15:40:00,72.09,72.21,72.08,72.2,158600.0,59.904,60.0037,59.8957,59.9954,158600.0
2015-02-12 15:50:00,72.21,72.24,72.16,72.17,273100.0,60.0037,60.0287,59.9622,59.9705,273100.0
2015-02-13 09:30:00,72.06,72.24,71.98,72.11,121900.0,59.8791,60.0287,59.8126,59.9206,121900.0
2015-02-13 09:40:00,72.09,72.33,72.07,72.26,112900.0,59.904,60.1035,59.8874,60.0453,112900.0
2015-02-13 09:50:00,72.28,72.33,72.18,72.22,52000.0,60.0619,60.1035,59.9788,60.012,52000.0
2015-02-13 10:00:00,72.2,72.25,71.9,71.9,53600.0,59.9954,60.037,59.7461,59.7461,53600.0
2015-02-13 10:10:00,71.9,72.06,71.87,72.0,76100.0,59.7461,59.8791,59.7212,59.8292,76100.0
2015-02-13 10:20:00,71.99,72.15,71.93,72.12,30300.0,59.8209,59.9539,59.7711,59.9289,30300.0
2015-02-13 10:30:00,72.12,72.14,72.04,72.14,33200.0,59.9289,59.9456,59.8625,59.9456,33200.0
2015-02-13 10:40:00,72.14,72.14,71.99,72.05,59100.0,59.9456,59.9456,59.8209,59.8708,59100.0
2015-02-13 10:50:00,72.04,72.19,72.03,72.18,35800.0,59.8625,59.9871,59.8542,59.9788,35800.0
2015-02-13 11:00:00,72.19,72.26,72.14,72.16,38300.0,59.9871,60.0453,59.9456,59.9622,38300.0
2015-02-13 11:10:00,72.17,72.18,72.11,72.18,43000.0,59.9705,59.9788,59.9206,59.9788,43000.0
2015-02-13 11:20:00,72.17,72.17,72.09,72.09,30400.0,59.9705,59.9705,59.904,59.904,30400.0
2015-02-13 11:30:00,72.1,72.13,72.02,72.07,23100.0,59.9123,59.9373,59.8459,59.8874,23100.0
2015-02-13 11:40:00,72.08,72.24,72.08,72.21,37700.0,59.8957,60.0287,59.8957,60.0037,37700.0
2015-02-13 11:50:00,72.21,72.26,72.14,72.14,42200.0,60.0037,60.0453,59.9456,59.9456,42200.0
2015-02-13 12:00:00,72.13,72.19,72.11,72.19,29800.0,59.9373,59.9871,59.9206,59.9871,29800.0
2015-02-13 12:10:00,72.19,72.22,72.14,72.2,19700.0,59.9871,60.012,59.9456,59.9954,19700.0
2015-02-13 12:20:00,72.19,72.2,72.11,72.11,21400.0,59.9871,59.9954,59.9206,59.9206,21400.0
2015-02-13 12:30:00,72.11,72.15,72.04,72.09,28800.0,59.9206,59.9539,59.8625,59.904,28800.0
2015-02-13 12:40:00,72.09,72.1,71.98,72.01,43300.0,59.904,59.9123,59.8126,59.8375,43300.0
2015-02-13 12:50:00,72.01,72.13,72.01,72.12,31400.0,59.8375,59.9373,59.8375,59.9289,31400.0
2015-02-13 13:00:00,72.13,72.2,72.13,72.16,55400.0,59.9373,59.9954,59.9373,59.9622,55400.0
2015-02-13 13:10:00,72.17,72.23,72.15,72.23,32300.0,59.9705,60.0204,59.9539,60.0204,32300.0
2015-02-13 13:20:00,72.23,72.24,72.07,72.07,45600.0,60.0204,60.0287,59.8874,59.8874,45600.0
2015-02-13 13:30:00,72.07,72.08,71.95,72.0,67400.0,59.8874,59.8957,59.7877,59.8292,67400.0
2015-02-13 13:40:00,71.99,72.01,71.9,71.92,33600.0,59.8209,59.8375,59.7461,59.7628,33600.0
2015-02-13 13:50:00,71.93,72.02,71.93,71.96,37000.0,59.7711,59.8459,59.7711,59.796,37000.0
2015-02-13 14:00:00,71.96,71.96,71.88,71.89,43800.0,59.796,59.796,59.7295,59.7378,43800.0
2015-02-13 14:10:00,71.89,72.02,71.87,72.02,65300.0,59.7378,59.8459,59.7212,59.8459,65300.0
2015-02-13 14:20:00,72.02,72.12,71.99,72.02,73100.0,59.8459,59.9289,59.8209,59.8459,73100.0
2015-02-13 14:30:00,72.03,72.04,71.84,71.88,59700.0,59.8542,59.8625,59.6963,59.7295,59700.0
2015-02-13 14:40:00,71.86,71.94,71.86,71.89,42200.0,59.7129,59.7794,59.7129,59.7378,42200.0
2015-02-13 14:50:00,71.89,71.94,71.87,71.92,42900.0,59.7378,59.7794,59.7212,59.7628,42900.0
2015-02-13 15:00:00,71.92,72.0,71.88,71.92,63300.0,59.7628,59.8292,59.7295,59.7628,63300.0
2015-02-13 15:10:00,71.94,71.99,71.89,71.95,85800.0,59.7794,59.8209,59.7378,59.7877,85800.0
2015-02-13 15:20:00,71.95,72.0,71.93,71.96,53000.0,59.7877,59.8292,59.7711,59.796,53000.0
2015-02-13 15:30:00,71.96,72.04,71.93,71.97,67100.0,59.796,59.8625,59.7711,59.8043,67100.0
2015-02-13 15:40:00,71.95,72.0,71.9,71.96,100700.0,59.7877,59.8292,59.7461,59.796,100700.0
2015-02-13 15:50:00,71.96,72.07,71.95,72.03,158200.0,59.796,59.8874,59.7877,59.8542,158200.0
2015-02-17 09:30:00,71.79,71.98,71.51,71.59,140400.0,59.6547,59.8126,59.4221,59.4885,140400.0
2015-02-17 09:40:00,71.56,71.63,71.51,71.51,74100.0,59.4636,59.5218,59.4221,59.4221,74100.0
2015-02-17 09:50:00,71.53,71.79,71.52,71.77,41800.0,59.4387,59.6547,59.4304,59.6381,41800.0
2015-02-17 10:00:00,71.77,71.8,71.66,71.75,76400.0,59.6381,59.663,59.5467,59.6215,76400.0
2015-02-17 10:10:00,71.74,71.79,71.68,71.73,47400.0,59.6132,59.6547,59.5633,59.6049,47400.0
2015-02-17 10:20:00,71.72,71.77,71.67,71.7,53400.0,59.5966,59.6381,59.555,59.5799,53400.0
2015-02-17 10:30:00,71.7,71.7,71.59,71.64,45000.0,59.5799,59.5799,59.4885,59.5301,45000.0
2015-02-17 10:40:00,71.64,71.78,71.6,71.6,89300.0,59.5301,59.6464,59.4968,59.4968,89300.0
2015-02-17 10:50:00,71.62,71.65,71.5,71.57,79200.0,59.5135,59.5384,59.4138,59.4719,79200.0
2015-02-17 11:00:00,71.57,71.58,71.49,71.56,64100.0,59.4719,59.4802,59.4054,59.4636,64100.0
2015-02-17 11:10:00,71.57,71.7,71.56,71.68,59400.0,59.4719,59.5799,59.4636,59.5633,59400.0
2015-02-17 11:20:00,71.69,71.83,71.69,71.81,73400.0,59.5716,59.688,59.5716,59.6713,73400.0
2015-02-17 11:30:00,71.81,72.0,71.8,72.0,103900.0,59.6713,59.8292,59.663,59.8292,103900.0
2015-02-17 11:40:00,72.0,72.02,71.93,72.0,44700.0,59.8292,59.8459,59.7711,59.8292,44700.0
2015-02-17 11:50:00,72.01,72.04,71.98,72.0,40100.0,59.8375,59.8625,59.8126,59.8292,40100.0
2015-02-17 12:00:00,72.01,72.18,72.01,72.16,51000.0,59.8375,59.9788,59.8375,59.9622,51000.0
2015-02-17 12:10:00,72.17,72.2,72.11,72.16,26800.0,59.9705,59.9954,59.9206,59.9622,26800.0
2015-02-17 12:20:00,72.16,72.28,72.15,72.28,47600.0,59.9622,60.0619,59.9539,60.0619,47600.0
2015-02-17 12:30:00,72.27,72.39,72.24,72.37,45200.0,60.0536,60.1533,60.0287,60.1367,45200.0
2015-02-17 12:40:00,72.37,72.49,72.35,72.47,85000.0,60.1367,60.2364,60.1201,60.2198,85000.0
2015-02-17 12:50:00,72.49,72.5,72.33,72.48,96900.0,60.2364,60.2447,60.1035,60.2281,96900.0
2015-02-17 13:00:00,72.48,72.57,72.47,72.51,107200.0,60.2281,60.3029,60.2198,60.253,107200.0
2015-02-17 13:10:00,72.52,72.59,72.49,72.51,39100.0,60.2613,60.3195,60.2364,60.253,39100.0
2015-02-17 13:20:00,72.52,72.53,72.44,72.44,68100.0,60.2613,60.2696,60.1949,60.1949,68100.0
2015-02-17 13:30:00,72.44,72.44,72.33,72.42,61500.0,60.1949,60.1949,60.1035,60.1782,61500.0
2015-02-17 13:40:00,72.42,72.43,72.34,72.38,65200.0,60.1782,60.1865,60.1118,60.145,65200.0
2015-02-17 13:50:00,72.37,72.4,72.28,72.29,22700.0,60.1367,60.1616,60.0619,60.0702,22700.0
2015-02-17 14:00:00,72.3,72.33,72.27,72.3,31600.0,60.0785,60.1035,60.0536,60.0785,31600.0
2015-02-17 14:10:00,72.3,72.33,72.26,72.33,37600.0,60.0785,60.1035,60.0453,60.1035,37600.0
2015-02-17 14:20:00,72.33,72.35,72.27,72.3,40000.0,60.1035,60.1201,60.0536,60.0785,40000.0
2015-02-17 14:30:00,72.29,72.39,72.29,72.33,38700.0,60.0702,60.1533,60.0702,60.1035,38700.0
2015-02-17 14:40:00,72.33,72.37,72.26,72.33,52600.0,60.1035,60.1367,60.0453,60.1035,52600.0
2015-02-17 14:50:00,72.33,72.35,72.22,72.25,94200.0,60.1035,60.1201,60.012,60.037,94200.0
2015-02-17 15:00:00,72.24,72.39,72.23,72.39,67700.0,60.0287,60.1533,60.0204,60.1533,67700.0
2015-02-17 15:10:00,72.4,72.44,72.37,72.4,60400.0,60.1616,60.1949,60.1367,60.1616,60400.0
2015-02-17 15:20:00,72.4,72.46,72.35,72.45,88900.0,60.1616,60.2115,60.1201,60.2032,88900.0
2015-02-17 15:30:00,72.45,72.45,72.3,72.33,80200.0,60.2032,60.2032,60.0785,60.1035,80200.0
2015-02-17 15:40:00,72.33,72.36,72.25,72.32,107200.0,60.1035,60.1284,60.037,60.0951,107200.0
2015-02-17 15:50:00,72.32,72.45,72.27,72.45,299800.0,60.0951,60.2032,60.0536,60.2032,299800.0
2015-02-18 09:30:00,72.23,72.51,72.12,72.48,148700.0,60.0204,60.253,59.9289,60.2281,148700.0
2015-02-18 09:40:00,72.5,72.66,72.44,72.59,68200.0,60.2447,60.3777,60.1949,60.3195,68200.0
2015-02-18 09:50:00,72.59,72.59,72.26,72.26,60400.0,60.3195,60.3195,60.0453,60.0453,60400.0
2015-02-18 10:00:00,72.27,72.38,72.14,72.38,54900.0,60.0536,60.145,59.9456,60.145,54900.0
2015-02-18 10:10:00,72.38,72.38,72.15,72.28,58100.0,60.145,60.145,59.9539,60.0619,58100.0
2015-02-18 10:20:00,72.28,72.36,72.25,72.3,91100.0,60.0619,60.1284,60.037,60.0785,91100.0
2015-02-18 10:30:00,72.29,72.43,72.29,72.43,47400.0,60.0702,60.1865,60.0702,60.1865,47400.0
2015-02-18 10:40:00,72.44,72.52,72.39,72.5,96200.0,60.1949,60.2613,60.1533,60.2447,96200.0
2015-02-18 10:50:00,72.49,72.53,72.46,72.49,298000.0,60.2364,60.2696,60.2115,60.2364,298000.0
2015-02-18 11:00:00,72.48,72.53,72.45,72.47,110700.0,60.2281,60.2696,60.2032,60.2198,110700.0
2015-02-18 11:10:00,72.48,72.5,72.35,72.42,72000.0,60.2281,60.2447,60.1201,60.1782,72000.0
2015-02-18 11:20:00,72.41,72.54,72.38,72.54,106700.0,60.1699,60.278,60.145,60.278,106700.0
2015-02-18 11:30:00,72.54,72.59,72.52,72.53,61400.0,60.278,60.3195,60.2613,60.2696,61400.0
2015-02-18 11:40:00,72.53,72.62,72.5,72.61,52600.0,60.2696,60.3444,60.2447,60.3361,52600.0
2015-02-18 11:50:00,72.61,72.61,72.51,72.52,37000.0,60.3361,60.3361,60.253,60.2613,37000.0
2015-02-18 12:00:00,72.51,72.57,72.41,72.42,31700.0,60.253,60.3029,60.1699,60.1782,31700.0
2015-02-18 12:10:00,72.41,72.44,72.38,72.4,33400.0,60.1699,60.1949,60.145,60.1616,33400.0
2015-02-18 12:20:00,72.4,72.52,72.35,72.51,34100.0,60.1616,60.2613,60.1201,60.253,34100.0
2015-02-18 12:30:00,72.51,72.51,72.41,72.42,30200.0,60.253,60.253,60.1699,60.1782,30200.0
2015-02-18 12:40:00,72.41,72.43,72.34,72.39,52200.0,60.1699,60.1865,60.1118,60.1533,52200.0
2015-02-18 12:50:00,72.37,72.38,72.24,72.25,52200.0,60.1367,60.145,60.0287,60.037,52200.0
2015-02-18 13:00:00,72.26,72.4,72.26,72.4,19100.0,60.0453,60.1616,60.0453,60.1616,19100.0
2015-02-18 13:10:00,72.41,72.45,72.33,72.37,68000.0,60.1699,60.2032,60.1035,60.1367,68000.0
2015-02-18 13:20:00,72.35,72.39,72.28,72.39,35000.0,60.1201,60.1533,60.0619,60.1533,35000.0
2015-02-18 13:30:00,72.39,72.46,72.39,72.42,30100.0,60.1533,60.2115,60.1533,60.1782,30100.0
2015-02-18 13:40:00,72.42,72.43,72.3,72.31,35000.0,60.1782,60.1865,60.0785,60.0868,35000.0
2015-02-18 13:50:00,72.3,72.34,72.2,72.21,46900.0,60.0785,60.1118,59.9954,60.0037,46900.0
2015-02-18 14:00:00,72.22,72.46,72.22,72.4,72100.0,60.012,60.2115,60.012,60.1616,72100.0
2015-02-18 14:10:00,72.4,72.46,72.36,72.42,38900.0,60.1616,60.2115,60.1284,60.1782,38900.0
2015-02-18 14:20:00,72.42,72.44,72.27,72.31,77300.0,60.1782,60.1949,60.0536,60.0868,77300.0
2015-02-18 14:30:00,72.3,72.49,72.3,72.48,38500.0,60.0785,60.2364,60.0785,60.2281,38500.0
2015-02-18 14:40:00,72.49,72.56,72.48,72.52,118000.0,60.2364,60.2946,60.2281,60.2613,118000.0
2015-02-18 14:50:00,72.52,72.53,72.48,72.51,84100.0,60.2613,60.2696,60.2281,60.253,84100.0
2015-02-18 15:00:00,72.51,72.73,72.51,72.72,127200.0,60.253,60.4358,60.253,60.4275,127200.0
2015-02-18 15:10:00,72.71,72.75,72.62,72.66,94600.0,60.4192,60.4525,60.3444,60.3777,94600.0
2015-02-18 15:20:00,72.67,72.67,72.56,72.58,78500.0,60.386,60.386,60.2946,60.3112,78500.0
2015-02-18 15:30:00,72.59,72.6,72.51,72.57,113500.0,60.3195,60.3278,60.253,60.3029,113500.0
2015-02-18 15:40:00,72.56,72.64,72.54,72.58,128500.0,60.2946,60.361,60.278,60.3112,128500.0
2015-02-18 15:50:00,72.58,72.62,72.49,72.52,360400.0,60.3112,60.3444,60.2364,60.2613,360400.0
2015-02-19 09:30:00,72.54,72.81,72.5,72.8,105500.0,60.278,60.5023,60.2447,60.494,105500.0
2015-02-19 09:40:00,72.81,72.85,72.71,72.73,68600.0,60.5023,60.5356,60.4192,60.4358,68600.0
2015-02-19 09:50:00,72.71,72.72,72.65,72.67,42800.0,60.4192,60.4275,60.3694,60.386,42800.0
2015-02-19 10:00:00,72.69,72.85,72.63,72.76,121000.0,60.4026,60.5356,60.3527,60.4608,121000.0
2015-02-19 10:10:00,72.76,72.77,72.62,72.7,67000.0,60.4608,60.4691,60.3444,60.4109,67000.0
2015-02-19 10:20:00,72.7,72.73,72.61,72.73,90700.0,60.4109,60.4358,60.3361,60.4358,90700.0
2015-02-19 10:30:00,72.74,72.75,72.61,72.66,86300.0,60.4441,60.4525,60.3361,60.3777,86300.0
2015-02-19 10:40:00,72.65,72.78,72.61,72.72,99200.0,60.3694,60.4774,60.3361,60.4275,99200.0
2015-02-19 10:50:00,72.72,72.72,72.63,72.69,45400.0,60.4275,60.4275,60.3527,60.4026,45400.0
2015-02-19 11:00:00,72.69,72.71,72.59,72.61,51000.0,60.4026,60.4192,60.3195,60.3361,51000.0
2015-02-19 11:10:00,72.61,72.66,72.52,72.54,66100.0,60.3361,60.3777,60.2613,60.278,66100.0
2015-02-19 11:20:00,72.54,72.57,72.5,72.52,34300.0,60.278,60.3029,60.2447,60.2613,34300.0
2015-02-19 11:30:00,72.53,72.56,72.47,72.48,46300.0,60.2696,60.2946,60.2198,60.2281,46300.0
2015-02-19 11:40:00,72.49,72.51,72.42,72.43,33000.0,60.2364,60.253,60.1782,60.1865,33000.0
2015-02-19 11:50:00,72.43,72.47,72.42,72.43,27000.0,60.1865,60.2198,60.1782,60.1865,27000.0
2015-02-19 12:00:00,72.43,72.49,72.37,72.42,68300.0,60.1865,60.2364,60.1367,60.1782,68300.0
2015-02-19 12:10:00,72.42,72.43,72.33,72.4,47400.0,60.1782,60.1865,60.1035,60.1616,47400.0
2015-02-19 12:20:00,72.4,72.43,72.33,72.34,53700.0,60.1616,60.1865,60.1035,60.1118,53700.0
2015-02-19 12:30:00,72.34,72.42,72.29,72.35,55100.0,60.1118,60.1782,60.0702,60.1201,55100.0
2015-02-19 12:40:00,72.34,72.36,72.29,72.29,31500.0,60.1118,60.1284,60.0702,60.0702,31500.0
2015-02-19 12:50:00,72.3,72.34,72.22,72.3,26200.0,60.0785,60.1118,60.012,60.0785,26200.0
2015-02-19 13:00:00,72.3,72.31,72.19,72.21,27500.0,60.0785,60.0868,59.9871,60.0037,27500.0
2015-02-19 13:10:00,72.22,72.24,72.18,72.21,31600.0,60.012,60.0287,59.9788,60.0037,31600.0
2015-02-19 13:20:00,72.21,72.3,72.19,72.26,28300.0,60.0037,60.0785,59.9871,60.0453,28300.0
2015-02-19 13:30:00,72.26,72.35,72.22,72.3,33900.0,60.0453,60.1201,60.012,60.0785,33900.0
2015-02-19 13:40:00,72.3,72.33,72.19,72.2,55000.0,60.0785,60.1035,59.9871,59.9954,55000.0
2015-02-19 13:50:00,72.21,72.34,72.2,72.27,64500.0,60.0037,60.1118,59.9954,60.0536,64500.0
2015-02-19 14:00:00,72.27,72.33,72.27,72.33,74200.0,60.0536,60.1035,60.0536,60.1035,74200.0
2015-02-19 14:10:00,72.32,72.38,72.29,72.31,61200.0,60.0951,60.145,60.0702,60.0868,61200.0
2015-02-19 14:20:00,72.32,72.32,72.24,72.25,32000.0,60.0951,60.0951,60.0287,60.037,32000.0
2015-02-19 14:30:00,72.25,72.28,72.15,72.15,48700.0,60.037,60.0619,59.9539,59.9539,48700.0
2015-02-19 14:40:00,72.16,72.22,72.09,72.22,75100.0,59.9622,60.012,59.904,60.012,75100.0
2015-02-19 14:50:00,72.23,72.37,72.23,72.34,66600.0,60.0204,60.1367,60.0204,60.1118,66600.0
2015-02-19 15:00:00,72.35,72.45,72.33,72.33,58800.0,60.1201,60.2032,60.1035,60.1035,58800.0
2015-02-19 15:10:00,72.34,72.41,72.33,72.35,88600.0,60.1118,60.1699,60.1035,60.1201,88600.0
2015-02-19 15:20:00,72.35,72.39,72.33,72.36,64200.0,60.1201,60.1533,60.1035,60.1284,64200.0
2015-02-19 15:30:00,72.37,72.42,72.34,72.39,74600.0,60.1367,60.1782,60.1118,60.1533,74600.0
2015-02-19 15:40:00,72.4,72.4,72.21,72.24,191300.0,60.1616,60.1616,60.0037,60.0287,191300.0
2015-02-19 15:50:00,72.24,72.31,72.2,72.29,185500.0,60.0287,60.0868,59.9954,60.0702,185500.0
2015-02-20 09:30:00,72.13,72.45,72.07,72.07,331400.0,59.9373,60.2032,59.8874,59.8874,331400.0
2015-02-20 09:40:00,72.09,72.1,71.87,72.02,44900.0,59.904,59.9123,59.7212,59.8459,44900.0
2015-02-20 09:50:00,72.01,72.04,71.79,71.8,61900.0,59.8375,59.8625,59.6547,59.663,61900.0
2015-02-20 10:00:00,71.76,72.01,71.75,72.0,61900.0,59.6298,59.8375,59.6215,59.8292,61900.0
2015-02-20 10:10:00,72.03,72.09,71.93,72.04,59600.0,59.8542,59.904,59.7711,59.8625,59600.0
2015-02-20 10:20:00,72.05,72.14,72.01,72.02,51900.0,59.8708,59.9456,59.8375,59.8459,51900.0
2015-02-20 10:30:00,72.02,72.15,71.96,72.15,81900.0,59.8459,59.9539,59.796,59.9539,81900.0
2015-02-20 10:40:00,72.16,72.27,72.13,72.21,74800.0,59.9622,60.0536,59.9373,60.0037,74800.0
2015-02-20 10:50:00,72.21,72.33,72.19,72.31,55400.0,60.0037,60.1035,59.9871,60.0868,55400.0
2015-02-20 11:00:00,72.31,72.41,72.3,72.35,82000.0,60.0868,60.1699,60.0785,60.1201,82000.0
2015-02-20 11:10:00,72.34,72.34,72.15,72.17,49900.0,60.1118,60.1118,59.9539,59.9705,49900.0
2015-02-20 11:20:00,72.17,72.24,72.14,72.15,44300.0,59.9705,60.0287,59.9456,59.9539,44300.0
2015-02-20 11:30:00,72.16,72.31,72.12,72.29,77600.0,59.9622,60.0868,59.9289,60.0702,77600.0
2015-02-20 11:40:00,72.29,72.4,72.27,72.38,66300.0,60.0702,60.1616,60.0536,60.145,66300.0
2015-02-20 11:50:00,72.37,72.42,72.31,72.36,34500.0,60.1367,60.1782,60.0868,60.1284,34500.0
2015-02-20 12:00:00,72.36,72.43,72.33,72.36,35900.0,60.1284,60.1865,60.1035,60.1284,35900.0
2015-02-20 12:10:00,72.36,72.44,72.35,72.42,27700.0,60.1284,60.1949,60.1201,60.1782,27700.0
2015-02-20 12:20:00,72.42,72.42,72.33,72.34,32700.0,60.1782,60.1782,60.1035,60.1118,32700.0
2015-02-20 12:30:00,72.35,72.58,72.32,72.39,81700.0,60.1201,60.3112,60.0951,60.1533,81700.0
2015-02-20 12:40:00,72.39,72.52,72.37,72.51,48000.0,60.1533,60.2613,60.1367,60.253,48000.0
2015-02-20 12:50:00,72.51,72.59,72.5,72.59,22600.0,60.253,60.3195,60.2447,60.3195,22600.0
2015-02-20 13:00:00,72.58,72.62,72.49,72.51,50300.0,60.3112,60.3444,60.2364,60.253,50300.0
2015-02-20 13:10:00,72.5,72.64,72.49,72.63,31800.0,60.2447,60.361,60.2364,60.3527,31800.0
2015-02-20 13:20:00,72.62,72.74,72.61,72.66,42900.0,60.3444,60.4441,60.3361,60.3777,42900.0
2015-02-20 13:30:00,72.66,72.74,72.66,72.74,51600.0,60.3777,60.4441,60.3777,60.4441,51600.0
2015-02-20 13:40:00,72.74,72.8,72.71,72.74,91400.0,60.4441,60.494,60.4192,60.4441,91400.0
2015-02-20 13:50:00,72.73,72.87,72.73,72.83,70200.0,60.4358,60.5522,60.4358,60.5189,70200.0
2015-02-20 14:00:00,72.84,73.0,72.83,72.98,130200.0,60.5272,60.6602,60.5189,60.6436,130200.0
2015-02-20 14:10:00,72.99,73.09,72.99,73.05,101900.0,60.6519,60.735,60.6519,60.7017,101900.0
2015-02-20 14:20:00,73.05,73.06,72.91,72.92,78700.0,60.7017,60.7101,60.5854,60.5937,78700.0
2015-02-20 14:30:00,72.92,73.05,72.91,73.02,96500.0,60.5937,60.7017,60.5854,60.6768,96500.0
2015-02-20 14:40:00,73.02,73.09,73.01,73.05,62700.0,60.6768,60.735,60.6685,60.7017,62700.0
2015-02-20 14:50:00,73.06,73.25,73.06,73.23,101000.0,60.7101,60.8679,60.7101,60.8513,101000.0
2015-02-20 15:00:00,73.23,73.51,73.23,73.51,203700.0,60.8513,61.084,60.8513,61.084,203700.0
2015-02-20 15:10:00,73.52,73.52,73.36,73.4,93000.0,61.0923,61.0923,60.9593,60.9926,93000.0
2015-02-20 15:20:00,73.39,73.44,73.37,73.39,129600.0,60.9843,61.0258,60.9677,60.9843,129600.0
2015-02-20 15:30:00,73.39,73.57,73.33,73.54,181800.0,60.9843,61.1338,60.9344,61.1089,181800.0
2015-02-20 15:40:00,73.54,73.56,73.39,73.44,178500.0,61.1089,61.1255,60.9843,61.0258,178500.0
2015-02-20 15:50:00,73.44,73.57,73.38,73.55,399500.0,61.0258,61.1338,60.976,61.1172,399500.0
2015-02-23 09:30:00,73.93,74.34,73.73,74.21,306700.0,61.433,61.7737,61.2668,61.6657,306700.0
2015-02-23 09:40:00,74.21,74.21,73.86,73.92,254200.0,61.6657,61.6657,61.3748,61.4247,254200.0
2015-02-23 09:50:00,73.93,73.99,73.75,73.82,123200.0,61.433,61.4828,61.2834,61.3416,123200.0
2015-02-23 10:00:00,73.82,73.84,73.52,73.64,189500.0,61.3416,61.3582,61.0923,61.192,189500.0
2015-02-23 10:10:00,73.63,73.68,73.52,73.61,120700.0,61.1837,61.2252,61.0923,61.1671,120700.0
2015-02-23 10:20:00,73.6,73.74,73.55,73.66,133400.0,61.1588,61.2751,61.1172,61.2086,133400.0
2015-02-23 10:30:00,73.66,73.68,73.39,73.41,145900.0,61.2086,61.2252,60.9843,61.0009,145900.0
2015-02-23 10:40:00,73.41,73.57,73.39,73.56,98100.0,61.0009,61.1338,60.9843,61.1255,98100.0
2015-02-23 10:50:00,73.57,73.66,73.51,73.52,78900.0,61.1338,61.2086,61.084,61.0923,78900.0
2015-02-23 11:00:00,73.53,73.55,73.36,73.4,68600.0,61.1006,61.1172,60.9593,60.9926,68600.0
2015-02-23 11:10:00,73.4,73.58,73.4,73.51,77300.0,60.9926,61.1422,60.9926,61.084,77300.0
2015-02-23 11:20:00,73.5,73.5,73.3,73.34,77200.0,61.0757,61.0757,60.9095,60.9427,77200.0
2015-02-23 11:30:00,73.33,73.5,73.32,73.5,50900.0,60.9344,61.0757,60.9261,61.0757,50900.0
2015-02-23 11:40:00,73.5,73.69,73.49,73.67,59900.0,61.0757,61.2336,61.0674,61.2169,59900.0
2015-02-23 11:50:00,73.67,73.67,73.5,73.57,55000.0,61.2169,61.2169,61.0757,61.1338,55000.0
2015-02-23 12:00:00,73.56,73.66,73.54,73.55,51200.0,61.1255,61.2086,61.1089,61.1172,51200.0
2015-02-23 12:10:00,73.55,73.73,73.54,73.71,106600.0,61.1172,61.2668,61.1089,61.2502,106600.0
2015-02-23 12:20:00,73.71,73.72,73.55,73.63,100700.0,61.2502,61.2585,61.1172,61.1837,100700.0
2015-02-23 12:30:00,73.63,73.7,73.62,73.65,44500.0,61.1837,61.2419,61.1754,61.2003,44500.0
2015-02-23 12:40:00,73.65,73.71,73.59,73.69,99900.0,61.2003,61.2502,61.1505,61.2336,99900.0
2015-02-23 12:50:00,73.69,73.74,73.63,73.65,56000.0,61.2336,61.2751,61.1837,61.2003,56000.0
2015-02-23 13:00:00,73.66,73.66,73.42,73.43,57700.0,61.2086,61.2086,61.0092,61.0175,57700.0
2015-02-23 13:10:00,73.42,73.63,73.39,73.63,82800.0,61.0092,61.1837,60.9843,61.1837,82800.0
2015-02-23 13:20:00,73.63,73.66,73.55,73.59,64800.0,61.1837,61.2086,61.1172,61.1505,64800.0
2015-02-23 13:30:00,73.59,73.63,73.44,73.47,71300.0,61.1505,61.1837,61.0258,61.0507,71300.0
2015-02-23 13:40:00,73.46,73.56,73.44,73.56,64900.0,61.0424,61.1255,61.0258,61.1255,64900.0
2015-02-23 13:50:00,73.57,73.57,73.51,73.52,52500.0,61.1338,61.1338,61.084,61.0923,52500.0
2015-02-23 14:00:00,73.51,73.54,73.45,73.46,71800.0,61.084,61.1089,61.0341,61.0424,71800.0
2015-02-23 14:10:00,73.45,73.48,73.35,73.4,70800.0,61.0341,61.0591,60.951,60.9926,70800.0
2015-02-23 14:20:00,73.41,73.43,73.3,73.3,63500.0,61.0009,61.0175,60.9095,60.9095,63500.0
2015-02-23 14:30:00,73.3,73.47,73.29,73.39,94500.0,60.9095,61.0507,60.9012,60.9843,94500.0
2015-02-23 14:40:00,73.38,73.4,73.31,73.36,55800.0,60.976,60.9926,60.9178,60.9593,55800.0
2015-02-23 14:50:00,73.35,73.39,73.27,73.32,51300.0,60.951,60.9843,60.8846,60.9261,51300.0
2015-02-23 15:00:00,73.32,73.39,73.27,73.35,117600.0,60.9261,60.9843,60.8846,60.951,117600.0
2015-02-23 15:10:00,73.35,73.5,73.34,73.5,77900.0,60.951,61.0757,60.9427,61.0757,77900.0
2015-02-23 15:20:00,73.49,73.58,73.48,73.53,89600.0,61.0674,61.1422,61.0591,61.1006,89600.0
2015-02-23 15:30:00,73.53,73.53,73.48,73.53,94600.0,61.1006,61.1006,61.0591,61.1006,94600.0
2015-02-23 15:40:00,73.52,73.62,73.45,73.61,146100.0,61.0923,61.1754,61.0341,61.1671,146100.0
2015-02-23 15:50:00,73.62,73.76,73.58,73.72,373800.0,61.1754,61.2917,61.1422,61.2585,373800.0
2015-02-24 09:30:00,75.61,75.82,74.85,74.88,778600.0,62.829,63.0035,62.1975,62.2224,778600.0
2015-02-24 09:40:00,74.88,74.96,74.4,74.4,404400.0,62.2224,62.2889,61.8235,61.8235,404400.0
2015-02-24 09:50:00,74.4,74.79,74.32,74.4,263000.0,61.8235,62.1476,61.7571,61.8235,263000.0
2015-02-24 10:00:00,74.39,74.45,74.25,74.38,298200.0,61.8152,61.8651,61.6989,61.8069,298200.0
2015-02-24 10:10:00,74.36,74.38,73.93,74.0,357300.0,61.7903,61.8069,61.433,61.4912,357300.0
2015-02-24 10:20:00,74.0,74.17,73.95,74.17,223900.0,61.4912,61.6324,61.4496,61.6324,223900.0
2015-02-24 10:30:00,74.18,74.42,74.11,74.41,267000.0,61.6407,61.8402,61.5826,61.8319,267000.0
2015-02-24 10:40:00,74.41,74.48,74.38,74.48,180200.0,61.8319,61.89,61.8069,61.89,180200.0
2015-02-24 10:50:00,74.48,74.55,74.36,74.39,141000.0,61.89,61.9482,61.7903,61.8152,141000.0
2015-02-24 11:00:00,74.4,74.42,74.28,74.29,126400.0,61.8235,61.8402,61.7238,61.7321,126400.0
2015-02-24 11:10:00,74.3,74.44,74.27,74.43,124100.0,61.7404,61.8568,61.7155,61.8485,124100.0
2015-02-24 11:20:00,74.43,74.5,74.22,74.36,160600.0,61.8485,61.9066,61.674,61.7903,160600.0
2015-02-24 11:30:00,74.36,74.38,74.3,74.36,121300.0,61.7903,61.8069,61.7404,61.7903,121300.0
2015-02-24 11:40:00,74.36,74.53,74.35,74.52,119300.0,61.7903,61.9316,61.782,61.9233,119300.0
2015-02-24 11:50:00,74.51,74.55,74.37,74.39,113900.0,61.9149,61.9482,61.7986,61.8152,113900.0
2015-02-24 12:00:00,74.39,74.58,74.37,74.56,93200.0,61.8152,61.9731,61.7986,61.9565,93200.0
2015-02-24 12:10:00,74.56,74.6,74.52,74.58,107500.0,61.9565,61.9897,61.9233,61.9731,107500.0
2015-02-24 12:20:00,74.58,74.66,74.56,74.6,99300.0,61.9731,62.0396,61.9565,61.9897,99300.0
2015-02-24 12:30:00,74.61,74.63,74.39,74.44,128700.0,61.998,62.0147,61.8152,61.8568,128700.0
2015-02-24 12:40:00,74.45,74.62,74.43,74.61,100500.0,61.8651,62.0064,61.8485,61.998,100500.0
2015-02-24 12:50:00,74.62,74.64,74.43,74.61,104000.0,62.0064,62.023,61.8485,61.998,104000.0
2015-02-24 13:00:00,74.61,74.61,74.35,74.41,156800.0,61.998,61.998,61.782,61.8319,156800.0
2015-02-24 13:10:00,74.41,74.45,74.36,74.39,85800.0,61.8319,61.8651,61.7903,61.8152,85800.0
2015-02-24 13:20:00,74.4,74.43,74.28,74.31,193000.0,61.8235,61.8485,61.7238,61.7488,193000.0
2015-02-24 13:30:00,74.31,74.53,74.3,74.48,124100.0,61.7488,61.9316,61.7404,61.89,124100.0
2015-02-24 13:40:00,74.48,74.55,74.46,74.49,91900.0,61.89,61.9482,61.8734,61.8983,91900.0
2015-02-24 13:50:00,74.49,74.6,74.48,74.59,104300.0,61.8983,61.9897,61.89,61.9814,104300.0
2015-02-24 14:00:00,74.59,74.61,74.35,74.36,222800.0,61.9814,61.998,61.782,61.7903,222800.0
2015-02-24 14:10:00,74.38,74.41,74.35,74.37,135000.0,61.8069,61.8319,61.782,61.7986,135000.0
2015-02-24 14:20:00,74.38,74.38,74.24,74.36,201000.0,61.8069,61.8069,61.6906,61.7903,201000.0
2015-02-24 14:30:00,74.37,74.44,74.36,74.42,129700.0,61.7986,61.8568,61.7903,61.8402,129700.0
2015-02-24 14:40:00,74.42,74.46,74.39,74.45,159600.0,61.8402,61.8734,61.8152,61.8651,159600.0
2015-02-24 14:50:00,74.44,74.46,74.39,74.4,216500.0,61.8568,61.8734,61.8152,61.8235,216500.0
2015-02-24 15:00:00,74.4,74.4,74.34,74.35,181800.0,61.8235,61.8235,61.7737,61.782,181800.0
2015-02-24 15:10:00,74.35,74.46,74.34,74.45,182600.0,61.782,61.8734,61.7737,61.8651,182600.0
2015-02-24 15:20:00,74.45,74.46,74.37,74.41,212500.0,61.8651,61.8734,61.7986,61.8319,212500.0
2015-02-24 15:30:00,74.41,74.55,74.39,74.54,369900.0,61.8319,61.9482,61.8152,61.9399,369900.0
2015-02-24 15:40:00,74.55,74.74,74.55,74.73,628500.0,61.9482,62.1061,61.9482,62.0978,628500.0
2015-02-24 15:50:00,74.73,74.75,74.66,74.69,779800.0,62.0978,62.1144,62.0396,62.0645,779800.0
2015-02-25 09:30:00,75.9,75.98,74.21,74.96,694300.0,63.07,63.1365,61.6657,62.2889,694300.0
2015-02-25 09:40:00,74.96,74.96,73.86,73.86,514600.0,62.2889,62.2889,61.3748,61.3748,514600.0
2015-02-25 09:50:00,73.88,74.09,73.25,73.8,899400.0,61.3914,61.5659,60.8679,61.325,899400.0
2015-02-25 10:00:00,73.79,74.36,73.79,74.31,401000.0,61.3167,61.7903,61.3167,61.7488,401000.0
2015-02-25 10:10:00,74.31,74.42,74.09,74.34,312400.0,61.7488,61.8402,61.5659,61.7737,312400.0
2015-02-25 10:20:00,74.34,74.6,74.29,74.46,264900.0,61.7737,61.9897,61.7321,61.8734,264900.0
2015-02-25 10:30:00,74.47,74.75,74.43,74.69,235300.0,61.8817,62.1144,61.8485,62.0645,235300.0
2015-02-25 10:40:00,74.69,74.77,74.58,74.65,207000.0,62.0645,62.131,61.9731,62.0313,207000.0
2015-02-25 10:50:00,74.66,74.66,74.35,74.48,233400.0,62.0396,62.0396,61.782,61.89,233400.0
2015-02-25 11:00:00,74.48,74.58,74.38,74.39,184500.0,61.89,61.9731,61.8069,61.8152,184500.0
2015-02-25 11:10:00,74.4,74.5,74.24,74.28,174000.0,61.8235,61.9066,61.6906,61.7238,174000.0
2015-02-25 11:20:00,74.28,74.37,74.13,74.16,246400.0,61.7238,61.7986,61.5992,61.6241,246400.0
2015-02-25 11:30:00,74.14,74.3,74.12,74.16,204100.0,61.6075,61.7404,61.5909,61.6241,204100.0
2015-02-25 11:40:00,74.15,74.21,74.03,74.09,109200.0,61.6158,61.6657,61.5161,61.5659,109200.0
2015-02-25 11:50:00,74.09,74.3,74.06,74.15,163500.0,61.5659,61.7404,61.541,61.6158,163500.0
2015-02-25 12:00:00,74.15,74.23,74.09,74.2,63600.0,61.6158,61.6823,61.5659,61.6573,63600.0
2015-02-25 12:10:00,74.22,74.31,74.21,74.25,110700.0,61.674,61.7488,61.6657,61.6989,110700.0
2015-02-25 12:20:00,74.25,74.28,74.12,74.16,100200.0,61.6989,61.7238,61.5909,61.6241,100200.0
2015-02-25 12:30:00,74.16,74.23,74.11,74.19,83800.0,61.6241,61.6823,61.5826,61.649,83800.0
2015-02-25 12:40:00,74.18,74.31,74.18,74.27,60400.0,61.6407,61.7488,61.6407,61.7155,60400.0
2015-02-25 12:50:00,74.26,74.39,74.22,74.22,103500.0,61.7072,61.8152,61.674,61.674,103500.0
2015-02-25 13:00:00,74.23,74.34,74.23,74.29,74300.0,61.6823,61.7737,61.6823,61.7321,74300.0
2015-02-25 13:10:00,74.3,74.35,74.28,74.3,74100.0,61.7404,61.782,61.7238,61.7404,74100.0
2015-02-25 13:20:00,74.3,74.3,74.15,74.24,124500.0,61.7404,61.7404,61.6158,61.6906,124500.0
2015-02-25 13:30:00,74.23,74.31,74.2,74.28,86700.0,61.6823,61.7488,61.6573,61.7238,86700.0
2015-02-25 13:40:00,74.3,74.31,74.23,74.27,81400.0,61.7404,61.7488,61.6823,61.7155,81400.0
2015-02-25 13:50:00,74.27,74.31,74.18,74.19,88500.0,61.7155,61.7488,61.6407,61.649,88500.0
2015-02-25 14:00:00,74.19,74.31,74.19,74.21,71300.0,61.649,61.7488,61.649,61.6657,71300.0
2015-02-25 14:10:00,74.22,74.23,74.15,74.2,86600.0,61.674,61.6823,61.6158,61.6573,86600.0
2015-02-25 14:20:00,74.21,74.21,74.06,74.18,77600.0,61.6657,61.6657,61.541,61.6407,77600.0
2015-02-25 14:30:00,74.17,74.18,74.06,74.07,131100.0,61.6324,61.6407,61.541,61.5493,131100.0
2015-02-25 14:40:00,74.08,74.1,73.87,73.94,180000.0,61.5576,61.5743,61.3831,61.4413,180000.0
2015-02-25 14:50:00,73.94,74.13,73.74,74.06,223200.0,61.4413,61.5992,61.2751,61.541,223200.0
2015-02-25 15:00:00,74.07,74.1,73.8,73.99,122300.0,61.5493,61.5743,61.325,61.4828,122300.0
2015-02-25 15:10:00,74.0,74.15,74.0,74.12,107300.0,61.4912,61.6158,61.4912,61.5909,107300.0
2015-02-25 15:20:00,74.12,74.17,74.05,74.14,163600.0,61.5909,61.6324,61.5327,61.6075,163600.0
2015-02-25 15:30:00,74.14,74.35,74.13,74.26,175200.0,61.6075,61.782,61.5992,61.7072,175200.0
2015-02-25 15:40:00,74.26,74.36,74.25,74.36,192400.0,61.7072,61.7903,61.6989,61.7903,192400.0
2015-02-25 15:50:00,74.36,74.47,74.32,74.42,509600.0,61.7903,61.8817,61.7571,61.8402,509600.0
2015-02-26 09:30:00,74.51,74.95,74.3,74.94,270800.0,61.9149,62.2806,61.7404,62.2723,270800.0
2015-02-26 09:40:00,74.95,75.03,74.51,74.67,163000.0,62.2806,62.347,61.9149,62.0479,163000.0
2015-02-26 09:50:00,74.67,74.67,74.28,74.29,118400.0,62.0479,62.0479,61.7238,61.7321,118400.0
2015-02-26 10:00:00,74.3,74.44,74.23,74.29,101100.0,61.7404,61.8568,61.6823,61.7321,101100.0
2015-02-26 10:10:00,74.3,74.4,74.21,74.37,93900.0,61.7404,61.8235,61.6657,61.7986,93900.0
2015-02-26 10:20:00,74.37,74.5,74.21,74.5,100200.0,61.7986,61.9066,61.6657,61.9066,100200.0
2015-02-26 10:30:00,74.51,74.52,74.3,74.3,107400.0,61.9149,61.9233,61.7404,61.7404,107400.0
2015-02-26 10:40:00,74.31,74.38,74.15,74.2,222500.0,61.7488,61.8069,61.6158,61.6573,222500.0
2015-02-26 10:50:00,74.2,74.42,74.17,74.42,87300.0,61.6573,61.8402,61.6324,61.8402,87300.0
2015-02-26 11:00:00,74.42,74.44,74.34,74.44,174600.0,61.8402,61.8568,61.7737,61.8568,174600.0
2015-02-26 11:10:00,74.43,74.5,74.4,74.41,117900.0,61.8485,61.9066,61.8235,61.8319,117900.0
2015-02-26 11:20:00,74.41,74.41,74.33,74.39,82500.0,61.8319,61.8319,61.7654,61.8152,82500.0
2015-02-26 11:30:00,74.4,74.45,74.38,74.45,111600.0,61.8235,61.8651,61.8069,61.8651,111600.0
2015-02-26 11:40:00,74.44,74.45,74.28,74.29,80600.0,61.8568,61.8651,61.7238,61.7321,80600.0
2015-02-26 11:50:00,74.28,74.31,74.15,74.21,91600.0,61.7238,61.7488,61.6158,61.6657,91600.0
2015-02-26 12:00:00,74.22,74.25,74.12,74.23,82600.0,61.674,61.6989,61.5909,61.6823,82600.0
2015-02-26 12:10:00,74.24,74.25,74.01,74.01,80700.0,61.6906,61.6989,61.4995,61.4995,80700.0
2015-02-26 12:20:00,74.01,74.03,73.86,73.87,388800.0,61.4995,61.5161,61.3748,61.3831,388800.0
2015-02-26 12:30:00,73.87,73.87,73.76,73.83,156400.0,61.3831,61.3831,61.2917,61.3499,156400.0
2015-02-26 12:40:00,73.83,73.95,73.67,73.93,97500.0,61.3499,61.4496,61.2169,61.433,97500.0
2015-02-26 12:50:00,73.93,73.93,73.74,73.81,97400.0,61.433,61.433,61.2751,61.3333,97400.0
2015-02-26 13:00:00,73.81,73.91,73.75,73.77,80400.0,61.3333,61.4164,61.2834,61.3,80400.0
2015-02-26 13:10:00,73.77,73.82,73.76,73.8,97300.0,61.3,61.3416,61.2917,61.325,97300.0
2015-02-26 13:20:00,73.79,73.87,73.76,73.83,114500.0,61.3167,61.3831,61.2917,61.3499,114500.0
2015-02-26 13:30:00,73.83,73.9,73.8,73.9,95600.0,61.3499,61.4081,61.325,61.4081,95600.0
2015-02-26 13:40:00,73.9,73.99,73.89,73.91,186100.0,61.4081,61.4828,61.3998,61.4164,186100.0
2015-02-26 13:50:00,73.92,73.92,73.82,73.82,135400.0,61.4247,61.4247,61.3416,61.3416,135400.0
2015-02-26 14:00:00,73.83,73.83,73.8,73.81,270700.0,61.3499,61.3499,61.325,61.3333,270700.0
2015-02-26 14:10:00,73.82,73.96,73.81,73.88,406300.0,61.3416,61.4579,61.3333,61.3914,406300.0
2015-02-26 14:20:00,73.88,73.95,73.86,73.92,285700.0,61.3914,61.4496,61.3748,61.4247,285700.0
2015-02-26 14:30:00,73.92,73.97,73.86,73.89,136000.0,61.4247,61.4662,61.3748,61.3998,136000.0
2015-02-26 14:40:00,73.9,73.92,73.87,73.87,162500.0,61.4081,61.4247,61.3831,61.3831,162500.0
2015-02-26 14:50:00,73.87,73.87,73.79,73.79,103700.0,61.3831,61.3831,61.3167,61.3167,103700.0
2015-02-26 15:00:00,73.8,73.8,73.56,73.71,227900.0,61.325,61.325,61.1255,61.2502,227900.0
2015-02-26 15:10:00,73.71,73.91,73.69,73.91,165600.0,61.2502,61.4164,61.2336,61.4164,165600.0
2015-02-26 15:20:00,73.92,74.01,73.86,73.94,168200.0,61.4247,61.4995,61.3748,61.4413,168200.0
2015-02-26 15:30:00,73.93,73.96,73.77,73.83,182400.0,61.433,61.4579,61.3,61.3499,182400.0
2015-02-26 15:40:00,73.83,73.98,73.82,73.91,320400.0,61.3499,61.4745,61.3416,61.4164,320400.0
2015-02-26 15:50:00,73.91,74.22,73.91,74.15,605800.0,61.4164,61.674,61.4164,61.6158,605800.0
2015-02-27 09:30:00,73.86,74.0,73.65,73.82,170600.0,61.3748,61.4912,61.2003,61.3416,170600.0
2015-02-27 09:40:00,73.82,74.01,73.82,73.98,242100.0,61.3416,61.4995,61.3416,61.4745,242100.0
2015-02-27 09:50:00,73.97,74.23,73.9,74.18,98000.0,61.4662,61.6823,61.4081,61.6407,98000.0
2015-02-27 10:00:00,74.19,74.39,74.17,74.34,121900.0,61.649,61.8152,61.6324,61.7737,121900.0
2015-02-27 10:10:00,74.34,74.59,74.34,74.58,118900.0,61.7737,61.9814,61.7737,61.9731,118900.0
2015-02-27 10:20:00,74.58,74.76,74.54,74.75,74900.0,61.9731,62.1227,61.9399,62.1144,74900.0
2015-02-27 10:30:00,74.76,74.77,74.46,74.58,74500.0,62.1227,62.131,61.8734,61.9731,74500.0
2015-02-27 10:40:00,74.58,74.62,74.5,74.6,51200.0,61.9731,62.0064,61.9066,61.9897,51200.0
2015-02-27 10:50:00,74.6,74.6,74.46,74.57,83000.0,61.9897,61.9897,61.8734,61.9648,83000.0
2015-02-27 11:00:00,74.58,74.59,74.46,74.53,57600.0,61.9731,61.9814,61.8734,61.9316,57600.0
2015-02-27 11:10:00,74.52,74.53,74.32,74.36,58200.0,61.9233,61.9316,61.7571,61.7903,58200.0
2015-02-27 11:20:00,74.36,74.4,74.26,74.29,52300.0,61.7903,61.8235,61.7072,61.7321,52300.0
2015-02-27 11:30:00,74.3,74.37,74.25,74.32,64800.0,61.7404,61.7986,61.6989,61.7571,64800.0
2015-02-27 11:40:00,74.32,74.47,74.32,74.37,55800.0,61.7571,61.8817,61.7571,61.7986,55800.0
2015-02-27 11:50:00,74.36,74.4,74.29,74.38,49300.0,61.7903,61.8235,61.7321,61.8069,49300.0
2015-02-27 12:00:00,74.38,74.39,74.29,74.35,42200.0,61.8069,61.8152,61.7321,61.782,42200.0
2015-02-27 12:10:00,74.34,74.38,74.28,74.28,25900.0,61.7737,61.8069,61.7238,61.7238,25900.0
2015-02-27 12:20:00,74.28,74.31,74.23,74.24,58200.0,61.7238,61.7488,61.6823,61.6906,58200.0
2015-02-27 12:30:00,74.24,74.3,74.23,74.24,36000.0,61.6906,61.7404,61.6823,61.6906,36000.0
2015-02-27 12:40:00,74.24,74.25,74.18,74.23,42200.0,61.6906,61.6989,61.6407,61.6823,42200.0
2015-02-27 12:50:00,74.23,74.23,74.11,74.12,35900.0,61.6823,61.6823,61.5826,61.5909,35900.0
2015-02-27 13:00:00,74.13,74.29,74.11,74.26,40300.0,61.5992,61.7321,61.5826,61.7072,40300.0
2015-02-27 13:10:00,74.27,74.27,74.15,74.23,36100.0,61.7155,61.7155,61.6158,61.6823,36100.0
2015-02-27 13:20:00,74.23,74.3,74.21,74.23,49400.0,61.6823,61.7404,61.6657,61.6823,49400.0
2015-02-27 13:30:00,74.24,74.24,74.11,74.15,29300.0,61.6906,61.6906,61.5826,61.6158,29300.0
2015-02-27 13:40:00,74.15,74.17,74.05,74.14,78700.0,61.6158,61.6324,61.5327,61.6075,78700.0
2015-02-27 13:50:00,74.14,74.17,74.05,74.09,39600.0,61.6075,61.6324,61.5327,61.5659,39600.0
2015-02-27 14:00:00,74.08,74.15,74.04,74.12,65400.0,61.5576,61.6158,61.5244,61.5909,65400.0
2015-02-27 14:10:00,74.11,74.14,74.04,74.04,67200.0,61.5826,61.6075,61.5244,61.5244,67200.0
2015-02-27 14:20:00,74.05,74.07,74.0,74.07,66600.0,61.5327,61.5493,61.4912,61.5493,66600.0
2015-02-27 14:30:00,74.07,74.14,74.04,74.06,75900.0,61.5493,61.6075,61.5244,61.541,75900.0
2015-02-27 14:40:00,74.06,74.08,73.96,74.0,77700.0,61.541,61.5576,61.4579,61.4912,77700.0
2015-02-27 14:50:00,74.0,74.07,73.99,74.07,49500.0,61.4912,61.5493,61.4828,61.5493,49500.0
2015-02-27 15:00:00,74.07,74.14,74.03,74.09,76400.0,61.5493,61.6075,61.5161,61.5659,76400.0
2015-02-27 15:10:00,74.09,74.12,73.97,74.12,69000.0,61.5659,61.5909,61.4662,61.5909,69000.0
2015-02-27 15:20:00,74.1,74.17,74.07,74.17,82000.0,61.5743,61.6324,61.5493,61.6324,82000.0
2015-02-27 15:30:00,74.16,74.17,74.01,74.09,109600.0,61.6241,61.6324,61.4995,61.5659,109600.0
2015-02-27 15:40:00,74.08,74.12,74.0,74.04,173500.0,61.5576,61.5909,61.4912,61.5244,173500.0
2015-02-27 15:50:00,74.04,74.14,74.04,74.08,403800.0,61.5244,61.6075,61.5244,61.5576,403800.0
2015-03-02 09:30:00,73.52,74.79,73.52,74.69,450200.0,61.0923,62.1476,61.0923,62.0645,450200.0
2015-03-02 09:40:00,74.68,75.05,74.68,74.96,187400.0,62.0562,62.3637,62.0562,62.2889,187400.0
2015-03-02 09:50:00,74.97,75.21,74.95,75.13,289700.0,62.2972,62.4966,62.2806,62.4301,289700.0
2015-03-02 10:00:00,75.1,75.14,74.85,74.97,183600.0,62.4052,62.4385,62.1975,62.2972,183600.0
2015-03-02 10:10:00,74.96,75.18,74.96,75.13,147800.0,62.2889,62.4717,62.2889,62.4301,147800.0
2015-03-02 10:20:00,75.13,75.16,74.98,75.01,105200.0,62.4301,62.4551,62.3055,62.3304,105200.0
2015-03-02 10:30:00,75.02,75.11,75.02,75.1,99500.0,62.3387,62.4135,62.3387,62.4052,99500.0
2015-03-02 10:40:00,75.1,75.12,75.0,75.07,98400.0,62.4052,62.4218,62.3221,62.3803,98400.0
2015-03-02 10:50:00,75.06,75.18,75.04,75.16,90600.0,62.372,62.4717,62.3554,62.4551,90600.0
2015-03-02 11:00:00,75.17,75.17,74.96,75.03,87600.0,62.4634,62.4634,62.2889,62.347,87600.0
2015-03-02 11:10:00,75.03,75.07,74.93,75.03,63100.0,62.347,62.3803,62.264,62.347,63100.0
2015-03-02 11:20:00,75.04,75.13,75.03,75.07,71400.0,62.3554,62.4301,62.347,62.3803,71400.0
2015-03-02 11:30:00,75.07,75.15,75.07,75.1,76200.0,62.3803,62.4468,62.3803,62.4052,76200.0
2015-03-02 11:40:00,75.11,75.17,75.09,75.12,79800.0,62.4135,62.4634,62.3969,62.4218,79800.0
2015-03-02 11:50:00,75.12,75.19,75.09,75.12,129000.0,62.4218,62.48,62.3969,62.4218,129000.0
2015-03-02 12:00:00,75.14,75.14,74.9,74.92,62300.0,62.4385,62.4385,62.239,62.2556,62300.0
2015-03-02 12:10:00,74.92,74.92,74.76,74.77,50400.0,62.2556,62.2556,62.1227,62.131,50400.0
2015-03-02 12:20:00,74.76,74.86,74.72,74.86,45000.0,62.1227,62.2058,62.0894,62.2058,45000.0
2015-03-02 12:30:00,74.86,74.88,74.82,74.83,36200.0,62.2058,62.2224,62.1725,62.1809,36200.0
2015-03-02 12:40:00,74.82,74.84,74.77,74.8,30100.0,62.1725,62.1892,62.131,62.1559,30100.0
2015-03-02 12:50:00,74.8,74.83,74.75,74.76,63000.0,62.1559,62.1809,62.1144,62.1227,63000.0
2015-03-02 13:00:00,74.76,74.81,74.73,74.81,74400.0,62.1227,62.1642,62.0978,62.1642,74400.0
2015-03-02 13:10:00,74.81,74.94,74.8,74.93,56400.0,62.1642,62.2723,62.1559,62.264,56400.0
2015-03-02 13:20:00,74.94,74.99,74.87,74.98,44100.0,62.2723,62.3138,62.2141,62.3055,44100.0
2015-03-02 13:30:00,74.99,75.03,74.94,75.01,85600.0,62.3138,62.347,62.2723,62.3304,85600.0
2015-03-02 13:40:00,75.0,75.17,74.99,75.15,66200.0,62.3221,62.4634,62.3138,62.4468,66200.0
2015-03-02 13:50:00,75.14,75.17,75.1,75.13,56600.0,62.4385,62.4634,62.4052,62.4301,56600.0
2015-03-02 14:00:00,75.12,75.18,75.11,75.16,54700.0,62.4218,62.4717,62.4135,62.4551,54700.0
2015-03-02 14:10:00,75.15,75.15,75.06,75.14,55200.0,62.4468,62.4468,62.372,62.4385,55200.0
2015-03-02 14:20:00,75.15,75.19,75.12,75.12,76600.0,62.4468,62.48,62.4218,62.4218,76600.0
2015-03-02 14:30:00,75.13,75.2,75.12,75.2,78500.0,62.4301,62.4883,62.4218,62.4883,78500.0
2015-03-02 14:40:00,75.2,75.2,75.01,75.05,94200.0,62.4883,62.4883,62.3304,62.3637,94200.0
2015-03-02 14:50:00,75.05,75.09,75.0,75.06,81100.0,62.3637,62.3969,62.3221,62.372,81100.0
2015-03-02 15:00:00,75.06,75.15,75.05,75.1,102100.0,62.372,62.4468,62.3637,62.4052,102100.0
2015-03-02 15:10:00,75.09,75.19,75.08,75.14,100600.0,62.3969,62.48,62.3886,62.4385,100600.0
2015-03-02 15:20:00,75.14,75.14,74.97,75.01,113700.0,62.4385,62.4385,62.2972,62.3304,113700.0
2015-03-02 15:30:00,75.01,75.13,74.97,75.08,125300.0,62.3304,62.4301,62.2972,62.3886,125300.0
2015-03-02 15:40:00,75.09,75.16,75.08,75.13,133900.0,62.3969,62.4551,62.3886,62.4301,133900.0
2015-03-02 15:50:00,75.13,75.15,75.03,75.08,257500.0,62.4301,62.4468,62.347,62.3886,257500.0
2015-03-03 09:30:00,74.9,75.19,74.81,75.09,265800.0,62.239,62.48,62.1642,62.3969,265800.0
2015-03-03 09:40:00,75.1,75.15,74.76,74.76,76400.0,62.4052,62.4468,62.1227,62.1227,76400.0
2015-03-03 09:50:00,74.75,74.77,74.5,74.77,98900.0,62.1144,62.131,61.9066,62.131,98900.0
2015-03-03 10:00:00,74.78,74.98,74.76,74.94,71800.0,62.1393,62.3055,62.1227,62.2723,71800.0
2015-03-03 10:10:00,74.93,75.0,74.75,74.82,105700.0,62.264,62.3221,62.1144,62.1725,105700.0
2015-03-03 10:20:00,74.8,74.83,74.7,74.78,71700.0,62.1559,62.1809,62.0728,62.1393,71700.0
2015-03-03 10:30:00,74.78,74.84,74.65,74.8,72400.0,62.1393,62.1892,62.0313,62.1559,72400.0
2015-03-03 10:40:00,74.8,74.9,74.75,74.76,72800.0,62.1559,62.239,62.1144,62.1227,72800.0
2015-03-03 10:50:00,74.76,74.76,74.53,74.58,51900.0,62.1227,62.1227,61.9316,61.9731,51900.0
2015-03-03 11:00:00,74.57,74.57,74.4,74.49,68000.0,61.9648,61.9648,61.8235,61.8983,68000.0
2015-03-03 11:10:00,74.48,74.58,74.44,74.56,60200.0,61.89,61.9731,61.8568,61.9565,60200.0
2015-03-03 11:20:00,74.57,74.65,74.46,74.49,73400.0,61.9648,62.0313,61.8734,61.8983,73400.0
2015-03-03 11:30:00,74.48,74.49,74.26,74.38,67600.0,61.89,61.8983,61.7072,61.8069,67600.0
2015-03-03 11:40:00,74.38,74.39,74.24,74.3,79100.0,61.8069,61.8152,61.6906,61.7404,79100.0
2015-03-03 11:50:00,74.3,74.37,74.25,74.27,61600.0,61.7404,61.7986,61.6989,61.7155,61600.0
2015-03-03 12:00:00,74.27,74.34,74.22,74.24,48100.0,61.7155,61.7737,61.674,61.6906,48100.0
2015-03-03 12:10:00,74.24,74.36,74.24,74.36,54400.0,61.6906,61.7903,61.6906,61.7903,54400.0
2015-03-03 12:20:00,74.35,74.37,74.23,74.29,65100.0,61.782,61.7986,61.6823,61.7321,65100.0
2015-03-03 12:30:00,74.28,74.44,74.23,74.41,51500.0,61.7238,61.8568,61.6823,61.8319,51500.0
2015-03-03 12:40:00,74.41,74.44,74.33,74.43,39600.0,61.8319,61.8568,61.7654,61.8485,39600.0
2015-03-03 12:50:00,74.43,74.59,74.43,74.59,34100.0,61.8485,61.9814,61.8485,61.9814,34100.0
2015-03-03 13:00:00,74.59,74.62,74.53,74.55,40900.0,61.9814,62.0064,61.9316,61.9482,40900.0
2015-03-03 13:10:00,74.54,74.61,74.5,74.57,38200.0,61.9399,61.998,61.9066,61.9648,38200.0
2015-03-03 13:20:00,74.59,74.74,74.58,74.72,45800.0,61.9814,62.1061,61.9731,62.0894,45800.0
2015-03-03 13:30:00,74.73,74.75,74.65,74.69,46200.0,62.0978,62.1144,62.0313,62.0645,46200.0
2015-03-03 13:40:00,74.68,74.75,74.63,74.72,52400.0,62.0562,62.1144,62.0147,62.0894,52400.0
2015-03-03 13:50:00,74.72,74.79,74.66,74.75,43800.0,62.0894,62.1476,62.0396,62.1144,43800.0
2015-03-03 14:00:00,74.75,74.88,74.7,74.88,76500.0,62.1144,62.2224,62.0728,62.2224,76500.0
2015-03-03 14:10:00,74.88,74.94,74.87,74.94,50100.0,62.2224,62.2723,62.2141,62.2723,50100.0
2015-03-03 14:20:00,74.94,74.98,74.88,74.97,47300.0,62.2723,62.3055,62.2224,62.2972,47300.0
2015-03-03 14:30:00,74.98,74.99,74.83,74.83,67900.0,62.3055,62.3138,62.1809,62.1809,67900.0
2015-03-03 14:40:00,74.83,74.86,74.68,74.82,87000.0,62.1809,62.2058,62.0562,62.1725,87000.0
2015-03-03 14:50:00,74.82,74.93,74.81,74.92,49200.0,62.1725,62.264,62.1642,62.2556,49200.0
2015-03-03 15:00:00,74.92,74.95,74.87,74.91,99400.0,62.2556,62.2806,62.2141,62.2473,99400.0
2015-03-03 15:10:00,74.92,75.0,74.89,74.98,100600.0,62.2556,62.3221,62.2307,62.3055,100600.0
2015-03-03 15:20:00,74.98,75.04,74.97,75.0,108900.0,62.3055,62.3554,62.2972,62.3221,108900.0
2015-03-03 15:30:00,75.0,75.15,74.99,75.02,147000.0,62.3221,62.4468,62.3138,62.3387,147000.0
2015-03-03 15:40:00,75.02,75.02,74.94,74.96,108300.0,62.3387,62.3387,62.2723,62.2889,108300.0
2015-03-03 15:50:00,74.96,75.01,74.93,75.01,185600.0,62.2889,62.3304,62.264,62.3304,185600.0
2015-03-04 09:30:00,74.86,74.94,74.52,74.53,175400.0,62.2058,62.2723,61.9233,61.9316,175400.0
2015-03-04 09:40:00,74.57,74.59,74.2,74.38,76700.0,61.9648,61.9814,61.6573,61.8069,76700.0
2015-03-04 09:50:00,74.37,74.5,74.26,74.38,65800.0,61.7986,61.9066,61.7072,61.8069,65800.0
2015-03-04 10:00:00,74.36,74.45,74.14,74.17,63200.0,61.7903,61.8651,61.6075,61.6324,63200.0
2015-03-04 10:10:00,74.15,74.33,74.06,74.33,51400.0,61.6158,61.7654,61.541,61.7654,51400.0
2015-03-04 10:20:00,74.32,74.4,74.23,74.38,48100.0,61.7571,61.8235,61.6823,61.8069,48100.0
2015-03-04 10:30:00,74.37,74.54,74.34,74.4,45400.0,61.7986,61.9399,61.7737,61.8235,45400.0
2015-03-04 10:40:00,74.41,74.46,74.27,74.3,59500.0,61.8319,61.8734,61.7155,61.7404,59500.0
2015-03-04 10:50:00,74.28,74.35,74.23,74.35,69700.0,61.7238,61.782,61.6823,61.782,69700.0
2015-03-04 11:00:00,74.34,74.39,74.25,74.28,89500.0,61.7737,61.8152,61.6989,61.7238,89500.0
2015-03-04 11:10:00,74.28,74.62,74.27,74.59,57600.0,61.7238,62.0064,61.7155,61.9814,57600.0
2015-03-04 11:20:00,74.62,74.62,74.41,74.44,39200.0,62.0064,62.0064,61.8319,61.8568,39200.0
2015-03-04 11:30:00,74.45,74.61,74.45,74.55,47400.0,61.8651,61.998,61.8651,61.9482,47400.0
2015-03-04 11:40:00,74.54,74.55,74.47,74.5,39700.0,61.9399,61.9482,61.8817,61.9066,39700.0
2015-03-04 11:50:00,74.5,74.62,74.46,74.61,46700.0,61.9066,62.0064,61.8734,61.998,46700.0
2015-03-04 12:00:00,74.61,74.61,74.52,74.54,42100.0,61.998,61.998,61.9233,61.9399,42100.0
2015-03-04 12:10:00,74.56,74.68,74.56,74.66,41600.0,61.9565,62.0562,61.9565,62.0396,41600.0
2015-03-04 12:20:00,74.66,74.68,74.6,74.65,46100.0,62.0396,62.0562,61.9897,62.0313,46100.0
2015-03-04 12:30:00,74.65,74.66,74.59,74.63,42900.0,62.0313,62.0396,61.9814,62.0147,42900.0
2015-03-04 12:40:00,74.63,74.69,74.6,74.65,34100.0,62.0147,62.0645,61.9897,62.0313,34100.0
2015-03-04 12:50:00,74.66,74.67,74.46,74.47,40500.0,62.0396,62.0479,61.8734,61.8817,40500.0
2015-03-04 13:00:00,74.48,74.49,74.25,74.26,80100.0,61.89,61.8983,61.6989,61.7072,80100.0
2015-03-04 13:10:00,74.26,74.42,74.25,74.37,41800.0,61.7072,61.8402,61.6989,61.7986,41800.0
2015-03-04 13:20:00,74.37,74.44,74.34,74.4,46000.0,61.7986,61.8568,61.7737,61.8235,46000.0
2015-03-04 13:30:00,74.4,74.42,74.3,74.36,31700.0,61.8235,61.8402,61.7404,61.7903,31700.0
2015-03-04 13:40:00,74.35,74.38,74.28,74.29,28200.0,61.782,61.8069,61.7238,61.7321,28200.0
2015-03-04 13:50:00,74.29,74.35,74.21,74.22,46900.0,61.7321,61.782,61.6657,61.674,46900.0
2015-03-04 14:00:00,74.23,74.31,74.21,74.23,33900.0,61.6823,61.7488,61.6657,61.6823,33900.0
2015-03-04 14:10:00,74.23,74.25,74.12,74.17,61600.0,61.6823,61.6989,61.5909,61.6324,61600.0
2015-03-04 14:20:00,74.17,74.22,74.15,74.22,40000.0,61.6324,61.674,61.6158,61.674,40000.0
2015-03-04 14:30:00,74.21,74.24,74.18,74.2,41400.0,61.6657,61.6906,61.6407,61.6573,41400.0
2015-03-04 14:40:00,74.21,74.24,74.16,74.24,132800.0,61.6657,61.6906,61.6241,61.6906,132800.0
2015-03-04 14:50:00,74.24,74.36,74.23,74.34,57600.0,61.6906,61.7903,61.6823,61.7737,57600.0
2015-03-04 15:00:00,74.35,74.36,74.21,74.24,66500.0,61.782,61.7903,61.6657,61.6906,66500.0
2015-03-04 15:10:00,74.23,74.33,74.23,74.27,88100.0,61.6823,61.7654,61.6823,61.7155,88100.0
2015-03-04 15:20:00,74.27,74.31,74.23,74.27,103000.0,61.7155,61.7488,61.6823,61.7155,103000.0
2015-03-04 15:30:00,74.26,74.29,74.06,74.23,243100.0,61.7072,61.7321,61.541,61.6823,243100.0
2015-03-04 15:40:00,74.23,74.23,74.13,74.15,157200.0,61.6823,61.6823,61.5992,61.6158,157200.0
2015-03-04 15:50:00,74.14,74.16,73.91,74.0,609100.0,61.6075,61.6241,61.4164,61.4912,609100.0
2015-03-05 09:30:00,74.38,74.86,74.38,74.51,160100.0,61.8069,62.2058,61.8069,61.9149,160100.0
2015-03-05 09:40:00,74.5,74.7,74.47,74.69,111200.0,61.9066,62.0728,61.8817,62.0645,111200.0
2015-03-05 09:50:00,74.69,74.7,74.41,74.59,118100.0,62.0645,62.0728,61.8319,61.9814,118100.0
2015-03-05 10:00:00,74.57,74.69,74.54,74.59,66600.0,61.9648,62.0645,61.9399,61.9814,66600.0
2015-03-05 10:10:00,74.6,74.76,74.52,74.52,173600.0,61.9897,62.1227,61.9233,61.9233,173600.0
2015-03-05 10:20:00,74.54,74.77,74.51,74.75,84600.0,61.9399,62.131,61.9149,62.1144,84600.0
2015-03-05 10:30:00,74.75,74.77,74.67,74.75,49100.0,62.1144,62.131,62.0479,62.1144,49100.0
2015-03-05 10:40:00,74.75,74.92,74.74,74.86,49400.0,62.1144,62.2556,62.1061,62.2058,49400.0
2015-03-05 10:50:00,74.86,74.99,74.85,74.9,106400.0,62.2058,62.3138,62.1975,62.239,106400.0
2015-03-05 11:00:00,74.9,74.95,74.75,74.82,46600.0,62.239,62.2806,62.1144,62.1725,46600.0
2015-03-05 11:10:00,74.82,74.82,74.6,74.73,59900.0,62.1725,62.1725,61.9897,62.0978,59900.0
2015-03-05 11:20:00,74.74,74.79,74.67,74.72,37800.0,62.1061,62.1476,62.0479,62.0894,37800.0
2015-03-05 11:30:00,74.71,74.88,74.71,74.87,42600.0,62.0811,62.2224,62.0811,62.2141,42600.0
2015-03-05 11:40:00,74.87,74.89,74.78,74.83,37300.0,62.2141,62.2307,62.1393,62.1809,37300.0
2015-03-05 11:50:00,74.83,74.87,74.72,74.87,34000.0,62.1809,62.2141,62.0894,62.2141,34000.0
2015-03-05 12:00:00,74.87,74.88,74.73,74.73,29300.0,62.2141,62.2224,62.0978,62.0978,29300.0
2015-03-05 12:10:00,74.73,74.73,74.62,74.66,33500.0,62.0978,62.0978,62.0064,62.0396,33500.0
2015-03-05 12:20:00,74.66,74.7,74.57,74.66,31100.0,62.0396,62.0728,61.9648,62.0396,31100.0
2015-03-05 12:30:00,74.67,74.69,74.63,74.63,35400.0,62.0479,62.0645,62.0147,62.0147,35400.0
2015-03-05 12:40:00,74.63,74.67,74.54,74.55,67000.0,62.0147,62.0479,61.9399,61.9482,67000.0
2015-03-05 12:50:00,74.54,74.58,74.49,74.52,58100.0,61.9399,61.9731,61.8983,61.9233,58100.0
2015-03-05 13:00:00,74.52,74.52,74.44,74.46,34800.0,61.9233,61.9233,61.8568,61.8734,34800.0
2015-03-05 13:10:00,74.47,74.54,74.46,74.5,45600.0,61.8817,61.9399,61.8734,61.9066,45600.0
2015-03-05 13:20:00,74.48,74.58,74.42,74.54,29600.0,61.89,61.9731,61.8402,61.9399,29600.0
2015-03-05 13:30:00,74.55,74.66,74.47,74.65,66900.0,61.9482,62.0396,61.8817,62.0313,66900.0
2015-03-05 13:40:00,74.65,74.83,74.65,74.73,80900.0,62.0313,62.1809,62.0313,62.0978,80900.0
2015-03-05 13:50:00,74.75,74.83,74.72,74.79,66800.0,62.1144,62.1809,62.0894,62.1476,66800.0
2015-03-05 14:00:00,74.78,74.86,74.75,74.81,66000.0,62.1393,62.2058,62.1144,62.1642,66000.0
2015-03-05 14:10:00,74.81,74.82,74.76,74.78,30900.0,62.1642,62.1725,62.1227,62.1393,30900.0
2015-03-05 14:20:00,74.79,74.82,74.71,74.71,34600.0,62.1476,62.1725,62.0811,62.0811,34600.0
2015-03-05 14:30:00,74.72,74.75,74.67,74.67,34600.0,62.0894,62.1144,62.0479,62.0479,34600.0
2015-03-05 14:40:00,74.67,74.72,74.56,74.56,53300.0,62.0479,62.0894,61.9565,61.9565,53300.0
2015-03-05 14:50:00,74.56,74.75,74.56,74.74,63100.0,61.9565,62.1144,61.9565,62.1061,63100.0
2015-03-05 15:00:00,74.74,74.75,74.64,74.69,54000.0,62.1061,62.1144,62.023,62.0645,54000.0
2015-03-05 15:10:00,74.68,74.74,74.66,74.67,55700.0,62.0562,62.1061,62.0396,62.0479,55700.0
2015-03-05 15:20:00,74.68,74.75,74.63,74.74,73200.0,62.0562,62.1144,62.0147,62.1061,73200.0
2015-03-05 15:30:00,74.74,74.75,74.61,74.68,133500.0,62.1061,62.1144,61.998,62.0562,133500.0
2015-03-05 15:40:00,74.68,74.74,74.65,74.67,162000.0,62.0562,62.1061,62.0313,62.0479,162000.0
2015-03-05 15:50:00,74.68,74.7,74.55,74.56,297300.0,62.0562,62.0728,61.9482,61.9565,297300.0
2015-03-06 09:30:00,73.96,74.03,73.46,73.5,278400.0,61.4579,61.5161,61.0424,61.0757,278400.0
2015-03-06 09:40:00,73.48,73.94,73.46,73.67,162700.0,61.0591,61.4413,61.0424,61.2169,162700.0
2015-03-06 09:50:00,73.64,73.99,73.6,73.98,127300.0,61.192,61.4828,61.1588,61.4745,127300.0
2015-03-06 10:00:00,73.99,74.17,73.91,74.15,103600.0,61.4828,61.6324,61.4164,61.6158,103600.0
2015-03-06 10:10:00,74.15,74.26,73.97,74.14,126300.0,61.6158,61.7072,61.4662,61.6075,126300.0
2015-03-06 10:20:00,74.15,74.33,74.15,74.27,97600.0,61.6158,61.7654,61.6158,61.7155,97600.0
2015-03-06 10:30:00,74.27,74.33,74.13,74.33,89000.0,61.7155,61.7654,61.5992,61.7654,89000.0
2015-03-06 10:40:00,74.34,74.37,74.25,74.37,48300.0,61.7737,61.7986,61.6989,61.7986,48300.0
2015-03-06 10:50:00,74.37,74.38,74.16,74.19,54700.0,61.7986,61.8069,61.6241,61.649,54700.0
2015-03-06 11:00:00,74.19,74.19,73.82,73.85,89700.0,61.649,61.649,61.3416,61.3665,89700.0
2015-03-06 11:10:00,73.85,73.89,73.74,73.86,131000.0,61.3665,61.3998,61.2751,61.3748,131000.0
2015-03-06 11:20:00,73.86,73.99,73.85,73.86,57700.0,61.3748,61.4828,61.3665,61.3748,57700.0
2015-03-06 11:30:00,73.86,73.89,73.77,73.82,49100.0,61.3748,61.3998,61.3,61.3416,49100.0
2015-03-06 11:40:00,73.82,73.83,73.68,73.72,47500.0,61.3416,61.3499,61.2252,61.2585,47500.0
2015-03-06 11:50:00,73.72,73.86,73.71,73.8,43100.0,61.2585,61.3748,61.2502,61.325,43100.0
2015-03-06 12:00:00,73.8,73.94,73.77,73.9,40500.0,61.325,61.4413,61.3,61.4081,40500.0
2015-03-06 12:10:00,73.91,73.92,73.65,73.66,40900.0,61.4164,61.4247,61.2003,61.2086,40900.0
2015-03-06 12:20:00,73.67,73.69,73.55,73.67,34900.0,61.2169,61.2336,61.1172,61.2169,34900.0
2015-03-06 12:30:00,73.68,73.82,73.63,73.82,41000.0,61.2252,61.3416,61.1837,61.3416,41000.0
2015-03-06 12:40:00,73.82,73.91,73.75,73.89,34000.0,61.3416,61.4164,61.2834,61.3998,34000.0
2015-03-06 12:50:00,73.88,73.92,73.63,73.73,38000.0,61.3914,61.4247,61.1837,61.2668,38000.0
2015-03-06 13:00:00,73.75,73.8,73.63,73.75,41000.0,61.2834,61.325,61.1837,61.2834,41000.0
2015-03-06 13:10:00,73.76,73.78,73.66,73.69,32500.0,61.2917,61.3083,61.2086,61.2336,32500.0
2015-03-06 13:20:00,73.7,73.8,73.62,73.8,40600.0,61.2419,61.325,61.1754,61.325,40600.0
2015-03-06 13:30:00,73.79,73.79,73.68,73.77,46800.0,61.3167,61.3167,61.2252,61.3,46800.0
2015-03-06 13:40:00,73.78,73.81,73.69,73.8,40400.0,61.3083,61.3333,61.2336,61.325,40400.0
2015-03-06 13:50:00,73.8,73.91,73.79,73.9,35400.0,61.325,61.4164,61.3167,61.4081,35400.0
2015-03-06 14:00:00,73.91,74.0,73.88,73.89,50700.0,61.4164,61.4912,61.3914,61.3998,50700.0
2015-03-06 14:10:00,73.89,73.96,73.8,73.92,51500.0,61.3998,61.4579,61.325,61.4247,51500.0
2015-03-06 14:20:00,73.93,73.94,73.66,73.71,79500.0,61.433,61.4413,61.2086,61.2502,79500.0
2015-03-06 14:30:00,73.72,73.78,73.53,73.54,50800.0,61.2585,61.3083,61.1006,61.1089,50800.0
2015-03-06 14:40:00,73.54,73.62,73.47,73.62,58400.0,61.1089,61.1754,61.0507,61.1754,58400.0
2015-03-06 14:50:00,73.62,73.68,73.55,73.6,71900.0,61.1754,61.2252,61.1172,61.1588,71900.0
2015-03-06 15:00:00,73.6,73.8,73.58,73.7,88000.0,61.1588,61.325,61.1422,61.2419,88000.0
2015-03-06 15:10:00,73.71,73.72,73.58,73.72,87400.0,61.2502,61.2585,61.1422,61.2585,87400.0
2015-03-06 15:20:00,73.72,73.76,73.49,73.51,99100.0,61.2585,61.2917,61.0674,61.084,99100.0
2015-03-06 15:30:00,73.52,73.61,73.47,73.48,143500.0,61.0923,61.1671,61.0507,61.0591,143500.0
2015-03-06 15:40:00,73.48,73.55,73.34,73.41,201900.0,61.0591,61.1172,60.9427,61.0009,201900.0
2015-03-06 15:50:00,73.4,73.49,73.33,73.47,338000.0,60.9926,61.0674,60.9344,61.0507,338000.0
2015-03-09 09:30:00,73.53,73.95,73.47,73.88,126500.0,61.1006,61.4496,61.0507,61.3914,126500.0
2015-03-09 09:40:00,73.9,74.05,73.59,73.75,76000.0,61.4081,61.5327,61.1505,61.2834,76000.0
2015-03-09 09:50:00,73.78,73.91,73.73,73.91,64200.0,61.3083,61.4164,61.2668,61.4164,64200.0
2015-03-09 10:00:00,73.91,73.91,73.64,73.75,74700.0,61.4164,61.4164,61.192,61.2834,74700.0
2015-03-09 10:10:00,73.73,73.78,73.63,73.63,65300.0,61.2668,61.3083,61.1837,61.1837,65300.0
2015-03-09 10:20:00,73.64,73.73,73.54,73.62,58000.0,61.192,61.2668,61.1089,61.1754,58000.0
2015-03-09 10:30:00,73.61,73.8,73.59,73.67,47900.0,61.1671,61.325,61.1505,61.2169,47900.0
2015-03-09 10:40:00,73.68,73.79,73.63,73.79,45200.0,61.2252,61.3167,61.1837,61.3167,45200.0
2015-03-09 10:50:00,73.78,73.78,73.51,73.59,69100.0,61.3083,61.3083,61.084,61.1505,69100.0
2015-03-09 11:00:00,73.57,73.68,73.42,73.67,77100.0,61.1338,61.2252,61.0092,61.2169,77100.0
2015-03-09 11:10:00,73.67,73.86,73.67,73.84,73100.0,61.2169,61.3748,61.2169,61.3582,73100.0
2015-03-09 11:20:00,73.84,73.99,73.79,73.83,75900.0,61.3582,61.4828,61.3167,61.3499,75900.0
2015-03-09 11:30:00,73.83,73.94,73.83,73.93,51100.0,61.3499,61.4413,61.3499,61.433,51100.0
2015-03-09 11:40:00,73.94,74.0,73.85,73.87,57200.0,61.4413,61.4912,61.3665,61.3831,57200.0
2015-03-09 11:50:00,73.86,73.96,73.81,73.92,37900.0,61.3748,61.4579,61.3333,61.4247,37900.0
2015-03-09 12:00:00,73.92,73.94,73.86,73.9,47000.0,61.4247,61.4413,61.3748,61.4081,47000.0
2015-03-09 12:10:00,73.9,73.98,73.88,73.92,39800.0,61.4081,61.4745,61.3914,61.4247,39800.0
2015-03-09 12:20:00,73.92,74.05,73.92,74.03,69100.0,61.4247,61.5327,61.4247,61.5161,69100.0
2015-03-09 12:30:00,74.0,74.1,73.99,74.05,48400.0,61.4912,61.5743,61.4828,61.5327,48400.0
2015-03-09 12:40:00,74.06,74.08,73.96,74.0,39800.0,61.541,61.5576,61.4579,61.4912,39800.0
2015-03-09 12:50:00,74.0,74.13,74.0,74.1,40500.0,61.4912,61.5992,61.4912,61.5743,40500.0
2015-03-09 13:00:00,74.11,74.13,74.05,74.09,27000.0,61.5826,61.5992,61.5327,61.5659,27000.0
2015-03-09 13:10:00,74.1,74.12,74.04,74.1,40400.0,61.5743,61.5909,61.5244,61.5743,40400.0
2015-03-09 13:20:00,74.09,74.21,74.09,74.21,34400.0,61.5659,61.6657,61.5659,61.6657,34400.0
2015-03-09 13:30:00,74.22,74.33,74.22,74.31,65100.0,61.674,61.7654,61.674,61.7488,65100.0
2015-03-09 13:40:00,74.32,74.36,74.26,74.36,46000.0,61.7571,61.7903,61.7072,61.7903,46000.0
2015-03-09 13:50:00,74.38,74.41,74.32,74.35,52800.0,61.8069,61.8319,61.7571,61.782,52800.0
2015-03-09 14:00:00,74.35,74.37,74.29,74.33,40200.0,61.782,61.7986,61.7321,61.7654,40200.0
2015-03-09 14:10:00,74.34,74.36,74.22,74.22,45600.0,61.7737,61.7903,61.674,61.674,45600.0
2015-03-09 14:20:00,74.22,74.23,74.1,74.18,78700.0,61.674,61.6823,61.5743,61.6407,78700.0
2015-03-09 14:30:00,74.18,74.22,74.09,74.21,58000.0,61.6407,61.674,61.5659,61.6657,58000.0
2015-03-09 14:40:00,74.21,74.28,74.17,74.21,57200.0,61.6657,61.7238,61.6324,61.6657,57200.0
2015-03-09 14:50:00,74.22,74.28,74.21,74.28,60500.0,61.674,61.7238,61.6657,61.7238,60500.0
2015-03-09 15:00:00,74.28,74.3,74.17,74.3,73900.0,61.7238,61.7404,61.6324,61.7404,73900.0
2015-03-09 15:10:00,74.3,74.32,74.2,74.25,61100.0,61.7404,61.7571,61.6573,61.6989,61100.0
2015-03-09 15:20:00,74.24,74.29,74.21,74.26,59800.0,61.6906,61.7321,61.6657,61.7072,59800.0
2015-03-09 15:30:00,74.26,74.35,74.25,74.3,80000.0,61.7072,61.782,61.6989,61.7404,80000.0
2015-03-09 15:40:00,74.29,74.42,74.29,74.4,113500.0,61.7321,61.8402,61.7321,61.8235,113500.0
2015-03-09 15:50:00,74.4,74.41,74.24,74.26,250700.0,61.8235,61.8319,61.6906,61.7072,250700.0
2015-03-10 09:30:00,73.76,74.15,73.64,73.9,115300.0,61.2917,61.6158,61.192,61.4081,115300.0
2015-03-10 09:40:00,73.89,73.95,73.62,73.68,66200.0,61.3998,61.4496,61.1754,61.2252,66200.0
2015-03-10 09:50:00,73.67,73.77,73.5,73.64,103600.0,61.2169,61.3,61.0757,61.192,103600.0
2015-03-10 10:00:00,73.63,73.83,73.62,73.74,102600.0,61.1837,61.3499,61.1754,61.2751,102600.0
2015-03-10 10:10:00,73.74,73.8,73.58,73.73,66600.0,61.2751,61.325,61.1422,61.2668,66600.0
2015-03-10 10:20:00,73.72,73.75,73.5,73.61,82400.0,61.2585,61.2834,61.0757,61.1671,82400.0
2015-03-10 10:30:00,73.61,73.61,73.41,73.46,59900.0,61.1671,61.1671,61.0009,61.0424,59900.0
2015-03-10 10:40:00,73.46,73.5,73.37,73.4,76500.0,61.0424,61.0757,60.9677,60.9926,76500.0
2015-03-10 10:50:00,73.39,73.64,73.37,73.49,103900.0,60.9843,61.192,60.9677,61.0674,103900.0
2015-03-10 11:00:00,73.5,73.74,73.49,73.73,50600.0,61.0757,61.2751,61.0674,61.2668,50600.0
2015-03-10 11:10:00,73.73,73.8,73.68,73.71,56000.0,61.2668,61.325,61.2252,61.2502,56000.0
2015-03-10 11:20:00,73.72,73.82,73.71,73.74,36900.0,61.2585,61.3416,61.2502,61.2751,36900.0
2015-03-10 11:30:00,73.74,73.77,73.56,73.57,44100.0,61.2751,61.3,61.1255,61.1338,44100.0
2015-03-10 11:40:00,73.57,73.61,73.44,73.49,39800.0,61.1338,61.1671,61.0258,61.0674,39800.0
2015-03-10 11:50:00,73.49,73.51,73.28,73.29,49300.0,61.0674,61.084,60.8929,60.9012,49300.0
2015-03-10 12:00:00,73.29,73.36,73.23,73.35,60000.0,60.9012,60.9593,60.8513,60.951,60000.0
2015-03-10 12:10:00,73.37,73.5,73.36,73.43,35200.0,60.9677,61.0757,60.9593,61.0175,35200.0
2015-03-10 12:20:00,73.43,73.43,73.29,73.32,42300.0,61.0175,61.0175,60.9012,60.9261,42300.0
2015-03-10 12:30:00,73.28,73.42,73.25,73.38,40400.0,60.8929,61.0092,60.8679,60.976,40400.0
2015-03-10 12:40:00,73.39,73.52,73.36,73.46,31500.0,60.9843,61.0923,60.9593,61.0424,31500.0
2015-03-10 12:50:00,73.43,73.57,73.4,73.42,35200.0,61.0175,61.1338,60.9926,61.0092,35200.0
2015-03-10 13:00:00,73.42,73.53,73.4,73.4,31100.0,61.0092,61.1006,60.9926,60.9926,31100.0
2015-03-10 13:10:00,73.39,73.41,73.3,73.4,41200.0,60.9843,61.0009,60.9095,60.9926,41200.0
2015-03-10 13:20:00,73.41,73.58,73.41,73.49,51100.0,61.0009,61.1422,61.0009,61.0674,51100.0
2015-03-10 13:30:00,73.48,73.51,73.41,73.42,41600.0,61.0591,61.084,61.0009,61.0092,41600.0
2015-03-10 13:40:00,73.41,73.49,73.38,73.44,30500.0,61.0009,61.0674,60.976,61.0258,30500.0
2015-03-10 13:50:00,73.43,73.48,73.4,73.46,30500.0,61.0175,61.0591,60.9926,61.0424,30500.0
2015-03-10 14:00:00,73.46,73.56,73.44,73.56,50600.0,61.0424,61.1255,61.0258,61.1255,50600.0
2015-03-10 14:10:00,73.56,73.59,73.36,73.39,56100.0,61.1255,61.1505,60.9593,60.9843,56100.0
2015-03-10 14:20:00,73.38,73.41,73.3,73.37,39000.0,60.976,61.0009,60.9095,60.9677,39000.0
2015-03-10 14:30:00,73.37,73.47,73.37,73.4,36300.0,60.9677,61.0507,60.9677,60.9926,36300.0
2015-03-10 14:40:00,73.39,73.41,73.31,73.33,83400.0,60.9843,61.0009,60.9178,60.9344,83400.0
2015-03-10 14:50:00,73.34,73.38,73.25,73.3,51700.0,60.9427,60.976,60.8679,60.9095,51700.0
2015-03-10 15:00:00,73.29,73.39,73.24,73.34,63900.0,60.9012,60.9843,60.8596,60.9427,63900.0
2015-03-10 15:10:00,73.35,73.43,73.28,73.4,78800.0,60.951,61.0175,60.8929,60.9926,78800.0
2015-03-10 15:20:00,73.42,73.43,73.28,73.32,90100.0,61.0092,61.0175,60.8929,60.9261,90100.0
2015-03-10 15:30:00,73.33,73.34,73.21,73.34,109300.0,60.9344,60.9427,60.8347,60.9427,109300.0
2015-03-10 15:40:00,73.34,73.36,73.22,73.24,170600.0,60.9427,60.9593,60.843,60.8596,170600.0
2015-03-10 15:50:00,73.23,73.23,73.09,73.1,528400.0,60.8513,60.8513,60.735,60.7433,528400.0
2015-03-11 09:30:00,73.17,73.45,73.1,73.16,157500.0,60.8015,61.0341,60.7433,60.7931,157500.0
2015-03-11 09:40:00,73.16,73.36,73.15,73.24,63600.0,60.7931,60.9593,60.7848,60.8596,63600.0
2015-03-11 09:50:00,73.26,73.41,73.14,73.41,63800.0,60.8762,61.0009,60.7765,61.0009,63800.0
2015-03-11 10:00:00,73.4,73.53,73.3,73.48,74700.0,60.9926,61.1006,60.9095,61.0591,74700.0
2015-03-11 10:10:00,73.49,73.53,73.35,73.37,65500.0,61.0674,61.1006,60.951,60.9677,65500.0
2015-03-11 10:20:00,73.37,73.44,73.31,73.41,75800.0,60.9677,61.0258,60.9178,61.0009,75800.0
2015-03-11 10:30:00,73.4,73.43,73.18,73.21,71000.0,60.9926,61.0175,60.8098,60.8347,71000.0
2015-03-11 10:40:00,73.21,73.25,73.06,73.1,64400.0,60.8347,60.8679,60.7101,60.7433,64400.0
2015-03-11 10:50:00,73.09,73.27,73.08,73.22,91400.0,60.735,60.8846,60.7267,60.843,91400.0
2015-03-11 11:00:00,73.22,73.29,73.09,73.11,60700.0,60.843,60.9012,60.735,60.7516,60700.0
2015-03-11 11:10:00,73.12,73.27,73.11,73.19,110900.0,60.7599,60.8846,60.7516,60.8181,110900.0
2015-03-11 11:20:00,73.19,73.34,73.17,73.33,74600.0,60.8181,60.9427,60.8015,60.9344,74600.0
2015-03-11 11:30:00,73.34,73.39,73.31,73.33,70600.0,60.9427,60.9843,60.9178,60.9344,70600.0
2015-03-11 11:40:00,73.33,73.34,73.23,73.32,39600.0,60.9344,60.9427,60.8513,60.9261,39600.0
2015-03-11 11:50:00,73.31,73.38,73.29,73.38,33200.0,60.9178,60.976,60.9012,60.976,33200.0
2015-03-11 12:00:00,73.39,73.44,73.2,73.26,59200.0,60.9843,61.0258,60.8264,60.8762,59200.0
2015-03-11 12:10:00,73.25,73.44,73.18,73.4,30900.0,60.8679,61.0258,60.8098,60.9926,30900.0
2015-03-11 12:20:00,73.4,73.4,73.27,73.32,51300.0,60.9926,60.9926,60.8846,60.9261,51300.0
2015-03-11 12:30:00,73.32,73.45,73.31,73.45,62100.0,60.9261,61.0341,60.9178,61.0341,62100.0
2015-03-11 12:40:00,73.46,73.53,73.42,73.48,32100.0,61.0424,61.1006,61.0092,61.0591,32100.0
2015-03-11 12:50:00,73.49,73.58,73.47,73.49,39100.0,61.0674,61.1422,61.0507,61.0674,39100.0
2015-03-11 13:00:00,73.48,73.5,73.42,73.5,24800.0,61.0591,61.0757,61.0092,61.0757,24800.0
2015-03-11 13:10:00,73.5,73.59,73.49,73.52,31000.0,61.0757,61.1505,61.0674,61.0923,31000.0
2015-03-11 13:20:00,73.54,73.57,73.49,73.51,36400.0,61.1089,61.1338,61.0674,61.084,36400.0
2015-03-11 13:30:00,73.53,73.54,73.33,73.38,33800.0,61.1006,61.1089,60.9344,60.976,33800.0
2015-03-11 13:40:00,73.38,73.39,73.14,73.15,54900.0,60.976,60.9843,60.7765,60.7848,54900.0
2015-03-11 13:50:00,73.16,73.25,73.15,73.23,34700.0,60.7931,60.8679,60.7848,60.8513,34700.0
2015-03-11 14:00:00,73.22,73.33,73.18,73.33,42500.0,60.843,60.9344,60.8098,60.9344,42500.0
2015-03-11 14:10:00,73.33,73.41,73.25,73.4,54100.0,60.9344,61.0009,60.8679,60.9926,54100.0
2015-03-11 14:20:00,73.4,73.47,73.37,73.4,50500.0,60.9926,61.0507,60.9677,60.9926,50500.0
2015-03-11 14:30:00,73.41,73.43,73.32,73.36,52100.0,61.0009,61.0175,60.9261,60.9593,52100.0
2015-03-11 14:40:00,73.36,73.37,73.26,73.33,70600.0,60.9593,60.9677,60.8762,60.9344,70600.0
2015-03-11 14:50:00,73.34,73.38,73.28,73.37,63200.0,60.9427,60.976,60.8929,60.9677,63200.0
2015-03-11 15:00:00,73.36,73.4,73.26,73.29,62900.0,60.9593,60.9926,60.8762,60.9012,62900.0
2015-03-11 15:10:00,73.3,73.31,73.17,73.22,97400.0,60.9095,60.9178,60.8015,60.843,97400.0
2015-03-11 15:20:00,73.22,73.25,73.17,73.2,94300.0,60.843,60.8679,60.8015,60.8264,94300.0
2015-03-11 15:30:00,73.19,73.2,73.06,73.13,113000.0,60.8181,60.8264,60.7101,60.7682,113000.0
2015-03-11 15:40:00,73.12,73.17,73.05,73.06,135800.0,60.7599,60.8015,60.7017,60.7101,135800.0
2015-03-11 15:50:00,73.06,73.18,73.05,73.07,276100.0,60.7101,60.8098,60.7017,60.7184,276100.0
2015-03-12 09:30:00,73.5,74.05,73.5,73.94,104700.0,61.0757,61.5327,61.0757,61.4413,104700.0
2015-03-12 09:40:00,73.97,74.13,73.92,74.09,45000.0,61.4662,61.5992,61.4247,61.5659,45000.0
2015-03-12 09:50:00,74.09,74.1,73.88,73.93,98400.0,61.5659,61.5743,61.3914,61.433,98400.0
2015-03-12 10:00:00,73.94,73.97,73.8,73.86,58300.0,61.4413,61.4662,61.325,61.3748,58300.0
2015-03-12 10:10:00,73.88,73.92,73.78,73.84,56200.0,61.3914,61.4247,61.3083,61.3582,56200.0
2015-03-12 10:20:00,73.85,74.0,73.85,73.96,46200.0,61.3665,61.4912,61.3665,61.4579,46200.0
2015-03-12 10:30:00,73.98,74.09,73.97,74.09,35500.0,61.4745,61.5659,61.4662,61.5659,35500.0
2015-03-12 10:40:00,74.1,74.18,74.03,74.09,94800.0,61.5743,61.6407,61.5161,61.5659,94800.0
2015-03-12 10:50:00,74.09,74.24,74.09,74.21,29300.0,61.5659,61.6906,61.5659,61.6657,29300.0
2015-03-12 11:00:00,74.2,74.25,74.15,74.17,66000.0,61.6573,61.6989,61.6158,61.6324,66000.0
2015-03-12 11:10:00,74.17,74.3,74.14,74.29,54600.0,61.6324,61.7404,61.6075,61.7321,54600.0
2015-03-12 11:20:00,74.28,74.32,74.21,74.23,34300.0,61.7238,61.7571,61.6657,61.6823,34300.0
2015-03-12 11:30:00,74.25,74.33,74.25,74.26,39500.0,61.6989,61.7654,61.6989,61.7072,39500.0
2015-03-12 11:40:00,74.26,74.31,74.22,74.24,36600.0,61.7072,61.7488,61.674,61.6906,36600.0
2015-03-12 11:50:00,74.24,74.34,74.23,74.28,42100.0,61.6906,61.7737,61.6823,61.7238,42100.0
2015-03-12 12:00:00,74.29,74.3,74.18,74.2,33500.0,61.7321,61.7404,61.6407,61.6573,33500.0
2015-03-12 12:10:00,74.2,74.24,74.18,74.21,40900.0,61.6573,61.6906,61.6407,61.6657,40900.0
2015-03-12 12:20:00,74.21,74.23,74.16,74.16,36300.0,61.6657,61.6823,61.6241,61.6241,36300.0
2015-03-12 12:30:00,74.17,74.2,74.1,74.12,59200.0,61.6324,61.6573,61.5743,61.5909,59200.0
2015-03-12 12:40:00,74.12,74.12,74.04,74.09,32000.0,61.5909,61.5909,61.5244,61.5659,32000.0
2015-03-12 12:50:00,74.09,74.15,74.06,74.14,29600.0,61.5659,61.6158,61.541,61.6075,29600.0
2015-03-12 13:00:00,74.14,74.24,74.13,74.23,27200.0,61.6075,61.6906,61.5992,61.6823,27200.0
2015-03-12 13:10:00,74.22,74.33,74.21,74.3,37100.0,61.674,61.7654,61.6657,61.7404,37100.0
2015-03-12 13:20:00,74.31,74.31,74.15,74.15,32000.0,61.7488,61.7488,61.6158,61.6158,32000.0
2015-03-12 13:30:00,74.14,74.26,74.11,74.22,27100.0,61.6075,61.7072,61.5826,61.674,27100.0
2015-03-12 13:40:00,74.21,74.32,74.2,74.29,33400.0,61.6657,61.7571,61.6573,61.7321,33400.0
2015-03-12 13:50:00,74.3,74.4,74.3,74.38,36500.0,61.7404,61.8235,61.7404,61.8069,36500.0
2015-03-12 14:00:00,74.38,74.47,74.32,74.47,62500.0,61.8069,61.8817,61.7571,61.8817,62500.0
2015-03-12 14:10:00,74.47,74.6,74.46,74.58,85700.0,61.8817,61.9897,61.8734,61.9731,85700.0
2015-03-12 14:20:00,74.57,74.59,74.53,74.53,53100.0,61.9648,61.9814,61.9316,61.9316,53100.0
2015-03-12 14:30:00,74.53,74.6,74.5,74.59,76600.0,61.9316,61.9897,61.9066,61.9814,76600.0
2015-03-12 14:40:00,74.58,74.67,74.53,74.64,109000.0,61.9731,62.0479,61.9316,62.023,109000.0
2015-03-12 14:50:00,74.63,74.73,74.61,74.73,58000.0,62.0147,62.0978,61.998,62.0978,58000.0
2015-03-12 15:00:00,74.73,74.87,74.72,74.84,123200.0,62.0978,62.2141,62.0894,62.1892,123200.0
2015-03-12 15:10:00,74.84,74.91,74.78,74.79,112600.0,62.1892,62.2473,62.1393,62.1476,112600.0
2015-03-12 15:20:00,74.79,74.84,74.73,74.82,87400.0,62.1476,62.1892,62.0978,62.1725,87400.0
2015-03-12 15:30:00,74.81,74.9,74.79,74.9,101800.0,62.1642,62.239,62.1476,62.239,101800.0
2015-03-12 15:40:00,74.89,74.98,74.86,74.96,139800.0,62.2307,62.3055,62.2058,62.2889,139800.0
2015-03-12 15:50:00,74.97,74.98,74.92,74.94,339900.0,62.2972,62.3055,62.2556,62.2723,339900.0
2015-03-13 09:30:00,74.94,75.07,74.68,74.94,177400.0,62.2723,62.3803,62.0562,62.2723,177400.0
2015-03-13 09:40:00,74.92,75.15,74.88,75.06,67200.0,62.2556,62.4468,62.2224,62.372,67200.0
2015-03-13 09:50:00,75.04,75.04,74.6,74.65,63800.0,62.3554,62.3554,61.9897,62.0313,63800.0
2015-03-13 10:00:00,74.65,74.68,74.32,74.44,88800.0,62.0313,62.0562,61.7571,61.8568,88800.0
2015-03-13 10:10:00,74.41,74.66,74.39,74.62,90800.0,61.8319,62.0396,61.8152,62.0064,90800.0
2015-03-13 10:20:00,74.62,74.73,74.54,74.6,92500.0,62.0064,62.0978,61.9399,61.9897,92500.0
2015-03-13 10:30:00,74.59,74.64,74.47,74.6,34500.0,61.9814,62.023,61.8817,61.9897,34500.0
2015-03-13 10:40:00,74.6,74.69,74.54,74.57,67700.0,61.9897,62.0645,61.9399,61.9648,67700.0
2015-03-13 10:50:00,74.56,74.63,74.31,74.31,127100.0,61.9565,62.0147,61.7488,61.7488,127100.0
2015-03-13 11:00:00,74.31,74.34,74.1,74.31,80000.0,61.7488,61.7737,61.5743,61.7488,80000.0
2015-03-13 11:10:00,74.31,74.36,74.14,74.18,66800.0,61.7488,61.7903,61.6075,61.6407,66800.0
2015-03-13 11:20:00,74.17,74.19,73.95,73.99,88900.0,61.6324,61.649,61.4496,61.4828,88900.0
2015-03-13 11:30:00,74.0,74.07,73.83,74.06,50000.0,61.4912,61.5493,61.3499,61.541,50000.0
2015-03-13 11:40:00,74.06,74.06,73.84,73.92,62800.0,61.541,61.541,61.3582,61.4247,62800.0
2015-03-13 11:50:00,73.92,74.1,73.85,74.07,46000.0,61.4247,61.5743,61.3665,61.5493,46000.0
2015-03-13 12:00:00,74.08,74.13,73.91,74.12,48800.0,61.5576,61.5992,61.4164,61.5909,48800.0
2015-03-13 12:10:00,74.12,74.19,73.92,73.98,44700.0,61.5909,61.649,61.4247,61.4745,44700.0
2015-03-13 12:20:00,74.0,74.15,73.99,74.14,45700.0,61.4912,61.6158,61.4828,61.6075,45700.0
2015-03-13 12:30:00,74.14,74.32,74.13,74.25,47400.0,61.6075,61.7571,61.5992,61.6989,47400.0
2015-03-13 12:40:00,74.26,74.32,74.21,74.32,55000.0,61.7072,61.7571,61.6657,61.7571,55000.0
2015-03-13 12:50:00,74.31,74.39,74.21,74.37,33200.0,61.7488,61.8152,61.6657,61.7986,33200.0
2015-03-13 13:00:00,74.36,74.36,74.2,74.27,32600.0,61.7903,61.7903,61.6573,61.7155,32600.0
2015-03-13 13:10:00,74.27,74.28,74.16,74.19,27900.0,61.7155,61.7238,61.6241,61.649,27900.0
2015-03-13 13:20:00,74.17,74.17,73.95,73.95,47700.0,61.6324,61.6324,61.4496,61.4496,47700.0
2015-03-13 13:30:00,73.95,74.09,73.93,74.09,53700.0,61.4496,61.5659,61.433,61.5659,53700.0
2015-03-13 13:40:00,74.1,74.14,74.07,74.1,35400.0,61.5743,61.6075,61.5493,61.5743,35400.0
2015-03-13 13:50:00,74.1,74.15,74.08,74.1,55400.0,61.5743,61.6158,61.5576,61.5743,55400.0
2015-03-13 14:00:00,74.1,74.13,73.99,73.99,49800.0,61.5743,61.5992,61.4828,61.4828,49800.0
2015-03-13 14:10:00,73.99,74.04,73.89,74.0,56000.0,61.4828,61.5244,61.3998,61.4912,56000.0
2015-03-13 14:20:00,74.0,74.04,73.95,74.03,53900.0,61.4912,61.5244,61.4496,61.5161,53900.0
2015-03-13 14:30:00,74.04,74.07,73.91,73.92,52400.0,61.5244,61.5493,61.4164,61.4247,52400.0
2015-03-13 14:40:00,73.9,73.97,73.74,73.91,102200.0,61.4081,61.4662,61.2751,61.4164,102200.0
2015-03-13 14:50:00,73.92,74.04,73.89,74.0,80700.0,61.4247,61.5244,61.3998,61.4912,80700.0
2015-03-13 15:00:00,74.01,74.06,73.96,73.98,97100.0,61.4995,61.541,61.4579,61.4745,97100.0
2015-03-13 15:10:00,73.97,74.17,73.96,74.09,100200.0,61.4662,61.6324,61.4579,61.5659,100200.0
2015-03-13 15:20:00,74.08,74.15,74.02,74.14,133700.0,61.5576,61.6158,61.5078,61.6075,133700.0
2015-03-13 15:30:00,74.15,74.22,74.09,74.12,155200.0,61.6158,61.674,61.5659,61.5909,155200.0
2015-03-13 15:40:00,74.13,74.27,74.05,74.08,170600.0,61.5992,61.7155,61.5327,61.5576,170600.0
2015-03-13 15:50:00,74.09,74.31,74.08,74.17,314700.0,61.5659,61.7488,61.5576,61.6324,314700.0
2015-03-16 09:30:00,74.69,75.24,74.69,75.04,169100.0,62.0645,62.5215,62.0645,62.3554,169100.0
2015-03-16 09:40:00,75.07,75.37,75.07,75.25,75100.0,62.3803,62.6296,62.3803,62.5299,75100.0
2015-03-16 09:50:00,75.27,75.43,75.26,75.28,83000.0,62.5465,62.6794,62.5382,62.5548,83000.0
2015-03-16 10:00:00,75.25,75.26,75.08,75.15,89700.0,62.5299,62.5382,62.3886,62.4468,89700.0
2015-03-16 10:10:00,75.15,75.34,75.12,75.32,57600.0,62.4468,62.6046,62.4218,62.588,57600.0
2015-03-16 10:20:00,75.31,75.41,75.16,75.16,63400.0,62.5797,62.6628,62.4551,62.4551,63400.0
2015-03-16 10:30:00,75.18,75.29,75.14,75.14,54400.0,62.4717,62.5631,62.4385,62.4385,54400.0
2015-03-16 10:40:00,75.14,75.23,75.06,75.07,47100.0,62.4385,62.5132,62.372,62.3803,47100.0
2015-03-16 10:50:00,75.06,75.21,74.98,75.19,116700.0,62.372,62.4966,62.3055,62.48,116700.0
2015-03-16 11:00:00,75.18,75.34,75.11,75.29,55500.0,62.4717,62.6046,62.4135,62.5631,55500.0
2015-03-16 11:10:00,75.28,75.33,75.16,75.16,44400.0,62.5548,62.5963,62.4551,62.4551,44400.0
2015-03-16 11:20:00,75.15,75.23,74.98,75.01,139600.0,62.4468,62.5132,62.3055,62.3304,139600.0
2015-03-16 11:30:00,75.02,75.12,75.01,75.04,65200.0,62.3387,62.4218,62.3304,62.3554,65200.0
2015-03-16 11:40:00,75.05,75.08,75.0,75.06,42200.0,62.3637,62.3886,62.3221,62.372,42200.0
2015-03-16 11:50:00,75.05,75.14,75.0,75.12,56500.0,62.3637,62.4385,62.3221,62.4218,56500.0
2015-03-16 12:00:00,75.12,75.17,75.08,75.15,40200.0,62.4218,62.4634,62.3886,62.4468,40200.0
2015-03-16 12:10:00,75.15,75.19,75.13,75.16,35500.0,62.4468,62.48,62.4301,62.4551,35500.0
2015-03-16 12:20:00,75.16,75.19,75.08,75.16,50300.0,62.4551,62.48,62.3886,62.4551,50300.0
2015-03-16 12:30:00,75.16,75.23,75.15,75.2,51300.0,62.4551,62.5132,62.4468,62.4883,51300.0
2015-03-16 12:40:00,75.2,75.23,75.1,75.19,40800.0,62.4883,62.5132,62.4052,62.48,40800.0
2015-03-16 12:50:00,75.19,75.25,75.15,75.16,42900.0,62.48,62.5299,62.4468,62.4551,42900.0
2015-03-16 13:00:00,75.15,75.19,75.09,75.16,53900.0,62.4468,62.48,62.3969,62.4551,53900.0
2015-03-16 13:10:00,75.15,75.29,75.13,75.25,78600.0,62.4468,62.5631,62.4301,62.5299,78600.0
2015-03-16 13:20:00,75.25,75.31,75.21,75.26,60200.0,62.5299,62.5797,62.4966,62.5382,60200.0
2015-03-16 13:30:00,75.25,75.37,75.24,75.37,75900.0,62.5299,62.6296,62.5215,62.6296,75900.0
2015-03-16 13:40:00,75.36,75.38,75.3,75.34,51200.0,62.6213,62.6379,62.5714,62.6046,51200.0
2015-03-16 13:50:00,75.35,75.44,75.33,75.34,65800.0,62.613,62.6877,62.5963,62.6046,65800.0
2015-03-16 14:00:00,75.33,75.35,75.25,75.27,86300.0,62.5963,62.613,62.5299,62.5465,86300.0
2015-03-16 14:10:00,75.27,75.3,75.18,75.27,55300.0,62.5465,62.5714,62.4717,62.5465,55300.0
2015-03-16 14:20:00,75.27,75.35,75.25,75.29,157800.0,62.5465,62.613,62.5299,62.5631,157800.0
2015-03-16 14:30:00,75.3,75.31,75.23,75.26,84500.0,62.5714,62.5797,62.5132,62.5382,84500.0
2015-03-16 14:40:00,75.26,75.32,75.2,75.3,128100.0,62.5382,62.588,62.4883,62.5714,128100.0
2015-03-16 14:50:00,75.3,75.47,75.3,75.44,65500.0,62.5714,62.7127,62.5714,62.6877,65500.0
2015-03-16 15:00:00,75.45,75.51,75.44,75.48,131200.0,62.6961,62.7459,62.6877,62.721,131200.0
2015-03-16 15:10:00,75.48,75.53,75.44,75.53,85500.0,62.721,62.7625,62.6877,62.7625,85500.0
2015-03-16 15:20:00,75.53,75.53,75.41,75.45,106500.0,62.7625,62.7625,62.6628,62.6961,106500.0
2015-03-16 15:30:00,75.46,75.55,75.41,75.42,158100.0,62.7044,62.7791,62.6628,62.6711,158100.0
2015-03-16 15:40:00,75.43,75.45,75.37,75.4,135200.0,62.6794,62.6961,62.6296,62.6545,135200.0
2015-03-16 15:50:00,75.4,75.45,75.32,75.42,252700.0,62.6545,62.6961,62.588,62.6711,252700.0
2015-03-17 09:30:00,74.98,75.17,74.71,75.08,145400.0,62.3055,62.4634,62.0811,62.3886,145400.0
2015-03-17 09:40:00,75.06,75.09,74.8,74.8,43300.0,62.372,62.3969,62.1559,62.1559,43300.0
2015-03-17 09:50:00,74.79,74.93,74.71,74.93,61100.0,62.1476,62.264,62.0811,62.264,61100.0
2015-03-17 10:00:00,74.91,75.0,74.81,74.94,57300.0,62.2473,62.3221,62.1642,62.2723,57300.0
2015-03-17 10:10:00,74.93,74.98,74.83,74.93,60200.0,62.264,62.3055,62.1809,62.264,60200.0
2015-03-17 10:20:00,74.94,74.95,74.83,74.93,50200.0,62.2723,62.2806,62.1809,62.264,50200.0
2015-03-17 10:30:00,74.94,74.97,74.82,74.93,46600.0,62.2723,62.2972,62.1725,62.264,46600.0
2015-03-17 10:40:00,74.92,74.98,74.88,74.92,66000.0,62.2556,62.3055,62.2224,62.2556,66000.0
2015-03-17 10:50:00,74.92,74.98,74.87,74.91,68400.0,62.2556,62.3055,62.2141,62.2473,68400.0
2015-03-17 11:00:00,74.91,74.92,74.8,74.89,94500.0,62.2473,62.2556,62.1559,62.2307,94500.0
2015-03-17 11:10:00,74.89,74.96,74.65,74.65,105300.0,62.2307,62.2889,62.0313,62.0313,105300.0
2015-03-17 11:20:00,74.67,74.81,74.63,74.77,81000.0,62.0479,62.1642,62.0147,62.131,81000.0
2015-03-17 11:30:00,74.76,74.8,74.71,74.73,39100.0,62.1227,62.1559,62.0811,62.0978,39100.0
2015-03-17 11:40:00,74.73,74.87,74.69,74.75,80200.0,62.0978,62.2141,62.0645,62.1144,80200.0
2015-03-17 11:50:00,74.75,74.78,74.67,74.78,34500.0,62.1144,62.1393,62.0479,62.1393,34500.0
2015-03-17 12:00:00,74.78,74.8,74.69,74.78,43700.0,62.1393,62.1559,62.0645,62.1393,43700.0
2015-03-17 12:10:00,74.77,74.86,74.73,74.82,28900.0,62.131,62.2058,62.0978,62.1725,28900.0
2015-03-17 12:20:00,74.82,74.96,74.78,74.96,53500.0,62.1725,62.2889,62.1393,62.2889,53500.0
2015-03-17 12:30:00,74.96,74.98,74.93,74.98,44700.0,62.2889,62.3055,62.264,62.3055,44700.0
2015-03-17 12:40:00,74.98,74.98,74.85,74.88,30200.0,62.3055,62.3055,62.1975,62.2224,30200.0
2015-03-17 12:50:00,74.88,74.92,74.82,74.92,31400.0,62.2224,62.2556,62.1725,62.2556,31400.0
2015-03-17 13:00:00,74.93,74.96,74.89,74.95,39600.0,62.264,62.2889,62.2307,62.2806,39600.0
2015-03-17 13:10:00,74.94,74.97,74.85,74.93,65700.0,62.2723,62.2972,62.1975,62.264,65700.0
2015-03-17 13:20:00,74.93,74.93,74.83,74.83,42500.0,62.264,62.264,62.1809,62.1809,42500.0
2015-03-17 13:30:00,74.82,74.91,74.75,74.75,70700.0,62.1725,62.2473,62.1144,62.1144,70700.0
2015-03-17 13:40:00,74.75,74.81,74.74,74.79,37500.0,62.1144,62.1642,62.1061,62.1476,37500.0
2015-03-17 13:50:00,74.8,74.97,74.8,74.95,45100.0,62.1559,62.2972,62.1559,62.2806,45100.0
2015-03-17 14:00:00,74.95,74.99,74.83,74.84,58500.0,62.2806,62.3138,62.1809,62.1892,58500.0
2015-03-17 14:10:00,74.85,74.89,74.75,74.81,53700.0,62.1975,62.2307,62.1144,62.1642,53700.0
2015-03-17 14:20:00,74.8,74.81,74.73,74.73,66000.0,62.1559,62.1642,62.0978,62.0978,66000.0
2015-03-17 14:30:00,74.72,74.82,74.69,74.81,87400.0,62.0894,62.1725,62.0645,62.1642,87400.0
2015-03-17 14:40:00,74.8,74.81,74.73,74.77,84800.0,62.1559,62.1642,62.0978,62.131,84800.0
2015-03-17 14:50:00,74.76,74.82,74.72,74.75,107500.0,62.1227,62.1725,62.0894,62.1144,107500.0
2015-03-17 15:00:00,74.75,74.8,74.74,74.79,86000.0,62.1144,62.1559,62.1061,62.1476,86000.0
2015-03-17 15:10:00,74.79,74.87,74.76,74.87,84400.0,62.1476,62.2141,62.1227,62.2141,84400.0
2015-03-17 15:20:00,74.86,74.89,74.84,74.89,132800.0,62.2058,62.2307,62.1892,62.2307,132800.0
2015-03-17 15:30:00,74.89,74.96,74.87,74.87,130500.0,62.2307,62.2889,62.2141,62.2141,130500.0
2015-03-17 15:40:00,74.86,74.86,74.74,74.76,163600.0,62.2058,62.2058,62.1061,62.1227,163600.0
2015-03-17 15:50:00,74.76,74.77,74.56,74.56,397200.0,62.1227,62.131,61.9565,61.9565,397200.0
2015-03-18 09:30:00,74.47,74.54,73.79,73.91,171400.0,61.8817,61.9399,61.3167,61.4164,171400.0
2015-03-18 09:40:00,73.92,74.11,73.86,73.9,146500.0,61.4247,61.5826,61.3748,61.4081,146500.0
2015-03-18 09:50:00,73.9,73.94,73.55,73.55,164700.0,61.4081,61.4413,61.1172,61.1172,164700.0
2015-03-18 10:00:00,73.56,73.58,73.35,73.42,302300.0,61.1255,61.1422,60.951,61.0092,302300.0
2015-03-18 10:10:00,73.43,73.55,73.31,73.52,175000.0,61.0175,61.1172,60.9178,61.0923,175000.0
2015-03-18 10:20:00,73.53,73.56,73.37,73.47,84500.0,61.1006,61.1255,60.9677,61.0507,84500.0
2015-03-18 10:30:00,73.45,73.55,73.41,73.5,102300.0,61.0341,61.1172,61.0009,61.0757,102300.0
2015-03-18 10:40:00,73.51,73.52,73.28,73.28,117900.0,61.084,61.0923,60.8929,60.8929,117900.0
2015-03-18 10:50:00,73.28,73.37,73.24,73.36,165300.0,60.8929,60.9677,60.8596,60.9593,165300.0
2015-03-18 11:00:00,73.35,73.41,73.21,73.24,118200.0,60.951,61.0009,60.8347,60.8596,118200.0
2015-03-18 11:10:00,73.24,73.24,73.11,73.19,101100.0,60.8596,60.8596,60.7516,60.8181,101100.0
2015-03-18 11:20:00,73.19,73.23,73.12,73.2,169500.0,60.8181,60.8513,60.7599,60.8264,169500.0
2015-03-18 11:30:00,73.21,73.33,73.14,73.17,91200.0,60.8347,60.9344,60.7765,60.8015,91200.0
2015-03-18 11:40:00,73.17,73.18,72.89,72.92,200800.0,60.8015,60.8098,60.5688,60.5937,200800.0
2015-03-18 11:50:00,72.92,72.99,72.84,72.95,140000.0,60.5937,60.6519,60.5272,60.6186,140000.0
2015-03-18 12:00:00,72.95,72.96,72.8,72.83,113300.0,60.6186,60.627,60.494,60.5189,113300.0
2015-03-18 12:10:00,72.83,72.84,72.75,72.75,100500.0,60.5189,60.5272,60.4525,60.4525,100500.0
2015-03-18 12:20:00,72.75,72.82,72.72,72.82,91500.0,60.4525,60.5106,60.4275,60.5106,91500.0
2015-03-18 12:30:00,72.81,72.9,72.78,72.89,68400.0,60.5023,60.5771,60.4774,60.5688,68400.0
2015-03-18 12:40:00,72.89,72.9,72.76,72.78,64500.0,60.5688,60.5771,60.4608,60.4774,64500.0
2015-03-18 12:50:00,72.79,72.81,72.62,72.66,110100.0,60.4857,60.5023,60.3444,60.3777,110100.0
2015-03-18 13:00:00,72.65,72.83,72.65,72.81,119600.0,60.3694,60.5189,60.3694,60.5023,119600.0
2015-03-18 13:10:00,72.8,72.92,72.76,72.85,98500.0,60.494,60.5937,60.4608,60.5356,98500.0
2015-03-18 13:20:00,72.85,72.94,72.81,72.84,103200.0,60.5356,60.6103,60.5023,60.5272,103200.0
2015-03-18 13:30:00,72.85,72.87,72.7,72.74,117100.0,60.5356,60.5522,60.4109,60.4441,117100.0
2015-03-18 13:40:00,72.75,72.75,72.63,72.67,103700.0,60.4525,60.4525,60.3527,60.386,103700.0
2015-03-18 13:50:00,72.68,73.14,72.68,73.14,136300.0,60.3943,60.7765,60.3943,60.7765,136300.0
2015-03-18 14:00:00,73.17,74.23,73.14,74.1,365400.0,60.8015,61.6823,60.7765,61.5743,365400.0
2015-03-18 14:10:00,74.09,74.54,74.06,74.48,219500.0,61.5659,61.9399,61.541,61.89,219500.0
2015-03-18 14:20:00,74.48,74.49,74.03,74.17,96300.0,61.89,61.8983,61.5161,61.6324,96300.0
2015-03-18 14:30:00,74.18,74.45,74.13,74.21,124300.0,61.6407,61.8651,61.5992,61.6657,124300.0
2015-03-18 14:40:00,74.22,74.38,74.16,74.23,130900.0,61.674,61.8069,61.6241,61.6823,130900.0
2015-03-18 14:50:00,74.21,74.38,74.14,74.29,96700.0,61.6657,61.8069,61.6075,61.7321,96700.0
2015-03-18 15:00:00,74.3,74.54,74.23,74.52,147300.0,61.7404,61.9399,61.6823,61.9233,147300.0
2015-03-18 15:10:00,74.51,74.72,74.49,74.6,175000.0,61.9149,62.0894,61.8983,61.9897,175000.0
2015-03-18 15:20:00,74.61,74.65,74.46,74.46,94300.0,61.998,62.0313,61.8734,61.8734,94300.0
2015-03-18 15:30:00,74.46,74.52,74.31,74.42,232500.0,61.8734,61.9233,61.7488,61.8402,232500.0
2015-03-18 15:40:00,74.43,74.49,74.32,74.42,248100.0,61.8485,61.8983,61.7571,61.8402,248100.0
2015-03-18 15:50:00,74.42,74.58,74.4,74.52,306500.0,61.8402,61.9731,61.8235,61.9233,306500.0
2015-03-19 09:30:00,74.69,74.98,74.56,74.92,141500.0,62.0645,62.3055,61.9565,62.2556,141500.0
2015-03-19 09:40:00,74.95,74.98,74.54,74.72,101500.0,62.2806,62.3055,61.9399,62.0894,101500.0
2015-03-19 09:50:00,74.73,74.81,74.64,74.8,63100.0,62.0978,62.1642,62.023,62.1559,63100.0
2015-03-19 10:00:00,74.83,74.87,74.56,74.63,58000.0,62.1809,62.2141,61.9565,62.0147,58000.0
2015-03-19 10:10:00,74.63,74.76,74.58,74.75,81100.0,62.0147,62.1227,61.9731,62.1144,81100.0
2015-03-19 10:20:00,74.76,74.83,74.67,74.82,49900.0,62.1227,62.1809,62.0479,62.1725,49900.0
2015-03-19 10:30:00,74.83,74.85,74.76,74.81,59100.0,62.1809,62.1975,62.1227,62.1642,59100.0
2015-03-19 10:40:00,74.8,74.85,74.72,74.72,65600.0,62.1559,62.1975,62.0894,62.0894,65600.0
2015-03-19 10:50:00,74.72,74.77,74.6,74.76,70900.0,62.0894,62.131,61.9897,62.1227,70900.0
2015-03-19 11:00:00,74.77,74.77,74.7,74.72,54400.0,62.131,62.131,62.0728,62.0894,54400.0
2015-03-19 11:10:00,74.72,74.8,74.68,74.7,55000.0,62.0894,62.1559,62.0562,62.0728,55000.0
2015-03-19 11:20:00,74.7,74.72,74.64,74.67,54000.0,62.0728,62.0894,62.023,62.0479,54000.0
2015-03-19 11:30:00,74.67,74.69,74.42,74.49,93600.0,62.0479,62.0645,61.8402,61.8983,93600.0
2015-03-19 11:40:00,74.49,74.51,74.39,74.43,69800.0,61.8983,61.9149,61.8152,61.8485,69800.0
2015-03-19 11:50:00,74.42,74.55,74.39,74.53,52500.0,61.8402,61.9482,61.8152,61.9316,52500.0
2015-03-19 12:00:00,74.52,74.65,74.5,74.5,55300.0,61.9233,62.0313,61.9066,61.9066,55300.0
2015-03-19 12:10:00,74.49,74.5,74.41,74.47,26200.0,61.8983,61.9066,61.8319,61.8817,26200.0
2015-03-19 12:20:00,74.48,74.5,74.41,74.49,31800.0,61.89,61.9066,61.8319,61.8983,31800.0
2015-03-19 12:30:00,74.5,74.5,74.32,74.36,34700.0,61.9066,61.9066,61.7571,61.7903,34700.0
2015-03-19 12:40:00,74.37,74.4,74.31,74.33,33300.0,61.7986,61.8235,61.7488,61.7654,33300.0
2015-03-19 12:50:00,74.33,74.33,74.17,74.19,58800.0,61.7654,61.7654,61.6324,61.649,58800.0
2015-03-19 13:00:00,74.18,74.33,74.15,74.31,28200.0,61.6407,61.7654,61.6158,61.7488,28200.0
2015-03-19 13:10:00,74.3,74.5,74.3,74.49,45900.0,61.7404,61.9066,61.7404,61.8983,45900.0
2015-03-19 13:20:00,74.49,74.52,74.44,74.47,77800.0,61.8983,61.9233,61.8568,61.8817,77800.0
2015-03-19 13:30:00,74.48,74.51,74.44,74.45,33400.0,61.89,61.9149,61.8568,61.8651,33400.0
2015-03-19 13:40:00,74.46,74.48,74.38,74.4,46900.0,61.8734,61.89,61.8069,61.8235,46900.0
2015-03-19 13:50:00,74.41,74.41,74.25,74.26,73500.0,61.8319,61.8319,61.6989,61.7072,73500.0
2015-03-19 14:00:00,74.27,74.46,74.26,74.44,47700.0,61.7155,61.8734,61.7072,61.8568,47700.0
2015-03-19 14:10:00,74.45,74.52,74.4,74.44,82900.0,61.8651,61.9233,61.8235,61.8568,82900.0
2015-03-19 14:20:00,74.44,74.45,74.35,74.4,43500.0,61.8568,61.8651,61.782,61.8235,43500.0
2015-03-19 14:30:00,74.4,74.44,74.26,74.33,81300.0,61.8235,61.8568,61.7072,61.7654,81300.0
2015-03-19 14:40:00,74.33,74.42,74.3,74.37,64500.0,61.7654,61.8402,61.7404,61.7986,64500.0
2015-03-19 14:50:00,74.38,74.47,74.31,74.45,60300.0,61.8069,61.8817,61.7488,61.8651,60300.0
2015-03-19 15:00:00,74.46,74.52,74.39,74.42,63600.0,61.8734,61.9233,61.8152,61.8402,63600.0
2015-03-19 15:10:00,74.43,74.51,74.42,74.47,71000.0,61.8485,61.9149,61.8402,61.8817,71000.0
2015-03-19 15:20:00,74.47,74.48,74.35,74.46,89400.0,61.8817,61.89,61.782,61.8734,89400.0
2015-03-19 15:30:00,74.46,74.59,74.39,74.53,217900.0,61.8734,61.9814,61.8152,61.9316,217900.0
2015-03-19 15:40:00,74.54,74.54,74.43,74.49,144200.0,61.9399,61.9399,61.8485,61.8983,144200.0
2015-03-19 15:50:00,74.48,74.58,74.47,74.55,323800.0,61.89,61.9731,61.8817,61.9482,323800.0
2015-03-20 09:30:00,74.64,74.81,74.39,74.47,1010800.0,62.023,62.1642,61.8152,61.8817,1010800.0
2015-03-20 09:40:00,74.48,74.5,74.25,74.37,101100.0,61.89,61.9066,61.6989,61.7986,101100.0
2015-03-20 09:50:00,74.37,74.65,74.36,74.53,55700.0,61.7986,62.0313,61.7903,61.9316,55700.0
2015-03-20 10:00:00,74.54,74.93,74.51,74.83,73200.0,61.9399,62.264,61.9149,62.1809,73200.0
2015-03-20 10:10:00,74.83,74.85,74.62,74.62,173700.0,62.1809,62.1975,62.0064,62.0064,173700.0
2015-03-20 10:20:00,74.63,74.93,74.63,74.89,50300.0,62.0147,62.264,62.0147,62.2307,50300.0
2015-03-20 10:30:00,74.89,75.18,74.89,75.11,76000.0,62.2307,62.4717,62.2307,62.4135,76000.0
2015-03-20 10:40:00,75.11,75.11,74.95,74.96,55800.0,62.4135,62.4135,62.2806,62.2889,55800.0
2015-03-20 10:50:00,74.96,75.08,74.96,75.05,42400.0,62.2889,62.3886,62.2889,62.3637,42400.0
2015-03-20 11:00:00,75.06,75.09,75.02,75.03,53200.0,62.372,62.3969,62.3387,62.347,53200.0
2015-03-20 11:10:00,75.04,75.22,75.04,75.17,63700.0,62.3554,62.5049,62.3554,62.4634,63700.0
2015-03-20 11:20:00,75.18,75.29,75.18,75.28,42500.0,62.4717,62.5631,62.4717,62.5548,42500.0
2015-03-20 11:30:00,75.28,75.35,75.26,75.34,56800.0,62.5548,62.613,62.5382,62.6046,56800.0
2015-03-20 11:40:00,75.35,75.4,75.33,75.34,86300.0,62.613,62.6545,62.5963,62.6046,86300.0
2015-03-20 11:50:00,75.35,75.48,75.32,75.46,137700.0,62.613,62.721,62.588,62.7044,137700.0
2015-03-20 12:00:00,75.47,75.48,75.3,75.31,35800.0,62.7127,62.721,62.5714,62.5797,35800.0
2015-03-20 12:10:00,75.3,75.31,75.2,75.29,34300.0,62.5714,62.5797,62.4883,62.5631,34300.0
2015-03-20 12:20:00,75.28,75.32,75.24,75.32,31600.0,62.5548,62.588,62.5215,62.588,31600.0
2015-03-20 12:30:00,75.32,75.34,75.18,75.22,59900.0,62.588,62.6046,62.4717,62.5049,59900.0
2015-03-20 12:40:00,75.22,75.31,75.14,75.28,60500.0,62.5049,62.5797,62.4385,62.5548,60500.0
2015-03-20 12:50:00,75.29,75.34,75.24,75.24,64900.0,62.5631,62.6046,62.5215,62.5215,64900.0
2015-03-20 13:00:00,75.24,75.26,75.16,75.21,46800.0,62.5215,62.5382,62.4551,62.4966,46800.0
2015-03-20 13:10:00,75.21,75.26,75.18,75.22,68600.0,62.4966,62.5382,62.4717,62.5049,68600.0
2015-03-20 13:20:00,75.23,75.36,75.19,75.36,98000.0,62.5132,62.6213,62.48,62.6213,98000.0
2015-03-20 13:30:00,75.36,75.45,75.32,75.32,92000.0,62.6213,62.6961,62.588,62.588,92000.0
2015-03-20 13:40:00,75.32,75.45,75.3,75.41,81000.0,62.588,62.6961,62.5714,62.6628,81000.0
2015-03-20 13:50:00,75.41,75.5,75.41,75.5,75600.0,62.6628,62.7376,62.6628,62.7376,75600.0
2015-03-20 14:00:00,75.5,75.51,75.41,75.48,77600.0,62.7376,62.7459,62.6628,62.721,77600.0
2015-03-20 14:10:00,75.49,75.59,75.49,75.58,117600.0,62.7293,62.8124,62.7293,62.8041,117600.0
2015-03-20 14:20:00,75.57,75.58,75.41,75.46,69700.0,62.7958,62.8041,62.6628,62.7044,69700.0
2015-03-20 14:30:00,75.46,75.52,75.42,75.45,79600.0,62.7044,62.7542,62.6711,62.6961,79600.0
2015-03-20 14:40:00,75.45,75.48,75.41,75.44,153700.0,62.6961,62.721,62.6628,62.6877,153700.0
2015-03-20 14:50:00,75.44,75.53,75.34,75.53,132500.0,62.6877,62.7625,62.6046,62.7625,132500.0
2015-03-20 15:00:00,75.54,75.6,75.51,75.54,84900.0,62.7708,62.8207,62.7459,62.7708,84900.0
2015-03-20 15:10:00,75.53,75.58,75.42,75.42,76100.0,62.7625,62.8041,62.6711,62.6711,76100.0
2015-03-20 15:20:00,75.43,75.43,75.23,75.26,200300.0,62.6794,62.6794,62.5132,62.5382,200300.0
2015-03-20 15:30:00,75.27,75.34,75.26,75.31,195900.0,62.5465,62.6046,62.5382,62.5797,195900.0
2015-03-20 15:40:00,75.31,75.45,75.27,75.43,252300.0,62.5797,62.6961,62.5465,62.6794,252300.0
2015-03-20 15:50:00,75.43,75.46,75.25,75.25,282900.0,62.6794,62.7044,62.5299,62.5299,282900.0
2015-03-23 09:30:00,75.55,75.58,75.14,75.47,149500.0,62.7791,62.8041,62.4385,62.7127,149500.0
2015-03-23 09:40:00,75.46,75.73,75.44,75.72,110300.0,62.7044,62.9287,62.6877,62.9204,110300.0
2015-03-23 09:50:00,75.72,75.99,75.69,75.9,106500.0,62.9204,63.1448,62.8955,63.07,106500.0
2015-03-23 10:00:00,75.92,76.04,75.88,76.04,102300.0,63.0866,63.1863,63.0534,63.1863,102300.0
2015-03-23 10:10:00,76.05,76.17,75.92,75.97,119400.0,63.1946,63.2943,63.0866,63.1282,119400.0
2015-03-23 10:20:00,75.98,76.05,75.92,75.93,64100.0,63.1365,63.1946,63.0866,63.0949,64100.0
2015-03-23 10:30:00,75.93,75.94,75.83,75.86,56800.0,63.0949,63.1032,63.0118,63.0367,56800.0
2015-03-23 10:40:00,75.86,75.91,75.75,75.76,58600.0,63.0367,63.0783,62.9453,62.9536,58600.0
2015-03-23 10:50:00,75.76,76.0,75.76,76.0,67000.0,62.9536,63.1531,62.9536,63.1531,67000.0
2015-03-23 11:00:00,76.0,76.04,75.96,76.03,68000.0,63.1531,63.1863,63.1198,63.178,68000.0
2015-03-23 11:10:00,76.03,76.08,75.94,75.97,85000.0,63.178,63.2196,63.1032,63.1282,85000.0
2015-03-23 11:20:00,75.98,75.99,75.81,75.82,53400.0,63.1365,63.1448,62.9952,63.0035,53400.0
2015-03-23 11:30:00,75.81,75.9,75.8,75.85,46800.0,62.9952,63.07,62.9869,63.0284,46800.0
2015-03-23 11:40:00,75.84,75.85,75.77,75.81,70500.0,63.0201,63.0284,62.962,62.9952,70500.0
2015-03-23 11:50:00,75.83,75.85,75.77,75.78,55500.0,63.0118,63.0284,62.962,62.9703,55500.0
2015-03-23 12:00:00,75.77,75.79,75.7,75.77,47700.0,62.962,62.9786,62.9038,62.962,47700.0
2015-03-23 12:10:00,75.77,75.8,75.61,75.69,58100.0,62.962,62.9869,62.829,62.8955,58100.0
2015-03-23 12:20:00,75.69,75.85,75.67,75.78,61400.0,62.8955,63.0284,62.8789,62.9703,61400.0
2015-03-23 12:30:00,75.79,75.9,75.78,75.82,47400.0,62.9786,63.07,62.9703,63.0035,47400.0
2015-03-23 12:40:00,75.81,75.87,75.76,75.78,48100.0,62.9952,63.0451,62.9536,62.9703,48100.0
2015-03-23 12:50:00,75.79,75.83,75.76,75.77,71300.0,62.9786,63.0118,62.9536,62.962,71300.0
2015-03-23 13:00:00,75.77,75.83,75.71,75.77,51700.0,62.962,63.0118,62.9121,62.962,51700.0
2015-03-23 13:10:00,75.78,75.79,75.69,75.76,86500.0,62.9703,62.9786,62.8955,62.9536,86500.0
2015-03-23 13:20:00,75.76,75.77,75.69,75.7,44800.0,62.9536,62.962,62.8955,62.9038,44800.0
2015-03-23 13:30:00,75.69,75.77,75.64,75.77,45100.0,62.8955,62.962,62.8539,62.962,45100.0
2015-03-23 13:40:00,75.77,75.77,75.65,75.65,107200.0,62.962,62.962,62.8622,62.8622,107200.0
2015-03-23 13:50:00,75.65,75.7,75.59,75.59,166600.0,62.8622,62.9038,62.8124,62.8124,166600.0
2015-03-23 14:00:00,75.59,75.76,75.53,75.73,146300.0,62.8124,62.9536,62.7625,62.9287,146300.0
2015-03-23 14:10:00,75.73,75.76,75.69,75.74,213100.0,62.9287,62.9536,62.8955,62.937,213100.0
2015-03-23 14:20:00,75.74,75.75,75.45,75.5,296800.0,62.937,62.9453,62.6961,62.7376,296800.0
2015-03-23 14:30:00,75.5,75.7,75.46,75.65,131700.0,62.7376,62.9038,62.7044,62.8622,131700.0
2015-03-23 14:40:00,75.66,75.71,75.5,75.54,118900.0,62.8706,62.9121,62.7376,62.7708,118900.0
2015-03-23 14:50:00,75.53,75.61,75.49,75.53,112200.0,62.7625,62.829,62.7293,62.7625,112200.0
2015-03-23 15:00:00,75.52,75.56,75.41,75.53,140200.0,62.7542,62.7875,62.6628,62.7625,140200.0
2015-03-23 15:10:00,75.53,75.54,75.44,75.51,109100.0,62.7625,62.7708,62.6877,62.7459,109100.0
2015-03-23 15:20:00,75.51,75.54,75.49,75.52,100900.0,62.7459,62.7708,62.7293,62.7542,100900.0
2015-03-23 15:30:00,75.51,75.62,75.48,75.59,141500.0,62.7459,62.8373,62.721,62.8124,141500.0
2015-03-23 15:40:00,75.59,75.6,75.5,75.55,170900.0,62.8124,62.8207,62.7376,62.7791,170900.0
2015-03-23 15:50:00,75.54,75.55,75.36,75.37,403500.0,62.7708,62.7791,62.6213,62.6296,403500.0
2015-03-24 09:30:00,75.46,75.58,75.23,75.45,121100.0,62.7044,62.8041,62.5132,62.6961,121100.0
2015-03-24 09:40:00,75.44,75.45,75.3,75.33,85000.0,62.6877,62.6961,62.5714,62.5963,85000.0
2015-03-24 09:50:00,75.35,75.56,75.27,75.46,71100.0,62.613,62.7875,62.5465,62.7044,71100.0
2015-03-24 10:00:00,75.47,75.97,75.46,75.94,187600.0,62.7127,63.1282,62.7044,63.1032,187600.0
2015-03-24 10:10:00,75.94,75.95,75.68,75.7,89900.0,63.1032,63.1115,62.8872,62.9038,89900.0
2015-03-24 10:20:00,75.7,75.72,75.54,75.61,151300.0,62.9038,62.9204,62.7708,62.829,151300.0
2015-03-24 10:30:00,75.62,75.79,75.62,75.75,61300.0,62.8373,62.9786,62.8373,62.9453,61300.0
2015-03-24 10:40:00,75.75,75.78,75.66,75.68,34200.0,62.9453,62.9703,62.8706,62.8872,34200.0
2015-03-24 10:50:00,75.68,75.82,75.68,75.82,92600.0,62.8872,63.0035,62.8872,63.0035,92600.0
2015-03-24 11:00:00,75.82,76.06,75.71,75.98,56300.0,63.0035,63.2029,62.9121,63.1365,56300.0
2015-03-24 11:10:00,75.99,76.21,75.99,76.21,54500.0,63.1448,63.3276,63.1448,63.3276,54500.0
2015-03-24 11:20:00,76.2,76.25,76.12,76.17,89200.0,63.3193,63.3608,63.2528,63.2943,89200.0
2015-03-24 11:30:00,76.18,76.19,76.07,76.17,42200.0,63.3027,63.311,63.2112,63.2943,42200.0
2015-03-24 11:40:00,76.17,76.2,76.11,76.16,39200.0,63.2943,63.3193,63.2445,63.286,39200.0
2015-03-24 11:50:00,76.16,76.2,76.14,76.16,43500.0,63.286,63.3193,63.2694,63.286,43500.0
2015-03-24 12:00:00,76.16,76.22,76.07,76.09,44900.0,63.286,63.3359,63.2112,63.2279,44900.0
2015-03-24 12:10:00,76.09,76.14,76.07,76.08,33300.0,63.2279,63.2694,63.2112,63.2196,33300.0
2015-03-24 12:20:00,76.08,76.15,76.03,76.04,35500.0,63.2196,63.2777,63.178,63.1863,35500.0
2015-03-24 12:30:00,76.05,76.07,75.82,75.84,45300.0,63.1946,63.2112,63.0035,63.0201,45300.0
2015-03-24 12:40:00,75.85,75.89,75.8,75.8,26300.0,63.0284,63.0617,62.9869,62.9869,26300.0
2015-03-24 12:50:00,75.79,75.79,75.66,75.67,43200.0,62.9786,62.9786,62.8706,62.8789,43200.0
2015-03-24 13:00:00,75.66,75.84,75.65,75.83,42500.0,62.8706,63.0201,62.8622,63.0118,42500.0
2015-03-24 13:10:00,75.83,75.88,75.79,75.81,31000.0,63.0118,63.0534,62.9786,62.9952,31000.0
2015-03-24 13:20:00,75.8,75.83,75.73,75.75,55000.0,62.9869,63.0118,62.9287,62.9453,55000.0
2015-03-24 13:30:00,75.75,75.76,75.67,75.68,37800.0,62.9453,62.9536,62.8789,62.8872,37800.0
2015-03-24 13:40:00,75.69,75.81,75.68,75.77,32100.0,62.8955,62.9952,62.8872,62.962,32100.0
2015-03-24 13:50:00,75.77,75.78,75.71,75.76,39000.0,62.962,62.9703,62.9121,62.9536,39000.0
2015-03-24 14:00:00,75.75,75.76,75.63,75.72,47800.0,62.9453,62.9536,62.8456,62.9204,47800.0
2015-03-24 14:10:00,75.72,75.77,75.66,75.66,63100.0,62.9204,62.962,62.8706,62.8706,63100.0
2015-03-24 14:20:00,75.66,75.72,75.58,75.62,60700.0,62.8706,62.9204,62.8041,62.8373,60700.0
2015-03-24 14:30:00,75.61,75.7,75.56,75.69,37600.0,62.829,62.9038,62.7875,62.8955,37600.0
2015-03-24 14:40:00,75.7,75.81,75.64,75.75,54400.0,62.9038,62.9952,62.8539,62.9453,54400.0
2015-03-24 14:50:00,75.74,75.74,75.65,75.71,56100.0,62.937,62.937,62.8622,62.9121,56100.0
2015-03-24 15:00:00,75.71,75.91,75.7,75.88,73500.0,62.9121,63.0783,62.9038,63.0534,73500.0
2015-03-24 15:10:00,75.88,75.88,75.71,75.76,63700.0,63.0534,63.0534,62.9121,62.9536,63700.0
2015-03-24 15:20:00,75.75,75.75,75.55,75.55,67800.0,62.9453,62.9453,62.7791,62.7791,67800.0
2015-03-24 15:30:00,75.55,75.7,75.54,75.66,93700.0,62.7791,62.9038,62.7708,62.8706,93700.0
2015-03-24 15:40:00,75.67,75.72,75.53,75.58,155200.0,62.8789,62.9204,62.7625,62.8041,155200.0
2015-03-24 15:50:00,75.58,75.62,75.43,75.59,659700.0,62.8041,62.8373,62.6794,62.8124,659700.0
2015-03-25 09:30:00,75.69,75.83,75.53,75.58,130800.0,62.8955,63.0118,62.7625,62.8041,130800.0
2015-03-25 09:40:00,75.58,75.62,75.27,75.27,67500.0,62.8041,62.8373,62.5465,62.5465,67500.0
2015-03-25 09:50:00,75.27,75.3,75.06,75.07,110300.0,62.5465,62.5714,62.372,62.3803,110300.0
2015-03-25 10:00:00,75.07,75.12,75.02,75.1,101600.0,62.3803,62.4218,62.3387,62.4052,101600.0
2015-03-25 10:10:00,75.11,75.34,75.05,75.33,69000.0,62.4135,62.6046,62.3637,62.5963,69000.0
2015-03-25 10:20:00,75.33,75.38,75.22,75.28,67300.0,62.5963,62.6379,62.5049,62.5548,67300.0
2015-03-25 10:30:00,75.28,75.34,75.27,75.29,65000.0,62.5548,62.6046,62.5465,62.5631,65000.0
2015-03-25 10:40:00,75.29,75.35,75.2,75.2,77100.0,62.5631,62.613,62.4883,62.4883,77100.0
2015-03-25 10:50:00,75.21,75.43,75.2,75.42,56100.0,62.4966,62.6794,62.4883,62.6711,56100.0
2015-03-25 11:00:00,75.43,75.54,75.39,75.48,46700.0,62.6794,62.7708,62.6462,62.721,46700.0
2015-03-25 11:10:00,75.47,75.51,75.3,75.31,47700.0,62.7127,62.7459,62.5714,62.5797,47700.0
2015-03-25 11:20:00,75.31,75.31,75.19,75.25,68300.0,62.5797,62.5797,62.48,62.5299,68300.0
2015-03-25 11:30:00,75.24,75.25,74.83,74.85,53000.0,62.5215,62.5299,62.1809,62.1975,53000.0
2015-03-25 11:40:00,74.85,74.92,74.69,74.89,109500.0,62.1975,62.2556,62.0645,62.2307,109500.0
2015-03-25 11:50:00,74.88,74.89,74.75,74.88,37600.0,62.2224,62.2307,62.1144,62.2224,37600.0
2015-03-25 12:00:00,74.86,74.87,74.71,74.76,36600.0,62.2058,62.2141,62.0811,62.1227,36600.0
2015-03-25 12:10:00,74.76,74.81,74.69,74.71,35500.0,62.1227,62.1642,62.0645,62.0811,35500.0
2015-03-25 12:20:00,74.72,74.75,74.55,74.72,58500.0,62.0894,62.1144,61.9482,62.0894,58500.0
2015-03-25 12:30:00,74.72,74.74,74.61,74.73,47500.0,62.0894,62.1061,61.998,62.0978,47500.0
2015-03-25 12:40:00,74.72,74.72,74.58,74.65,66600.0,62.0894,62.0894,61.9731,62.0313,66600.0
2015-03-25 12:50:00,74.65,74.84,74.64,74.81,41700.0,62.0313,62.1892,62.023,62.1642,41700.0
2015-03-25 13:00:00,74.81,74.89,74.76,74.8,38800.0,62.1642,62.2307,62.1227,62.1559,38800.0
2015-03-25 13:10:00,74.8,74.8,74.52,74.58,70800.0,62.1559,62.1559,61.9233,61.9731,70800.0
2015-03-25 13:20:00,74.58,74.79,74.52,74.75,48200.0,61.9731,62.1476,61.9233,62.1144,48200.0
2015-03-25 13:30:00,74.76,74.8,74.66,74.78,63100.0,62.1227,62.1559,62.0396,62.1393,63100.0
2015-03-25 13:40:00,74.79,74.89,74.77,74.86,69200.0,62.1476,62.2307,62.131,62.2058,69200.0
2015-03-25 13:50:00,74.88,74.92,74.81,74.81,55200.0,62.2224,62.2556,62.1642,62.1642,55200.0
2015-03-25 14:00:00,74.8,74.88,74.74,74.76,68800.0,62.1559,62.2224,62.1061,62.1227,68800.0
2015-03-25 14:10:00,74.77,74.88,74.71,74.86,54900.0,62.131,62.2224,62.0811,62.2058,54900.0
2015-03-25 14:20:00,74.87,74.98,74.84,74.91,104000.0,62.2141,62.3055,62.1892,62.2473,104000.0
2015-03-25 14:30:00,74.91,74.92,74.54,74.64,113200.0,62.2473,62.2556,61.9399,62.023,113200.0
2015-03-25 14:40:00,74.64,74.65,74.48,74.5,127500.0,62.023,62.0313,61.89,61.9066,127500.0
2015-03-25 14:50:00,74.5,74.63,74.47,74.49,73800.0,61.9066,62.0147,61.8817,61.8983,73800.0
2015-03-25 15:00:00,74.49,74.51,74.4,74.5,90400.0,61.8983,61.9149,61.8235,61.9066,90400.0
2015-03-25 15:10:00,74.5,74.6,74.48,74.55,125200.0,61.9066,61.9897,61.89,61.9482,125200.0
2015-03-25 15:20:00,74.55,74.58,74.46,74.5,130900.0,61.9482,61.9731,61.8734,61.9066,130900.0
2015-03-25 15:30:00,74.51,74.52,74.38,74.47,155300.0,61.9149,61.9233,61.8069,61.8817,155300.0
2015-03-25 15:40:00,74.47,74.47,74.27,74.31,142200.0,61.8817,61.8817,61.7155,61.7488,142200.0
2015-03-25 15:50:00,74.31,74.33,74.2,74.26,259500.0,61.7488,61.7654,61.6573,61.7072,259500.0
2015-03-26 09:30:00,73.56,73.69,72.48,73.02,390200.0,61.1255,61.2336,60.2281,60.6768,390200.0
2015-03-26 09:40:00,73.04,73.25,72.98,73.17,182800.0,60.6934,60.8679,60.6436,60.8015,182800.0
2015-03-26 09:50:00,73.2,73.55,73.12,73.13,419900.0,60.8264,61.1172,60.7599,60.7682,419900.0
2015-03-26 10:00:00,73.14,73.27,73.05,73.12,264800.0,60.7765,60.8846,60.7017,60.7599,264800.0
2015-03-26 10:10:00,73.11,73.14,72.88,72.99,105400.0,60.7516,60.7765,60.5605,60.6519,105400.0
2015-03-26 10:20:00,73.01,73.16,73.01,73.09,122800.0,60.6685,60.7931,60.6685,60.735,122800.0
2015-03-26 10:30:00,73.08,73.16,72.96,73.0,240800.0,60.7267,60.7931,60.627,60.6602,240800.0
2015-03-26 10:40:00,73.0,73.08,72.89,73.02,544100.0,60.6602,60.7267,60.5688,60.6768,544100.0
2015-03-26 10:50:00,73.03,73.05,72.9,72.95,125300.0,60.6851,60.7017,60.5771,60.6186,125300.0
2015-03-26 11:00:00,72.95,73.07,72.86,73.03,139500.0,60.6186,60.7184,60.5439,60.6851,139500.0
2015-03-26 11:10:00,73.03,73.03,72.76,72.86,82200.0,60.6851,60.6851,60.4608,60.5439,82200.0
2015-03-26 11:20:00,72.85,73.0,72.82,72.98,80700.0,60.5356,60.6602,60.5106,60.6436,80700.0
2015-03-26 11:30:00,72.99,73.0,72.91,72.98,109700.0,60.6519,60.6602,60.5854,60.6436,109700.0
2015-03-26 11:40:00,72.98,73.14,72.97,73.12,158100.0,60.6436,60.7765,60.6353,60.7599,158100.0
2015-03-26 11:50:00,73.14,73.25,73.12,73.21,175100.0,60.7765,60.8679,60.7599,60.8347,175100.0
2015-03-26 12:00:00,73.21,73.22,73.14,73.21,85000.0,60.8347,60.843,60.7765,60.8347,85000.0
2015-03-26 12:10:00,73.21,73.27,73.14,73.21,84600.0,60.8347,60.8846,60.7765,60.8347,84600.0
2015-03-26 12:20:00,73.22,73.25,73.13,73.18,76800.0,60.843,60.8679,60.7682,60.8098,76800.0
2015-03-26 12:30:00,73.2,73.28,73.16,73.23,57900.0,60.8264,60.8929,60.7931,60.8513,57900.0
2015-03-26 12:40:00,73.24,73.24,73.13,73.21,93400.0,60.8596,60.8596,60.7682,60.8347,93400.0
2015-03-26 12:50:00,73.22,73.3,73.2,73.26,91200.0,60.843,60.9095,60.8264,60.8762,91200.0
2015-03-26 13:00:00,73.28,73.32,73.22,73.28,63300.0,60.8929,60.9261,60.843,60.8929,63300.0
2015-03-26 13:10:00,73.29,73.31,73.15,73.29,168800.0,60.9012,60.9178,60.7848,60.9012,168800.0
2015-03-26 13:20:00,73.3,73.45,73.19,73.43,450400.0,60.9095,61.0341,60.8181,61.0175,450400.0
2015-03-26 13:30:00,73.46,73.52,73.41,73.43,72000.0,61.0424,61.0923,61.0009,61.0175,72000.0
2015-03-26 13:40:00,73.44,73.51,73.42,73.43,184300.0,61.0258,61.084,61.0092,61.0175,184300.0
2015-03-26 13:50:00,73.42,73.5,73.41,73.44,94600.0,61.0092,61.0757,61.0009,61.0258,94600.0
2015-03-26 14:00:00,73.44,73.45,73.3,73.3,91100.0,61.0258,61.0341,60.9095,60.9095,91100.0
2015-03-26 14:10:00,73.31,73.43,73.2,73.43,134900.0,60.9178,61.0175,60.8264,61.0175,134900.0
2015-03-26 14:20:00,73.43,73.45,73.26,73.27,73000.0,61.0175,61.0341,60.8762,60.8846,73000.0
2015-03-26 14:30:00,73.28,73.34,73.28,73.29,71100.0,60.8929,60.9427,60.8929,60.9012,71100.0
2015-03-26 14:40:00,73.3,73.4,73.12,73.18,127700.0,60.9095,60.9926,60.7599,60.8098,127700.0
2015-03-26 14:50:00,73.17,73.2,73.07,73.09,122400.0,60.8015,60.8264,60.7184,60.735,122400.0
2015-03-26 15:00:00,73.09,73.15,73.05,73.1,112000.0,60.735,60.7848,60.7017,60.7433,112000.0
2015-03-26 15:10:00,73.1,73.1,72.98,73.02,122200.0,60.7433,60.7433,60.6436,60.6768,122200.0
2015-03-26 15:20:00,73.03,73.1,73.01,73.04,144800.0,60.6851,60.7433,60.6685,60.6934,144800.0
2015-03-26 15:30:00,73.04,73.23,72.97,73.07,163600.0,60.6934,60.8513,60.6353,60.7184,163600.0
2015-03-26 15:40:00,73.05,73.06,72.94,72.96,208800.0,60.7017,60.7101,60.6103,60.627,208800.0
2015-03-26 15:50:00,72.95,73.01,72.82,72.85,447300.0,60.6186,60.6685,60.5106,60.5356,447300.0
2015-03-27 09:30:00,72.76,73.4,72.76,73.4,174100.0,60.4608,60.9926,60.4608,60.9926,174100.0
2015-03-27 09:40:00,73.43,73.69,73.42,73.69,91300.0,61.0175,61.2336,61.0092,61.2336,91300.0
2015-03-27 09:50:00,73.68,73.75,73.43,73.48,143400.0,61.2252,61.2834,61.0175,61.0591,143400.0
2015-03-27 10:00:00,73.47,73.7,73.45,73.5,81200.0,61.0507,61.2419,61.0341,61.0757,81200.0
2015-03-27 10:10:00,73.49,73.5,73.07,73.22,65900.0,61.0674,61.0757,60.7184,60.843,65900.0
2015-03-27 10:20:00,73.23,73.59,73.21,73.54,82900.0,60.8513,61.1505,60.8347,61.1089,82900.0
2015-03-27 10:30:00,73.54,73.55,73.24,73.46,60900.0,61.1089,61.1172,60.8596,61.0424,60900.0
2015-03-27 10:40:00,73.49,73.52,73.32,73.4,86200.0,61.0674,61.0923,60.9261,60.9926,86200.0
2015-03-27 10:50:00,73.41,73.52,73.32,73.51,51700.0,61.0009,61.0923,60.9261,61.084,51700.0
2015-03-27 11:00:00,73.49,73.54,73.38,73.48,40100.0,61.0674,61.1089,60.976,61.0591,40100.0
2015-03-27 11:10:00,73.47,73.6,73.44,73.45,33900.0,61.0507,61.1588,61.0258,61.0341,33900.0
2015-03-27 11:20:00,73.46,73.54,73.34,73.34,34900.0,61.0424,61.1089,60.9427,60.9427,34900.0
2015-03-27 11:30:00,73.34,73.47,73.33,73.45,63500.0,60.9427,61.0507,60.9344,61.0341,63500.0
2015-03-27 11:40:00,73.45,73.54,73.45,73.51,37300.0,61.0341,61.1089,61.0341,61.084,37300.0
2015-03-27 11:50:00,73.51,73.53,73.27,73.4,44900.0,61.084,61.1006,60.8846,60.9926,44900.0
2015-03-27 12:00:00,73.42,73.51,73.36,73.47,41700.0,61.0092,61.084,60.9593,61.0507,41700.0
2015-03-27 12:10:00,73.47,73.47,73.31,73.34,61200.0,61.0507,61.0507,60.9178,60.9427,61200.0
2015-03-27 12:20:00,73.35,73.49,73.33,73.39,46900.0,60.951,61.0674,60.9344,60.9843,46900.0
2015-03-27 12:30:00,73.39,73.44,73.33,73.38,50200.0,60.9843,61.0258,60.9344,60.976,50200.0
2015-03-27 12:40:00,73.38,73.48,73.29,73.38,57900.0,60.976,61.0591,60.9012,60.976,57900.0
2015-03-27 12:50:00,73.38,73.51,73.37,73.49,64700.0,60.976,61.084,60.9677,61.0674,64700.0
2015-03-27 13:00:00,73.48,73.51,73.42,73.47,32100.0,61.0591,61.084,61.0092,61.0507,32100.0
2015-03-27 13:10:00,73.47,73.49,73.4,73.47,42700.0,61.0507,61.0674,60.9926,61.0507,42700.0
2015-03-27 13:20:00,73.49,73.53,73.47,73.5,47200.0,61.0674,61.1006,61.0507,61.0757,47200.0
2015-03-27 13:30:00,73.5,73.58,73.48,73.49,32200.0,61.0757,61.1422,61.0591,61.0674,32200.0
2015-03-27 13:40:00,73.5,73.5,73.36,73.41,28700.0,61.0757,61.0757,60.9593,61.0009,28700.0
2015-03-27 13:50:00,73.41,73.54,73.41,73.5,30500.0,61.0009,61.1089,61.0009,61.0757,30500.0
2015-03-27 14:00:00,73.5,73.59,73.46,73.5,44000.0,61.0757,61.1505,61.0424,61.0757,44000.0
2015-03-27 14:10:00,73.49,73.54,73.42,73.44,64700.0,61.0674,61.1089,61.0092,61.0258,64700.0
2015-03-27 14:20:00,73.46,73.52,73.4,73.49,45600.0,61.0424,61.0923,60.9926,61.0674,45600.0
2015-03-27 14:30:00,73.49,73.6,73.47,73.58,55900.0,61.0674,61.1588,61.0507,61.1422,55900.0
2015-03-27 14:40:00,73.57,73.7,73.57,73.7,69300.0,61.1338,61.2419,61.1338,61.2419,69300.0
2015-03-27 14:50:00,73.71,73.75,73.66,73.67,44600.0,61.2502,61.2834,61.2086,61.2169,44600.0
2015-03-27 15:00:00,73.67,73.69,73.51,73.51,85700.0,61.2169,61.2336,61.084,61.084,85700.0
2015-03-27 15:10:00,73.51,73.57,73.49,73.53,97500.0,61.084,61.1338,61.0674,61.1006,97500.0
2015-03-27 15:20:00,73.53,73.66,73.52,73.64,63300.0,61.1006,61.2086,61.0923,61.192,63300.0
2015-03-27 15:30:00,73.64,73.7,73.6,73.7,88500.0,61.192,61.2419,61.1588,61.2419,88500.0
2015-03-27 15:40:00,73.69,73.69,73.54,73.58,151100.0,61.2336,61.2336,61.1089,61.1422,151100.0
2015-03-27 15:50:00,73.58,73.75,73.58,73.66,312400.0,61.1422,61.2834,61.1422,61.2086,312400.0
2015-03-30 09:30:00,73.85,74.58,73.82,74.58,157800.0,61.3665,61.9731,61.3416,61.9731,157800.0
2015-03-30 09:40:00,74.6,74.75,74.49,74.71,114400.0,61.9897,62.1144,61.8983,62.0811,114400.0
2015-03-30 09:50:00,74.74,74.81,74.67,74.8,107300.0,62.1061,62.1642,62.0479,62.1559,107300.0
2015-03-30 10:00:00,74.81,74.99,74.77,74.81,63800.0,62.1642,62.3138,62.131,62.1642,63800.0
2015-03-30 10:10:00,74.83,74.96,74.82,74.86,80700.0,62.1809,62.2889,62.1725,62.2058,80700.0
2015-03-30 10:20:00,74.87,74.89,74.57,74.61,77600.0,62.2141,62.2307,61.9648,61.998,77600.0
2015-03-30 10:30:00,74.61,74.78,74.6,74.62,38200.0,61.998,62.1393,61.9897,62.0064,38200.0
2015-03-30 10:40:00,74.62,74.64,74.48,74.5,120600.0,62.0064,62.023,61.89,61.9066,120600.0
2015-03-30 10:50:00,74.5,74.73,74.48,74.73,49900.0,61.9066,62.0978,61.89,62.0978,49900.0
2015-03-30 11:00:00,74.71,74.82,74.58,74.67,62000.0,62.0811,62.1725,61.9731,62.0479,62000.0
2015-03-30 11:10:00,74.66,74.69,74.59,74.59,31800.0,62.0396,62.0645,61.9814,61.9814,31800.0
2015-03-30 11:20:00,74.57,74.57,74.45,74.51,46800.0,61.9648,61.9648,61.8651,61.9149,46800.0
2015-03-30 11:30:00,74.51,74.66,74.48,74.62,86800.0,61.9149,62.0396,61.89,62.0064,86800.0
2015-03-30 11:40:00,74.63,74.73,74.62,74.71,52000.0,62.0147,62.0978,62.0064,62.0811,52000.0
2015-03-30 11:50:00,74.7,74.75,74.66,74.74,37500.0,62.0728,62.1144,62.0396,62.1061,37500.0
2015-03-30 12:00:00,74.74,74.85,74.73,74.79,69800.0,62.1061,62.1975,62.0978,62.1476,69800.0
2015-03-30 12:10:00,74.78,74.83,74.7,74.78,38900.0,62.1393,62.1809,62.0728,62.1393,38900.0
2015-03-30 12:20:00,74.81,74.81,74.72,74.75,40200.0,62.1642,62.1642,62.0894,62.1144,40200.0
2015-03-30 12:30:00,74.76,74.79,74.71,74.76,36500.0,62.1227,62.1476,62.0811,62.1227,36500.0
2015-03-30 12:40:00,74.75,74.83,74.75,74.79,17600.0,62.1144,62.1809,62.1144,62.1476,17600.0
2015-03-30 12:50:00,74.8,74.83,74.7,74.77,25800.0,62.1559,62.1809,62.0728,62.131,25800.0
2015-03-30 13:00:00,74.76,74.84,74.76,74.82,18500.0,62.1227,62.1892,62.1227,62.1725,18500.0
2015-03-30 13:10:00,74.83,74.84,74.72,74.76,30200.0,62.1809,62.1892,62.0894,62.1227,30200.0
2015-03-30 13:20:00,74.76,74.84,74.75,74.81,28900.0,62.1227,62.1892,62.1144,62.1642,28900.0
2015-03-30 13:30:00,74.82,74.9,74.79,74.88,33300.0,62.1725,62.239,62.1476,62.2224,33300.0
2015-03-30 13:40:00,74.89,74.89,74.79,74.84,56000.0,62.2307,62.2307,62.1476,62.1892,56000.0
2015-03-30 13:50:00,74.86,74.86,74.72,74.75,76800.0,62.2058,62.2058,62.0894,62.1144,76800.0
2015-03-30 14:00:00,74.76,74.86,74.76,74.8,47300.0,62.1227,62.2058,62.1227,62.1559,47300.0
2015-03-30 14:10:00,74.79,74.86,74.75,74.79,40900.0,62.1476,62.2058,62.1144,62.1476,40900.0
2015-03-30 14:20:00,74.79,74.83,74.74,74.79,31000.0,62.1476,62.1809,62.1061,62.1476,31000.0
2015-03-30 14:30:00,74.79,74.85,74.72,74.75,38800.0,62.1476,62.1975,62.0894,62.1144,38800.0
2015-03-30 14:40:00,74.75,74.76,74.61,74.62,73900.0,62.1144,62.1227,61.998,62.0064,73900.0
2015-03-30 14:50:00,74.61,74.72,74.55,74.71,47900.0,61.998,62.0894,61.9482,62.0811,47900.0
2015-03-30 15:00:00,74.71,74.76,74.64,74.75,263500.0,62.0811,62.1227,62.023,62.1144,263500.0
2015-03-30 15:10:00,74.75,74.88,74.72,74.88,104400.0,62.1144,62.2224,62.0894,62.2224,104400.0
2015-03-30 15:20:00,74.87,74.88,74.71,74.78,86500.0,62.2141,62.2224,62.0811,62.1393,86500.0
2015-03-30 15:30:00,74.77,74.83,74.72,74.77,215200.0,62.131,62.1809,62.0894,62.131,215200.0
2015-03-30 15:40:00,74.76,74.82,74.69,74.81,216800.0,62.1227,62.1725,62.0645,62.1642,216800.0
2015-03-30 15:50:00,74.81,74.84,74.75,74.78,310500.0,62.1642,62.1892,62.1144,62.1393,310500.0
2015-03-31 09:30:00,74.51,75.06,74.27,75.06,140000.0,61.9149,62.372,61.7155,62.372,140000.0
2015-03-31 09:40:00,75.07,75.13,74.72,74.9,121300.0,62.3803,62.4301,62.0894,62.239,121300.0
2015-03-31 09:50:00,74.9,74.93,74.78,74.9,111100.0,62.239,62.264,62.1393,62.239,111100.0
2015-03-31 10:00:00,74.89,75.19,74.88,75.17,114500.0,62.2307,62.48,62.2224,62.4634,114500.0
2015-03-31 10:10:00,75.18,75.22,75.0,75.1,104400.0,62.4717,62.5049,62.3221,62.4052,104400.0
2015-03-31 10:20:00,75.09,75.24,75.09,75.11,38100.0,62.3969,62.5215,62.3969,62.4135,38100.0
2015-03-31 10:30:00,75.13,75.18,75.06,75.15,76600.0,62.4301,62.4717,62.372,62.4468,76600.0
2015-03-31 10:40:00,75.16,75.21,75.16,75.18,75500.0,62.4551,62.4966,62.4551,62.4717,75500.0
2015-03-31 10:50:00,75.17,75.2,75.14,75.17,75300.0,62.4634,62.4883,62.4385,62.4634,75300.0
2015-03-31 11:00:00,75.15,75.28,75.15,75.28,57200.0,62.4468,62.5548,62.4468,62.5548,57200.0
2015-03-31 11:10:00,75.28,75.36,75.25,75.35,86800.0,62.5548,62.6213,62.5299,62.613,86800.0
2015-03-31 11:20:00,75.34,75.37,75.28,75.3,65100.0,62.6046,62.6296,62.5548,62.5714,65100.0
2015-03-31 11:30:00,75.31,75.32,75.23,75.26,56000.0,62.5797,62.588,62.5132,62.5382,56000.0
2015-03-31 11:40:00,75.26,75.26,75.16,75.19,122300.0,62.5382,62.5382,62.4551,62.48,122300.0
2015-03-31 11:50:00,75.18,75.19,74.87,74.88,79300.0,62.4717,62.48,62.2141,62.2224,79300.0
2015-03-31 12:00:00,74.87,74.87,74.61,74.63,88900.0,62.2141,62.2141,61.998,62.0147,88900.0
2015-03-31 12:10:00,74.63,74.71,74.61,74.68,62400.0,62.0147,62.0811,61.998,62.0562,62400.0
2015-03-31 12:20:00,74.68,74.78,74.68,74.77,38300.0,62.0562,62.1393,62.0562,62.131,38300.0
2015-03-31 12:30:00,74.77,74.85,74.74,74.84,53800.0,62.131,62.1975,62.1061,62.1892,53800.0
2015-03-31 12:40:00,74.84,74.92,74.84,74.89,49900.0,62.1892,62.2556,62.1892,62.2307,49900.0
2015-03-31 12:50:00,74.89,74.96,74.86,74.96,40800.0,62.2307,62.2889,62.2058,62.2889,40800.0
2015-03-31 13:00:00,74.97,75.02,74.93,74.97,36700.0,62.2972,62.3387,62.264,62.2972,36700.0
2015-03-31 13:10:00,74.97,75.04,74.93,75.04,32100.0,62.2972,62.3554,62.264,62.3554,32100.0
2015-03-31 13:20:00,75.04,75.04,74.94,75.0,32600.0,62.3554,62.3554,62.2723,62.3221,32600.0
2015-03-31 13:30:00,75.01,75.06,74.98,75.02,43400.0,62.3304,62.372,62.3055,62.3387,43400.0
2015-03-31 13:40:00,75.03,75.09,74.93,74.93,54200.0,62.347,62.3969,62.264,62.264,54200.0
2015-03-31 13:50:00,74.95,74.95,74.82,74.83,43100.0,62.2806,62.2806,62.1725,62.1809,43100.0
2015-03-31 14:00:00,74.83,74.94,74.83,74.88,50000.0,62.1809,62.2723,62.1809,62.2224,50000.0
2015-03-31 14:10:00,74.89,75.0,74.88,74.92,42300.0,62.2307,62.3221,62.2224,62.2556,42300.0
2015-03-31 14:20:00,74.91,74.94,74.85,74.88,72200.0,62.2473,62.2723,62.1975,62.2224,72200.0
2015-03-31 14:30:00,74.89,74.89,74.79,74.83,100400.0,62.2307,62.2307,62.1476,62.1809,100400.0
2015-03-31 14:40:00,74.82,74.85,74.72,74.81,120700.0,62.1725,62.1975,62.0894,62.1642,120700.0
2015-03-31 14:50:00,74.81,74.83,74.72,74.83,71800.0,62.1642,62.1809,62.0894,62.1809,71800.0
2015-03-31 15:00:00,74.83,74.84,74.59,74.66,107100.0,62.1809,62.1892,61.9814,62.0396,107100.0
2015-03-31 15:10:00,74.66,74.72,74.43,74.43,138400.0,62.0396,62.0894,61.8485,61.8485,138400.0
2015-03-31 15:20:00,74.44,74.51,74.31,74.41,128900.0,61.8568,61.9149,61.7488,61.8319,128900.0
2015-03-31 15:30:00,74.41,74.49,74.3,74.48,178200.0,61.8319,61.8983,61.7404,61.89,178200.0
2015-03-31 15:40:00,74.48,74.52,74.39,74.45,176100.0,61.89,61.9233,61.8152,61.8651,176100.0
2015-03-31 15:50:00,74.45,74.52,74.35,74.37,434800.0,61.8651,61.9233,61.782,61.7986,434800.0
2015-04-01 09:30:00,74.32,74.39,73.88,73.89,167900.0,61.7571,61.8152,61.3914,61.3998,167900.0
2015-04-01 09:40:00,73.88,74.03,73.7,73.89,189200.0,61.3914,61.5161,61.2419,61.3998,189200.0
2015-04-01 09:50:00,73.89,74.1,73.8,73.93,331300.0,61.3998,61.5743,61.325,61.433,331300.0
2015-04-01 10:00:00,73.92,74.11,73.74,73.83,144000.0,61.4247,61.5826,61.2751,61.3499,144000.0
2015-04-01 10:10:00,73.83,74.25,73.8,74.18,84400.0,61.3499,61.6989,61.325,61.6407,84400.0
2015-04-01 10:20:00,74.17,74.38,74.17,74.35,90300.0,61.6324,61.8069,61.6324,61.782,90300.0
2015-04-01 10:30:00,74.38,74.4,74.2,74.3,64300.0,61.8069,61.8235,61.6573,61.7404,64300.0
2015-04-01 10:40:00,74.29,74.69,74.29,74.65,106500.0,61.7321,62.0645,61.7321,62.0313,106500.0
2015-04-01 10:50:00,74.66,74.85,74.55,74.66,74400.0,62.0396,62.1975,61.9482,62.0396,74400.0
2015-04-01 11:00:00,74.64,74.76,74.56,74.75,275200.0,62.023,62.1227,61.9565,62.1144,275200.0
2015-04-01 11:10:00,74.75,74.8,74.58,74.67,97300.0,62.1144,62.1559,61.9731,62.0479,97300.0
2015-04-01 11:20:00,74.67,74.67,74.44,74.51,90500.0,62.0479,62.0479,61.8568,61.9149,90500.0
2015-04-01 11:30:00,74.52,74.62,74.41,74.51,94600.0,61.9233,62.0064,61.8319,61.9149,94600.0
2015-04-01 11:40:00,74.52,74.67,74.5,74.61,102700.0,61.9233,62.0479,61.9066,61.998,102700.0
2015-04-01 11:50:00,74.61,74.65,74.45,74.46,71300.0,61.998,62.0313,61.8651,61.8734,71300.0
2015-04-01 12:00:00,74.47,74.52,74.38,74.46,97900.0,61.8817,61.9233,61.8069,61.8734,97900.0
2015-04-01 12:10:00,74.46,74.51,74.31,74.38,66400.0,61.8734,61.9149,61.7488,61.8069,66400.0
2015-04-01 12:20:00,74.37,74.37,74.23,74.31,180800.0,61.7986,61.7986,61.6823,61.7488,180800.0
2015-04-01 12:30:00,74.3,74.33,74.17,74.33,102600.0,61.7404,61.7654,61.6324,61.7654,102600.0
2015-04-01 12:40:00,74.33,74.38,74.23,74.31,73100.0,61.7654,61.8069,61.6823,61.7488,73100.0
2015-04-01 12:50:00,74.3,74.45,74.26,74.38,66700.0,61.7404,61.8651,61.7072,61.8069,66700.0
2015-04-01 13:00:00,74.37,74.38,74.29,74.36,82800.0,61.7986,61.8069,61.7321,61.7903,82800.0
2015-04-01 13:10:00,74.36,74.4,74.29,74.29,89800.0,61.7903,61.8235,61.7321,61.7321,89800.0
2015-04-01 13:20:00,74.29,74.31,74.16,74.3,79200.0,61.7321,61.7488,61.6241,61.7404,79200.0
2015-04-01 13:30:00,74.3,74.38,74.29,74.34,70400.0,61.7404,61.8069,61.7321,61.7737,70400.0
2015-04-01 13:40:00,74.33,74.4,74.31,74.38,65000.0,61.7654,61.8235,61.7488,61.8069,65000.0
2015-04-01 13:50:00,74.38,74.41,74.29,74.3,71800.0,61.8069,61.8319,61.7321,61.7404,71800.0
2015-04-01 14:00:00,74.31,74.4,74.29,74.37,91300.0,61.7488,61.8235,61.7321,61.7986,91300.0
2015-04-01 14:10:00,74.35,74.37,74.11,74.13,136800.0,61.782,61.7986,61.5826,61.5992,136800.0
2015-04-01 14:20:00,74.14,74.2,74.1,74.16,95600.0,61.6075,61.6573,61.5743,61.6241,95600.0
2015-04-01 14:30:00,74.16,74.25,74.07,74.24,89200.0,61.6241,61.6989,61.5493,61.6906,89200.0
2015-04-01 14:40:00,74.24,74.33,74.19,74.32,118400.0,61.6906,61.7654,61.649,61.7571,118400.0
2015-04-01 14:50:00,74.31,74.32,74.22,74.29,98900.0,61.7488,61.7571,61.674,61.7321,98900.0
2015-04-01 15:00:00,74.28,74.3,74.18,74.2,121700.0,61.7238,61.7404,61.6407,61.6573,121700.0
2015-04-01 15:10:00,74.2,74.27,74.18,74.2,96900.0,61.6573,61.7155,61.6407,61.6573,96900.0
2015-04-01 15:20:00,74.21,74.28,74.19,74.27,108600.0,61.6657,61.7238,61.649,61.7155,108600.0
2015-04-01 15:30:00,74.26,74.47,74.21,74.39,165000.0,61.7072,61.8817,61.6657,61.8152,165000.0
2015-04-01 15:40:00,74.38,74.44,74.27,74.36,203500.0,61.8069,61.8568,61.7155,61.7903,203500.0
2015-04-01 15:50:00,74.37,74.4,74.23,74.39,466500.0,61.7986,61.8235,61.6823,61.8152,466500.0
2015-04-02 09:30:00,74.25,74.62,74.17,74.43,151200.0,61.6989,62.0064,61.6324,61.8485,151200.0
2015-04-02 09:40:00,74.42,74.62,74.39,74.61,86600.0,61.8402,62.0064,61.8152,61.998,86600.0
2015-04-02 09:50:00,74.61,74.75,74.43,74.43,154300.0,61.998,62.1144,61.8485,61.8485,154300.0
2015-04-02 10:00:00,74.45,74.64,74.43,74.58,151200.0,61.8651,62.023,61.8485,61.9731,151200.0
2015-04-02 10:10:00,74.57,74.84,74.47,74.82,108100.0,61.9648,62.1892,61.8817,62.1725,108100.0
2015-04-02 10:20:00,74.82,74.83,74.57,74.64,30000.0,62.1725,62.1809,61.9648,62.023,30000.0
2015-04-02 10:30:00,74.65,74.69,74.55,74.57,49500.0,62.0313,62.0645,61.9482,61.9648,49500.0
2015-04-02 10:40:00,74.58,74.63,74.45,74.58,46000.0,61.9731,62.0147,61.8651,61.9731,46000.0
2015-04-02 10:50:00,74.59,74.59,74.48,74.49,52300.0,61.9814,61.9814,61.89,61.8983,52300.0
2015-04-02 11:00:00,74.47,74.54,74.41,74.49,43100.0,61.8817,61.9399,61.8319,61.8983,43100.0
2015-04-02 11:10:00,74.5,74.57,74.46,74.54,43200.0,61.9066,61.9648,61.8734,61.9399,43200.0
2015-04-02 11:20:00,74.54,74.62,74.54,74.58,44800.0,61.9399,62.0064,61.9399,61.9731,44800.0
2015-04-02 11:30:00,74.59,74.72,74.59,74.68,66800.0,61.9814,62.0894,61.9814,62.0562,66800.0
2015-04-02 11:40:00,74.68,74.71,74.55,74.64,46500.0,62.0562,62.0811,61.9482,62.023,46500.0
2015-04-02 11:50:00,74.63,74.65,74.47,74.49,36800.0,62.0147,62.0313,61.8817,61.8983,36800.0
2015-04-02 12:00:00,74.47,74.47,74.26,74.38,49800.0,61.8817,61.8817,61.7072,61.8069,49800.0
2015-04-02 12:10:00,74.37,74.48,74.3,74.46,31100.0,61.7986,61.89,61.7404,61.8734,31100.0
2015-04-02 12:20:00,74.46,74.58,74.45,74.56,47700.0,61.8734,61.9731,61.8651,61.9565,47700.0
2015-04-02 12:30:00,74.57,74.66,74.54,74.66,27000.0,61.9648,62.0396,61.9399,62.0396,27000.0
2015-04-02 12:40:00,74.66,74.75,74.6,74.61,45300.0,62.0396,62.1144,61.9897,61.998,45300.0
2015-04-02 12:50:00,74.62,74.64,74.54,74.59,36200.0,62.0064,62.023,61.9399,61.9814,36200.0
2015-04-02 13:00:00,74.6,74.64,74.56,74.6,24800.0,61.9897,62.023,61.9565,61.9897,24800.0
2015-04-02 13:10:00,74.59,74.76,74.59,74.73,37900.0,61.9814,62.1227,61.9814,62.0978,37900.0
2015-04-02 13:20:00,74.73,74.79,74.68,74.68,40200.0,62.0978,62.1476,62.0562,62.0562,40200.0
2015-04-02 13:30:00,74.69,74.73,74.63,74.69,45700.0,62.0645,62.0978,62.0147,62.0645,45700.0
2015-04-02 13:40:00,74.69,74.7,74.56,74.64,66600.0,62.0645,62.0728,61.9565,62.023,66600.0
2015-04-02 13:50:00,74.65,74.82,74.65,74.81,55400.0,62.0313,62.1725,62.0313,62.1642,55400.0
2015-04-02 14:00:00,74.81,74.82,74.69,74.71,38300.0,62.1642,62.1725,62.0645,62.0811,38300.0
2015-04-02 14:10:00,74.7,74.91,74.7,74.91,50200.0,62.0728,62.2473,62.0728,62.2473,50200.0
2015-04-02 14:20:00,74.91,74.92,74.74,74.74,50800.0,62.2473,62.2556,62.1061,62.1061,50800.0
2015-04-02 14:30:00,74.75,74.82,74.75,74.78,47300.0,62.1144,62.1725,62.1144,62.1393,47300.0
2015-04-02 14:40:00,74.76,74.78,74.63,74.77,90500.0,62.1227,62.1393,62.0147,62.131,90500.0
2015-04-02 14:50:00,74.76,74.79,74.71,74.75,40700.0,62.1227,62.1476,62.0811,62.1144,40700.0
2015-04-02 15:00:00,74.75,74.89,74.74,74.87,49100.0,62.1144,62.2307,62.1061,62.2141,49100.0
2015-04-02 15:10:00,74.88,74.89,74.72,74.74,73200.0,62.2224,62.2307,62.0894,62.1061,73200.0
2015-04-02 15:20:00,74.74,74.85,74.71,74.83,43500.0,62.1061,62.1975,62.0811,62.1809,43500.0
2015-04-02 15:30:00,74.84,74.99,74.81,74.97,95400.0,62.1892,62.3138,62.1642,62.2972,95400.0
2015-04-02 15:40:00,74.97,75.07,74.92,75.0,114400.0,62.2972,62.3803,62.2556,62.3221,114400.0
2015-04-02 15:50:00,75.0,75.01,74.83,74.83,370100.0,62.3221,62.3304,62.1809,62.1809,370100.0
2015-04-06 09:30:00,74.23,74.95,74.21,74.86,180000.0,61.6823,62.2806,61.6657,62.2058,180000.0
2015-04-06 09:40:00,74.86,74.97,74.73,74.88,105500.0,62.2058,62.2972,62.0978,62.2224,105500.0
2015-04-06 09:50:00,74.86,74.99,74.86,74.96,35600.0,62.2058,62.3138,62.2058,62.2889,35600.0
2015-04-06 10:00:00,74.98,75.16,74.9,75.05,58000.0,62.3055,62.4551,62.239,62.3637,58000.0
2015-04-06 10:10:00,75.09,75.17,75.0,75.15,41400.0,62.3969,62.4634,62.3221,62.4468,41400.0
2015-04-06 10:20:00,75.17,75.51,75.16,75.45,92400.0,62.4634,62.7459,62.4551,62.6961,92400.0
2015-04-06 10:30:00,75.49,75.6,75.44,75.53,43800.0,62.7293,62.8207,62.6877,62.7625,43800.0
2015-04-06 10:40:00,75.54,75.54,75.41,75.44,31600.0,62.7708,62.7708,62.6628,62.6877,31600.0
2015-04-06 10:50:00,75.45,75.47,75.38,75.4,49700.0,62.6961,62.7127,62.6379,62.6545,49700.0
2015-04-06 11:00:00,75.4,75.45,75.31,75.37,39400.0,62.6545,62.6961,62.5797,62.6296,39400.0
2015-04-06 11:10:00,75.39,75.4,75.29,75.39,24900.0,62.6462,62.6545,62.5631,62.6462,24900.0
2015-04-06 11:20:00,75.38,75.4,75.32,75.39,17500.0,62.6379,62.6545,62.588,62.6462,17500.0
2015-04-06 11:30:00,75.38,75.39,75.33,75.39,21500.0,62.6379,62.6462,62.5963,62.6462,21500.0
2015-04-06 11:40:00,75.39,75.47,75.35,75.4,38700.0,62.6462,62.7127,62.613,62.6545,38700.0
2015-04-06 11:50:00,75.39,75.43,75.33,75.43,24100.0,62.6462,62.6794,62.5963,62.6794,24100.0
2015-04-06 12:00:00,75.41,75.5,75.41,75.47,33300.0,62.6628,62.7376,62.6628,62.7127,33300.0
2015-04-06 12:10:00,75.47,75.47,75.36,75.45,47100.0,62.7127,62.7127,62.6213,62.6961,47100.0
2015-04-06 12:20:00,75.44,75.57,75.43,75.55,35100.0,62.6877,62.7958,62.6794,62.7791,35100.0
2015-04-06 12:30:00,75.54,75.58,75.5,75.51,57700.0,62.7708,62.8041,62.7376,62.7459,57700.0
2015-04-06 12:40:00,75.51,75.53,75.46,75.51,40700.0,62.7459,62.7625,62.7044,62.7459,40700.0
2015-04-06 12:50:00,75.5,75.62,75.48,75.6,39100.0,62.7376,62.8373,62.721,62.8207,39100.0
2015-04-06 13:00:00,75.61,75.64,75.51,75.55,29000.0,62.829,62.8539,62.7459,62.7791,29000.0
2015-04-06 13:10:00,75.57,75.59,75.49,75.56,33100.0,62.7958,62.8124,62.7293,62.7875,33100.0
2015-04-06 13:20:00,75.55,75.62,75.54,75.62,26300.0,62.7791,62.8373,62.7708,62.8373,26300.0
2015-04-06 13:30:00,75.61,75.62,75.52,75.53,35800.0,62.829,62.8373,62.7542,62.7625,35800.0
2015-04-06 13:40:00,75.53,75.61,75.49,75.61,59100.0,62.7625,62.829,62.7293,62.829,59100.0
2015-04-06 13:50:00,75.61,75.64,75.5,75.52,114700.0,62.829,62.8539,62.7376,62.7542,114700.0
2015-04-06 14:00:00,75.51,75.53,75.48,75.51,45900.0,62.7459,62.7625,62.721,62.7459,45900.0
2015-04-06 14:10:00,75.53,75.62,75.52,75.61,62300.0,62.7625,62.8373,62.7542,62.829,62300.0
2015-04-06 14:20:00,75.61,75.62,75.52,75.53,34400.0,62.829,62.8373,62.7542,62.7625,34400.0
2015-04-06 14:30:00,75.52,75.58,75.51,75.58,51400.0,62.7542,62.8041,62.7459,62.8041,51400.0
2015-04-06 14:40:00,75.57,75.6,75.52,75.53,152200.0,62.7958,62.8207,62.7542,62.7625,152200.0
2015-04-06 14:50:00,75.53,75.54,75.34,75.36,140700.0,62.7625,62.7708,62.6046,62.6213,140700.0
2015-04-06 15:00:00,75.36,75.38,75.21,75.22,111900.0,62.6213,62.6379,62.4966,62.5049,111900.0
2015-04-06 15:10:00,75.22,75.22,75.13,75.14,116200.0,62.5049,62.5049,62.4301,62.4385,116200.0
2015-04-06 15:20:00,75.14,75.16,75.08,75.1,89600.0,62.4385,62.4551,62.3886,62.4052,89600.0
2015-04-06 15:30:00,75.09,75.17,75.09,75.16,105600.0,62.3969,62.4634,62.3969,62.4551,105600.0
2015-04-06 15:40:00,75.16,75.21,75.1,75.19,161300.0,62.4551,62.4966,62.4052,62.48,161300.0
2015-04-06 15:50:00,75.19,75.25,75.04,75.08,383500.0,62.48,62.5299,62.3554,62.3886,383500.0
2015-04-07 09:30:00,75.0,75.48,75.0,75.46,145600.0,62.3221,62.721,62.3221,62.7044,145600.0
2015-04-07 09:40:00,75.48,75.5,75.27,75.42,68000.0,62.721,62.7376,62.5465,62.6711,68000.0
2015-04-07 09:50:00,75.43,75.43,75.25,75.25,48600.0,62.6794,62.6794,62.5299,62.5299,48600.0
2015-04-07 10:00:00,75.25,75.35,75.06,75.16,50400.0,62.5299,62.613,62.372,62.4551,50400.0
2015-04-07 10:10:00,75.17,75.26,75.09,75.19,48000.0,62.4634,62.5382,62.3969,62.48,48000.0
2015-04-07 10:20:00,75.19,75.33,75.18,75.23,24800.0,62.48,62.5963,62.4717,62.5132,24800.0
2015-04-07 10:30:00,75.26,75.3,75.14,75.23,51600.0,62.5382,62.5714,62.4385,62.5132,51600.0
2015-04-07 10:40:00,75.23,75.29,75.13,75.23,74200.0,62.5132,62.5631,62.4301,62.5132,74200.0
2015-04-07 10:50:00,75.23,75.26,75.13,75.16,36900.0,62.5132,62.5382,62.4301,62.4551,36900.0
2015-04-07 11:00:00,75.17,75.17,75.05,75.11,44300.0,62.4634,62.4634,62.3637,62.4135,44300.0
2015-04-07 11:10:00,75.09,75.13,74.97,74.97,53000.0,62.3969,62.4301,62.2972,62.2972,53000.0
2015-04-07 11:20:00,74.96,74.96,74.77,74.89,179300.0,62.2889,62.2889,62.131,62.2307,179300.0
2015-04-07 11:30:00,74.9,75.0,74.88,74.93,51600.0,62.239,62.3221,62.2224,62.264,51600.0
2015-04-07 11:40:00,74.93,74.93,74.86,74.89,30500.0,62.264,62.264,62.2058,62.2307,30500.0
2015-04-07 11:50:00,74.9,74.91,74.79,74.86,63700.0,62.239,62.2473,62.1476,62.2058,63700.0
2015-04-07 12:00:00,74.86,74.87,74.79,74.79,53100.0,62.2058,62.2141,62.1476,62.1476,53100.0
2015-04-07 12:10:00,74.78,74.84,74.7,74.81,89700.0,62.1393,62.1892,62.0728,62.1642,89700.0
2015-04-07 12:20:00,74.83,74.9,74.82,74.86,39200.0,62.1809,62.239,62.1725,62.2058,39200.0
2015-04-07 12:30:00,74.86,74.88,74.78,74.84,38300.0,62.2058,62.2224,62.1393,62.1892,38300.0
2015-04-07 12:40:00,74.83,74.83,74.7,74.75,33400.0,62.1809,62.1809,62.0728,62.1144,33400.0
2015-04-07 12:50:00,74.75,74.78,74.71,74.77,21600.0,62.1144,62.1393,62.0811,62.131,21600.0
2015-04-07 13:00:00,74.76,74.83,74.72,74.83,18400.0,62.1227,62.1809,62.0894,62.1809,18400.0
2015-04-07 13:10:00,74.83,74.85,74.72,74.84,34000.0,62.1809,62.1975,62.0894,62.1892,34000.0
2015-04-07 13:20:00,74.85,74.91,74.83,74.87,35100.0,62.1975,62.2473,62.1809,62.2141,35100.0
2015-04-07 13:30:00,74.88,74.88,74.75,74.75,35400.0,62.2224,62.2224,62.1144,62.1144,35400.0
2015-04-07 13:40:00,74.76,74.85,74.76,74.78,33700.0,62.1227,62.1975,62.1227,62.1393,33700.0
2015-04-07 13:50:00,74.79,74.79,74.72,74.75,48500.0,62.1476,62.1476,62.0894,62.1144,48500.0
2015-04-07 14:00:00,74.75,74.89,74.75,74.87,23600.0,62.1144,62.2307,62.1144,62.2141,23600.0
2015-04-07 14:10:00,74.87,74.89,74.72,74.72,44700.0,62.2141,62.2307,62.0894,62.0894,44700.0
2015-04-07 14:20:00,74.73,74.76,74.64,74.73,33800.0,62.0978,62.1227,62.023,62.0978,33800.0
2015-04-07 14:30:00,74.74,74.74,74.68,74.73,30900.0,62.1061,62.1061,62.0562,62.0978,30900.0
2015-04-07 14:40:00,74.72,74.73,74.55,74.58,69200.0,62.0894,62.0978,61.9482,61.9731,69200.0
2015-04-07 14:50:00,74.58,74.64,74.55,74.56,37800.0,61.9731,62.023,61.9482,61.9565,37800.0
2015-04-07 15:00:00,74.56,74.61,74.48,74.56,50600.0,61.9565,61.998,61.89,61.9565,50600.0
2015-04-07 15:10:00,74.55,74.55,74.49,74.5,74600.0,61.9482,61.9482,61.8983,61.9066,74600.0
2015-04-07 15:20:00,74.5,74.51,74.4,74.47,90400.0,61.9066,61.9149,61.8235,61.8817,90400.0
2015-04-07 15:30:00,74.47,74.47,74.25,74.28,146200.0,61.8817,61.8817,61.6989,61.7238,146200.0
2015-04-07 15:40:00,74.28,74.35,74.17,74.25,149000.0,61.7238,61.782,61.6324,61.6989,149000.0
2015-04-07 15:50:00,74.25,74.25,74.05,74.09,378800.0,61.6989,61.6989,61.5327,61.5659,378800.0
2015-04-08 09:30:00,74.19,74.81,74.1,74.79,185700.0,61.649,62.1642,61.5743,62.1476,185700.0
2015-04-08 09:40:00,74.82,74.95,74.63,74.82,92500.0,62.1725,62.2806,62.0147,62.1725,92500.0
2015-04-08 09:50:00,74.83,74.86,74.64,74.69,64900.0,62.1809,62.2058,62.023,62.0645,64900.0
2015-04-08 10:00:00,74.72,74.79,74.63,74.74,56700.0,62.0894,62.1476,62.0147,62.1061,56700.0
2015-04-08 10:10:00,74.73,74.8,74.71,74.75,62100.0,62.0978,62.1559,62.0811,62.1144,62100.0
2015-04-08 10:20:00,74.75,74.83,74.72,74.73,61200.0,62.1144,62.1809,62.0894,62.0978,61200.0
2015-04-08 10:30:00,74.72,74.75,74.49,74.51,108400.0,62.0894,62.1144,61.8983,61.9149,108400.0
2015-04-08 10:40:00,74.5,74.5,74.24,74.44,44600.0,61.9066,61.9066,61.6906,61.8568,44600.0
2015-04-08 10:50:00,74.44,74.49,74.32,74.44,32800.0,61.8568,61.8983,61.7571,61.8568,32800.0
2015-04-08 11:00:00,74.45,74.54,74.37,74.54,38900.0,61.8651,61.9399,61.7986,61.9399,38900.0
2015-04-08 11:10:00,74.54,74.58,74.47,74.53,51000.0,61.9399,61.9731,61.8817,61.9316,51000.0
2015-04-08 11:20:00,74.53,74.56,74.47,74.51,29200.0,61.9316,61.9565,61.8817,61.9149,29200.0
2015-04-08 11:30:00,74.52,74.62,74.42,74.54,78100.0,61.9233,62.0064,61.8402,61.9399,78100.0
2015-04-08 11:40:00,74.53,74.67,74.53,74.61,171400.0,61.9316,62.0479,61.9316,61.998,171400.0
2015-04-08 11:50:00,74.63,74.66,74.57,74.66,27300.0,62.0147,62.0396,61.9648,62.0396,27300.0
2015-04-08 12:00:00,74.67,74.71,74.62,74.7,32200.0,62.0479,62.0811,62.0064,62.0728,32200.0
2015-04-08 12:10:00,74.7,74.74,74.62,74.63,51000.0,62.0728,62.1061,62.0064,62.0147,51000.0
2015-04-08 12:20:00,74.63,74.67,74.57,74.67,34000.0,62.0147,62.0479,61.9648,62.0479,34000.0
2015-04-08 12:30:00,74.66,74.67,74.48,74.48,35900.0,62.0396,62.0479,61.89,61.89,35900.0
2015-04-08 12:40:00,74.49,74.6,74.47,74.54,40100.0,61.8983,61.9897,61.8817,61.9399,40100.0
2015-04-08 12:50:00,74.54,74.54,74.43,74.44,39700.0,61.9399,61.9399,61.8485,61.8568,39700.0
2015-04-08 13:00:00,74.44,74.47,74.39,74.4,56800.0,61.8568,61.8817,61.8152,61.8235,56800.0
2015-04-08 13:10:00,74.4,74.44,74.32,74.36,55400.0,61.8235,61.8568,61.7571,61.7903,55400.0
2015-04-08 13:20:00,74.36,74.43,74.33,74.42,34300.0,61.7903,61.8485,61.7654,61.8402,34300.0
2015-04-08 13:30:00,74.41,74.52,74.4,74.43,31800.0,61.8319,61.9233,61.8235,61.8485,31800.0
2015-04-08 13:40:00,74.43,74.55,74.41,74.54,23700.0,61.8485,61.9482,61.8319,61.9399,23700.0
2015-04-08 13:50:00,74.55,74.63,74.52,74.56,23900.0,61.9482,62.0147,61.9233,61.9565,23900.0
2015-04-08 14:00:00,74.57,74.58,74.13,74.15,96800.0,61.9648,61.9731,61.5992,61.6158,96800.0
2015-04-08 14:10:00,74.16,74.58,74.15,74.55,209100.0,61.6241,61.9731,61.6158,61.9482,209100.0
2015-04-08 14:20:00,74.56,74.67,74.36,74.41,108600.0,61.9565,62.0479,61.7903,61.8319,108600.0
2015-04-08 14:30:00,74.41,74.48,74.36,74.47,48000.0,61.8319,61.89,61.7903,61.8817,48000.0
2015-04-08 14:40:00,74.48,74.52,74.38,74.52,59000.0,61.89,61.9233,61.8069,61.9233,59000.0
2015-04-08 14:50:00,74.51,74.53,74.38,74.42,64700.0,61.9149,61.9316,61.8069,61.8402,64700.0
2015-04-08 15:00:00,74.43,74.58,74.41,74.56,59500.0,61.8485,61.9731,61.8319,61.9565,59500.0
2015-04-08 15:10:00,74.56,74.57,74.42,74.57,54300.0,61.9565,61.9648,61.8402,61.9648,54300.0
2015-04-08 15:20:00,74.57,74.66,74.5,74.59,91800.0,61.9648,62.0396,61.9066,61.9814,91800.0
2015-04-08 15:30:00,74.6,74.72,74.58,74.71,80600.0,61.9897,62.0894,61.9731,62.0811,80600.0
2015-04-08 15:40:00,74.72,74.77,74.67,74.69,132900.0,62.0894,62.131,62.0479,62.0645,132900.0
2015-04-08 15:50:00,74.69,74.82,74.68,74.81,198100.0,62.0645,62.1725,62.0562,62.1642,198100.0
2015-04-09 09:30:00,74.61,75.16,74.52,74.6,139000.0,61.998,62.4551,61.9233,61.9897,139000.0
2015-04-09 09:40:00,74.58,74.61,74.4,74.4,58200.0,61.9731,61.998,61.8235,61.8235,58200.0
2015-04-09 09:50:00,74.39,74.39,74.14,74.23,71900.0,61.8152,61.8152,61.6075,61.6823,71900.0
2015-04-09 10:00:00,74.23,74.4,74.12,74.23,143300.0,61.6823,61.8235,61.5909,61.6823,143300.0
2015-04-09 10:10:00,74.25,74.28,74.09,74.13,110800.0,61.6989,61.7238,61.5659,61.5992,110800.0
2015-04-09 10:20:00,74.11,74.14,74.01,74.08,89700.0,61.5826,61.6075,61.4995,61.5576,89700.0
2015-04-09 10:30:00,74.07,74.07,73.9,73.98,116700.0,61.5493,61.5493,61.4081,61.4745,116700.0
2015-04-09 10:40:00,73.98,74.01,73.81,73.82,75800.0,61.4745,61.4995,61.3333,61.3416,75800.0
2015-04-09 10:50:00,73.81,73.9,73.72,73.89,69700.0,61.3333,61.4081,61.2585,61.3998,69700.0
2015-04-09 11:00:00,73.89,73.89,73.67,73.68,65400.0,61.3998,61.3998,61.2169,61.2252,65400.0
2015-04-09 11:10:00,73.69,73.7,73.37,73.42,195100.0,61.2336,61.2419,60.9677,61.0092,195100.0
2015-04-09 11:20:00,73.42,73.58,73.29,73.57,101600.0,61.0092,61.1422,60.9012,61.1338,101600.0
2015-04-09 11:30:00,73.58,73.67,73.57,73.6,145900.0,61.1422,61.2169,61.1338,61.1588,145900.0
2015-04-09 11:40:00,73.6,73.78,73.58,73.76,148400.0,61.1588,61.3083,61.1422,61.2917,148400.0
2015-04-09 11:50:00,73.77,73.79,73.65,73.67,56500.0,61.3,61.3167,61.2003,61.2169,56500.0
2015-04-09 12:00:00,73.67,73.77,73.66,73.7,79400.0,61.2169,61.3,61.2086,61.2419,79400.0
2015-04-09 12:10:00,73.71,73.88,73.7,73.85,50000.0,61.2502,61.3914,61.2419,61.3665,50000.0
2015-04-09 12:20:00,73.85,73.87,73.78,73.84,73700.0,61.3665,61.3831,61.3083,61.3582,73700.0
2015-04-09 12:30:00,73.84,73.85,73.72,73.78,52200.0,61.3582,61.3665,61.2585,61.3083,52200.0
2015-04-09 12:40:00,73.78,73.8,73.7,73.76,66700.0,61.3083,61.325,61.2419,61.2917,66700.0
2015-04-09 12:50:00,73.77,73.87,73.76,73.81,53000.0,61.3,61.3831,61.2917,61.3333,53000.0
2015-04-09 13:00:00,73.82,73.84,73.69,73.81,48400.0,61.3416,61.3582,61.2336,61.3333,48400.0
2015-04-09 13:10:00,73.81,73.91,73.81,73.89,55200.0,61.3333,61.4164,61.3333,61.3998,55200.0
2015-04-09 13:20:00,73.89,73.92,73.84,73.84,68100.0,61.3998,61.4247,61.3582,61.3582,68100.0
2015-04-09 13:30:00,73.84,73.86,73.57,73.66,93600.0,61.3582,61.3748,61.1338,61.2086,93600.0
2015-04-09 13:40:00,73.66,73.79,73.65,73.78,53400.0,61.2086,61.3167,61.2003,61.3083,53400.0
2015-04-09 13:50:00,73.78,73.88,73.77,73.86,43100.0,61.3083,61.3914,61.3,61.3748,43100.0
2015-04-09 14:00:00,73.86,73.94,73.85,73.91,64800.0,61.3748,61.4413,61.3665,61.4164,64800.0
2015-04-09 14:10:00,73.92,73.99,73.89,73.97,87600.0,61.4247,61.4828,61.3998,61.4662,87600.0
2015-04-09 14:20:00,73.98,73.99,73.9,73.97,93100.0,61.4745,61.4828,61.4081,61.4662,93100.0
2015-04-09 14:30:00,73.97,74.1,73.96,74.09,115500.0,61.4662,61.5743,61.4579,61.5659,115500.0
2015-04-09 14:40:00,74.1,74.12,74.02,74.03,72000.0,61.5743,61.5909,61.5078,61.5161,72000.0
2015-04-09 14:50:00,74.02,74.1,73.96,74.07,70000.0,61.5078,61.5743,61.4579,61.5493,70000.0
2015-04-09 15:00:00,74.08,74.15,74.06,74.07,157100.0,61.5576,61.6158,61.541,61.5493,157100.0
2015-04-09 15:10:00,74.07,74.34,74.06,74.2,87100.0,61.5493,61.7737,61.541,61.6573,87100.0
2015-04-09 15:20:00,74.2,74.34,74.15,74.33,68000.0,61.6573,61.7737,61.6158,61.7654,68000.0
2015-04-09 15:30:00,74.33,74.35,74.14,74.19,123400.0,61.7654,61.782,61.6075,61.649,123400.0
2015-04-09 15:40:00,74.19,74.26,74.16,74.19,149500.0,61.649,61.7072,61.6241,61.649,149500.0
2015-04-09 15:50:00,74.19,74.29,74.18,74.26,307700.0,61.649,61.7321,61.6407,61.7072,307700.0
2015-04-10 09:30:00,74.5,74.5,74.17,74.24,133300.0,61.9066,61.9066,61.6324,61.6906,133300.0
2015-04-10 09:40:00,74.25,74.28,74.05,74.26,49600.0,61.6989,61.7238,61.5327,61.7072,49600.0
2015-04-10 09:50:00,74.27,74.36,74.17,74.19,68200.0,61.7155,61.7903,61.6324,61.649,68200.0
2015-04-10 10:00:00,74.2,74.23,74.12,74.21,102800.0,61.6573,61.6823,61.5909,61.6657,102800.0
2015-04-10 10:10:00,74.22,74.22,74.06,74.14,82900.0,61.674,61.674,61.541,61.6075,82900.0
2015-04-10 10:20:00,74.16,74.25,74.08,74.24,90300.0,61.6241,61.6989,61.5576,61.6906,90300.0
2015-04-10 10:30:00,74.23,74.41,74.22,74.38,119300.0,61.6823,61.8319,61.674,61.8069,119300.0
2015-04-10 10:40:00,74.37,74.39,74.21,74.25,93700.0,61.7986,61.8152,61.6657,61.6989,93700.0
2015-04-10 10:50:00,74.25,74.3,74.21,74.26,56600.0,61.6989,61.7404,61.6657,61.7072,56600.0
2015-04-10 11:00:00,74.25,74.42,74.25,74.41,80900.0,61.6989,61.8402,61.6989,61.8319,80900.0
2015-04-10 11:10:00,74.41,74.54,74.4,74.5,52700.0,61.8319,61.9399,61.8235,61.9066,52700.0
2015-04-10 11:20:00,74.5,74.63,74.45,74.62,54800.0,61.9066,62.0147,61.8651,62.0064,54800.0
2015-04-10 11:30:00,74.61,74.67,74.58,74.63,77000.0,61.998,62.0479,61.9731,62.0147,77000.0
2015-04-10 11:40:00,74.63,74.65,74.55,74.56,58800.0,62.0147,62.0313,61.9482,61.9565,58800.0
2015-04-10 11:50:00,74.55,74.59,74.5,74.57,28500.0,61.9482,61.9814,61.9066,61.9648,28500.0
2015-04-10 12:00:00,74.57,74.65,74.54,74.63,68300.0,61.9648,62.0313,61.9399,62.0147,68300.0
2015-04-10 12:10:00,74.63,74.72,74.62,74.7,54700.0,62.0147,62.0894,62.0064,62.0728,54700.0
2015-04-10 12:20:00,74.69,74.71,74.62,74.7,33300.0,62.0645,62.0811,62.0064,62.0728,33300.0
2015-04-10 12:30:00,74.7,74.81,74.66,74.67,62900.0,62.0728,62.1642,62.0396,62.0479,62900.0
2015-04-10 12:40:00,74.67,74.76,74.65,74.69,35300.0,62.0479,62.1227,62.0313,62.0645,35300.0
2015-04-10 12:50:00,74.7,74.78,74.69,74.72,26400.0,62.0728,62.1393,62.0645,62.0894,26400.0
2015-04-10 13:00:00,74.72,74.76,74.66,74.67,36600.0,62.0894,62.1227,62.0396,62.0479,36600.0
2015-04-10 13:10:00,74.67,74.68,74.59,74.63,17600.0,62.0479,62.0562,61.9814,62.0147,17600.0
2015-04-10 13:20:00,74.62,74.67,74.62,74.67,79700.0,62.0064,62.0479,62.0064,62.0479,79700.0
2015-04-10 13:30:00,74.68,74.76,74.67,74.74,50900.0,62.0562,62.1227,62.0479,62.1061,50900.0
2015-04-10 13:40:00,74.74,74.85,74.74,74.83,33500.0,62.1061,62.1975,62.1061,62.1809,33500.0
2015-04-10 13:50:00,74.83,74.84,74.77,74.77,35800.0,62.1809,62.1892,62.131,62.131,35800.0
2015-04-10 14:00:00,74.77,74.89,74.76,74.79,84700.0,62.131,62.2307,62.1227,62.1476,84700.0
2015-04-10 14:10:00,74.78,74.9,74.78,74.83,38700.0,62.1393,62.239,62.1393,62.1809,38700.0
2015-04-10 14:20:00,74.84,74.87,74.78,74.85,32100.0,62.1892,62.2141,62.1393,62.1975,32100.0
2015-04-10 14:30:00,74.85,74.87,74.79,74.85,28400.0,62.1975,62.2141,62.1476,62.1975,28400.0
2015-04-10 14:40:00,74.83,74.91,74.76,74.88,53200.0,62.1809,62.2473,62.1227,62.2224,53200.0
2015-04-10 14:50:00,74.87,74.94,74.85,74.88,40200.0,62.2141,62.2723,62.1975,62.2224,40200.0
2015-04-10 15:00:00,74.88,74.9,74.8,74.82,46400.0,62.2224,62.239,62.1559,62.1725,46400.0
2015-04-10 15:10:00,74.82,74.87,74.71,74.72,55600.0,62.1725,62.2141,62.0811,62.0894,55600.0
2015-04-10 15:20:00,74.72,74.81,74.71,74.8,48500.0,62.0894,62.1642,62.0811,62.1559,48500.0
2015-04-10 15:30:00,74.8,74.87,74.76,74.83,72100.0,62.1559,62.2141,62.1227,62.1809,72100.0
2015-04-10 15:40:00,74.83,74.94,74.83,74.93,167600.0,62.1809,62.2723,62.1809,62.264,167600.0
2015-04-10 15:50:00,74.93,74.94,74.82,74.91,235700.0,62.264,62.2723,62.1725,62.2473,235700.0
2015-04-13 09:30:00,75.0,75.24,74.66,75.04,129500.0,62.3221,62.5215,62.0396,62.3554,129500.0
2015-04-13 09:40:00,75.03,75.08,74.94,74.95,29900.0,62.347,62.3886,62.2723,62.2806,29900.0
2015-04-13 09:50:00,74.96,74.98,74.79,74.89,39600.0,62.2889,62.3055,62.1476,62.2307,39600.0
2015-04-13 10:00:00,74.89,74.92,74.68,74.69,63100.0,62.2307,62.2556,62.0562,62.0645,63100.0
2015-04-13 10:10:00,74.7,74.71,74.53,74.6,120900.0,62.0728,62.0811,61.9316,61.9897,120900.0
2015-04-13 10:20:00,74.58,74.75,74.5,74.71,131500.0,61.9731,62.1144,61.9066,62.0811,131500.0
2015-04-13 10:30:00,74.72,74.76,74.68,74.69,54800.0,62.0894,62.1227,62.0562,62.0645,54800.0
2015-04-13 10:40:00,74.68,74.69,74.52,74.53,79100.0,62.0562,62.0645,61.9233,61.9316,79100.0
2015-04-13 10:50:00,74.53,74.55,74.45,74.46,61300.0,61.9316,61.9482,61.8651,61.8734,61300.0
2015-04-13 11:00:00,74.46,74.66,74.45,74.63,28400.0,61.8734,62.0396,61.8651,62.0147,28400.0
2015-04-13 11:10:00,74.64,74.66,74.52,74.66,45000.0,62.023,62.0396,61.9233,62.0396,45000.0
2015-04-13 11:20:00,74.65,74.66,74.53,74.53,41000.0,62.0313,62.0396,61.9316,61.9316,41000.0
2015-04-13 11:30:00,74.53,74.56,74.44,74.44,45000.0,61.9316,61.9565,61.8568,61.8568,45000.0
2015-04-13 11:40:00,74.45,74.46,74.37,74.45,52400.0,61.8651,61.8734,61.7986,61.8651,52400.0
2015-04-13 11:50:00,74.45,74.46,74.25,74.31,54200.0,61.8651,61.8734,61.6989,61.7488,54200.0
2015-04-13 12:00:00,74.32,74.38,74.28,74.35,29800.0,61.7571,61.8069,61.7238,61.782,29800.0
2015-04-13 12:10:00,74.35,74.35,74.29,74.3,25900.0,61.782,61.782,61.7321,61.7404,25900.0
2015-04-13 12:20:00,74.31,74.36,74.27,74.36,39400.0,61.7488,61.7903,61.7155,61.7903,39400.0
2015-04-13 12:30:00,74.36,74.46,74.34,74.35,32700.0,61.7903,61.8734,61.7737,61.782,32700.0
2015-04-13 12:40:00,74.36,74.41,74.3,74.34,18700.0,61.7903,61.8319,61.7404,61.7737,18700.0
2015-04-13 12:50:00,74.35,74.38,74.31,74.34,33100.0,61.782,61.8069,61.7488,61.7737,33100.0
2015-04-13 13:00:00,74.34,74.42,74.25,74.26,33200.0,61.7737,61.8402,61.6989,61.7072,33200.0
2015-04-13 13:10:00,74.25,74.27,74.18,74.26,44500.0,61.6989,61.7155,61.6407,61.7072,44500.0
2015-04-13 13:20:00,74.26,74.29,74.1,74.15,49100.0,61.7072,61.7321,61.5743,61.6158,49100.0
2015-04-13 13:30:00,74.16,74.17,74.05,74.06,48800.0,61.6241,61.6324,61.5327,61.541,48800.0
2015-04-13 13:40:00,74.06,74.11,73.97,74.05,46300.0,61.541,61.5826,61.4662,61.5327,46300.0
2015-04-13 13:50:00,74.04,74.19,73.99,74.15,48000.0,61.5244,61.649,61.4828,61.6158,48000.0
2015-04-13 14:00:00,74.15,74.22,74.13,74.19,27900.0,61.6158,61.674,61.5992,61.649,27900.0
2015-04-13 14:10:00,74.19,74.21,74.02,74.11,45200.0,61.649,61.6657,61.5078,61.5826,45200.0
2015-04-13 14:20:00,74.11,74.14,74.01,74.08,67800.0,61.5826,61.6075,61.4995,61.5576,67800.0
2015-04-13 14:30:00,74.09,74.11,73.98,74.03,67600.0,61.5659,61.5826,61.4745,61.5161,67600.0
2015-04-13 14:40:00,74.03,74.09,73.92,73.94,76600.0,61.5161,61.5659,61.4247,61.4413,76600.0
2015-04-13 14:50:00,73.94,74.04,73.88,74.0,68600.0,61.4413,61.5244,61.3914,61.4912,68600.0
2015-04-13 15:00:00,74.01,74.05,73.91,74.05,86300.0,61.4995,61.5327,61.4164,61.5327,86300.0
2015-04-13 15:10:00,74.05,74.06,73.91,73.92,94100.0,61.5327,61.541,61.4164,61.4247,94100.0
2015-04-13 15:20:00,73.92,73.94,73.86,73.92,99900.0,61.4247,61.4413,61.3748,61.4247,99900.0
2015-04-13 15:30:00,73.92,73.95,73.87,73.95,119400.0,61.4247,61.4496,61.3831,61.4496,119400.0
2015-04-13 15:40:00,73.95,73.99,73.85,73.86,196900.0,61.4496,61.4828,61.3665,61.3748,196900.0
2015-04-13 15:50:00,73.86,73.88,73.77,73.78,341000.0,61.3748,61.3914,61.3,61.3083,341000.0
2015-04-14 09:30:00,73.79,74.13,73.73,73.77,273500.0,61.3167,61.5992,61.2668,61.3,273500.0
2015-04-14 09:40:00,73.8,73.82,73.41,73.43,107900.0,61.325,61.3416,61.0009,61.0175,107900.0
2015-04-14 09:50:00,73.42,73.43,73.01,73.22,189800.0,61.0092,61.0175,60.6685,60.843,189800.0
2015-04-14 10:00:00,73.22,73.35,73.04,73.26,98800.0,60.843,60.951,60.6934,60.8762,98800.0
2015-04-14 10:10:00,73.25,73.52,73.15,73.5,103900.0,60.8679,61.0923,60.7848,61.0757,103900.0
2015-04-14 10:20:00,73.5,73.56,73.39,73.55,79300.0,61.0757,61.1255,60.9843,61.1172,79300.0
2015-04-14 10:30:00,73.55,73.56,73.42,73.53,74600.0,61.1172,61.1255,61.0092,61.1006,74600.0
2015-04-14 10:40:00,73.52,73.69,73.48,73.64,94400.0,61.0923,61.2336,61.0591,61.192,94400.0
2015-04-14 10:50:00,73.64,73.67,73.57,73.63,93200.0,61.192,61.2169,61.1338,61.1837,93200.0
2015-04-14 11:00:00,73.63,73.78,73.53,73.76,78300.0,61.1837,61.3083,61.1006,61.2917,78300.0
2015-04-14 11:10:00,73.76,74.09,73.75,74.09,115100.0,61.2917,61.5659,61.2834,61.5659,115100.0
2015-04-14 11:20:00,74.07,74.07,74.01,74.03,61400.0,61.5493,61.5493,61.4995,61.5161,61400.0
2015-04-14 11:30:00,74.02,74.07,73.91,73.94,75000.0,61.5078,61.5493,61.4164,61.4413,75000.0
2015-04-14 11:40:00,73.95,74.01,73.92,73.98,98200.0,61.4496,61.4995,61.4247,61.4745,98200.0
2015-04-14 11:50:00,73.98,74.01,73.95,74.0,38000.0,61.4745,61.4995,61.4496,61.4912,38000.0
2015-04-14 12:00:00,74.0,74.03,73.92,73.96,48000.0,61.4912,61.5161,61.4247,61.4579,48000.0
2015-04-14 12:10:00,73.96,74.01,73.89,73.91,57400.0,61.4579,61.4995,61.3998,61.4164,57400.0
2015-04-14 12:20:00,73.9,74.11,73.9,74.1,34500.0,61.4081,61.5826,61.4081,61.5743,34500.0
2015-04-14 12:30:00,74.1,74.31,74.1,74.16,83700.0,61.5743,61.7488,61.5743,61.6241,83700.0
2015-04-14 12:40:00,74.15,74.22,74.11,74.14,28700.0,61.6158,61.674,61.5826,61.6075,28700.0
2015-04-14 12:50:00,74.15,74.19,74.12,74.15,36500.0,61.6158,61.649,61.5909,61.6158,36500.0
2015-04-14 13:00:00,74.16,74.16,74.05,74.1,37400.0,61.6241,61.6241,61.5327,61.5743,37400.0
2015-04-14 13:10:00,74.1,74.1,73.9,74.03,67800.0,61.5743,61.5743,61.4081,61.5161,67800.0
2015-04-14 13:20:00,74.03,74.1,74.03,74.1,31000.0,61.5161,61.5743,61.5161,61.5743,31000.0
2015-04-14 13:30:00,74.1,74.14,74.03,74.03,46900.0,61.5743,61.6075,61.5161,61.5161,46900.0
2015-04-14 13:40:00,74.03,74.11,74.03,74.05,41800.0,61.5161,61.5826,61.5161,61.5327,41800.0
2015-04-14 13:50:00,74.05,74.09,73.96,74.0,71700.0,61.5327,61.5659,61.4579,61.4912,71700.0
2015-04-14 14:00:00,74.0,74.17,73.97,74.15,65500.0,61.4912,61.6324,61.4662,61.6158,65500.0
2015-04-14 14:10:00,74.14,74.19,74.09,74.19,49500.0,61.6075,61.649,61.5659,61.649,49500.0
2015-04-14 14:20:00,74.18,74.21,74.15,74.2,50800.0,61.6407,61.6657,61.6158,61.6573,50800.0
2015-04-14 14:30:00,74.21,74.21,74.07,74.08,87300.0,61.6657,61.6657,61.5493,61.5576,87300.0
2015-04-14 14:40:00,74.08,74.09,73.89,73.92,100100.0,61.5576,61.5659,61.3998,61.4247,100100.0
2015-04-14 14:50:00,73.92,74.04,73.9,74.03,82500.0,61.4247,61.5244,61.4081,61.5161,82500.0
2015-04-14 15:00:00,74.03,74.1,73.92,73.94,43100.0,61.5161,61.5743,61.4247,61.4413,43100.0
2015-04-14 15:10:00,73.95,74.05,73.95,73.98,43100.0,61.4496,61.5327,61.4496,61.4745,43100.0
2015-04-14 15:20:00,73.98,73.98,73.9,73.92,43900.0,61.4745,61.4745,61.4081,61.4247,43900.0
2015-04-14 15:30:00,73.92,74.05,73.92,74.01,59100.0,61.4247,61.5327,61.4247,61.4995,59100.0
2015-04-14 15:40:00,74.01,74.02,73.93,73.97,92600.0,61.4995,61.5078,61.433,61.4662,92600.0
2015-04-14 15:50:00,73.98,74.0,73.86,73.99,135600.0,61.4745,61.4912,61.3748,61.4828,135600.0
2015-04-15 09:30:00,74.06,74.63,74.06,74.48,113500.0,61.541,62.0147,61.541,61.89,113500.0
2015-04-15 09:40:00,74.47,74.62,74.35,74.52,53200.0,61.8817,62.0064,61.782,61.9233,53200.0
2015-04-15 09:50:00,74.52,74.57,74.28,74.32,84200.0,61.9233,61.9648,61.7238,61.7571,84200.0
2015-04-15 10:00:00,74.31,74.39,74.09,74.18,130800.0,61.7488,61.8152,61.5659,61.6407,130800.0
2015-04-15 10:10:00,74.18,74.25,73.96,74.0,98600.0,61.6407,61.6989,61.4579,61.4912,98600.0
2015-04-15 10:20:00,74.03,74.17,74.0,74.02,63000.0,61.5161,61.6324,61.4912,61.5078,63000.0
2015-04-15 10:30:00,74.02,74.11,73.9,74.08,40000.0,61.5078,61.5826,61.4081,61.5576,40000.0
2015-04-15 10:40:00,74.08,74.16,74.05,74.07,28400.0,61.5576,61.6241,61.5327,61.5493,28400.0
2015-04-15 10:50:00,74.09,74.21,74.07,74.21,40300.0,61.5659,61.6657,61.5493,61.6657,40300.0
2015-04-15 11:00:00,74.21,74.24,74.13,74.15,36700.0,61.6657,61.6906,61.5992,61.6158,36700.0
2015-04-15 11:10:00,74.15,74.18,74.01,74.02,48700.0,61.6158,61.6407,61.4995,61.5078,48700.0
2015-04-15 11:20:00,74.02,74.02,73.9,73.95,40400.0,61.5078,61.5078,61.4081,61.4496,40400.0
2015-04-15 11:30:00,73.97,74.0,73.81,73.81,54800.0,61.4662,61.4912,61.3333,61.3333,54800.0
2015-04-15 11:40:00,73.81,73.95,73.77,73.93,89000.0,61.3333,61.4496,61.3,61.433,89000.0
2015-04-15 11:50:00,73.93,73.99,73.93,73.95,18800.0,61.433,61.4828,61.433,61.4496,18800.0
2015-04-15 12:00:00,73.96,73.99,73.92,73.94,27700.0,61.4579,61.4828,61.4247,61.4413,27700.0
2015-04-15 12:10:00,73.93,74.0,73.93,73.97,34300.0,61.433,61.4912,61.433,61.4662,34300.0
2015-04-15 12:20:00,73.98,74.03,73.92,73.94,28200.0,61.4745,61.5161,61.4247,61.4413,28200.0
2015-04-15 12:30:00,73.94,73.98,73.86,73.95,34900.0,61.4413,61.4745,61.3748,61.4496,34900.0
2015-04-15 12:40:00,73.95,73.97,73.87,73.91,29100.0,61.4496,61.4662,61.3831,61.4164,29100.0
2015-04-15 12:50:00,73.91,73.91,73.8,73.84,26600.0,61.4164,61.4164,61.325,61.3582,26600.0
2015-04-15 13:00:00,73.85,73.92,73.82,73.82,16000.0,61.3665,61.4247,61.3416,61.3416,16000.0
2015-04-15 13:10:00,73.83,73.89,73.82,73.83,16600.0,61.3499,61.3998,61.3416,61.3499,16600.0
2015-04-15 13:20:00,73.84,73.95,73.81,73.93,37500.0,61.3582,61.4496,61.3333,61.433,37500.0
2015-04-15 13:30:00,73.93,73.98,73.86,73.91,118400.0,61.433,61.4745,61.3748,61.4164,118400.0
2015-04-15 13:40:00,73.91,73.93,73.84,73.84,47400.0,61.4164,61.433,61.3582,61.3582,47400.0
2015-04-15 13:50:00,73.85,73.92,73.84,73.88,20100.0,61.3665,61.4247,61.3582,61.3914,20100.0
2015-04-15 14:00:00,73.88,73.91,73.85,73.89,37700.0,61.3914,61.4164,61.3665,61.3998,37700.0
2015-04-15 14:10:00,73.9,73.92,73.74,73.76,65100.0,61.4081,61.4247,61.2751,61.2917,65100.0
2015-04-15 14:20:00,73.76,73.77,73.63,73.66,70800.0,61.2917,61.3,61.1837,61.2086,70800.0
2015-04-15 14:30:00,73.66,73.67,73.58,73.61,71300.0,61.2086,61.2169,61.1422,61.1671,71300.0
2015-04-15 14:40:00,73.61,73.66,73.57,73.61,72200.0,61.1671,61.2086,61.1338,61.1671,72200.0
2015-04-15 14:50:00,73.61,73.61,73.54,73.57,46900.0,61.1671,61.1671,61.1089,61.1338,46900.0
2015-04-15 15:00:00,73.56,73.65,73.55,73.6,78100.0,61.1255,61.2003,61.1172,61.1588,78100.0
2015-04-15 15:10:00,73.59,73.61,73.5,73.57,54700.0,61.1505,61.1671,61.0757,61.1338,54700.0
2015-04-15 15:20:00,73.58,73.61,73.49,73.56,84000.0,61.1422,61.1671,61.0674,61.1255,84000.0
2015-04-15 15:30:00,73.56,73.61,73.53,73.55,75300.0,61.1255,61.1671,61.1006,61.1172,75300.0
2015-04-15 15:40:00,73.54,73.56,73.43,73.5,133200.0,61.1089,61.1255,61.0175,61.0757,133200.0
2015-04-15 15:50:00,73.5,73.52,73.38,73.41,199200.0,61.0757,61.0923,60.976,61.0009,199200.0
2015-04-16 09:30:00,73.77,74.08,73.64,73.99,188300.0,61.3,61.5576,61.192,61.4828,188300.0
2015-04-16 09:40:00,74.0,74.09,73.86,74.08,75800.0,61.4912,61.5659,61.3748,61.5576,75800.0
2015-04-16 09:50:00,74.07,74.2,73.96,74.18,125400.0,61.5493,61.6573,61.4579,61.6407,125400.0
2015-04-16 10:00:00,74.18,74.23,74.02,74.04,195800.0,61.6407,61.6823,61.5078,61.5244,195800.0
2015-04-16 10:10:00,74.05,74.23,74.05,74.21,80700.0,61.5327,61.6823,61.5327,61.6657,80700.0
2015-04-16 10:20:00,74.21,74.21,74.03,74.17,96100.0,61.6657,61.6657,61.5161,61.6324,96100.0
2015-04-16 10:30:00,74.16,74.17,74.05,74.16,89300.0,61.6241,61.6324,61.5327,61.6241,89300.0
2015-04-16 10:40:00,74.17,74.33,74.17,74.3,72500.0,61.6324,61.7654,61.6324,61.7404,72500.0
2015-04-16 10:50:00,74.3,74.35,74.26,74.3,47500.0,61.7404,61.782,61.7072,61.7404,47500.0
2015-04-16 11:00:00,74.31,74.47,74.3,74.46,110400.0,61.7488,61.8817,61.7404,61.8734,110400.0
2015-04-16 11:10:00,74.46,74.59,74.46,74.53,99600.0,61.8734,61.9814,61.8734,61.9316,99600.0
2015-04-16 11:20:00,74.55,74.63,74.52,74.57,63900.0,61.9482,62.0147,61.9233,61.9648,63900.0
2015-04-16 11:30:00,74.57,74.72,74.55,74.69,105400.0,61.9648,62.0894,61.9482,62.0645,105400.0
2015-04-16 11:40:00,74.7,74.71,74.61,74.7,72600.0,62.0728,62.0811,61.998,62.0728,72600.0
2015-04-16 11:50:00,74.7,74.71,74.61,74.64,52800.0,62.0728,62.0811,61.998,62.023,52800.0
2015-04-16 12:00:00,74.64,74.74,74.6,74.63,85300.0,62.023,62.1061,61.9897,62.0147,85300.0
2015-04-16 12:10:00,74.62,74.62,74.39,74.4,138900.0,62.0064,62.0064,61.8152,61.8235,138900.0
2015-04-16 12:20:00,74.38,74.51,74.37,74.44,36300.0,61.8069,61.9149,61.7986,61.8568,36300.0
2015-04-16 12:30:00,74.45,74.5,74.37,74.43,85900.0,61.8651,61.9066,61.7986,61.8485,85900.0
2015-04-16 12:40:00,74.42,74.46,74.37,74.37,63500.0,61.8402,61.8734,61.7986,61.7986,63500.0
2015-04-16 12:50:00,74.37,74.37,74.25,74.27,40700.0,61.7986,61.7986,61.6989,61.7155,40700.0
2015-04-16 13:00:00,74.28,74.41,74.25,74.39,27700.0,61.7238,61.8319,61.6989,61.8152,27700.0
2015-04-16 13:10:00,74.39,74.39,74.27,74.28,77300.0,61.8152,61.8152,61.7155,61.7238,77300.0
2015-04-16 13:20:00,74.27,74.28,74.07,74.12,44000.0,61.7155,61.7238,61.5493,61.5909,44000.0
2015-04-16 13:30:00,74.12,74.24,74.07,74.23,40800.0,61.5909,61.6906,61.5493,61.6823,40800.0
2015-04-16 13:40:00,74.24,74.34,74.21,74.29,33700.0,61.6906,61.7737,61.6657,61.7321,33700.0
2015-04-16 13:50:00,74.29,74.37,74.28,74.36,43600.0,61.7321,61.7986,61.7238,61.7903,43600.0
2015-04-16 14:00:00,74.37,74.39,74.27,74.27,61600.0,61.7986,61.8152,61.7155,61.7155,61600.0
2015-04-16 14:10:00,74.28,74.29,74.19,74.2,56300.0,61.7238,61.7321,61.649,61.6573,56300.0
2015-04-16 14:20:00,74.2,74.21,74.16,74.19,51600.0,61.6573,61.6657,61.6241,61.649,51600.0
2015-04-16 14:30:00,74.19,74.23,74.14,74.2,95200.0,61.649,61.6823,61.6075,61.6573,95200.0
2015-04-16 14:40:00,74.2,74.25,74.13,74.13,81400.0,61.6573,61.6989,61.5992,61.5992,81400.0
2015-04-16 14:50:00,74.13,74.26,74.12,74.14,51400.0,61.5992,61.7072,61.5909,61.6075,51400.0
2015-04-16 15:00:00,74.15,74.24,74.14,74.16,60800.0,61.6158,61.6906,61.6075,61.6241,60800.0
2015-04-16 15:10:00,74.16,74.24,74.13,74.19,73300.0,61.6241,61.6906,61.5992,61.649,73300.0
2015-04-16 15:20:00,74.19,74.2,73.99,74.05,74500.0,61.649,61.6573,61.4828,61.5327,74500.0
2015-04-16 15:30:00,74.05,74.16,74.02,74.15,92700.0,61.5327,61.6241,61.5078,61.6158,92700.0
2015-04-16 15:40:00,74.14,74.15,74.03,74.08,148900.0,61.6075,61.6158,61.5161,61.5576,148900.0
2015-04-16 15:50:00,74.08,74.1,74.04,74.08,197300.0,61.5576,61.5743,61.5244,61.5576,197300.0
2015-04-17 09:30:00,73.6,73.89,73.46,73.62,375300.0,61.1588,61.3998,61.0424,61.1754,375300.0
2015-04-17 09:40:00,73.61,73.62,73.1,73.42,124300.0,61.1671,61.1754,60.7433,61.0092,124300.0
2015-04-17 09:50:00,73.42,73.63,73.3,73.55,111700.0,61.0092,61.1837,60.9095,61.1172,111700.0
2015-04-17 10:00:00,73.56,73.63,73.25,73.31,114100.0,61.1255,61.1837,60.8679,60.9178,114100.0
2015-04-17 10:10:00,73.32,73.44,73.13,73.18,144100.0,60.9261,61.0258,60.7682,60.8098,144100.0
2015-04-17 10:20:00,73.18,73.18,72.98,73.07,129600.0,60.8098,60.8098,60.6436,60.7184,129600.0
2015-04-17 10:30:00,73.09,73.17,72.96,72.99,101100.0,60.735,60.8015,60.627,60.6519,101100.0
2015-04-17 10:40:00,72.98,73.09,72.96,72.98,94600.0,60.6436,60.735,60.627,60.6436,94600.0
2015-04-17 10:50:00,72.98,72.98,72.81,72.9,105000.0,60.6436,60.6436,60.5023,60.5771,105000.0
2015-04-17 11:00:00,72.89,72.96,72.81,72.96,59600.0,60.5688,60.627,60.5023,60.627,59600.0
2015-04-17 11:10:00,72.95,73.01,72.91,72.94,68200.0,60.6186,60.6685,60.5854,60.6103,68200.0
2015-04-17 11:20:00,72.95,73.04,72.94,72.97,86500.0,60.6186,60.6934,60.6103,60.6353,86500.0
2015-04-17 11:30:00,72.97,73.0,72.9,72.94,68900.0,60.6353,60.6602,60.5771,60.6103,68900.0
2015-04-17 11:40:00,72.94,73.07,72.89,73.07,61100.0,60.6103,60.7184,60.5688,60.7184,61100.0
2015-04-17 11:50:00,73.07,73.12,73.06,73.07,66700.0,60.7184,60.7599,60.7101,60.7184,66700.0
2015-04-17 12:00:00,73.07,73.1,73.06,73.09,48400.0,60.7184,60.7433,60.7101,60.735,48400.0
2015-04-17 12:10:00,73.08,73.18,73.0,73.02,89300.0,60.7267,60.8098,60.6602,60.6768,89300.0
2015-04-17 12:20:00,73.02,73.04,72.82,72.88,148300.0,60.6768,60.6934,60.5106,60.5605,148300.0
2015-04-17 12:30:00,72.87,72.87,72.71,72.76,95900.0,60.5522,60.5522,60.4192,60.4608,95900.0
2015-04-17 12:40:00,72.76,72.76,72.62,72.75,85500.0,60.4608,60.4608,60.3444,60.4525,85500.0
2015-04-17 12:50:00,72.76,72.76,72.66,72.68,67300.0,60.4608,60.4608,60.3777,60.3943,67300.0
2015-04-17 13:00:00,72.68,72.71,72.64,72.69,79800.0,60.3943,60.4192,60.361,60.4026,79800.0
2015-04-17 13:10:00,72.69,72.78,72.68,72.78,81800.0,60.4026,60.4774,60.3943,60.4774,81800.0
2015-04-17 13:20:00,72.78,72.82,72.73,72.79,94500.0,60.4774,60.5106,60.4358,60.4857,94500.0
2015-04-17 13:30:00,72.79,72.82,72.73,72.77,108500.0,60.4857,60.5106,60.4358,60.4691,108500.0
2015-04-17 13:40:00,72.76,72.81,72.73,72.79,99200.0,60.4608,60.5023,60.4358,60.4857,99200.0
2015-04-17 13:50:00,72.79,72.83,72.62,72.72,163600.0,60.4857,60.5189,60.3444,60.4275,163600.0
2015-04-17 14:00:00,72.71,72.74,72.57,72.63,101000.0,60.4192,60.4441,60.3029,60.3527,101000.0
2015-04-17 14:10:00,72.6,72.63,72.47,72.56,118100.0,60.3278,60.3527,60.2198,60.2946,118100.0
2015-04-17 14:20:00,72.56,72.74,72.54,72.72,100900.0,60.2946,60.4441,60.278,60.4275,100900.0
2015-04-17 14:30:00,72.72,72.72,72.56,72.64,110900.0,60.4275,60.4275,60.2946,60.361,110900.0
2015-04-17 14:40:00,72.64,72.67,72.51,72.59,93300.0,60.361,60.386,60.253,60.3195,93300.0
2015-04-17 14:50:00,72.58,72.65,72.58,72.59,104000.0,60.3112,60.3694,60.3112,60.3195,104000.0
2015-04-17 15:00:00,72.59,72.7,72.57,72.6,130100.0,60.3195,60.4109,60.3029,60.3278,130100.0
2015-04-17 15:10:00,72.6,72.72,72.6,72.66,110700.0,60.3278,60.4275,60.3278,60.3777,110700.0
2015-04-17 15:20:00,72.66,72.74,72.54,72.73,104800.0,60.3777,60.4441,60.278,60.4358,104800.0
2015-04-17 15:30:00,72.73,72.88,72.71,72.76,188500.0,60.4358,60.5605,60.4192,60.4608,188500.0
2015-04-17 15:40:00,72.76,72.77,72.53,72.56,241800.0,60.4608,60.4691,60.2696,60.2946,241800.0
2015-04-17 15:50:00,72.57,72.59,72.5,72.55,417300.0,60.3029,60.3195,60.2447,60.2863,417300.0
2015-04-20 09:30:00,72.89,73.13,72.75,72.78,138200.0,60.7606,60.9607,60.6439,60.6689,138200.0
2015-04-20 09:40:00,72.76,73.0,72.67,72.87,71200.0,60.6522,60.8523,60.5772,60.7439,71200.0
2015-04-20 09:50:00,72.87,72.95,72.75,72.83,75500.0,60.7439,60.8106,60.6439,60.7106,75500.0
2015-04-20 10:00:00,72.84,72.89,72.62,72.7,147400.0,60.7189,60.7606,60.5355,60.6022,147400.0
2015-04-20 10:10:00,72.69,72.72,72.59,72.68,93400.0,60.5939,60.6189,60.5105,60.5855,93400.0
2015-04-20 10:20:00,72.69,72.71,72.59,72.6,103500.0,60.5939,60.6105,60.5105,60.5189,103500.0
2015-04-20 10:30:00,72.62,72.67,72.6,72.6,75100.0,60.5355,60.5772,60.5189,60.5189,75100.0
2015-04-20 10:40:00,72.6,72.64,72.59,72.61,44700.0,60.5189,60.5522,60.5105,60.5272,44700.0
2015-04-20 10:50:00,72.61,72.71,72.6,72.66,68000.0,60.5272,60.6105,60.5189,60.5689,68000.0
2015-04-20 11:00:00,72.67,72.9,72.67,72.8,84900.0,60.5772,60.7689,60.5772,60.6856,84900.0
2015-04-20 11:10:00,72.81,72.82,72.69,72.75,73800.0,60.6939,60.7022,60.5939,60.6439,73800.0
2015-04-20 11:20:00,72.75,72.79,72.72,72.77,37000.0,60.6439,60.6772,60.6189,60.6606,37000.0
2015-04-20 11:30:00,72.77,72.81,72.58,72.58,103000.0,60.6606,60.6939,60.5022,60.5022,103000.0
2015-04-20 11:40:00,72.58,72.68,72.55,72.68,63800.0,60.5022,60.5855,60.4772,60.5855,63800.0
2015-04-20 11:50:00,72.69,72.78,72.67,72.71,51100.0,60.5939,60.6689,60.5772,60.6105,51100.0
2015-04-20 12:00:00,72.71,72.72,72.64,72.64,95200.0,60.6105,60.6189,60.5522,60.5522,95200.0
2015-04-20 12:10:00,72.65,72.73,72.63,72.71,322400.0,60.5605,60.6272,60.5439,60.6105,322400.0
2015-04-20 12:20:00,72.72,72.85,72.72,72.73,45500.0,60.6189,60.7273,60.6189,60.6272,45500.0
2015-04-20 12:30:00,72.74,72.77,72.7,72.7,19500.0,60.6356,60.6606,60.6022,60.6022,19500.0
2015-04-20 12:40:00,72.71,72.74,72.69,72.73,24200.0,60.6105,60.6356,60.5939,60.6272,24200.0
2015-04-20 12:50:00,72.73,72.89,72.72,72.88,41700.0,60.6272,60.7606,60.6189,60.7523,41700.0
2015-04-20 13:00:00,72.89,72.89,72.72,72.75,37700.0,60.7606,60.7606,60.6189,60.6439,37700.0
2015-04-20 13:10:00,72.75,72.81,72.68,72.69,25200.0,60.6439,60.6939,60.5855,60.5939,25200.0
2015-04-20 13:20:00,72.69,72.75,72.66,72.73,43600.0,60.5939,60.6439,60.5689,60.6272,43600.0
2015-04-20 13:30:00,72.74,72.81,72.7,72.81,26700.0,60.6356,60.6939,60.6022,60.6939,26700.0
2015-04-20 13:40:00,72.81,72.88,72.79,72.87,32900.0,60.6939,60.7523,60.6772,60.7439,32900.0
2015-04-20 13:50:00,72.86,72.89,72.8,72.84,52000.0,60.7356,60.7606,60.6856,60.7189,52000.0
2015-04-20 14:00:00,72.83,72.9,72.8,72.81,38300.0,60.7106,60.7689,60.6856,60.6939,38300.0
2015-04-20 14:10:00,72.8,72.81,72.71,72.77,60500.0,60.6856,60.6939,60.6105,60.6606,60500.0
2015-04-20 14:20:00,72.79,72.82,72.76,72.79,33000.0,60.6772,60.7022,60.6522,60.6772,33000.0
2015-04-20 14:30:00,72.79,72.86,72.76,72.83,31500.0,60.6772,60.7356,60.6522,60.7106,31500.0
2015-04-20 14:40:00,72.84,72.89,72.76,72.8,49000.0,60.7189,60.7606,60.6522,60.6856,49000.0
2015-04-20 14:50:00,72.79,72.79,72.68,72.74,47000.0,60.6772,60.6772,60.5855,60.6356,47000.0
2015-04-20 15:00:00,72.73,72.76,72.71,72.76,81000.0,60.6272,60.6522,60.6105,60.6522,81000.0
2015-04-20 15:10:00,72.76,72.8,72.75,72.75,47700.0,60.6522,60.6856,60.6439,60.6439,47700.0
2015-04-20 15:20:00,72.75,72.77,72.68,72.72,93000.0,60.6439,60.6606,60.5855,60.6189,93000.0
2015-04-20 15:30:00,72.72,72.75,72.65,72.67,114100.0,60.6189,60.6439,60.5605,60.5772,114100.0
2015-04-20 15:40:00,72.67,72.7,72.62,72.66,159500.0,60.5772,60.6022,60.5355,60.5689,159500.0
2015-04-20 15:50:00,72.65,72.69,72.63,72.63,273900.0,60.5605,60.5939,60.5439,60.5439,273900.0
2015-04-21 09:30:00,72.86,73.4,72.86,73.29,167400.0,60.7356,61.1857,60.7356,61.094,167400.0
2015-04-21 09:40:00,73.28,73.28,72.87,73.08,61100.0,61.0857,61.0857,60.7439,60.919,61100.0
2015-04-21 09:50:00,73.11,73.12,72.96,72.99,100800.0,60.944,60.9523,60.8189,60.844,100800.0
2015-04-21 10:00:00,72.99,73.05,72.84,72.92,96500.0,60.844,60.894,60.7189,60.7856,96500.0
2015-04-21 10:10:00,72.93,73.07,72.93,72.97,107000.0,60.7939,60.9106,60.7939,60.8273,107000.0
2015-04-21 10:20:00,72.95,73.02,72.89,72.94,63000.0,60.8106,60.869,60.7606,60.8023,63000.0
2015-04-21 10:30:00,72.96,72.99,72.81,72.91,67000.0,60.8189,60.844,60.6939,60.7773,67000.0
2015-04-21 10:40:00,72.92,73.01,72.87,72.97,66800.0,60.7856,60.8606,60.7439,60.8273,66800.0
2015-04-21 10:50:00,72.97,73.06,72.96,72.99,84700.0,60.8273,60.9023,60.8189,60.844,84700.0
2015-04-21 11:00:00,72.99,73.11,72.98,73.07,84500.0,60.844,60.944,60.8356,60.9106,84500.0
2015-04-21 11:10:00,73.07,73.12,73.02,73.06,60700.0,60.9106,60.9523,60.869,60.9023,60700.0
2015-04-21 11:20:00,73.07,73.09,72.96,72.96,47700.0,60.9106,60.9273,60.8189,60.8189,47700.0
2015-04-21 11:30:00,72.95,73.17,72.91,73.11,81400.0,60.8106,60.994,60.7773,60.944,81400.0
2015-04-21 11:40:00,73.11,73.13,72.92,72.97,38400.0,60.944,60.9607,60.7856,60.8273,38400.0
2015-04-21 11:50:00,72.97,72.97,72.9,72.92,35100.0,60.8273,60.8273,60.7689,60.7856,35100.0
2015-04-21 12:00:00,72.92,72.98,72.92,72.98,28500.0,60.7856,60.8356,60.7856,60.8356,28500.0
2015-04-21 12:10:00,72.97,73.01,72.9,72.91,30800.0,60.8273,60.8606,60.7689,60.7773,30800.0
2015-04-21 12:20:00,72.9,72.98,72.89,72.93,24800.0,60.7689,60.8356,60.7606,60.7939,24800.0
2015-04-21 12:30:00,72.93,72.95,72.89,72.94,42400.0,60.7939,60.8106,60.7606,60.8023,42400.0
2015-04-21 12:40:00,72.95,72.95,72.89,72.94,80300.0,60.8106,60.8106,60.7606,60.8023,80300.0
2015-04-21 12:50:00,72.94,73.05,72.93,73.04,33000.0,60.8023,60.894,60.7939,60.8856,33000.0
2015-04-21 13:00:00,73.04,73.12,73.03,73.1,38400.0,60.8856,60.9523,60.8773,60.9356,38400.0
2015-04-21 13:10:00,73.1,73.22,73.09,73.15,69800.0,60.9356,61.0357,60.9273,60.9773,69800.0
2015-04-21 13:20:00,73.15,73.26,73.15,73.23,46200.0,60.9773,61.069,60.9773,61.044,46200.0
2015-04-21 13:30:00,73.24,73.25,73.09,73.09,68800.0,61.0524,61.0607,60.9273,60.9273,68800.0
2015-04-21 13:40:00,73.09,73.27,73.09,73.23,62200.0,60.9273,61.0774,60.9273,61.044,62200.0
2015-04-21 13:50:00,73.22,73.3,73.19,73.19,54300.0,61.0357,61.1024,61.0107,61.0107,54300.0
2015-04-21 14:00:00,73.18,73.21,73.09,73.16,49200.0,61.0023,61.0273,60.9273,60.9857,49200.0
2015-04-21 14:10:00,73.17,73.26,73.15,73.25,49600.0,60.994,61.069,60.9773,61.0607,49600.0
2015-04-21 14:20:00,73.24,73.31,73.23,73.3,55500.0,61.0524,61.1107,61.044,61.1024,55500.0
2015-04-21 14:30:00,73.31,73.35,73.27,73.34,70500.0,61.1107,61.144,61.0774,61.1357,70500.0
2015-04-21 14:40:00,73.34,73.38,73.28,73.38,55100.0,61.1357,61.1691,61.0857,61.1691,55100.0
2015-04-21 14:50:00,73.37,73.44,73.37,73.42,74100.0,61.1607,61.2191,61.1607,61.2024,74100.0
2015-04-21 15:00:00,73.43,73.51,73.42,73.47,85500.0,61.2107,61.2774,61.2024,61.2441,85500.0
2015-04-21 15:10:00,73.47,73.49,73.42,73.43,68600.0,61.2441,61.2607,61.2024,61.2107,68600.0
2015-04-21 15:20:00,73.43,73.5,73.4,73.41,121500.0,61.2107,61.2691,61.1857,61.1941,121500.0
2015-04-21 15:30:00,73.41,73.41,73.25,73.26,161800.0,61.1941,61.1941,61.0607,61.069,161800.0
2015-04-21 15:40:00,73.26,73.33,73.24,73.26,156000.0,61.069,61.1274,61.0524,61.069,156000.0
2015-04-21 15:50:00,73.25,73.4,73.2,73.25,467600.0,61.0607,61.1857,61.019,61.0607,467600.0
2015-04-22 09:30:00,73.19,73.37,72.77,72.78,112500.0,61.0107,61.1607,60.6606,60.6689,112500.0
2015-04-22 09:40:00,72.78,72.95,72.63,72.68,92000.0,60.6689,60.8106,60.5439,60.5855,92000.0
2015-04-22 09:50:00,72.69,72.87,72.56,72.79,120600.0,60.5939,60.7439,60.4855,60.6772,120600.0
2015-04-22 10:00:00,72.83,72.98,72.7,72.83,108300.0,60.7106,60.8356,60.6022,60.7106,108300.0
2015-04-22 10:10:00,72.82,72.88,72.73,72.79,71000.0,60.7022,60.7523,60.6272,60.6772,71000.0
2015-04-22 10:20:00,72.79,72.89,72.71,72.86,54300.0,60.6772,60.7606,60.6105,60.7356,54300.0
2015-04-22 10:30:00,72.86,72.91,72.79,72.79,117200.0,60.7356,60.7773,60.6772,60.6772,117200.0
2015-04-22 10:40:00,72.79,73.03,72.74,73.0,74900.0,60.6772,60.8773,60.6356,60.8523,74900.0
2015-04-22 10:50:00,73.0,73.07,72.94,73.05,43200.0,60.8523,60.9106,60.8023,60.894,43200.0
2015-04-22 11:00:00,73.06,73.22,73.01,73.16,84300.0,60.9023,61.0357,60.8606,60.9857,84300.0
2015-04-22 11:10:00,73.17,73.27,73.06,73.06,44500.0,60.994,61.0774,60.9023,60.9023,44500.0
2015-04-22 11:20:00,73.06,73.13,73.0,73.05,48400.0,60.9023,60.9607,60.8523,60.894,48400.0
2015-04-22 11:30:00,73.03,73.1,72.96,73.08,40500.0,60.8773,60.9356,60.8189,60.919,40500.0
2015-04-22 11:40:00,73.09,73.15,73.0,73.13,42600.0,60.9273,60.9773,60.8523,60.9607,42600.0
2015-04-22 11:50:00,73.12,73.15,73.04,73.12,26400.0,60.9523,60.9773,60.8856,60.9523,26400.0
2015-04-22 12:00:00,73.12,73.13,72.94,73.03,68200.0,60.9523,60.9607,60.8023,60.8773,68200.0
2015-04-22 12:10:00,73.03,73.12,73.0,73.03,48400.0,60.8773,60.9523,60.8523,60.8773,48400.0
2015-04-22 12:20:00,73.03,73.11,73.02,73.05,34800.0,60.8773,60.944,60.869,60.894,34800.0
2015-04-22 12:30:00,73.06,73.07,72.99,73.01,34900.0,60.9023,60.9106,60.844,60.8606,34900.0
2015-04-22 12:40:00,73.01,73.03,72.95,72.99,36900.0,60.8606,60.8773,60.8106,60.844,36900.0
2015-04-22 12:50:00,73.0,73.01,72.9,72.9,42900.0,60.8523,60.8606,60.7689,60.7689,42900.0
2015-04-22 13:00:00,72.91,72.99,72.88,72.9,50700.0,60.7773,60.844,60.7523,60.7689,50700.0
2015-04-22 13:10:00,72.91,73.01,72.9,72.94,33100.0,60.7773,60.8606,60.7689,60.8023,33100.0
2015-04-22 13:20:00,72.95,73.03,72.95,72.95,34800.0,60.8106,60.8773,60.8106,60.8106,34800.0
2015-04-22 13:30:00,72.95,73.03,72.94,72.95,32000.0,60.8106,60.8773,60.8023,60.8106,32000.0
2015-04-22 13:40:00,72.95,73.01,72.94,72.99,47200.0,60.8106,60.8606,60.8023,60.844,47200.0
2015-04-22 13:50:00,72.99,73.01,72.96,72.99,38000.0,60.844,60.8606,60.8189,60.844,38000.0
2015-04-22 14:00:00,73.0,73.19,73.0,73.18,71200.0,60.8523,61.0107,60.8523,61.0023,71200.0
2015-04-22 14:10:00,73.19,73.27,73.17,73.23,47300.0,61.0107,61.0774,60.994,61.044,47300.0
2015-04-22 14:20:00,73.23,73.33,73.21,73.22,40600.0,61.044,61.1274,61.0273,61.0357,40600.0
2015-04-22 14:30:00,73.23,73.31,73.22,73.28,44900.0,61.044,61.1107,61.0357,61.0857,44900.0
2015-04-22 14:40:00,73.28,73.32,73.27,73.3,33500.0,61.0857,61.119,61.0774,61.1024,33500.0
2015-04-22 14:50:00,73.29,73.3,73.16,73.17,48200.0,61.094,61.1024,60.9857,60.994,48200.0
2015-04-22 15:00:00,73.18,73.29,73.18,73.22,59700.0,61.0023,61.094,61.0023,61.0357,59700.0
2015-04-22 15:10:00,73.22,73.28,73.18,73.27,58000.0,61.0357,61.0857,61.0023,61.0774,58000.0
2015-04-22 15:20:00,73.28,73.31,73.21,73.23,105800.0,61.0857,61.1107,61.0273,61.044,105800.0
2015-04-22 15:30:00,73.23,73.26,73.06,73.12,133200.0,61.044,61.069,60.9023,60.9523,133200.0
2015-04-22 15:40:00,73.11,73.13,73.03,73.06,158000.0,60.944,60.9607,60.8773,60.9023,158000.0
2015-04-22 15:50:00,73.05,73.11,73.02,73.06,255600.0,60.894,60.944,60.869,60.9023,255600.0
2015-04-23 09:30:00,72.95,73.42,72.92,73.42,96300.0,60.8106,61.2024,60.7856,61.2024,96300.0
2015-04-23 09:40:00,73.42,73.45,73.12,73.2,78900.0,61.2024,61.2274,60.9523,61.019,78900.0
2015-04-23 09:50:00,73.21,73.62,73.18,73.56,185500.0,61.0273,61.3691,61.0023,61.3191,185500.0
2015-04-23 10:00:00,73.55,73.65,73.37,73.58,90900.0,61.3108,61.3941,61.1607,61.3358,90900.0
2015-04-23 10:10:00,73.57,73.61,73.41,73.48,65300.0,61.3274,61.3608,61.1941,61.2524,65300.0
2015-04-23 10:20:00,73.47,73.58,73.4,73.56,54500.0,61.2441,61.3358,61.1857,61.3191,54500.0
2015-04-23 10:30:00,73.56,73.59,73.36,73.4,76700.0,61.3191,61.3441,61.1524,61.1857,76700.0
2015-04-23 10:40:00,73.4,73.69,73.4,73.59,88500.0,61.1857,61.4275,61.1857,61.3441,88500.0
2015-04-23 10:50:00,73.58,73.6,73.47,73.47,34400.0,61.3358,61.3524,61.2441,61.2441,34400.0
2015-04-23 11:00:00,73.47,73.54,73.36,73.49,41500.0,61.2441,61.3024,61.1524,61.2607,41500.0
2015-04-23 11:10:00,73.49,73.52,73.37,73.38,33200.0,61.2607,61.2858,61.1607,61.1691,33200.0
2015-04-23 11:20:00,73.37,73.49,73.33,73.48,40300.0,61.1607,61.2607,61.1274,61.2524,40300.0
2015-04-23 11:30:00,73.47,73.58,73.41,73.58,39000.0,61.2441,61.3358,61.1941,61.3358,39000.0
2015-04-23 11:40:00,73.57,73.58,73.42,73.5,94500.0,61.3274,61.3358,61.2024,61.2691,94500.0
2015-04-23 11:50:00,73.49,73.84,73.48,73.78,66900.0,61.2607,61.5525,61.2524,61.5025,66900.0
2015-04-23 12:00:00,73.8,73.81,73.72,73.76,30400.0,61.5192,61.5275,61.4525,61.4858,30400.0
2015-04-23 12:10:00,73.76,73.85,73.73,73.83,27600.0,61.4858,61.5608,61.4608,61.5442,27600.0
2015-04-23 12:20:00,73.83,73.84,73.76,73.76,36100.0,61.5442,61.5525,61.4858,61.4858,36100.0
2015-04-23 12:30:00,73.76,73.87,73.68,73.82,70200.0,61.4858,61.5775,61.4191,61.5358,70200.0
2015-04-23 12:40:00,73.81,73.9,73.78,73.81,76500.0,61.5275,61.6025,61.5025,61.5275,76500.0
2015-04-23 12:50:00,73.81,73.86,73.76,73.82,32200.0,61.5275,61.5692,61.4858,61.5358,32200.0
2015-04-23 13:00:00,73.81,73.82,73.69,73.69,50100.0,61.5275,61.5358,61.4275,61.4275,50100.0
2015-04-23 13:10:00,73.69,73.71,73.64,73.7,50900.0,61.4275,61.4441,61.3858,61.4358,50900.0
2015-04-23 13:20:00,73.71,73.73,73.67,73.69,60500.0,61.4441,61.4608,61.4108,61.4275,60500.0
2015-04-23 13:30:00,73.68,73.7,73.65,73.66,77500.0,61.4191,61.4358,61.3941,61.4025,77500.0
2015-04-23 13:40:00,73.66,73.68,73.64,73.67,48400.0,61.4025,61.4191,61.3858,61.4108,48400.0
2015-04-23 13:50:00,73.67,73.75,73.66,73.73,44700.0,61.4108,61.4775,61.4025,61.4608,44700.0
2015-04-23 14:00:00,73.74,73.83,73.69,73.8,118700.0,61.4691,61.5442,61.4275,61.5192,118700.0
2015-04-23 14:10:00,73.8,73.81,73.68,73.69,73200.0,61.5192,61.5275,61.4191,61.4275,73200.0
2015-04-23 14:20:00,73.69,73.73,73.61,73.63,59300.0,61.4275,61.4608,61.3608,61.3775,59300.0
2015-04-23 14:30:00,73.64,73.66,73.58,73.64,60400.0,61.3858,61.4025,61.3358,61.3858,60400.0
2015-04-23 14:40:00,73.64,73.69,73.6,73.69,95400.0,61.3858,61.4275,61.3524,61.4275,95400.0
2015-04-23 14:50:00,73.68,73.68,73.61,73.62,64200.0,61.4191,61.4191,61.3608,61.3691,64200.0
2015-04-23 15:00:00,73.64,73.77,73.63,73.71,144900.0,61.3858,61.4942,61.3775,61.4441,144900.0
2015-04-23 15:10:00,73.71,73.77,73.71,73.72,102400.0,61.4441,61.4942,61.4441,61.4525,102400.0
2015-04-23 15:20:00,73.72,73.75,73.66,73.74,82100.0,61.4525,61.4775,61.4025,61.4691,82100.0
2015-04-23 15:30:00,73.74,73.76,73.66,73.73,90400.0,61.4691,61.4858,61.4025,61.4608,90400.0
2015-04-23 15:40:00,73.73,73.76,73.54,73.54,133200.0,61.4608,61.4858,61.3024,61.3024,133200.0
2015-04-23 15:50:00,73.54,73.55,73.36,73.37,509900.0,61.3024,61.3108,61.1524,61.1607,509900.0
2015-04-24 09:30:00,73.42,73.62,73.07,73.18,117700.0,61.2024,61.3691,60.9106,61.0023,117700.0
2015-04-24 09:40:00,73.15,73.18,72.99,73.01,57000.0,60.9773,61.0023,60.844,60.8606,57000.0
2015-04-24 09:50:00,73.01,73.15,72.99,73.13,71800.0,60.8606,60.9773,60.844,60.9607,71800.0
2015-04-24 10:00:00,73.12,73.22,73.0,73.22,64700.0,60.9523,61.0357,60.8523,61.0357,64700.0
2015-04-24 10:10:00,73.22,73.35,73.2,73.35,79400.0,61.0357,61.144,61.019,61.144,79400.0
2015-04-24 10:20:00,73.35,73.42,73.25,73.28,41000.0,61.144,61.2024,61.0607,61.0857,41000.0
2015-04-24 10:30:00,73.27,73.31,73.06,73.08,40800.0,61.0774,61.1107,60.9023,60.919,40800.0
2015-04-24 10:40:00,73.09,73.11,73.0,73.06,49600.0,60.9273,60.944,60.8523,60.9023,49600.0
2015-04-24 10:50:00,73.07,73.2,73.05,73.17,39400.0,60.9106,61.019,60.894,60.994,39400.0
2015-04-24 11:00:00,73.17,73.26,73.11,73.22,53900.0,60.994,61.069,60.944,61.0357,53900.0
2015-04-24 11:10:00,73.22,73.22,73.12,73.17,35700.0,61.0357,61.0357,60.9523,60.994,35700.0
2015-04-24 11:20:00,73.16,73.21,73.14,73.21,40300.0,60.9857,61.0273,60.969,61.0273,40300.0
2015-04-24 11:30:00,73.22,73.26,73.17,73.22,25100.0,61.0357,61.069,60.994,61.0357,25100.0
2015-04-24 11:40:00,73.22,73.3,73.16,73.17,67400.0,61.0357,61.1024,60.9857,60.994,67400.0
2015-04-24 11:50:00,73.16,73.17,73.05,73.05,33600.0,60.9857,60.994,60.894,60.894,33600.0
2015-04-24 12:00:00,73.05,73.15,73.02,73.13,28000.0,60.894,60.9773,60.869,60.9607,28000.0
2015-04-24 12:10:00,73.12,73.18,73.09,73.14,23500.0,60.9523,61.0023,60.9273,60.969,23500.0
2015-04-24 12:20:00,73.13,73.2,73.12,73.2,23500.0,60.9607,61.019,60.9523,61.019,23500.0
2015-04-24 12:30:00,73.18,73.21,73.16,73.2,29400.0,61.0023,61.0273,60.9857,61.019,29400.0
2015-04-24 12:40:00,73.21,73.21,73.14,73.16,16500.0,61.0273,61.0273,60.969,60.9857,16500.0
2015-04-24 12:50:00,73.16,73.17,73.13,73.16,16000.0,60.9857,60.994,60.9607,60.9857,16000.0
2015-04-24 13:00:00,73.15,73.18,73.09,73.09,18600.0,60.9773,61.0023,60.9273,60.9273,18600.0
2015-04-24 13:10:00,73.11,73.16,73.11,73.15,15100.0,60.944,60.9857,60.944,60.9773,15100.0
2015-04-24 13:20:00,73.16,73.21,73.16,73.18,13700.0,60.9857,61.0273,60.9857,61.0023,13700.0
2015-04-24 13:30:00,73.18,73.21,73.15,73.2,18100.0,61.0023,61.0273,60.9773,61.019,18100.0
2015-04-24 13:40:00,73.21,73.25,73.16,73.23,18900.0,61.0273,61.0607,60.9857,61.044,18900.0
2015-04-24 13:50:00,73.22,73.22,73.13,73.16,18200.0,61.0357,61.0357,60.9607,60.9857,18200.0
2015-04-24 14:00:00,73.16,73.23,73.14,73.14,30700.0,60.9857,61.044,60.969,60.969,30700.0
2015-04-24 14:10:00,73.15,73.24,73.14,73.16,22300.0,60.9773,61.0524,60.969,60.9857,22300.0
2015-04-24 14:20:00,73.16,73.2,73.14,73.19,27800.0,60.9857,61.019,60.969,61.0107,27800.0
2015-04-24 14:30:00,73.18,73.22,73.17,73.21,28500.0,61.0023,61.0357,60.994,61.0273,28500.0
2015-04-24 14:40:00,73.21,73.28,73.18,73.22,40000.0,61.0273,61.0857,61.0023,61.0357,40000.0
2015-04-24 14:50:00,73.22,73.24,73.07,73.13,65500.0,61.0357,61.0524,60.9106,60.9607,65500.0
2015-04-24 15:00:00,73.14,73.2,73.09,73.19,54800.0,60.969,61.019,60.9273,61.0107,54800.0
2015-04-24 15:10:00,73.19,73.23,73.18,73.18,37000.0,61.0107,61.044,61.0023,61.0023,37000.0
2015-04-24 15:20:00,73.18,73.21,73.11,73.15,58600.0,61.0023,61.0273,60.944,60.9773,58600.0
2015-04-24 15:30:00,73.15,73.22,73.13,73.19,104200.0,60.9773,61.0357,60.9607,61.0107,104200.0
2015-04-24 15:40:00,73.19,73.2,73.14,73.19,123500.0,61.0107,61.019,60.969,61.0107,123500.0
2015-04-24 15:50:00,73.19,73.2,73.15,73.18,194400.0,61.0107,61.019,60.9773,61.0023,194400.0
2015-04-27 09:30:00,73.57,73.57,72.93,72.95,101000.0,61.3274,61.3274,60.7939,60.8106,101000.0
2015-04-27 09:40:00,72.95,73.0,72.88,72.96,95300.0,60.8106,60.8523,60.7523,60.8189,95300.0
2015-04-27 09:50:00,72.98,73.23,72.97,73.2,81200.0,60.8356,61.044,60.8273,61.019,81200.0
2015-04-27 10:00:00,73.19,73.26,73.12,73.12,53700.0,61.0107,61.069,60.9523,60.9523,53700.0
2015-04-27 10:10:00,73.14,73.21,73.07,73.21,75200.0,60.969,61.0273,60.9106,61.0273,75200.0
2015-04-27 10:20:00,73.21,73.25,73.12,73.17,64700.0,61.0273,61.0607,60.9523,60.994,64700.0
2015-04-27 10:30:00,73.16,73.2,73.11,73.17,43100.0,60.9857,61.019,60.944,60.994,43100.0
2015-04-27 10:40:00,73.17,73.18,73.03,73.05,50900.0,60.994,61.0023,60.8773,60.894,50900.0
2015-04-27 10:50:00,73.03,73.06,72.9,72.98,52100.0,60.8773,60.9023,60.7689,60.8356,52100.0
2015-04-27 11:00:00,72.97,73.0,72.92,72.93,63600.0,60.8273,60.8523,60.7856,60.7939,63600.0
2015-04-27 11:10:00,72.92,73.03,72.92,73.01,47600.0,60.7856,60.8773,60.7856,60.8606,47600.0
2015-04-27 11:20:00,73.0,73.07,72.97,72.98,37000.0,60.8523,60.9106,60.8273,60.8356,37000.0
2015-04-27 11:30:00,72.98,73.05,72.97,72.99,30800.0,60.8356,60.894,60.8273,60.844,30800.0
2015-04-27 11:40:00,72.99,73.03,72.88,72.9,56000.0,60.844,60.8773,60.7523,60.7689,56000.0
2015-04-27 11:50:00,72.9,72.91,72.71,72.78,177500.0,60.7689,60.7773,60.6105,60.6689,177500.0
2015-04-27 12:00:00,72.77,72.81,72.73,72.75,41700.0,60.6606,60.6939,60.6272,60.6439,41700.0
2015-04-27 12:10:00,72.76,72.76,72.54,72.54,69900.0,60.6522,60.6522,60.4688,60.4688,69900.0
2015-04-27 12:20:00,72.54,72.67,72.49,72.67,114200.0,60.4688,60.5772,60.4272,60.5772,114200.0
2015-04-27 12:30:00,72.67,72.72,72.66,72.7,105000.0,60.5772,60.6189,60.5689,60.6022,105000.0
2015-04-27 12:40:00,72.69,72.72,72.63,72.7,77700.0,60.5939,60.6189,60.5439,60.6022,77700.0
2015-04-27 12:50:00,72.7,72.71,72.63,72.65,111500.0,60.6022,60.6105,60.5439,60.5605,111500.0
2015-04-27 13:00:00,72.64,72.78,72.63,72.71,86100.0,60.5522,60.6689,60.5439,60.6105,86100.0
2015-04-27 13:10:00,72.71,72.71,72.6,72.66,60400.0,60.6105,60.6105,60.5189,60.5689,60400.0
2015-04-27 13:20:00,72.66,72.74,72.59,72.73,96400.0,60.5689,60.6356,60.5105,60.6272,96400.0
2015-04-27 13:30:00,72.73,72.74,72.7,72.72,67200.0,60.6272,60.6356,60.6022,60.6189,67200.0
2015-04-27 13:40:00,72.72,72.76,72.7,72.71,64400.0,60.6189,60.6522,60.6022,60.6105,64400.0
2015-04-27 13:50:00,72.72,72.74,72.66,72.73,47600.0,60.6189,60.6356,60.5689,60.6272,47600.0
2015-04-27 14:00:00,72.73,72.75,72.67,72.69,67300.0,60.6272,60.6439,60.5772,60.5939,67300.0
2015-04-27 14:10:00,72.69,72.74,72.68,72.73,78200.0,60.5939,60.6356,60.5855,60.6272,78200.0
2015-04-27 14:20:00,72.72,72.75,72.69,72.74,71000.0,60.6189,60.6439,60.5939,60.6356,71000.0
2015-04-27 14:30:00,72.73,72.74,72.57,72.59,112300.0,60.6272,60.6356,60.4938,60.5105,112300.0
2015-04-27 14:40:00,72.59,72.6,72.49,72.53,130000.0,60.5105,60.5189,60.4272,60.4605,130000.0
2015-04-27 14:50:00,72.52,72.52,72.36,72.48,161900.0,60.4522,60.4522,60.3188,60.4188,161900.0
2015-04-27 15:00:00,72.48,72.5,72.37,72.37,122900.0,60.4188,60.4355,60.3271,60.3271,122900.0
2015-04-27 15:10:00,72.37,72.4,72.14,72.17,199700.0,60.3271,60.3521,60.1354,60.1604,199700.0
2015-04-27 15:20:00,72.17,72.22,72.11,72.16,192200.0,60.1604,60.2021,60.1104,60.1521,192200.0
2015-04-27 15:30:00,72.16,72.19,72.08,72.16,197200.0,60.1521,60.1771,60.0854,60.1521,197200.0
2015-04-27 15:40:00,72.16,72.18,71.85,71.89,334900.0,60.1521,60.1687,59.8937,59.927,334900.0
2015-04-27 15:50:00,71.89,71.95,71.79,71.85,806700.0,59.927,59.977,59.8436,59.8937,806700.0
2015-04-28 09:30:00,71.6,71.73,71.31,71.7,248000.0,59.6853,59.7936,59.4435,59.7686,248000.0
2015-04-28 09:40:00,71.7,71.91,71.68,71.73,114900.0,59.7686,59.9437,59.7519,59.7936,114900.0
2015-04-28 09:50:00,71.75,71.85,71.59,71.63,96000.0,59.8103,59.8937,59.6769,59.7103,96000.0
2015-04-28 10:00:00,71.61,71.64,71.12,71.2,148800.0,59.6936,59.7186,59.2851,59.3518,148800.0
2015-04-28 10:10:00,71.2,71.3,71.05,71.29,125900.0,59.3518,59.4352,59.2268,59.4268,125900.0
2015-04-28 10:20:00,71.31,71.5,71.31,71.38,134100.0,59.4435,59.6019,59.4435,59.5019,134100.0
2015-04-28 10:30:00,71.37,71.54,71.29,71.5,121300.0,59.4935,59.6352,59.4268,59.6019,121300.0
2015-04-28 10:40:00,71.5,71.71,71.5,71.62,105600.0,59.6019,59.777,59.6019,59.7019,105600.0
2015-04-28 10:50:00,71.63,71.71,71.54,71.57,99600.0,59.7103,59.777,59.6352,59.6603,99600.0
2015-04-28 11:00:00,71.57,71.92,71.57,71.89,128700.0,59.6603,59.952,59.6603,59.927,128700.0
2015-04-28 11:10:00,71.88,72.01,71.75,71.79,95400.0,59.9187,60.027,59.8103,59.8436,95400.0
2015-04-28 11:20:00,71.79,71.85,71.7,71.73,73000.0,59.8436,59.8937,59.7686,59.7936,73000.0
2015-04-28 11:30:00,71.73,71.93,71.73,71.86,83800.0,59.7936,59.9603,59.7936,59.902,83800.0
2015-04-28 11:40:00,71.85,71.99,71.78,71.99,63200.0,59.8937,60.0104,59.8353,60.0104,63200.0
2015-04-28 11:50:00,71.99,72.05,71.93,72.04,76800.0,60.0104,60.0604,59.9603,60.052,76800.0
2015-04-28 12:00:00,72.02,72.12,71.98,72.09,57600.0,60.0354,60.1187,60.002,60.0937,57600.0
2015-04-28 12:10:00,72.09,72.15,71.96,71.96,40400.0,60.0937,60.1437,59.9854,59.9854,40400.0
2015-04-28 12:20:00,71.95,72.1,71.92,72.0,41600.0,59.977,60.1021,59.952,60.0187,41600.0
2015-04-28 12:30:00,71.98,72.09,71.98,72.03,57000.0,60.002,60.0937,60.002,60.0437,57000.0
2015-04-28 12:40:00,72.04,72.12,72.02,72.09,31200.0,60.052,60.1187,60.0354,60.0937,31200.0
2015-04-28 12:50:00,72.1,72.28,72.1,72.13,52300.0,60.1021,60.2521,60.1021,60.1271,52300.0
2015-04-28 13:00:00,72.14,72.14,72.08,72.12,37600.0,60.1354,60.1354,60.0854,60.1187,37600.0
2015-04-28 13:10:00,72.12,72.2,72.11,72.18,39700.0,60.1187,60.1854,60.1104,60.1687,39700.0
2015-04-28 13:20:00,72.17,72.2,72.1,72.14,43500.0,60.1604,60.1854,60.1021,60.1354,43500.0
2015-04-28 13:30:00,72.14,72.16,72.06,72.16,39300.0,60.1354,60.1521,60.0687,60.1521,39300.0
2015-04-28 13:40:00,72.15,72.23,72.11,72.23,50800.0,60.1437,60.2104,60.1104,60.2104,50800.0
2015-04-28 13:50:00,72.23,72.25,72.06,72.06,61000.0,60.2104,60.2271,60.0687,60.0687,61000.0
2015-04-28 14:00:00,72.06,72.06,71.82,71.91,65300.0,60.0687,60.0687,59.8686,59.9437,65300.0
2015-04-28 14:10:00,71.9,71.94,71.78,71.84,77700.0,59.9353,59.9687,59.8353,59.8853,77700.0
2015-04-28 14:20:00,71.85,71.85,71.74,71.74,64000.0,59.8937,59.8937,59.802,59.802,64000.0
2015-04-28 14:30:00,71.74,71.83,71.68,71.81,61800.0,59.802,59.877,59.7519,59.8603,61800.0
2015-04-28 14:40:00,71.81,71.87,71.75,71.78,61000.0,59.8603,59.9103,59.8103,59.8353,61000.0
2015-04-28 14:50:00,71.78,71.82,71.75,71.79,46800.0,59.8353,59.8686,59.8103,59.8436,46800.0
2015-04-28 15:00:00,71.78,71.88,71.78,71.85,62700.0,59.8353,59.9187,59.8353,59.8937,62700.0
2015-04-28 15:10:00,71.85,71.87,71.75,71.75,62100.0,59.8937,59.9103,59.8103,59.8103,62100.0
2015-04-28 15:20:00,71.74,71.81,71.7,71.73,72800.0,59.802,59.8603,59.7686,59.7936,72800.0
2015-04-28 15:30:00,71.73,71.82,71.71,71.78,84200.0,59.7936,59.8686,59.777,59.8353,84200.0
2015-04-28 15:40:00,71.78,71.79,71.61,71.64,193100.0,59.8353,59.8436,59.6936,59.7186,193100.0
2015-04-28 15:50:00,71.64,71.76,71.62,71.76,220600.0,59.7186,59.8186,59.7019,59.8186,220600.0
2015-04-29 09:30:00,71.53,71.58,71.18,71.35,91400.0,59.6269,59.6686,59.3351,59.4769,91400.0
2015-04-29 09:40:00,71.35,71.47,71.23,71.37,77100.0,59.4769,59.5769,59.3768,59.4935,77100.0
2015-04-29 09:50:00,71.36,71.39,71.15,71.36,75600.0,59.4852,59.5102,59.3101,59.4852,75600.0
2015-04-29 10:00:00,71.33,71.54,71.23,71.39,184500.0,59.4602,59.6352,59.3768,59.5102,184500.0
2015-04-29 10:10:00,71.41,71.48,71.23,71.29,60400.0,59.5269,59.5852,59.3768,59.4268,60400.0
2015-04-29 10:20:00,71.3,71.37,71.18,71.22,46500.0,59.4352,59.4935,59.3351,59.3685,46500.0
2015-04-29 10:30:00,71.22,71.29,71.14,71.25,55700.0,59.3685,59.4268,59.3018,59.3935,55700.0
2015-04-29 10:40:00,71.24,71.27,71.13,71.13,69200.0,59.3852,59.4102,59.2935,59.2935,69200.0
2015-04-29 10:50:00,71.14,71.25,71.08,71.09,69200.0,59.3018,59.3935,59.2518,59.2601,69200.0
2015-04-29 11:00:00,71.07,71.2,71.07,71.11,121700.0,59.2435,59.3518,59.2435,59.2768,121700.0
2015-04-29 11:10:00,71.12,71.13,70.83,70.84,107400.0,59.2851,59.2935,59.0434,59.0517,107400.0
2015-04-29 11:20:00,70.85,70.87,70.61,70.61,124300.0,59.0601,59.0767,58.86,58.86,124300.0
2015-04-29 11:30:00,70.6,70.64,70.47,70.51,113600.0,58.8517,58.885,58.7433,58.7766,113600.0
2015-04-29 11:40:00,70.52,70.6,70.48,70.48,77800.0,58.785,58.8517,58.7516,58.7516,77800.0
2015-04-29 11:50:00,70.49,70.53,70.41,70.5,75400.0,58.76,58.7933,58.6933,58.7683,75400.0
2015-04-29 12:00:00,70.49,70.57,70.42,70.47,72300.0,58.76,58.8267,58.7016,58.7433,72300.0
2015-04-29 12:10:00,70.46,70.47,70.1,70.12,134500.0,58.735,58.7433,58.4349,58.4515,134500.0
2015-04-29 12:20:00,70.13,70.19,70.1,70.13,55900.0,58.4599,58.5099,58.4349,58.4599,55900.0
2015-04-29 12:30:00,70.13,70.14,70.01,70.03,91800.0,58.4599,58.4682,58.3598,58.3765,91800.0
2015-04-29 12:40:00,70.03,70.04,69.91,69.98,77900.0,58.3765,58.3849,58.2765,58.3348,77900.0
2015-04-29 12:50:00,69.99,70.18,69.99,70.17,54100.0,58.3432,58.5016,58.3432,58.4932,54100.0
2015-04-29 13:00:00,70.17,70.19,70.0,70.07,58300.0,58.4932,58.5099,58.3515,58.4099,58300.0
2015-04-29 13:10:00,70.07,70.2,70.03,70.2,61000.0,58.4099,58.5182,58.3765,58.5182,61000.0
2015-04-29 13:20:00,70.19,70.21,70.08,70.08,62100.0,58.5099,58.5266,58.4182,58.4182,62100.0
2015-04-29 13:30:00,70.09,70.2,70.09,70.16,138700.0,58.4265,58.5182,58.4265,58.4849,138700.0
2015-04-29 13:40:00,70.15,70.37,70.15,70.37,69400.0,58.4765,58.6599,58.4765,58.6599,69400.0
2015-04-29 13:50:00,70.36,70.66,70.35,70.63,86000.0,58.6516,58.9017,58.6433,58.8767,86000.0
2015-04-29 14:00:00,70.64,70.71,70.39,70.52,101800.0,58.885,58.9434,58.6766,58.785,101800.0
2015-04-29 14:10:00,70.52,70.69,70.36,70.65,79500.0,58.785,58.9267,58.6516,58.8933,79500.0
2015-04-29 14:20:00,70.66,70.75,70.61,70.72,124600.0,58.9017,58.9767,58.86,58.9517,124600.0
2015-04-29 14:30:00,70.73,70.82,70.62,70.78,94600.0,58.96,59.0351,58.8683,59.0017,94600.0
2015-04-29 14:40:00,70.79,70.82,70.66,70.69,98300.0,59.01,59.0351,58.9017,58.9267,98300.0
2015-04-29 14:50:00,70.69,70.71,70.56,70.61,138400.0,58.9267,58.9434,58.8183,58.86,138400.0
2015-04-29 15:00:00,70.61,70.65,70.45,70.56,110800.0,58.86,58.8933,58.7266,58.8183,110800.0
2015-04-29 15:10:00,70.57,70.61,70.46,70.5,129300.0,58.8267,58.86,58.735,58.7683,129300.0
2015-04-29 15:20:00,70.49,70.58,70.43,70.49,73300.0,58.76,58.835,58.71,58.76,73300.0
2015-04-29 15:30:00,70.47,70.66,70.46,70.57,108800.0,58.7433,58.9017,58.735,58.8267,108800.0
2015-04-29 15:40:00,70.56,70.56,70.42,70.46,139900.0,58.8183,58.8183,58.7016,58.735,139900.0
2015-04-29 15:50:00,70.45,70.52,70.36,70.44,328700.0,58.7266,58.785,58.6516,58.7183,328700.0
2015-04-30 09:30:00,70.37,70.85,70.06,70.68,143700.0,58.6599,59.0601,58.4015,58.9184,143700.0
2015-04-30 09:40:00,70.68,70.89,70.5,70.53,132600.0,58.9184,59.0934,58.7683,58.7933,132600.0
2015-04-30 09:50:00,70.52,70.52,70.06,70.14,130800.0,58.785,58.785,58.4015,58.4682,130800.0
2015-04-30 10:00:00,70.13,70.13,69.79,69.85,196800.0,58.4599,58.4599,58.1765,58.2265,196800.0
2015-04-30 10:10:00,69.86,69.94,69.63,69.66,211700.0,58.2348,58.3015,58.0431,58.0681,211700.0
2015-04-30 10:20:00,69.67,69.73,69.54,69.57,155500.0,58.0764,58.1264,57.9681,57.9931,155500.0
2015-04-30 10:30:00,69.57,69.65,69.54,69.58,116300.0,57.9931,58.0598,57.9681,58.0014,116300.0
2015-04-30 10:40:00,69.57,69.75,69.46,69.66,142300.0,57.9931,58.1431,57.9014,58.0681,142300.0
2015-04-30 10:50:00,69.66,69.74,69.55,69.73,71500.0,58.0681,58.1348,57.9764,58.1264,71500.0
2015-04-30 11:00:00,69.73,69.99,69.7,69.95,144400.0,58.1264,58.3432,58.1014,58.3098,144400.0
2015-04-30 11:10:00,69.95,70.1,69.9,70.03,107500.0,58.3098,58.4349,58.2682,58.3765,107500.0
2015-04-30 11:20:00,70.03,70.05,69.8,69.86,132200.0,58.3765,58.3932,58.1848,58.2348,132200.0
2015-04-30 11:30:00,69.88,69.96,69.72,69.72,71700.0,58.2515,58.3182,58.1181,58.1181,71700.0
2015-04-30 11:40:00,69.73,69.8,69.66,69.68,82000.0,58.1264,58.1848,58.0681,58.0848,82000.0
2015-04-30 11:50:00,69.67,69.73,69.36,69.37,191500.0,58.0764,58.1264,57.818,57.8263,191500.0
2015-04-30 12:00:00,69.39,69.48,69.29,69.37,128200.0,57.843,57.918,57.7597,57.8263,128200.0
2015-04-30 12:10:00,69.36,69.42,69.35,69.41,167700.0,57.818,57.868,57.8097,57.8597,167700.0
2015-04-30 12:20:00,69.41,69.53,69.32,69.33,64700.0,57.8597,57.9597,57.7847,57.793,64700.0
2015-04-30 12:30:00,69.33,69.39,69.25,69.34,98700.0,57.793,57.843,57.7263,57.8013,98700.0
2015-04-30 12:40:00,69.35,69.36,69.19,69.25,115500.0,57.8097,57.818,57.6763,57.7263,115500.0
2015-04-30 12:50:00,69.26,69.33,69.14,69.33,113600.0,57.7347,57.793,57.6346,57.793,113600.0
2015-04-30 13:00:00,69.33,69.39,69.27,69.38,83800.0,57.793,57.843,57.743,57.8347,83800.0
2015-04-30 13:10:00,69.39,69.48,69.37,69.41,106400.0,57.843,57.918,57.8263,57.8597,106400.0
2015-04-30 13:20:00,69.41,69.47,69.31,69.46,99000.0,57.8597,57.9097,57.7763,57.9014,99000.0
2015-04-30 13:30:00,69.45,69.54,69.4,69.43,92600.0,57.893,57.9681,57.8514,57.8764,92600.0
2015-04-30 13:40:00,69.44,69.46,69.4,69.41,129900.0,57.8847,57.9014,57.8514,57.8597,129900.0
2015-04-30 13:50:00,69.4,69.58,69.38,69.51,108100.0,57.8514,58.0014,57.8347,57.943,108100.0
2015-04-30 14:00:00,69.51,69.54,69.46,69.54,95500.0,57.943,57.9681,57.9014,57.9681,95500.0
2015-04-30 14:10:00,69.53,69.59,69.47,69.5,195900.0,57.9597,58.0097,57.9097,57.9347,195900.0
2015-04-30 14:20:00,69.5,69.53,69.29,69.3,156100.0,57.9347,57.9597,57.7597,57.768,156100.0
2015-04-30 14:30:00,69.31,69.32,69.18,69.21,221700.0,57.7763,57.7847,57.668,57.693,221700.0
2015-04-30 14:40:00,69.22,69.32,69.19,69.24,144800.0,57.7013,57.7847,57.6763,57.718,144800.0
2015-04-30 14:50:00,69.25,69.29,68.97,68.97,234200.0,57.7263,57.7597,57.4929,57.4929,234200.0
2015-04-30 15:00:00,68.97,69.02,68.68,68.69,260600.0,57.4929,57.5346,57.2512,57.2595,260600.0
2015-04-30 15:10:00,68.69,68.99,68.64,68.95,169500.0,57.2595,57.5096,57.2178,57.4762,169500.0
2015-04-30 15:20:00,68.95,69.0,68.6,68.69,196700.0,57.4762,57.5179,57.1845,57.2595,196700.0
2015-04-30 15:30:00,68.69,69.04,68.63,68.91,263200.0,57.2595,57.5513,57.2095,57.4429,263200.0
2015-04-30 15:40:00,68.91,68.94,68.63,68.65,739000.0,57.4429,57.4679,57.2095,57.2262,739000.0
2015-04-30 15:50:00,68.63,68.85,68.62,68.85,884200.0,57.2095,57.3929,57.2012,57.3929,884200.0
2015-05-01 09:30:00,67.67,69.6,67.6,69.23,1415700.0,56.4092,58.0181,56.3509,57.7096,1415700.0
2015-05-01 09:40:00,69.19,69.28,68.78,68.89,691800.0,57.6763,57.7513,57.3345,57.4262,691800.0
2015-05-01 09:50:00,68.92,69.48,68.7,69.37,548200.0,57.4512,57.918,57.2678,57.8263,548200.0
2015-05-01 10:00:00,69.36,69.75,69.26,69.74,388200.0,57.818,58.1431,57.7347,58.1348,388200.0
2015-05-01 10:10:00,69.74,70.03,69.66,69.94,254000.0,58.1348,58.3765,58.0681,58.3015,254000.0
2015-05-01 10:20:00,69.94,70.02,69.7,69.71,186200.0,58.3015,58.3682,58.1014,58.1098,186200.0
2015-05-01 10:30:00,69.72,69.82,69.48,69.56,136300.0,58.1181,58.2015,57.918,57.9847,136300.0
2015-05-01 10:40:00,69.55,69.55,69.35,69.52,163400.0,57.9764,57.9764,57.8097,57.9514,163400.0
2015-05-01 10:50:00,69.52,69.74,69.51,69.73,136200.0,57.9514,58.1348,57.943,58.1264,136200.0
2015-05-01 11:00:00,69.74,69.95,69.74,69.92,122700.0,58.1348,58.3098,58.1348,58.2848,122700.0
2015-05-01 11:10:00,69.92,69.99,69.89,69.98,112800.0,58.2848,58.3432,58.2598,58.3348,112800.0
2015-05-01 11:20:00,69.98,70.0,69.84,69.96,112100.0,58.3348,58.3515,58.2181,58.3182,112100.0
2015-05-01 11:30:00,69.96,70.09,69.85,69.92,118300.0,58.3182,58.4265,58.2265,58.2848,118300.0
2015-05-01 11:40:00,69.92,69.93,69.72,69.74,79800.0,58.2848,58.2932,58.1181,58.1348,79800.0
2015-05-01 11:50:00,69.72,70.02,69.66,69.93,95100.0,58.1181,58.3682,58.0681,58.2932,95100.0
2015-05-01 12:00:00,69.93,69.94,69.81,69.92,84300.0,58.2932,58.3015,58.1931,58.2848,84300.0
2015-05-01 12:10:00,69.91,69.98,69.84,69.95,54600.0,58.2765,58.3348,58.2181,58.3098,54600.0
2015-05-01 12:20:00,69.96,69.97,69.83,69.96,76100.0,58.3182,58.3265,58.2098,58.3182,76100.0
2015-05-01 12:30:00,69.96,70.14,69.95,70.09,104300.0,58.3182,58.4682,58.3098,58.4265,104300.0
2015-05-01 12:40:00,70.09,70.11,70.02,70.09,57400.0,58.4265,58.4432,58.3682,58.4265,57400.0
2015-05-01 12:50:00,70.09,70.14,70.01,70.13,73000.0,58.4265,58.4682,58.3598,58.4599,73000.0
2015-05-01 13:00:00,70.14,70.21,69.96,70.02,81300.0,58.4682,58.5266,58.3182,58.3682,81300.0
2015-05-01 13:10:00,70.02,70.25,69.99,70.2,108000.0,58.3682,58.5599,58.3432,58.5182,108000.0
2015-05-01 13:20:00,70.2,70.24,70.12,70.12,81200.0,58.5182,58.5516,58.4515,58.4515,81200.0
2015-05-01 13:30:00,70.13,70.18,69.99,70.1,100500.0,58.4599,58.5016,58.3432,58.4349,100500.0
2015-05-01 13:40:00,70.11,70.2,70.11,70.2,129100.0,58.4432,58.5182,58.4432,58.5182,129100.0
2015-05-01 13:50:00,70.19,70.45,70.18,70.44,245300.0,58.5099,58.7266,58.5016,58.7183,245300.0
2015-05-01 14:00:00,70.44,70.62,70.43,70.52,212700.0,58.7183,58.8683,58.71,58.785,212700.0
2015-05-01 14:10:00,70.52,70.54,69.81,70.18,751800.0,58.785,58.8017,58.1931,58.5016,751800.0
2015-05-01 14:20:00,70.18,70.48,70.11,70.47,142300.0,58.5016,58.7516,58.4432,58.7433,142300.0
2015-05-01 14:30:00,70.47,70.48,70.33,70.38,79700.0,58.7433,58.7516,58.6266,58.6683,79700.0
2015-05-01 14:40:00,70.38,70.53,70.29,70.51,165200.0,58.6683,58.7933,58.5933,58.7766,165200.0
2015-05-01 14:50:00,70.52,70.56,70.41,70.48,125200.0,58.785,58.8183,58.6933,58.7516,125200.0
2015-05-01 15:00:00,70.48,70.57,70.4,70.41,115000.0,58.7516,58.8267,58.6849,58.6933,115000.0
2015-05-01 15:10:00,70.4,70.55,70.37,70.53,133300.0,58.6849,58.81,58.6599,58.7933,133300.0
2015-05-01 15:20:00,70.53,70.56,70.4,70.46,146400.0,58.7933,58.8183,58.6849,58.735,146400.0
2015-05-01 15:30:00,70.47,70.65,70.45,70.61,192000.0,58.7433,58.8933,58.7266,58.86,192000.0
2015-05-01 15:40:00,70.62,70.77,70.6,70.75,264900.0,58.8683,58.9934,58.8517,58.9767,264900.0
2015-05-01 15:50:00,70.76,70.76,70.67,70.71,375600.0,58.985,58.985,58.91,58.9434,375600.0
2015-05-04 09:30:00,70.89,71.25,70.82,71.17,204100.0,59.0934,59.3935,59.0351,59.3268,204100.0
2015-05-04 09:40:00,71.12,71.34,71.04,71.27,125400.0,59.2851,59.4685,59.2184,59.4102,125400.0
2015-05-04 09:50:00,71.27,71.41,71.11,71.13,151600.0,59.4102,59.5269,59.2768,59.2935,151600.0
2015-05-04 10:00:00,71.13,71.24,71.08,71.09,118600.0,59.2935,59.3852,59.2518,59.2601,118600.0
2015-05-04 10:10:00,71.09,71.15,70.97,71.13,129800.0,59.2601,59.3101,59.1601,59.2935,129800.0
2015-05-04 10:20:00,71.14,71.34,71.09,71.29,179300.0,59.3018,59.4685,59.2601,59.4268,179300.0
2015-05-04 10:30:00,71.3,71.33,71.09,71.12,91800.0,59.4352,59.4602,59.2601,59.2851,91800.0
2015-05-04 10:40:00,71.12,71.23,71.09,71.14,69500.0,59.2851,59.3768,59.2601,59.3018,69500.0
2015-05-04 10:50:00,71.14,71.21,71.11,71.12,84600.0,59.3018,59.3602,59.2768,59.2851,84600.0
2015-05-04 11:00:00,71.13,71.19,70.9,70.91,57800.0,59.2935,59.3435,59.1017,59.1101,57800.0
2015-05-04 11:10:00,70.91,71.04,70.86,70.9,114600.0,59.1101,59.2184,59.0684,59.1017,114600.0
2015-05-04 11:20:00,70.9,70.99,70.83,70.91,85700.0,59.1017,59.1768,59.0434,59.1101,85700.0
2015-05-04 11:30:00,70.91,70.91,70.72,70.77,87400.0,59.1101,59.1101,58.9517,58.9934,87400.0
2015-05-04 11:40:00,70.77,70.77,70.64,70.7,54100.0,58.9934,58.9934,58.885,58.935,54100.0
2015-05-04 11:50:00,70.7,70.79,70.57,70.77,79400.0,58.935,59.01,58.8267,58.9934,79400.0
2015-05-04 12:00:00,70.77,70.85,70.71,70.84,56400.0,58.9934,59.0601,58.9434,59.0517,56400.0
2015-05-04 12:10:00,70.85,70.93,70.82,70.84,42200.0,59.0601,59.1268,59.0351,59.0517,42200.0
2015-05-04 12:20:00,70.84,71.01,70.76,71.0,53700.0,59.0517,59.1934,58.985,59.1851,53700.0
2015-05-04 12:30:00,70.99,71.07,70.92,71.0,75700.0,59.1768,59.2435,59.1184,59.1851,75700.0
2015-05-04 12:40:00,70.99,71.05,70.94,70.96,72500.0,59.1768,59.2268,59.1351,59.1518,72500.0
2015-05-04 12:50:00,70.96,71.05,70.95,70.96,50300.0,59.1518,59.2268,59.1434,59.1518,50300.0
2015-05-04 13:00:00,70.97,71.03,70.84,70.89,55400.0,59.1601,59.2101,59.0517,59.0934,55400.0
2015-05-04 13:10:00,70.88,71.0,70.86,70.98,60500.0,59.0851,59.1851,59.0684,59.1684,60500.0
2015-05-04 13:20:00,70.98,70.99,70.9,70.98,48000.0,59.1684,59.1768,59.1017,59.1684,48000.0
2015-05-04 13:30:00,70.97,71.1,70.96,71.07,71500.0,59.1601,59.2685,59.1518,59.2435,71500.0
2015-05-04 13:40:00,71.07,71.15,71.07,71.12,47100.0,59.2435,59.3101,59.2435,59.2851,47100.0
2015-05-04 13:50:00,71.12,71.21,71.11,71.2,47700.0,59.2851,59.3602,59.2768,59.3518,47700.0
2015-05-04 14:00:00,71.2,71.23,71.07,71.19,73000.0,59.3518,59.3768,59.2435,59.3435,73000.0
2015-05-04 14:10:00,71.2,71.22,71.11,71.18,51300.0,59.3518,59.3685,59.2768,59.3351,51300.0
2015-05-04 14:20:00,71.18,71.32,71.16,71.26,55900.0,59.3351,59.4519,59.3185,59.4018,55900.0
2015-05-04 14:30:00,71.27,71.31,71.22,71.25,62000.0,59.4102,59.4435,59.3685,59.3935,62000.0
2015-05-04 14:40:00,71.26,71.29,71.19,71.2,71900.0,59.4018,59.4268,59.3435,59.3518,71900.0
2015-05-04 14:50:00,71.2,71.21,71.11,71.14,87400.0,59.3518,59.3602,59.2768,59.3018,87400.0
2015-05-04 15:00:00,71.13,71.22,71.09,71.19,62000.0,59.2935,59.3685,59.2601,59.3435,62000.0
2015-05-04 15:10:00,71.18,71.28,71.15,71.27,85600.0,59.3351,59.4185,59.3101,59.4102,85600.0
2015-05-04 15:20:00,71.27,71.32,71.26,71.27,110800.0,59.4102,59.4519,59.4018,59.4102,110800.0
2015-05-04 15:30:00,71.27,71.31,71.21,71.26,136200.0,59.4102,59.4435,59.3602,59.4018,136200.0
2015-05-04 15:40:00,71.27,71.3,71.19,71.29,182900.0,59.4102,59.4352,59.3435,59.4268,182900.0
2015-05-04 15:50:00,71.29,71.31,71.24,71.25,335600.0,59.4268,59.4435,59.3852,59.3935,335600.0
2015-05-05 09:30:00,71.16,71.41,70.97,71.01,130700.0,59.3185,59.5269,59.1601,59.1934,130700.0
2015-05-05 09:40:00,70.98,71.38,70.82,71.29,146400.0,59.1684,59.5019,59.0351,59.4268,146400.0
2015-05-05 09:50:00,71.26,71.32,71.06,71.13,104300.0,59.4018,59.4519,59.2351,59.2935,104300.0
2015-05-05 10:00:00,71.16,71.19,70.93,71.19,115200.0,59.3185,59.3435,59.1268,59.3435,115200.0
2015-05-05 10:10:00,71.16,71.19,70.97,71.0,54700.0,59.3185,59.3435,59.1601,59.1851,54700.0
2015-05-05 10:20:00,71.0,71.21,70.97,71.15,73900.0,59.1851,59.3602,59.1601,59.3101,73900.0
2015-05-05 10:30:00,71.16,71.22,71.03,71.06,120200.0,59.3185,59.3685,59.2101,59.2351,120200.0
2015-05-05 10:40:00,71.06,71.08,70.96,71.02,94200.0,59.2351,59.2518,59.1518,59.2018,94200.0
2015-05-05 10:50:00,71.03,71.03,70.83,70.89,36800.0,59.2101,59.2101,59.0434,59.0934,36800.0
2015-05-05 11:00:00,70.87,70.87,70.57,70.58,74600.0,59.0767,59.0767,58.8267,58.835,74600.0
2015-05-05 11:10:00,70.57,70.76,70.55,70.72,73300.0,58.8267,58.985,58.81,58.9517,73300.0
2015-05-05 11:20:00,70.73,70.74,70.53,70.61,105500.0,58.96,58.9684,58.7933,58.86,105500.0
2015-05-05 11:30:00,70.61,70.61,70.49,70.49,73200.0,58.86,58.86,58.76,58.76,73200.0
2015-05-05 11:40:00,70.5,70.59,70.48,70.56,55500.0,58.7683,58.8433,58.7516,58.8183,55500.0
2015-05-05 11:50:00,70.55,70.71,70.54,70.67,37300.0,58.81,58.9434,58.8017,58.91,37300.0
2015-05-05 12:00:00,70.68,70.72,70.63,70.7,44900.0,58.9184,58.9517,58.8767,58.935,44900.0
2015-05-05 12:10:00,70.69,70.86,70.67,70.85,49000.0,58.9267,59.0684,58.91,59.0601,49000.0
2015-05-05 12:20:00,70.86,70.88,70.8,70.84,27900.0,59.0684,59.0851,59.0184,59.0517,27900.0
2015-05-05 12:30:00,70.84,70.84,70.74,70.79,34700.0,59.0517,59.0517,58.9684,59.01,34700.0
2015-05-05 12:40:00,70.79,70.88,70.76,70.87,51200.0,59.01,59.0851,58.985,59.0767,51200.0
2015-05-05 12:50:00,70.86,70.89,70.68,70.69,79600.0,59.0684,59.0934,58.9184,58.9267,79600.0
2015-05-05 13:00:00,70.7,70.7,70.55,70.58,72600.0,58.935,58.935,58.81,58.835,72600.0
2015-05-05 13:10:00,70.58,70.61,70.53,70.58,73800.0,58.835,58.86,58.7933,58.835,73800.0
2015-05-05 13:20:00,70.57,70.64,70.49,70.6,69200.0,58.8267,58.885,58.76,58.8517,69200.0
2015-05-05 13:30:00,70.6,70.67,70.57,70.65,45400.0,58.8517,58.91,58.8267,58.8933,45400.0
2015-05-05 13:40:00,70.65,70.68,70.59,70.61,58900.0,58.8933,58.9184,58.8433,58.86,58900.0
2015-05-05 13:50:00,70.62,70.72,70.57,70.7,89400.0,58.8683,58.9517,58.8267,58.935,89400.0
2015-05-05 14:00:00,70.7,70.75,70.62,70.73,69600.0,58.935,58.9767,58.8683,58.96,69600.0
2015-05-05 14:10:00,70.75,70.89,70.75,70.88,79700.0,58.9767,59.0934,58.9767,59.0851,79700.0
2015-05-05 14:20:00,70.89,70.93,70.75,70.79,64700.0,59.0934,59.1268,58.9767,59.01,64700.0
2015-05-05 14:30:00,70.79,70.91,70.75,70.8,75900.0,59.01,59.1101,58.9767,59.0184,75900.0
2015-05-05 14:40:00,70.79,70.8,70.63,70.63,76200.0,59.01,59.0184,58.8767,58.8767,76200.0
2015-05-05 14:50:00,70.64,70.66,70.56,70.61,57000.0,58.885,58.9017,58.8183,58.86,57000.0
2015-05-05 15:00:00,70.61,70.67,70.55,70.55,70700.0,58.86,58.91,58.81,58.81,70700.0
2015-05-05 15:10:00,70.54,70.7,70.53,70.6,68300.0,58.8017,58.935,58.7933,58.8517,68300.0
2015-05-05 15:20:00,70.61,70.72,70.56,70.67,67800.0,58.86,58.9517,58.8183,58.91,67800.0
2015-05-05 15:30:00,70.68,70.73,70.63,70.68,125900.0,58.9184,58.96,58.8767,58.9184,125900.0
2015-05-05 15:40:00,70.68,70.69,70.46,70.48,155700.0,58.9184,58.9267,58.735,58.7516,155700.0
2015-05-05 15:50:00,70.47,70.5,70.37,70.44,352300.0,58.7433,58.7683,58.6599,58.7183,352300.0
2015-05-06 09:30:00,70.43,70.8,70.41,70.49,125500.0,58.71,59.0184,58.6933,58.76,125500.0
2015-05-06 09:40:00,70.49,70.54,70.16,70.35,66900.0,58.76,58.8017,58.4849,58.6433,66900.0
2015-05-06 09:50:00,70.33,70.44,70.14,70.34,121100.0,58.6266,58.7183,58.4682,58.6349,121100.0
2015-05-06 10:00:00,70.34,70.34,69.97,70.0,97700.0,58.6349,58.6349,58.3265,58.3515,97700.0
2015-05-06 10:10:00,69.99,70.2,69.94,70.17,118600.0,58.3432,58.5182,58.3015,58.4932,118600.0
2015-05-06 10:20:00,70.18,70.39,70.17,70.36,50100.0,58.5016,58.6766,58.4932,58.6516,50100.0
2015-05-06 10:30:00,70.36,70.36,70.15,70.22,43000.0,58.6516,58.6516,58.4765,58.5349,43000.0
2015-05-06 10:40:00,70.21,70.63,70.21,70.57,68500.0,58.5266,58.8767,58.5266,58.8267,68500.0
2015-05-06 10:50:00,70.56,70.67,70.5,70.61,138400.0,58.8183,58.91,58.7683,58.86,138400.0
2015-05-06 11:00:00,70.6,70.7,70.55,70.55,63500.0,58.8517,58.935,58.81,58.81,63500.0
2015-05-06 11:10:00,70.56,70.57,70.36,70.37,52400.0,58.8183,58.8267,58.6516,58.6599,52400.0
2015-05-06 11:20:00,70.37,70.52,70.32,70.5,49500.0,58.6599,58.785,58.6183,58.7683,49500.0
2015-05-06 11:30:00,70.49,70.58,70.47,70.5,38900.0,58.76,58.835,58.7433,58.7683,38900.0
2015-05-06 11:40:00,70.49,70.76,70.49,70.76,63000.0,58.76,58.985,58.76,58.985,63000.0
2015-05-06 11:50:00,70.76,70.87,70.74,70.87,73500.0,58.985,59.0767,58.9684,59.0767,73500.0
2015-05-06 12:00:00,70.87,70.87,70.6,70.64,41600.0,59.0767,59.0767,58.8517,58.885,41600.0
2015-05-06 12:10:00,70.64,70.73,70.58,70.73,36600.0,58.885,58.96,58.835,58.96,36600.0
2015-05-06 12:20:00,70.73,70.79,70.69,70.73,29800.0,58.96,59.01,58.9267,58.96,29800.0
2015-05-06 12:30:00,70.71,70.8,70.69,70.79,43500.0,58.9434,59.0184,58.9267,59.01,43500.0
2015-05-06 12:40:00,70.79,70.83,70.72,70.79,45600.0,59.01,59.0434,58.9517,59.01,45600.0
2015-05-06 12:50:00,70.79,70.8,70.6,70.67,32900.0,59.01,59.0184,58.8517,58.91,32900.0
2015-05-06 13:00:00,70.66,70.67,70.52,70.52,113500.0,58.9017,58.91,58.785,58.785,113500.0
2015-05-06 13:10:00,70.52,70.7,70.52,70.69,32600.0,58.785,58.935,58.785,58.9267,32600.0
2015-05-06 13:20:00,70.68,70.74,70.63,70.63,53100.0,58.9184,58.9684,58.8767,58.8767,53100.0
2015-05-06 13:30:00,70.62,70.66,70.4,70.49,88800.0,58.8683,58.9017,58.6849,58.76,88800.0
2015-05-06 13:40:00,70.48,70.57,70.42,70.44,41400.0,58.7516,58.8267,58.7016,58.7183,41400.0
2015-05-06 13:50:00,70.43,70.5,70.37,70.48,37100.0,58.71,58.7683,58.6599,58.7516,37100.0
2015-05-06 14:00:00,70.48,70.52,70.4,70.48,45500.0,58.7516,58.785,58.6849,58.7516,45500.0
2015-05-06 14:10:00,70.48,70.5,70.36,70.5,55800.0,58.7516,58.7683,58.6516,58.7683,55800.0
2015-05-06 14:20:00,70.49,70.5,70.33,70.44,104100.0,58.76,58.7683,58.6266,58.7183,104100.0
2015-05-06 14:30:00,70.43,70.44,70.3,70.33,62100.0,58.71,58.7183,58.6016,58.6266,62100.0
2015-05-06 14:40:00,70.33,70.38,70.21,70.38,66800.0,58.6266,58.6683,58.5266,58.6683,66800.0
2015-05-06 14:50:00,70.38,70.49,70.38,70.49,88300.0,58.6683,58.76,58.6683,58.76,88300.0
2015-05-06 15:00:00,70.48,70.73,70.47,70.66,328200.0,58.7516,58.96,58.7433,58.9017,328200.0
2015-05-06 15:10:00,70.66,70.66,70.49,70.52,158200.0,58.9017,58.9017,58.76,58.785,158200.0
2015-05-06 15:20:00,70.52,70.7,70.52,70.7,127400.0,58.785,58.935,58.785,58.935,127400.0
2015-05-06 15:30:00,70.7,70.74,70.54,70.65,136800.0,58.935,58.9684,58.8017,58.8933,136800.0
2015-05-06 15:40:00,70.65,70.67,70.52,70.59,135900.0,58.8933,58.91,58.785,58.8433,135900.0
2015-05-06 15:50:00,70.59,70.79,70.54,70.79,239200.0,58.8433,59.01,58.8017,59.01,239200.0
2015-05-07 09:30:00,70.88,71.31,70.87,71.24,157500.0,59.0851,59.4435,59.0767,59.3852,157500.0
2015-05-07 09:40:00,71.22,71.68,71.22,71.51,113100.0,59.3685,59.7519,59.3685,59.6102,113100.0
2015-05-07 09:50:00,71.5,71.55,71.07,71.13,115400.0,59.6019,59.6436,59.2435,59.2935,115400.0
2015-05-07 10:00:00,71.17,71.43,71.02,71.35,159400.0,59.3268,59.5435,59.2018,59.4769,159400.0
2015-05-07 10:10:00,71.38,71.49,71.31,71.49,87100.0,59.5019,59.5936,59.4435,59.5936,87100.0
2015-05-07 10:20:00,71.49,71.58,71.36,71.41,68200.0,59.5936,59.6686,59.4852,59.5269,68200.0
2015-05-07 10:30:00,71.37,71.42,71.25,71.41,71600.0,59.4935,59.5352,59.3935,59.5269,71600.0
2015-05-07 10:40:00,71.42,71.67,71.42,71.56,70600.0,59.5352,59.7436,59.5352,59.6519,70600.0
2015-05-07 10:50:00,71.6,71.78,71.58,71.64,82800.0,59.6853,59.8353,59.6686,59.7186,82800.0
2015-05-07 11:00:00,71.64,71.7,71.6,71.65,60800.0,59.7186,59.7686,59.6853,59.7269,60800.0
2015-05-07 11:10:00,71.66,71.73,71.64,71.64,112100.0,59.7353,59.7936,59.7186,59.7186,112100.0
2015-05-07 11:20:00,71.65,71.98,71.61,71.97,180400.0,59.7269,60.002,59.6936,59.9937,180400.0
2015-05-07 11:30:00,71.96,72.11,71.96,72.03,184900.0,59.9854,60.1104,59.9854,60.0437,184900.0
2015-05-07 11:40:00,72.03,72.2,72.03,72.11,122200.0,60.0437,60.1854,60.0437,60.1104,122200.0
2015-05-07 11:50:00,72.12,72.15,72.01,72.03,69900.0,60.1187,60.1437,60.027,60.0437,69900.0
2015-05-07 12:00:00,72.02,72.16,72.02,72.16,65200.0,60.0354,60.1521,60.0354,60.1521,65200.0
2015-05-07 12:10:00,72.16,72.32,72.11,72.3,77100.0,60.1521,60.2854,60.1104,60.2688,77100.0
2015-05-07 12:20:00,72.29,72.31,72.21,72.3,68600.0,60.2604,60.2771,60.1938,60.2688,68600.0
2015-05-07 12:30:00,72.3,72.37,72.23,72.34,93100.0,60.2688,60.3271,60.2104,60.3021,93100.0
2015-05-07 12:40:00,72.33,72.34,72.21,72.29,55900.0,60.2938,60.3021,60.1938,60.2604,55900.0
2015-05-07 12:50:00,72.3,72.35,72.21,72.23,92600.0,60.2688,60.3105,60.1938,60.2104,92600.0
2015-05-07 13:00:00,72.23,72.35,72.21,72.24,237300.0,60.2104,60.3105,60.1938,60.2188,237300.0
2015-05-07 13:10:00,72.24,72.3,72.21,72.28,108500.0,60.2188,60.2688,60.1938,60.2521,108500.0
2015-05-07 13:20:00,72.28,72.31,72.17,72.2,90200.0,60.2521,60.2771,60.1604,60.1854,90200.0
2015-05-07 13:30:00,72.21,72.42,72.17,72.42,98800.0,60.1938,60.3688,60.1604,60.3688,98800.0
2015-05-07 13:40:00,72.42,72.5,72.38,72.41,78900.0,60.3688,60.4355,60.3355,60.3605,78900.0
2015-05-07 13:50:00,72.42,72.44,72.33,72.41,90100.0,60.3688,60.3855,60.2938,60.3605,90100.0
2015-05-07 14:00:00,72.42,72.54,72.42,72.47,97300.0,60.3688,60.4688,60.3688,60.4105,97300.0
2015-05-07 14:10:00,72.48,72.68,72.47,72.6,145100.0,60.4188,60.5855,60.4105,60.5189,145100.0
2015-05-07 14:20:00,72.6,72.61,72.51,72.57,89000.0,60.5189,60.5272,60.4438,60.4938,89000.0
2015-05-07 14:30:00,72.57,72.61,72.4,72.43,93200.0,60.4938,60.5272,60.3521,60.3771,93200.0
2015-05-07 14:40:00,72.42,72.52,72.39,72.42,84500.0,60.3688,60.4522,60.3438,60.3688,84500.0
2015-05-07 14:50:00,72.43,72.49,72.37,72.44,90600.0,60.3771,60.4272,60.3271,60.3855,90600.0
2015-05-07 15:00:00,72.44,72.56,72.43,72.47,102700.0,60.3855,60.4855,60.3771,60.4105,102700.0
2015-05-07 15:10:00,72.48,72.51,72.33,72.42,136300.0,60.4188,60.4438,60.2938,60.3688,136300.0
2015-05-07 15:20:00,72.42,72.42,72.24,72.34,138300.0,60.3688,60.3688,60.2188,60.3021,138300.0
2015-05-07 15:30:00,72.34,72.38,72.3,72.33,129500.0,60.3021,60.3355,60.2688,60.2938,129500.0
2015-05-07 15:40:00,72.33,72.37,72.21,72.35,208100.0,60.2938,60.3271,60.1938,60.3105,208100.0
2015-05-07 15:50:00,72.36,72.44,72.28,72.3,430000.0,60.3188,60.3855,60.2521,60.2688,430000.0
2015-05-08 09:30:00,73.05,73.93,73.05,73.54,277100.0,60.894,61.6275,60.894,61.3024,277100.0
2015-05-08 09:40:00,73.54,73.83,73.47,73.7,230300.0,61.3024,61.5442,61.2441,61.4358,230300.0
2015-05-08 09:50:00,73.7,73.77,73.5,73.62,221400.0,61.4358,61.4942,61.2691,61.3691,221400.0
2015-05-08 10:00:00,73.6,73.76,73.52,73.53,142600.0,61.3524,61.4858,61.2858,61.2941,142600.0
2015-05-08 10:10:00,73.52,73.55,73.37,73.46,81500.0,61.2858,61.3108,61.1607,61.2357,81500.0
2015-05-08 10:20:00,73.46,73.7,73.44,73.68,78100.0,61.2357,61.4358,61.2191,61.4191,78100.0
2015-05-08 10:30:00,73.68,73.7,73.5,73.61,66600.0,61.4191,61.4358,61.2691,61.3608,66600.0
2015-05-08 10:40:00,73.62,73.67,73.55,73.59,92400.0,61.3691,61.4108,61.3108,61.3441,92400.0
2015-05-08 10:50:00,73.6,73.73,73.6,73.69,107100.0,61.3524,61.4608,61.3524,61.4275,107100.0
2015-05-08 11:00:00,73.69,73.71,73.54,73.55,81600.0,61.4275,61.4441,61.3024,61.3108,81600.0
2015-05-08 11:10:00,73.56,73.6,73.5,73.58,50300.0,61.3191,61.3524,61.2691,61.3358,50300.0
2015-05-08 11:20:00,73.58,73.59,73.39,73.42,59200.0,61.3358,61.3441,61.1774,61.2024,59200.0
2015-05-08 11:30:00,73.42,73.54,73.39,73.41,63600.0,61.2024,61.3024,61.1774,61.1941,63600.0
2015-05-08 11:40:00,73.42,73.45,73.31,73.36,52700.0,61.2024,61.2274,61.1107,61.1524,52700.0
2015-05-08 11:50:00,73.37,73.49,73.32,73.36,87200.0,61.1607,61.2607,61.119,61.1524,87200.0
2015-05-08 12:00:00,73.34,73.46,73.33,73.39,163700.0,61.1357,61.2357,61.1274,61.1774,163700.0
2015-05-08 12:10:00,73.39,73.42,73.29,73.37,65800.0,61.1774,61.2024,61.094,61.1607,65800.0
2015-05-08 12:20:00,73.36,73.38,73.29,73.32,44100.0,61.1524,61.1691,61.094,61.119,44100.0
2015-05-08 12:30:00,73.32,73.4,73.29,73.3,38000.0,61.119,61.1857,61.094,61.1024,38000.0
2015-05-08 12:40:00,73.3,73.33,73.26,73.3,34700.0,61.1024,61.1274,61.069,61.1024,34700.0
2015-05-08 12:50:00,73.31,73.39,73.24,73.39,39400.0,61.1107,61.1774,61.0524,61.1774,39400.0
2015-05-08 13:00:00,73.38,73.39,73.32,73.34,55000.0,61.1691,61.1774,61.119,61.1357,55000.0
2015-05-08 13:10:00,73.34,73.37,73.28,73.34,34300.0,61.1357,61.1607,61.0857,61.1357,34300.0
2015-05-08 13:20:00,73.35,73.35,73.2,73.21,66600.0,61.144,61.144,61.019,61.0273,66600.0
2015-05-08 13:30:00,73.22,73.26,73.1,73.11,54300.0,61.0357,61.069,60.9356,60.944,54300.0
2015-05-08 13:40:00,73.13,73.13,73.06,73.07,60200.0,60.9607,60.9607,60.9023,60.9106,60200.0
2015-05-08 13:50:00,73.06,73.1,73.02,73.05,49100.0,60.9023,60.9356,60.869,60.894,49100.0
2015-05-08 14:00:00,73.06,73.07,72.99,73.0,46300.0,60.9023,60.9106,60.844,60.8523,46300.0
2015-05-08 14:10:00,73.0,73.07,73.0,73.05,52300.0,60.8523,60.9106,60.8523,60.894,52300.0
2015-05-08 14:20:00,73.05,73.11,73.0,73.05,48300.0,60.894,60.944,60.8523,60.894,48300.0
2015-05-08 14:30:00,73.04,73.09,73.01,73.09,67100.0,60.8856,60.9273,60.8606,60.9273,67100.0
2015-05-08 14:40:00,73.08,73.19,73.08,73.17,77200.0,60.919,61.0107,60.919,60.994,77200.0
2015-05-08 14:50:00,73.16,73.24,73.06,73.11,119000.0,60.9857,61.0524,60.9023,60.944,119000.0
2015-05-08 15:00:00,73.11,73.21,73.11,73.19,76800.0,60.944,61.0273,60.944,61.0107,76800.0
2015-05-08 15:10:00,73.2,73.25,73.12,73.13,95400.0,61.019,61.0607,60.9523,60.9607,95400.0
2015-05-08 15:20:00,73.13,73.2,73.13,73.19,63300.0,60.9607,61.019,60.9607,61.0107,63300.0
2015-05-08 15:30:00,73.18,73.2,73.16,73.18,106300.0,61.0023,61.019,60.9857,61.0023,106300.0
2015-05-08 15:40:00,73.18,73.25,73.17,73.24,118300.0,61.0023,61.0607,60.994,61.0524,118300.0
2015-05-08 15:50:00,73.24,73.32,73.2,73.26,271900.0,61.0524,61.119,61.019,61.069,271900.0
2015-05-11 09:30:00,73.03,73.59,72.96,73.46,138900.0,60.8773,61.3441,60.8189,61.2357,138900.0
2015-05-11 09:40:00,73.46,73.74,73.34,73.63,96000.0,61.2357,61.4691,61.1357,61.3775,96000.0
2015-05-11 09:50:00,73.63,73.73,73.44,73.73,216000.0,61.3775,61.4608,61.2191,61.4608,216000.0
2015-05-11 10:00:00,73.73,73.92,73.71,73.9,211100.0,61.4608,61.6192,61.4441,61.6025,211100.0
2015-05-11 10:10:00,73.89,73.91,73.63,73.64,116100.0,61.5942,61.6109,61.3775,61.3858,116100.0
2015-05-11 10:20:00,73.63,73.75,73.57,73.57,70200.0,61.3775,61.4775,61.3274,61.3274,70200.0
2015-05-11 10:30:00,73.57,73.59,73.45,73.53,64600.0,61.3274,61.3441,61.2274,61.2941,64600.0
2015-05-11 10:40:00,73.52,73.82,73.5,73.79,100900.0,61.2858,61.5358,61.2691,61.5108,100900.0
2015-05-11 10:50:00,73.79,73.89,73.77,73.88,70000.0,61.5108,61.5942,61.4942,61.5859,70000.0
2015-05-11 11:00:00,73.88,73.9,73.73,73.81,133300.0,61.5859,61.6025,61.4608,61.5275,133300.0
2015-05-11 11:10:00,73.8,73.93,73.78,73.91,85300.0,61.5192,61.6275,61.5025,61.6109,85300.0
2015-05-11 11:20:00,73.91,73.92,73.84,73.88,69800.0,61.6109,61.6192,61.5525,61.5859,69800.0
2015-05-11 11:30:00,73.87,73.87,73.76,73.8,47900.0,61.5775,61.5775,61.4858,61.5192,47900.0
2015-05-11 11:40:00,73.8,73.85,73.76,73.85,65200.0,61.5192,61.5608,61.4858,61.5608,65200.0
2015-05-11 11:50:00,73.84,73.91,73.83,73.86,60400.0,61.5525,61.6109,61.5442,61.5692,60400.0
2015-05-11 12:00:00,73.87,73.89,73.64,73.68,53300.0,61.5775,61.5942,61.3858,61.4191,53300.0
2015-05-11 12:10:00,73.68,73.69,73.55,73.59,63500.0,61.4191,61.4275,61.3108,61.3441,63500.0
2015-05-11 12:20:00,73.59,73.68,73.58,73.64,109700.0,61.3441,61.4191,61.3358,61.3858,109700.0
2015-05-11 12:30:00,73.63,73.64,73.5,73.56,59200.0,61.3775,61.3858,61.2691,61.3191,59200.0
2015-05-11 12:40:00,73.56,73.6,73.44,73.46,102900.0,61.3191,61.3524,61.2191,61.2357,102900.0
2015-05-11 12:50:00,73.47,73.48,73.32,73.34,41100.0,61.2441,61.2524,61.119,61.1357,41100.0
2015-05-11 13:00:00,73.34,73.43,73.31,73.37,27100.0,61.1357,61.2107,61.1107,61.1607,27100.0
2015-05-11 13:10:00,73.38,73.47,73.38,73.44,32700.0,61.1691,61.2441,61.1691,61.2191,32700.0
2015-05-11 13:20:00,73.45,73.56,73.43,73.5,42700.0,61.2274,61.3191,61.2107,61.2691,42700.0
2015-05-11 13:30:00,73.49,73.53,73.44,73.46,49000.0,61.2607,61.2941,61.2191,61.2357,49000.0
2015-05-11 13:40:00,73.46,73.47,73.36,73.36,35700.0,61.2357,61.2441,61.1524,61.1524,35700.0
2015-05-11 13:50:00,73.36,73.45,73.36,73.38,32000.0,61.1524,61.2274,61.1524,61.1691,32000.0
2015-05-11 14:00:00,73.37,73.47,73.36,73.4,47000.0,61.1607,61.2441,61.1524,61.1857,47000.0
2015-05-11 14:10:00,73.4,73.41,73.31,73.33,37400.0,61.1857,61.1941,61.1107,61.1274,37400.0
2015-05-11 14:20:00,73.33,73.4,73.31,73.38,48100.0,61.1274,61.1857,61.1107,61.1691,48100.0
2015-05-11 14:30:00,73.37,73.39,73.32,73.37,39600.0,61.1607,61.1774,61.119,61.1607,39600.0
2015-05-11 14:40:00,73.37,73.44,73.36,73.42,47300.0,61.1607,61.2191,61.1524,61.2024,47300.0
2015-05-11 14:50:00,73.41,73.41,73.22,73.3,64600.0,61.1941,61.1941,61.0357,61.1024,64600.0
2015-05-11 15:00:00,73.28,73.31,73.17,73.29,62300.0,61.0857,61.1107,60.994,61.094,62300.0
2015-05-11 15:10:00,73.29,73.42,73.29,73.42,79900.0,61.094,61.2024,61.094,61.2024,79900.0
2015-05-11 15:20:00,73.42,73.49,73.39,73.41,98700.0,61.2024,61.2607,61.1774,61.1941,98700.0
2015-05-11 15:30:00,73.41,73.45,73.33,73.38,87500.0,61.1941,61.2274,61.1274,61.1691,87500.0
2015-05-11 15:40:00,73.38,73.44,73.32,73.32,117100.0,61.1691,61.2191,61.119,61.119,117100.0
2015-05-11 15:50:00,73.32,73.34,73.21,73.23,199800.0,61.119,61.1357,61.0273,61.044,199800.0
2015-05-12 09:30:00,73.35,73.43,73.0,73.38,246900.0,61.144,61.2107,60.8523,61.1691,246900.0
2015-05-12 09:40:00,73.39,73.47,72.94,73.03,135300.0,61.1774,61.2441,60.8023,60.8773,135300.0
2015-05-12 09:50:00,73.02,73.47,73.02,73.21,181600.0,60.869,61.2441,60.869,61.0273,181600.0
2015-05-12 10:00:00,73.21,73.26,73.0,73.23,101400.0,61.0273,61.069,60.8523,61.044,101400.0
2015-05-12 10:10:00,73.22,73.23,72.98,72.98,90500.0,61.0357,61.044,60.8356,60.8356,90500.0
2015-05-12 10:20:00,72.99,73.11,72.97,73.01,142200.0,60.844,60.944,60.8273,60.8606,142200.0
2015-05-12 10:30:00,73.01,73.27,73.0,73.27,69800.0,60.8606,61.0774,60.8523,61.0774,69800.0
2015-05-12 10:40:00,73.29,73.47,73.24,73.39,57800.0,61.094,61.2441,61.0524,61.1774,57800.0
2015-05-12 10:50:00,73.38,73.4,73.2,73.24,58500.0,61.1691,61.1857,61.019,61.0524,58500.0
2015-05-12 11:00:00,73.24,73.49,73.24,73.32,68700.0,61.0524,61.2607,61.0524,61.119,68700.0
2015-05-12 11:10:00,73.33,73.37,73.23,73.26,214500.0,61.1274,61.1607,61.044,61.069,214500.0
2015-05-12 11:20:00,73.27,73.47,73.23,73.4,100700.0,61.0774,61.2441,61.044,61.1857,100700.0
2015-05-12 11:30:00,73.4,73.46,73.31,73.34,54100.0,61.1857,61.2357,61.1107,61.1357,54100.0
2015-05-12 11:40:00,73.34,73.44,73.28,73.43,40900.0,61.1357,61.2191,61.0857,61.2107,40900.0
2015-05-12 11:50:00,73.44,73.47,73.36,73.43,37000.0,61.2191,61.2441,61.1524,61.2107,37000.0
2015-05-12 12:00:00,73.43,73.47,73.36,73.36,52100.0,61.2107,61.2441,61.1524,61.1524,52100.0
2015-05-12 12:10:00,73.35,73.48,73.32,73.46,44000.0,61.144,61.2524,61.119,61.2357,44000.0
2015-05-12 12:20:00,73.46,73.54,73.41,73.5,55300.0,61.2357,61.3024,61.1941,61.2691,55300.0
2015-05-12 12:30:00,73.49,73.63,73.47,73.62,61700.0,61.2607,61.3775,61.2441,61.3691,61700.0
2015-05-12 12:40:00,73.62,73.73,73.62,73.67,42000.0,61.3691,61.4608,61.3691,61.4108,42000.0
2015-05-12 12:50:00,73.67,73.74,73.61,73.63,36300.0,61.4108,61.4691,61.3608,61.3775,36300.0
2015-05-12 13:00:00,73.63,73.67,73.51,73.6,30400.0,61.3775,61.4108,61.2774,61.3524,30400.0
2015-05-12 13:10:00,73.6,73.79,73.59,73.72,48500.0,61.3524,61.5108,61.3441,61.4525,48500.0
2015-05-12 13:20:00,73.73,73.8,73.66,73.66,40300.0,61.4608,61.5192,61.4025,61.4025,40300.0
2015-05-12 13:30:00,73.67,73.7,73.57,73.62,32800.0,61.4108,61.4358,61.3274,61.3691,32800.0
2015-05-12 13:40:00,73.61,73.62,73.51,73.54,35700.0,61.3608,61.3691,61.2774,61.3024,35700.0
2015-05-12 13:50:00,73.54,73.64,73.52,73.59,43100.0,61.3024,61.3858,61.2858,61.3441,43100.0
2015-05-12 14:00:00,73.6,73.68,73.58,73.66,56400.0,61.3524,61.4191,61.3358,61.4025,56400.0
2015-05-12 14:10:00,73.66,73.72,73.56,73.7,56500.0,61.4025,61.4525,61.3191,61.4358,56500.0
2015-05-12 14:20:00,73.71,73.83,73.7,73.8,44000.0,61.4441,61.5442,61.4358,61.5192,44000.0
2015-05-12 14:30:00,73.8,73.93,73.8,73.92,65800.0,61.5192,61.6275,61.5192,61.6192,65800.0
2015-05-12 14:40:00,73.92,73.93,73.78,73.83,80400.0,61.6192,61.6275,61.5025,61.5442,80400.0
2015-05-12 14:50:00,73.85,73.85,73.65,73.69,72100.0,61.5608,61.5608,61.3941,61.4275,72100.0
2015-05-12 15:00:00,73.68,73.71,73.56,73.71,66900.0,61.4191,61.4441,61.3191,61.4441,66900.0
2015-05-12 15:10:00,73.71,73.72,73.62,73.65,63300.0,61.4441,61.4525,61.3691,61.3941,63300.0
2015-05-12 15:20:00,73.65,73.78,73.65,73.72,86000.0,61.3941,61.5025,61.3941,61.4525,86000.0
2015-05-12 15:30:00,73.71,73.79,73.65,73.78,132500.0,61.4441,61.5108,61.3941,61.5025,132500.0
2015-05-12 15:40:00,73.78,73.84,73.73,73.79,220600.0,61.5025,61.5525,61.4608,61.5108,220600.0
2015-05-12 15:50:00,73.78,73.82,73.67,73.67,168500.0,61.5025,61.5358,61.4108,61.4108,168500.0
2015-05-13 09:30:00,73.88,73.88,73.27,73.55,133500.0,61.5859,61.5859,61.0774,61.3108,133500.0
2015-05-13 09:40:00,73.53,73.55,73.35,73.5,65700.0,61.2941,61.3108,61.144,61.2691,65700.0
2015-05-13 09:50:00,73.5,73.5,73.24,73.3,62600.0,61.2691,61.2691,61.0524,61.1024,62600.0
2015-05-13 10:00:00,73.3,73.43,73.11,73.42,59700.0,61.1024,61.2107,60.944,61.2024,59700.0
2015-05-13 10:10:00,73.42,73.63,73.38,73.54,110600.0,61.2024,61.3775,61.1691,61.3024,110600.0
2015-05-13 10:20:00,73.54,73.69,73.53,73.6,72000.0,61.3024,61.4275,61.2941,61.3524,72000.0
2015-05-13 10:30:00,73.6,73.6,73.3,73.4,95400.0,61.3524,61.3524,61.1024,61.1857,95400.0
2015-05-13 10:40:00,73.39,73.44,73.25,73.39,77600.0,61.1774,61.2191,61.0607,61.1774,77600.0
2015-05-13 10:50:00,73.38,73.51,73.22,73.22,78500.0,61.1691,61.2774,61.0357,61.0357,78500.0
2015-05-13 11:00:00,73.22,73.22,73.06,73.15,51100.0,61.0357,61.0357,60.9023,60.9773,51100.0
2015-05-13 11:10:00,73.16,73.33,73.15,73.29,56000.0,60.9857,61.1274,60.9773,61.094,56000.0
2015-05-13 11:20:00,73.28,73.28,73.13,73.19,51600.0,61.0857,61.0857,60.9607,61.0107,51600.0
2015-05-13 11:30:00,73.19,73.33,73.12,73.3,53700.0,61.0107,61.1274,60.9523,61.1024,53700.0
2015-05-13 11:40:00,73.31,73.41,73.31,73.39,38400.0,61.1107,61.1941,61.1107,61.1774,38400.0
2015-05-13 11:50:00,73.39,73.44,73.34,73.37,43200.0,61.1774,61.2191,61.1357,61.1607,43200.0
2015-05-13 12:00:00,73.36,73.48,73.35,73.4,44500.0,61.1524,61.2524,61.144,61.1857,44500.0
2015-05-13 12:10:00,73.39,73.42,73.32,73.37,35600.0,61.1774,61.2024,61.119,61.1607,35600.0
2015-05-13 12:20:00,73.38,73.41,73.18,73.22,44900.0,61.1691,61.1941,61.0023,61.0357,44900.0
2015-05-13 12:30:00,73.21,73.41,73.19,73.35,47100.0,61.0273,61.1941,61.0107,61.144,47100.0
2015-05-13 12:40:00,73.36,73.4,73.27,73.38,45900.0,61.1524,61.1857,61.0774,61.1691,45900.0
2015-05-13 12:50:00,73.37,73.38,73.28,73.35,42400.0,61.1607,61.1691,61.0857,61.144,42400.0
2015-05-13 13:00:00,73.34,73.49,73.33,73.39,49400.0,61.1357,61.2607,61.1274,61.1774,49400.0
2015-05-13 13:10:00,73.39,73.4,73.34,73.35,36500.0,61.1774,61.1857,61.1357,61.144,36500.0
2015-05-13 13:20:00,73.34,73.35,73.22,73.31,42600.0,61.1357,61.144,61.0357,61.1107,42600.0
2015-05-13 13:30:00,73.31,73.35,73.25,73.25,35000.0,61.1107,61.144,61.0607,61.0607,35000.0
2015-05-13 13:40:00,73.27,73.34,73.21,73.26,51800.0,61.0774,61.1357,61.0273,61.069,51800.0
2015-05-13 13:50:00,73.27,73.28,73.17,73.25,60800.0,61.0774,61.0857,60.994,61.0607,60800.0
2015-05-13 14:00:00,73.25,73.26,73.11,73.15,51000.0,61.0607,61.069,60.944,60.9773,51000.0
2015-05-13 14:10:00,73.14,73.19,73.09,73.17,53500.0,60.969,61.0107,60.9273,60.994,53500.0
2015-05-13 14:20:00,73.16,73.19,73.1,73.16,36600.0,60.9857,61.0107,60.9356,60.9857,36600.0
2015-05-13 14:30:00,73.17,73.23,73.12,73.2,44800.0,60.994,61.044,60.9523,61.019,44800.0
2015-05-13 14:40:00,73.19,73.23,73.12,73.15,70600.0,61.0107,61.044,60.9523,60.9773,70600.0
2015-05-13 14:50:00,73.16,73.18,73.01,73.09,101800.0,60.9857,61.0023,60.8606,60.9273,101800.0
2015-05-13 15:00:00,73.09,73.24,73.08,73.23,63800.0,60.9273,61.0524,60.919,61.044,63800.0
2015-05-13 15:10:00,73.23,73.25,73.11,73.19,76600.0,61.044,61.0607,60.944,61.0107,76600.0
2015-05-13 15:20:00,73.19,73.21,73.1,73.11,69000.0,61.0107,61.0273,60.9356,60.944,69000.0
2015-05-13 15:30:00,73.11,73.13,73.03,73.05,109300.0,60.944,60.9607,60.8773,60.894,109300.0
2015-05-13 15:40:00,73.05,73.12,73.0,73.08,175100.0,60.894,60.9523,60.8523,60.919,175100.0
2015-05-13 15:50:00,73.08,73.16,73.08,73.13,213900.0,60.919,60.9857,60.919,60.9607,213900.0
2015-05-14 09:30:00,73.24,73.44,72.31,72.53,415300.0,61.0524,61.2191,60.2771,60.4605,415300.0
2015-05-14 09:40:00,72.56,72.6,72.05,72.24,225100.0,60.4855,60.5189,60.0604,60.2188,225100.0
2015-05-14 09:50:00,72.26,72.47,72.05,72.09,129700.0,60.2354,60.4105,60.0604,60.0937,129700.0
2015-05-14 10:00:00,72.1,72.22,72.02,72.2,117100.0,60.1021,60.2021,60.0354,60.1854,117100.0
2015-05-14 10:10:00,72.22,72.42,72.21,72.29,147800.0,60.2021,60.3688,60.1938,60.2604,147800.0
2015-05-14 10:20:00,72.28,72.4,72.17,72.18,145300.0,60.2521,60.3521,60.1604,60.1687,145300.0
2015-05-14 10:30:00,72.18,72.31,72.15,72.28,125900.0,60.1687,60.2771,60.1437,60.2521,125900.0
2015-05-14 10:40:00,72.29,72.33,72.27,72.32,98400.0,60.2604,60.2938,60.2438,60.2854,98400.0
2015-05-14 10:50:00,72.32,72.42,72.3,72.39,73800.0,60.2854,60.3688,60.2688,60.3438,73800.0
2015-05-14 11:00:00,72.39,72.56,72.37,72.55,77400.0,60.3438,60.4855,60.3271,60.4772,77400.0
2015-05-14 11:10:00,72.55,72.61,72.48,72.58,65000.0,60.4772,60.5272,60.4188,60.5022,65000.0
2015-05-14 11:20:00,72.58,72.59,72.47,72.52,63400.0,60.5022,60.5105,60.4105,60.4522,63400.0
2015-05-14 11:30:00,72.51,72.53,72.42,72.45,59300.0,60.4438,60.4605,60.3688,60.3938,59300.0
2015-05-14 11:40:00,72.46,72.53,72.46,72.52,87700.0,60.4021,60.4605,60.4021,60.4522,87700.0
2015-05-14 11:50:00,72.51,72.54,72.47,72.51,91500.0,60.4438,60.4688,60.4105,60.4438,91500.0
2015-05-14 12:00:00,72.52,72.56,72.5,72.55,108100.0,60.4522,60.4855,60.4355,60.4772,108100.0
2015-05-14 12:10:00,72.55,72.57,72.53,72.56,63500.0,60.4772,60.4938,60.4605,60.4855,63500.0
2015-05-14 12:20:00,72.56,72.59,72.54,72.55,58100.0,60.4855,60.5105,60.4688,60.4772,58100.0
2015-05-14 12:30:00,72.55,72.56,72.45,72.45,77600.0,60.4772,60.4855,60.3938,60.3938,77600.0
2015-05-14 12:40:00,72.46,72.47,72.37,72.4,80700.0,60.4021,60.4105,60.3271,60.3521,80700.0
2015-05-14 12:50:00,72.4,72.46,72.37,72.44,57400.0,60.3521,60.4021,60.3271,60.3855,57400.0
2015-05-14 13:00:00,72.45,72.56,72.45,72.53,103100.0,60.3938,60.4855,60.3938,60.4605,103100.0
2015-05-14 13:10:00,72.54,72.55,72.41,72.44,74400.0,60.4688,60.4772,60.3605,60.3855,74400.0
2015-05-14 13:20:00,72.45,72.49,72.42,72.47,64900.0,60.3938,60.4272,60.3688,60.4105,64900.0
2015-05-14 13:30:00,72.47,72.5,72.44,72.45,94600.0,60.4105,60.4355,60.3855,60.3938,94600.0
2015-05-14 13:40:00,72.46,72.51,72.44,72.46,51000.0,60.4021,60.4438,60.3855,60.4021,51000.0
2015-05-14 13:50:00,72.46,72.5,72.44,72.46,88400.0,60.4021,60.4355,60.3855,60.4021,88400.0
2015-05-14 14:00:00,72.47,72.57,72.46,72.54,103600.0,60.4105,60.4938,60.4021,60.4688,103600.0
2015-05-14 14:10:00,72.54,72.57,72.47,72.51,99100.0,60.4688,60.4938,60.4105,60.4438,99100.0
2015-05-14 14:20:00,72.51,72.52,72.48,72.48,64200.0,60.4438,60.4522,60.4188,60.4188,64200.0
2015-05-14 14:30:00,72.48,72.51,72.45,72.45,90400.0,60.4188,60.4438,60.3938,60.3938,90400.0
2015-05-14 14:40:00,72.45,72.46,72.42,72.44,60600.0,60.3938,60.4021,60.3688,60.3855,60600.0
2015-05-14 14:50:00,72.43,72.5,72.35,72.38,139200.0,60.3771,60.4355,60.3105,60.3355,139200.0
2015-05-14 15:00:00,72.38,72.4,72.32,72.33,163000.0,60.3355,60.3521,60.2854,60.2938,163000.0
2015-05-14 15:10:00,72.33,72.37,72.3,72.36,128500.0,60.2938,60.3271,60.2688,60.3188,128500.0
2015-05-14 15:20:00,72.36,72.43,72.27,72.28,144000.0,60.3188,60.3771,60.2438,60.2521,144000.0
2015-05-14 15:30:00,72.27,72.29,72.13,72.14,231600.0,60.2438,60.2604,60.1271,60.1354,231600.0
2015-05-14 15:40:00,72.13,72.23,72.05,72.2,278200.0,60.1271,60.2104,60.0604,60.1854,278200.0
2015-05-14 15:50:00,72.2,72.26,72.2,72.23,416700.0,60.1854,60.2354,60.1854,60.2104,416700.0
2015-05-15 09:30:00,72.44,72.7,72.04,72.49,364000.0,60.3855,60.6022,60.052,60.4272,364000.0
2015-05-15 09:40:00,72.58,72.63,72.26,72.34,133100.0,60.5022,60.5439,60.2354,60.3021,133100.0
2015-05-15 09:50:00,72.35,72.49,72.18,72.28,105400.0,60.3105,60.4272,60.1687,60.2521,105400.0
2015-05-15 10:00:00,72.26,72.37,72.12,72.35,109400.0,60.2354,60.3271,60.1187,60.3105,109400.0
2015-05-15 10:10:00,72.34,72.51,72.31,72.42,171200.0,60.3021,60.4438,60.2771,60.3688,171200.0
2015-05-15 10:20:00,72.42,72.6,72.4,72.49,114900.0,60.3688,60.5189,60.3521,60.4272,114900.0
2015-05-15 10:30:00,72.48,72.52,72.39,72.47,93800.0,60.4188,60.4522,60.3438,60.4105,93800.0
2015-05-15 10:40:00,72.46,72.7,72.41,72.66,89000.0,60.4021,60.6022,60.3605,60.5689,89000.0
2015-05-15 10:50:00,72.66,72.71,72.53,72.53,108700.0,60.5689,60.6105,60.4605,60.4605,108700.0
2015-05-15 11:00:00,72.53,72.75,72.53,72.7,60000.0,60.4605,60.6439,60.4605,60.6022,60000.0
2015-05-15 11:10:00,72.7,72.71,72.62,72.65,62600.0,60.6022,60.6105,60.5355,60.5605,62600.0
2015-05-15 11:20:00,72.67,72.79,72.65,72.7,50000.0,60.5772,60.6772,60.5605,60.6022,50000.0
2015-05-15 11:30:00,72.71,72.75,72.67,72.68,27800.0,60.6105,60.6439,60.5772,60.5855,27800.0
2015-05-15 11:40:00,72.68,72.72,72.63,72.64,41900.0,60.5855,60.6189,60.5439,60.5522,41900.0
2015-05-15 11:50:00,72.63,72.67,72.55,72.61,30300.0,60.5439,60.5772,60.4772,60.5272,30300.0
2015-05-15 12:00:00,72.62,72.63,72.57,72.6,54700.0,60.5355,60.5439,60.4938,60.5189,54700.0
2015-05-15 12:10:00,72.59,72.6,72.53,72.54,29200.0,60.5105,60.5189,60.4605,60.4688,29200.0
2015-05-15 12:20:00,72.54,72.61,72.54,72.58,22700.0,60.4688,60.5272,60.4688,60.5022,22700.0
2015-05-15 12:30:00,72.58,72.6,72.56,72.58,24700.0,60.5022,60.5189,60.4855,60.5022,24700.0
2015-05-15 12:40:00,72.57,72.57,72.52,72.54,28300.0,60.4938,60.4938,60.4522,60.4688,28300.0
2015-05-15 12:50:00,72.53,72.56,72.48,72.48,31400.0,60.4605,60.4855,60.4188,60.4188,31400.0
2015-05-15 13:00:00,72.48,72.66,72.47,72.63,50300.0,60.4188,60.5689,60.4105,60.5439,50300.0
2015-05-15 13:10:00,72.63,72.65,72.55,72.58,35600.0,60.5439,60.5605,60.4772,60.5022,35600.0
2015-05-15 13:20:00,72.57,72.67,72.56,72.63,71200.0,60.4938,60.5772,60.4855,60.5439,71200.0
2015-05-15 13:30:00,72.63,72.69,72.62,72.67,34300.0,60.5439,60.5939,60.5355,60.5772,34300.0
2015-05-15 13:40:00,72.68,72.69,72.62,72.62,25800.0,60.5855,60.5939,60.5355,60.5355,25800.0
2015-05-15 13:50:00,72.63,72.69,72.59,72.65,32700.0,60.5439,60.5939,60.5105,60.5605,32700.0
2015-05-15 14:00:00,72.65,72.7,72.62,72.65,36100.0,60.5605,60.6022,60.5355,60.5605,36100.0
2015-05-15 14:10:00,72.66,72.72,72.66,72.71,50700.0,60.5689,60.6189,60.5689,60.6105,50700.0
2015-05-15 14:20:00,72.7,72.79,72.66,72.77,47100.0,60.6022,60.6772,60.5689,60.6606,47100.0
2015-05-15 14:30:00,72.77,72.83,72.76,72.79,67900.0,60.6606,60.7106,60.6522,60.6772,67900.0
2015-05-15 14:40:00,72.79,72.82,72.74,72.75,80400.0,60.6772,60.7022,60.6356,60.6439,80400.0
2015-05-15 14:50:00,72.74,72.81,72.73,72.79,98500.0,60.6356,60.6939,60.6272,60.6772,98500.0
2015-05-15 15:00:00,72.79,72.86,72.78,72.86,110800.0,60.6772,60.7356,60.6689,60.7356,110800.0
2015-05-15 15:10:00,72.86,72.87,72.83,72.86,97600.0,60.7356,60.7439,60.7106,60.7356,97600.0
2015-05-15 15:20:00,72.86,72.87,72.84,72.86,84600.0,60.7356,60.7439,60.7189,60.7356,84600.0
2015-05-15 15:30:00,72.85,72.93,72.84,72.9,277400.0,60.7273,60.7939,60.7189,60.7689,277400.0
2015-05-15 15:40:00,72.9,73.03,72.89,73.03,140600.0,60.7689,60.8773,60.7606,60.8773,140600.0
2015-05-15 15:50:00,73.03,73.11,73.01,73.08,558400.0,60.8773,60.944,60.8606,60.919,558400.0
2015-05-18 09:30:00,73.22,73.27,72.96,73.02,164000.0,61.0357,61.0774,60.8189,60.869,164000.0
2015-05-18 09:40:00,72.99,73.19,72.93,73.04,94500.0,60.844,61.0107,60.7939,60.8856,94500.0
2015-05-18 09:50:00,73.06,73.14,73.01,73.08,40300.0,60.9023,60.969,60.8606,60.919,40300.0
2015-05-18 10:00:00,73.08,73.12,72.92,72.97,77900.0,60.919,60.9523,60.7856,60.8273,77900.0
2015-05-18 10:10:00,72.97,72.97,72.72,72.75,120100.0,60.8273,60.8273,60.6189,60.6439,120100.0
2015-05-18 10:20:00,72.75,72.91,72.62,72.79,174100.0,60.6439,60.7773,60.5355,60.6772,174100.0
2015-05-18 10:30:00,72.78,72.9,72.76,72.83,101900.0,60.6689,60.7689,60.6522,60.7106,101900.0
2015-05-18 10:40:00,72.84,72.91,72.77,72.87,65300.0,60.7189,60.7773,60.6606,60.7439,65300.0
2015-05-18 10:50:00,72.87,72.87,72.7,72.72,69200.0,60.7439,60.7439,60.6022,60.6189,69200.0
2015-05-18 11:00:00,72.72,72.8,72.67,72.78,102700.0,60.6189,60.6856,60.5772,60.6689,102700.0
2015-05-18 11:10:00,72.79,72.82,72.74,72.78,67700.0,60.6772,60.7022,60.6356,60.6689,67700.0
2015-05-18 11:20:00,72.78,72.86,72.78,72.82,114800.0,60.6689,60.7356,60.6689,60.7022,114800.0
2015-05-18 11:30:00,72.83,73.03,72.81,73.01,146200.0,60.7106,60.8773,60.6939,60.8606,146200.0
2015-05-18 11:40:00,73.0,73.03,72.94,72.96,113800.0,60.8523,60.8773,60.8023,60.8189,113800.0
2015-05-18 11:50:00,72.96,72.98,72.91,72.94,57400.0,60.8189,60.8356,60.7773,60.8023,57400.0
2015-05-18 12:00:00,72.94,72.97,72.89,72.96,58900.0,60.8023,60.8273,60.7606,60.8189,58900.0
2015-05-18 12:10:00,72.96,73.01,72.93,73.0,58700.0,60.8189,60.8606,60.7939,60.8523,58700.0
2015-05-18 12:20:00,73.0,73.01,72.92,72.96,77000.0,60.8523,60.8606,60.7856,60.8189,77000.0
2015-05-18 12:30:00,72.95,72.96,72.87,72.93,50200.0,60.8106,60.8189,60.7439,60.7939,50200.0
2015-05-18 12:40:00,72.93,72.96,72.91,72.95,44700.0,60.7939,60.8189,60.7773,60.8106,44700.0
2015-05-18 12:50:00,72.94,72.96,72.92,72.95,35200.0,60.8023,60.8189,60.7856,60.8106,35200.0
2015-05-18 13:00:00,72.95,72.95,72.87,72.88,46800.0,60.8106,60.8106,60.7439,60.7523,46800.0
2015-05-18 13:10:00,72.88,72.93,72.86,72.9,44900.0,60.7523,60.7939,60.7356,60.7689,44900.0
2015-05-18 13:20:00,72.9,72.94,72.88,72.89,56700.0,60.7689,60.8023,60.7523,60.7606,56700.0
2015-05-18 13:30:00,72.9,72.95,72.85,72.95,51400.0,60.7689,60.8106,60.7273,60.8106,51400.0
2015-05-18 13:40:00,72.94,73.0,72.93,72.97,64300.0,60.8023,60.8523,60.7939,60.8273,64300.0
2015-05-18 13:50:00,72.97,73.02,72.96,73.01,104800.0,60.8273,60.869,60.8189,60.8606,104800.0
2015-05-18 14:00:00,73.01,73.07,72.99,73.02,96500.0,60.8606,60.9106,60.844,60.869,96500.0
2015-05-18 14:10:00,73.02,73.05,73.0,73.03,86400.0,60.869,60.894,60.8523,60.8773,86400.0
2015-05-18 14:20:00,73.03,73.11,73.01,73.07,51900.0,60.8773,60.944,60.8606,60.9106,51900.0
2015-05-18 14:30:00,73.08,73.14,73.06,73.07,83300.0,60.919,60.969,60.9023,60.9106,83300.0
2015-05-18 14:40:00,73.08,73.11,73.06,73.11,109600.0,60.919,60.944,60.9023,60.944,109600.0
2015-05-18 14:50:00,73.1,73.13,73.09,73.12,73800.0,60.9356,60.9607,60.9273,60.9523,73800.0
2015-05-18 15:00:00,73.12,73.16,73.11,73.15,101800.0,60.9523,60.9857,60.944,60.9773,101800.0
2015-05-18 15:10:00,73.15,73.2,73.14,73.2,93300.0,60.9773,61.019,60.969,61.019,93300.0
2015-05-18 15:20:00,73.21,73.28,73.2,73.23,123600.0,61.0273,61.0857,61.019,61.044,123600.0
2015-05-18 15:30:00,73.23,73.23,73.13,73.2,105300.0,61.044,61.044,60.9607,61.019,105300.0
2015-05-18 15:40:00,73.19,73.2,73.1,73.12,184200.0,61.0107,61.019,60.9356,60.9523,184200.0
2015-05-18 15:50:00,73.12,73.16,73.03,73.04,504600.0,60.9523,60.9857,60.8773,60.8856,504600.0
2015-05-19 09:30:00,73.68,73.81,72.9,72.98,489500.0,61.4191,61.5275,60.7689,60.8356,489500.0
2015-05-19 09:40:00,73.0,73.27,72.73,73.13,302900.0,60.8523,61.0774,60.6272,60.9607,302900.0
2015-05-19 09:50:00,73.14,73.34,73.12,73.21,142600.0,60.969,61.1357,60.9523,61.0273,142600.0
2015-05-19 10:00:00,73.22,73.26,73.1,73.18,128000.0,61.0357,61.069,60.9356,61.0023,128000.0
2015-05-19 10:10:00,73.19,73.19,72.77,72.86,258800.0,61.0107,61.0107,60.6606,60.7356,258800.0
2015-05-19 10:20:00,72.83,72.84,72.65,72.83,127100.0,60.7106,60.7189,60.5605,60.7106,127100.0
2015-05-19 10:30:00,72.83,72.87,72.76,72.83,148400.0,60.7106,60.7439,60.6522,60.7106,148400.0
2015-05-19 10:40:00,72.82,72.9,72.78,72.84,177500.0,60.7022,60.7689,60.6689,60.7189,177500.0
2015-05-19 10:50:00,72.84,72.84,72.66,72.69,90500.0,60.7189,60.7189,60.5689,60.5939,90500.0
2015-05-19 11:00:00,72.67,72.81,72.63,72.65,114600.0,60.5772,60.6939,60.5439,60.5605,114600.0
2015-05-19 11:10:00,72.64,72.71,72.56,72.62,274800.0,60.5522,60.6105,60.4855,60.5355,274800.0
2015-05-19 11:20:00,72.63,72.89,72.63,72.88,110400.0,60.5439,60.7606,60.5439,60.7523,110400.0
2015-05-19 11:30:00,72.88,72.91,72.76,72.79,87500.0,60.7523,60.7773,60.6522,60.6772,87500.0
2015-05-19 11:40:00,72.79,72.81,72.72,72.81,118700.0,60.6772,60.6939,60.6189,60.6939,118700.0
2015-05-19 11:50:00,72.81,72.83,72.73,72.82,294200.0,60.6939,60.7106,60.6272,60.7022,294200.0
2015-05-19 12:00:00,72.81,72.91,72.81,72.91,82700.0,60.6939,60.7773,60.6939,60.7773,82700.0
2015-05-19 12:10:00,72.91,72.91,72.81,72.84,55700.0,60.7773,60.7773,60.6939,60.7189,55700.0
2015-05-19 12:20:00,72.84,72.87,72.75,72.85,68700.0,60.7189,60.7439,60.6439,60.7273,68700.0
2015-05-19 12:30:00,72.85,72.86,72.65,72.7,153600.0,60.7273,60.7356,60.5605,60.6022,153600.0
2015-05-19 12:40:00,72.69,72.87,72.69,72.85,58500.0,60.5939,60.7439,60.5939,60.7273,58500.0
2015-05-19 12:50:00,72.84,72.85,72.79,72.8,54600.0,60.7189,60.7273,60.6772,60.6856,54600.0
2015-05-19 13:00:00,72.79,72.81,72.76,72.8,93200.0,60.6772,60.6939,60.6522,60.6856,93200.0
2015-05-19 13:10:00,72.79,72.81,72.76,72.8,86000.0,60.6772,60.6939,60.6522,60.6856,86000.0
2015-05-19 13:20:00,72.79,72.81,72.75,72.8,65100.0,60.6772,60.6939,60.6439,60.6856,65100.0
2015-05-19 13:30:00,72.8,73.08,72.79,73.02,191100.0,60.6856,60.919,60.6772,60.869,191100.0
2015-05-19 13:40:00,73.02,73.02,72.88,72.9,93700.0,60.869,60.869,60.7523,60.7689,93700.0
2015-05-19 13:50:00,72.9,72.92,72.73,72.75,156800.0,60.7689,60.7856,60.6272,60.6439,156800.0
2015-05-19 14:00:00,72.75,72.8,72.73,72.77,231400.0,60.6439,60.6856,60.6272,60.6606,231400.0
2015-05-19 14:10:00,72.77,72.8,72.72,72.75,112400.0,60.6606,60.6856,60.6189,60.6439,112400.0
2015-05-19 14:20:00,72.75,72.75,72.56,72.56,147700.0,60.6439,60.6439,60.4855,60.4855,147700.0
2015-05-19 14:30:00,72.56,72.71,72.45,72.5,150500.0,60.4855,60.6105,60.3938,60.4355,150500.0
2015-05-19 14:40:00,72.51,72.53,72.42,72.5,140000.0,60.4438,60.4605,60.3688,60.4355,140000.0
2015-05-19 14:50:00,72.49,72.54,72.33,72.37,253100.0,60.4272,60.4688,60.2938,60.3271,253100.0
2015-05-19 15:00:00,72.37,72.38,72.23,72.24,231000.0,60.3271,60.3355,60.2104,60.2188,231000.0
2015-05-19 15:10:00,72.24,72.25,72.11,72.15,195600.0,60.2188,60.2271,60.1104,60.1437,195600.0
2015-05-19 15:20:00,72.16,72.18,72.08,72.11,182900.0,60.1521,60.1687,60.0854,60.1104,182900.0
2015-05-19 15:30:00,72.11,72.13,71.86,72.06,400200.0,60.1104,60.1271,59.902,60.0687,400200.0
2015-05-19 15:40:00,72.06,72.08,71.93,72.05,451700.0,60.0687,60.0854,59.9603,60.0604,451700.0
2015-05-19 15:50:00,72.04,72.07,71.8,71.85,910400.0,60.052,60.077,59.852,59.8937,910400.0
2015-05-20 09:30:00,68.66,69.02,68.11,68.86,1227600.0,57.2345,57.5346,56.776,57.4012,1227600.0
2015-05-20 09:40:00,68.88,69.04,68.52,68.78,686900.0,57.4179,57.5513,57.1178,57.3345,686900.0
2015-05-20 09:50:00,68.78,69.18,68.6,68.79,644400.0,57.3345,57.668,57.1845,57.3429,644400.0
2015-05-20 10:00:00,68.79,69.65,68.61,69.65,785200.0,57.3429,58.0598,57.1928,58.0598,785200.0
2015-05-20 10:10:00,69.63,69.65,69.2,69.31,623500.0,58.0431,58.0598,57.6846,57.7763,623500.0
2015-05-20 10:20:00,69.3,69.53,69.3,69.5,381100.0,57.768,57.9597,57.768,57.9347,381100.0
2015-05-20 10:30:00,69.51,69.56,69.0,69.02,321200.0,57.943,57.9847,57.5179,57.5346,321200.0
2015-05-20 10:40:00,69.01,69.21,68.85,68.9,427000.0,57.5263,57.693,57.3929,57.4346,427000.0
2015-05-20 10:50:00,68.91,68.97,68.67,68.83,287500.0,57.4429,57.4929,57.2428,57.3762,287500.0
2015-05-20 11:00:00,68.83,68.99,68.65,68.73,318200.0,57.3762,57.5096,57.2262,57.2928,318200.0
2015-05-20 11:10:00,68.73,68.97,68.73,68.85,230700.0,57.2928,57.4929,57.2928,57.3929,230700.0
2015-05-20 11:20:00,68.85,68.95,68.78,68.81,217000.0,57.3929,57.4762,57.3345,57.3595,217000.0
2015-05-20 11:30:00,68.8,68.83,68.67,68.7,250700.0,57.3512,57.3762,57.2428,57.2678,250700.0
2015-05-20 11:40:00,68.69,68.83,68.5,68.52,255200.0,57.2595,57.3762,57.1011,57.1178,255200.0
2015-05-20 11:50:00,68.53,68.74,68.5,68.65,223400.0,57.1261,57.3012,57.1011,57.2262,223400.0
2015-05-20 12:00:00,68.65,68.69,68.6,68.65,137100.0,57.2262,57.2595,57.1845,57.2262,137100.0
2015-05-20 12:10:00,68.65,68.88,68.64,68.74,282000.0,57.2262,57.4179,57.2178,57.3012,282000.0
2015-05-20 12:20:00,68.74,68.95,68.72,68.89,144500.0,57.3012,57.4762,57.2845,57.4262,144500.0
2015-05-20 12:30:00,68.9,68.99,68.76,68.79,145200.0,57.4346,57.5096,57.3179,57.3429,145200.0
2015-05-20 12:40:00,68.79,68.93,68.76,68.9,141600.0,57.3429,57.4596,57.3179,57.4346,141600.0
2015-05-20 12:50:00,68.9,69.04,68.88,69.0,272800.0,57.4346,57.5513,57.4179,57.5179,272800.0
2015-05-20 13:00:00,69.0,69.02,68.87,68.92,187700.0,57.5179,57.5346,57.4095,57.4512,187700.0
2015-05-20 13:10:00,68.92,68.96,68.83,68.83,184500.0,57.4512,57.4846,57.3762,57.3762,184500.0
2015-05-20 13:20:00,68.83,68.91,68.83,68.89,151500.0,57.3762,57.4429,57.3762,57.4262,151500.0
2015-05-20 13:30:00,68.89,68.9,68.8,68.8,167700.0,57.4262,57.4346,57.3512,57.3512,167700.0
2015-05-20 13:40:00,68.81,68.81,68.55,68.56,437800.0,57.3595,57.3595,57.1428,57.1511,437800.0
2015-05-20 13:50:00,68.57,68.72,68.55,68.65,160900.0,57.1595,57.2845,57.1428,57.2262,160900.0
2015-05-20 14:00:00,68.66,68.83,68.5,68.53,250100.0,57.2345,57.3762,57.1011,57.1261,250100.0
2015-05-20 14:10:00,68.54,68.6,68.51,68.56,143700.0,57.1345,57.1845,57.1095,57.1511,143700.0
2015-05-20 14:20:00,68.57,68.65,68.55,68.65,246800.0,57.1595,57.2262,57.1428,57.2262,246800.0
2015-05-20 14:30:00,68.65,68.71,68.64,68.67,177400.0,57.2262,57.2762,57.2178,57.2428,177400.0
2015-05-20 14:40:00,68.67,68.72,68.63,68.66,193800.0,57.2428,57.2845,57.2095,57.2345,193800.0
2015-05-20 14:50:00,68.65,68.9,68.62,68.72,227300.0,57.2262,57.4346,57.2012,57.2845,227300.0
2015-05-20 15:00:00,68.74,68.85,68.55,68.55,216300.0,57.3012,57.3929,57.1428,57.1428,216300.0
2015-05-20 15:10:00,68.56,68.65,68.35,68.41,265500.0,57.1511,57.2262,56.9761,57.0261,265500.0
2015-05-20 15:20:00,68.4,68.53,68.36,68.52,255900.0,57.0178,57.1261,56.9844,57.1178,255900.0
2015-05-20 15:30:00,68.51,68.53,68.36,68.39,320200.0,57.1095,57.1261,56.9844,57.0094,320200.0
2015-05-20 15:40:00,68.39,68.45,68.37,68.43,398200.0,57.0094,57.0594,56.9928,57.0428,398200.0
2015-05-20 15:50:00,68.43,68.58,68.27,68.5,1055100.0,57.0428,57.1678,56.9094,57.1011,1055100.0
2015-05-21 09:30:00,68.5,68.95,68.25,68.85,266100.0,57.1011,57.4762,56.8927,57.3929,266100.0
2015-05-21 09:40:00,68.85,69.19,68.78,69.17,284500.0,57.3929,57.6763,57.3345,57.6596,284500.0
2015-05-21 09:50:00,69.17,69.47,69.06,69.33,361100.0,57.6596,57.9097,57.5679,57.793,361100.0
2015-05-21 10:00:00,69.3,69.38,69.0,69.3,211800.0,57.768,57.8347,57.5179,57.768,211800.0
2015-05-21 10:10:00,69.29,69.3,69.08,69.17,367800.0,57.7597,57.768,57.5846,57.6596,367800.0
2015-05-21 10:20:00,69.17,69.43,69.17,69.3,194100.0,57.6596,57.8764,57.6596,57.768,194100.0
2015-05-21 10:30:00,69.29,69.31,69.09,69.12,217200.0,57.7597,57.7763,57.5929,57.6179,217200.0
2015-05-21 10:40:00,69.11,69.45,69.08,69.45,296900.0,57.6096,57.893,57.5846,57.893,296900.0
2015-05-21 10:50:00,69.43,69.55,69.34,69.39,171700.0,57.8764,57.9764,57.8013,57.843,171700.0
2015-05-21 11:00:00,69.4,69.78,69.39,69.76,193800.0,57.8514,58.1681,57.843,58.1514,193800.0
2015-05-21 11:10:00,69.76,69.88,69.62,69.66,324200.0,58.1514,58.2515,58.0347,58.0681,324200.0
2015-05-21 11:20:00,69.66,69.83,69.63,69.65,166300.0,58.0681,58.2098,58.0431,58.0598,166300.0
2015-05-21 11:30:00,69.64,69.65,69.34,69.34,110300.0,58.0514,58.0598,57.8013,57.8013,110300.0
2015-05-21 11:40:00,69.34,69.38,69.25,69.34,315900.0,57.8013,57.8347,57.7263,57.8013,315900.0
2015-05-21 11:50:00,69.33,69.6,69.33,69.53,195700.0,57.793,58.0181,57.793,57.9597,195700.0
2015-05-21 12:00:00,69.52,69.52,69.26,69.26,144100.0,57.9514,57.9514,57.7347,57.7347,144100.0
2015-05-21 12:10:00,69.26,69.29,69.2,69.24,104300.0,57.7347,57.7597,57.6846,57.718,104300.0
2015-05-21 12:20:00,69.24,69.35,69.17,69.17,121900.0,57.718,57.8097,57.6596,57.6596,121900.0
2015-05-21 12:30:00,69.18,69.2,69.08,69.09,142900.0,57.668,57.6846,57.5846,57.5929,142900.0
2015-05-21 12:40:00,69.09,69.15,69.02,69.04,94700.0,57.5929,57.643,57.5346,57.5513,94700.0
2015-05-21 12:50:00,69.05,69.07,68.99,69.04,89000.0,57.5596,57.5763,57.5096,57.5513,89000.0
2015-05-21 13:00:00,69.05,69.08,68.99,69.08,127400.0,57.5596,57.5846,57.5096,57.5846,127400.0
2015-05-21 13:10:00,69.08,69.11,68.99,69.09,91600.0,57.5846,57.6096,57.5096,57.5929,91600.0
2015-05-21 13:20:00,69.09,69.1,68.99,69.06,117800.0,57.5929,57.6013,57.5096,57.5679,117800.0
2015-05-21 13:30:00,69.05,69.24,68.99,69.12,172400.0,57.5596,57.718,57.5096,57.6179,172400.0
2015-05-21 13:40:00,69.12,69.12,68.92,68.99,86900.0,57.6179,57.6179,57.4512,57.5096,86900.0
2015-05-21 13:50:00,68.98,69.0,68.88,68.88,91300.0,57.5012,57.5179,57.4179,57.4179,91300.0
2015-05-21 14:00:00,68.87,68.99,68.85,68.96,113200.0,57.4095,57.5096,57.3929,57.4846,113200.0
2015-05-21 14:10:00,68.97,69.08,68.94,68.95,88200.0,57.4929,57.5846,57.4679,57.4762,88200.0
2015-05-21 14:20:00,68.95,69.06,68.94,68.95,103600.0,57.4762,57.5679,57.4679,57.4762,103600.0
2015-05-21 14:30:00,68.95,69.11,68.91,68.95,111500.0,57.4762,57.6096,57.4429,57.4762,111500.0
2015-05-21 14:40:00,68.95,69.08,68.95,69.05,116900.0,57.4762,57.5846,57.4762,57.5596,116900.0
2015-05-21 14:50:00,69.04,69.05,68.94,68.95,131000.0,57.5513,57.5596,57.4679,57.4762,131000.0
2015-05-21 15:00:00,68.96,69.04,68.95,69.0,121200.0,57.4846,57.5513,57.4762,57.5179,121200.0
2015-05-21 15:10:00,69.0,69.0,68.88,68.9,179000.0,57.5179,57.5179,57.4179,57.4346,179000.0
2015-05-21 15:20:00,68.89,68.97,68.85,68.91,185600.0,57.4262,57.4929,57.3929,57.4429,185600.0
2015-05-21 15:30:00,68.91,69.12,68.9,69.05,210900.0,57.4429,57.6179,57.4346,57.5596,210900.0
2015-05-21 15:40:00,69.05,69.09,68.93,68.94,284200.0,57.5596,57.5929,57.4596,57.4679,284200.0
2015-05-21 15:50:00,68.94,68.95,68.7,68.74,727800.0,57.4679,57.4762,57.2678,57.3012,727800.0
2015-05-22 09:30:00,68.86,69.19,68.62,69.15,156600.0,57.4012,57.6763,57.2012,57.643,156600.0
2015-05-22 09:40:00,69.12,69.18,68.99,69.11,99600.0,57.6179,57.668,57.5096,57.6096,99600.0
2015-05-22 09:50:00,69.11,69.11,68.91,68.98,70700.0,57.6096,57.6096,57.4429,57.5012,70700.0
2015-05-22 10:00:00,68.99,69.19,68.97,69.12,63600.0,57.5096,57.6763,57.4929,57.6179,63600.0
2015-05-22 10:10:00,69.13,69.15,69.05,69.06,75000.0,57.6263,57.643,57.5596,57.5679,75000.0
2015-05-22 10:20:00,69.06,69.23,69.06,69.21,101200.0,57.5679,57.7096,57.5679,57.693,101200.0
2015-05-22 10:30:00,69.23,69.34,69.2,69.33,114300.0,57.7096,57.8013,57.6846,57.793,114300.0
2015-05-22 10:40:00,69.31,69.35,69.14,69.26,152100.0,57.7763,57.8097,57.6346,57.7347,152100.0
2015-05-22 10:50:00,69.26,69.38,69.21,69.32,113100.0,57.7347,57.8347,57.693,57.7847,113100.0
2015-05-22 11:00:00,69.32,69.37,69.25,69.27,69100.0,57.7847,57.8263,57.7263,57.743,69100.0
2015-05-22 11:10:00,69.27,69.33,69.17,69.27,113300.0,57.743,57.793,57.6596,57.743,113300.0
2015-05-22 11:20:00,69.27,69.29,69.16,69.22,106500.0,57.743,57.7597,57.6513,57.7013,106500.0
2015-05-22 11:30:00,69.22,69.22,69.05,69.11,101900.0,57.7013,57.7013,57.5596,57.6096,101900.0
2015-05-22 11:40:00,69.1,69.22,69.08,69.21,88200.0,57.6013,57.7013,57.5846,57.693,88200.0
2015-05-22 11:50:00,69.21,69.32,69.2,69.28,94200.0,57.693,57.7847,57.6846,57.7513,94200.0
2015-05-22 12:00:00,69.28,69.39,69.26,69.38,71900.0,57.7513,57.843,57.7347,57.8347,71900.0
2015-05-22 12:10:00,69.38,69.46,69.38,69.44,62300.0,57.8347,57.9014,57.8347,57.8847,62300.0
2015-05-22 12:20:00,69.43,69.49,69.41,69.48,60900.0,57.8764,57.9264,57.8597,57.918,60900.0
2015-05-22 12:30:00,69.48,69.52,69.4,69.41,88900.0,57.918,57.9514,57.8514,57.8597,88900.0
2015-05-22 12:40:00,69.42,69.49,69.38,69.47,56500.0,57.868,57.9264,57.8347,57.9097,56500.0
2015-05-22 12:50:00,69.46,69.52,69.42,69.5,56300.0,57.9014,57.9514,57.868,57.9347,56300.0
2015-05-22 13:00:00,69.5,69.63,69.44,69.58,108500.0,57.9347,58.0431,57.8847,58.0014,108500.0
2015-05-22 13:10:00,69.58,69.6,69.49,69.51,41200.0,58.0014,58.0181,57.9264,57.943,41200.0
2015-05-22 13:20:00,69.51,69.56,69.49,69.56,67000.0,57.943,57.9847,57.9264,57.9847,67000.0
2015-05-22 13:30:00,69.56,69.64,69.55,69.62,80100.0,57.9847,58.0514,57.9764,58.0347,80100.0
2015-05-22 13:40:00,69.62,69.69,69.59,69.68,87100.0,58.0347,58.0931,58.0097,58.0848,87100.0
2015-05-22 13:50:00,69.68,69.74,69.65,69.66,77600.0,58.0848,58.1348,58.0598,58.0681,77600.0
2015-05-22 14:00:00,69.65,69.69,69.61,69.68,101800.0,58.0598,58.0931,58.0264,58.0848,101800.0
2015-05-22 14:10:00,69.68,69.74,69.62,69.72,155800.0,58.0848,58.1348,58.0347,58.1181,155800.0
2015-05-22 14:20:00,69.72,69.83,69.71,69.81,109500.0,58.1181,58.2098,58.1098,58.1931,109500.0
2015-05-22 14:30:00,69.81,69.82,69.67,69.68,89700.0,58.1931,58.2015,58.0764,58.0848,89700.0
2015-05-22 14:40:00,69.67,69.76,69.67,69.75,101500.0,58.0764,58.1514,58.0764,58.1431,101500.0
2015-05-22 14:50:00,69.75,69.76,69.67,69.73,117700.0,58.1431,58.1514,58.0764,58.1264,117700.0
2015-05-22 15:00:00,69.74,69.77,69.72,69.76,103100.0,58.1348,58.1598,58.1181,58.1514,103100.0
2015-05-22 15:10:00,69.77,69.84,69.75,69.77,184500.0,58.1598,58.2181,58.1431,58.1598,184500.0
2015-05-22 15:20:00,69.77,69.77,69.66,69.73,106300.0,58.1598,58.1598,58.0681,58.1264,106300.0
2015-05-22 15:30:00,69.73,69.74,69.56,69.64,130600.0,58.1264,58.1348,57.9847,58.0514,130600.0
2015-05-22 15:40:00,69.64,69.68,69.57,69.64,171400.0,58.0514,58.0848,57.9931,58.0514,171400.0
2015-05-22 15:50:00,69.64,69.65,69.52,69.56,368300.0,58.0514,58.0598,57.9514,57.9847,368300.0
2015-05-26 09:30:00,69.52,69.93,69.4,69.8,230400.0,57.9514,58.2932,57.8514,58.1848,230400.0
2015-05-26 09:40:00,69.79,69.96,69.55,69.65,188800.0,58.1765,58.3182,57.9764,58.0598,188800.0
2015-05-26 09:50:00,69.64,69.75,69.3,69.32,165200.0,58.0514,58.1431,57.768,57.7847,165200.0
2015-05-26 10:00:00,69.33,69.56,69.21,69.48,223400.0,57.793,57.9847,57.693,57.918,223400.0
2015-05-26 10:10:00,69.49,69.61,69.39,69.49,228500.0,57.9264,58.0264,57.843,57.9264,228500.0
2015-05-26 10:20:00,69.49,69.63,69.46,69.52,218000.0,57.9264,58.0431,57.9014,57.9514,218000.0
2015-05-26 10:30:00,69.53,69.66,69.5,69.58,156000.0,57.9597,58.0681,57.9347,58.0014,156000.0
2015-05-26 10:40:00,69.58,69.73,69.55,69.69,139200.0,58.0014,58.1264,57.9764,58.0931,139200.0
2015-05-26 10:50:00,69.69,69.69,69.54,69.58,102400.0,58.0931,58.0931,57.9681,58.0014,102400.0
2015-05-26 11:00:00,69.59,69.6,69.4,69.42,133800.0,58.0097,58.0181,57.8514,57.868,133800.0
2015-05-26 11:10:00,69.4,69.4,69.25,69.36,139400.0,57.8514,57.8514,57.7263,57.818,139400.0
2015-05-26 11:20:00,69.36,69.52,69.32,69.51,109400.0,57.818,57.9514,57.7847,57.943,109400.0
2015-05-26 11:30:00,69.5,69.51,69.38,69.39,130800.0,57.9347,57.943,57.8347,57.843,130800.0
2015-05-26 11:40:00,69.38,69.39,69.23,69.31,102000.0,57.8347,57.843,57.7096,57.7763,102000.0
2015-05-26 11:50:00,69.32,69.35,69.24,69.33,82300.0,57.7847,57.8097,57.718,57.793,82300.0
2015-05-26 12:00:00,69.33,69.39,69.22,69.23,69700.0,57.793,57.843,57.7013,57.7096,69700.0
2015-05-26 12:10:00,69.23,69.34,69.2,69.34,88600.0,57.7096,57.8013,57.6846,57.8013,88600.0
2015-05-26 12:20:00,69.34,69.39,69.31,69.38,81000.0,57.8013,57.843,57.7763,57.8347,81000.0
2015-05-26 12:30:00,69.39,69.42,69.26,69.3,61900.0,57.843,57.868,57.7347,57.768,61900.0
2015-05-26 12:40:00,69.3,69.31,69.22,69.27,41300.0,57.768,57.7763,57.7013,57.743,41300.0
2015-05-26 12:50:00,69.28,69.34,69.22,69.33,67800.0,57.7513,57.8013,57.7013,57.793,67800.0
2015-05-26 13:00:00,69.32,69.37,69.19,69.23,94300.0,57.7847,57.8263,57.6763,57.7096,94300.0
2015-05-26 13:10:00,69.23,69.31,69.22,69.29,76800.0,57.7096,57.7763,57.7013,57.7597,76800.0
2015-05-26 13:20:00,69.29,69.41,69.26,69.38,94800.0,57.7597,57.8597,57.7347,57.8347,94800.0
2015-05-26 13:30:00,69.38,69.39,69.24,69.31,101800.0,57.8347,57.843,57.718,57.7763,101800.0
2015-05-26 13:40:00,69.31,69.36,69.24,69.35,97000.0,57.7763,57.818,57.718,57.8097,97000.0
2015-05-26 13:50:00,69.35,69.4,69.27,69.36,131500.0,57.8097,57.8514,57.743,57.818,131500.0
2015-05-26 14:00:00,69.35,69.41,69.31,69.36,128000.0,57.8097,57.8597,57.7763,57.818,128000.0
2015-05-26 14:10:00,69.36,69.54,69.33,69.52,136800.0,57.818,57.9681,57.793,57.9514,136800.0
2015-05-26 14:20:00,69.52,69.62,69.38,69.41,132100.0,57.9514,58.0347,57.8347,57.8597,132100.0
2015-05-26 14:30:00,69.4,69.58,69.4,69.56,125700.0,57.8514,58.0014,57.8514,57.9847,125700.0
2015-05-26 14:40:00,69.56,69.66,69.5,69.5,172000.0,57.9847,58.0681,57.9347,57.9347,172000.0
2015-05-26 14:50:00,69.49,69.61,69.4,69.48,177800.0,57.9264,58.0264,57.8514,57.918,177800.0
2015-05-26 15:00:00,69.49,69.61,69.45,69.54,129200.0,57.9264,58.0264,57.893,57.9681,129200.0
2015-05-26 15:10:00,69.54,69.69,69.48,69.6,141000.0,57.9681,58.0931,57.918,58.0181,141000.0
2015-05-26 15:20:00,69.61,69.65,69.46,69.53,162900.0,58.0264,58.0598,57.9014,57.9597,162900.0
2015-05-26 15:30:00,69.54,69.7,69.54,69.63,240800.0,57.9681,58.1014,57.9681,58.0431,240800.0
2015-05-26 15:40:00,69.63,69.73,69.55,69.6,237700.0,58.0431,58.1264,57.9764,58.0181,237700.0
2015-05-26 15:50:00,69.6,69.62,69.51,69.58,415200.0,58.0181,58.0347,57.943,58.0014,415200.0
2015-05-27 09:30:00,69.94,70.23,69.84,70.04,211100.0,58.3015,58.5432,58.2181,58.3849,211100.0
2015-05-27 09:40:00,70.09,70.4,70.04,70.37,163400.0,58.4265,58.6849,58.3849,58.6599,163400.0
2015-05-27 09:50:00,70.38,70.68,70.37,70.64,184600.0,58.6683,58.9184,58.6599,58.885,184600.0
2015-05-27 10:00:00,70.64,70.73,70.4,70.47,131000.0,58.885,58.96,58.6849,58.7433,131000.0
2015-05-27 10:10:00,70.48,70.57,70.36,70.39,84300.0,58.7516,58.8267,58.6516,58.6766,84300.0
2015-05-27 10:20:00,70.37,70.52,70.32,70.32,77100.0,58.6599,58.785,58.6183,58.6183,77100.0
2015-05-27 10:30:00,70.33,70.4,70.32,70.36,62200.0,58.6266,58.6849,58.6183,58.6516,62200.0
2015-05-27 10:40:00,70.35,70.43,70.3,70.41,66700.0,58.6433,58.71,58.6016,58.6933,66700.0
2015-05-27 10:50:00,70.4,70.47,70.27,70.47,82800.0,58.6849,58.7433,58.5766,58.7433,82800.0
2015-05-27 11:00:00,70.47,70.6,70.46,70.57,72700.0,58.7433,58.8517,58.735,58.8267,72700.0
2015-05-27 11:10:00,70.56,70.69,70.54,70.68,116200.0,58.8183,58.9267,58.8017,58.9184,116200.0
2015-05-27 11:20:00,70.67,70.7,70.56,70.7,75700.0,58.91,58.935,58.8183,58.935,75700.0
2015-05-27 11:30:00,70.7,70.8,70.65,70.77,100000.0,58.935,59.0184,58.8933,58.9934,100000.0
2015-05-27 11:40:00,70.77,70.87,70.76,70.8,92400.0,58.9934,59.0767,58.985,59.0184,92400.0
2015-05-27 11:50:00,70.8,70.85,70.78,70.81,71800.0,59.0184,59.0601,59.0017,59.0267,71800.0
2015-05-27 12:00:00,70.81,70.84,70.77,70.84,66900.0,59.0267,59.0517,58.9934,59.0517,66900.0
2015-05-27 12:10:00,70.84,70.86,70.72,70.79,104600.0,59.0517,59.0684,58.9517,59.01,104600.0
2015-05-27 12:20:00,70.8,70.82,70.75,70.81,155500.0,59.0184,59.0351,58.9767,59.0267,155500.0
2015-05-27 12:30:00,70.81,70.82,70.77,70.79,64200.0,59.0267,59.0351,58.9934,59.01,64200.0
2015-05-27 12:40:00,70.8,70.88,70.77,70.87,75300.0,59.0184,59.0851,58.9934,59.0767,75300.0
2015-05-27 12:50:00,70.87,70.95,70.84,70.92,92400.0,59.0767,59.1434,59.0517,59.1184,92400.0
2015-05-27 13:00:00,70.93,71.06,70.93,71.06,95600.0,59.1268,59.2351,59.1268,59.2351,95600.0
2015-05-27 13:10:00,71.06,71.16,71.05,71.08,161500.0,59.2351,59.3185,59.2268,59.2518,161500.0
2015-05-27 13:20:00,71.08,71.16,71.06,71.16,101400.0,59.2518,59.3185,59.2351,59.3185,101400.0
2015-05-27 13:30:00,71.15,71.15,71.05,71.07,64300.0,59.3101,59.3101,59.2268,59.2435,64300.0
2015-05-27 13:40:00,71.06,71.11,71.02,71.1,59700.0,59.2351,59.2768,59.2018,59.2685,59700.0
2015-05-27 13:50:00,71.1,71.13,71.08,71.12,91600.0,59.2685,59.2935,59.2518,59.2851,91600.0
2015-05-27 14:00:00,71.11,71.12,71.01,71.01,135300.0,59.2768,59.2851,59.1934,59.1934,135300.0
2015-05-27 14:10:00,71.02,71.02,70.92,70.96,96000.0,59.2018,59.2018,59.1184,59.1518,96000.0
2015-05-27 14:20:00,70.96,71.08,70.93,71.06,97200.0,59.1518,59.2518,59.1268,59.2351,97200.0
2015-05-27 14:30:00,71.07,71.14,71.04,71.12,72800.0,59.2435,59.3018,59.2184,59.2851,72800.0
2015-05-27 14:40:00,71.11,71.17,71.04,71.05,122700.0,59.2768,59.3268,59.2184,59.2268,122700.0
2015-05-27 14:50:00,71.05,71.05,70.97,71.0,122800.0,59.2268,59.2268,59.1601,59.1851,122800.0
2015-05-27 15:00:00,71.01,71.05,70.95,71.04,109500.0,59.1934,59.2268,59.1434,59.2184,109500.0
2015-05-27 15:10:00,71.04,71.05,70.93,70.98,157200.0,59.2184,59.2268,59.1268,59.1684,157200.0
2015-05-27 15:20:00,70.99,71.01,70.87,70.87,83000.0,59.1768,59.1934,59.0767,59.0767,83000.0
2015-05-27 15:30:00,70.87,70.92,70.85,70.87,154500.0,59.0767,59.1184,59.0601,59.0767,154500.0
2015-05-27 15:40:00,70.86,70.89,70.83,70.85,189900.0,59.0684,59.0934,59.0434,59.0601,189900.0
2015-05-27 15:50:00,70.85,70.86,70.71,70.72,367500.0,59.0601,59.0684,58.9434,58.9517,367500.0
2015-05-28 09:30:00,70.49,70.76,70.45,70.75,138800.0,58.76,58.985,58.7266,58.9767,138800.0
2015-05-28 09:40:00,70.76,70.86,70.58,70.82,84200.0,58.985,59.0684,58.835,59.0351,84200.0
2015-05-28 09:50:00,70.81,70.82,70.48,70.51,65500.0,59.0267,59.0351,58.7516,58.7766,65500.0
2015-05-28 10:00:00,70.53,70.76,70.53,70.75,68900.0,58.7933,58.985,58.7933,58.9767,68900.0
2015-05-28 10:10:00,70.75,70.8,70.65,70.8,56500.0,58.9767,59.0184,58.8933,59.0184,56500.0
2015-05-28 10:20:00,70.79,70.85,70.71,70.8,71600.0,59.01,59.0601,58.9434,59.0184,71600.0
2015-05-28 10:30:00,70.8,70.8,70.61,70.65,62800.0,59.0184,59.0184,58.86,58.8933,62800.0
2015-05-28 10:40:00,70.65,70.84,70.65,70.84,45400.0,58.8933,59.0517,58.8933,59.0517,45400.0
2015-05-28 10:50:00,70.84,70.88,70.78,70.8,55200.0,59.0517,59.0851,59.0017,59.0184,55200.0
2015-05-28 11:00:00,70.79,70.8,70.64,70.64,72300.0,59.01,59.0184,58.885,58.885,72300.0
2015-05-28 11:10:00,70.64,70.8,70.6,70.75,61700.0,58.885,59.0184,58.8517,58.9767,61700.0
2015-05-28 11:20:00,70.75,70.77,70.67,70.7,73900.0,58.9767,58.9934,58.91,58.935,73900.0
2015-05-28 11:30:00,70.7,70.76,70.69,70.75,32900.0,58.935,58.985,58.9267,58.9767,32900.0
2015-05-28 11:40:00,70.76,70.81,70.58,70.58,55100.0,58.985,59.0267,58.835,58.835,55100.0
2015-05-28 11:50:00,70.57,70.57,70.48,70.56,59200.0,58.8267,58.8267,58.7516,58.8183,59200.0
2015-05-28 12:00:00,70.56,70.59,70.52,70.59,27900.0,58.8183,58.8433,58.785,58.8433,27900.0
2015-05-28 12:10:00,70.6,70.63,70.55,70.58,37100.0,58.8517,58.8767,58.81,58.835,37100.0
2015-05-28 12:20:00,70.58,70.64,70.54,70.62,29900.0,58.835,58.885,58.8017,58.8683,29900.0
2015-05-28 12:30:00,70.62,70.62,70.42,70.48,40500.0,58.8683,58.8683,58.7016,58.7516,40500.0
2015-05-28 12:40:00,70.47,70.58,70.47,70.58,24600.0,58.7433,58.835,58.7433,58.835,24600.0
2015-05-28 12:50:00,70.57,70.57,70.44,70.44,30700.0,58.8267,58.8267,58.7183,58.7183,30700.0
2015-05-28 13:00:00,70.44,70.54,70.44,70.48,51300.0,58.7183,58.8017,58.7183,58.7516,51300.0
2015-05-28 13:10:00,70.48,70.51,70.4,70.41,34600.0,58.7516,58.7766,58.6849,58.6933,34600.0
2015-05-28 13:20:00,70.42,70.46,70.38,70.44,27000.0,58.7016,58.735,58.6683,58.7183,27000.0
2015-05-28 13:30:00,70.45,70.5,70.41,70.49,40600.0,58.7266,58.7683,58.6933,58.76,40600.0
2015-05-28 13:40:00,70.5,70.55,70.43,70.47,36900.0,58.7683,58.81,58.71,58.7433,36900.0
2015-05-28 13:50:00,70.47,70.53,70.43,70.43,39900.0,58.7433,58.7933,58.71,58.71,39900.0
2015-05-28 14:00:00,70.44,70.48,70.4,70.46,34400.0,58.7183,58.7516,58.6849,58.735,34400.0
2015-05-28 14:10:00,70.47,70.51,70.46,70.48,48300.0,58.7433,58.7766,58.735,58.7516,48300.0
2015-05-28 14:20:00,70.48,70.55,70.47,70.55,55100.0,58.7516,58.81,58.7433,58.81,55100.0
2015-05-28 14:30:00,70.55,70.59,70.53,70.56,45900.0,58.81,58.8433,58.7933,58.8183,45900.0
2015-05-28 14:40:00,70.56,70.58,70.5,70.51,53000.0,58.8183,58.835,58.7683,58.7766,53000.0
2015-05-28 14:50:00,70.51,70.53,70.47,70.48,44900.0,58.7766,58.7933,58.7433,58.7516,44900.0
2015-05-28 15:00:00,70.48,70.53,70.44,70.45,61800.0,58.7516,58.7933,58.7183,58.7266,61800.0
2015-05-28 15:10:00,70.45,70.49,70.42,70.44,78300.0,58.7266,58.76,58.7016,58.7183,78300.0
2015-05-28 15:20:00,70.44,70.47,70.35,70.35,81100.0,58.7183,58.7433,58.6433,58.6433,81100.0
2015-05-28 15:30:00,70.35,70.42,70.33,70.41,103800.0,58.6433,58.7016,58.6266,58.6933,103800.0
2015-05-28 15:40:00,70.41,70.49,70.4,70.45,100100.0,58.6933,58.76,58.6849,58.7266,100100.0
2015-05-28 15:50:00,70.45,70.5,70.43,70.46,163500.0,58.7266,58.7683,58.71,58.735,163500.0
2015-05-29 09:30:00,70.22,70.59,70.22,70.56,121100.0,58.5349,58.8433,58.5349,58.8183,121100.0
2015-05-29 09:40:00,70.55,70.65,70.5,70.58,90000.0,58.81,58.8933,58.7683,58.835,90000.0
2015-05-29 09:50:00,70.59,70.71,70.53,70.67,49400.0,58.8433,58.9434,58.7933,58.91,49400.0
2015-05-29 10:00:00,70.67,70.73,70.53,70.58,85700.0,58.91,58.96,58.7933,58.835,85700.0
2015-05-29 10:10:00,70.57,70.57,70.41,70.47,78400.0,58.8267,58.8267,58.6933,58.7433,78400.0
2015-05-29 10:20:00,70.46,70.59,70.44,70.52,38900.0,58.735,58.8433,58.7183,58.785,38900.0
2015-05-29 10:30:00,70.51,70.59,70.44,70.51,70600.0,58.7766,58.8433,58.7183,58.7766,70600.0
2015-05-29 10:40:00,70.52,70.55,70.29,70.29,45000.0,58.785,58.81,58.5933,58.5933,45000.0
2015-05-29 10:50:00,70.29,70.29,70.16,70.27,50500.0,58.5933,58.5933,58.4849,58.5766,50500.0
2015-05-29 11:00:00,70.26,70.31,70.21,70.25,50400.0,58.5682,58.6099,58.5266,58.5599,50400.0
2015-05-29 11:10:00,70.26,70.36,70.22,70.35,48100.0,58.5682,58.6516,58.5349,58.6433,48100.0
2015-05-29 11:20:00,70.34,70.36,70.12,70.12,70000.0,58.6349,58.6516,58.4515,58.4515,70000.0
2015-05-29 11:30:00,70.12,70.13,69.97,70.02,99500.0,58.4515,58.4599,58.3265,58.3682,99500.0
2015-05-29 11:40:00,70.02,70.31,70.02,70.27,60900.0,58.3682,58.6099,58.3682,58.5766,60900.0
2015-05-29 11:50:00,70.27,70.31,70.23,70.25,28700.0,58.5766,58.6099,58.5432,58.5599,28700.0
2015-05-29 12:00:00,70.26,70.33,70.26,70.31,60000.0,58.5682,58.6266,58.5682,58.6099,60000.0
2015-05-29 12:10:00,70.31,70.32,70.13,70.16,46700.0,58.6099,58.6183,58.4599,58.4849,46700.0
2015-05-29 12:20:00,70.15,70.25,70.12,70.22,48300.0,58.4765,58.5599,58.4515,58.5349,48300.0
2015-05-29 12:30:00,70.22,70.3,70.21,70.28,55000.0,58.5349,58.6016,58.5266,58.5849,55000.0
2015-05-29 12:40:00,70.29,70.29,70.16,70.18,50900.0,58.5933,58.5933,58.4849,58.5016,50900.0
2015-05-29 12:50:00,70.19,70.2,70.08,70.13,56700.0,58.5099,58.5182,58.4182,58.4599,56700.0
2015-05-29 13:00:00,70.14,70.2,70.12,70.14,42400.0,58.4682,58.5182,58.4515,58.4682,42400.0
2015-05-29 13:10:00,70.14,70.17,70.08,70.11,55300.0,58.4682,58.4932,58.4182,58.4432,55300.0
2015-05-29 13:20:00,70.12,70.19,70.12,70.18,30100.0,58.4515,58.5099,58.4515,58.5016,30100.0
2015-05-29 13:30:00,70.19,70.24,70.17,70.19,34700.0,58.5099,58.5516,58.4932,58.5099,34700.0
2015-05-29 13:40:00,70.19,70.21,70.15,70.18,34400.0,58.5099,58.5266,58.4765,58.5016,34400.0
2015-05-29 13:50:00,70.17,70.17,70.09,70.12,32400.0,58.4932,58.4932,58.4265,58.4515,32400.0
2015-05-29 14:00:00,70.13,70.13,70.07,70.07,31600.0,58.4599,58.4599,58.4099,58.4099,31600.0
2015-05-29 14:10:00,70.07,70.07,70.0,70.03,50800.0,58.4099,58.4099,58.3515,58.3765,50800.0
2015-05-29 14:20:00,70.03,70.03,69.92,69.95,44700.0,58.3765,58.3765,58.2848,58.3098,44700.0
2015-05-29 14:30:00,69.95,69.98,69.91,69.96,54900.0,58.3098,58.3348,58.2765,58.3182,54900.0
2015-05-29 14:40:00,69.96,70.01,69.84,69.84,118100.0,58.3182,58.3598,58.2181,58.2181,118100.0
2015-05-29 14:50:00,69.85,69.89,69.78,69.87,48300.0,58.2265,58.2598,58.1681,58.2431,48300.0
2015-05-29 15:00:00,69.88,69.99,69.81,69.99,88100.0,58.2515,58.3432,58.1931,58.3432,88100.0
2015-05-29 15:10:00,69.99,70.07,69.95,69.96,77500.0,58.3432,58.4099,58.3098,58.3182,77500.0
2015-05-29 15:20:00,69.97,70.05,69.9,70.03,77000.0,58.3265,58.3932,58.2682,58.3765,77000.0
2015-05-29 15:30:00,70.03,70.07,69.95,70.07,97600.0,58.3765,58.4099,58.3098,58.4099,97600.0
2015-05-29 15:40:00,70.06,70.16,70.04,70.09,184200.0,58.4015,58.4849,58.3849,58.4265,184200.0
2015-05-29 15:50:00,70.09,70.1,69.98,69.98,350600.0,58.4265,58.4349,58.3348,58.3348,350600.0
2015-06-01 09:30:00,69.96,70.33,69.8,69.89,196697.0,58.3182,58.6266,58.1848,58.2598,196697.0
2015-06-01 09:40:00,69.89,70.06,69.74,69.86,178567.0,58.2598,58.4015,58.1348,58.2348,178567.0
2015-06-01 09:50:00,69.84,69.95,69.7,69.91,163819.0,58.2181,58.3098,58.1014,58.2765,163819.0
2015-06-01 10:00:00,69.92,70.16,69.9,70.04,136836.0,58.2848,58.4849,58.2682,58.3849,136836.0
2015-06-01 10:10:00,70.04,70.05,69.76,69.76,203237.0,58.3849,58.3932,58.1514,58.1514,203237.0
2015-06-01 10:20:00,69.76,70.1,69.74,70.08,70322.0,58.1514,58.4349,58.1348,58.4182,70322.0
2015-06-01 10:30:00,70.07,70.12,69.92,70.05,82823.0,58.4099,58.4515,58.2848,58.3932,82823.0
2015-06-01 10:40:00,70.05,70.16,69.97,70.16,73242.0,58.3932,58.4849,58.3265,58.4849,73242.0
2015-06-01 10:50:00,70.15,70.24,70.08,70.2,69411.0,58.4765,58.5516,58.4182,58.5182,69411.0
2015-06-01 11:00:00,70.2,70.3,70.18,70.22,52429.0,58.5182,58.6016,58.5016,58.5349,52429.0
2015-06-01 11:10:00,70.23,70.27,70.03,70.05,91134.0,58.5432,58.5766,58.3765,58.3932,91134.0
2015-06-01 11:20:00,70.05,70.07,69.95,69.96,99131.0,58.3932,58.4099,58.3098,58.3182,99131.0
2015-06-01 11:30:00,69.95,69.99,69.85,69.88,74410.0,58.3098,58.3432,58.2265,58.2515,74410.0
2015-06-01 11:40:00,69.88,69.98,69.86,69.9,59508.0,58.2515,58.3348,58.2348,58.2682,59508.0
2015-06-01 11:50:00,69.9,69.95,69.84,69.93,100842.0,58.2682,58.3098,58.2181,58.2932,100842.0
2015-06-01 12:00:00,69.93,70.11,69.93,70.1,49853.0,58.2932,58.4432,58.2932,58.4349,49853.0
2015-06-01 12:10:00,70.1,70.25,70.04,70.25,56740.0,58.4349,58.5599,58.3849,58.5599,56740.0
2015-06-01 12:20:00,70.25,70.34,70.2,70.32,59621.0,58.5599,58.6349,58.5182,58.6183,59621.0
2015-06-01 12:30:00,70.32,70.37,70.24,70.3,43443.0,58.6183,58.6599,58.5516,58.6016,43443.0
2015-06-01 12:40:00,70.3,70.32,70.26,70.28,34762.0,58.6016,58.6183,58.5682,58.5849,34762.0
2015-06-01 12:50:00,70.28,70.35,70.23,70.34,43541.0,58.5849,58.6433,58.5432,58.6349,43541.0
2015-06-01 13:00:00,70.34,70.36,70.26,70.28,46687.0,58.6349,58.6516,58.5682,58.5849,46687.0
2015-06-01 13:10:00,70.29,70.35,70.21,70.22,48741.0,58.5933,58.6433,58.5266,58.5349,48741.0
2015-06-01 13:20:00,70.23,70.26,70.18,70.26,40351.0,58.5432,58.5682,58.5016,58.5682,40351.0
2015-06-01 13:30:00,70.26,70.28,70.19,70.21,40902.0,58.5682,58.5849,58.5099,58.5266,40902.0
2015-06-01 13:40:00,70.22,70.28,70.21,70.25,36909.0,58.5349,58.5849,58.5266,58.5599,36909.0
2015-06-01 13:50:00,70.26,70.28,70.2,70.27,42987.0,58.5682,58.5849,58.5182,58.5766,42987.0
2015-06-01 14:00:00,70.28,70.31,70.23,70.26,56617.0,58.5849,58.6099,58.5432,58.5682,56617.0
2015-06-01 14:10:00,70.26,70.35,70.2,70.32,52132.0,58.5682,58.6433,58.5182,58.6183,52132.0
2015-06-01 14:20:00,70.32,70.35,70.29,70.3,69707.0,58.6183,58.6433,58.5933,58.6016,69707.0
2015-06-01 14:30:00,70.31,70.36,70.3,70.3,80377.0,58.6099,58.6516,58.6016,58.6016,80377.0
2015-06-01 14:40:00,70.3,70.36,70.27,70.34,81289.0,58.6016,58.6516,58.5766,58.6349,81289.0
2015-06-01 14:50:00,70.34,70.35,70.28,70.35,65276.0,58.6349,58.6433,58.5849,58.6433,65276.0
2015-06-01 15:00:00,70.36,70.39,70.34,70.37,69270.0,58.6516,58.6766,58.6349,58.6599,69270.0
2015-06-01 15:10:00,70.37,70.39,70.33,70.34,69735.0,58.6599,58.6766,58.6266,58.6349,69735.0
2015-06-01 15:20:00,70.34,70.35,70.29,70.31,92395.0,58.6349,58.6433,58.5933,58.6099,92395.0
2015-06-01 15:30:00,70.31,70.33,70.16,70.18,143865.0,58.6099,58.6266,58.4849,58.5016,143865.0
2015-06-01 15:40:00,70.18,70.21,70.12,70.21,181833.0,58.5016,58.5266,58.4515,58.5266,181833.0
2015-06-01 15:50:00,70.2,70.2,70.04,70.13,319029.0,58.5182,58.5182,58.3849,58.4599,319029.0
2015-06-02 09:30:00,69.86,70.13,69.77,69.9,173343.0,58.2348,58.4599,58.1598,58.2682,173343.0
2015-06-02 09:40:00,69.89,70.14,69.84,70.03,126470.0,58.2598,58.4682,58.2181,58.3765,126470.0
2015-06-02 09:50:00,70.01,70.25,69.99,70.19,87627.0,58.3598,58.5599,58.3432,58.5099,87627.0
2015-06-02 10:00:00,70.18,70.31,70.09,70.27,77644.0,58.5016,58.6099,58.4265,58.5766,77644.0
2015-06-02 10:10:00,70.28,70.45,70.19,70.23,98527.0,58.5849,58.7266,58.5099,58.5432,98527.0
2015-06-02 10:20:00,70.24,70.33,70.21,70.28,76828.0,58.5516,58.6266,58.5266,58.5849,76828.0
2015-06-02 10:30:00,70.29,70.43,70.15,70.37,112195.0,58.5933,58.71,58.4765,58.6599,112195.0
2015-06-02 10:40:00,70.37,70.4,70.28,70.36,36866.0,58.6599,58.6849,58.5849,58.6516,36866.0
2015-06-02 10:50:00,70.36,70.37,70.09,70.09,56574.0,58.6516,58.6599,58.4265,58.4265,56574.0
2015-06-02 11:00:00,70.09,70.28,70.06,70.27,82768.0,58.4265,58.5849,58.4015,58.5766,82768.0
2015-06-02 11:10:00,70.27,70.32,70.21,70.22,37737.0,58.5766,58.6183,58.5266,58.5349,37737.0
2015-06-02 11:20:00,70.22,70.3,70.19,70.21,42537.0,58.5349,58.6016,58.5099,58.5266,42537.0
2015-06-02 11:30:00,70.22,70.27,70.17,70.18,96561.0,58.5349,58.5766,58.4932,58.5016,96561.0
2015-06-02 11:40:00,70.17,70.2,70.1,70.15,34863.0,58.4932,58.5182,58.4349,58.4765,34863.0
2015-06-02 11:50:00,70.16,70.23,70.14,70.21,37686.0,58.4849,58.5432,58.4682,58.5266,37686.0
2015-06-02 12:00:00,70.21,70.53,70.2,70.53,68107.0,58.5266,58.7933,58.5182,58.7933,68107.0
2015-06-02 12:10:00,70.54,70.56,70.49,70.52,42240.0,58.8017,58.8183,58.76,58.785,42240.0
2015-06-02 12:20:00,70.52,70.53,70.41,70.44,64126.0,58.785,58.7933,58.6933,58.7183,64126.0
2015-06-02 12:30:00,70.45,70.52,70.44,70.51,47407.0,58.7266,58.785,58.7183,58.7766,47407.0
2015-06-02 12:40:00,70.51,70.58,70.46,70.58,50313.0,58.7766,58.835,58.735,58.835,50313.0
2015-06-02 12:50:00,70.58,70.64,70.56,70.57,53879.0,58.835,58.885,58.8183,58.8267,53879.0
2015-06-02 13:00:00,70.56,70.68,70.56,70.6,55244.0,58.8183,58.9184,58.8183,58.8517,55244.0
2015-06-02 13:10:00,70.6,70.62,70.55,70.56,43519.0,58.8517,58.8683,58.81,58.8183,43519.0
2015-06-02 13:20:00,70.56,70.62,70.52,70.52,45713.0,58.8183,58.8683,58.785,58.785,45713.0
2015-06-02 13:30:00,70.52,70.61,70.48,70.61,42996.0,58.785,58.86,58.7516,58.86,42996.0
2015-06-02 13:40:00,70.61,70.65,70.55,70.56,37112.0,58.86,58.8933,58.81,58.8183,37112.0
2015-06-02 13:50:00,70.55,70.67,70.54,70.64,41776.0,58.81,58.91,58.8017,58.885,41776.0
2015-06-02 14:00:00,70.64,70.67,70.62,70.63,44218.0,58.885,58.91,58.8683,58.8767,44218.0
2015-06-02 14:10:00,70.62,70.63,70.54,70.56,46963.0,58.8683,58.8767,58.8017,58.8183,46963.0
2015-06-02 14:20:00,70.56,70.69,70.55,70.67,51283.0,58.8183,58.9267,58.81,58.91,51283.0
2015-06-02 14:30:00,70.67,70.67,70.5,70.51,69533.0,58.91,58.91,58.7683,58.7766,69533.0
2015-06-02 14:40:00,70.51,70.51,70.39,70.4,66837.0,58.7766,58.7766,58.6766,58.6849,66837.0
2015-06-02 14:50:00,70.4,70.45,70.35,70.44,65883.0,58.6849,58.7266,58.6433,58.7183,65883.0
2015-06-02 15:00:00,70.44,70.49,70.41,70.44,153102.0,58.7183,58.76,58.6933,58.7183,153102.0
2015-06-02 15:10:00,70.43,70.45,70.28,70.29,143309.0,58.71,58.7266,58.5849,58.5933,143309.0
2015-06-02 15:20:00,70.29,70.32,70.19,70.27,144751.0,58.5933,58.6183,58.5099,58.5766,144751.0
2015-06-02 15:30:00,70.26,70.3,70.21,70.25,181852.0,58.5682,58.6016,58.5266,58.5599,181852.0
2015-06-02 15:40:00,70.26,70.27,70.09,70.17,227224.0,58.5682,58.5766,58.4265,58.4932,227224.0
2015-06-02 15:50:00,70.16,70.2,70.13,70.16,382263.0,58.4849,58.5182,58.4599,58.4849,382263.0
2015-06-03 09:30:00,70.19,70.8,70.15,70.79,259641.0,58.5099,59.0184,58.4765,59.01,259641.0
2015-06-03 09:40:00,70.75,70.95,70.65,70.89,146297.0,58.9767,59.1434,58.8933,59.0934,146297.0
2015-06-03 09:50:00,70.88,70.92,70.8,70.87,123202.0,59.0851,59.1184,59.0184,59.0767,123202.0
2015-06-03 10:00:00,70.86,70.87,70.72,70.82,94854.0,59.0684,59.0767,58.9517,59.0351,94854.0
2015-06-03 10:10:00,70.84,71.02,70.83,70.98,106239.0,59.0517,59.2018,59.0434,59.1684,106239.0
2015-06-03 10:20:00,70.98,71.06,70.94,71.03,80698.0,59.1684,59.2351,59.1351,59.2101,80698.0
2015-06-03 10:30:00,71.04,71.08,70.97,70.99,75296.0,59.2184,59.2518,59.1601,59.1768,75296.0
2015-06-03 10:40:00,71.0,71.04,70.91,71.02,88828.0,59.1851,59.2184,59.1101,59.2018,88828.0
2015-06-03 10:50:00,71.01,71.03,70.96,70.98,72948.0,59.1934,59.2101,59.1518,59.1684,72948.0
2015-06-03 11:00:00,70.98,71.02,70.9,70.93,69126.0,59.1684,59.2018,59.1017,59.1268,69126.0
2015-06-03 11:10:00,70.94,70.94,70.83,70.89,55021.0,59.1351,59.1351,59.0434,59.0934,55021.0
2015-06-03 11:20:00,70.89,70.91,70.73,70.78,70807.0,59.0934,59.1101,58.96,59.0017,70807.0
2015-06-03 11:30:00,70.79,70.91,70.79,70.82,53613.0,59.01,59.1101,59.01,59.0351,53613.0
2015-06-03 11:40:00,70.82,70.82,70.6,70.61,60781.0,59.0351,59.0351,58.8517,58.86,60781.0
2015-06-03 11:50:00,70.62,70.72,70.54,70.71,42576.0,58.8683,58.9517,58.8017,58.9434,42576.0
2015-06-03 12:00:00,70.71,70.75,70.66,70.75,47830.0,58.9434,58.9767,58.9017,58.9767,47830.0
2015-06-03 12:10:00,70.75,70.77,70.64,70.65,36127.0,58.9767,58.9934,58.885,58.8933,36127.0
2015-06-03 12:20:00,70.65,70.68,70.57,70.68,39797.0,58.8933,58.9184,58.8267,58.9184,39797.0
2015-06-03 12:30:00,70.67,70.7,70.59,70.69,44977.0,58.91,58.935,58.8433,58.9267,44977.0
2015-06-03 12:40:00,70.69,70.71,70.53,70.56,32929.0,58.9267,58.9434,58.7933,58.8183,32929.0
2015-06-03 12:50:00,70.56,70.66,70.49,70.66,36392.0,58.8183,58.9017,58.76,58.9017,36392.0
2015-06-03 13:00:00,70.66,70.69,70.61,70.63,44374.0,58.9017,58.9267,58.86,58.8767,44374.0
2015-06-03 13:10:00,70.63,70.75,70.61,70.75,40748.0,58.8767,58.9767,58.86,58.9767,40748.0
2015-06-03 13:20:00,70.76,70.78,70.7,70.76,35524.0,58.985,59.0017,58.935,58.985,35524.0
2015-06-03 13:30:00,70.76,70.78,70.7,70.74,35254.0,58.985,59.0017,58.935,58.9684,35254.0
2015-06-03 13:40:00,70.74,70.8,70.67,70.69,44293.0,58.9684,59.0184,58.91,58.9267,44293.0
2015-06-03 13:50:00,70.69,70.76,70.68,70.74,37907.0,58.9267,58.985,58.9184,58.9684,37907.0
2015-06-03 14:00:00,70.74,70.82,70.74,70.8,38468.0,58.9684,59.0351,58.9684,59.0184,38468.0
2015-06-03 14:10:00,70.8,70.9,70.77,70.89,60672.0,59.0184,59.1017,58.9934,59.0934,60672.0
2015-06-03 14:20:00,70.88,70.93,70.83,70.87,69243.0,59.0851,59.1268,59.0434,59.0767,69243.0
2015-06-03 14:30:00,70.87,70.89,70.8,70.87,48186.0,59.0767,59.0934,59.0184,59.0767,48186.0
2015-06-03 14:40:00,70.87,70.92,70.86,70.89,46975.0,59.0767,59.1184,59.0684,59.0934,46975.0
2015-06-03 14:50:00,70.89,70.89,70.75,70.77,71473.0,59.0934,59.0934,58.9767,58.9934,71473.0
2015-06-03 15:00:00,70.77,70.83,70.73,70.81,79469.0,58.9934,59.0434,58.96,59.0267,79469.0
2015-06-03 15:10:00,70.81,70.84,70.72,70.74,72845.0,59.0267,59.0517,58.9517,58.9684,72845.0
2015-06-03 15:20:00,70.74,70.8,70.72,70.73,71274.0,58.9684,59.0184,58.9517,58.96,71274.0
2015-06-03 15:30:00,70.74,70.78,70.69,70.76,93216.0,58.9684,59.0017,58.9267,58.985,93216.0
2015-06-03 15:40:00,70.78,70.8,70.63,70.64,162022.0,59.0017,59.0184,58.8767,58.885,162022.0
2015-06-03 15:50:00,70.65,70.67,70.59,70.65,243913.0,58.8933,58.91,58.8433,58.8933,243913.0
2015-06-04 09:30:00,70.04,70.4,69.8,70.12,245690.0,58.3849,58.6849,58.1848,58.4515,245690.0
2015-06-04 09:40:00,70.12,70.5,70.12,70.37,94502.0,58.4515,58.7683,58.4515,58.6599,94502.0
2015-06-04 09:50:00,70.37,70.67,70.34,70.62,93965.0,58.6599,58.91,58.6349,58.8683,93965.0
2015-06-04 10:00:00,70.62,70.78,70.6,70.69,107029.0,58.8683,59.0017,58.8517,58.9267,107029.0
2015-06-04 10:10:00,70.68,70.71,70.61,70.65,59042.0,58.9184,58.9434,58.86,58.8933,59042.0
2015-06-04 10:20:00,70.67,70.73,70.38,70.39,88794.0,58.91,58.96,58.6683,58.6766,88794.0
2015-06-04 10:30:00,70.39,70.39,70.22,70.31,108478.0,58.6766,58.6766,58.5349,58.6099,108478.0
2015-06-04 10:40:00,70.31,70.42,70.31,70.41,57751.0,58.6099,58.7016,58.6099,58.6933,57751.0
2015-06-04 10:50:00,70.41,70.42,70.21,70.21,46400.0,58.6933,58.7016,58.5266,58.5266,46400.0
2015-06-04 11:00:00,70.2,70.24,70.08,70.15,92361.0,58.5182,58.5516,58.4182,58.4765,92361.0
2015-06-04 11:10:00,70.15,70.35,70.12,70.3,60686.0,58.4765,58.6433,58.4515,58.6016,60686.0
2015-06-04 11:20:00,70.3,70.39,70.25,70.28,39597.0,58.6016,58.6766,58.5599,58.5849,39597.0
2015-06-04 11:30:00,70.29,70.3,70.14,70.18,52973.0,58.5933,58.6016,58.4682,58.5016,52973.0
2015-06-04 11:40:00,70.18,70.33,70.1,70.13,38195.0,58.5016,58.6266,58.4349,58.4599,38195.0
2015-06-04 11:50:00,70.16,70.29,70.16,70.21,48038.0,58.4849,58.5933,58.4849,58.5266,48038.0
2015-06-04 12:00:00,70.19,70.3,70.17,70.28,33686.0,58.5099,58.6016,58.4932,58.5849,33686.0
2015-06-04 12:10:00,70.29,70.3,70.2,70.26,30387.0,58.5933,58.6016,58.5182,58.5682,30387.0
2015-06-04 12:20:00,70.25,70.27,70.21,70.24,26088.0,58.5599,58.5766,58.5266,58.5516,26088.0
2015-06-04 12:30:00,70.22,70.36,70.19,70.31,30749.0,58.5349,58.6516,58.5099,58.6099,30749.0
2015-06-04 12:40:00,70.31,70.31,70.24,70.25,29862.0,58.6099,58.6099,58.5516,58.5599,29862.0
2015-06-04 12:50:00,70.25,70.27,70.14,70.14,48223.0,58.5599,58.5766,58.4682,58.4682,48223.0
2015-06-04 13:00:00,70.14,70.17,70.0,70.06,63769.0,58.4682,58.4932,58.3515,58.4015,63769.0
2015-06-04 13:10:00,70.06,70.14,69.94,70.02,95697.0,58.4015,58.4682,58.3015,58.3682,95697.0
2015-06-04 13:20:00,70.02,70.06,69.94,69.97,67802.0,58.3682,58.4015,58.3015,58.3265,67802.0
2015-06-04 13:30:00,69.97,70.07,69.95,70.06,74025.0,58.3265,58.4099,58.3098,58.4015,74025.0
2015-06-04 13:40:00,70.04,70.08,69.93,69.97,36373.0,58.3849,58.4182,58.2932,58.3265,36373.0
2015-06-04 13:50:00,69.97,70.04,69.96,70.0,123897.0,58.3265,58.3849,58.3182,58.3515,123897.0
2015-06-04 14:00:00,70.0,70.04,69.94,70.0,76769.0,58.3515,58.3849,58.3015,58.3515,76769.0
2015-06-04 14:10:00,70.0,70.1,69.98,70.08,67008.0,58.3515,58.4349,58.3348,58.4182,67008.0
2015-06-04 14:20:00,70.07,70.13,70.04,70.06,55228.0,58.4099,58.4599,58.3849,58.4015,55228.0
2015-06-04 14:30:00,70.05,70.12,70.01,70.08,58396.0,58.3932,58.4515,58.3598,58.4182,58396.0
2015-06-04 14:40:00,70.08,70.18,70.07,70.11,52442.0,58.4182,58.5016,58.4099,58.4432,52442.0
2015-06-04 14:50:00,70.12,70.16,70.08,70.12,50616.0,58.4515,58.4849,58.4182,58.4515,50616.0
2015-06-04 15:00:00,70.11,70.18,70.1,70.18,72618.0,58.4432,58.5016,58.4349,58.5016,72618.0
2015-06-04 15:10:00,70.18,70.22,70.13,70.15,158161.0,58.5016,58.5349,58.4599,58.4765,158161.0
2015-06-04 15:20:00,70.15,70.16,70.04,70.1,67086.0,58.4765,58.4849,58.3849,58.4349,67086.0
2015-06-04 15:30:00,70.1,70.11,70.04,70.07,99799.0,58.4349,58.4432,58.3849,58.4099,99799.0
2015-06-04 15:40:00,70.08,70.13,70.06,70.12,170042.0,58.4182,58.4599,58.4015,58.4515,170042.0
2015-06-04 15:50:00,70.12,70.17,70.07,70.15,382802.0,58.4515,58.4932,58.4099,58.4765,382802.0
2015-06-05 09:30:00,70.05,70.16,69.85,69.86,179796.0,58.3932,58.4849,58.2265,58.2348,179796.0
2015-06-05 09:40:00,69.86,69.99,69.77,69.83,159335.0,58.2348,58.3432,58.1598,58.2098,159335.0
2015-06-05 09:50:00,69.81,69.91,69.79,69.85,62200.0,58.1931,58.2765,58.1765,58.2265,62200.0
2015-06-05 10:00:00,69.85,70.04,69.85,69.87,64925.0,58.2265,58.3849,58.2265,58.2431,64925.0
2015-06-05 10:10:00,69.86,69.99,69.81,69.9,57420.0,58.2348,58.3432,58.1931,58.2682,57420.0
2015-06-05 10:20:00,69.91,70.01,69.87,69.95,60486.0,58.2765,58.3598,58.2431,58.3098,60486.0
2015-06-05 10:30:00,69.95,70.04,69.93,70.0,73845.0,58.3098,58.3849,58.2932,58.3515,73845.0
2015-06-05 10:40:00,70.02,70.03,69.77,69.79,85296.0,58.3682,58.3765,58.1598,58.1765,85296.0
2015-06-05 10:50:00,69.8,69.9,69.72,69.88,87146.0,58.1848,58.2682,58.1181,58.2515,87146.0
2015-06-05 11:00:00,69.88,69.96,69.83,69.93,47346.0,58.2515,58.3182,58.2098,58.2932,47346.0
2015-06-05 11:10:00,69.95,70.04,69.88,70.04,64328.0,58.3098,58.3849,58.2515,58.3849,64328.0
2015-06-05 11:20:00,70.04,70.12,69.99,70.11,50231.0,58.3849,58.4515,58.3432,58.4432,50231.0
2015-06-05 11:30:00,70.1,70.17,70.05,70.17,49320.0,58.4349,58.4932,58.3932,58.4932,49320.0
2015-06-05 11:40:00,70.16,70.19,70.06,70.15,35254.0,58.4849,58.5099,58.4015,58.4765,35254.0
2015-06-05 11:50:00,70.15,70.25,70.1,70.24,43370.0,58.4765,58.5599,58.4349,58.5516,43370.0
2015-06-05 12:00:00,70.23,70.23,70.15,70.2,48451.0,58.5432,58.5432,58.4765,58.5182,48451.0
2015-06-05 12:10:00,70.2,70.25,70.17,70.2,38599.0,58.5182,58.5599,58.4932,58.5182,38599.0
2015-06-05 12:20:00,70.2,70.2,70.08,70.09,37657.0,58.5182,58.5182,58.4182,58.4265,37657.0
2015-06-05 12:30:00,70.09,70.11,70.03,70.08,45114.0,58.4265,58.4432,58.3765,58.4182,45114.0
2015-06-05 12:40:00,70.08,70.19,70.03,70.13,48442.0,58.4182,58.5099,58.3765,58.4599,48442.0
2015-06-05 12:50:00,70.13,70.19,70.13,70.17,45591.0,58.4599,58.5099,58.4599,58.4932,45591.0
2015-06-05 13:00:00,70.17,70.18,70.09,70.11,41717.0,58.4932,58.5016,58.4265,58.4432,41717.0
2015-06-05 13:10:00,70.11,70.12,70.03,70.09,52187.0,58.4432,58.4515,58.3765,58.4265,52187.0
2015-06-05 13:20:00,70.09,70.09,70.0,70.08,66651.0,58.4265,58.4265,58.3515,58.4182,66651.0
2015-06-05 13:30:00,70.07,70.13,70.05,70.07,50271.0,58.4099,58.4599,58.3932,58.4099,50271.0
2015-06-05 13:40:00,70.07,70.08,69.99,69.99,54989.0,58.4099,58.4182,58.3432,58.3432,54989.0
2015-06-05 13:50:00,69.99,70.01,69.96,70.0,48767.0,58.3432,58.3598,58.3182,58.3515,48767.0
2015-06-05 14:00:00,69.99,70.05,69.97,70.02,61314.0,58.3432,58.3932,58.3265,58.3682,61314.0
2015-06-05 14:10:00,70.01,70.08,70.0,70.0,65633.0,58.3598,58.4182,58.3515,58.3515,65633.0
2015-06-05 14:20:00,70.0,70.0,69.89,69.95,67347.0,58.3515,58.3515,58.2598,58.3098,67347.0
2015-06-05 14:30:00,69.96,69.97,69.92,69.92,54416.0,58.3182,58.3265,58.2848,58.2848,54416.0
2015-06-05 14:40:00,69.91,69.92,69.83,69.86,85719.0,58.2765,58.2848,58.2098,58.2348,85719.0
2015-06-05 14:50:00,69.87,69.94,69.84,69.87,91761.0,58.2431,58.3015,58.2181,58.2431,91761.0
2015-06-05 15:00:00,69.88,69.95,69.87,69.88,94540.0,58.2515,58.3098,58.2431,58.2515,94540.0
2015-06-05 15:10:00,69.89,69.92,69.86,69.87,82868.0,58.2598,58.2848,58.2348,58.2431,82868.0
2015-06-05 15:20:00,69.86,69.86,69.76,69.78,78577.0,58.2348,58.2348,58.1514,58.1681,78577.0
2015-06-05 15:30:00,69.78,69.86,69.76,69.78,119332.0,58.1681,58.2348,58.1514,58.1681,119332.0
2015-06-05 15:40:00,69.78,69.83,69.75,69.81,167935.0,58.1681,58.2098,58.1431,58.1931,167935.0
2015-06-05 15:50:00,69.81,69.87,69.77,69.79,329446.0,58.1931,58.2431,58.1598,58.1765,329446.0
2015-06-08 09:30:00,69.7,69.7,69.35,69.43,170302.0,58.1014,58.1014,57.8097,57.8764,170302.0
2015-06-08 09:40:00,69.43,69.63,69.33,69.47,82162.0,57.8764,58.0431,57.793,57.9097,82162.0
2015-06-08 09:50:00,69.46,69.46,69.26,69.41,94477.0,57.9014,57.9014,57.7347,57.8597,94477.0
2015-06-08 10:00:00,69.41,69.62,69.38,69.59,70566.0,57.8597,58.0347,57.8347,58.0097,70566.0
2015-06-08 10:10:00,69.59,69.66,69.55,69.63,71100.0,58.0097,58.0681,57.9764,58.0431,71100.0
2015-06-08 10:20:00,69.63,69.75,69.56,69.75,109642.0,58.0431,58.1431,57.9847,58.1431,109642.0
2015-06-08 10:30:00,69.75,69.94,69.72,69.82,99112.0,58.1431,58.3015,58.1181,58.2015,99112.0
2015-06-08 10:40:00,69.82,69.89,69.76,69.82,36036.0,58.2015,58.2598,58.1514,58.2015,36036.0
2015-06-08 10:50:00,69.84,69.85,69.66,69.68,46736.0,58.2181,58.2265,58.0681,58.0848,46736.0
2015-06-08 11:00:00,69.68,69.81,69.66,69.76,39748.0,58.0848,58.1931,58.0681,58.1514,39748.0
2015-06-08 11:10:00,69.76,69.79,69.64,69.67,36287.0,58.1514,58.1765,58.0514,58.0764,36287.0
2015-06-08 11:20:00,69.67,69.73,69.49,69.5,50364.0,58.0764,58.1264,57.9264,57.9347,50364.0
2015-06-08 11:30:00,69.49,69.49,69.34,69.4,314294.0,57.9264,57.9264,57.8013,57.8514,314294.0
2015-06-08 11:40:00,69.39,69.43,69.31,69.4,78615.0,57.843,57.8764,57.7763,57.8514,78615.0
2015-06-08 11:50:00,69.41,69.42,69.33,69.36,41235.0,57.8597,57.868,57.793,57.818,41235.0
2015-06-08 12:00:00,69.35,69.4,69.31,69.37,31262.0,57.8097,57.8514,57.7763,57.8263,31262.0
2015-06-08 12:10:00,69.37,69.39,69.31,69.36,31819.0,57.8263,57.843,57.7763,57.818,31819.0
2015-06-08 12:20:00,69.37,69.4,69.34,69.34,25782.0,57.8263,57.8514,57.8013,57.8013,25782.0
2015-06-08 12:30:00,69.34,69.4,69.3,69.34,47445.0,57.8013,57.8514,57.768,57.8013,47445.0
2015-06-08 12:40:00,69.34,69.36,69.26,69.28,55399.0,57.8013,57.818,57.7347,57.7513,55399.0
2015-06-08 12:50:00,69.28,69.3,69.21,69.23,45462.0,57.7513,57.768,57.693,57.7096,45462.0
2015-06-08 13:00:00,69.23,69.27,69.2,69.26,52240.0,57.7096,57.743,57.6846,57.7347,52240.0
2015-06-08 13:10:00,69.26,69.29,69.17,69.18,46846.0,57.7347,57.7597,57.6596,57.668,46846.0
2015-06-08 13:20:00,69.18,69.22,69.11,69.12,94329.0,57.668,57.7013,57.6096,57.6179,94329.0
2015-06-08 13:30:00,69.12,69.13,69.01,69.04,66434.0,57.6179,57.6263,57.5263,57.5513,66434.0
2015-06-08 13:40:00,69.04,69.07,69.02,69.06,66245.0,57.5513,57.5763,57.5346,57.5679,66245.0
2015-06-08 13:50:00,69.06,69.13,69.02,69.08,91636.0,57.5679,57.6263,57.5346,57.5846,91636.0
2015-06-08 14:00:00,69.08,69.08,69.0,69.01,64254.0,57.5846,57.5846,57.5179,57.5263,64254.0
2015-06-08 14:10:00,69.01,69.03,68.96,69.0,47656.0,57.5263,57.5429,57.4846,57.5179,47656.0
2015-06-08 14:20:00,69.0,69.03,68.98,69.03,69462.0,57.5179,57.5429,57.5012,57.5429,69462.0
2015-06-08 14:30:00,69.03,69.25,69.02,69.16,111070.0,57.5429,57.7263,57.5346,57.6513,111070.0
2015-06-08 14:40:00,69.17,69.23,69.17,69.22,91728.0,57.6596,57.7096,57.6596,57.7013,91728.0
2015-06-08 14:50:00,69.23,69.27,69.15,69.19,84824.0,57.7096,57.743,57.643,57.6763,84824.0
2015-06-08 15:00:00,69.2,69.2,69.1,69.1,89247.0,57.6846,57.6846,57.6013,57.6013,89247.0
2015-06-08 15:10:00,69.11,69.13,69.07,69.08,88605.0,57.6096,57.6263,57.5763,57.5846,88605.0
2015-06-08 15:20:00,69.08,69.11,69.01,69.05,96822.0,57.5846,57.6096,57.5263,57.5596,96822.0
2015-06-08 15:30:00,69.04,69.05,68.92,68.93,157250.0,57.5513,57.5596,57.4512,57.4596,157250.0
2015-06-08 15:40:00,68.93,68.96,68.88,68.88,229763.0,57.4596,57.4846,57.4179,57.4179,229763.0
2015-06-08 15:50:00,68.89,68.9,68.71,68.73,445873.0,57.4262,57.4346,57.2762,57.2928,445873.0
2015-06-09 09:30:00,68.79,69.03,68.72,68.75,144266.0,57.3429,57.5429,57.2845,57.3095,144266.0
2015-06-09 09:40:00,68.73,68.78,68.46,68.6,103289.0,57.2928,57.3345,57.0678,57.1845,103289.0
2015-06-09 09:50:00,68.61,68.65,68.47,68.5,158390.0,57.1928,57.2262,57.0761,57.1011,158390.0
2015-06-09 10:00:00,68.49,68.5,68.26,68.32,181193.0,57.0928,57.1011,56.9011,56.9511,181193.0
2015-06-09 10:10:00,68.32,68.37,68.11,68.11,124366.0,56.9511,56.9928,56.776,56.776,124366.0
2015-06-09 10:20:00,68.11,68.13,67.84,67.88,184122.0,56.776,56.7927,56.5509,56.5843,184122.0
2015-06-09 10:30:00,67.89,67.92,67.77,67.91,175157.0,56.5926,56.6176,56.4926,56.6093,175157.0
2015-06-09 10:40:00,67.91,67.95,67.83,67.83,130259.0,56.6093,56.6426,56.5426,56.5426,130259.0
2015-06-09 10:50:00,67.83,67.94,67.81,67.92,195569.0,56.5426,56.6343,56.5259,56.6176,195569.0
2015-06-09 11:00:00,67.92,68.12,67.92,68.09,147515.0,56.6176,56.7844,56.6176,56.7593,147515.0
2015-06-09 11:10:00,68.08,68.1,68.05,68.09,217364.0,56.751,56.7677,56.726,56.7593,217364.0
2015-06-09 11:20:00,68.08,68.09,68.06,68.08,98256.0,56.751,56.7593,56.7343,56.751,98256.0
2015-06-09 11:30:00,68.08,68.28,68.08,68.15,109406.0,56.751,56.9177,56.751,56.8094,109406.0
2015-06-09 11:40:00,68.16,68.3,68.12,68.28,269194.0,56.8177,56.9344,56.7844,56.9177,269194.0
2015-06-09 11:50:00,68.29,68.33,68.26,68.31,107783.0,56.9261,56.9594,56.9011,56.9427,107783.0
2015-06-09 12:00:00,68.3,68.33,68.26,68.3,58225.0,56.9344,56.9594,56.9011,56.9344,58225.0
2015-06-09 12:10:00,68.31,68.32,68.2,68.23,60375.0,56.9427,56.9511,56.851,56.8761,60375.0
2015-06-09 12:20:00,68.23,68.3,68.22,68.25,101623.0,56.8761,56.9344,56.8677,56.8927,101623.0
2015-06-09 12:30:00,68.25,68.26,68.17,68.24,59913.0,56.8927,56.9011,56.826,56.8844,59913.0
2015-06-09 12:40:00,68.24,68.24,68.08,68.09,97182.0,56.8844,56.8844,56.751,56.7593,97182.0
2015-06-09 12:50:00,68.08,68.18,68.06,68.17,61400.0,56.751,56.8344,56.7343,56.826,61400.0
2015-06-09 13:00:00,68.17,68.38,68.17,68.38,66213.0,56.826,57.0011,56.826,57.0011,66213.0
2015-06-09 13:10:00,68.38,68.43,68.36,68.43,41941.0,57.0011,57.0428,56.9844,57.0428,41941.0
2015-06-09 13:20:00,68.43,68.44,68.35,68.43,50478.0,57.0428,57.0511,56.9761,57.0428,50478.0
2015-06-09 13:30:00,68.43,68.58,68.42,68.58,79009.0,57.0428,57.1678,57.0344,57.1678,79009.0
2015-06-09 13:40:00,68.58,68.58,68.41,68.42,76800.0,57.1678,57.1678,57.0261,57.0344,76800.0
2015-06-09 13:50:00,68.42,68.44,68.37,68.38,47664.0,57.0344,57.0511,56.9928,57.0011,47664.0
2015-06-09 14:00:00,68.4,68.5,68.38,68.48,55303.0,57.0178,57.1011,57.0011,57.0844,55303.0
2015-06-09 14:10:00,68.48,68.55,68.46,68.48,62036.0,57.0844,57.1428,57.0678,57.0844,62036.0
2015-06-09 14:20:00,68.48,68.52,68.46,68.52,50830.0,57.0844,57.1178,57.0678,57.1178,50830.0
2015-06-09 14:30:00,68.53,68.58,68.49,68.58,62255.0,57.1261,57.1678,57.0928,57.1678,62255.0
2015-06-09 14:40:00,68.58,68.67,68.56,68.66,105553.0,57.1678,57.2428,57.1511,57.2345,105553.0
2015-06-09 14:50:00,68.65,68.69,68.58,68.62,101880.0,57.2262,57.2595,57.1678,57.2012,101880.0
2015-06-09 15:00:00,68.62,68.62,68.4,68.4,85615.0,57.2012,57.2012,57.0178,57.0178,85615.0
2015-06-09 15:10:00,68.4,68.48,68.36,68.47,106894.0,57.0178,57.0844,56.9844,57.0761,106894.0
2015-06-09 15:20:00,68.47,68.48,68.32,68.34,106725.0,57.0761,57.0844,56.9511,56.9677,106725.0
2015-06-09 15:30:00,68.35,68.44,68.31,68.44,139555.0,56.9761,57.0511,56.9427,57.0511,139555.0
2015-06-09 15:40:00,68.44,68.55,68.44,68.55,218081.0,57.0511,57.1428,57.0511,57.1428,218081.0
2015-06-09 15:50:00,68.56,68.65,68.51,68.51,371105.0,57.1511,57.2262,57.1095,57.1095,371105.0
2015-06-10 09:30:00,68.74,68.98,68.63,68.65,144784.0,57.3012,57.5012,57.2095,57.2262,144784.0
2015-06-10 09:40:00,68.64,68.65,68.35,68.52,144808.0,57.2178,57.2262,56.9761,57.1178,144808.0
2015-06-10 09:50:00,68.53,68.63,68.48,68.54,72794.0,57.1261,57.2095,57.0844,57.1345,72794.0
2015-06-10 10:00:00,68.52,68.72,68.52,68.71,66161.0,57.1178,57.2845,57.1178,57.2762,66161.0
2015-06-10 10:10:00,68.71,68.72,68.5,68.53,97148.0,57.2762,57.2845,57.1011,57.1261,97148.0
2015-06-10 10:20:00,68.53,68.55,68.41,68.42,195600.0,57.1261,57.1428,57.0261,57.0344,195600.0
2015-06-10 10:30:00,68.42,68.5,68.41,68.45,142847.0,57.0344,57.1011,57.0261,57.0594,142847.0
2015-06-10 10:40:00,68.45,68.58,68.42,68.55,98732.0,57.0594,57.1678,57.0344,57.1428,98732.0
2015-06-10 10:50:00,68.55,68.56,68.45,68.56,94944.0,57.1428,57.1511,57.0594,57.1511,94944.0
2015-06-10 11:00:00,68.55,68.69,68.55,68.65,134510.0,57.1428,57.2595,57.1428,57.2262,134510.0
2015-06-10 11:10:00,68.64,69.0,68.63,68.89,166036.0,57.2178,57.5179,57.2095,57.4262,166036.0
2015-06-10 11:20:00,68.89,68.95,68.82,68.93,81678.0,57.4262,57.4762,57.3679,57.4596,81678.0
2015-06-10 11:30:00,68.93,68.96,68.83,68.86,101609.0,57.4596,57.4846,57.3762,57.4012,101609.0
2015-06-10 11:40:00,68.85,68.86,68.77,68.78,78293.0,57.3929,57.4012,57.3262,57.3345,78293.0
2015-06-10 11:50:00,68.78,68.78,68.69,68.69,114694.0,57.3345,57.3345,57.2595,57.2595,114694.0
2015-06-10 12:00:00,68.69,68.79,68.68,68.77,106640.0,57.2595,57.3429,57.2512,57.3262,106640.0
2015-06-10 12:10:00,68.77,68.87,68.77,68.82,51760.0,57.3262,57.4095,57.3262,57.3679,51760.0
2015-06-10 12:20:00,68.82,68.88,68.8,68.86,41563.0,57.3679,57.4179,57.3512,57.4012,41563.0
2015-06-10 12:30:00,68.86,68.95,68.82,68.84,54327.0,57.4012,57.4762,57.3679,57.3845,54327.0
2015-06-10 12:40:00,68.84,68.88,68.76,68.77,75281.0,57.3845,57.4179,57.3179,57.3262,75281.0
2015-06-10 12:50:00,68.77,68.84,68.74,68.81,45844.0,57.3262,57.3845,57.3012,57.3595,45844.0
2015-06-10 13:00:00,68.82,68.98,68.82,68.92,118667.0,57.3679,57.5012,57.3679,57.4512,118667.0
2015-06-10 13:10:00,68.92,68.94,68.82,68.82,75295.0,57.4512,57.4679,57.3679,57.3679,75295.0
2015-06-10 13:20:00,68.84,68.88,68.79,68.85,61849.0,57.3845,57.4179,57.3429,57.3929,61849.0
2015-06-10 13:30:00,68.85,68.9,68.82,68.89,58113.0,57.3929,57.4346,57.3679,57.4262,58113.0
2015-06-10 13:40:00,68.89,68.9,68.86,68.89,54117.0,57.4262,57.4346,57.4012,57.4262,54117.0
2015-06-10 13:50:00,68.89,68.96,68.89,68.94,64601.0,57.4262,57.4846,57.4262,57.4679,64601.0
2015-06-10 14:00:00,68.95,69.05,68.94,69.04,98541.0,57.4762,57.5596,57.4679,57.5513,98541.0
2015-06-10 14:10:00,69.04,69.05,68.95,69.02,65127.0,57.5513,57.5596,57.4762,57.5346,65127.0
2015-06-10 14:20:00,69.01,69.09,69.01,69.04,85188.0,57.5263,57.5929,57.5263,57.5513,85188.0
2015-06-10 14:30:00,69.04,69.14,69.03,69.09,89398.0,57.5513,57.6346,57.5429,57.5929,89398.0
2015-06-10 14:40:00,69.09,69.1,69.03,69.05,109010.0,57.5929,57.6013,57.5429,57.5596,109010.0
2015-06-10 14:50:00,69.06,69.13,69.05,69.11,77425.0,57.5679,57.6263,57.5596,57.6096,77425.0
2015-06-10 15:00:00,69.11,69.11,69.06,69.06,71019.0,57.6096,57.6096,57.5679,57.5679,71019.0
2015-06-10 15:10:00,69.06,69.07,69.03,69.05,107728.0,57.5679,57.5763,57.5429,57.5596,107728.0
2015-06-10 15:20:00,69.06,69.15,69.05,69.1,104186.0,57.5679,57.643,57.5596,57.6013,104186.0
2015-06-10 15:30:00,69.09,69.12,69.05,69.1,134520.0,57.5929,57.6179,57.5596,57.6013,134520.0
2015-06-10 15:40:00,69.11,69.28,69.1,69.27,175194.0,57.6096,57.7513,57.6013,57.743,175194.0
2015-06-10 15:50:00,69.27,69.27,69.16,69.16,365987.0,57.743,57.743,57.6513,57.6513,365987.0
2015-06-11 09:30:00,69.33,69.99,69.33,69.95,188249.0,57.793,58.3432,57.793,58.3098,188249.0
2015-06-11 09:40:00,69.94,69.94,69.72,69.77,101472.0,58.3015,58.3015,58.1181,58.1598,101472.0
2015-06-11 09:50:00,69.77,70.07,69.77,70.05,116487.0,58.1598,58.4099,58.1598,58.3932,116487.0
2015-06-11 10:00:00,70.05,70.15,70.01,70.1,76806.0,58.3932,58.4765,58.3598,58.4349,76806.0
2015-06-11 10:10:00,70.1,70.12,69.97,70.01,53569.0,58.4349,58.4515,58.3265,58.3598,53569.0
2015-06-11 10:20:00,70.01,70.01,69.79,69.79,43988.0,58.3598,58.3598,58.1765,58.1765,43988.0
2015-06-11 10:30:00,69.79,69.79,69.65,69.69,87352.0,58.1765,58.1765,58.0598,58.0931,87352.0
2015-06-11 10:40:00,69.68,69.74,69.58,69.58,130913.0,58.0848,58.1348,58.0014,58.0014,130913.0
2015-06-11 10:50:00,69.58,69.59,69.48,69.5,102388.0,58.0014,58.0097,57.918,57.9347,102388.0
2015-06-11 11:00:00,69.49,69.58,69.46,69.58,70031.0,57.9264,58.0014,57.9014,58.0014,70031.0
2015-06-11 11:10:00,69.57,69.57,69.48,69.5,43118.0,57.9931,57.9931,57.918,57.9347,43118.0
2015-06-11 11:20:00,69.49,69.54,69.45,69.49,40149.0,57.9264,57.9681,57.893,57.9264,40149.0
2015-06-11 11:30:00,69.47,69.54,69.45,69.52,53852.0,57.9097,57.9681,57.893,57.9514,53852.0
2015-06-11 11:40:00,69.53,69.55,69.46,69.47,40811.0,57.9597,57.9764,57.9014,57.9097,40811.0
2015-06-11 11:50:00,69.48,69.5,69.44,69.44,58031.0,57.918,57.9347,57.8847,57.8847,58031.0
2015-06-11 12:00:00,69.44,69.46,69.31,69.31,101440.0,57.8847,57.9014,57.7763,57.7763,101440.0
2015-06-11 12:10:00,69.31,69.33,69.2,69.31,87339.0,57.7763,57.793,57.6846,57.7763,87339.0
2015-06-11 12:20:00,69.31,69.32,69.23,69.23,53365.0,57.7763,57.7847,57.7096,57.7096,53365.0
2015-06-11 12:30:00,69.23,69.3,69.23,69.29,42508.0,57.7096,57.768,57.7096,57.7597,42508.0
2015-06-11 12:40:00,69.3,69.31,69.22,69.22,50695.0,57.768,57.7763,57.7013,57.7013,50695.0
2015-06-11 12:50:00,69.21,69.23,69.19,69.23,80274.0,57.693,57.7096,57.6763,57.7096,80274.0
2015-06-11 13:00:00,69.22,69.25,69.17,69.22,38416.0,57.7013,57.7263,57.6596,57.7013,38416.0
2015-06-11 13:10:00,69.22,69.27,69.19,69.27,32666.0,57.7013,57.743,57.6763,57.743,32666.0
2015-06-11 13:20:00,69.27,69.27,69.18,69.25,51917.0,57.743,57.743,57.668,57.7263,51917.0
2015-06-11 13:30:00,69.25,69.26,69.21,69.23,41248.0,57.7263,57.7347,57.693,57.7096,41248.0
2015-06-11 13:40:00,69.24,69.3,69.21,69.26,39938.0,57.718,57.768,57.693,57.7347,39938.0
2015-06-11 13:50:00,69.27,69.35,69.26,69.34,37456.0,57.743,57.8097,57.7347,57.8013,37456.0
2015-06-11 14:00:00,69.33,69.34,69.24,69.25,34972.0,57.793,57.8013,57.718,57.7263,34972.0
2015-06-11 14:10:00,69.25,69.27,69.23,69.23,37978.0,57.7263,57.743,57.7096,57.7096,37978.0
2015-06-11 14:20:00,69.23,69.24,69.19,69.21,40012.0,57.7096,57.718,57.6763,57.693,40012.0
2015-06-11 14:30:00,69.22,69.25,69.21,69.23,44490.0,57.7013,57.7263,57.693,57.7096,44490.0
2015-06-11 14:40:00,69.23,69.25,69.19,69.22,41659.0,57.7096,57.7263,57.6763,57.7013,41659.0
2015-06-11 14:50:00,69.22,69.22,69.16,69.2,48600.0,57.7013,57.7013,57.6513,57.6846,48600.0
2015-06-11 15:00:00,69.2,69.2,69.11,69.13,139200.0,57.6846,57.6846,57.6096,57.6263,139200.0
2015-06-11 15:10:00,69.13,69.14,69.07,69.08,78697.0,57.6263,57.6346,57.5763,57.5846,78697.0
2015-06-11 15:20:00,69.08,69.12,69.03,69.05,54130.0,57.5846,57.6179,57.5429,57.5596,54130.0
2015-06-11 15:30:00,69.04,69.13,69.02,69.03,110759.0,57.5513,57.6263,57.5346,57.5429,110759.0
2015-06-11 15:40:00,69.03,69.07,68.99,69.03,229837.0,57.5429,57.5763,57.5096,57.5429,229837.0
2015-06-11 15:50:00,69.02,69.06,68.93,69.05,318151.0,57.5346,57.5679,57.4596,57.5596,318151.0
2015-06-12 09:30:00,68.75,69.34,68.73,69.22,296792.0,57.3095,57.8013,57.2928,57.7013,296792.0
2015-06-12 09:40:00,69.17,69.39,69.09,69.37,81029.0,57.6596,57.843,57.5929,57.8263,81029.0
2015-06-12 09:50:00,69.36,69.57,69.32,69.57,68851.0,57.818,57.9931,57.7847,57.9931,68851.0
2015-06-12 10:00:00,69.58,69.6,69.41,69.5,84396.0,58.0014,58.0181,57.8597,57.9347,84396.0
2015-06-12 10:10:00,69.5,69.54,69.38,69.39,66367.0,57.9347,57.9681,57.8347,57.843,66367.0
2015-06-12 10:20:00,69.39,69.56,69.38,69.5,63006.0,57.843,57.9847,57.8347,57.9347,63006.0
2015-06-12 10:30:00,69.5,69.64,69.38,69.42,602753.0,57.9347,58.0514,57.8347,57.868,602753.0
2015-06-12 10:40:00,69.42,69.44,69.14,69.21,134889.0,57.868,57.8847,57.6346,57.693,134889.0
2015-06-12 10:50:00,69.22,69.29,69.14,69.16,64877.0,57.7013,57.7597,57.6346,57.6513,64877.0
2015-06-12 11:00:00,69.15,69.25,69.13,69.23,69773.0,57.643,57.7263,57.6263,57.7096,69773.0
2015-06-12 11:10:00,69.23,69.3,69.18,69.28,66202.0,57.7096,57.768,57.668,57.7513,66202.0
2015-06-12 11:20:00,69.28,69.38,69.27,69.36,91156.0,57.7513,57.8347,57.743,57.818,91156.0
2015-06-12 11:30:00,69.35,69.41,69.32,69.37,37232.0,57.8097,57.8597,57.7847,57.8263,37232.0
2015-06-12 11:40:00,69.37,69.4,69.31,69.38,44393.0,57.8263,57.8514,57.7763,57.8347,44393.0
2015-06-12 11:50:00,69.38,69.43,69.3,69.32,49997.0,57.8347,57.8764,57.768,57.7847,49997.0
2015-06-12 12:00:00,69.32,69.37,69.27,69.31,36669.0,57.7847,57.8263,57.743,57.7763,36669.0
2015-06-12 12:10:00,69.31,69.32,69.25,69.27,41143.0,57.7763,57.7847,57.7263,57.743,41143.0
2015-06-12 12:20:00,69.27,69.38,69.26,69.38,45211.0,57.743,57.8347,57.7347,57.8347,45211.0
2015-06-12 12:30:00,69.38,69.39,69.32,69.36,41888.0,57.8347,57.843,57.7847,57.818,41888.0
2015-06-12 12:40:00,69.37,69.37,69.26,69.33,87826.0,57.8263,57.8263,57.7347,57.793,87826.0
2015-06-12 12:50:00,69.32,69.34,69.24,69.25,37776.0,57.7847,57.8013,57.718,57.7263,37776.0
2015-06-12 13:00:00,69.24,69.29,69.19,69.27,56185.0,57.718,57.7597,57.6763,57.743,56185.0
2015-06-12 13:10:00,69.26,69.36,69.24,69.36,39228.0,57.7347,57.818,57.718,57.818,39228.0
2015-06-12 13:20:00,69.36,69.4,69.35,69.39,31539.0,57.818,57.8514,57.8097,57.843,31539.0
2015-06-12 13:30:00,69.4,69.47,69.4,69.4,42503.0,57.8514,57.9097,57.8514,57.8514,42503.0
2015-06-12 13:40:00,69.4,69.4,69.27,69.32,38458.0,57.8514,57.8514,57.743,57.7847,38458.0
2015-06-12 13:50:00,69.31,69.43,69.31,69.42,34820.0,57.7763,57.8764,57.7763,57.868,34820.0
2015-06-12 14:00:00,69.43,69.43,69.28,69.28,47667.0,57.8764,57.8764,57.7513,57.7513,47667.0
2015-06-12 14:10:00,69.28,69.34,69.26,69.29,75623.0,57.7513,57.8013,57.7347,57.7597,75623.0
2015-06-12 14:20:00,69.29,69.29,69.2,69.23,32022.0,57.7597,57.7597,57.6846,57.7096,32022.0
2015-06-12 14:30:00,69.23,69.24,69.08,69.12,56410.0,57.7096,57.718,57.5846,57.6179,56410.0
2015-06-12 14:40:00,69.12,69.15,69.07,69.13,105737.0,57.6179,57.643,57.5763,57.6263,105737.0
2015-06-12 14:50:00,69.13,69.15,69.04,69.06,49251.0,57.6263,57.643,57.5513,57.5679,49251.0
2015-06-12 15:00:00,69.08,69.14,69.05,69.12,75230.0,57.5846,57.6346,57.5596,57.6179,75230.0
2015-06-12 15:10:00,69.12,69.17,69.08,69.12,52521.0,57.6179,57.6596,57.5846,57.6179,52521.0
2015-06-12 15:20:00,69.12,69.22,69.11,69.2,87317.0,57.6179,57.7013,57.6096,57.6846,87317.0
2015-06-12 15:30:00,69.21,69.24,69.1,69.12,107768.0,57.693,57.718,57.6013,57.6179,107768.0
2015-06-12 15:40:00,69.11,69.14,69.08,69.1,155463.0,57.6096,57.6346,57.5846,57.6013,155463.0
2015-06-12 15:50:00,69.09,69.11,69.03,69.04,269471.0,57.5929,57.6096,57.5429,57.5513,269471.0
2015-06-15 09:30:00,68.86,68.92,68.48,68.72,194503.0,57.4012,57.4512,57.0844,57.2845,194503.0
2015-06-15 09:40:00,68.68,68.8,68.58,68.71,275205.0,57.2512,57.3512,57.1678,57.2762,275205.0
2015-06-15 09:50:00,68.7,68.81,68.64,68.73,93531.0,57.2678,57.3595,57.2178,57.2928,93531.0
2015-06-15 10:00:00,68.75,68.94,68.74,68.87,108598.0,57.3095,57.4679,57.3012,57.4095,108598.0
2015-06-15 10:10:00,68.87,69.02,68.83,68.91,152729.0,57.4095,57.5346,57.3762,57.4429,152729.0
2015-06-15 10:20:00,68.92,68.99,68.84,68.86,50206.0,57.4512,57.5096,57.3845,57.4012,50206.0
2015-06-15 10:30:00,68.87,69.0,68.79,68.94,69917.0,57.4095,57.5179,57.3429,57.4679,69917.0
2015-06-15 10:40:00,68.95,68.99,68.86,68.88,132287.0,57.4762,57.5096,57.4012,57.4179,132287.0
2015-06-15 10:50:00,68.87,68.9,68.79,68.86,116509.0,57.4095,57.4346,57.3429,57.4012,116509.0
2015-06-15 11:00:00,68.86,69.07,68.86,69.06,101987.0,57.4012,57.5763,57.4012,57.5679,101987.0
2015-06-15 11:10:00,69.07,69.19,69.07,69.14,72863.0,57.5763,57.6763,57.5763,57.6346,72863.0
2015-06-15 11:20:00,69.13,69.14,68.93,68.95,63508.0,57.6263,57.6346,57.4596,57.4762,63508.0
2015-06-15 11:30:00,68.94,69.03,68.94,69.03,66511.0,57.4679,57.5429,57.4679,57.5429,66511.0
2015-06-15 11:40:00,69.03,69.15,69.03,69.15,49000.0,57.5429,57.643,57.5429,57.643,49000.0
2015-06-15 11:50:00,69.15,69.15,68.98,69.01,48096.0,57.643,57.643,57.5012,57.5263,48096.0
2015-06-15 12:00:00,69.0,69.13,69.0,69.1,39570.0,57.5179,57.6263,57.5179,57.6013,39570.0
2015-06-15 12:10:00,69.1,69.13,69.07,69.11,35118.0,57.6013,57.6263,57.5763,57.6096,35118.0
2015-06-15 12:20:00,69.11,69.15,68.98,68.99,58077.0,57.6096,57.643,57.5012,57.5096,58077.0
2015-06-15 12:30:00,68.99,69.0,68.97,68.99,52238.0,57.5096,57.5179,57.4929,57.5096,52238.0
2015-06-15 12:40:00,68.99,69.0,68.96,69.0,60437.0,57.5096,57.5179,57.4846,57.5179,60437.0
2015-06-15 12:50:00,68.99,69.03,68.99,69.03,61578.0,57.5096,57.5429,57.5096,57.5429,61578.0
2015-06-15 13:00:00,69.03,69.07,68.99,69.03,36234.0,57.5429,57.5763,57.5096,57.5429,36234.0
2015-06-15 13:10:00,69.03,69.07,69.01,69.02,39293.0,57.5429,57.5763,57.5263,57.5346,39293.0
2015-06-15 13:20:00,69.03,69.05,68.99,69.01,36527.0,57.5429,57.5596,57.5096,57.5263,36527.0
2015-06-15 13:30:00,69.01,69.04,68.97,69.02,33152.0,57.5263,57.5513,57.4929,57.5346,33152.0
2015-06-15 13:40:00,69.02,69.04,68.97,69.02,79949.0,57.5346,57.5513,57.4929,57.5346,79949.0
2015-06-15 13:50:00,69.02,69.19,68.98,69.08,143806.0,57.5346,57.6763,57.5012,57.5846,143806.0
2015-06-15 14:00:00,69.08,69.1,69.04,69.06,50167.0,57.5846,57.6013,57.5513,57.5679,50167.0
2015-06-15 14:10:00,69.05,69.11,69.03,69.09,53876.0,57.5596,57.6096,57.5429,57.5929,53876.0
2015-06-15 14:20:00,69.09,69.11,69.06,69.1,44926.0,57.5929,57.6096,57.5679,57.6013,44926.0
2015-06-15 14:30:00,69.1,69.11,69.04,69.09,60638.0,57.6013,57.6096,57.5513,57.5929,60638.0
2015-06-15 14:40:00,69.09,69.1,69.01,69.07,82375.0,57.5929,57.6013,57.5263,57.5763,82375.0
2015-06-15 14:50:00,69.07,69.09,68.96,69.01,80097.0,57.5763,57.5929,57.4846,57.5263,80097.0
2015-06-15 15:00:00,69.01,69.03,68.93,68.97,86615.0,57.5263,57.5429,57.4596,57.4929,86615.0
2015-06-15 15:10:00,68.97,68.97,68.91,68.93,69229.0,57.4929,57.4929,57.4429,57.4596,69229.0
2015-06-15 15:20:00,68.93,68.97,68.91,68.97,84587.0,57.4596,57.4929,57.4429,57.4929,84587.0
2015-06-15 15:30:00,68.96,69.07,68.96,69.07,124772.0,57.4846,57.5763,57.4846,57.5763,124772.0
2015-06-15 15:40:00,69.07,69.15,69.06,69.1,207647.0,57.5763,57.643,57.5679,57.6013,207647.0
2015-06-15 15:50:00,69.1,69.12,69.06,69.1,524153.0,57.6013,57.6179,57.5679,57.6013,524153.0
2015-06-16 09:30:00,68.87,69.48,68.83,69.43,187903.0,57.4095,57.918,57.3762,57.8764,187903.0
2015-06-16 09:40:00,69.44,69.59,69.34,69.39,158076.0,57.8847,58.0097,57.8013,57.843,158076.0
2015-06-16 09:50:00,69.4,69.45,69.31,69.31,143445.0,57.8514,57.893,57.7763,57.7763,143445.0
2015-06-16 10:00:00,69.3,69.34,69.19,69.21,83335.0,57.768,57.8013,57.6763,57.693,83335.0
2015-06-16 10:10:00,69.21,69.21,69.0,69.12,90012.0,57.693,57.693,57.5179,57.6179,90012.0
2015-06-16 10:20:00,69.12,69.19,69.07,69.14,87029.0,57.6179,57.6763,57.5763,57.6346,87029.0
2015-06-16 10:30:00,69.14,69.16,69.09,69.13,61754.0,57.6346,57.6513,57.5929,57.6263,61754.0
2015-06-16 10:40:00,69.13,69.3,69.12,69.28,57587.0,57.6263,57.768,57.6179,57.7513,57587.0
2015-06-16 10:50:00,69.28,69.29,69.12,69.23,69358.0,57.7513,57.7597,57.6179,57.7096,69358.0
2015-06-16 11:00:00,69.23,69.28,69.18,69.2,57699.0,57.7096,57.7513,57.668,57.6846,57699.0
2015-06-16 11:10:00,69.2,69.32,69.2,69.22,57962.0,57.6846,57.7847,57.6846,57.7013,57962.0
2015-06-16 11:20:00,69.21,69.27,69.19,69.24,47655.0,57.693,57.743,57.6763,57.718,47655.0
2015-06-16 11:30:00,69.24,69.25,69.21,69.24,48611.0,57.718,57.7263,57.693,57.718,48611.0
2015-06-16 11:40:00,69.24,69.29,69.22,69.28,61158.0,57.718,57.7597,57.7013,57.7513,61158.0
2015-06-16 11:50:00,69.3,69.31,69.27,69.28,44355.0,57.768,57.7763,57.743,57.7513,44355.0
2015-06-16 12:00:00,69.29,69.31,69.24,69.25,42480.0,57.7597,57.7763,57.718,57.7263,42480.0
2015-06-16 12:10:00,69.25,69.35,69.24,69.33,29793.0,57.7263,57.8097,57.718,57.793,29793.0
2015-06-16 12:20:00,69.33,69.41,69.33,69.39,22811.0,57.793,57.8597,57.793,57.843,22811.0
2015-06-16 12:30:00,69.39,69.45,69.38,69.42,60454.0,57.843,57.893,57.8347,57.868,60454.0
2015-06-16 12:40:00,69.43,69.43,69.38,69.38,44459.0,57.8764,57.8764,57.8347,57.8347,44459.0
2015-06-16 12:50:00,69.38,69.38,69.33,69.34,37891.0,57.8347,57.8347,57.793,57.8013,37891.0
2015-06-16 13:00:00,69.34,69.35,69.31,69.32,44788.0,57.8013,57.8097,57.7763,57.7847,44788.0
2015-06-16 13:10:00,69.33,69.33,69.24,69.26,39800.0,57.793,57.793,57.718,57.7347,39800.0
2015-06-16 13:20:00,69.26,69.39,69.25,69.39,34420.0,57.7347,57.843,57.7263,57.843,34420.0
2015-06-16 13:30:00,69.39,69.42,69.35,69.36,42281.0,57.843,57.868,57.8097,57.818,42281.0
2015-06-16 13:40:00,69.36,69.38,69.32,69.33,39223.0,57.818,57.8347,57.7847,57.793,39223.0
2015-06-16 13:50:00,69.33,69.37,69.31,69.32,36128.0,57.793,57.8263,57.7763,57.7847,36128.0
2015-06-16 14:00:00,69.32,69.45,69.32,69.44,40091.0,57.7847,57.893,57.7847,57.8847,40091.0
2015-06-16 14:10:00,69.44,69.48,69.42,69.46,58152.0,57.8847,57.918,57.868,57.9014,58152.0
2015-06-16 14:20:00,69.46,69.49,69.45,69.47,48924.0,57.9014,57.9264,57.893,57.9097,48924.0
2015-06-16 14:30:00,69.47,69.5,69.45,69.48,64547.0,57.9097,57.9347,57.893,57.918,64547.0
2015-06-16 14:40:00,69.49,69.53,69.48,69.52,84828.0,57.9264,57.9597,57.918,57.9514,84828.0
2015-06-16 14:50:00,69.51,69.53,69.5,69.51,65181.0,57.943,57.9597,57.9347,57.943,65181.0
2015-06-16 15:00:00,69.51,69.6,69.5,69.59,107995.0,57.943,58.0181,57.9347,58.0097,107995.0
2015-06-16 15:10:00,69.58,69.6,69.56,69.56,78165.0,58.0014,58.0181,57.9847,57.9847,78165.0
2015-06-16 15:20:00,69.56,69.59,69.52,69.55,141083.0,57.9847,58.0097,57.9514,57.9764,141083.0
2015-06-16 15:30:00,69.54,69.59,69.54,69.55,76724.0,57.9681,58.0097,57.9681,57.9764,76724.0
2015-06-16 15:40:00,69.55,69.55,69.44,69.44,145125.0,57.9764,57.9764,57.8847,57.8847,145125.0
2015-06-16 15:50:00,69.45,69.45,69.35,69.41,278370.0,57.893,57.893,57.8097,57.8597,278370.0
2015-06-17 09:30:00,69.4,69.72,69.4,69.57,90682.0,57.8514,58.1181,57.8514,57.9931,90682.0
2015-06-17 09:40:00,69.6,69.71,69.58,69.67,50085.0,58.0181,58.1098,58.0014,58.0764,50085.0
2015-06-17 09:50:00,69.7,69.72,69.59,69.66,42651.0,58.1014,58.1181,58.0097,58.0681,42651.0
2015-06-17 10:00:00,69.67,69.74,69.63,69.7,41730.0,58.0764,58.1348,58.0431,58.1014,41730.0
2015-06-17 10:10:00,69.69,69.7,69.59,69.59,46167.0,58.0931,58.1014,58.0097,58.0097,46167.0
2015-06-17 10:20:00,69.6,69.6,69.53,69.58,63234.0,58.0181,58.0181,57.9597,58.0014,63234.0
2015-06-17 10:30:00,69.59,69.67,69.58,69.61,54659.0,58.0097,58.0764,58.0014,58.0264,54659.0
2015-06-17 10:40:00,69.61,69.64,69.53,69.64,51927.0,58.0264,58.0514,57.9597,58.0514,51927.0
2015-06-17 10:50:00,69.64,69.69,69.6,69.68,77510.0,58.0514,58.0931,58.0181,58.0848,77510.0
2015-06-17 11:00:00,69.67,69.78,69.66,69.73,82807.0,58.0764,58.1681,58.0681,58.1264,82807.0
2015-06-17 11:10:00,69.72,69.74,69.66,69.72,69311.0,58.1181,58.1348,58.0681,58.1181,69311.0
2015-06-17 11:20:00,69.72,69.73,69.6,69.6,54610.0,58.1181,58.1264,58.0181,58.0181,54610.0
2015-06-17 11:30:00,69.59,69.61,69.53,69.55,54376.0,58.0097,58.0264,57.9597,57.9764,54376.0
2015-06-17 11:40:00,69.55,69.61,69.54,69.61,49495.0,57.9764,58.0264,57.9681,58.0264,49495.0
2015-06-17 11:50:00,69.62,69.7,69.61,69.61,47016.0,58.0347,58.1014,58.0264,58.0264,47016.0
2015-06-17 12:00:00,69.61,69.63,69.47,69.47,80353.0,58.0264,58.0431,57.9097,57.9097,80353.0
2015-06-17 12:10:00,69.48,69.48,69.39,69.42,69879.0,57.918,57.918,57.843,57.868,69879.0
2015-06-17 12:20:00,69.41,69.43,69.38,69.41,26382.0,57.8597,57.8764,57.8347,57.8597,26382.0
2015-06-17 12:30:00,69.41,69.43,69.38,69.4,33701.0,57.8597,57.8764,57.8347,57.8514,33701.0
2015-06-17 12:40:00,69.39,69.43,69.3,69.33,53527.0,57.843,57.8764,57.768,57.793,53527.0
2015-06-17 12:50:00,69.32,69.33,69.16,69.22,31467.0,57.7847,57.793,57.6513,57.7013,31467.0
2015-06-17 13:00:00,69.22,69.23,69.13,69.16,57953.0,57.7013,57.7096,57.6263,57.6513,57953.0
2015-06-17 13:10:00,69.17,69.25,69.16,69.25,29847.0,57.6596,57.7263,57.6513,57.7263,29847.0
2015-06-17 13:20:00,69.25,69.28,69.2,69.2,45426.0,57.7263,57.7513,57.6846,57.6846,45426.0
2015-06-17 13:30:00,69.2,69.29,69.19,69.27,48729.0,57.6846,57.7597,57.6763,57.743,48729.0
2015-06-17 13:40:00,69.27,69.29,69.2,69.25,44299.0,57.743,57.7597,57.6846,57.7263,44299.0
2015-06-17 13:50:00,69.25,69.47,69.25,69.44,61126.0,57.7263,57.9097,57.7263,57.8847,61126.0
2015-06-17 14:00:00,69.44,69.8,69.18,69.76,152003.0,57.8847,58.1848,57.668,58.1514,152003.0
2015-06-17 14:10:00,69.76,69.86,69.7,69.7,108198.0,58.1514,58.2348,58.1014,58.1014,108198.0
2015-06-17 14:20:00,69.7,69.73,69.55,69.58,71942.0,58.1014,58.1264,57.9764,58.0014,71942.0
2015-06-17 14:30:00,69.57,69.79,69.57,69.78,87935.0,57.9931,58.1765,57.9931,58.1681,87935.0
2015-06-17 14:40:00,69.78,69.96,69.77,69.9,126089.0,58.1681,58.3182,58.1598,58.2682,126089.0
2015-06-17 14:50:00,69.9,69.92,69.82,69.85,101281.0,58.2682,58.2848,58.2015,58.2265,101281.0
2015-06-17 15:00:00,69.87,69.87,69.67,69.67,71550.0,58.2431,58.2431,58.0764,58.0764,71550.0
2015-06-17 15:10:00,69.67,69.79,69.66,69.73,104633.0,58.0764,58.1765,58.0681,58.1264,104633.0
2015-06-17 15:20:00,69.72,69.79,69.7,69.78,160232.0,58.1181,58.1765,58.1014,58.1681,160232.0
2015-06-17 15:30:00,69.78,69.83,69.75,69.81,124122.0,58.1681,58.2098,58.1431,58.1931,124122.0
2015-06-17 15:40:00,69.81,69.84,69.68,69.71,154985.0,58.1931,58.2181,58.0848,58.1098,154985.0
2015-06-17 15:50:00,69.71,69.79,69.67,69.67,231536.0,58.1098,58.1765,58.0764,58.0764,231536.0
2015-06-18 09:30:00,69.76,70.43,69.76,70.25,116318.0,58.1514,58.71,58.1514,58.5599,116318.0
2015-06-18 09:40:00,70.28,70.57,70.23,70.46,100943.0,58.5849,58.8267,58.5432,58.735,100943.0
2015-06-18 09:50:00,70.47,70.49,70.31,70.42,92672.0,58.7433,58.76,58.6099,58.7016,92672.0
2015-06-18 10:00:00,70.43,70.59,70.34,70.54,90531.0,58.71,58.8433,58.6349,58.8017,90531.0
2015-06-18 10:10:00,70.55,70.56,70.43,70.44,65540.0,58.81,58.8183,58.71,58.7183,65540.0
2015-06-18 10:20:00,70.44,70.59,70.43,70.57,59966.0,58.7183,58.8433,58.71,58.8267,59966.0
2015-06-18 10:30:00,70.56,70.58,70.51,70.52,52436.0,58.8183,58.835,58.7766,58.785,52436.0
2015-06-18 10:40:00,70.53,70.63,70.47,70.58,57882.0,58.7933,58.8767,58.7433,58.835,57882.0
2015-06-18 10:50:00,70.58,70.65,70.55,70.65,62710.0,58.835,58.8933,58.81,58.8933,62710.0
2015-06-18 11:00:00,70.65,70.69,70.59,70.65,86518.0,58.8933,58.9267,58.8433,58.8933,86518.0
2015-06-18 11:10:00,70.66,70.67,70.5,70.54,55916.0,58.9017,58.91,58.7683,58.8017,55916.0
2015-06-18 11:20:00,70.55,70.57,70.52,70.55,56617.0,58.81,58.8267,58.785,58.81,56617.0
2015-06-18 11:30:00,70.55,70.58,70.53,70.56,55694.0,58.81,58.835,58.7933,58.8183,55694.0
2015-06-18 11:40:00,70.56,70.7,70.56,70.65,55724.0,58.8183,58.935,58.8183,58.8933,55724.0
2015-06-18 11:50:00,70.65,70.66,70.52,70.53,94920.0,58.8933,58.9017,58.785,58.7933,94920.0
2015-06-18 12:00:00,70.53,70.57,70.46,70.47,61210.0,58.7933,58.8267,58.735,58.7433,61210.0
2015-06-18 12:10:00,70.47,70.53,70.43,70.53,51164.0,58.7433,58.7933,58.71,58.7933,51164.0
2015-06-18 12:20:00,70.53,70.63,70.51,70.58,63995.0,58.7933,58.8767,58.7766,58.835,63995.0
2015-06-18 12:30:00,70.58,70.7,70.54,70.59,68689.0,58.835,58.935,58.8017,58.8433,68689.0
2015-06-18 12:40:00,70.59,70.59,70.53,70.56,47299.0,58.8433,58.8433,58.7933,58.8183,47299.0
2015-06-18 12:50:00,70.57,70.58,70.49,70.51,29515.0,58.8267,58.835,58.76,58.7766,29515.0
2015-06-18 13:00:00,70.51,70.59,70.46,70.46,60821.0,58.7766,58.8433,58.735,58.735,60821.0
2015-06-18 13:10:00,70.46,70.53,70.44,70.48,50905.0,58.735,58.7933,58.7183,58.7516,50905.0
2015-06-18 13:20:00,70.48,70.53,70.45,70.52,81791.0,58.7516,58.7933,58.7266,58.785,81791.0
2015-06-18 13:30:00,70.52,70.53,70.44,70.52,95288.0,58.785,58.7933,58.7183,58.785,95288.0
2015-06-18 13:40:00,70.52,70.53,70.43,70.43,44895.0,58.785,58.7933,58.71,58.71,44895.0
2015-06-18 13:50:00,70.43,70.45,70.41,70.43,55211.0,58.71,58.7266,58.6933,58.71,55211.0
2015-06-18 14:00:00,70.43,70.49,70.41,70.42,56138.0,58.71,58.76,58.6933,58.7016,56138.0
2015-06-18 14:10:00,70.42,70.48,70.4,70.45,59773.0,58.7016,58.7516,58.6849,58.7266,59773.0
2015-06-18 14:20:00,70.45,70.51,70.38,70.38,63465.0,58.7266,58.7766,58.6683,58.6683,63465.0
2015-06-18 14:30:00,70.38,70.44,70.38,70.42,79458.0,58.6683,58.7183,58.6683,58.7016,79458.0
2015-06-18 14:40:00,70.42,70.45,70.4,70.43,77007.0,58.7016,58.7266,58.6849,58.71,77007.0
2015-06-18 14:50:00,70.44,70.44,70.37,70.38,108414.0,58.7183,58.7183,58.6599,58.6683,108414.0
2015-06-18 15:00:00,70.38,70.39,70.28,70.28,143482.0,58.6683,58.6766,58.5849,58.5849,143482.0
2015-06-18 15:10:00,70.28,70.3,70.25,70.29,125667.0,58.5849,58.6016,58.5599,58.5933,125667.0
2015-06-18 15:20:00,70.29,70.38,70.28,70.34,110628.0,58.5933,58.6683,58.5849,58.6349,110628.0
2015-06-18 15:30:00,70.34,70.37,70.21,70.21,190239.0,58.6349,58.6599,58.5266,58.5266,190239.0
2015-06-18 15:40:00,70.21,70.29,70.21,70.23,205552.0,58.5266,58.5933,58.5266,58.5432,205552.0
2015-06-18 15:50:00,70.23,70.25,70.12,70.15,435303.0,58.5432,58.5599,58.4515,58.4765,435303.0
2015-06-19 09:30:00,69.93,70.0,69.79,69.8,1178831.0,58.2932,58.3515,58.1765,58.1848,1178831.0
2015-06-19 09:40:00,69.8,69.93,69.71,69.82,175034.0,58.1848,58.2932,58.1098,58.2015,175034.0
2015-06-19 09:50:00,69.79,70.1,69.79,70.08,127016.0,58.1765,58.4349,58.1765,58.4182,127016.0
2015-06-19 10:00:00,70.1,70.16,70.02,70.12,90695.0,58.4349,58.4849,58.3682,58.4515,90695.0
2015-06-19 10:10:00,70.12,70.28,70.12,70.22,90178.0,58.4515,58.5849,58.4515,58.5349,90178.0
2015-06-19 10:20:00,70.22,70.32,70.17,70.31,88129.0,58.5349,58.6183,58.4932,58.6099,88129.0
2015-06-19 10:30:00,70.33,70.33,70.18,70.19,119076.0,58.6266,58.6266,58.5016,58.5099,119076.0
2015-06-19 10:40:00,70.19,70.26,70.18,70.25,90614.0,58.5099,58.5682,58.5016,58.5599,90614.0
2015-06-19 10:50:00,70.25,70.25,70.16,70.19,115865.0,58.5599,58.5599,58.4849,58.5099,115865.0
2015-06-19 11:00:00,70.19,70.19,70.05,70.08,85471.0,58.5099,58.5099,58.3932,58.4182,85471.0
2015-06-19 11:10:00,70.08,70.15,70.07,70.13,85724.0,58.4182,58.4765,58.4099,58.4599,85724.0
2015-06-19 11:20:00,70.13,70.24,70.11,70.19,98385.0,58.4599,58.5516,58.4432,58.5099,98385.0
2015-06-19 11:30:00,70.19,70.25,70.13,70.16,96558.0,58.5099,58.5599,58.4599,58.4849,96558.0
2015-06-19 11:40:00,70.15,70.22,70.12,70.2,79162.0,58.4765,58.5349,58.4515,58.5182,79162.0
2015-06-19 11:50:00,70.2,70.25,70.16,70.19,54894.0,58.5182,58.5599,58.4849,58.5099,54894.0
2015-06-19 12:00:00,70.18,70.19,70.05,70.06,90565.0,58.5016,58.5099,58.3932,58.4015,90565.0
2015-06-19 12:10:00,70.06,70.17,70.05,70.17,56243.0,58.4015,58.4932,58.3932,58.4932,56243.0
2015-06-19 12:20:00,70.17,70.18,70.1,70.17,53862.0,58.4932,58.5016,58.4349,58.4932,53862.0
2015-06-19 12:30:00,70.16,70.25,70.11,70.21,57696.0,58.4849,58.5599,58.4432,58.5266,57696.0
2015-06-19 12:40:00,70.21,70.25,70.2,70.23,70609.0,58.5266,58.5599,58.5182,58.5432,70609.0
2015-06-19 12:50:00,70.23,70.28,70.19,70.28,54343.0,58.5432,58.5849,58.5099,58.5849,54343.0
2015-06-19 13:00:00,70.28,70.35,70.24,70.28,79376.0,58.5849,58.6433,58.5516,58.5849,79376.0
2015-06-19 13:10:00,70.28,70.41,70.27,70.4,60654.0,58.5849,58.6933,58.5766,58.6849,60654.0
2015-06-19 13:20:00,70.4,70.45,70.39,70.42,59219.0,58.6849,58.7266,58.6766,58.7016,59219.0
2015-06-19 13:30:00,70.42,70.49,70.41,70.44,62387.0,58.7016,58.76,58.6933,58.7183,62387.0
2015-06-19 13:40:00,70.44,70.45,70.37,70.43,70652.0,58.7183,58.7266,58.6599,58.71,70652.0
2015-06-19 13:50:00,70.44,70.44,70.37,70.39,84987.0,58.7183,58.7183,58.6599,58.6766,84987.0
2015-06-19 14:00:00,70.4,70.41,70.28,70.29,96812.0,58.6849,58.6933,58.5849,58.5933,96812.0
2015-06-19 14:10:00,70.28,70.34,70.25,70.3,295332.0,58.5849,58.6349,58.5599,58.6016,295332.0
2015-06-19 14:20:00,70.29,70.31,70.14,70.24,97930.0,58.5933,58.6099,58.4682,58.5516,97930.0
2015-06-19 14:30:00,70.24,70.27,70.15,70.26,100677.0,58.5516,58.5766,58.4765,58.5682,100677.0
2015-06-19 14:40:00,70.27,70.27,70.15,70.2,127691.0,58.5766,58.5766,58.4765,58.5182,127691.0
2015-06-19 14:50:00,70.2,70.22,70.12,70.12,156220.0,58.5182,58.5349,58.4515,58.4515,156220.0
2015-06-19 15:00:00,70.13,70.14,70.03,70.06,137193.0,58.4599,58.4682,58.3765,58.4015,137193.0
2015-06-19 15:10:00,70.06,70.07,69.91,69.93,273962.0,58.4015,58.4099,58.2765,58.2932,273962.0
2015-06-19 15:20:00,69.92,69.96,69.86,69.86,199726.0,58.2848,58.3182,58.2348,58.2348,199726.0
2015-06-19 15:30:00,69.87,69.9,69.84,69.87,288471.0,58.2431,58.2682,58.2181,58.2431,288471.0
2015-06-19 15:40:00,69.87,70.11,69.84,70.09,453090.0,58.2431,58.4432,58.2181,58.4265,453090.0
2015-06-19 15:50:00,70.1,70.1,69.9,69.92,1033524.0,58.4349,58.4349,58.2682,58.2848,1033524.0
2015-06-22 09:30:00,70.49,70.57,70.14,70.18,157192.0,58.76,58.8267,58.4682,58.5016,157192.0
2015-06-22 09:40:00,70.19,70.36,70.05,70.25,264054.0,58.5099,58.6516,58.3932,58.5599,264054.0
2015-06-22 09:50:00,70.25,70.29,70.09,70.29,110069.0,58.5599,58.5933,58.4265,58.5933,110069.0
2015-06-22 10:00:00,70.28,70.6,70.27,70.59,101602.0,58.5849,58.8517,58.5766,58.8433,101602.0
2015-06-22 10:10:00,70.59,70.69,70.53,70.55,118606.0,58.8433,58.9267,58.7933,58.81,118606.0
2015-06-22 10:20:00,70.55,70.56,70.39,70.43,90882.0,58.81,58.8183,58.6766,58.71,90882.0
2015-06-22 10:30:00,70.43,70.59,70.42,70.59,72291.0,58.71,58.8433,58.7016,58.8433,72291.0
2015-06-22 10:40:00,70.58,70.7,70.56,70.56,182964.0,58.835,58.935,58.8183,58.8183,182964.0
2015-06-22 10:50:00,70.56,70.69,70.54,70.68,52069.0,58.8183,58.9267,58.8017,58.9184,52069.0
2015-06-22 11:00:00,70.68,70.73,70.62,70.7,131433.0,58.9184,58.96,58.8683,58.935,131433.0
2015-06-22 11:10:00,70.7,70.73,70.66,70.69,67403.0,58.935,58.96,58.9017,58.9267,67403.0
2015-06-22 11:20:00,70.68,70.74,70.63,70.63,64793.0,58.9184,58.9684,58.8767,58.8767,64793.0
2015-06-22 11:30:00,70.63,70.71,70.63,70.67,55380.0,58.8767,58.9434,58.8767,58.91,55380.0
2015-06-22 11:40:00,70.67,70.7,70.6,70.7,60835.0,58.91,58.935,58.8517,58.935,60835.0
2015-06-22 11:50:00,70.7,70.71,70.48,70.48,85442.0,58.935,58.9434,58.7516,58.7516,85442.0
2015-06-22 12:00:00,70.49,70.51,70.43,70.43,65259.0,58.76,58.7766,58.71,58.71,65259.0
2015-06-22 12:10:00,70.43,70.47,70.39,70.4,60484.0,58.71,58.7433,58.6766,58.6849,60484.0
2015-06-22 12:20:00,70.4,70.45,70.34,70.38,51290.0,58.6849,58.7266,58.6349,58.6683,51290.0
2015-06-22 12:30:00,70.38,70.51,70.37,70.51,38996.0,58.6683,58.7766,58.6599,58.7766,38996.0
2015-06-22 12:40:00,70.51,70.51,70.43,70.45,47270.0,58.7766,58.7766,58.71,58.7266,47270.0
2015-06-22 12:50:00,70.45,70.53,70.45,70.5,28459.0,58.7266,58.7933,58.7266,58.7683,28459.0
2015-06-22 13:00:00,70.5,70.5,70.43,70.44,44150.0,58.7683,58.7683,58.71,58.7183,44150.0
2015-06-22 13:10:00,70.44,70.46,70.35,70.37,47906.0,58.7183,58.735,58.6433,58.6599,47906.0
2015-06-22 13:20:00,70.37,70.41,70.35,70.36,46928.0,58.6599,58.6933,58.6433,58.6516,46928.0
2015-06-22 13:30:00,70.36,70.38,70.29,70.3,73438.0,58.6516,58.6683,58.5933,58.6016,73438.0
2015-06-22 13:40:00,70.3,70.43,70.29,70.41,55415.0,58.6016,58.71,58.5933,58.6933,55415.0
2015-06-22 13:50:00,70.42,70.5,70.42,70.5,83210.0,58.7016,58.7683,58.7016,58.7683,83210.0
2015-06-22 14:00:00,70.5,70.57,70.48,70.55,51381.0,58.7683,58.8267,58.7516,58.81,51381.0
2015-06-22 14:10:00,70.56,70.6,70.56,70.58,63287.0,58.8183,58.8517,58.8183,58.835,63287.0
2015-06-22 14:20:00,70.58,70.6,70.48,70.48,57900.0,58.835,58.8517,58.7516,58.7516,57900.0
2015-06-22 14:30:00,70.48,70.49,70.4,70.45,85628.0,58.7516,58.76,58.6849,58.7266,85628.0
2015-06-22 14:40:00,70.44,70.45,70.37,70.39,60977.0,58.7183,58.7266,58.6599,58.6766,60977.0
2015-06-22 14:50:00,70.4,70.49,70.38,70.4,90543.0,58.6849,58.76,58.6683,58.6849,90543.0
2015-06-22 15:00:00,70.4,70.44,70.34,70.43,83641.0,58.6849,58.7183,58.6349,58.71,83641.0
2015-06-22 15:10:00,70.44,70.44,70.3,70.31,83797.0,58.7183,58.7183,58.6016,58.6099,83797.0
2015-06-22 15:20:00,70.31,70.41,70.29,70.39,78756.0,58.6099,58.6933,58.5933,58.6766,78756.0
2015-06-22 15:30:00,70.39,70.4,70.32,70.35,138673.0,58.6766,58.6849,58.6183,58.6433,138673.0
2015-06-22 15:40:00,70.35,70.41,70.32,70.36,149273.0,58.6433,58.6933,58.6183,58.6516,149273.0
2015-06-22 15:50:00,70.36,70.36,70.21,70.29,229850.0,58.6516,58.6516,58.5266,58.5933,229850.0
2015-06-23 09:30:00,70.93,70.97,70.3,70.33,178325.0,59.1268,59.1601,58.6016,58.6266,178325.0
2015-06-23 09:40:00,70.34,70.66,70.34,70.54,123434.0,58.6349,58.9017,58.6349,58.8017,123434.0
2015-06-23 09:50:00,70.53,70.57,70.43,70.53,118946.0,58.7933,58.8267,58.71,58.7933,118946.0
2015-06-23 10:00:00,70.52,70.63,70.51,70.62,253006.0,58.785,58.8767,58.7766,58.8683,253006.0
2015-06-23 10:10:00,70.62,70.67,70.39,70.39,128553.0,58.8683,58.91,58.6766,58.6766,128553.0
2015-06-23 10:20:00,70.39,70.53,70.37,70.49,85768.0,58.6766,58.7933,58.6599,58.76,85768.0
2015-06-23 10:30:00,70.49,70.59,70.41,70.45,95854.0,58.76,58.8433,58.6933,58.7266,95854.0
2015-06-23 10:40:00,70.45,70.54,70.4,70.41,103263.0,58.7266,58.8017,58.6849,58.6933,103263.0
2015-06-23 10:50:00,70.42,70.5,70.36,70.5,52822.0,58.7016,58.7683,58.6516,58.7683,52822.0
2015-06-23 11:00:00,70.49,70.58,70.47,70.58,66796.0,58.76,58.835,58.7433,58.835,66796.0
2015-06-23 11:10:00,70.58,70.58,70.49,70.5,72507.0,58.835,58.835,58.76,58.7683,72507.0
2015-06-23 11:20:00,70.5,70.52,70.45,70.46,51622.0,58.7683,58.785,58.7266,58.735,51622.0
2015-06-23 11:30:00,70.47,70.66,70.46,70.64,67396.0,58.7433,58.9017,58.735,58.885,67396.0
2015-06-23 11:40:00,70.65,70.74,70.65,70.74,40206.0,58.8933,58.9684,58.8933,58.9684,40206.0
2015-06-23 11:50:00,70.74,70.74,70.55,70.55,51648.0,58.9684,58.9684,58.81,58.81,51648.0
2015-06-23 12:00:00,70.55,70.57,70.47,70.5,42469.0,58.81,58.8267,58.7433,58.7683,42469.0
2015-06-23 12:10:00,70.51,70.59,70.51,70.56,28424.0,58.7766,58.8433,58.7766,58.8183,28424.0
2015-06-23 12:20:00,70.56,70.56,70.46,70.47,49615.0,58.8183,58.8183,58.735,58.7433,49615.0
2015-06-23 12:30:00,70.46,70.54,70.46,70.46,32409.0,58.735,58.8017,58.735,58.735,32409.0
2015-06-23 12:40:00,70.46,70.56,70.45,70.51,41260.0,58.735,58.8183,58.7266,58.7766,41260.0
2015-06-23 12:50:00,70.51,70.54,70.5,70.52,39099.0,58.7766,58.8017,58.7683,58.785,39099.0
2015-06-23 13:00:00,70.52,70.59,70.52,70.55,56581.0,58.785,58.8433,58.785,58.81,56581.0
2015-06-23 13:10:00,70.54,70.54,70.4,70.43,106731.0,58.8017,58.8017,58.6849,58.71,106731.0
2015-06-23 13:20:00,70.44,70.45,70.4,70.43,48412.0,58.7183,58.7266,58.6849,58.71,48412.0
2015-06-23 13:30:00,70.43,70.57,70.41,70.56,33362.0,58.71,58.8267,58.6933,58.8183,33362.0
2015-06-23 13:40:00,70.56,70.62,70.55,70.57,38630.0,58.8183,58.8683,58.81,58.8267,38630.0
2015-06-23 13:50:00,70.57,70.59,70.52,70.59,41723.0,58.8267,58.8433,58.785,58.8433,41723.0
2015-06-23 14:00:00,70.59,70.65,70.58,70.6,85638.0,58.8433,58.8933,58.835,58.8517,85638.0
2015-06-23 14:10:00,70.6,70.63,70.55,70.62,28594.0,58.8517,58.8767,58.81,58.8683,28594.0
2015-06-23 14:20:00,70.62,70.67,70.62,70.64,36758.0,58.8683,58.91,58.8683,58.885,36758.0
2015-06-23 14:30:00,70.64,70.7,70.61,70.67,55747.0,58.885,58.935,58.86,58.91,55747.0
2015-06-23 14:40:00,70.67,70.71,70.54,70.55,81048.0,58.91,58.9434,58.8017,58.81,81048.0
2015-06-23 14:50:00,70.55,70.55,70.46,70.47,55831.0,58.81,58.81,58.735,58.7433,55831.0
2015-06-23 15:00:00,70.47,70.6,70.46,70.56,54353.0,58.7433,58.8517,58.735,58.8183,54353.0
2015-06-23 15:10:00,70.56,70.62,70.56,70.61,62730.0,58.8183,58.8683,58.8183,58.86,62730.0
2015-06-23 15:20:00,70.6,70.66,70.6,70.63,64818.0,58.8517,58.9017,58.8517,58.8767,64818.0
2015-06-23 15:30:00,70.63,70.65,70.59,70.63,89557.0,58.8767,58.8933,58.8433,58.8767,89557.0
2015-06-23 15:40:00,70.63,70.67,70.61,70.66,120870.0,58.8767,58.91,58.86,58.9017,120870.0
2015-06-23 15:50:00,70.65,70.66,70.6,70.6,188123.0,58.8933,58.9017,58.8517,58.8517,188123.0
2015-06-24 09:30:00,70.55,70.99,70.53,70.91,146849.0,58.81,59.1768,58.7933,59.1101,146849.0
2015-06-24 09:40:00,70.91,70.97,70.77,70.89,78437.0,59.1101,59.1601,58.9934,59.0934,78437.0
2015-06-24 09:50:00,70.88,70.89,70.73,70.76,59147.0,59.0851,59.0934,58.96,58.985,59147.0
2015-06-24 10:00:00,70.78,70.86,70.71,70.75,43357.0,59.0017,59.0684,58.9434,58.9767,43357.0
2015-06-24 10:10:00,70.75,70.76,70.62,70.68,51046.0,58.9767,58.985,58.8683,58.9184,51046.0
2015-06-24 10:20:00,70.69,70.85,70.64,70.83,56090.0,58.9267,59.0601,58.885,59.0434,56090.0
2015-06-24 10:30:00,70.83,70.9,70.8,70.86,74687.0,59.0434,59.1017,59.0184,59.0684,74687.0
2015-06-24 10:40:00,70.86,70.95,70.83,70.95,80364.0,59.0684,59.1434,59.0434,59.1434,80364.0
2015-06-24 10:50:00,70.95,70.96,70.87,70.88,64743.0,59.1434,59.1518,59.0767,59.0851,64743.0
2015-06-24 11:00:00,70.89,70.9,70.82,70.85,63549.0,59.0934,59.1017,59.0351,59.0601,63549.0
2015-06-24 11:10:00,70.84,70.88,70.76,70.81,84400.0,59.0517,59.0851,58.985,59.0267,84400.0
2015-06-24 11:20:00,70.81,70.86,70.75,70.85,63099.0,59.0267,59.0684,58.9767,59.0601,63099.0
2015-06-24 11:30:00,70.85,70.87,70.82,70.86,38312.0,59.0601,59.0767,59.0351,59.0684,38312.0
2015-06-24 11:40:00,70.85,70.97,70.83,70.88,60091.0,59.0601,59.1601,59.0434,59.0851,60091.0
2015-06-24 11:50:00,70.89,70.95,70.86,70.87,47838.0,59.0934,59.1434,59.0684,59.0767,47838.0
2015-06-24 12:00:00,70.87,70.87,70.73,70.76,39217.0,59.0767,59.0767,58.96,58.985,39217.0
2015-06-24 12:10:00,70.76,70.85,70.75,70.83,36000.0,58.985,59.0601,58.9767,59.0434,36000.0
2015-06-24 12:20:00,70.83,70.83,70.74,70.74,32841.0,59.0434,59.0434,58.9684,58.9684,32841.0
2015-06-24 12:30:00,70.74,70.76,70.71,70.72,39603.0,58.9684,58.985,58.9434,58.9517,39603.0
2015-06-24 12:40:00,70.71,70.72,70.49,70.5,90873.0,58.9434,58.9517,58.76,58.7683,90873.0
2015-06-24 12:50:00,70.5,70.5,70.38,70.4,79595.0,58.7683,58.7683,58.6683,58.6849,79595.0
2015-06-24 13:00:00,70.4,70.41,70.26,70.38,124860.0,58.6849,58.6933,58.5682,58.6683,124860.0
2015-06-24 13:10:00,70.38,70.39,70.2,70.2,70115.0,58.6683,58.6766,58.5182,58.5182,70115.0
2015-06-24 13:20:00,70.2,70.29,70.19,70.25,57142.0,58.5182,58.5933,58.5099,58.5599,57142.0
2015-06-24 13:30:00,70.26,70.26,70.16,70.26,142286.0,58.5682,58.5682,58.4849,58.5682,142286.0
2015-06-24 13:40:00,70.26,70.28,70.19,70.26,30978.0,58.5682,58.5849,58.5099,58.5682,30978.0
2015-06-24 13:50:00,70.26,70.3,70.23,70.29,87248.0,58.5682,58.6016,58.5432,58.5933,87248.0
2015-06-24 14:00:00,70.3,70.38,70.25,70.26,89417.0,58.6016,58.6683,58.5599,58.5682,89417.0
2015-06-24 14:10:00,70.26,70.27,70.16,70.16,50064.0,58.5682,58.5766,58.4849,58.4849,50064.0
2015-06-24 14:20:00,70.16,70.32,70.16,70.31,40217.0,58.4849,58.6183,58.4849,58.6099,40217.0
2015-06-24 14:30:00,70.31,70.47,70.29,70.46,49887.0,58.6099,58.7433,58.5933,58.735,49887.0
2015-06-24 14:40:00,70.47,70.51,70.44,70.45,60698.0,58.7433,58.7766,58.7183,58.7266,60698.0
2015-06-24 14:50:00,70.46,70.51,70.44,70.47,42198.0,58.735,58.7766,58.7183,58.7433,42198.0
2015-06-24 15:00:00,70.46,70.48,70.36,70.37,71461.0,58.735,58.7516,58.6516,58.6599,71461.0
2015-06-24 15:10:00,70.37,70.39,70.33,70.34,69702.0,58.6599,58.6766,58.6266,58.6349,69702.0
2015-06-24 15:20:00,70.34,70.39,70.29,70.34,80787.0,58.6349,58.6766,58.5933,58.6349,80787.0
2015-06-24 15:30:00,70.34,70.34,70.25,70.26,100460.0,58.6349,58.6349,58.5599,58.5682,100460.0
2015-06-24 15:40:00,70.26,70.34,70.17,70.18,133423.0,58.5682,58.6349,58.4932,58.5016,133423.0
2015-06-24 15:50:00,70.18,70.18,70.06,70.08,353637.0,58.5016,58.5016,58.4015,58.4182,353637.0
2015-06-25 09:30:00,70.45,70.85,70.45,70.56,184197.0,58.7266,59.0601,58.7266,58.8183,184197.0
2015-06-25 09:40:00,70.56,70.57,70.14,70.14,118893.0,58.8183,58.8267,58.4682,58.4682,118893.0
2015-06-25 09:50:00,70.14,70.21,70.01,70.15,117206.0,58.4682,58.5266,58.3598,58.4765,117206.0
2015-06-25 10:00:00,70.14,70.2,70.01,70.13,65210.0,58.4682,58.5182,58.3598,58.4599,65210.0
2015-06-25 10:10:00,70.12,70.12,69.85,69.95,120850.0,58.4515,58.4515,58.2265,58.3098,120850.0
2015-06-25 10:20:00,69.96,70.02,69.86,69.87,69779.0,58.3182,58.3682,58.2348,58.2431,69779.0
2015-06-25 10:30:00,69.88,69.94,69.84,69.92,61110.0,58.2515,58.3015,58.2181,58.2848,61110.0
2015-06-25 10:40:00,69.92,69.99,69.88,69.98,50669.0,58.2848,58.3432,58.2515,58.3348,50669.0
2015-06-25 10:50:00,69.99,70.04,69.97,70.03,58761.0,58.3432,58.3849,58.3265,58.3765,58761.0
2015-06-25 11:00:00,70.04,70.2,70.04,70.19,53493.0,58.3849,58.5182,58.3849,58.5099,53493.0
2015-06-25 11:10:00,70.19,70.19,70.13,70.14,51390.0,58.5099,58.5099,58.4599,58.4682,51390.0
2015-06-25 11:20:00,70.15,70.25,70.14,70.23,46386.0,58.4765,58.5599,58.4682,58.5432,46386.0
2015-06-25 11:30:00,70.24,70.25,70.1,70.1,57236.0,58.5516,58.5599,58.4349,58.4349,57236.0
2015-06-25 11:40:00,70.1,70.11,70.01,70.01,61303.0,58.4349,58.4432,58.3598,58.3598,61303.0
2015-06-25 11:50:00,70.02,70.1,69.99,70.09,53739.0,58.3682,58.4349,58.3432,58.4265,53739.0
2015-06-25 12:00:00,70.1,70.1,70.0,70.03,47970.0,58.4349,58.4349,58.3515,58.3765,47970.0
2015-06-25 12:10:00,70.03,70.03,69.93,70.01,50884.0,58.3765,58.3765,58.2932,58.3598,50884.0
2015-06-25 12:20:00,70.01,70.03,69.96,69.98,26610.0,58.3598,58.3765,58.3182,58.3348,26610.0
2015-06-25 12:30:00,69.98,70.08,69.97,70.08,27059.0,58.3348,58.4182,58.3265,58.4182,27059.0
2015-06-25 12:40:00,70.08,70.14,70.05,70.14,28334.0,58.4182,58.4682,58.3932,58.4682,28334.0
2015-06-25 12:50:00,70.15,70.18,70.09,70.12,49405.0,58.4765,58.5016,58.4265,58.4515,49405.0
2015-06-25 13:00:00,70.13,70.15,70.05,70.14,27610.0,58.4599,58.4765,58.3932,58.4682,27610.0
2015-06-25 13:10:00,70.15,70.2,70.14,70.18,32052.0,58.4765,58.5182,58.4682,58.5016,32052.0
2015-06-25 13:20:00,70.18,70.18,70.09,70.13,26202.0,58.5016,58.5016,58.4265,58.4599,26202.0
2015-06-25 13:30:00,70.13,70.14,70.07,70.09,36979.0,58.4599,58.4682,58.4099,58.4265,36979.0
2015-06-25 13:40:00,70.09,70.13,70.08,70.12,39913.0,58.4265,58.4599,58.4182,58.4515,39913.0
2015-06-25 13:50:00,70.12,70.14,70.02,70.05,81065.0,58.4515,58.4682,58.3682,58.3932,81065.0
2015-06-25 14:00:00,70.05,70.05,69.84,69.84,139192.0,58.3932,58.3932,58.2181,58.2181,139192.0
2015-06-25 14:10:00,69.84,69.93,69.8,69.9,59968.0,58.2181,58.2932,58.1848,58.2682,59968.0
2015-06-25 14:20:00,69.9,69.9,69.68,69.71,61211.0,58.2682,58.2682,58.0848,58.1098,61211.0
2015-06-25 14:30:00,69.71,69.74,69.67,69.73,72784.0,58.1098,58.1348,58.0764,58.1264,72784.0
2015-06-25 14:40:00,69.74,69.77,69.72,69.76,53775.0,58.1348,58.1598,58.1181,58.1514,53775.0
2015-06-25 14:50:00,69.78,69.78,69.63,69.76,75138.0,58.1681,58.1681,58.0431,58.1514,75138.0
2015-06-25 15:00:00,69.76,69.94,69.76,69.9,59630.0,58.1514,58.3015,58.1514,58.2682,59630.0
2015-06-25 15:10:00,69.91,69.94,69.87,69.92,60684.0,58.2765,58.3015,58.2431,58.2848,60684.0
2015-06-25 15:20:00,69.93,69.99,69.93,69.94,66453.0,58.2932,58.3432,58.2932,58.3015,66453.0
2015-06-25 15:30:00,69.93,69.94,69.85,69.85,80155.0,58.2932,58.3015,58.2265,58.2265,80155.0
2015-06-25 15:40:00,69.86,69.87,69.78,69.83,139597.0,58.2348,58.2431,58.1681,58.2098,139597.0
2015-06-25 15:50:00,69.82,69.82,69.65,69.67,388646.0,58.2015,58.2015,58.0598,58.0764,388646.0
2015-06-26 09:30:00,69.5,69.73,69.05,69.21,273030.0,57.9347,58.1264,57.5596,57.693,273030.0
2015-06-26 09:40:00,69.22,69.4,69.12,69.23,281106.0,57.7013,57.8514,57.6179,57.7096,281106.0
2015-06-26 09:50:00,69.23,69.46,69.23,69.37,234670.0,57.7096,57.9014,57.7096,57.8263,234670.0
2015-06-26 10:00:00,69.38,69.5,69.35,69.38,196842.0,57.8347,57.9347,57.8097,57.8347,196842.0
2015-06-26 10:10:00,69.38,69.4,69.23,69.23,154573.0,57.8347,57.8514,57.7096,57.7096,154573.0
2015-06-26 10:20:00,69.24,69.25,69.04,69.15,160808.0,57.718,57.7263,57.5513,57.643,160808.0
2015-06-26 10:30:00,69.15,69.17,68.94,68.95,250314.0,57.643,57.6596,57.4679,57.4762,250314.0
2015-06-26 10:40:00,68.96,69.02,68.77,68.86,206675.0,57.4846,57.5346,57.3262,57.4012,206675.0
2015-06-26 10:50:00,68.87,68.98,68.81,68.84,133972.0,57.4095,57.5012,57.3595,57.3845,133972.0
2015-06-26 11:00:00,68.84,69.06,68.82,69.05,146376.0,57.3845,57.5679,57.3679,57.5596,146376.0
2015-06-26 11:10:00,69.06,69.07,68.95,68.97,208087.0,57.5679,57.5763,57.4762,57.4929,208087.0
2015-06-26 11:20:00,68.98,69.08,68.94,69.0,113036.0,57.5012,57.5846,57.4679,57.5179,113036.0
2015-06-26 11:30:00,69.0,69.06,68.85,68.88,115106.0,57.5179,57.5679,57.3929,57.4179,115106.0
2015-06-26 11:40:00,68.88,68.95,68.85,68.85,151488.0,57.4179,57.4762,57.3929,57.3929,151488.0
2015-06-26 11:50:00,68.85,68.94,68.84,68.94,189740.0,57.3929,57.4679,57.3845,57.4679,189740.0
2015-06-26 12:00:00,68.95,69.05,68.93,69.05,101812.0,57.4762,57.5596,57.4596,57.5596,101812.0
2015-06-26 12:10:00,69.05,69.06,68.99,69.0,137626.0,57.5596,57.5679,57.5096,57.5179,137626.0
2015-06-26 12:20:00,69.0,69.01,68.91,68.96,113669.0,57.5179,57.5263,57.4429,57.4846,113669.0
2015-06-26 12:30:00,68.96,69.0,68.8,68.8,114590.0,57.4846,57.5179,57.3512,57.3512,114590.0
2015-06-26 12:40:00,68.8,68.83,68.77,68.8,76854.0,57.3512,57.3762,57.3262,57.3512,76854.0
2015-06-26 12:50:00,68.79,68.82,68.67,68.67,104203.0,57.3429,57.3679,57.2428,57.2428,104203.0
2015-06-26 13:00:00,68.67,68.8,68.63,68.64,150130.0,57.2428,57.3512,57.2095,57.2178,150130.0
2015-06-26 13:10:00,68.64,68.64,68.54,68.54,125460.0,57.2178,57.2178,57.1345,57.1345,125460.0
2015-06-26 13:20:00,68.53,68.57,68.48,68.56,270402.0,57.1261,57.1595,57.0844,57.1511,270402.0
2015-06-26 13:30:00,68.57,68.82,68.57,68.81,84869.0,57.1595,57.3679,57.1595,57.3595,84869.0
2015-06-26 13:40:00,68.82,68.91,68.81,68.86,103939.0,57.3679,57.4429,57.3595,57.4012,103939.0
2015-06-26 13:50:00,68.86,68.86,68.71,68.78,214536.0,57.4012,57.4012,57.2762,57.3345,214536.0
2015-06-26 14:00:00,68.77,68.78,68.73,68.75,126223.0,57.3262,57.3345,57.2928,57.3095,126223.0
2015-06-26 14:10:00,68.75,68.81,68.71,68.73,229939.0,57.3095,57.3595,57.2762,57.2928,229939.0
2015-06-26 14:20:00,68.74,68.8,68.69,68.77,117713.0,57.3012,57.3512,57.2595,57.3262,117713.0
2015-06-26 14:30:00,68.76,68.78,68.72,68.77,136276.0,57.3179,57.3345,57.2845,57.3262,136276.0
2015-06-26 14:40:00,68.77,68.77,68.62,68.72,150097.0,57.3262,57.3262,57.2012,57.2845,150097.0
2015-06-26 14:50:00,68.72,68.81,68.71,68.75,177846.0,57.2845,57.3595,57.2762,57.3095,177846.0
2015-06-26 15:00:00,68.75,68.88,68.72,68.83,237395.0,57.3095,57.4179,57.2845,57.3762,237395.0
2015-06-26 15:10:00,68.83,68.89,68.76,68.89,182286.0,57.3762,57.4262,57.3179,57.4262,182286.0
2015-06-26 15:20:00,68.89,68.92,68.8,68.89,369555.0,57.4262,57.4512,57.3512,57.4262,369555.0
2015-06-26 15:30:00,68.88,68.89,68.71,68.71,239083.0,57.4179,57.4262,57.2762,57.2762,239083.0
2015-06-26 15:40:00,68.71,68.76,68.6,68.64,369839.0,57.2762,57.3179,57.1845,57.2178,369839.0
2015-06-26 15:50:00,68.63,68.66,68.57,68.61,950256.0,57.2095,57.2345,57.1595,57.1928,950256.0
2015-06-29 09:30:00,68.3,68.59,68.12,68.58,257411.0,56.9344,57.1761,56.7844,57.1678,257411.0
2015-06-29 09:40:00,68.59,69.0,68.58,68.89,266713.0,57.1761,57.5179,57.1678,57.4262,266713.0
2015-06-29 09:50:00,68.9,69.03,68.88,68.95,194019.0,57.4346,57.5429,57.4179,57.4762,194019.0
2015-06-29 10:00:00,68.96,69.01,68.89,69.01,103344.0,57.4846,57.5263,57.4262,57.5263,103344.0
2015-06-29 10:10:00,69.0,69.09,68.96,69.02,174188.0,57.5179,57.5929,57.4846,57.5346,174188.0
2015-06-29 10:20:00,69.03,69.08,68.86,68.88,126464.0,57.5429,57.5846,57.4012,57.4179,126464.0
2015-06-29 10:30:00,68.88,68.93,68.8,68.83,78625.0,57.4179,57.4596,57.3512,57.3762,78625.0
2015-06-29 10:40:00,68.82,68.93,68.72,68.87,93830.0,57.3679,57.4596,57.2845,57.4095,93830.0
2015-06-29 10:50:00,68.86,68.86,68.52,68.54,85964.0,57.4012,57.4012,57.1178,57.1345,85964.0
2015-06-29 11:00:00,68.55,68.62,68.5,68.57,71206.0,57.1428,57.2012,57.1011,57.1595,71206.0
2015-06-29 11:10:00,68.56,68.61,68.45,68.49,90355.0,57.1511,57.1928,57.0594,57.0928,90355.0
2015-06-29 11:20:00,68.49,68.63,68.49,68.52,73009.0,57.0928,57.2095,57.0928,57.1178,73009.0
2015-06-29 11:30:00,68.53,68.55,68.41,68.45,63255.0,57.1261,57.1428,57.0261,57.0594,63255.0
2015-06-29 11:40:00,68.44,68.47,68.38,68.47,91614.0,57.0511,57.0761,57.0011,57.0761,91614.0
2015-06-29 11:50:00,68.47,68.53,68.43,68.46,116953.0,57.0761,57.1261,57.0428,57.0678,116953.0
2015-06-29 12:00:00,68.45,68.47,68.34,68.46,103213.0,57.0594,57.0761,56.9677,57.0678,103213.0
2015-06-29 12:10:00,68.46,68.48,68.37,68.37,86682.0,57.0678,57.0844,56.9928,56.9928,86682.0
2015-06-29 12:20:00,68.38,68.4,68.25,68.26,147960.0,57.0011,57.0178,56.8927,56.9011,147960.0
2015-06-29 12:30:00,68.25,68.32,68.24,68.29,110235.0,56.8927,56.9511,56.8844,56.9261,110235.0
2015-06-29 12:40:00,68.28,68.37,68.28,68.35,50425.0,56.9177,56.9928,56.9177,56.9761,50425.0
2015-06-29 12:50:00,68.34,68.36,68.21,68.23,166169.0,56.9677,56.9844,56.8594,56.8761,166169.0
2015-06-29 13:00:00,68.22,68.23,68.09,68.18,82341.0,56.8677,56.8761,56.7593,56.8344,82341.0
2015-06-29 13:10:00,68.17,68.24,68.11,68.24,46667.0,56.826,56.8844,56.776,56.8844,46667.0
2015-06-29 13:20:00,68.25,68.3,68.23,68.25,70722.0,56.8927,56.9344,56.8761,56.8927,70722.0
2015-06-29 13:30:00,68.25,68.31,68.23,68.27,56183.0,56.8927,56.9427,56.8761,56.9094,56183.0
2015-06-29 13:40:00,68.26,68.27,68.16,68.27,60361.0,56.9011,56.9094,56.8177,56.9094,60361.0
2015-06-29 13:50:00,68.27,68.27,68.12,68.16,68558.0,56.9094,56.9094,56.7844,56.8177,68558.0
2015-06-29 14:00:00,68.17,68.22,68.15,68.2,63353.0,56.826,56.8677,56.8094,56.851,63353.0
2015-06-29 14:10:00,68.2,68.21,68.02,68.08,103664.0,56.851,56.8594,56.701,56.751,103664.0
2015-06-29 14:20:00,68.08,68.1,67.92,67.95,95434.0,56.751,56.7677,56.6176,56.6426,95434.0
2015-06-29 14:30:00,67.95,67.98,67.87,67.98,72251.0,56.6426,56.6677,56.576,56.6677,72251.0
2015-06-29 14:40:00,67.98,67.99,67.87,67.95,138801.0,56.6677,56.676,56.576,56.6426,138801.0
2015-06-29 14:50:00,67.96,67.97,67.76,67.78,102351.0,56.651,56.6593,56.4843,56.5009,102351.0
2015-06-29 15:00:00,67.77,67.82,67.72,67.75,123557.0,56.4926,56.5343,56.4509,56.4759,123557.0
2015-06-29 15:10:00,67.75,67.81,67.69,67.77,119620.0,56.4759,56.5259,56.4259,56.4926,119620.0
2015-06-29 15:20:00,67.78,67.86,67.75,67.75,112776.0,56.5009,56.5676,56.4759,56.4759,112776.0
2015-06-29 15:30:00,67.75,67.8,67.68,67.71,204061.0,56.4759,56.5176,56.4176,56.4426,204061.0
2015-06-29 15:40:00,67.7,67.72,67.57,67.72,195450.0,56.4342,56.4509,56.3259,56.4509,195450.0
2015-06-29 15:50:00,67.72,67.75,67.5,67.53,374130.0,56.4509,56.4759,56.2675,56.2925,374130.0
2015-06-30 09:30:00,68.19,68.21,67.69,67.75,483220.0,56.8427,56.8594,56.4259,56.4759,483220.0
2015-06-30 09:40:00,67.75,67.84,67.48,67.64,482846.0,56.4759,56.5509,56.2509,56.3842,482846.0
2015-06-30 09:50:00,67.64,67.85,67.58,67.75,239474.0,56.3842,56.5593,56.3342,56.4759,239474.0
2015-06-30 10:00:00,67.76,67.76,67.16,67.2,429245.0,56.4843,56.4843,55.9841,56.0174,429245.0
2015-06-30 10:10:00,67.19,67.45,67.18,67.41,411571.0,56.0091,56.2258,56.0008,56.1925,411571.0
2015-06-30 10:20:00,67.41,67.51,67.35,67.49,225757.0,56.1925,56.2759,56.1425,56.2592,225757.0
2015-06-30 10:30:00,67.48,67.49,67.17,67.33,270308.0,56.2509,56.2592,55.9924,56.1258,270308.0
2015-06-30 10:40:00,67.32,67.33,67.05,67.08,234158.0,56.1175,56.1258,55.8924,55.9174,234158.0
2015-06-30 10:50:00,67.07,67.27,66.99,67.27,210134.0,55.9091,56.0758,55.8424,56.0758,210134.0
2015-06-30 11:00:00,67.27,67.44,67.24,67.28,176179.0,56.0758,56.2175,56.0508,56.0841,176179.0
2015-06-30 11:10:00,67.28,67.45,67.21,67.45,156819.0,56.0841,56.2258,56.0258,56.2258,156819.0
2015-06-30 11:20:00,67.45,67.47,67.27,67.28,116053.0,56.2258,56.2425,56.0758,56.0841,116053.0
2015-06-30 11:30:00,67.29,67.31,67.1,67.14,155162.0,56.0925,56.1091,55.9341,55.9674,155162.0
2015-06-30 11:40:00,67.14,67.21,67.08,67.16,149205.0,55.9674,56.0258,55.9174,55.9841,149205.0
2015-06-30 11:50:00,67.15,67.16,67.02,67.03,124338.0,55.9758,55.9841,55.8674,55.8757,124338.0
2015-06-30 12:00:00,67.03,67.14,67.0,67.08,218389.0,55.8757,55.9674,55.8507,55.9174,218389.0
2015-06-30 12:10:00,67.08,67.08,66.88,66.95,160572.0,55.9174,55.9174,55.7507,55.8091,160572.0
2015-06-30 12:20:00,66.95,66.95,66.79,66.79,221647.0,55.8091,55.8091,55.6757,55.6757,221647.0
2015-06-30 12:30:00,66.8,66.85,66.69,66.85,187762.0,55.684,55.7257,55.5923,55.7257,187762.0
2015-06-30 12:40:00,66.85,66.94,66.8,66.84,125742.0,55.7257,55.8007,55.684,55.7174,125742.0
2015-06-30 12:50:00,66.85,66.91,66.81,66.9,128846.0,55.7257,55.7757,55.6923,55.7674,128846.0
2015-06-30 13:00:00,66.9,67.0,66.87,66.92,131778.0,55.7674,55.8507,55.7424,55.784,131778.0
2015-06-30 13:10:00,66.92,67.01,66.86,66.9,85101.0,55.784,55.8591,55.734,55.7674,85101.0
2015-06-30 13:20:00,66.91,67.14,66.89,67.13,119800.0,55.7757,55.9674,55.759,55.9591,119800.0
2015-06-30 13:30:00,67.14,67.29,67.11,67.28,109842.0,55.9674,56.0925,55.9424,56.0841,109842.0
2015-06-30 13:40:00,67.28,67.41,67.26,67.41,113439.0,56.0841,56.1925,56.0675,56.1925,113439.0
2015-06-30 13:50:00,67.4,67.51,67.38,67.39,130016.0,56.1842,56.2759,56.1675,56.1758,130016.0
2015-06-30 14:00:00,67.39,67.63,67.38,67.54,188098.0,56.1758,56.3759,56.1675,56.3009,188098.0
2015-06-30 14:10:00,67.53,67.58,67.5,67.51,147447.0,56.2925,56.3342,56.2675,56.2759,147447.0
2015-06-30 14:20:00,67.51,67.55,67.36,67.42,144257.0,56.2759,56.3092,56.1508,56.2008,144257.0
2015-06-30 14:30:00,67.43,67.44,67.23,67.32,204664.0,56.2092,56.2175,56.0425,56.1175,204664.0
2015-06-30 14:40:00,67.31,67.31,67.08,67.11,250805.0,56.1091,56.1091,55.9174,55.9424,250805.0
2015-06-30 14:50:00,67.11,67.12,66.99,67.01,178247.0,55.9424,55.9508,55.8424,55.8591,178247.0
2015-06-30 15:00:00,67.01,67.11,66.91,66.94,273833.0,55.8591,55.9424,55.7757,55.8007,273833.0
2015-06-30 15:10:00,66.94,66.98,66.82,66.86,251681.0,55.8007,55.8341,55.7007,55.734,251681.0
2015-06-30 15:20:00,66.87,66.91,66.8,66.88,240004.0,55.7424,55.7757,55.684,55.7507,240004.0
2015-06-30 15:30:00,66.88,67.02,66.87,66.98,284104.0,55.7507,55.8674,55.7424,55.8341,284104.0
2015-06-30 15:40:00,66.98,67.14,66.88,67.14,376170.0,55.8341,55.9674,55.7507,55.9674,376170.0
2015-06-30 15:50:00,67.13,67.18,66.95,66.95,613125.0,55.9591,56.0008,55.8091,55.8091,613125.0
2015-07-01 09:30:00,67.45,67.79,67.35,67.44,232037.0,56.2258,56.5093,56.1425,56.2175,232037.0
2015-07-01 09:40:00,67.44,67.59,67.22,67.27,112409.0,56.2175,56.3426,56.0341,56.0758,112409.0
2015-07-01 09:50:00,67.27,67.47,67.27,67.47,105098.0,56.0758,56.2425,56.0758,56.2425,105098.0
2015-07-01 10:00:00,67.47,67.5,67.25,67.36,175401.0,56.2425,56.2675,56.0591,56.1508,175401.0
2015-07-01 10:10:00,67.37,67.38,67.16,67.18,129971.0,56.1592,56.1675,55.9841,56.0008,129971.0
2015-07-01 10:20:00,67.18,67.32,67.18,67.26,149863.0,56.0008,56.1175,56.0008,56.0675,149863.0
2015-07-01 10:30:00,67.27,67.27,67.06,67.15,115365.0,56.0758,56.0758,55.9007,55.9758,115365.0
2015-07-01 10:40:00,67.15,67.29,67.06,67.07,97303.0,55.9758,56.0925,55.9007,55.9091,97303.0
2015-07-01 10:50:00,67.06,67.06,66.96,67.0,212899.0,55.9007,55.9007,55.8174,55.8507,212899.0
2015-07-01 11:00:00,67.01,67.04,66.95,67.03,116762.0,55.8591,55.8841,55.8091,55.8757,116762.0
2015-07-01 11:10:00,67.03,67.07,66.97,67.03,118875.0,55.8757,55.9091,55.8257,55.8757,118875.0
2015-07-01 11:20:00,67.03,67.11,67.02,67.06,90600.0,55.8757,55.9424,55.8674,55.9007,90600.0
2015-07-01 11:30:00,67.06,67.16,67.06,67.08,76052.0,55.9007,55.9841,55.9007,55.9174,76052.0
2015-07-01 11:40:00,67.08,67.19,67.04,67.19,79686.0,55.9174,56.0091,55.8841,56.0091,79686.0
2015-07-01 11:50:00,67.18,67.3,67.18,67.2,83093.0,56.0008,56.1008,56.0008,56.0174,83093.0
2015-07-01 12:00:00,67.2,67.28,67.17,67.18,90774.0,56.0174,56.0841,55.9924,56.0008,90774.0
2015-07-01 12:10:00,67.19,67.19,67.09,67.09,84085.0,56.0091,56.0091,55.9258,55.9258,84085.0
2015-07-01 12:20:00,67.1,67.18,67.04,67.17,87086.0,55.9341,56.0008,55.8841,55.9924,87086.0
2015-07-01 12:30:00,67.17,67.21,67.15,67.2,65608.0,55.9924,56.0258,55.9758,56.0174,65608.0
2015-07-01 12:40:00,67.2,67.21,67.09,67.15,55178.0,56.0174,56.0258,55.9258,55.9758,55178.0
2015-07-01 12:50:00,67.16,67.2,67.09,67.11,59935.0,55.9841,56.0174,55.9258,55.9424,59935.0
2015-07-01 13:00:00,67.11,67.2,67.09,67.18,79723.0,55.9424,56.0174,55.9258,56.0008,79723.0
2015-07-01 13:10:00,67.19,67.25,67.18,67.24,100370.0,56.0091,56.0591,56.0008,56.0508,100370.0
2015-07-01 13:20:00,67.23,67.31,67.18,67.2,69618.0,56.0425,56.1091,56.0008,56.0174,69618.0
2015-07-01 13:30:00,67.2,67.24,67.18,67.2,107099.0,56.0174,56.0508,56.0008,56.0174,107099.0
2015-07-01 13:40:00,67.19,67.31,67.19,67.3,112643.0,56.0091,56.1091,56.0091,56.1008,112643.0
2015-07-01 13:50:00,67.3,67.31,67.13,67.15,110597.0,56.1008,56.1091,55.9591,55.9758,110597.0
2015-07-01 14:00:00,67.14,67.16,67.03,67.11,109213.0,55.9674,55.9841,55.8757,55.9424,109213.0
2015-07-01 14:10:00,67.11,67.18,67.1,67.18,63842.0,55.9424,56.0008,55.9341,56.0008,63842.0
2015-07-01 14:20:00,67.18,67.23,67.18,67.19,81178.0,56.0008,56.0425,56.0008,56.0091,81178.0
2015-07-01 14:30:00,67.19,67.2,67.14,67.14,101169.0,56.0091,56.0174,55.9674,55.9674,101169.0
2015-07-01 14:40:00,67.14,67.27,67.12,67.24,104950.0,55.9674,56.0758,55.9508,56.0508,104950.0
2015-07-01 14:50:00,67.24,67.25,67.15,67.18,134009.0,56.0508,56.0591,55.9758,56.0008,134009.0
2015-07-01 15:00:00,67.19,67.27,67.16,67.22,128920.0,56.0091,56.0758,55.9841,56.0341,128920.0
2015-07-01 15:10:00,67.22,67.27,67.19,67.23,142060.0,56.0341,56.0758,56.0091,56.0425,142060.0
2015-07-01 15:20:00,67.23,67.39,67.22,67.39,114188.0,56.0425,56.1758,56.0341,56.1758,114188.0
2015-07-01 15:30:00,67.39,67.4,67.33,67.36,165086.0,56.1758,56.1842,56.1258,56.1508,165086.0
2015-07-01 15:40:00,67.36,67.43,67.32,67.36,255725.0,56.1508,56.2092,56.1175,56.1508,255725.0
2015-07-01 15:50:00,67.36,67.39,67.23,67.25,713295.0,56.1508,56.1758,56.0425,56.0591,713295.0
2015-07-02 09:30:00,67.45,67.77,67.43,67.53,214676.0,56.2258,56.4926,56.2092,56.2925,214676.0
2015-07-02 09:40:00,67.55,67.59,67.38,67.4,120909.0,56.3092,56.3426,56.1675,56.1842,120909.0
2015-07-02 09:50:00,67.39,67.43,67.3,67.34,83967.0,56.1758,56.2092,56.1008,56.1342,83967.0
2015-07-02 10:00:00,67.31,67.4,67.27,67.27,79240.0,56.1091,56.1842,56.0758,56.0758,79240.0
2015-07-02 10:10:00,67.27,67.3,67.18,67.22,93670.0,56.0758,56.1008,56.0008,56.0341,93670.0
2015-07-02 10:20:00,67.22,67.29,67.19,67.21,83237.0,56.0341,56.0925,56.0091,56.0258,83237.0
2015-07-02 10:30:00,67.21,67.25,67.02,67.05,134553.0,56.0258,56.0591,55.8674,55.8924,134553.0
2015-07-02 10:40:00,67.05,67.1,67.02,67.03,73592.0,55.8924,55.9341,55.8674,55.8757,73592.0
2015-07-02 10:50:00,67.02,67.06,66.93,66.93,120413.0,55.8674,55.9007,55.7924,55.7924,120413.0
2015-07-02 11:00:00,66.94,66.94,66.82,66.85,118928.0,55.8007,55.8007,55.7007,55.7257,118928.0
2015-07-02 11:10:00,66.85,66.88,66.78,66.85,110902.0,55.7257,55.7507,55.6673,55.7257,110902.0
2015-07-02 11:20:00,66.85,66.86,66.76,66.78,101507.0,55.7257,55.734,55.6507,55.6673,101507.0
2015-07-02 11:30:00,66.77,66.88,66.74,66.82,126377.0,55.659,55.7507,55.634,55.7007,126377.0
2015-07-02 11:40:00,66.82,66.86,66.75,66.75,150075.0,55.7007,55.734,55.6423,55.6423,150075.0
2015-07-02 11:50:00,66.76,66.77,66.52,66.6,159881.0,55.6507,55.659,55.4506,55.5173,159881.0
2015-07-02 12:00:00,66.6,66.62,66.5,66.5,111851.0,55.5173,55.534,55.4339,55.4339,111851.0
2015-07-02 12:10:00,66.51,66.53,66.45,66.45,90801.0,55.4423,55.4589,55.3923,55.3923,90801.0
2015-07-02 12:20:00,66.45,66.53,66.41,66.52,73518.0,55.3923,55.4589,55.3589,55.4506,73518.0
2015-07-02 12:30:00,66.52,66.56,66.5,66.51,96469.0,55.4506,55.484,55.4339,55.4423,96469.0
2015-07-02 12:40:00,66.51,66.58,66.5,66.56,86769.0,55.4423,55.5006,55.4339,55.484,86769.0
2015-07-02 12:50:00,66.55,66.56,66.45,66.49,172987.0,55.4756,55.484,55.3923,55.4256,172987.0
2015-07-02 13:00:00,66.49,66.52,66.47,66.52,123390.0,55.4256,55.4506,55.4089,55.4506,123390.0
2015-07-02 13:10:00,66.52,66.56,66.48,66.55,131259.0,55.4506,55.484,55.4173,55.4756,131259.0
2015-07-02 13:20:00,66.55,66.72,66.54,66.72,117367.0,55.4756,55.6173,55.4673,55.6173,117367.0
2015-07-02 13:30:00,66.72,66.77,66.63,66.64,91504.0,55.6173,55.659,55.5423,55.5506,91504.0
2015-07-02 13:40:00,66.64,66.69,66.62,66.63,115713.0,55.5506,55.5923,55.534,55.5423,115713.0
2015-07-02 13:50:00,66.64,66.66,66.54,66.56,91568.0,55.5506,55.5673,55.4673,55.484,91568.0
2015-07-02 14:00:00,66.57,66.62,66.55,66.61,100136.0,55.4923,55.534,55.4756,55.5256,100136.0
2015-07-02 14:10:00,66.62,66.67,66.6,66.67,97072.0,55.534,55.5756,55.5173,55.5756,97072.0
2015-07-02 14:20:00,66.67,66.76,66.64,66.75,91328.0,55.5756,55.6507,55.5506,55.6423,91328.0
2015-07-02 14:30:00,66.75,66.8,66.73,66.77,86927.0,55.6423,55.684,55.6257,55.659,86927.0
2015-07-02 14:40:00,66.77,66.78,66.73,66.78,101276.0,55.659,55.6673,55.6257,55.6673,101276.0
2015-07-02 14:50:00,66.79,66.92,66.77,66.92,110307.0,55.6757,55.784,55.659,55.784,110307.0
2015-07-02 15:00:00,66.92,66.94,66.81,66.81,117898.0,55.784,55.8007,55.6923,55.6923,117898.0
2015-07-02 15:10:00,66.81,66.84,66.78,66.81,146219.0,55.6923,55.7174,55.6673,55.6923,146219.0
2015-07-02 15:20:00,66.8,66.84,66.78,66.82,164103.0,55.684,55.7174,55.6673,55.7007,164103.0
2015-07-02 15:30:00,66.83,66.84,66.77,66.78,216844.0,55.709,55.7174,55.659,55.6673,216844.0
2015-07-02 15:40:00,66.78,66.83,66.75,66.77,273617.0,55.6673,55.709,55.6423,55.659,273617.0
2015-07-02 15:50:00,66.77,66.83,66.67,66.69,649260.0,55.659,55.709,55.5756,55.5923,649260.0
2015-07-06 09:30:00,66.33,66.6,66.05,66.44,388441.0,55.2922,55.5173,55.0588,55.3839,388441.0
2015-07-06 09:40:00,66.43,66.65,66.43,66.64,184032.0,55.3756,55.559,55.3756,55.5506,184032.0
2015-07-06 09:50:00,66.65,66.73,66.63,66.63,227651.0,55.559,55.6257,55.5423,55.5423,227651.0
2015-07-06 10:00:00,66.64,66.71,66.6,66.61,157760.0,55.5506,55.609,55.5173,55.5256,157760.0
2015-07-06 10:10:00,66.61,66.75,66.58,66.65,219448.0,55.5256,55.6423,55.5006,55.559,219448.0
2015-07-06 10:20:00,66.65,66.65,66.53,66.55,135246.0,55.559,55.559,55.4589,55.4756,135246.0
2015-07-06 10:30:00,66.55,66.8,66.55,66.6,194111.0,55.4756,55.684,55.4756,55.5173,194111.0
2015-07-06 10:40:00,66.61,66.73,66.57,66.62,245017.0,55.5256,55.6257,55.4923,55.534,245017.0
2015-07-06 10:50:00,66.62,66.63,66.58,66.61,140271.0,55.534,55.5423,55.5006,55.5256,140271.0
2015-07-06 11:00:00,66.62,66.67,66.46,66.51,160360.0,55.534,55.5756,55.4006,55.4423,160360.0
2015-07-06 11:10:00,66.51,66.57,66.46,66.51,131580.0,55.4423,55.4923,55.4006,55.4423,131580.0
2015-07-06 11:20:00,66.51,66.57,66.5,66.55,88509.0,55.4423,55.4923,55.4339,55.4756,88509.0
2015-07-06 11:30:00,66.55,66.65,66.54,66.63,97460.0,55.4756,55.559,55.4673,55.5423,97460.0
2015-07-06 11:40:00,66.63,66.63,66.52,66.53,253822.0,55.5423,55.5423,55.4506,55.4589,253822.0
2015-07-06 11:50:00,66.53,66.55,66.46,66.5,102303.0,55.4589,55.4756,55.4006,55.4339,102303.0
2015-07-06 12:00:00,66.5,66.51,66.42,66.43,208093.0,55.4339,55.4423,55.3672,55.3756,208093.0
2015-07-06 12:10:00,66.43,66.46,66.42,66.43,232344.0,55.3756,55.4006,55.3672,55.3756,232344.0
2015-07-06 12:20:00,66.44,66.49,66.43,66.44,88298.0,55.3839,55.4256,55.3756,55.3839,88298.0
2015-07-06 12:30:00,66.45,66.46,66.33,66.33,60718.0,55.3923,55.4006,55.2922,55.2922,60718.0
2015-07-06 12:40:00,66.33,66.44,66.32,66.44,81099.0,55.2922,55.3839,55.2839,55.3839,81099.0
2015-07-06 12:50:00,66.44,66.51,66.41,66.49,80586.0,55.3839,55.4423,55.3589,55.4256,80586.0
2015-07-06 13:00:00,66.49,66.55,66.46,66.5,91470.0,55.4256,55.4756,55.4006,55.4339,91470.0
2015-07-06 13:10:00,66.5,66.52,66.21,66.21,264598.0,55.4339,55.4506,55.1922,55.1922,264598.0
2015-07-06 13:20:00,66.22,66.31,66.21,66.3,76681.0,55.2005,55.2756,55.1922,55.2672,76681.0
2015-07-06 13:30:00,66.29,66.3,66.23,66.25,73373.0,55.2589,55.2672,55.2089,55.2255,73373.0
2015-07-06 13:40:00,66.24,66.25,66.11,66.13,118078.0,55.2172,55.2255,55.1088,55.1255,118078.0
2015-07-06 13:50:00,66.12,66.13,66.05,66.11,212139.0,55.1172,55.1255,55.0588,55.1088,212139.0
2015-07-06 14:00:00,66.11,66.13,66.03,66.11,106709.0,55.1088,55.1255,55.0421,55.1088,106709.0
2015-07-06 14:10:00,66.12,66.21,66.11,66.17,131306.0,55.1172,55.1922,55.1088,55.1588,131306.0
2015-07-06 14:20:00,66.17,66.21,66.01,66.04,111362.0,55.1588,55.1922,55.0255,55.0505,111362.0
2015-07-06 14:30:00,66.04,66.12,66.02,66.03,229894.0,55.0505,55.1172,55.0338,55.0421,229894.0
2015-07-06 14:40:00,66.03,66.12,65.98,66.1,296078.0,55.0421,55.1172,55.0005,55.1005,296078.0
2015-07-06 14:50:00,66.1,66.13,66.05,66.08,141222.0,55.1005,55.1255,55.0588,55.0838,141222.0
2015-07-06 15:00:00,66.08,66.15,66.07,66.07,143321.0,55.0838,55.1422,55.0755,55.0755,143321.0
2015-07-06 15:10:00,66.08,66.14,66.04,66.09,302041.0,55.0838,55.1338,55.0505,55.0922,302041.0
2015-07-06 15:20:00,66.1,66.2,66.07,66.12,376283.0,55.1005,55.1839,55.0755,55.1172,376283.0
2015-07-06 15:30:00,66.12,66.25,66.1,66.2,267401.0,55.1172,55.2255,55.1005,55.1839,267401.0
2015-07-06 15:40:00,66.21,66.24,66.15,66.23,426310.0,55.1922,55.2172,55.1422,55.2089,426310.0
2015-07-06 15:50:00,66.23,66.37,66.19,66.29,716998.0,55.2089,55.3256,55.1755,55.2589,716998.0
2015-07-07 09:30:00,66.46,66.66,66.2,66.32,307276.0,55.4006,55.5673,55.1839,55.2839,307276.0
2015-07-07 09:40:00,66.33,66.38,66.24,66.32,140883.0,55.2922,55.3339,55.2172,55.2839,140883.0
2015-07-07 09:50:00,66.31,66.4,66.13,66.15,287809.0,55.2756,55.3506,55.1255,55.1422,287809.0
2015-07-07 10:00:00,66.2,66.26,66.09,66.19,170721.0,55.1839,55.2339,55.0922,55.1755,170721.0
2015-07-07 10:10:00,66.21,66.37,66.21,66.34,243011.0,55.1922,55.3256,55.1922,55.3006,243011.0
2015-07-07 10:20:00,66.34,66.37,66.2,66.34,485586.0,55.3006,55.3256,55.1839,55.3006,485586.0
2015-07-07 10:30:00,66.34,66.35,66.05,66.12,430996.0,55.3006,55.3089,55.0588,55.1172,430996.0
2015-07-07 10:40:00,66.11,66.28,66.09,66.2,239012.0,55.1088,55.2505,55.0922,55.1839,239012.0
2015-07-07 10:50:00,66.21,66.27,66.1,66.13,393161.0,55.1922,55.2422,55.1005,55.1255,393161.0
2015-07-07 11:00:00,66.13,66.15,66.01,66.12,95953.0,55.1255,55.1422,55.0255,55.1172,95953.0
2015-07-07 11:10:00,66.14,66.15,65.97,66.0,265764.0,55.1338,55.1422,54.9921,55.0171,265764.0
2015-07-07 11:20:00,65.99,66.04,65.86,65.98,122603.0,55.0088,55.0505,54.9004,55.0005,122603.0
2015-07-07 11:30:00,65.97,66.12,65.83,66.12,78677.0,54.9921,55.1172,54.8754,55.1172,78677.0
2015-07-07 11:40:00,66.11,66.17,66.06,66.09,287419.0,55.1088,55.1588,55.0672,55.0922,287419.0
2015-07-07 11:50:00,66.09,66.16,66.07,66.15,398475.0,55.0922,55.1505,55.0755,55.1422,398475.0
2015-07-07 12:00:00,66.16,66.27,66.14,66.19,71220.0,55.1505,55.2422,55.1338,55.1755,71220.0
2015-07-07 12:10:00,66.19,66.2,66.08,66.15,108885.0,55.1755,55.1839,55.0838,55.1422,108885.0
2015-07-07 12:20:00,66.15,66.16,66.11,66.13,212688.0,55.1422,55.1505,55.1088,55.1255,212688.0
2015-07-07 12:30:00,66.12,66.35,66.09,66.3,100332.0,55.1172,55.3089,55.0922,55.2672,100332.0
2015-07-07 12:40:00,66.31,66.38,66.18,66.38,283870.0,55.2756,55.3339,55.1672,55.3339,283870.0
2015-07-07 12:50:00,66.38,66.64,66.38,66.6,123770.0,55.3339,55.5506,55.3339,55.5173,123770.0
2015-07-07 13:00:00,66.59,66.62,66.49,66.59,122401.0,55.509,55.534,55.4256,55.509,122401.0
2015-07-07 13:10:00,66.59,66.78,66.45,66.6,274216.0,55.509,55.6673,55.3923,55.5173,274216.0
2015-07-07 13:20:00,66.61,66.78,66.56,66.77,85679.0,55.5256,55.6673,55.484,55.659,85679.0
2015-07-07 13:30:00,66.78,66.81,66.69,66.73,79304.0,55.6673,55.6923,55.5923,55.6257,79304.0
2015-07-07 13:40:00,66.74,66.85,66.7,66.85,89457.0,55.634,55.7257,55.6007,55.7257,89457.0
2015-07-07 13:50:00,66.86,66.88,66.78,66.81,55049.0,55.734,55.7507,55.6673,55.6923,55049.0
2015-07-07 14:00:00,66.82,66.89,66.79,66.88,72575.0,55.7007,55.759,55.6757,55.7507,72575.0
2015-07-07 14:10:00,66.88,66.94,66.69,66.72,140081.0,55.7507,55.8007,55.5923,55.6173,140081.0
2015-07-07 14:20:00,66.73,66.82,66.66,66.81,101474.0,55.6257,55.7007,55.5673,55.6923,101474.0
2015-07-07 14:30:00,66.81,66.94,66.77,66.93,74207.0,55.6923,55.8007,55.659,55.7924,74207.0
2015-07-07 14:40:00,66.94,67.19,66.91,67.12,192933.0,55.8007,56.0091,55.7757,55.9508,192933.0
2015-07-07 14:50:00,67.12,67.33,67.07,67.25,167118.0,55.9508,56.1258,55.9091,56.0591,167118.0
2015-07-07 15:00:00,67.26,67.3,67.12,67.15,140836.0,56.0675,56.1008,55.9508,55.9758,140836.0
2015-07-07 15:10:00,67.15,67.2,67.11,67.18,107441.0,55.9758,56.0174,55.9424,56.0008,107441.0
2015-07-07 15:20:00,67.18,67.43,67.13,67.33,321807.0,56.0008,56.2092,55.9591,56.1258,321807.0
2015-07-07 15:30:00,67.33,67.34,67.23,67.24,157542.0,56.1258,56.1342,56.0425,56.0508,157542.0
2015-07-07 15:40:00,67.25,67.26,67.15,67.25,177184.0,56.0591,56.0675,55.9758,56.0591,177184.0
2015-07-07 15:50:00,67.25,67.37,67.25,67.36,503161.0,56.0591,56.1592,56.0591,56.1508,503161.0
2015-07-08 09:30:00,66.59,67.38,66.53,67.31,121861.0,55.509,56.1675,55.4589,56.1091,121861.0
2015-07-08 09:40:00,67.31,67.39,67.11,67.26,302274.0,56.1091,56.1758,55.9424,56.0675,302274.0
2015-07-08 09:50:00,67.24,67.39,67.14,67.32,148143.0,56.0508,56.1758,55.9674,56.1175,148143.0
2015-07-08 10:00:00,67.31,67.34,67.05,67.11,181826.0,56.1091,56.1342,55.8924,55.9424,181826.0
2015-07-08 10:10:00,67.11,67.26,67.06,67.25,139688.0,55.9424,56.0675,55.9007,56.0591,139688.0
2015-07-08 10:20:00,67.25,67.27,67.12,67.15,87646.0,56.0591,56.0758,55.9508,55.9758,87646.0
2015-07-08 10:30:00,67.14,67.22,67.04,67.21,161347.0,55.9674,56.0341,55.8841,56.0258,161347.0
2015-07-08 10:40:00,67.2,67.3,67.15,67.23,133224.0,56.0174,56.1008,55.9758,56.0425,133224.0
2015-07-08 10:50:00,67.24,67.41,67.24,67.36,138145.0,56.0508,56.1925,56.0508,56.1508,138145.0
2015-07-08 11:00:00,67.37,67.37,67.1,67.1,94940.0,56.1592,56.1592,55.9341,55.9341,94940.0
2015-07-08 11:10:00,67.1,67.13,67.05,67.09,89516.0,55.9341,55.9591,55.8924,55.9258,89516.0
2015-07-08 11:20:00,67.09,67.16,67.03,67.06,65676.0,55.9258,55.9841,55.8757,55.9007,65676.0
2015-07-08 11:30:00,67.07,67.17,67.05,67.08,76216.0,55.9091,55.9924,55.8924,55.9174,76216.0
2015-07-08 11:40:00,67.08,67.08,66.89,66.92,66413.0,55.9174,55.9174,55.759,55.784,66413.0
2015-07-08 11:50:00,66.92,66.92,66.76,66.84,62671.0,55.784,55.784,55.6507,55.7174,62671.0
2015-07-08 12:00:00,66.85,66.94,66.84,66.87,53108.0,55.7257,55.8007,55.7174,55.7424,53108.0
2015-07-08 12:10:00,66.87,66.93,66.84,66.92,66501.0,55.7424,55.7924,55.7174,55.784,66501.0
2015-07-08 12:20:00,66.92,67.04,66.92,66.98,36985.0,55.784,55.8841,55.784,55.8341,36985.0
2015-07-08 12:30:00,66.98,66.99,66.88,66.94,34025.0,55.8341,55.8424,55.7507,55.8007,34025.0
2015-07-08 12:40:00,66.94,66.99,66.88,66.97,47922.0,55.8007,55.8424,55.7507,55.8257,47922.0
2015-07-08 12:50:00,66.98,67.09,66.94,67.08,44141.0,55.8341,55.9258,55.8007,55.9174,44141.0
2015-07-08 13:00:00,67.08,67.08,66.92,66.94,62856.0,55.9174,55.9174,55.784,55.8007,62856.0
2015-07-08 13:10:00,66.95,67.07,66.92,66.93,60328.0,55.8091,55.9091,55.784,55.7924,60328.0
2015-07-08 13:20:00,66.93,66.96,66.87,66.95,45542.0,55.7924,55.8174,55.7424,55.8091,45542.0
2015-07-08 13:30:00,66.95,66.95,66.87,66.88,56009.0,55.8091,55.8091,55.7424,55.7507,56009.0
2015-07-08 13:40:00,66.89,66.96,66.89,66.96,34949.0,55.759,55.8174,55.759,55.8174,34949.0
2015-07-08 13:50:00,66.96,67.05,66.91,66.98,63274.0,55.8174,55.8924,55.7757,55.8341,63274.0
2015-07-08 14:00:00,66.98,66.98,66.76,66.85,95423.0,55.8341,55.8341,55.6507,55.7257,95423.0
2015-07-08 14:10:00,66.85,66.89,66.74,66.74,62481.0,55.7257,55.759,55.634,55.634,62481.0
2015-07-08 14:20:00,66.74,66.78,66.7,66.77,53772.0,55.634,55.6673,55.6007,55.659,53772.0
2015-07-08 14:30:00,66.77,66.77,66.66,66.69,69587.0,55.659,55.659,55.5673,55.5923,69587.0
2015-07-08 14:40:00,66.7,66.73,66.54,66.54,87851.0,55.6007,55.6257,55.4673,55.4673,87851.0
2015-07-08 14:50:00,66.54,66.7,66.52,66.55,94527.0,55.4673,55.6007,55.4506,55.4756,94527.0
2015-07-08 15:00:00,66.56,66.7,66.56,66.68,221309.0,55.484,55.6007,55.484,55.584,221309.0
2015-07-08 15:10:00,66.68,66.8,66.66,66.7,97350.0,55.584,55.684,55.5673,55.6007,97350.0
2015-07-08 15:20:00,66.71,66.72,66.5,66.5,140310.0,55.609,55.6173,55.4339,55.4339,140310.0
2015-07-08 15:30:00,66.5,66.69,66.48,66.66,142854.0,55.4339,55.5923,55.4173,55.5673,142854.0
2015-07-08 15:40:00,66.67,66.8,66.61,66.74,197541.0,55.5756,55.684,55.5256,55.634,197541.0
2015-07-08 15:50:00,66.74,66.74,66.53,66.56,401678.0,55.634,55.634,55.4589,55.484,401678.0
2015-07-09 09:30:00,67.3,67.5,67.2,67.47,200194.0,56.1008,56.2675,56.0174,56.2425,200194.0
2015-07-09 09:40:00,67.46,67.52,67.2,67.25,185051.0,56.2342,56.2842,56.0174,56.0591,185051.0
2015-07-09 09:50:00,67.25,67.29,67.05,67.19,100700.0,56.0591,56.0925,55.8924,56.0091,100700.0
2015-07-09 10:00:00,67.19,67.33,67.12,67.16,106853.0,56.0091,56.1258,55.9508,55.9841,106853.0
2015-07-09 10:10:00,67.15,67.22,67.04,67.04,90239.0,55.9758,56.0341,55.8841,55.8841,90239.0
2015-07-09 10:20:00,67.03,67.09,66.89,66.9,146556.0,55.8757,55.9258,55.759,55.7674,146556.0
2015-07-09 10:30:00,66.9,67.0,66.85,66.92,89941.0,55.7674,55.8507,55.7257,55.784,89941.0
2015-07-09 10:40:00,66.92,67.05,66.88,66.95,87546.0,55.784,55.8924,55.7507,55.8091,87546.0
2015-07-09 10:50:00,66.95,67.17,66.94,67.17,67285.0,55.8091,55.9924,55.8007,55.9924,67285.0
2015-07-09 11:00:00,67.16,67.31,67.16,67.29,59626.0,55.9841,56.1091,55.9841,56.0925,59626.0
2015-07-09 11:10:00,67.3,67.4,67.27,67.31,77549.0,56.1008,56.1842,56.0758,56.1091,77549.0
2015-07-09 11:20:00,67.31,67.34,67.27,67.29,65648.0,56.1091,56.1342,56.0758,56.0925,65648.0
2015-07-09 11:30:00,67.28,67.33,67.23,67.28,63319.0,56.0841,56.1258,56.0425,56.0841,63319.0
2015-07-09 11:40:00,67.28,67.37,67.23,67.29,61378.0,56.0841,56.1592,56.0425,56.0925,61378.0
2015-07-09 11:50:00,67.28,67.33,67.2,67.21,52754.0,56.0841,56.1258,56.0174,56.0258,52754.0
2015-07-09 12:00:00,67.2,67.26,67.07,67.11,45780.0,56.0174,56.0675,55.9091,55.9424,45780.0
2015-07-09 12:10:00,67.11,67.14,67.05,67.13,44258.0,55.9424,55.9674,55.8924,55.9591,44258.0
2015-07-09 12:20:00,67.14,67.16,67.09,67.13,50206.0,55.9674,55.9841,55.9258,55.9591,50206.0
2015-07-09 12:30:00,67.12,67.2,67.09,67.09,63935.0,55.9508,56.0174,55.9258,55.9258,63935.0
2015-07-09 12:40:00,67.09,67.21,67.08,67.16,48886.0,55.9258,56.0258,55.9174,55.9841,48886.0
2015-07-09 12:50:00,67.16,67.25,67.15,67.21,50858.0,55.9841,56.0591,55.9758,56.0258,50858.0
2015-07-09 13:00:00,67.21,67.23,67.07,67.09,42427.0,56.0258,56.0425,55.9091,55.9258,42427.0
2015-07-09 13:10:00,67.09,67.12,67.07,67.08,33466.0,55.9258,55.9508,55.9091,55.9174,33466.0
2015-07-09 13:20:00,67.09,67.12,67.02,67.05,56062.0,55.9258,55.9508,55.8674,55.8924,56062.0
2015-07-09 13:30:00,67.05,67.16,67.04,67.14,89533.0,55.8924,55.9841,55.8841,55.9674,89533.0
2015-07-09 13:40:00,67.14,67.15,67.07,67.13,43869.0,55.9674,55.9758,55.9091,55.9591,43869.0
2015-07-09 13:50:00,67.14,67.17,67.05,67.16,62782.0,55.9674,55.9924,55.8924,55.9841,62782.0
2015-07-09 14:00:00,67.16,67.16,67.07,67.1,43981.0,55.9841,55.9841,55.9091,55.9341,43981.0
2015-07-09 14:10:00,67.1,67.11,67.0,67.0,58119.0,55.9341,55.9424,55.8507,55.8507,58119.0
2015-07-09 14:20:00,67.0,67.02,66.92,66.96,62069.0,55.8507,55.8674,55.784,55.8174,62069.0
2015-07-09 14:30:00,66.97,67.02,66.89,66.98,67572.0,55.8257,55.8674,55.759,55.8341,67572.0
2015-07-09 14:40:00,66.97,67.06,66.96,67.03,70058.0,55.8257,55.9007,55.8174,55.8757,70058.0
2015-07-09 14:50:00,67.04,67.2,67.03,67.14,81129.0,55.8841,56.0174,55.8757,55.9674,81129.0
2015-07-09 15:00:00,67.14,67.23,67.13,67.23,78257.0,55.9674,56.0425,55.9591,56.0425,78257.0
2015-07-09 15:10:00,67.23,67.26,67.19,67.24,88159.0,56.0425,56.0675,56.0091,56.0508,88159.0
2015-07-09 15:20:00,67.24,67.24,67.14,67.15,93710.0,56.0508,56.0508,55.9674,55.9758,93710.0
2015-07-09 15:30:00,67.15,67.16,67.05,67.1,114656.0,55.9758,55.9841,55.8924,55.9341,114656.0
2015-07-09 15:40:00,67.11,67.2,67.06,67.2,168718.0,55.9424,56.0174,55.9007,56.0174,168718.0
2015-07-09 15:50:00,67.2,67.2,67.0,67.01,267841.0,56.0174,56.0174,55.8507,55.8591,267841.0
2015-07-10 09:30:00,67.46,67.76,67.29,67.72,182289.0,56.2342,56.4843,56.0925,56.4509,182289.0
2015-07-10 09:40:00,67.74,67.85,67.47,67.54,90284.0,56.4676,56.5593,56.2425,56.3009,90284.0
2015-07-10 09:50:00,67.55,67.57,67.23,67.24,56505.0,56.3092,56.3259,56.0425,56.0508,56505.0
2015-07-10 10:00:00,67.26,67.39,67.23,67.33,86107.0,56.0675,56.1758,56.0425,56.1258,86107.0
2015-07-10 10:10:00,67.32,67.4,67.28,67.28,75719.0,56.1175,56.1842,56.0841,56.0841,75719.0
2015-07-10 10:20:00,67.28,67.33,67.22,67.32,64280.0,56.0841,56.1258,56.0341,56.1175,64280.0
2015-07-10 10:30:00,67.33,67.49,67.29,67.42,99372.0,56.1258,56.2592,56.0925,56.2008,99372.0
2015-07-10 10:40:00,67.42,67.46,67.34,67.46,80827.0,56.2008,56.2342,56.1342,56.2342,80827.0
2015-07-10 10:50:00,67.46,67.58,67.44,67.52,91123.0,56.2342,56.3342,56.2175,56.2842,91123.0
2015-07-10 11:00:00,67.52,67.68,67.52,67.66,69463.0,56.2842,56.4176,56.2842,56.4009,69463.0
2015-07-10 11:10:00,67.66,67.77,67.65,67.76,86698.0,56.4009,56.4926,56.3926,56.4843,86698.0
2015-07-10 11:20:00,67.77,67.83,67.75,67.78,58736.0,56.4926,56.5426,56.4759,56.5009,58736.0
2015-07-10 11:30:00,67.78,67.8,67.72,67.78,49242.0,56.5009,56.5176,56.4509,56.5009,49242.0
2015-07-10 11:40:00,67.78,67.94,67.77,67.9,103130.0,56.5009,56.6343,56.4926,56.601,103130.0
2015-07-10 11:50:00,67.9,68.06,67.89,68.01,183314.0,56.601,56.7343,56.5926,56.6927,183314.0
2015-07-10 12:00:00,68.01,68.14,68.01,68.13,142857.0,56.6927,56.801,56.6927,56.7927,142857.0
2015-07-10 12:10:00,68.13,68.22,68.12,68.19,96098.0,56.7927,56.8677,56.7844,56.8427,96098.0
2015-07-10 12:20:00,68.19,68.27,68.19,68.2,118532.0,56.8427,56.9094,56.8427,56.851,118532.0
2015-07-10 12:30:00,68.19,68.2,68.01,68.02,90578.0,56.8427,56.851,56.6927,56.701,90578.0
2015-07-10 12:40:00,68.02,68.03,67.91,67.95,106614.0,56.701,56.7093,56.6093,56.6426,106614.0
2015-07-10 12:50:00,67.95,67.96,67.9,67.93,160977.0,56.6426,56.651,56.601,56.626,160977.0
2015-07-10 13:00:00,67.94,68.04,67.92,67.98,70234.0,56.6343,56.7177,56.6176,56.6677,70234.0
2015-07-10 13:10:00,67.97,67.97,67.8,67.85,67474.0,56.6593,56.6593,56.5176,56.5593,67474.0
2015-07-10 13:20:00,67.86,67.95,67.82,67.91,47208.0,56.5676,56.6426,56.5343,56.6093,47208.0
2015-07-10 13:30:00,67.91,67.93,67.89,67.93,33688.0,56.6093,56.626,56.5926,56.626,33688.0
2015-07-10 13:40:00,67.93,67.95,67.76,67.76,52066.0,56.626,56.6426,56.4843,56.4843,52066.0
2015-07-10 13:50:00,67.76,67.85,67.76,67.85,47434.0,56.4843,56.5593,56.4843,56.5593,47434.0
2015-07-10 14:00:00,67.84,67.97,67.83,67.91,56308.0,56.5509,56.6593,56.5426,56.6093,56308.0
2015-07-10 14:10:00,67.91,68.0,67.89,67.97,64569.0,56.6093,56.6843,56.5926,56.6593,64569.0
2015-07-10 14:20:00,67.97,67.99,67.91,67.94,38121.0,56.6593,56.676,56.6093,56.6343,38121.0
2015-07-10 14:30:00,67.94,68.04,67.94,68.02,47060.0,56.6343,56.7177,56.6343,56.701,47060.0
2015-07-10 14:40:00,68.02,68.15,68.02,68.13,95132.0,56.701,56.8094,56.701,56.7927,95132.0
2015-07-10 14:50:00,68.13,68.17,68.04,68.06,69454.0,56.7927,56.826,56.7177,56.7343,69454.0
2015-07-10 15:00:00,68.06,68.07,67.95,67.98,84798.0,56.7343,56.7427,56.6426,56.6677,84798.0
2015-07-10 15:10:00,67.99,68.12,67.98,68.08,82993.0,56.676,56.7844,56.6677,56.751,82993.0
2015-07-10 15:20:00,68.07,68.09,68.01,68.01,65896.0,56.7427,56.7593,56.6927,56.6927,65896.0
2015-07-10 15:30:00,68.01,68.04,67.98,68.0,124005.0,56.6927,56.7177,56.6677,56.6843,124005.0
2015-07-10 15:40:00,67.99,68.01,67.85,67.86,168032.0,56.676,56.6927,56.5593,56.5676,168032.0
2015-07-10 15:50:00,67.86,67.91,67.84,67.84,312809.0,56.5676,56.6093,56.5509,56.5509,312809.0
2015-07-13 09:30:00,68.4,68.66,68.35,68.41,128927.0,57.0178,57.2345,56.9761,57.0261,128927.0
2015-07-13 09:40:00,68.44,68.47,68.35,68.42,64746.0,57.0511,57.0761,56.9761,57.0344,64746.0
2015-07-13 09:50:00,68.43,68.44,68.12,68.22,90638.0,57.0428,57.0511,56.7844,56.8677,90638.0
2015-07-13 10:00:00,68.21,68.35,68.21,68.29,70942.0,56.8594,56.9761,56.8594,56.9261,70942.0
2015-07-13 10:10:00,68.29,68.44,68.26,68.44,67699.0,56.9261,57.0511,56.9011,57.0511,67699.0
2015-07-13 10:20:00,68.44,68.45,68.27,68.29,105224.0,57.0511,57.0594,56.9094,56.9261,105224.0
2015-07-13 10:30:00,68.29,68.36,68.25,68.34,102007.0,56.9261,56.9844,56.8927,56.9677,102007.0
2015-07-13 10:40:00,68.34,68.34,68.26,68.32,66407.0,56.9677,56.9677,56.9011,56.9511,66407.0
2015-07-13 10:50:00,68.31,68.38,68.27,68.37,72796.0,56.9427,57.0011,56.9094,56.9928,72796.0
2015-07-13 11:00:00,68.37,68.39,68.28,68.3,73052.0,56.9928,57.0094,56.9177,56.9344,73052.0
2015-07-13 11:10:00,68.31,68.33,68.22,68.23,78032.0,56.9427,56.9594,56.8677,56.8761,78032.0
2015-07-13 11:20:00,68.23,68.24,68.16,68.17,62912.0,56.8761,56.8844,56.8177,56.826,62912.0
2015-07-13 11:30:00,68.18,68.29,68.16,68.26,66662.0,56.8344,56.9261,56.8177,56.9011,66662.0
2015-07-13 11:40:00,68.26,68.26,68.18,68.25,43834.0,56.9011,56.9011,56.8344,56.8927,43834.0
2015-07-13 11:50:00,68.25,68.31,68.23,68.25,47437.0,56.8927,56.9427,56.8761,56.8927,47437.0
2015-07-13 12:00:00,68.25,68.25,68.16,68.17,39270.0,56.8927,56.8927,56.8177,56.826,39270.0
2015-07-13 12:10:00,68.17,68.2,68.07,68.07,62851.0,56.826,56.851,56.7427,56.7427,62851.0
2015-07-13 12:20:00,68.07,68.17,68.05,68.15,29784.0,56.7427,56.826,56.726,56.8094,29784.0
2015-07-13 12:30:00,68.16,68.18,68.12,68.14,40368.0,56.8177,56.8344,56.7844,56.801,40368.0
2015-07-13 12:40:00,68.13,68.14,68.1,68.13,45379.0,56.7927,56.801,56.7677,56.7927,45379.0
2015-07-13 12:50:00,68.14,68.16,68.09,68.09,61849.0,56.801,56.8177,56.7593,56.7593,61849.0
2015-07-13 13:00:00,68.09,68.19,68.09,68.19,32258.0,56.7593,56.8427,56.7593,56.8427,32258.0
2015-07-13 13:10:00,68.19,68.19,68.08,68.11,60317.0,56.8427,56.8427,56.751,56.776,60317.0
2015-07-13 13:20:00,68.11,68.12,68.08,68.09,32423.0,56.776,56.7844,56.751,56.7593,32423.0
2015-07-13 13:30:00,68.1,68.12,68.09,68.11,34608.0,56.7677,56.7844,56.7593,56.776,34608.0
2015-07-13 13:40:00,68.11,68.16,68.08,68.08,44546.0,56.776,56.8177,56.751,56.751,44546.0
2015-07-13 13:50:00,68.08,68.13,68.06,68.13,35578.0,56.751,56.7927,56.7343,56.7927,35578.0
2015-07-13 14:00:00,68.13,68.25,68.13,68.24,71466.0,56.7927,56.8927,56.7927,56.8844,71466.0
2015-07-13 14:10:00,68.25,68.33,68.24,68.26,51730.0,56.8927,56.9594,56.8844,56.9011,51730.0
2015-07-13 14:20:00,68.26,68.31,68.25,68.3,49467.0,56.9011,56.9427,56.8927,56.9344,49467.0
2015-07-13 14:30:00,68.3,68.36,68.29,68.3,65255.0,56.9344,56.9844,56.9261,56.9344,65255.0
2015-07-13 14:40:00,68.3,68.31,68.21,68.28,76801.0,56.9344,56.9427,56.8594,56.9177,76801.0
2015-07-13 14:50:00,68.29,68.44,68.28,68.35,120451.0,56.9261,57.0511,56.9177,56.9761,120451.0
2015-07-13 15:00:00,68.34,68.39,68.31,68.32,104712.0,56.9677,57.0094,56.9427,56.9511,104712.0
2015-07-13 15:10:00,68.32,68.33,68.25,68.27,89150.0,56.9511,56.9594,56.8927,56.9094,89150.0
2015-07-13 15:20:00,68.27,68.34,68.22,68.28,188465.0,56.9094,56.9677,56.8677,56.9177,188465.0
2015-07-13 15:30:00,68.28,68.33,68.25,68.26,173866.0,56.9177,56.9594,56.8927,56.9011,173866.0
2015-07-13 15:40:00,68.26,68.39,68.25,68.35,244655.0,56.9011,57.0094,56.8927,56.9761,244655.0
2015-07-13 15:50:00,68.35,68.37,68.25,68.29,449801.0,56.9761,56.9928,56.8927,56.9261,449801.0
2015-07-14 09:30:00,68.0,68.06,67.76,67.99,223499.0,56.6843,56.7343,56.4843,56.676,223499.0
2015-07-14 09:40:00,68.0,68.05,67.8,67.96,148050.0,56.6843,56.726,56.5176,56.651,148050.0
2015-07-14 09:50:00,67.98,67.98,67.67,67.7,396943.0,56.6677,56.6677,56.4092,56.4342,396943.0
2015-07-14 10:00:00,67.68,67.72,67.57,67.7,270779.0,56.4176,56.4509,56.3259,56.4342,270779.0
2015-07-14 10:10:00,67.69,67.82,67.68,67.78,136800.0,56.4259,56.5343,56.4176,56.5009,136800.0
2015-07-14 10:20:00,67.77,67.87,67.73,67.85,117816.0,56.4926,56.576,56.4593,56.5593,117816.0
2015-07-14 10:30:00,67.86,67.95,67.8,67.82,80332.0,56.5676,56.6426,56.5176,56.5343,80332.0
2015-07-14 10:40:00,67.83,67.86,67.79,67.8,90381.0,56.5426,56.5676,56.5093,56.5176,90381.0
2015-07-14 10:50:00,67.81,67.88,67.71,67.77,176616.0,56.5259,56.5843,56.4426,56.4926,176616.0
2015-07-14 11:00:00,67.76,67.9,67.76,67.8,106608.0,56.4843,56.601,56.4843,56.5176,106608.0
2015-07-14 11:10:00,67.81,67.88,67.81,67.86,119563.0,56.5259,56.5843,56.5259,56.5676,119563.0
2015-07-14 11:20:00,67.86,67.97,67.84,67.97,68752.0,56.5676,56.6593,56.5509,56.6593,68752.0
2015-07-14 11:30:00,67.97,68.0,67.88,67.94,46350.0,56.6593,56.6843,56.5843,56.6343,46350.0
2015-07-14 11:40:00,67.93,68.0,67.93,67.97,60934.0,56.626,56.6843,56.626,56.6593,60934.0
2015-07-14 11:50:00,67.98,68.04,67.98,68.03,68756.0,56.6677,56.7177,56.6677,56.7093,68756.0
2015-07-14 12:00:00,68.03,68.05,67.99,68.02,63560.0,56.7093,56.726,56.676,56.701,63560.0
2015-07-14 12:10:00,68.02,68.06,68.01,68.03,48184.0,56.701,56.7343,56.6927,56.7093,48184.0
2015-07-14 12:20:00,68.04,68.09,68.03,68.07,59081.0,56.7177,56.7593,56.7093,56.7427,59081.0
2015-07-14 12:30:00,68.08,68.1,68.03,68.04,52513.0,56.751,56.7677,56.7093,56.7177,52513.0
2015-07-14 12:40:00,68.04,68.06,67.98,68.01,41998.0,56.7177,56.7343,56.6677,56.6927,41998.0
2015-07-14 12:50:00,68.01,68.08,68.0,68.07,43540.0,56.6927,56.751,56.6843,56.7427,43540.0
2015-07-14 13:00:00,68.07,68.14,68.04,68.14,55062.0,56.7427,56.801,56.7177,56.801,55062.0
2015-07-14 13:10:00,68.14,68.15,68.06,68.07,54971.0,56.801,56.8094,56.7343,56.7427,54971.0
2015-07-14 13:20:00,68.06,68.12,68.05,68.11,31120.0,56.7343,56.7844,56.726,56.776,31120.0
2015-07-14 13:30:00,68.11,68.11,68.06,68.06,39042.0,56.776,56.776,56.7343,56.7343,39042.0
2015-07-14 13:40:00,68.07,68.12,68.06,68.12,44037.0,56.7427,56.7844,56.7343,56.7844,44037.0
2015-07-14 13:50:00,68.12,68.16,68.1,68.13,49372.0,56.7844,56.8177,56.7677,56.7927,49372.0
2015-07-14 14:00:00,68.12,68.13,68.08,68.12,49094.0,56.7844,56.7927,56.751,56.7844,49094.0
2015-07-14 14:10:00,68.12,68.2,68.11,68.2,33654.0,56.7844,56.851,56.776,56.851,33654.0
2015-07-14 14:20:00,68.2,68.2,68.1,68.16,56103.0,56.851,56.851,56.7677,56.8177,56103.0
2015-07-14 14:30:00,68.16,68.23,68.16,68.19,53683.0,56.8177,56.8761,56.8177,56.8427,53683.0
2015-07-14 14:40:00,68.19,68.24,68.18,68.22,42051.0,56.8427,56.8844,56.8344,56.8677,42051.0
2015-07-14 14:50:00,68.21,68.29,68.21,68.28,54484.0,56.8594,56.9261,56.8594,56.9177,54484.0
2015-07-14 15:00:00,68.28,68.36,68.28,68.32,67215.0,56.9177,56.9844,56.9177,56.9511,67215.0
2015-07-14 15:10:00,68.32,68.36,68.3,68.31,91018.0,56.9511,56.9844,56.9344,56.9427,91018.0
2015-07-14 15:20:00,68.31,68.31,68.24,68.25,83804.0,56.9427,56.9427,56.8844,56.8927,83804.0
2015-07-14 15:30:00,68.25,68.33,68.25,68.31,108233.0,56.8927,56.9594,56.8927,56.9427,108233.0
2015-07-14 15:40:00,68.31,68.38,68.31,68.38,237233.0,56.9427,57.0011,56.9427,57.0011,237233.0
2015-07-14 15:50:00,68.38,68.4,68.34,68.37,616254.0,57.0011,57.0178,56.9677,56.9928,616254.0
2015-07-15 09:30:00,68.16,68.4,67.93,68.26,461845.0,56.8177,57.0178,56.626,56.9011,461845.0
2015-07-15 09:40:00,68.24,68.29,68.03,68.17,61376.0,56.8844,56.9261,56.7093,56.826,61376.0
2015-07-15 09:50:00,68.18,68.18,68.04,68.04,66424.0,56.8344,56.8344,56.7177,56.7177,66424.0
2015-07-15 10:00:00,68.05,68.29,68.0,68.28,50441.0,56.726,56.9261,56.6843,56.9177,50441.0
2015-07-15 10:10:00,68.27,68.28,68.16,68.25,87710.0,56.9094,56.9177,56.8177,56.8927,87710.0
2015-07-15 10:20:00,68.25,68.31,68.16,68.27,42862.0,56.8927,56.9427,56.8177,56.9094,42862.0
2015-07-15 10:30:00,68.26,68.31,68.24,68.27,41282.0,56.9011,56.9427,56.8844,56.9094,41282.0
2015-07-15 10:40:00,68.26,68.29,68.2,68.27,42639.0,56.9011,56.9261,56.851,56.9094,42639.0
2015-07-15 10:50:00,68.27,68.36,68.26,68.27,50294.0,56.9094,56.9844,56.9011,56.9094,50294.0
2015-07-15 11:00:00,68.28,68.32,68.23,68.29,54480.0,56.9177,56.9511,56.8761,56.9261,54480.0
2015-07-15 11:10:00,68.29,68.43,68.28,68.39,73988.0,56.9261,57.0428,56.9177,57.0094,73988.0
2015-07-15 11:20:00,68.4,68.51,68.38,68.5,66292.0,57.0178,57.1095,57.0011,57.1011,66292.0
2015-07-15 11:30:00,68.51,68.61,68.5,68.6,72370.0,57.1095,57.1928,57.1011,57.1845,72370.0
2015-07-15 11:40:00,68.6,68.6,68.52,68.52,43819.0,57.1845,57.1845,57.1178,57.1178,43819.0
2015-07-15 11:50:00,68.52,68.52,68.39,68.41,80551.0,57.1178,57.1178,57.0094,57.0261,80551.0
2015-07-15 12:00:00,68.4,68.51,68.39,68.45,51473.0,57.0178,57.1095,57.0094,57.0594,51473.0
2015-07-15 12:10:00,68.46,68.47,68.33,68.34,40586.0,57.0678,57.0761,56.9594,56.9677,40586.0
2015-07-15 12:20:00,68.33,68.43,68.33,68.41,45017.0,56.9594,57.0428,56.9594,57.0261,45017.0
2015-07-15 12:30:00,68.41,68.47,68.39,68.43,57495.0,57.0261,57.0761,57.0094,57.0428,57495.0
2015-07-15 12:40:00,68.43,68.54,68.43,68.52,51927.0,57.0428,57.1345,57.0428,57.1178,51927.0
2015-07-15 12:50:00,68.51,68.53,68.43,68.52,38649.0,57.1095,57.1261,57.0428,57.1178,38649.0
2015-07-15 13:00:00,68.53,68.56,68.45,68.53,32200.0,57.1261,57.1511,57.0594,57.1261,32200.0
2015-07-15 13:10:00,68.53,68.67,68.5,68.61,90431.0,57.1261,57.2428,57.1011,57.1928,90431.0
2015-07-15 13:20:00,68.62,68.65,68.59,68.63,33108.0,57.2012,57.2262,57.1761,57.2095,33108.0
2015-07-15 13:30:00,68.63,68.65,68.55,68.55,46573.0,57.2095,57.2262,57.1428,57.1428,46573.0
2015-07-15 13:40:00,68.55,68.6,68.54,68.56,37756.0,57.1428,57.1845,57.1345,57.1511,37756.0
2015-07-15 13:50:00,68.56,68.57,68.53,68.56,44525.0,57.1511,57.1595,57.1261,57.1511,44525.0
2015-07-15 14:00:00,68.56,68.58,68.53,68.56,42203.0,57.1511,57.1678,57.1261,57.1511,42203.0
2015-07-15 14:10:00,68.56,68.62,68.54,68.59,40113.0,57.1511,57.2012,57.1345,57.1761,40113.0
2015-07-15 14:20:00,68.58,68.62,68.53,68.54,33612.0,57.1678,57.2012,57.1261,57.1345,33612.0
2015-07-15 14:30:00,68.54,68.57,68.38,68.39,50114.0,57.1345,57.1595,57.0011,57.0094,50114.0
2015-07-15 14:40:00,68.39,68.41,68.27,68.29,45552.0,57.0094,57.0261,56.9094,56.9261,45552.0
2015-07-15 14:50:00,68.29,68.31,68.15,68.21,70643.0,56.9261,56.9427,56.8094,56.8594,70643.0
2015-07-15 15:00:00,68.21,68.21,68.09,68.1,105360.0,56.8594,56.8594,56.7593,56.7677,105360.0
2015-07-15 15:10:00,68.09,68.11,68.04,68.09,113855.0,56.7593,56.776,56.7177,56.7593,113855.0
2015-07-15 15:20:00,68.1,68.16,68.04,68.15,93155.0,56.7677,56.8177,56.7177,56.8094,93155.0
2015-07-15 15:30:00,68.16,68.27,68.13,68.23,166930.0,56.8177,56.9094,56.7927,56.8761,166930.0
2015-07-15 15:40:00,68.24,68.28,68.17,68.23,167359.0,56.8844,56.9177,56.826,56.8761,167359.0
2015-07-15 15:50:00,68.22,68.3,68.19,68.28,226517.0,56.8677,56.9344,56.8427,56.9177,226517.0
2015-07-16 09:30:00,67.95,68.0,67.34,67.54,375397.0,56.6426,56.6843,56.1342,56.3009,375397.0
2015-07-16 09:40:00,67.53,67.93,67.5,67.86,209673.0,56.2925,56.626,56.2675,56.5676,209673.0
2015-07-16 09:50:00,67.87,68.09,67.86,68.05,178372.0,56.576,56.7593,56.5676,56.726,178372.0
2015-07-16 10:00:00,68.05,68.11,67.99,68.04,150134.0,56.726,56.776,56.676,56.7177,150134.0
2015-07-16 10:10:00,68.04,68.09,67.69,67.74,217780.0,56.7177,56.7593,56.4259,56.4676,217780.0
2015-07-16 10:20:00,67.74,67.92,67.74,67.9,158147.0,56.4676,56.6176,56.4676,56.601,158147.0
2015-07-16 10:30:00,67.89,67.96,67.85,67.91,93532.0,56.5926,56.651,56.5593,56.6093,93532.0
2015-07-16 10:40:00,67.91,67.98,67.85,67.98,73295.0,56.6093,56.6677,56.5593,56.6677,73295.0
2015-07-16 10:50:00,67.98,68.02,67.92,67.96,217174.0,56.6677,56.701,56.6176,56.651,217174.0
2015-07-16 11:00:00,67.96,68.12,67.96,68.1,172020.0,56.651,56.7844,56.651,56.7677,172020.0
2015-07-16 11:10:00,68.09,68.13,68.05,68.12,135256.0,56.7593,56.7927,56.726,56.7844,135256.0
2015-07-16 11:20:00,68.12,68.28,68.1,68.27,99178.0,56.7844,56.9177,56.7677,56.9094,99178.0
2015-07-16 11:30:00,68.28,68.45,68.27,68.36,152240.0,56.9177,57.0594,56.9094,56.9844,152240.0
2015-07-16 11:40:00,68.37,68.53,68.34,68.37,206213.0,56.9928,57.1261,56.9677,56.9928,206213.0
2015-07-16 11:50:00,68.37,68.42,68.18,68.22,117744.0,56.9928,57.0344,56.8344,56.8677,117744.0
2015-07-16 12:00:00,68.23,68.28,68.19,68.22,60692.0,56.8761,56.9177,56.8427,56.8677,60692.0
2015-07-16 12:10:00,68.22,68.35,68.21,68.31,78396.0,56.8677,56.9761,56.8594,56.9427,78396.0
2015-07-16 12:20:00,68.32,68.38,68.31,68.38,49048.0,56.9511,57.0011,56.9427,57.0011,49048.0
2015-07-16 12:30:00,68.39,68.42,68.34,68.41,66392.0,57.0094,57.0344,56.9677,57.0261,66392.0
2015-07-16 12:40:00,68.41,68.43,68.37,68.37,76296.0,57.0261,57.0428,56.9928,56.9928,76296.0
2015-07-16 12:50:00,68.38,68.4,68.33,68.37,83514.0,57.0011,57.0178,56.9594,56.9928,83514.0
2015-07-16 13:00:00,68.37,68.41,68.35,68.37,85151.0,56.9928,57.0261,56.9761,56.9928,85151.0
2015-07-16 13:10:00,68.37,68.43,68.36,68.37,48335.0,56.9928,57.0428,56.9844,56.9928,48335.0
2015-07-16 13:20:00,68.38,68.43,68.34,68.4,64162.0,57.0011,57.0428,56.9677,57.0178,64162.0
2015-07-16 13:30:00,68.4,68.4,68.34,68.34,61611.0,57.0178,57.0178,56.9677,56.9677,61611.0
2015-07-16 13:40:00,68.35,68.36,68.29,68.32,52002.0,56.9761,56.9844,56.9261,56.9511,52002.0
2015-07-16 13:50:00,68.32,68.34,68.18,68.18,135944.0,56.9511,56.9677,56.8344,56.8344,135944.0
2015-07-16 14:00:00,68.18,68.22,68.07,68.08,101736.0,56.8344,56.8677,56.7427,56.751,101736.0
2015-07-16 14:10:00,68.07,68.09,68.04,68.05,64426.0,56.7427,56.7593,56.7177,56.726,64426.0
2015-07-16 14:20:00,68.06,68.15,68.05,68.13,60740.0,56.7343,56.8094,56.726,56.7927,60740.0
2015-07-16 14:30:00,68.12,68.19,68.11,68.11,64158.0,56.7844,56.8427,56.776,56.776,64158.0
2015-07-16 14:40:00,68.11,68.13,68.01,68.01,191847.0,56.776,56.7927,56.6927,56.6927,191847.0
2015-07-16 14:50:00,68.01,68.12,67.94,68.09,193157.0,56.6927,56.7844,56.6343,56.7593,193157.0
2015-07-16 15:00:00,68.1,68.11,68.03,68.03,77318.0,56.7677,56.776,56.7093,56.7093,77318.0
2015-07-16 15:10:00,68.03,68.1,68.02,68.09,114300.0,56.7093,56.7677,56.701,56.7593,114300.0
2015-07-16 15:20:00,68.09,68.16,68.08,68.12,82446.0,56.7593,56.8177,56.751,56.7844,82446.0
2015-07-16 15:30:00,68.12,68.18,68.11,68.16,133613.0,56.7844,56.8344,56.776,56.8177,133613.0
2015-07-16 15:40:00,68.17,68.23,68.14,68.22,223258.0,56.826,56.8761,56.801,56.8677,223258.0
2015-07-16 15:50:00,68.22,68.27,68.2,68.23,382533.0,56.8677,56.9094,56.851,56.8761,382533.0
2015-07-17 09:30:00,67.93,67.99,67.71,67.91,324537.0,56.626,56.676,56.4426,56.6093,324537.0
2015-07-17 09:40:00,67.9,68.1,67.9,68.01,122821.0,56.601,56.7677,56.601,56.6927,122821.0
2015-07-17 09:50:00,68.02,68.09,67.96,67.99,160141.0,56.701,56.7593,56.651,56.676,160141.0
2015-07-17 10:00:00,67.99,68.0,67.76,67.76,134957.0,56.676,56.6843,56.4843,56.4843,134957.0
2015-07-17 10:10:00,67.76,67.77,67.55,67.57,153381.0,56.4843,56.4926,56.3092,56.3259,153381.0
2015-07-17 10:20:00,67.58,67.58,67.43,67.49,158467.0,56.3342,56.3342,56.2092,56.2592,158467.0
2015-07-17 10:30:00,67.49,67.59,67.48,67.59,130583.0,56.2592,56.3426,56.2509,56.3426,130583.0
2015-07-17 10:40:00,67.59,67.71,67.59,67.67,97219.0,56.3426,56.4426,56.3426,56.4092,97219.0
2015-07-17 10:50:00,67.67,67.7,67.62,67.64,66365.0,56.4092,56.4342,56.3676,56.3842,66365.0
2015-07-17 11:00:00,67.63,67.64,67.43,67.43,75974.0,56.3759,56.3842,56.2092,56.2092,75974.0
2015-07-17 11:10:00,67.44,67.47,67.41,67.45,46298.0,56.2175,56.2425,56.1925,56.2258,46298.0
2015-07-17 11:20:00,67.46,67.47,67.39,67.4,74859.0,56.2342,56.2425,56.1758,56.1842,74859.0
2015-07-17 11:30:00,67.4,67.41,67.37,67.38,76601.0,56.1842,56.1925,56.1592,56.1675,76601.0
2015-07-17 11:40:00,67.38,67.4,67.35,67.39,92577.0,56.1675,56.1842,56.1425,56.1758,92577.0
2015-07-17 11:50:00,67.39,67.41,67.36,67.41,55379.0,56.1758,56.1925,56.1508,56.1925,55379.0
2015-07-17 12:00:00,67.4,67.41,67.35,67.39,40136.0,56.1842,56.1925,56.1425,56.1758,40136.0
2015-07-17 12:10:00,67.39,67.4,67.26,67.27,538592.0,56.1758,56.1842,56.0675,56.0758,538592.0
2015-07-17 12:20:00,67.26,67.27,67.17,67.24,114745.0,56.0675,56.0758,55.9924,56.0508,114745.0
2015-07-17 12:30:00,67.25,67.26,67.08,67.1,97307.0,56.0591,56.0675,55.9174,55.9341,97307.0
2015-07-17 12:40:00,67.1,67.11,67.07,67.09,101896.0,55.9341,55.9424,55.9091,55.9258,101896.0
2015-07-17 12:50:00,67.09,67.17,67.08,67.16,72781.0,55.9258,55.9924,55.9174,55.9841,72781.0
2015-07-17 13:00:00,67.16,67.29,67.13,67.13,157633.0,55.9841,56.0925,55.9591,55.9591,157633.0
2015-07-17 13:10:00,67.14,67.22,67.05,67.2,139073.0,55.9674,56.0341,55.8924,56.0174,139073.0
2015-07-17 13:20:00,67.21,67.3,67.21,67.26,73140.0,56.0258,56.1008,56.0258,56.0675,73140.0
2015-07-17 13:30:00,67.27,67.33,67.23,67.32,44785.0,56.0758,56.1258,56.0425,56.1175,44785.0
2015-07-17 13:40:00,67.32,67.35,67.31,67.33,63103.0,56.1175,56.1425,56.1091,56.1258,63103.0
2015-07-17 13:50:00,67.33,67.4,67.32,67.4,49877.0,56.1258,56.1842,56.1175,56.1842,49877.0
2015-07-17 14:00:00,67.4,67.44,67.33,67.38,102660.0,56.1842,56.2175,56.1258,56.1675,102660.0
2015-07-17 14:10:00,67.37,67.43,67.34,67.43,51838.0,56.1592,56.2092,56.1342,56.2092,51838.0
2015-07-17 14:20:00,67.43,67.6,67.42,67.58,83916.0,56.2092,56.3509,56.2008,56.3342,83916.0
2015-07-17 14:30:00,67.58,67.61,67.51,67.59,53055.0,56.3342,56.3592,56.2759,56.3426,53055.0
2015-07-17 14:40:00,67.59,67.61,67.44,67.44,83322.0,56.3426,56.3592,56.2175,56.2175,83322.0
2015-07-17 14:50:00,67.44,67.47,67.36,67.36,129670.0,56.2175,56.2425,56.1508,56.1508,129670.0
2015-07-17 15:00:00,67.37,67.37,67.04,67.26,658825.0,56.1592,56.1592,55.8841,56.0675,658825.0
2015-07-17 15:10:00,67.28,67.46,67.24,67.42,245371.0,56.0841,56.2342,56.0508,56.2008,245371.0
2015-07-17 15:20:00,67.44,67.5,67.37,67.48,136358.0,56.2175,56.2675,56.1592,56.2509,136358.0
2015-07-17 15:30:00,67.48,67.53,67.48,67.51,110697.0,56.2509,56.2925,56.2509,56.2759,110697.0
2015-07-17 15:40:00,67.51,67.55,67.48,67.55,219581.0,56.2759,56.3092,56.2509,56.3092,219581.0
2015-07-17 15:50:00,67.55,67.56,67.46,67.52,559605.0,56.3092,56.3175,56.2342,56.2842,559605.0
2015-07-20 09:30:00,66.5,66.85,66.0,66.74,510605.0,55.6666,55.9596,55.2481,55.8675,510605.0
2015-07-20 09:40:00,66.73,66.82,66.62,66.66,180948.0,55.8592,55.9345,55.7671,55.8006,180948.0
2015-07-20 09:50:00,66.64,66.83,66.55,66.82,268145.0,55.7838,55.9429,55.7085,55.9345,268145.0
2015-07-20 10:00:00,66.81,67.06,66.78,67.02,196862.0,55.9261,56.1354,55.901,56.1019,196862.0
2015-07-20 10:10:00,67.03,67.1,66.86,66.86,165415.0,56.1103,56.1689,55.968,55.968,165415.0
2015-07-20 10:20:00,66.86,66.87,66.66,66.69,147569.0,55.968,55.9764,55.8006,55.8257,147569.0
2015-07-20 10:30:00,66.69,66.79,66.64,66.75,97113.0,55.8257,55.9094,55.7838,55.8759,97113.0
2015-07-20 10:40:00,66.76,66.78,66.62,66.68,72774.0,55.8843,55.901,55.7671,55.8173,72774.0
2015-07-20 10:50:00,66.68,66.75,66.62,66.7,84269.0,55.8173,55.8759,55.7671,55.8341,84269.0
2015-07-20 11:00:00,66.71,66.76,66.65,66.67,110610.0,55.8424,55.8843,55.7922,55.8089,110610.0
2015-07-20 11:10:00,66.66,66.79,66.66,66.77,149903.0,55.8006,55.9094,55.8006,55.8927,149903.0
2015-07-20 11:20:00,66.77,66.82,66.71,66.72,84856.0,55.8927,55.9345,55.8424,55.8508,84856.0
2015-07-20 11:30:00,66.73,66.81,66.71,66.8,84004.0,55.8592,55.9261,55.8424,55.9178,84004.0
2015-07-20 11:40:00,66.79,66.81,66.72,66.74,70319.0,55.9094,55.9261,55.8508,55.8675,70319.0
2015-07-20 11:50:00,66.75,66.79,66.67,66.7,107451.0,55.8759,55.9094,55.8089,55.8341,107451.0
2015-07-20 12:00:00,66.7,66.78,66.7,66.75,50818.0,55.8341,55.901,55.8341,55.8759,50818.0
2015-07-20 12:10:00,66.75,66.77,66.72,66.74,80670.0,55.8759,55.8927,55.8508,55.8675,80670.0
2015-07-20 12:20:00,66.74,66.79,66.71,66.78,55340.0,55.8675,55.9094,55.8424,55.901,55340.0
2015-07-20 12:30:00,66.78,66.82,66.72,66.72,63071.0,55.901,55.9345,55.8508,55.8508,63071.0
2015-07-20 12:40:00,66.73,66.85,66.7,66.84,67008.0,55.8592,55.9596,55.8341,55.9513,67008.0
2015-07-20 12:50:00,66.84,66.85,66.78,66.84,60248.0,55.9513,55.9596,55.901,55.9513,60248.0
2015-07-20 13:00:00,66.85,66.92,66.83,66.83,65839.0,55.9596,56.0182,55.9429,55.9429,65839.0
2015-07-20 13:10:00,66.83,66.91,66.82,66.88,63660.0,55.9429,56.0098,55.9345,55.9847,63660.0
2015-07-20 13:20:00,66.88,66.99,66.87,66.97,49456.0,55.9847,56.0768,55.9764,56.0601,49456.0
2015-07-20 13:30:00,66.98,66.99,66.93,66.93,34583.0,56.0684,56.0768,56.0266,56.0266,34583.0
2015-07-20 13:40:00,66.94,66.95,66.89,66.94,42716.0,56.035,56.0433,55.9931,56.035,42716.0
2015-07-20 13:50:00,66.94,66.97,66.91,66.92,42954.0,56.035,56.0601,56.0098,56.0182,42954.0
2015-07-20 14:00:00,66.93,66.95,66.88,66.95,42799.0,56.0266,56.0433,55.9847,56.0433,42799.0
2015-07-20 14:10:00,66.96,66.99,66.94,66.98,53115.0,56.0517,56.0768,56.035,56.0684,53115.0
2015-07-20 14:20:00,66.99,67.09,66.96,67.03,178714.0,56.0768,56.1605,56.0517,56.1103,178714.0
2015-07-20 14:30:00,67.03,67.09,67.03,67.03,76560.0,56.1103,56.1605,56.1103,56.1103,76560.0
2015-07-20 14:40:00,67.03,67.04,66.96,66.97,92815.0,56.1103,56.1187,56.0517,56.0601,92815.0
2015-07-20 14:50:00,66.97,66.98,66.89,66.91,79716.0,56.0601,56.0684,55.9931,56.0098,79716.0
2015-07-20 15:00:00,66.91,66.97,66.87,66.97,72718.0,56.0098,56.0601,55.9764,56.0601,72718.0
2015-07-20 15:10:00,66.97,66.99,66.88,66.93,108093.0,56.0601,56.0768,55.9847,56.0266,108093.0
2015-07-20 15:20:00,66.93,66.95,66.84,66.84,137142.0,56.0266,56.0433,55.9513,55.9513,137142.0
2015-07-20 15:30:00,66.84,66.9,66.83,66.85,170049.0,55.9513,56.0015,55.9429,55.9596,170049.0
2015-07-20 15:40:00,66.85,66.85,66.72,66.73,228892.0,55.9596,55.9596,55.8508,55.8592,228892.0
2015-07-20 15:50:00,66.73,66.76,66.64,66.7,573821.0,55.8592,55.8843,55.7838,55.8341,573821.0
2015-07-21 09:30:00,66.58,66.92,66.58,66.69,111968.0,55.7336,56.0182,55.7336,55.8257,111968.0
2015-07-21 09:40:00,66.69,66.69,66.5,66.68,84442.0,55.8257,55.8257,55.6666,55.8173,84442.0
2015-07-21 09:50:00,66.68,66.73,66.55,66.59,87366.0,55.8173,55.8592,55.7085,55.742,87366.0
2015-07-21 10:00:00,66.59,66.65,66.55,66.55,74757.0,55.742,55.7922,55.7085,55.7085,74757.0
2015-07-21 10:10:00,66.56,66.56,66.42,66.49,203814.0,55.7169,55.7169,55.5997,55.6583,203814.0
2015-07-21 10:20:00,66.48,66.48,66.35,66.41,60085.0,55.6499,55.6499,55.5411,55.5913,60085.0
2015-07-21 10:30:00,66.41,66.47,66.33,66.43,65502.0,55.5913,55.6415,55.5243,55.608,65502.0
2015-07-21 10:40:00,66.43,66.46,66.37,66.39,203227.0,55.608,55.6332,55.5578,55.5746,203227.0
2015-07-21 10:50:00,66.38,66.46,66.33,66.44,63580.0,55.5662,55.6332,55.5243,55.6164,63580.0
2015-07-21 11:00:00,66.43,66.44,66.28,66.34,62198.0,55.608,55.6164,55.4825,55.5327,62198.0
2015-07-21 11:10:00,66.34,66.34,66.17,66.19,83163.0,55.5327,55.5327,55.3904,55.4071,83163.0
2015-07-21 11:20:00,66.2,66.28,66.18,66.25,184840.0,55.4155,55.4825,55.3988,55.4574,184840.0
2015-07-21 11:30:00,66.24,66.28,66.17,66.22,69307.0,55.449,55.4825,55.3904,55.4323,69307.0
2015-07-21 11:40:00,66.22,66.29,66.21,66.25,46046.0,55.4323,55.4909,55.4239,55.4574,46046.0
2015-07-21 11:50:00,66.26,66.27,66.18,66.25,101387.0,55.4657,55.4741,55.3988,55.4574,101387.0
2015-07-21 12:00:00,66.25,66.32,66.24,66.26,69207.0,55.4574,55.516,55.449,55.4657,69207.0
2015-07-21 12:10:00,66.27,66.38,66.25,66.29,188300.0,55.4741,55.5662,55.4574,55.4909,188300.0
2015-07-21 12:20:00,66.28,66.36,66.25,66.35,69074.0,55.4825,55.5494,55.4574,55.5411,69074.0
2015-07-21 12:30:00,66.35,66.4,66.3,66.34,139543.0,55.5411,55.5829,55.4992,55.5327,139543.0
2015-07-21 12:40:00,66.34,66.38,66.27,66.3,53753.0,55.5327,55.5662,55.4741,55.4992,53753.0
2015-07-21 12:50:00,66.31,66.35,66.25,66.34,79568.0,55.5076,55.5411,55.4574,55.5327,79568.0
2015-07-21 13:00:00,66.33,66.36,66.25,66.28,82765.0,55.5243,55.5494,55.4574,55.4825,82765.0
2015-07-21 13:10:00,66.29,66.42,66.29,66.41,102155.0,55.4909,55.5997,55.4909,55.5913,102155.0
2015-07-21 13:20:00,66.42,66.42,66.36,66.36,59886.0,55.5997,55.5997,55.5494,55.5494,59886.0
2015-07-21 13:30:00,66.35,66.38,66.33,66.38,53170.0,55.5411,55.5662,55.5243,55.5662,53170.0
2015-07-21 13:40:00,66.39,66.4,66.36,66.4,92046.0,55.5746,55.5829,55.5494,55.5829,92046.0
2015-07-21 13:50:00,66.4,66.45,66.38,66.4,109119.0,55.5829,55.6248,55.5662,55.5829,109119.0
2015-07-21 14:00:00,66.41,66.44,66.36,66.41,104901.0,55.5913,55.6164,55.5494,55.5913,104901.0
2015-07-21 14:10:00,66.41,66.43,66.38,66.41,257516.0,55.5913,55.608,55.5662,55.5913,257516.0
2015-07-21 14:20:00,66.43,66.51,66.42,66.47,143944.0,55.608,55.675,55.5997,55.6415,143944.0
2015-07-21 14:30:00,66.48,66.51,66.42,66.43,119290.0,55.6499,55.675,55.5997,55.608,119290.0
2015-07-21 14:40:00,66.43,66.44,66.36,66.37,121088.0,55.608,55.6164,55.5494,55.5578,121088.0
2015-07-21 14:50:00,66.36,66.37,66.28,66.37,100125.0,55.5494,55.5578,55.4825,55.5578,100125.0
2015-07-21 15:00:00,66.37,66.38,66.27,66.35,253210.0,55.5578,55.5662,55.4741,55.5411,253210.0
2015-07-21 15:10:00,66.36,66.4,66.34,66.39,108557.0,55.5494,55.5829,55.5327,55.5746,108557.0
2015-07-21 15:20:00,66.39,66.4,66.3,66.33,117511.0,55.5746,55.5829,55.4992,55.5243,117511.0
2015-07-21 15:30:00,66.33,66.43,66.32,66.4,83944.0,55.5243,55.608,55.516,55.5829,83944.0
2015-07-21 15:40:00,66.41,66.46,66.37,66.45,156117.0,55.5913,55.6332,55.5578,55.6248,156117.0
2015-07-21 15:50:00,66.45,66.46,66.38,66.4,554799.0,55.6248,55.6332,55.5662,55.5829,554799.0
2015-07-22 09:30:00,66.6,67.37,66.6,67.28,390364.0,55.7503,56.3949,55.7503,56.3196,390364.0
2015-07-22 09:40:00,67.28,67.41,67.23,67.25,211722.0,56.3196,56.4284,56.2777,56.2945,211722.0
2015-07-22 09:50:00,67.24,67.3,67.19,67.22,182016.0,56.2861,56.3363,56.2442,56.2693,182016.0
2015-07-22 10:00:00,67.22,67.29,67.19,67.23,112615.0,56.2693,56.3279,56.2442,56.2777,112615.0
2015-07-22 10:10:00,67.23,67.33,67.19,67.27,138418.0,56.2777,56.3614,56.2442,56.3112,138418.0
2015-07-22 10:20:00,67.26,67.34,67.2,67.22,129786.0,56.3028,56.3698,56.2526,56.2693,129786.0
2015-07-22 10:30:00,67.22,67.24,67.16,67.17,88972.0,56.2693,56.2861,56.2191,56.2275,88972.0
2015-07-22 10:40:00,67.16,67.23,67.11,67.17,96428.0,56.2191,56.2777,56.1773,56.2275,96428.0
2015-07-22 10:50:00,67.17,67.17,67.06,67.06,97056.0,56.2275,56.2275,56.1354,56.1354,97056.0
2015-07-22 11:00:00,67.07,67.07,66.99,67.01,86113.0,56.1438,56.1438,56.0768,56.0936,86113.0
2015-07-22 11:10:00,67.0,67.06,66.99,67.04,50111.0,56.0852,56.1354,56.0768,56.1187,50111.0
2015-07-22 11:20:00,67.04,67.06,66.93,66.96,61241.0,56.1187,56.1354,56.0266,56.0517,61241.0
2015-07-22 11:30:00,66.96,67.07,66.96,67.06,49155.0,56.0517,56.1438,56.0517,56.1354,49155.0
2015-07-22 11:40:00,67.05,67.17,67.05,67.14,50033.0,56.127,56.2275,56.127,56.2024,50033.0
2015-07-22 11:50:00,67.15,67.2,67.13,67.2,53951.0,56.2108,56.2526,56.194,56.2526,53951.0
2015-07-22 12:00:00,67.2,67.23,67.13,67.15,34127.0,56.2526,56.2777,56.194,56.2108,34127.0
2015-07-22 12:10:00,67.15,67.17,67.08,67.11,70878.0,56.2108,56.2275,56.1522,56.1773,70878.0
2015-07-22 12:20:00,67.12,67.17,67.07,67.15,47597.0,56.1856,56.2275,56.1438,56.2108,47597.0
2015-07-22 12:30:00,67.15,67.17,67.13,67.14,51822.0,56.2108,56.2275,56.194,56.2024,51822.0
2015-07-22 12:40:00,67.14,67.17,67.13,67.16,35778.0,56.2024,56.2275,56.194,56.2191,35778.0
2015-07-22 12:50:00,67.15,67.18,67.13,67.15,78510.0,56.2108,56.2359,56.194,56.2108,78510.0
2015-07-22 13:00:00,67.15,67.15,67.09,67.12,66478.0,56.2108,56.2108,56.1605,56.1856,66478.0
2015-07-22 13:10:00,67.12,67.14,67.1,67.13,52799.0,56.1856,56.2024,56.1689,56.194,52799.0
2015-07-22 13:20:00,67.14,67.23,67.14,67.21,48164.0,56.2024,56.2777,56.2024,56.261,48164.0
2015-07-22 13:30:00,67.22,67.28,67.21,67.28,95684.0,56.2693,56.3196,56.261,56.3196,95684.0
2015-07-22 13:40:00,67.28,67.29,67.19,67.2,58685.0,56.3196,56.3279,56.2442,56.2526,58685.0
2015-07-22 13:50:00,67.2,67.29,67.18,67.28,93005.0,56.2526,56.3279,56.2359,56.3196,93005.0
2015-07-22 14:00:00,67.28,67.39,67.27,67.37,196458.0,56.3196,56.4117,56.3112,56.3949,196458.0
2015-07-22 14:10:00,67.37,67.5,67.35,67.49,75227.0,56.3949,56.5037,56.3782,56.4954,75227.0
2015-07-22 14:20:00,67.49,67.49,67.41,67.43,93956.0,56.4954,56.4954,56.4284,56.4451,93956.0
2015-07-22 14:30:00,67.43,67.46,67.39,67.41,103206.0,56.4451,56.4702,56.4117,56.4284,103206.0
2015-07-22 14:40:00,67.42,67.45,67.39,67.45,101718.0,56.4368,56.4619,56.4117,56.4619,101718.0
2015-07-22 14:50:00,67.45,67.47,67.39,67.43,127195.0,56.4619,56.4786,56.4117,56.4451,127195.0
2015-07-22 15:00:00,67.42,67.5,67.39,67.5,110663.0,56.4368,56.5037,56.4117,56.5037,110663.0
2015-07-22 15:10:00,67.5,67.51,67.4,67.45,119516.0,56.5037,56.5121,56.42,56.4619,119516.0
2015-07-22 15:20:00,67.45,67.49,67.41,67.45,125606.0,56.4619,56.4954,56.4284,56.4619,125606.0
2015-07-22 15:30:00,67.46,67.47,67.36,67.36,116271.0,56.4702,56.4786,56.3865,56.3865,116271.0
2015-07-22 15:40:00,67.36,67.41,67.31,67.41,174158.0,56.3865,56.4284,56.3447,56.4284,174158.0
2015-07-22 15:50:00,67.4,67.46,67.38,67.44,473420.0,56.42,56.4702,56.4033,56.4535,473420.0
2015-07-23 09:30:00,67.62,67.66,67.25,67.26,120643.0,56.6042,56.6377,56.2945,56.3028,120643.0
2015-07-23 09:40:00,67.26,67.47,67.22,67.47,42944.0,56.3028,56.4786,56.2693,56.4786,42944.0
2015-07-23 09:50:00,67.47,67.52,67.38,67.5,54107.0,56.4786,56.5205,56.4033,56.5037,54107.0
2015-07-23 10:00:00,67.5,67.62,67.5,67.57,49586.0,56.5037,56.6042,56.5037,56.5623,49586.0
2015-07-23 10:10:00,67.57,67.7,67.56,67.67,45298.0,56.5623,56.6712,56.554,56.646,45298.0
2015-07-23 10:20:00,67.67,67.71,67.57,67.62,89403.0,56.646,56.6795,56.5623,56.6042,89403.0
2015-07-23 10:30:00,67.62,67.67,67.59,67.65,73617.0,56.6042,56.646,56.5791,56.6293,73617.0
2015-07-23 10:40:00,67.65,67.89,67.65,67.83,103113.0,56.6293,56.8302,56.6293,56.78,103113.0
2015-07-23 10:50:00,67.83,67.97,67.81,67.95,58143.0,56.78,56.8972,56.7632,56.8804,58143.0
2015-07-23 11:00:00,67.96,68.09,67.95,68.07,112726.0,56.8888,56.9976,56.8804,56.9809,112726.0
2015-07-23 11:10:00,68.07,68.16,68.02,68.1,161767.0,56.9809,57.0562,56.939,57.006,161767.0
2015-07-23 11:20:00,68.11,68.14,68.04,68.04,198379.0,57.0144,57.0395,56.9558,56.9558,198379.0
2015-07-23 11:30:00,68.03,68.05,67.95,68.05,127163.0,56.9474,56.9641,56.8804,56.9641,127163.0
2015-07-23 11:40:00,68.04,68.05,67.97,68.0,60542.0,56.9558,56.9641,56.8972,56.9223,60542.0
2015-07-23 11:50:00,68.0,68.01,67.76,67.8,188652.0,56.9223,56.9307,56.7214,56.7549,188652.0
2015-07-23 12:00:00,67.79,67.8,67.73,67.75,80562.0,56.7465,56.7549,56.6963,56.713,80562.0
2015-07-23 12:10:00,67.75,67.8,67.6,67.65,94493.0,56.713,56.7549,56.5874,56.6293,94493.0
2015-07-23 12:20:00,67.66,67.8,67.66,67.77,87490.0,56.6377,56.7549,56.6377,56.7297,87490.0
2015-07-23 12:30:00,67.76,67.85,67.72,67.82,108738.0,56.7214,56.7967,56.6879,56.7716,108738.0
2015-07-23 12:40:00,67.82,67.84,67.72,67.72,61480.0,56.7716,56.7883,56.6879,56.6879,61480.0
2015-07-23 12:50:00,67.72,67.87,67.71,67.82,80297.0,56.6879,56.8135,56.6795,56.7716,80297.0
2015-07-23 13:00:00,67.81,67.9,67.8,67.89,78599.0,56.7632,56.8386,56.7549,56.8302,78599.0
2015-07-23 13:10:00,67.89,67.94,67.85,67.9,83784.0,56.8302,56.8721,56.7967,56.8386,83784.0
2015-07-23 13:20:00,67.9,67.91,67.8,67.84,47890.0,56.8386,56.8469,56.7549,56.7883,47890.0
2015-07-23 13:30:00,67.84,67.91,67.83,67.91,57384.0,56.7883,56.8469,56.78,56.8469,57384.0
2015-07-23 13:40:00,67.9,67.97,67.87,67.97,58596.0,56.8386,56.8972,56.8135,56.8972,58596.0
2015-07-23 13:50:00,67.97,68.09,67.93,68.01,148376.0,56.8972,56.9976,56.8637,56.9307,148376.0
2015-07-23 14:00:00,68.01,68.03,67.91,67.96,55253.0,56.9307,56.9474,56.8469,56.8888,55253.0
2015-07-23 14:10:00,67.97,68.0,67.92,67.94,85966.0,56.8972,56.9223,56.8553,56.8721,85966.0
2015-07-23 14:20:00,67.94,67.98,67.84,67.92,40247.0,56.8721,56.9055,56.7883,56.8553,40247.0
2015-07-23 14:30:00,67.93,67.93,67.81,67.85,66625.0,56.8637,56.8637,56.7632,56.7967,66625.0
2015-07-23 14:40:00,67.85,67.87,67.77,67.78,47848.0,56.7967,56.8135,56.7297,56.7381,47848.0
2015-07-23 14:50:00,67.78,67.78,67.61,67.64,86744.0,56.7381,56.7381,56.5958,56.6209,86744.0
2015-07-23 15:00:00,67.63,67.64,67.56,67.64,68449.0,56.6126,56.6209,56.554,56.6209,68449.0
2015-07-23 15:10:00,67.64,67.67,67.58,67.67,126585.0,56.6209,56.646,56.5707,56.646,126585.0
2015-07-23 15:20:00,67.66,67.66,67.59,67.65,83123.0,56.6377,56.6377,56.5791,56.6293,83123.0
2015-07-23 15:30:00,67.65,67.73,67.6,67.73,112404.0,56.6293,56.6963,56.5874,56.6963,112404.0
2015-07-23 15:40:00,67.72,67.77,67.67,67.73,149853.0,56.6879,56.7297,56.646,56.6963,149853.0
2015-07-23 15:50:00,67.72,67.77,67.68,67.71,296124.0,56.6879,56.7297,56.6544,56.6795,296124.0
2015-07-24 09:30:00,67.89,67.93,67.66,67.85,112903.0,56.8302,56.8637,56.6377,56.7967,112903.0
2015-07-24 09:40:00,67.85,67.93,67.76,67.83,62886.0,56.7967,56.8637,56.7214,56.78,62886.0
2015-07-24 09:50:00,67.84,67.9,67.78,67.86,73455.0,56.7883,56.8386,56.7381,56.8051,73455.0
2015-07-24 10:00:00,67.85,67.85,67.42,67.59,170356.0,56.7967,56.7967,56.4368,56.5791,170356.0
2015-07-24 10:10:00,67.59,67.59,67.46,67.49,70111.0,56.5791,56.5791,56.4702,56.4954,70111.0
2015-07-24 10:20:00,67.5,67.55,67.44,67.53,89019.0,56.5037,56.5456,56.4535,56.5288,89019.0
2015-07-24 10:30:00,67.53,67.54,67.44,67.49,140185.0,56.5288,56.5372,56.4535,56.4954,140185.0
2015-07-24 10:40:00,67.49,67.5,67.32,67.37,73802.0,56.4954,56.5037,56.3531,56.3949,73802.0
2015-07-24 10:50:00,67.37,67.44,67.32,67.39,111435.0,56.3949,56.4535,56.3531,56.4117,111435.0
2015-07-24 11:00:00,67.39,67.51,67.38,67.51,59072.0,56.4117,56.5121,56.4033,56.5121,59072.0
2015-07-24 11:10:00,67.51,67.51,67.32,67.32,60435.0,56.5121,56.5121,56.3531,56.3531,60435.0
2015-07-24 11:20:00,67.33,67.34,67.25,67.26,133427.0,56.3614,56.3698,56.2945,56.3028,133427.0
2015-07-24 11:30:00,67.27,67.29,67.21,67.29,46825.0,56.3112,56.3279,56.261,56.3279,46825.0
2015-07-24 11:40:00,67.29,67.31,67.26,67.3,62608.0,56.3279,56.3447,56.3028,56.3363,62608.0
2015-07-24 11:50:00,67.29,67.37,67.27,67.36,52458.0,56.3279,56.3949,56.3112,56.3865,52458.0
2015-07-24 12:00:00,67.36,67.44,67.34,67.4,31848.0,56.3865,56.4535,56.3698,56.42,31848.0
2015-07-24 12:10:00,67.4,67.42,67.37,67.39,32860.0,56.42,56.4368,56.3949,56.4117,32860.0
2015-07-24 12:20:00,67.4,67.45,67.37,67.45,31646.0,56.42,56.4619,56.3949,56.4619,31646.0
2015-07-24 12:30:00,67.45,67.48,67.42,67.44,37881.0,56.4619,56.487,56.4368,56.4535,37881.0
2015-07-24 12:40:00,67.43,67.48,67.41,67.45,36467.0,56.4451,56.487,56.4284,56.4619,36467.0
2015-07-24 12:50:00,67.44,67.46,67.4,67.44,35270.0,56.4535,56.4702,56.42,56.4535,35270.0
2015-07-24 13:00:00,67.43,67.5,67.42,67.49,40233.0,56.4451,56.5037,56.4368,56.4954,40233.0
2015-07-24 13:10:00,67.48,67.49,67.42,67.48,40802.0,56.487,56.4954,56.4368,56.487,40802.0
2015-07-24 13:20:00,67.48,67.48,67.38,67.45,48012.0,56.487,56.487,56.4033,56.4619,48012.0
2015-07-24 13:30:00,67.44,67.45,67.39,67.39,55881.0,56.4535,56.4619,56.4117,56.4117,55881.0
2015-07-24 13:40:00,67.4,67.42,67.31,67.37,58524.0,56.42,56.4368,56.3447,56.3949,58524.0
2015-07-24 13:50:00,67.38,67.47,67.38,67.44,50566.0,56.4033,56.4786,56.4033,56.4535,50566.0
2015-07-24 14:00:00,67.43,67.44,67.28,67.33,60246.0,56.4451,56.4535,56.3196,56.3614,60246.0
2015-07-24 14:10:00,67.33,67.36,67.17,67.19,82324.0,56.3614,56.3865,56.2275,56.2442,82324.0
2015-07-24 14:20:00,67.19,67.26,67.12,67.25,53752.0,56.2442,56.3028,56.1856,56.2945,53752.0
2015-07-24 14:30:00,67.26,67.26,67.15,67.2,63353.0,56.3028,56.3028,56.2108,56.2526,63353.0
2015-07-24 14:40:00,67.2,67.27,67.19,67.24,73157.0,56.2526,56.3112,56.2442,56.2861,73157.0
2015-07-24 14:50:00,67.24,67.3,67.18,67.29,102810.0,56.2861,56.3363,56.2359,56.3279,102810.0
2015-07-24 15:00:00,67.28,67.28,67.17,67.25,85076.0,56.3196,56.3196,56.2275,56.2945,85076.0
2015-07-24 15:10:00,67.25,67.26,67.21,67.24,81654.0,56.2945,56.3028,56.261,56.2861,81654.0
2015-07-24 15:20:00,67.24,67.24,67.11,67.11,91310.0,56.2861,56.2861,56.1773,56.1773,91310.0
2015-07-24 15:30:00,67.12,67.15,67.08,67.14,87985.0,56.1856,56.2108,56.1522,56.2024,87985.0
2015-07-24 15:40:00,67.13,67.28,67.11,67.24,173758.0,56.194,56.3196,56.1773,56.2861,173758.0
2015-07-24 15:50:00,67.24,67.29,67.17,67.19,358783.0,56.2861,56.3279,56.2275,56.2442,358783.0
2015-07-27 09:30:00,67.04,67.32,66.78,66.85,142913.0,56.1187,56.3531,55.901,55.9596,142913.0
2015-07-27 09:40:00,66.88,66.94,66.72,66.91,88709.0,55.9847,56.035,55.8508,56.0098,88709.0
2015-07-27 09:50:00,66.91,67.07,66.88,67.04,90375.0,56.0098,56.1438,55.9847,56.1187,90375.0
2015-07-27 10:00:00,67.03,67.04,66.88,66.9,131148.0,56.1103,56.1187,55.9847,56.0015,131148.0
2015-07-27 10:10:00,66.9,67.13,66.87,67.12,63303.0,56.0015,56.194,55.9764,56.1856,63303.0
2015-07-27 10:20:00,67.13,67.13,66.99,67.09,60686.0,56.194,56.194,56.0768,56.1605,60686.0
2015-07-27 10:30:00,67.1,67.3,67.1,67.29,89752.0,56.1689,56.3363,56.1689,56.3279,89752.0
2015-07-27 10:40:00,67.3,67.42,67.27,67.33,103330.0,56.3363,56.4368,56.3112,56.3614,103330.0
2015-07-27 10:50:00,67.31,67.31,67.15,67.15,58248.0,56.3447,56.3447,56.2108,56.2108,58248.0
2015-07-27 11:00:00,67.14,67.28,67.11,67.22,65616.0,56.2024,56.3196,56.1773,56.2693,65616.0
2015-07-27 11:10:00,67.22,67.23,67.11,67.14,92267.0,56.2693,56.2777,56.1773,56.2024,92267.0
2015-07-27 11:20:00,67.15,67.16,67.06,67.15,52725.0,56.2108,56.2191,56.1354,56.2108,52725.0
2015-07-27 11:30:00,67.15,67.19,67.04,67.11,80993.0,56.2108,56.2442,56.1187,56.1773,80993.0
2015-07-27 11:40:00,67.11,67.26,67.08,67.26,48275.0,56.1773,56.3028,56.1522,56.3028,48275.0
2015-07-27 11:50:00,67.24,67.33,67.19,67.33,39726.0,56.2861,56.3614,56.2442,56.3614,39726.0
2015-07-27 12:00:00,67.32,67.33,67.16,67.18,36754.0,56.3531,56.3614,56.2191,56.2359,36754.0
2015-07-27 12:10:00,67.19,67.23,67.12,67.23,53106.0,56.2442,56.2777,56.1856,56.2777,53106.0
2015-07-27 12:20:00,67.23,67.29,67.17,67.22,56749.0,56.2777,56.3279,56.2275,56.2693,56749.0
2015-07-27 12:30:00,67.22,67.23,67.15,67.2,46124.0,56.2693,56.2777,56.2108,56.2526,46124.0
2015-07-27 12:40:00,67.2,67.23,67.16,67.16,47540.0,56.2526,56.2777,56.2191,56.2191,47540.0
2015-07-27 12:50:00,67.17,67.17,67.1,67.12,35892.0,56.2275,56.2275,56.1689,56.1856,35892.0
2015-07-27 13:00:00,67.13,67.19,67.11,67.17,52517.0,56.194,56.2442,56.1773,56.2275,52517.0
2015-07-27 13:10:00,67.17,67.18,67.09,67.11,50829.0,56.2275,56.2359,56.1605,56.1773,50829.0
2015-07-27 13:20:00,67.1,67.11,67.0,67.05,92328.0,56.1689,56.1773,56.0852,56.127,92328.0
2015-07-27 13:30:00,67.04,67.07,66.95,66.97,50303.0,56.1187,56.1438,56.0433,56.0601,50303.0
2015-07-27 13:40:00,66.96,67.07,66.92,67.07,42737.0,56.0517,56.1438,56.0182,56.1438,42737.0
2015-07-27 13:50:00,67.06,67.14,67.05,67.11,38752.0,56.1354,56.2024,56.127,56.1773,38752.0
2015-07-27 14:00:00,67.11,67.16,67.08,67.12,40905.0,56.1773,56.2191,56.1522,56.1856,40905.0
2015-07-27 14:10:00,67.12,67.25,67.08,67.23,46429.0,56.1856,56.2945,56.1522,56.2777,46429.0
2015-07-27 14:20:00,67.23,67.27,67.12,67.18,53750.0,56.2777,56.3112,56.1856,56.2359,53750.0
2015-07-27 14:30:00,67.18,67.21,67.12,67.18,51655.0,56.2359,56.261,56.1856,56.2359,51655.0
2015-07-27 14:40:00,67.18,67.22,67.13,67.14,62345.0,56.2359,56.2693,56.194,56.2024,62345.0
2015-07-27 14:50:00,67.14,67.18,67.06,67.16,111505.0,56.2024,56.2359,56.1354,56.2191,111505.0
2015-07-27 15:00:00,67.16,67.16,67.03,67.04,100761.0,56.2191,56.2191,56.1103,56.1187,100761.0
2015-07-27 15:10:00,67.03,67.04,66.91,66.94,81428.0,56.1103,56.1187,56.0098,56.035,81428.0
2015-07-27 15:20:00,66.95,67.03,66.95,66.96,96593.0,56.0433,56.1103,56.0433,56.0517,96593.0
2015-07-27 15:30:00,66.95,66.98,66.91,66.93,114559.0,56.0433,56.0684,56.0098,56.0266,114559.0
2015-07-27 15:40:00,66.93,66.98,66.88,66.97,135117.0,56.0266,56.0684,55.9847,56.0601,135117.0
2015-07-27 15:50:00,66.96,67.07,66.92,67.04,220195.0,56.0517,56.1438,56.0182,56.1187,220195.0
2015-07-28 09:30:00,67.35,67.36,66.81,66.93,217142.0,56.3782,56.3865,55.9261,56.0266,217142.0
2015-07-28 09:40:00,66.91,67.07,66.82,66.89,106799.0,56.0098,56.1438,55.9345,55.9931,106799.0
2015-07-28 09:50:00,66.89,67.06,66.8,67.04,103886.0,55.9931,56.1354,55.9178,56.1187,103886.0
2015-07-28 10:00:00,67.04,67.04,66.76,66.78,59449.0,56.1187,56.1187,55.8843,55.901,59449.0
2015-07-28 10:10:00,66.8,66.93,66.71,66.73,83180.0,55.9178,56.0266,55.8424,55.8592,83180.0
2015-07-28 10:20:00,66.72,66.86,66.66,66.7,71670.0,55.8508,55.968,55.8006,55.8341,71670.0
2015-07-28 10:30:00,66.69,66.89,66.69,66.83,70964.0,55.8257,55.9931,55.8257,55.9429,70964.0
2015-07-28 10:40:00,66.84,66.96,66.82,66.9,58057.0,55.9513,56.0517,55.9345,56.0015,58057.0
2015-07-28 10:50:00,66.9,67.1,66.87,67.07,44122.0,56.0015,56.1689,55.9764,56.1438,44122.0
2015-07-28 11:00:00,67.09,67.16,67.05,67.12,50927.0,56.1605,56.2191,56.127,56.1856,50927.0
2015-07-28 11:10:00,67.1,67.15,67.07,67.13,76778.0,56.1689,56.2108,56.1438,56.194,76778.0
2015-07-28 11:20:00,67.13,67.25,67.09,67.23,126906.0,56.194,56.2945,56.1605,56.2777,126906.0
2015-07-28 11:30:00,67.24,67.33,67.16,67.27,75447.0,56.2861,56.3614,56.2191,56.3112,75447.0
2015-07-28 11:40:00,67.28,67.35,67.28,67.35,53613.0,56.3196,56.3782,56.3196,56.3782,53613.0
2015-07-28 11:50:00,67.35,67.37,67.22,67.23,61105.0,56.3782,56.3949,56.2693,56.2777,61105.0
2015-07-28 12:00:00,67.23,67.4,67.22,67.4,48298.0,56.2777,56.42,56.2693,56.42,48298.0
2015-07-28 12:10:00,67.4,67.43,67.33,67.39,39346.0,56.42,56.4451,56.3614,56.4117,39346.0
2015-07-28 12:20:00,67.39,67.46,67.39,67.41,41153.0,56.4117,56.4702,56.4117,56.4284,41153.0
2015-07-28 12:30:00,67.41,67.44,67.37,67.4,36732.0,56.4284,56.4535,56.3949,56.42,36732.0
2015-07-28 12:40:00,67.4,67.55,67.39,67.54,109802.0,56.42,56.5456,56.4117,56.5372,109802.0
2015-07-28 12:50:00,67.53,67.58,67.51,67.52,57394.0,56.5288,56.5707,56.5121,56.5205,57394.0
2015-07-28 13:00:00,67.53,67.73,67.52,67.73,60284.0,56.5288,56.6963,56.5205,56.6963,60284.0
2015-07-28 13:10:00,67.73,67.8,67.72,67.76,46522.0,56.6963,56.7549,56.6879,56.7214,46522.0
2015-07-28 13:20:00,67.75,67.83,67.75,67.83,61556.0,56.713,56.78,56.713,56.78,61556.0
2015-07-28 13:30:00,67.83,67.83,67.67,67.73,40397.0,56.78,56.78,56.646,56.6963,40397.0
2015-07-28 13:40:00,67.73,67.78,67.72,67.76,32516.0,56.6963,56.7381,56.6879,56.7214,32516.0
2015-07-28 13:50:00,67.76,67.82,67.71,67.8,47410.0,56.7214,56.7716,56.6795,56.7549,47410.0
2015-07-28 14:00:00,67.79,67.93,67.77,67.9,76572.0,56.7465,56.8637,56.7297,56.8386,76572.0
2015-07-28 14:10:00,67.89,67.97,67.84,67.93,74406.0,56.8302,56.8972,56.7883,56.8637,74406.0
2015-07-28 14:20:00,67.94,68.0,67.91,67.97,128852.0,56.8721,56.9223,56.8469,56.8972,128852.0
2015-07-28 14:30:00,67.96,67.97,67.87,67.93,66987.0,56.8888,56.8972,56.8135,56.8637,66987.0
2015-07-28 14:40:00,67.93,67.95,67.89,67.92,77974.0,56.8637,56.8804,56.8302,56.8553,77974.0
2015-07-28 14:50:00,67.91,67.96,67.88,67.95,59201.0,56.8469,56.8888,56.8218,56.8804,59201.0
2015-07-28 15:00:00,67.95,67.96,67.78,67.81,70662.0,56.8804,56.8888,56.7381,56.7632,70662.0
2015-07-28 15:10:00,67.81,67.88,67.76,67.86,79457.0,56.7632,56.8218,56.7214,56.8051,79457.0
2015-07-28 15:20:00,67.86,67.86,67.71,67.73,86828.0,56.8051,56.8051,56.6795,56.6963,86828.0
2015-07-28 15:30:00,67.73,67.84,67.73,67.78,104839.0,56.6963,56.7883,56.6963,56.7381,104839.0
2015-07-28 15:40:00,67.78,67.84,67.74,67.75,156092.0,56.7381,56.7883,56.7046,56.713,156092.0
2015-07-28 15:50:00,67.75,67.79,67.72,67.78,377625.0,56.713,56.7465,56.6879,56.7381,377625.0
2015-07-29 09:30:00,67.96,68.2,67.78,68.07,106543.0,56.8888,57.0897,56.7381,56.9809,106543.0
2015-07-29 09:40:00,68.08,68.2,67.99,68.08,93655.0,56.9892,57.0897,56.9139,56.9892,93655.0
2015-07-29 09:50:00,68.09,68.28,68.02,68.27,56707.0,56.9976,57.1567,56.939,57.1483,56707.0
2015-07-29 10:00:00,68.27,68.36,68.1,68.31,114362.0,57.1483,57.2236,57.006,57.1818,114362.0
2015-07-29 10:10:00,68.32,68.38,68.22,68.36,58592.0,57.1901,57.2404,57.1064,57.2236,58592.0
2015-07-29 10:20:00,68.35,68.46,68.35,68.45,98737.0,57.2153,57.3073,57.2153,57.299,98737.0
2015-07-29 10:30:00,68.45,68.47,68.39,68.44,80896.0,57.299,57.3157,57.2487,57.2906,80896.0
2015-07-29 10:40:00,68.44,68.48,68.38,68.47,114760.0,57.2906,57.3241,57.2404,57.3157,114760.0
2015-07-29 10:50:00,68.47,68.55,68.4,68.42,73371.0,57.3157,57.3827,57.2571,57.2739,73371.0
2015-07-29 11:00:00,68.42,68.47,68.37,68.44,93137.0,57.2739,57.3157,57.232,57.2906,93137.0
2015-07-29 11:10:00,68.45,68.48,68.39,68.4,43181.0,57.299,57.3241,57.2487,57.2571,43181.0
2015-07-29 11:20:00,68.4,68.46,68.38,68.39,56481.0,57.2571,57.3073,57.2404,57.2487,56481.0
2015-07-29 11:30:00,68.39,68.45,68.38,68.45,74881.0,57.2487,57.299,57.2404,57.299,74881.0
2015-07-29 11:40:00,68.46,68.48,68.42,68.44,40325.0,57.3073,57.3241,57.2739,57.2906,40325.0
2015-07-29 11:50:00,68.44,68.48,68.43,68.48,78552.0,57.2906,57.3241,57.2822,57.3241,78552.0
2015-07-29 12:00:00,68.47,68.49,68.31,68.32,63279.0,57.3157,57.3325,57.1818,57.1901,63279.0
2015-07-29 12:10:00,68.32,68.39,68.31,68.39,37786.0,57.1901,57.2487,57.1818,57.2487,37786.0
2015-07-29 12:20:00,68.38,68.42,68.37,68.41,58059.0,57.2404,57.2739,57.232,57.2655,58059.0
2015-07-29 12:30:00,68.41,68.42,68.31,68.39,44051.0,57.2655,57.2739,57.1818,57.2487,44051.0
2015-07-29 12:40:00,68.38,68.41,68.37,68.39,38579.0,57.2404,57.2655,57.232,57.2487,38579.0
2015-07-29 12:50:00,68.4,68.41,68.31,68.33,56937.0,57.2571,57.2655,57.1818,57.1985,56937.0
2015-07-29 13:00:00,68.34,68.36,68.28,68.28,70468.0,57.2069,57.2236,57.1567,57.1567,70468.0
2015-07-29 13:10:00,68.28,68.38,68.28,68.37,57233.0,57.1567,57.2404,57.1567,57.232,57233.0
2015-07-29 13:20:00,68.37,68.43,68.32,68.33,97302.0,57.232,57.2822,57.1901,57.1985,97302.0
2015-07-29 13:30:00,68.34,68.35,68.22,68.3,55582.0,57.2069,57.2153,57.1064,57.1734,55582.0
2015-07-29 13:40:00,68.3,68.3,68.23,68.27,63287.0,57.1734,57.1734,57.1148,57.1483,63287.0
2015-07-29 13:50:00,68.27,68.33,68.23,68.23,81508.0,57.1483,57.1985,57.1148,57.1148,81508.0
2015-07-29 14:00:00,68.23,68.52,68.14,68.17,153442.0,57.1148,57.3576,57.0395,57.0646,153442.0
2015-07-29 14:10:00,68.18,68.39,68.15,68.35,77202.0,57.073,57.2487,57.0478,57.2153,77202.0
2015-07-29 14:20:00,68.36,68.4,68.31,68.37,101752.0,57.2236,57.2571,57.1818,57.232,101752.0
2015-07-29 14:30:00,68.37,68.48,68.37,68.48,81149.0,57.232,57.3241,57.232,57.3241,81149.0
2015-07-29 14:40:00,68.48,68.83,68.47,68.82,425416.0,57.3241,57.6171,57.3157,57.6087,425416.0
2015-07-29 14:50:00,68.83,68.87,68.69,68.7,134037.0,57.6171,57.6505,57.4999,57.5082,134037.0
2015-07-29 15:00:00,68.7,68.75,68.67,68.68,147252.0,57.5082,57.5501,57.4831,57.4915,147252.0
2015-07-29 15:10:00,68.68,68.77,68.67,68.7,227807.0,57.4915,57.5668,57.4831,57.5082,227807.0
2015-07-29 15:20:00,68.7,68.85,68.64,68.81,125714.0,57.5082,57.6338,57.458,57.6003,125714.0
2015-07-29 15:30:00,68.81,68.82,68.64,68.76,193795.0,57.6003,57.6087,57.458,57.5585,193795.0
2015-07-29 15:40:00,68.76,68.86,68.75,68.79,367507.0,57.5585,57.6422,57.5501,57.5836,367507.0
2015-07-29 15:50:00,68.79,68.82,68.73,68.75,409891.0,57.5836,57.6087,57.5334,57.5501,409891.0
2015-07-30 09:30:00,68.38,68.44,68.16,68.23,174318.0,57.2404,57.2906,57.0562,57.1148,174318.0
2015-07-30 09:40:00,68.23,68.3,68.02,68.26,137107.0,57.1148,57.1734,56.939,57.1399,137107.0
2015-07-30 09:50:00,68.28,68.39,68.25,68.35,81990.0,57.1567,57.2487,57.1316,57.2153,81990.0
2015-07-30 10:00:00,68.35,68.39,68.21,68.22,59735.0,57.2153,57.2487,57.0981,57.1064,59735.0
2015-07-30 10:10:00,68.21,68.24,68.1,68.19,105068.0,57.0981,57.1232,57.006,57.0813,105068.0
2015-07-30 10:20:00,68.19,68.31,68.18,68.31,76627.0,57.0813,57.1818,57.073,57.1818,76627.0
2015-07-30 10:30:00,68.32,68.44,68.32,68.43,189694.0,57.1901,57.2906,57.1901,57.2822,189694.0
2015-07-30 10:40:00,68.43,68.52,68.41,68.5,69322.0,57.2822,57.3576,57.2655,57.3408,69322.0
2015-07-30 10:50:00,68.51,68.53,68.42,68.45,81569.0,57.3492,57.3659,57.2739,57.299,81569.0
2015-07-30 11:00:00,68.44,68.46,68.26,68.34,92616.0,57.2906,57.3073,57.1399,57.2069,92616.0
2015-07-30 11:10:00,68.33,68.55,68.33,68.46,65039.0,57.1985,57.3827,57.1985,57.3073,65039.0
2015-07-30 11:20:00,68.47,68.61,68.47,68.51,65962.0,57.3157,57.4329,57.3157,57.3492,65962.0
2015-07-30 11:30:00,68.51,68.66,68.51,68.64,40749.0,57.3492,57.4748,57.3492,57.458,40749.0
2015-07-30 11:40:00,68.65,68.68,68.59,68.67,91725.0,57.4664,57.4915,57.4162,57.4831,91725.0
2015-07-30 11:50:00,68.67,68.67,68.6,68.65,63886.0,57.4831,57.4831,57.4245,57.4664,63886.0
2015-07-30 12:00:00,68.65,68.71,68.64,68.69,48306.0,57.4664,57.5166,57.458,57.4999,48306.0
2015-07-30 12:10:00,68.69,68.82,68.67,68.79,66458.0,57.4999,57.6087,57.4831,57.5836,66458.0
2015-07-30 12:20:00,68.79,68.91,68.78,68.84,48232.0,57.5836,57.684,57.5752,57.6254,48232.0
2015-07-30 12:30:00,68.83,68.84,68.74,68.75,45291.0,57.6171,57.6254,57.5417,57.5501,45291.0
2015-07-30 12:40:00,68.75,68.93,68.75,68.85,49465.0,57.5501,57.7008,57.5501,57.6338,49465.0
2015-07-30 12:50:00,68.85,68.91,68.85,68.89,47541.0,57.6338,57.684,57.6338,57.6673,47541.0
2015-07-30 13:00:00,68.89,68.95,68.81,68.88,36335.0,57.6673,57.7175,57.6003,57.6589,36335.0
2015-07-30 13:10:00,68.87,68.87,68.82,68.86,55866.0,57.6505,57.6505,57.6087,57.6422,55866.0
2015-07-30 13:20:00,68.86,68.86,68.79,68.82,34051.0,57.6422,57.6422,57.5836,57.6087,34051.0
2015-07-30 13:30:00,68.82,68.9,68.8,68.81,55873.0,57.6087,57.6757,57.592,57.6003,55873.0
2015-07-30 13:40:00,68.8,68.87,68.78,68.87,46090.0,57.592,57.6505,57.5752,57.6505,46090.0
2015-07-30 13:50:00,68.88,68.93,68.86,68.9,45391.0,57.6589,57.7008,57.6422,57.6757,45391.0
2015-07-30 14:00:00,68.91,69.0,68.9,68.96,53028.0,57.684,57.7594,57.6757,57.7259,53028.0
2015-07-30 14:10:00,68.97,69.0,68.92,68.92,51304.0,57.7343,57.7594,57.6924,57.6924,51304.0
2015-07-30 14:20:00,68.93,68.95,68.86,68.89,44951.0,57.7008,57.7175,57.6422,57.6673,44951.0
2015-07-30 14:30:00,68.89,68.91,68.78,68.84,75574.0,57.6673,57.684,57.5752,57.6254,75574.0
2015-07-30 14:40:00,68.83,68.86,68.74,68.84,82623.0,57.6171,57.6422,57.5417,57.6254,82623.0
2015-07-30 14:50:00,68.83,68.9,68.79,68.88,87114.0,57.6171,57.6757,57.5836,57.6589,87114.0
2015-07-30 15:00:00,68.87,68.91,68.87,68.89,75101.0,57.6505,57.684,57.6505,57.6673,75101.0
2015-07-30 15:10:00,68.88,68.98,68.86,68.96,68761.0,57.6589,57.7426,57.6422,57.7259,68761.0
2015-07-30 15:20:00,68.97,68.98,68.88,68.95,93295.0,57.7343,57.7426,57.6589,57.7175,93295.0
2015-07-30 15:30:00,68.95,68.98,68.86,68.9,121215.0,57.7175,57.7426,57.6422,57.6757,121215.0
2015-07-30 15:40:00,68.89,68.93,68.87,68.92,137768.0,57.6673,57.7008,57.6505,57.6924,137768.0
2015-07-30 15:50:00,68.92,68.96,68.84,68.86,311724.0,57.6924,57.7259,57.6254,57.6422,311724.0
2015-07-31 09:30:00,69.24,69.42,69.01,69.04,117146.0,57.9603,58.111,57.7677,57.7929,117146.0
2015-07-31 09:40:00,69.03,69.04,68.82,68.87,77429.0,57.7845,57.7929,57.6087,57.6505,77429.0
2015-07-31 09:50:00,68.89,68.99,68.87,68.93,48615.0,57.6673,57.751,57.6505,57.7008,48615.0
2015-07-31 10:00:00,68.93,69.17,68.9,69.16,133745.0,57.7008,57.9017,57.6757,57.8933,133745.0
2015-07-31 10:10:00,69.15,69.48,69.13,69.46,189566.0,57.8849,58.1612,57.8682,58.1444,189566.0
2015-07-31 10:20:00,69.46,69.5,69.37,69.44,107035.0,58.1444,58.1779,58.0691,58.1277,107035.0
2015-07-31 10:30:00,69.45,69.57,69.45,69.49,96673.0,58.1361,58.2365,58.1361,58.1695,96673.0
2015-07-31 10:40:00,69.49,69.62,69.45,69.62,97452.0,58.1695,58.2784,58.1361,58.2784,97452.0
2015-07-31 10:50:00,69.61,69.64,69.56,69.6,63416.0,58.27,58.2951,58.2281,58.2616,63416.0
2015-07-31 11:00:00,69.6,69.65,69.56,69.64,47345.0,58.2616,58.3035,58.2281,58.2951,47345.0
2015-07-31 11:10:00,69.64,69.76,69.6,69.75,69843.0,58.2951,58.3956,58.2616,58.3872,69843.0
2015-07-31 11:20:00,69.76,69.8,69.65,69.72,60392.0,58.3956,58.429,58.3035,58.3621,60392.0
2015-07-31 11:30:00,69.72,69.79,69.68,69.72,47284.0,58.3621,58.4207,58.3286,58.3621,47284.0
2015-07-31 11:40:00,69.72,69.73,69.69,69.71,40949.0,58.3621,58.3704,58.337,58.3537,40949.0
2015-07-31 11:50:00,69.72,69.74,69.62,69.67,94663.0,58.3621,58.3788,58.2784,58.3202,94663.0
2015-07-31 12:00:00,69.68,69.69,69.63,69.68,40997.0,58.3286,58.337,58.2867,58.3286,40997.0
2015-07-31 12:10:00,69.69,69.79,69.68,69.71,95046.0,58.337,58.4207,58.3286,58.3537,95046.0
2015-07-31 12:20:00,69.72,69.74,69.59,69.59,46904.0,58.3621,58.3788,58.2533,58.2533,46904.0
2015-07-31 12:30:00,69.59,69.61,69.55,69.58,43865.0,58.2533,58.27,58.2198,58.2449,43865.0
2015-07-31 12:40:00,69.58,69.61,69.5,69.51,47513.0,58.2449,58.27,58.1779,58.1863,47513.0
2015-07-31 12:50:00,69.5,69.54,69.47,69.47,47975.0,58.1779,58.2114,58.1528,58.1528,47975.0
2015-07-31 13:00:00,69.47,69.56,69.47,69.49,31943.0,58.1528,58.2281,58.1528,58.1695,31943.0
2015-07-31 13:10:00,69.49,69.51,69.44,69.45,49791.0,58.1695,58.1863,58.1277,58.1361,49791.0
2015-07-31 13:20:00,69.44,69.45,69.35,69.35,43530.0,58.1277,58.1361,58.0524,58.0524,43530.0
2015-07-31 13:30:00,69.36,69.37,69.23,69.24,79503.0,58.0607,58.0691,57.9519,57.9603,79503.0
2015-07-31 13:40:00,69.23,69.34,69.23,69.32,35054.0,57.9519,58.044,57.9519,58.0272,35054.0
2015-07-31 13:50:00,69.32,69.41,69.3,69.38,32130.0,58.0272,58.1026,58.0105,58.0775,32130.0
2015-07-31 14:00:00,69.37,69.39,69.31,69.33,50409.0,58.0691,58.0858,58.0189,58.0356,50409.0
2015-07-31 14:10:00,69.33,69.33,69.26,69.29,29661.0,58.0356,58.0356,57.977,58.0021,29661.0
2015-07-31 14:20:00,69.29,69.34,69.17,69.34,68751.0,58.0021,58.044,57.9017,58.044,68751.0
2015-07-31 14:30:00,69.33,69.42,69.32,69.36,100133.0,58.0356,58.111,58.0272,58.0607,100133.0
2015-07-31 14:40:00,69.36,69.45,69.33,69.44,121412.0,58.0607,58.1361,58.0356,58.1277,121412.0
2015-07-31 14:50:00,69.44,69.49,69.38,69.4,63075.0,58.1277,58.1695,58.0775,58.0942,63075.0
2015-07-31 15:00:00,69.4,69.42,69.34,69.34,83745.0,58.0942,58.111,58.044,58.044,83745.0
2015-07-31 15:10:00,69.34,69.41,69.32,69.4,69241.0,58.044,58.1026,58.0272,58.0942,69241.0
2015-07-31 15:20:00,69.41,69.42,69.26,69.26,99909.0,58.1026,58.111,57.977,57.977,99909.0
2015-07-31 15:30:00,69.27,69.38,69.27,69.37,99956.0,57.9854,58.0775,57.9854,58.0691,99956.0
2015-07-31 15:40:00,69.37,69.4,69.31,69.34,137600.0,58.0691,58.0942,58.0189,58.044,137600.0
2015-07-31 15:50:00,69.34,69.41,69.3,69.4,294550.0,58.044,58.1026,58.0105,58.0942,294550.0
2015-08-03 09:30:00,69.17,69.35,68.95,68.96,208243.0,57.9017,58.0524,57.7175,57.7259,208243.0
2015-08-03 09:40:00,68.95,69.02,68.85,68.98,83256.0,57.7175,57.7761,57.6338,57.7426,83256.0
2015-08-03 09:50:00,69.0,69.16,68.98,69.15,98414.0,57.7594,57.8933,57.7426,57.8849,98414.0
2015-08-03 10:00:00,69.14,69.16,68.94,68.96,68902.0,57.8766,57.8933,57.7091,57.7259,68902.0
2015-08-03 10:10:00,68.96,69.05,68.87,68.9,54356.0,57.7259,57.8012,57.6505,57.6757,54356.0
2015-08-03 10:20:00,68.89,68.9,68.83,68.84,49223.0,57.6673,57.6757,57.6171,57.6254,49223.0
2015-08-03 10:30:00,68.84,68.86,68.79,68.84,63863.0,57.6254,57.6422,57.5836,57.6254,63863.0
2015-08-03 10:40:00,68.83,68.85,68.75,68.82,95661.0,57.6171,57.6338,57.5501,57.6087,95661.0
2015-08-03 10:50:00,68.81,68.84,68.75,68.83,74883.0,57.6003,57.6254,57.5501,57.6171,74883.0
2015-08-03 11:00:00,68.83,68.85,68.74,68.8,27756.0,57.6171,57.6338,57.5417,57.592,27756.0
2015-08-03 11:10:00,68.8,68.85,68.77,68.84,41257.0,57.592,57.6338,57.5668,57.6254,41257.0
2015-08-03 11:20:00,68.84,68.85,68.76,68.77,58113.0,57.6254,57.6338,57.5585,57.5668,58113.0
2015-08-03 11:30:00,68.77,68.84,68.77,68.81,56383.0,57.5668,57.6254,57.5668,57.6003,56383.0
2015-08-03 11:40:00,68.81,68.91,68.81,68.86,40971.0,57.6003,57.684,57.6003,57.6422,40971.0
2015-08-03 11:50:00,68.86,68.87,68.81,68.81,42313.0,57.6422,57.6505,57.6003,57.6003,42313.0
2015-08-03 12:00:00,68.81,68.86,68.79,68.84,49145.0,57.6003,57.6422,57.5836,57.6254,49145.0
2015-08-03 12:10:00,68.84,68.87,68.72,68.73,52307.0,57.6254,57.6505,57.525,57.5334,52307.0
2015-08-03 12:20:00,68.73,68.73,68.69,68.72,32971.0,57.5334,57.5334,57.4999,57.525,32971.0
2015-08-03 12:30:00,68.72,68.72,68.56,68.58,61946.0,57.525,57.525,57.3911,57.4078,61946.0
2015-08-03 12:40:00,68.57,68.57,68.46,68.46,66478.0,57.3994,57.3994,57.3073,57.3073,66478.0
2015-08-03 12:50:00,68.46,68.51,68.41,68.41,77889.0,57.3073,57.3492,57.2655,57.2655,77889.0
2015-08-03 13:00:00,68.41,68.45,68.34,68.34,47252.0,57.2655,57.299,57.2069,57.2069,47252.0
2015-08-03 13:10:00,68.34,68.4,68.34,68.34,44306.0,57.2069,57.2571,57.2069,57.2069,44306.0
2015-08-03 13:20:00,68.34,68.46,68.34,68.44,65908.0,57.2069,57.3073,57.2069,57.2906,65908.0
2015-08-03 13:30:00,68.44,68.51,68.41,68.47,49798.0,57.2906,57.3492,57.2655,57.3157,49798.0
2015-08-03 13:40:00,68.47,68.54,68.46,68.54,75761.0,57.3157,57.3743,57.3073,57.3743,75761.0
2015-08-03 13:50:00,68.55,68.64,68.52,68.53,76400.0,57.3827,57.458,57.3576,57.3659,76400.0
2015-08-03 14:00:00,68.53,68.53,68.45,68.47,61120.0,57.3659,57.3659,57.299,57.3157,61120.0
2015-08-03 14:10:00,68.48,68.49,68.34,68.34,75183.0,57.3241,57.3325,57.2069,57.2069,75183.0
2015-08-03 14:20:00,68.35,68.41,68.32,68.41,98260.0,57.2153,57.2655,57.1901,57.2655,98260.0
2015-08-03 14:30:00,68.41,68.55,68.4,68.55,132700.0,57.2655,57.3827,57.2571,57.3827,132700.0
2015-08-03 14:40:00,68.54,68.61,68.52,68.54,108856.0,57.3743,57.4329,57.3576,57.3743,108856.0
2015-08-03 14:50:00,68.54,68.58,68.46,68.52,85328.0,57.3743,57.4078,57.3073,57.3576,85328.0
2015-08-03 15:00:00,68.52,68.6,68.51,68.57,101182.0,57.3576,57.4245,57.3492,57.3994,101182.0
2015-08-03 15:10:00,68.57,68.63,68.54,68.62,76358.0,57.3994,57.4496,57.3743,57.4413,76358.0
2015-08-03 15:20:00,68.62,68.65,68.59,68.64,72643.0,57.4413,57.4664,57.4162,57.458,72643.0
2015-08-03 15:30:00,68.64,68.78,68.62,68.76,125519.0,57.458,57.5752,57.4413,57.5585,125519.0
2015-08-03 15:40:00,68.77,68.87,68.74,68.8,174762.0,57.5668,57.6505,57.5417,57.592,174762.0
2015-08-03 15:50:00,68.8,68.92,68.76,68.84,605788.0,57.592,57.6924,57.5585,57.6254,605788.0
2015-08-04 09:30:00,69.11,69.11,68.82,68.84,141742.0,57.8515,57.8515,57.6087,57.6254,141742.0
2015-08-04 09:40:00,68.84,69.03,68.78,69.03,92994.0,57.6254,57.7845,57.5752,57.7845,92994.0
2015-08-04 09:50:00,69.02,69.21,68.98,69.16,62707.0,57.7761,57.9352,57.7426,57.8933,62707.0
2015-08-04 10:00:00,69.16,69.32,69.13,69.24,105985.0,57.8933,58.0272,57.8682,57.9603,105985.0
2015-08-04 10:10:00,69.23,69.44,69.18,69.42,71379.0,57.9519,58.1277,57.91,58.111,71379.0
2015-08-04 10:20:00,69.41,69.57,69.39,69.5,163085.0,58.1026,58.2365,58.0858,58.1779,163085.0
2015-08-04 10:30:00,69.52,69.67,69.5,69.6,66467.0,58.1947,58.3202,58.1779,58.2616,66467.0
2015-08-04 10:40:00,69.6,69.72,69.55,69.7,48077.0,58.2616,58.3621,58.2198,58.3453,48077.0
2015-08-04 10:50:00,69.7,69.79,69.63,69.65,130812.0,58.3453,58.4207,58.2867,58.3035,130812.0
2015-08-04 11:00:00,69.65,69.8,69.63,69.71,74513.0,58.3035,58.429,58.2867,58.3537,74513.0
2015-08-04 11:10:00,69.71,69.84,69.69,69.75,105274.0,58.3537,58.4625,58.337,58.3872,105274.0
2015-08-04 11:20:00,69.74,69.77,69.63,69.67,34815.0,58.3788,58.4039,58.2867,58.3202,34815.0
2015-08-04 11:30:00,69.66,69.69,69.58,69.67,48040.0,58.3119,58.337,58.2449,58.3202,48040.0
2015-08-04 11:40:00,69.68,69.74,69.6,69.61,56004.0,58.3286,58.3788,58.2616,58.27,56004.0
2015-08-04 11:50:00,69.62,69.64,69.55,69.63,33518.0,58.2784,58.2951,58.2198,58.2867,33518.0
2015-08-04 12:00:00,69.62,69.68,69.61,69.67,32649.0,58.2784,58.3286,58.27,58.3202,32649.0
2015-08-04 12:10:00,69.68,69.69,69.6,69.6,41815.0,58.3286,58.337,58.2616,58.2616,41815.0
2015-08-04 12:20:00,69.6,69.6,69.52,69.54,35636.0,58.2616,58.2616,58.1947,58.2114,35636.0
2015-08-04 12:30:00,69.53,69.53,69.45,69.45,26111.0,58.203,58.203,58.1361,58.1361,26111.0
2015-08-04 12:40:00,69.45,69.49,69.39,69.49,34584.0,58.1361,58.1695,58.0858,58.1695,34584.0
2015-08-04 12:50:00,69.49,69.5,69.37,69.37,26182.0,58.1695,58.1779,58.0691,58.0691,26182.0
2015-08-04 13:00:00,69.37,69.44,69.34,69.43,22578.0,58.0691,58.1277,58.044,58.1193,22578.0
2015-08-04 13:10:00,69.44,69.5,69.39,69.47,18848.0,58.1277,58.1779,58.0858,58.1528,18848.0
2015-08-04 13:20:00,69.47,69.51,69.46,69.46,19451.0,58.1528,58.1863,58.1444,58.1444,19451.0
2015-08-04 13:30:00,69.47,69.53,69.47,69.52,34619.0,58.1528,58.203,58.1528,58.1947,34619.0
2015-08-04 13:40:00,69.52,69.52,69.38,69.39,40968.0,58.1947,58.1947,58.0775,58.0858,40968.0
2015-08-04 13:50:00,69.39,69.39,69.31,69.39,54316.0,58.0858,58.0858,58.0189,58.0858,54316.0
2015-08-04 14:00:00,69.38,69.4,69.27,69.27,59906.0,58.0775,58.0942,57.9854,57.9854,59906.0
2015-08-04 14:10:00,69.26,69.3,69.15,69.3,52390.0,57.977,58.0105,57.8849,58.0105,52390.0
2015-08-04 14:20:00,69.31,69.31,69.22,69.23,43929.0,58.0189,58.0189,57.9435,57.9519,43929.0
2015-08-04 14:30:00,69.23,69.38,69.21,69.38,27730.0,57.9519,58.0775,57.9352,58.0775,27730.0
2015-08-04 14:40:00,69.38,69.51,69.31,69.51,123914.0,58.0775,58.1863,58.0189,58.1863,123914.0
2015-08-04 14:50:00,69.5,69.5,69.39,69.45,45722.0,58.1779,58.1779,58.0858,58.1361,45722.0
2015-08-04 15:00:00,69.45,69.48,69.39,69.42,48916.0,58.1361,58.1612,58.0858,58.111,48916.0
2015-08-04 15:10:00,69.42,69.43,69.34,69.35,58490.0,58.111,58.1193,58.044,58.0524,58490.0
2015-08-04 15:20:00,69.36,69.36,69.28,69.34,57180.0,58.0607,58.0607,57.9938,58.044,57180.0
2015-08-04 15:30:00,69.34,69.44,69.33,69.4,89001.0,58.044,58.1277,58.0356,58.0942,89001.0
2015-08-04 15:40:00,69.39,69.39,69.3,69.32,101700.0,58.0858,58.0858,58.0105,58.0272,101700.0
2015-08-04 15:50:00,69.32,69.4,69.25,69.36,234835.0,58.0272,58.0942,57.9686,58.0607,234835.0
2015-08-05 09:30:00,69.92,70.05,69.73,69.89,245629.0,58.5295,58.6383,58.3704,58.5044,245629.0
2015-08-05 09:40:00,69.89,70.02,69.69,70.0,175443.0,58.5044,58.6132,58.337,58.5965,175443.0
2015-08-05 09:50:00,70.02,70.02,69.72,69.79,58742.0,58.6132,58.6132,58.3621,58.4207,58742.0
2015-08-05 10:00:00,69.8,69.86,69.69,69.85,42939.0,58.429,58.4793,58.337,58.4709,42939.0
2015-08-05 10:10:00,69.84,69.95,69.79,69.82,105516.0,58.4625,58.5546,58.4207,58.4458,105516.0
2015-08-05 10:20:00,69.81,69.89,69.76,69.83,42371.0,58.4374,58.5044,58.3956,58.4542,42371.0
2015-08-05 10:30:00,69.84,69.88,69.76,69.82,62615.0,58.4625,58.496,58.3956,58.4458,62615.0
2015-08-05 10:40:00,69.84,69.85,69.74,69.8,119792.0,58.4625,58.4709,58.3788,58.429,119792.0
2015-08-05 10:50:00,69.81,69.92,69.81,69.91,55309.0,58.4374,58.5295,58.4374,58.5211,55309.0
2015-08-05 11:00:00,69.91,69.99,69.85,69.86,69541.0,58.5211,58.5881,58.4709,58.4793,69541.0
2015-08-05 11:10:00,69.86,69.97,69.85,69.96,47777.0,58.4793,58.5714,58.4709,58.563,47777.0
2015-08-05 11:20:00,69.96,70.07,69.96,70.0,104650.0,58.563,58.6551,58.563,58.5965,104650.0
2015-08-05 11:30:00,70.0,70.1,69.97,69.98,41252.0,58.5965,58.6802,58.5714,58.5797,41252.0
2015-08-05 11:40:00,69.97,70.09,69.96,70.06,108595.0,58.5714,58.6718,58.563,58.6467,108595.0
2015-08-05 11:50:00,70.06,70.07,69.91,69.99,115404.0,58.6467,58.6551,58.5211,58.5881,115404.0
2015-08-05 12:00:00,69.98,70.0,69.87,69.9,36122.0,58.5797,58.5965,58.4876,58.5128,36122.0
2015-08-05 12:10:00,69.89,69.95,69.85,69.92,118736.0,58.5044,58.5546,58.4709,58.5295,118736.0
2015-08-05 12:20:00,69.91,69.92,69.62,69.68,83367.0,58.5211,58.5295,58.2784,58.3286,83367.0
2015-08-05 12:30:00,69.68,69.69,69.6,69.66,52518.0,58.3286,58.337,58.2616,58.3119,52518.0
2015-08-05 12:40:00,69.67,69.7,69.52,69.6,160107.0,58.3202,58.3453,58.1947,58.2616,160107.0
2015-08-05 12:50:00,69.6,69.72,69.56,69.69,42266.0,58.2616,58.3621,58.2281,58.337,42266.0
2015-08-05 13:00:00,69.69,69.7,69.63,69.67,32635.0,58.337,58.3453,58.2867,58.3202,32635.0
2015-08-05 13:10:00,69.66,69.66,69.52,69.55,64905.0,58.3119,58.3119,58.1947,58.2198,64905.0
2015-08-05 13:20:00,69.55,69.69,69.54,69.69,40411.0,58.2198,58.337,58.2114,58.337,40411.0
2015-08-05 13:30:00,69.69,69.75,69.62,69.74,37067.0,58.337,58.3872,58.2784,58.3788,37067.0
2015-08-05 13:40:00,69.75,69.86,69.73,69.85,63056.0,58.3872,58.4793,58.3704,58.4709,63056.0
2015-08-05 13:50:00,69.86,69.95,69.78,69.94,91745.0,58.4793,58.5546,58.4123,58.5462,91745.0
2015-08-05 14:00:00,69.94,70.04,69.92,69.99,82616.0,58.5462,58.6299,58.5295,58.5881,82616.0
2015-08-05 14:10:00,70.01,70.09,69.98,70.07,57039.0,58.6048,58.6718,58.5797,58.6551,57039.0
2015-08-05 14:20:00,70.08,70.13,70.07,70.12,54191.0,58.6634,58.7053,58.6551,58.6969,54191.0
2015-08-05 14:30:00,70.13,70.14,70.06,70.08,37697.0,58.7053,58.7137,58.6467,58.6634,37697.0
2015-08-05 14:40:00,70.07,70.07,69.98,70.03,93261.0,58.6551,58.6551,58.5797,58.6216,93261.0
2015-08-05 14:50:00,70.03,70.04,69.98,70.03,82980.0,58.6216,58.6299,58.5797,58.6216,82980.0
2015-08-05 15:00:00,70.04,70.15,70.03,70.13,73797.0,58.6299,58.722,58.6216,58.7053,73797.0
2015-08-05 15:10:00,70.12,70.21,70.06,70.08,160973.0,58.6969,58.7723,58.6467,58.6634,160973.0
2015-08-05 15:20:00,70.07,70.15,70.04,70.09,136613.0,58.6551,58.722,58.6299,58.6718,136613.0
2015-08-05 15:30:00,70.08,70.08,69.98,70.01,98953.0,58.6634,58.6634,58.5797,58.6048,98953.0
2015-08-05 15:40:00,70.01,70.05,69.97,69.99,118230.0,58.6048,58.6383,58.5714,58.5881,118230.0
2015-08-05 15:50:00,69.99,70.01,69.95,69.95,254871.0,58.5881,58.6048,58.5546,58.5546,254871.0
2015-08-06 09:30:00,69.94,70.1,69.5,69.59,147144.0,58.5462,58.6802,58.1779,58.2533,147144.0
2015-08-06 09:40:00,69.57,69.93,69.54,69.93,182657.0,58.2365,58.5379,58.2114,58.5379,182657.0
2015-08-06 09:50:00,69.9,69.92,69.67,69.69,117164.0,58.5128,58.5295,58.3202,58.337,117164.0
2015-08-06 10:00:00,69.69,69.78,69.55,69.77,100202.0,58.337,58.4123,58.2198,58.4039,100202.0
2015-08-06 10:10:00,69.76,69.89,69.72,69.76,116591.0,58.3956,58.5044,58.3621,58.3956,116591.0
2015-08-06 10:20:00,69.77,69.77,69.64,69.76,89877.0,58.4039,58.4039,58.2951,58.3956,89877.0
2015-08-06 10:30:00,69.75,69.75,69.64,69.75,75634.0,58.3872,58.3872,58.2951,58.3872,75634.0
2015-08-06 10:40:00,69.75,69.81,69.63,69.67,62452.0,58.3872,58.4374,58.2867,58.3202,62452.0
2015-08-06 10:50:00,69.68,69.73,69.6,69.73,66834.0,58.3286,58.3704,58.2616,58.3704,66834.0
2015-08-06 11:00:00,69.72,69.73,69.56,69.59,123213.0,58.3621,58.3704,58.2281,58.2533,123213.0
2015-08-06 11:10:00,69.59,69.64,69.52,69.59,129186.0,58.2533,58.2951,58.1947,58.2533,129186.0
2015-08-06 11:20:00,69.59,69.62,69.55,69.58,140577.0,58.2533,58.2784,58.2198,58.2449,140577.0
2015-08-06 11:30:00,69.57,69.58,69.4,69.41,107027.0,58.2365,58.2449,58.0942,58.1026,107027.0
2015-08-06 11:40:00,69.4,69.51,69.39,69.5,112979.0,58.0942,58.1863,58.0858,58.1779,112979.0
2015-08-06 11:50:00,69.51,69.54,69.28,69.3,136754.0,58.1863,58.2114,57.9938,58.0105,136754.0
2015-08-06 12:00:00,69.29,69.42,69.27,69.41,81055.0,58.0021,58.111,57.9854,58.1026,81055.0
2015-08-06 12:10:00,69.41,69.41,69.22,69.23,98945.0,58.1026,58.1026,57.9435,57.9519,98945.0
2015-08-06 12:20:00,69.24,69.3,69.12,69.27,164468.0,57.9603,58.0105,57.8598,57.9854,164468.0
2015-08-06 12:30:00,69.26,69.29,69.1,69.15,63237.0,57.977,58.0021,57.8431,57.8849,63237.0
2015-08-06 12:40:00,69.15,69.25,69.13,69.24,61336.0,57.8849,57.9686,57.8682,57.9603,61336.0
2015-08-06 12:50:00,69.24,69.36,69.24,69.3,60886.0,57.9603,58.0607,57.9603,58.0105,60886.0
2015-08-06 13:00:00,69.29,69.31,69.23,69.27,53866.0,58.0021,58.0189,57.9519,57.9854,53866.0
2015-08-06 13:10:00,69.27,69.38,69.25,69.36,70973.0,57.9854,58.0775,57.9686,58.0607,70973.0
2015-08-06 13:20:00,69.36,69.44,69.34,69.44,72011.0,58.0607,58.1277,58.044,58.1277,72011.0
2015-08-06 13:30:00,69.44,69.45,69.29,69.3,73072.0,58.1277,58.1361,58.0021,58.0105,73072.0
2015-08-06 13:40:00,69.3,69.4,69.27,69.39,57675.0,58.0105,58.0942,57.9854,58.0858,57675.0
2015-08-06 13:50:00,69.39,69.43,69.28,69.29,118087.0,58.0858,58.1193,57.9938,58.0021,118087.0
2015-08-06 14:00:00,69.28,69.3,69.2,69.24,72373.0,57.9938,58.0105,57.9268,57.9603,72373.0
2015-08-06 14:10:00,69.24,69.31,69.2,69.3,65651.0,57.9603,58.0189,57.9268,58.0105,65651.0
2015-08-06 14:20:00,69.3,69.38,69.29,69.38,69525.0,58.0105,58.0775,58.0021,58.0775,69525.0
2015-08-06 14:30:00,69.38,69.45,69.35,69.37,95225.0,58.0775,58.1361,58.0524,58.0691,95225.0
2015-08-06 14:40:00,69.37,69.39,69.35,69.38,79943.0,58.0691,58.0858,58.0524,58.0775,79943.0
2015-08-06 14:50:00,69.39,69.39,69.26,69.3,110568.0,58.0858,58.0858,57.977,58.0105,110568.0
2015-08-06 15:00:00,69.31,69.32,69.24,69.25,88893.0,58.0189,58.0272,57.9603,57.9686,88893.0
2015-08-06 15:10:00,69.26,69.39,69.25,69.38,150471.0,57.977,58.0858,57.9686,58.0775,150471.0
2015-08-06 15:20:00,69.39,69.39,69.26,69.28,101248.0,58.0858,58.0858,57.977,57.9938,101248.0
2015-08-06 15:30:00,69.28,69.31,69.22,69.31,143674.0,57.9938,58.0189,57.9435,58.0189,143674.0
2015-08-06 15:40:00,69.31,69.43,69.29,69.41,228005.0,58.0189,58.1193,58.0021,58.1026,228005.0
2015-08-06 15:50:00,69.4,69.41,69.28,69.33,340125.0,58.0942,58.1026,57.9938,58.0356,340125.0
2015-08-07 09:30:00,69.3,69.34,69.01,69.07,80058.0,58.0105,58.044,57.7677,57.818,80058.0
2015-08-07 09:40:00,69.07,69.38,69.01,69.24,118030.0,57.818,58.0775,57.7677,57.9603,118030.0
2015-08-07 09:50:00,69.24,69.32,69.17,69.26,70368.0,57.9603,58.0272,57.9017,57.977,70368.0
2015-08-07 10:00:00,69.26,69.38,69.15,69.36,42187.0,57.977,58.0775,57.8849,58.0607,42187.0
2015-08-07 10:10:00,69.37,69.41,69.2,69.3,44272.0,58.0691,58.1026,57.9268,58.0105,44272.0
2015-08-07 10:20:00,69.3,69.31,69.02,69.06,84221.0,58.0105,58.0189,57.7761,57.8096,84221.0
2015-08-07 10:30:00,69.07,69.32,69.02,69.31,59896.0,57.818,58.0272,57.7761,58.0189,59896.0
2015-08-07 10:40:00,69.32,69.39,69.27,69.37,49013.0,58.0272,58.0858,57.9854,58.0691,49013.0
2015-08-07 10:50:00,69.38,69.41,69.25,69.28,66426.0,58.0775,58.1026,57.9686,57.9938,66426.0
2015-08-07 11:00:00,69.29,69.3,69.15,69.17,66278.0,58.0021,58.0105,57.8849,57.9017,66278.0
2015-08-07 11:10:00,69.18,69.23,69.08,69.09,47301.0,57.91,57.9519,57.8263,57.8347,47301.0
2015-08-07 11:20:00,69.09,69.21,69.07,69.18,125822.0,57.8347,57.9352,57.818,57.91,125822.0
2015-08-07 11:30:00,69.19,69.19,69.09,69.1,179714.0,57.9184,57.9184,57.8347,57.8431,179714.0
2015-08-07 11:40:00,69.09,69.15,69.07,69.15,79942.0,57.8347,57.8849,57.818,57.8849,79942.0
2015-08-07 11:50:00,69.15,69.19,69.11,69.16,65407.0,57.8849,57.9184,57.8515,57.8933,65407.0
2015-08-07 12:00:00,69.17,69.31,69.17,69.31,43316.0,57.9017,58.0189,57.9017,58.0189,43316.0
2015-08-07 12:10:00,69.31,69.33,69.2,69.27,40537.0,58.0189,58.0356,57.9268,57.9854,40537.0
2015-08-07 12:20:00,69.27,69.28,69.18,69.25,39020.0,57.9854,57.9938,57.91,57.9686,39020.0
2015-08-07 12:30:00,69.24,69.25,69.12,69.21,78489.0,57.9603,57.9686,57.8598,57.9352,78489.0
2015-08-07 12:40:00,69.22,69.23,69.16,69.17,31719.0,57.9435,57.9519,57.8933,57.9017,31719.0
2015-08-07 12:50:00,69.18,69.23,69.12,69.16,32855.0,57.91,57.9519,57.8598,57.8933,32855.0
2015-08-07 13:00:00,69.15,69.15,69.08,69.09,29343.0,57.8849,57.8849,57.8263,57.8347,29343.0
2015-08-07 13:10:00,69.08,69.08,69.01,69.05,37517.0,57.8263,57.8263,57.7677,57.8012,37517.0
2015-08-07 13:20:00,69.04,69.05,68.95,68.98,48383.0,57.7929,57.8012,57.7175,57.7426,48383.0
2015-08-07 13:30:00,68.97,69.11,68.96,69.11,58405.0,57.7343,57.8515,57.7259,57.8515,58405.0
2015-08-07 13:40:00,69.11,69.16,69.09,69.15,56461.0,57.8515,57.8933,57.8347,57.8849,56461.0
2015-08-07 13:50:00,69.15,69.15,69.05,69.14,33643.0,57.8849,57.8849,57.8012,57.8766,33643.0
2015-08-07 14:00:00,69.13,69.15,69.09,69.15,41622.0,57.8682,57.8849,57.8347,57.8849,41622.0
2015-08-07 14:10:00,69.14,69.25,69.14,69.17,108024.0,57.8766,57.9686,57.8766,57.9017,108024.0
2015-08-07 14:20:00,69.17,69.25,69.14,69.21,45288.0,57.9017,57.9686,57.8766,57.9352,45288.0
2015-08-07 14:30:00,69.22,69.25,69.19,69.23,65996.0,57.9435,57.9686,57.9184,57.9519,65996.0
2015-08-07 14:40:00,69.23,69.27,69.16,69.2,55641.0,57.9519,57.9854,57.8933,57.9268,55641.0
2015-08-07 14:50:00,69.2,69.31,69.2,69.3,50051.0,57.9268,58.0189,57.9268,58.0105,50051.0
2015-08-07 15:00:00,69.31,69.39,69.29,69.34,59142.0,58.0189,58.0858,58.0021,58.044,59142.0
2015-08-07 15:10:00,69.34,69.36,69.28,69.33,100180.0,58.044,58.0607,57.9938,58.0356,100180.0
2015-08-07 15:20:00,69.34,69.63,69.34,69.57,156336.0,58.044,58.2867,58.044,58.2365,156336.0
2015-08-07 15:30:00,69.57,69.62,69.54,69.58,73114.0,58.2365,58.2784,58.2114,58.2449,73114.0
2015-08-07 15:40:00,69.59,69.61,69.47,69.5,147596.0,58.2533,58.27,58.1528,58.1779,147596.0
2015-08-07 15:50:00,69.51,69.55,69.46,69.53,214775.0,58.1863,58.2198,58.1444,58.203,214775.0
2015-08-10 09:30:00,69.98,70.18,69.72,69.89,319955.0,58.5797,58.7471,58.3621,58.5044,319955.0
2015-08-10 09:40:00,69.9,70.05,69.82,69.95,169471.0,58.5128,58.6383,58.4458,58.5546,169471.0
2015-08-10 09:50:00,69.95,70.01,69.85,69.86,117137.0,58.5546,58.6048,58.4709,58.4793,117137.0
2015-08-10 10:00:00,69.87,69.89,69.82,69.87,101023.0,58.4876,58.5044,58.4458,58.4876,101023.0
2015-08-10 10:10:00,69.87,69.89,69.84,69.87,139024.0,58.4876,58.5044,58.4625,58.4876,139024.0
2015-08-10 10:20:00,69.87,69.9,69.8,69.84,104528.0,58.4876,58.5128,58.429,58.4625,104528.0
2015-08-10 10:30:00,69.83,69.85,69.75,69.78,92252.0,58.4542,58.4709,58.3872,58.4123,92252.0
2015-08-10 10:40:00,69.78,69.83,69.75,69.76,68693.0,58.4123,58.4542,58.3872,58.3956,68693.0
2015-08-10 10:50:00,69.76,69.85,69.69,69.83,158944.0,58.3956,58.4709,58.337,58.4542,158944.0
2015-08-10 11:00:00,69.83,69.85,69.78,69.81,118609.0,58.4542,58.4709,58.4123,58.4374,118609.0
2015-08-10 11:10:00,69.81,69.82,69.73,69.73,91946.0,58.4374,58.4458,58.3704,58.3704,91946.0
2015-08-10 11:20:00,69.73,69.78,69.66,69.67,58777.0,58.3704,58.4123,58.3119,58.3202,58777.0
2015-08-10 11:30:00,69.68,69.77,69.67,69.74,92849.0,58.3286,58.4039,58.3202,58.3788,92849.0
2015-08-10 11:40:00,69.73,69.74,69.67,69.74,75657.0,58.3704,58.3788,58.3202,58.3788,75657.0
2015-08-10 11:50:00,69.73,69.78,69.68,69.69,195436.0,58.3704,58.4123,58.3286,58.337,195436.0
2015-08-10 12:00:00,69.69,69.7,69.67,69.68,21825.0,58.337,58.3453,58.3202,58.3286,21825.0
2015-08-10 12:10:00,69.68,69.69,69.61,69.62,41053.0,58.3286,58.337,58.27,58.2784,41053.0
2015-08-10 12:20:00,69.62,69.66,69.58,69.59,61227.0,58.2784,58.3119,58.2449,58.2533,61227.0
2015-08-10 12:30:00,69.58,69.65,69.57,69.62,60586.0,58.2449,58.3035,58.2365,58.2784,60586.0
2015-08-10 12:40:00,69.61,69.62,69.53,69.59,37171.0,58.27,58.2784,58.203,58.2533,37171.0
2015-08-10 12:50:00,69.59,69.63,69.56,69.62,80067.0,58.2533,58.2867,58.2281,58.2784,80067.0
2015-08-10 13:00:00,69.62,69.85,69.61,69.77,243542.0,58.2784,58.4709,58.27,58.4039,243542.0
2015-08-10 13:10:00,69.77,69.83,69.71,69.8,205413.0,58.4039,58.4542,58.3537,58.429,205413.0
2015-08-10 13:20:00,69.8,69.83,69.69,69.69,145154.0,58.429,58.4542,58.337,58.337,145154.0
2015-08-10 13:30:00,69.7,69.75,69.69,69.72,136137.0,58.3453,58.3872,58.337,58.3621,136137.0
2015-08-10 13:40:00,69.73,69.74,69.7,69.73,152984.0,58.3704,58.3788,58.3453,58.3704,152984.0
2015-08-10 13:50:00,69.73,69.89,69.73,69.76,257837.0,58.3704,58.5044,58.3704,58.3956,257837.0
2015-08-10 14:00:00,69.76,69.76,69.68,69.7,133432.0,58.3956,58.3956,58.3286,58.3453,133432.0
2015-08-10 14:10:00,69.7,69.71,69.67,69.69,99330.0,58.3453,58.3537,58.3202,58.337,99330.0
2015-08-10 14:20:00,69.69,69.69,69.63,69.64,55566.0,58.337,58.337,58.2867,58.2951,55566.0
2015-08-10 14:30:00,69.64,69.65,69.61,69.65,68862.0,58.2951,58.3035,58.27,58.3035,68862.0
2015-08-10 14:40:00,69.65,69.71,69.64,69.7,63551.0,58.3035,58.3537,58.2951,58.3453,63551.0
2015-08-10 14:50:00,69.7,69.76,69.58,69.58,170550.0,58.3453,58.3956,58.2449,58.2449,170550.0
2015-08-10 15:00:00,69.58,69.67,69.57,69.64,86679.0,58.2449,58.3202,58.2365,58.2951,86679.0
2015-08-10 15:10:00,69.64,69.65,69.53,69.53,102519.0,58.2951,58.3035,58.203,58.203,102519.0
2015-08-10 15:20:00,69.53,69.57,69.44,69.45,190154.0,58.203,58.2365,58.1277,58.1361,190154.0
2015-08-10 15:30:00,69.45,69.46,69.42,69.45,186648.0,58.1361,58.1444,58.111,58.1361,186648.0
2015-08-10 15:40:00,69.45,69.6,69.45,69.56,183430.0,58.1361,58.2616,58.1361,58.2281,183430.0
2015-08-10 15:50:00,69.56,69.57,69.47,69.57,459827.0,58.2281,58.2365,58.1528,58.2365,459827.0
2015-08-11 09:30:00,68.89,69.28,68.87,69.13,244242.0,57.6673,57.9938,57.6505,57.8682,244242.0
2015-08-11 09:40:00,69.14,69.34,69.09,69.27,226748.0,57.8766,58.044,57.8347,57.9854,226748.0
2015-08-11 09:50:00,69.28,69.32,69.16,69.24,255813.0,57.9938,58.0272,57.8933,57.9603,255813.0
2015-08-11 10:00:00,69.24,69.37,69.19,69.35,251659.0,57.9603,58.0691,57.9184,58.0524,251659.0
2015-08-11 10:10:00,69.34,69.57,69.33,69.56,500298.0,58.044,58.2365,58.0356,58.2281,500298.0
2015-08-11 10:20:00,69.56,69.64,69.43,69.47,294830.0,58.2281,58.2951,58.1193,58.1528,294830.0
2015-08-11 10:30:00,69.46,69.53,69.38,69.42,92471.0,58.1444,58.203,58.0775,58.111,92471.0
2015-08-11 10:40:00,69.42,69.55,69.4,69.51,115956.0,58.111,58.2198,58.0942,58.1863,115956.0
2015-08-11 10:50:00,69.51,69.53,69.47,69.48,50951.0,58.1863,58.203,58.1528,58.1612,50951.0
2015-08-11 11:00:00,69.47,69.49,69.27,69.3,98703.0,58.1528,58.1695,57.9854,58.0105,98703.0
2015-08-11 11:10:00,69.3,69.45,69.3,69.41,54678.0,58.0105,58.1361,58.0105,58.1026,54678.0
2015-08-11 11:20:00,69.41,69.42,69.35,69.37,68509.0,58.1026,58.111,58.0524,58.0691,68509.0
2015-08-11 11:30:00,69.37,69.42,69.36,69.42,52223.0,58.0691,58.111,58.0607,58.111,52223.0
2015-08-11 11:40:00,69.42,69.42,69.33,69.37,62206.0,58.111,58.111,58.0356,58.0691,62206.0
2015-08-11 11:50:00,69.36,69.45,69.34,69.42,52138.0,58.0607,58.1361,58.044,58.111,52138.0
2015-08-11 12:00:00,69.43,69.5,69.42,69.43,158642.0,58.1193,58.1779,58.111,58.1193,158642.0
2015-08-11 12:10:00,69.45,69.5,69.43,69.46,66444.0,58.1361,58.1779,58.1193,58.1444,66444.0
2015-08-11 12:20:00,69.46,69.49,69.38,69.48,30805.0,58.1444,58.1695,58.0775,58.1612,30805.0
2015-08-11 12:30:00,69.48,69.58,69.44,69.45,250506.0,58.1612,58.2449,58.1277,58.1361,250506.0
2015-08-11 12:40:00,69.45,69.51,69.42,69.51,27125.0,58.1361,58.1863,58.111,58.1863,27125.0
2015-08-11 12:50:00,69.51,69.51,69.4,69.43,29906.0,58.1863,58.1863,58.0942,58.1193,29906.0
2015-08-11 13:00:00,69.42,69.44,69.28,69.31,54823.0,58.111,58.1277,57.9938,58.0189,54823.0
2015-08-11 13:10:00,69.32,69.37,69.28,69.37,54338.0,58.0272,58.0691,57.9938,58.0691,54338.0
2015-08-11 13:20:00,69.36,69.47,69.32,69.45,34434.0,58.0607,58.1528,58.0272,58.1361,34434.0
2015-08-11 13:30:00,69.44,69.5,69.42,69.49,37578.0,58.1277,58.1779,58.111,58.1695,37578.0
2015-08-11 13:40:00,69.49,69.54,69.48,69.48,53229.0,58.1695,58.2114,58.1612,58.1612,53229.0
2015-08-11 13:50:00,69.49,69.5,69.39,69.42,30392.0,58.1695,58.1779,58.0858,58.111,30392.0
2015-08-11 14:00:00,69.42,69.53,69.35,69.49,74997.0,58.111,58.203,58.0524,58.1695,74997.0
2015-08-11 14:10:00,69.5,69.5,69.38,69.44,48860.0,58.1779,58.1779,58.0775,58.1277,48860.0
2015-08-11 14:20:00,69.45,69.53,69.44,69.5,87439.0,58.1361,58.203,58.1277,58.1779,87439.0
2015-08-11 14:30:00,69.51,69.51,69.42,69.49,59622.0,58.1863,58.1863,58.111,58.1695,59622.0
2015-08-11 14:40:00,69.49,69.51,69.39,69.4,129612.0,58.1695,58.1863,58.0858,58.0942,129612.0
2015-08-11 14:50:00,69.4,69.49,69.36,69.44,75780.0,58.0942,58.1695,58.0607,58.1277,75780.0
2015-08-11 15:00:00,69.45,69.48,69.38,69.39,118089.0,58.1361,58.1612,58.0775,58.0858,118089.0
2015-08-11 15:10:00,69.38,69.48,69.36,69.45,79203.0,58.0775,58.1612,58.0607,58.1361,79203.0
2015-08-11 15:20:00,69.45,69.48,69.41,69.47,179356.0,58.1361,58.1612,58.1026,58.1528,179356.0
2015-08-11 15:30:00,69.47,69.48,69.35,69.45,143350.0,58.1528,58.1612,58.0524,58.1361,143350.0
2015-08-11 15:40:00,69.45,69.5,69.38,69.45,296885.0,58.1361,58.1779,58.0775,58.1361,296885.0
2015-08-11 15:50:00,69.44,69.51,69.39,69.43,431717.0,58.1277,58.1863,58.0858,58.1193,431717.0
2015-08-12 09:30:00,68.95,68.98,68.5,68.81,158712.0,57.7175,57.7426,57.3408,57.6003,158712.0
2015-08-12 09:40:00,68.81,68.87,68.69,68.69,113945.0,57.6003,57.6505,57.4999,57.4999,113945.0
2015-08-12 09:50:00,68.66,68.72,68.48,68.5,88685.0,57.4748,57.525,57.3241,57.3408,88685.0
2015-08-12 10:00:00,68.5,68.6,68.42,68.42,114906.0,57.3408,57.4245,57.2739,57.2739,114906.0
2015-08-12 10:10:00,68.41,68.5,68.33,68.46,113574.0,57.2655,57.3408,57.1985,57.3073,113574.0
2015-08-12 10:20:00,68.48,68.48,68.16,68.28,60788.0,57.3241,57.3241,57.0562,57.1567,60788.0
2015-08-12 10:30:00,68.26,68.48,68.22,68.48,49807.0,57.1399,57.3241,57.1064,57.3241,49807.0
2015-08-12 10:40:00,68.48,68.49,68.28,68.29,42008.0,57.3241,57.3325,57.1567,57.165,42008.0
2015-08-12 10:50:00,68.29,68.32,68.22,68.28,66512.0,57.165,57.1901,57.1064,57.1567,66512.0
2015-08-12 11:00:00,68.27,68.49,68.27,68.45,51475.0,57.1483,57.3325,57.1483,57.299,51475.0
2015-08-12 11:10:00,68.47,68.53,68.39,68.42,168491.0,57.3157,57.3659,57.2487,57.2739,168491.0
2015-08-12 11:20:00,68.41,68.47,68.32,68.44,67731.0,57.2655,57.3157,57.1901,57.2906,67731.0
2015-08-12 11:30:00,68.44,68.44,68.29,68.3,70789.0,57.2906,57.2906,57.165,57.1734,70789.0
2015-08-12 11:40:00,68.3,68.36,68.27,68.3,42702.0,57.1734,57.2236,57.1483,57.1734,42702.0
2015-08-12 11:50:00,68.29,68.31,68.07,68.1,85764.0,57.165,57.1818,56.9809,57.006,85764.0
2015-08-12 12:00:00,68.09,68.2,68.09,68.2,57657.0,56.9976,57.0897,56.9976,57.0897,57657.0
2015-08-12 12:10:00,68.2,68.35,68.2,68.35,161885.0,57.0897,57.2153,57.0897,57.2153,161885.0
2015-08-12 12:20:00,68.36,68.49,68.33,68.47,101817.0,57.2236,57.3325,57.1985,57.3157,101817.0
2015-08-12 12:30:00,68.47,68.58,68.4,68.58,172766.0,57.3157,57.4078,57.2571,57.4078,172766.0
2015-08-12 12:40:00,68.58,68.62,68.42,68.44,96874.0,57.4078,57.4413,57.2739,57.2906,96874.0
2015-08-12 12:50:00,68.43,68.43,68.33,68.35,60983.0,57.2822,57.2822,57.1985,57.2153,60983.0
2015-08-12 13:00:00,68.36,68.54,68.35,68.49,83064.0,57.2236,57.3743,57.2153,57.3325,83064.0
2015-08-12 13:10:00,68.48,68.56,68.46,68.55,94242.0,57.3241,57.3911,57.3073,57.3827,94242.0
2015-08-12 13:20:00,68.56,68.65,68.5,68.55,182169.0,57.3911,57.4664,57.3408,57.3827,182169.0
2015-08-12 13:30:00,68.57,68.6,68.52,68.58,118270.0,57.3994,57.4245,57.3576,57.4078,118270.0
2015-08-12 13:40:00,68.58,68.77,68.57,68.74,117562.0,57.4078,57.5668,57.3994,57.5417,117562.0
2015-08-12 13:50:00,68.73,68.89,68.69,68.8,139544.0,57.5334,57.6673,57.4999,57.592,139544.0
2015-08-12 14:00:00,68.79,68.82,68.72,68.77,49417.0,57.5836,57.6087,57.525,57.5668,49417.0
2015-08-12 14:10:00,68.77,68.82,68.7,68.71,134782.0,57.5668,57.6087,57.5082,57.5166,134782.0
2015-08-12 14:20:00,68.71,68.71,68.53,68.56,50590.0,57.5166,57.5166,57.3659,57.3911,50590.0
2015-08-12 14:30:00,68.58,68.8,68.56,68.78,86031.0,57.4078,57.592,57.3911,57.5752,86031.0
2015-08-12 14:40:00,68.78,68.87,68.78,68.82,129031.0,57.5752,57.6505,57.5752,57.6087,129031.0
2015-08-12 14:50:00,68.81,68.84,68.78,68.81,140093.0,57.6003,57.6254,57.5752,57.6003,140093.0
2015-08-12 15:00:00,68.81,68.85,68.73,68.79,166356.0,57.6003,57.6338,57.5334,57.5836,166356.0
2015-08-12 15:10:00,68.79,68.82,68.74,68.81,119778.0,57.5836,57.6087,57.5417,57.6003,119778.0
2015-08-12 15:20:00,68.81,68.94,68.8,68.94,152353.0,57.6003,57.7091,57.592,57.7091,152353.0
2015-08-12 15:30:00,68.94,69.05,68.9,69.01,218599.0,57.7091,57.8012,57.6757,57.7677,218599.0
2015-08-12 15:40:00,69.0,69.01,68.91,68.98,156258.0,57.7594,57.7677,57.684,57.7426,156258.0
2015-08-12 15:50:00,68.98,69.02,68.95,68.98,375246.0,57.7426,57.7761,57.7175,57.7426,375246.0
2015-08-13 09:30:00,69.15,70.2,69.0,69.62,516733.0,57.8849,58.7639,57.7594,58.2784,516733.0
2015-08-13 09:40:00,69.62,69.98,69.52,69.91,307563.0,58.2784,58.5797,58.1947,58.5211,307563.0
2015-08-13 09:50:00,69.91,69.94,69.51,69.59,405976.0,58.5211,58.5462,58.1863,58.2533,405976.0
2015-08-13 10:00:00,69.58,69.86,69.54,69.81,340713.0,58.2449,58.4793,58.2114,58.4374,340713.0
2015-08-13 10:10:00,69.81,69.87,69.64,69.82,104569.0,58.4374,58.4876,58.2951,58.4458,104569.0
2015-08-13 10:20:00,69.82,70.08,69.82,70.06,123642.0,58.4458,58.6634,58.4458,58.6467,123642.0
2015-08-13 10:30:00,70.06,70.39,69.98,70.34,247940.0,58.6467,58.9229,58.5797,58.8811,247940.0
2015-08-13 10:40:00,70.35,70.55,70.26,70.49,340979.0,58.8894,59.0569,58.8141,59.0066,340979.0
2015-08-13 10:50:00,70.5,70.72,70.42,70.64,216989.0,59.015,59.1992,58.948,59.1322,216989.0
2015-08-13 11:00:00,70.63,70.69,70.52,70.53,186774.0,59.1238,59.1741,59.0318,59.0401,186774.0
2015-08-13 11:10:00,70.53,70.72,70.4,70.69,110653.0,59.0401,59.1992,58.9313,59.1741,110653.0
2015-08-13 11:20:00,70.69,70.69,70.4,70.47,125986.0,59.1741,59.1741,58.9313,58.9899,125986.0
2015-08-13 11:30:00,70.47,70.75,70.45,70.74,95322.0,58.9899,59.2243,58.9732,59.2159,95322.0
2015-08-13 11:40:00,70.74,70.93,70.74,70.9,205083.0,59.2159,59.375,59.2159,59.3498,205083.0
2015-08-13 11:50:00,70.89,70.95,70.85,70.92,121269.0,59.3415,59.3917,59.308,59.3666,121269.0
2015-08-13 12:00:00,70.92,71.14,70.89,71.02,183061.0,59.3666,59.5507,59.3415,59.4503,183061.0
2015-08-13 12:10:00,71.01,71.06,70.86,70.94,117248.0,59.4419,59.4838,59.3164,59.3833,117248.0
2015-08-13 12:20:00,70.94,71.26,70.93,71.18,178807.0,59.3833,59.6512,59.375,59.5842,178807.0
2015-08-13 12:30:00,71.18,71.26,71.16,71.19,123047.0,59.5842,59.6512,59.5675,59.5926,123047.0
2015-08-13 12:40:00,71.19,71.26,71.12,71.26,97509.0,59.5926,59.6512,59.534,59.6512,97509.0
2015-08-13 12:50:00,71.26,71.44,71.25,71.28,182082.0,59.6512,59.8019,59.6428,59.6679,182082.0
2015-08-13 13:00:00,71.28,71.41,71.2,71.41,121586.0,59.6679,59.7768,59.601,59.7768,121586.0
2015-08-13 13:10:00,71.41,71.43,71.3,71.33,114567.0,59.7768,59.7935,59.6847,59.7098,114567.0
2015-08-13 13:20:00,71.33,71.55,71.33,71.51,167007.0,59.7098,59.894,59.7098,59.8605,167007.0
2015-08-13 13:30:00,71.52,71.62,71.45,71.47,159936.0,59.8688,59.9526,59.8102,59.827,159936.0
2015-08-13 13:40:00,71.48,71.62,71.36,71.61,148057.0,59.8354,59.9526,59.7349,59.9442,148057.0
2015-08-13 13:50:00,71.61,71.65,71.45,71.65,137141.0,59.9442,59.9777,59.8102,59.9777,137141.0
2015-08-13 14:00:00,71.64,71.85,71.6,71.8,176316.0,59.9693,60.1451,59.9358,60.1032,176316.0
2015-08-13 14:10:00,71.8,71.91,71.73,71.89,221403.0,60.1032,60.1953,60.0446,60.1786,221403.0
2015-08-13 14:20:00,71.89,71.92,71.82,71.85,111782.0,60.1786,60.2037,60.12,60.1451,111782.0
2015-08-13 14:30:00,71.85,71.89,71.64,71.64,156527.0,60.1451,60.1786,59.9693,59.9693,156527.0
2015-08-13 14:40:00,71.64,71.73,71.52,71.73,97677.0,59.9693,60.0446,59.8688,60.0446,97677.0
2015-08-13 14:50:00,71.73,71.75,71.59,71.6,84300.0,60.0446,60.0614,59.9274,59.9358,84300.0
2015-08-13 15:00:00,71.6,71.64,71.48,71.48,149653.0,59.9358,59.9693,59.8354,59.8354,149653.0
2015-08-13 15:10:00,71.48,71.49,71.39,71.43,188940.0,59.8354,59.8437,59.76,59.7935,188940.0
2015-08-13 15:20:00,71.43,71.45,71.31,71.37,175473.0,59.7935,59.8102,59.6931,59.7433,175473.0
2015-08-13 15:30:00,71.36,71.37,71.1,71.19,273487.0,59.7349,59.7433,59.5173,59.5926,273487.0
2015-08-13 15:40:00,71.19,71.31,71.15,71.3,290307.0,59.5926,59.6931,59.5591,59.6847,290307.0
2015-08-13 15:50:00,71.29,71.35,71.2,71.23,518408.0,59.6763,59.7265,59.601,59.6261,518408.0
2015-08-14 09:30:00,71.29,71.64,71.14,71.58,297496.0,59.6763,59.9693,59.5507,59.9191,297496.0
2015-08-14 09:40:00,71.58,71.79,71.48,71.68,204547.0,59.9191,60.0949,59.8354,60.0028,204547.0
2015-08-14 09:50:00,71.69,71.94,71.68,71.78,242560.0,60.0111,60.2204,60.0028,60.0865,242560.0
2015-08-14 10:00:00,71.78,72.09,71.78,72.07,265705.0,60.0865,60.346,60.0865,60.3292,265705.0
2015-08-14 10:10:00,72.07,72.25,71.97,72.14,215103.0,60.3292,60.4799,60.2455,60.3878,215103.0
2015-08-14 10:20:00,72.14,72.28,72.03,72.03,252430.0,60.3878,60.505,60.2958,60.2958,252430.0
2015-08-14 10:30:00,72.02,72.26,72.02,72.26,121405.0,60.2874,60.4883,60.2874,60.4883,121405.0
2015-08-14 10:40:00,72.25,72.26,71.9,71.99,157891.0,60.4799,60.4883,60.1869,60.2623,157891.0
2015-08-14 10:50:00,72.0,72.11,71.93,71.99,124027.0,60.2706,60.3627,60.2121,60.2623,124027.0
2015-08-14 11:00:00,71.98,71.99,71.85,71.86,102461.0,60.2539,60.2623,60.1451,60.1535,102461.0
2015-08-14 11:10:00,71.86,71.86,71.73,71.77,101691.0,60.1535,60.1535,60.0446,60.0781,101691.0
2015-08-14 11:20:00,71.76,71.91,71.76,71.87,81358.0,60.0697,60.1953,60.0697,60.1618,81358.0
2015-08-14 11:30:00,71.87,71.95,71.77,71.95,76883.0,60.1618,60.2288,60.0781,60.2288,76883.0
2015-08-14 11:40:00,71.94,72.05,71.92,71.94,97664.0,60.2204,60.3125,60.2037,60.2204,97664.0
2015-08-14 11:50:00,71.95,72.12,71.94,72.05,107406.0,60.2288,60.3711,60.2204,60.3125,107406.0
2015-08-14 12:00:00,72.05,72.08,71.81,71.84,87022.0,60.3125,60.3376,60.1116,60.1367,87022.0
2015-08-14 12:10:00,71.83,71.86,71.78,71.82,46309.0,60.1283,60.1535,60.0865,60.12,46309.0
2015-08-14 12:20:00,71.82,71.89,71.8,71.81,33944.0,60.12,60.1786,60.1032,60.1116,33944.0
2015-08-14 12:30:00,71.82,71.95,71.81,71.92,58145.0,60.12,60.2288,60.1116,60.2037,58145.0
2015-08-14 12:40:00,71.92,71.92,71.76,71.77,60080.0,60.2037,60.2037,60.0697,60.0781,60080.0
2015-08-14 12:50:00,71.76,71.88,71.73,71.87,47397.0,60.0697,60.1702,60.0446,60.1618,47397.0
2015-08-14 13:00:00,71.87,71.92,71.83,71.91,51476.0,60.1618,60.2037,60.1283,60.1953,51476.0
2015-08-14 13:10:00,71.91,71.98,71.87,71.92,65512.0,60.1953,60.2539,60.1618,60.2037,65512.0
2015-08-14 13:20:00,71.92,72.01,71.92,72.0,147043.0,60.2037,60.279,60.2037,60.2706,147043.0
2015-08-14 13:30:00,72.0,72.08,71.99,72.02,92311.0,60.2706,60.3376,60.2623,60.2874,92311.0
2015-08-14 13:40:00,72.02,72.02,71.77,71.77,45160.0,60.2874,60.2874,60.0781,60.0781,45160.0
2015-08-14 13:50:00,71.77,71.92,71.76,71.82,85488.0,60.0781,60.2037,60.0697,60.12,85488.0
2015-08-14 14:00:00,71.83,71.91,71.75,71.81,47588.0,60.1283,60.1953,60.0614,60.1116,47588.0
2015-08-14 14:10:00,71.82,71.89,71.81,71.82,42995.0,60.12,60.1786,60.1116,60.12,42995.0
2015-08-14 14:20:00,71.83,71.95,71.83,71.94,65531.0,60.1283,60.2288,60.1283,60.2204,65531.0
2015-08-14 14:30:00,71.94,72.08,71.93,72.08,122512.0,60.2204,60.3376,60.2121,60.3376,122512.0
2015-08-14 14:40:00,72.07,72.08,72.0,72.02,70035.0,60.3292,60.3376,60.2706,60.2874,70035.0
2015-08-14 14:50:00,72.01,72.08,71.99,72.08,132116.0,60.279,60.3376,60.2623,60.3376,132116.0
2015-08-14 15:00:00,72.08,72.17,72.07,72.12,151618.0,60.3376,60.413,60.3292,60.3711,151618.0
2015-08-14 15:10:00,72.11,72.13,72.06,72.13,135301.0,60.3627,60.3795,60.3209,60.3795,135301.0
2015-08-14 15:20:00,72.12,72.16,72.07,72.09,172307.0,60.3711,60.4046,60.3292,60.346,172307.0
2015-08-14 15:30:00,72.09,72.18,72.09,72.14,169108.0,60.346,60.4213,60.346,60.3878,169108.0
2015-08-14 15:40:00,72.15,72.19,72.12,72.15,214966.0,60.3962,60.4297,60.3711,60.3962,214966.0
2015-08-14 15:50:00,72.15,72.2,72.08,72.11,552946.0,60.3962,60.4381,60.3376,60.3627,552946.0
2015-08-17 09:30:00,71.8,71.94,71.5,71.58,211770.0,60.1032,60.2204,59.8521,59.9191,211770.0
2015-08-17 09:40:00,71.57,71.59,71.47,71.51,113497.0,59.9107,59.9274,59.827,59.8605,113497.0
2015-08-17 09:50:00,71.5,71.66,71.4,71.6,121742.0,59.8521,59.986,59.7684,59.9358,121742.0
2015-08-17 10:00:00,71.6,71.78,71.42,71.72,202733.0,59.9358,60.0865,59.7851,60.0363,202733.0
2015-08-17 10:10:00,71.74,72.05,71.59,72.0,142135.0,60.053,60.3125,59.9274,60.2706,142135.0
2015-08-17 10:20:00,72.0,72.07,71.87,71.93,88596.0,60.2706,60.3292,60.1618,60.2121,88596.0
2015-08-17 10:30:00,71.94,72.04,71.88,71.92,68813.0,60.2204,60.3041,60.1702,60.2037,68813.0
2015-08-17 10:40:00,71.92,71.93,71.84,71.9,79700.0,60.2037,60.2121,60.1367,60.1869,79700.0
2015-08-17 10:50:00,71.9,72.09,71.87,72.07,75618.0,60.1869,60.346,60.1618,60.3292,75618.0
2015-08-17 11:00:00,72.08,72.29,72.06,72.29,84722.0,60.3376,60.5134,60.3209,60.5134,84722.0
2015-08-17 11:10:00,72.29,72.43,72.15,72.16,169041.0,60.5134,60.6306,60.3962,60.4046,169041.0
2015-08-17 11:20:00,72.16,72.21,72.08,72.11,208963.0,60.4046,60.4464,60.3376,60.3627,208963.0
2015-08-17 11:30:00,72.11,72.25,72.1,72.14,176875.0,60.3627,60.4799,60.3544,60.3878,176875.0
2015-08-17 11:40:00,72.13,72.33,72.13,72.32,43409.0,60.3795,60.5469,60.3795,60.5385,43409.0
2015-08-17 11:50:00,72.32,72.34,72.15,72.24,61504.0,60.5385,60.5553,60.3962,60.4716,61504.0
2015-08-17 12:00:00,72.24,72.35,72.23,72.35,38690.0,60.4716,60.5636,60.4632,60.5636,38690.0
2015-08-17 12:10:00,72.36,72.36,72.23,72.23,45523.0,60.572,60.572,60.4632,60.4632,45523.0
2015-08-17 12:20:00,72.24,72.33,72.21,72.29,36959.0,60.4716,60.5469,60.4464,60.5134,36959.0
2015-08-17 12:30:00,72.3,72.36,72.2,72.26,57278.0,60.5218,60.572,60.4381,60.4883,57278.0
2015-08-17 12:40:00,72.26,72.4,72.26,72.4,61483.0,60.4883,60.6055,60.4883,60.6055,61483.0
2015-08-17 12:50:00,72.4,72.43,72.32,72.43,72049.0,60.6055,60.6306,60.5385,60.6306,72049.0
2015-08-17 13:00:00,72.43,72.45,72.38,72.39,53342.0,60.6306,60.6473,60.5887,60.5971,53342.0
2015-08-17 13:10:00,72.39,72.45,72.35,72.39,33971.0,60.5971,60.6473,60.5636,60.5971,33971.0
2015-08-17 13:20:00,72.4,72.55,72.37,72.55,77577.0,60.6055,60.731,60.5804,60.731,77577.0
2015-08-17 13:30:00,72.53,72.56,72.48,72.54,64252.0,60.7143,60.7394,60.6725,60.7227,64252.0
2015-08-17 13:40:00,72.54,72.59,72.52,72.52,82141.0,60.7227,60.7645,60.7059,60.7059,82141.0
2015-08-17 13:50:00,72.52,72.52,72.45,72.47,193852.0,60.7059,60.7059,60.6473,60.6641,193852.0
2015-08-17 14:00:00,72.47,72.58,72.46,72.47,115805.0,60.6641,60.7562,60.6557,60.6641,115805.0
2015-08-17 14:10:00,72.47,72.49,72.37,72.41,48177.0,60.6641,60.6808,60.5804,60.6139,48177.0
2015-08-17 14:20:00,72.42,72.49,72.35,72.36,83122.0,60.6222,60.6808,60.5636,60.572,83122.0
2015-08-17 14:30:00,72.36,72.4,72.28,72.39,145849.0,60.572,60.6055,60.505,60.5971,145849.0
2015-08-17 14:40:00,72.4,72.44,72.36,72.38,64230.0,60.6055,60.639,60.572,60.5887,64230.0
2015-08-17 14:50:00,72.37,72.38,72.24,72.25,114092.0,60.5804,60.5887,60.4716,60.4799,114092.0
2015-08-17 15:00:00,72.26,72.35,72.25,72.34,123340.0,60.4883,60.5636,60.4799,60.5553,123340.0
2015-08-17 15:10:00,72.34,72.36,72.24,72.31,198246.0,60.5553,60.572,60.4716,60.5301,198246.0
2015-08-17 15:20:00,72.32,72.35,72.28,72.32,149676.0,60.5385,60.5636,60.505,60.5385,149676.0
2015-08-17 15:30:00,72.31,72.4,72.3,72.36,261729.0,60.5301,60.6055,60.5218,60.572,261729.0
2015-08-17 15:40:00,72.36,72.41,72.29,72.37,264519.0,60.572,60.6139,60.5134,60.5804,264519.0
2015-08-17 15:50:00,72.37,72.53,72.37,72.48,447537.0,60.5804,60.7143,60.5804,60.6725,447537.0
2015-08-18 09:30:00,73.17,73.45,72.72,73.35,603861.0,61.25,61.4844,60.8734,61.4007,603861.0
2015-08-18 09:40:00,73.36,73.5,72.97,73.22,594322.0,61.4091,61.5263,61.0826,61.2919,594322.0
2015-08-18 09:50:00,73.25,73.28,72.87,73.17,307868.0,61.317,61.3421,60.9989,61.25,307868.0
2015-08-18 10:00:00,73.19,73.2,72.86,72.98,486543.0,61.2668,61.2752,60.9905,61.091,486543.0
2015-08-18 10:10:00,72.98,73.19,72.82,73.15,256270.0,61.091,61.2668,60.9571,61.2333,256270.0
2015-08-18 10:20:00,73.15,73.5,73.1,73.22,386732.0,61.2333,61.5263,61.1915,61.2919,386732.0
2015-08-18 10:30:00,73.21,73.3,73.07,73.2,170340.0,61.2835,61.3589,61.1663,61.2752,170340.0
2015-08-18 10:40:00,73.21,73.45,73.14,73.45,174085.0,61.2835,61.4844,61.2249,61.4844,174085.0
2015-08-18 10:50:00,73.45,73.49,73.34,73.4,280588.0,61.4844,61.5179,61.3924,61.4426,280588.0
2015-08-18 11:00:00,73.4,73.42,73.21,73.33,162405.0,61.4426,61.4593,61.2835,61.384,162405.0
2015-08-18 11:10:00,73.33,73.42,73.24,73.26,221319.0,61.384,61.4593,61.3086,61.3254,221319.0
2015-08-18 11:20:00,73.26,73.36,73.18,73.23,137781.0,61.3254,61.4091,61.2584,61.3003,137781.0
2015-08-18 11:30:00,73.24,73.3,73.1,73.13,181474.0,61.3086,61.3589,61.1915,61.2166,181474.0
2015-08-18 11:40:00,73.13,73.24,73.08,73.17,95542.0,61.2166,61.3086,61.1747,61.25,95542.0
2015-08-18 11:50:00,73.18,73.26,73.16,73.23,98847.0,61.2584,61.3254,61.2417,61.3003,98847.0
2015-08-18 12:00:00,73.23,73.28,73.2,73.22,105858.0,61.3003,61.3421,61.2752,61.2919,105858.0
2015-08-18 12:10:00,73.21,73.31,73.21,73.21,245772.0,61.2835,61.3672,61.2835,61.2835,245772.0
2015-08-18 12:20:00,73.21,73.26,73.15,73.21,102874.0,61.2835,61.3254,61.2333,61.2835,102874.0
2015-08-18 12:30:00,73.21,73.34,73.19,73.32,86685.0,61.2835,61.3924,61.2668,61.3756,86685.0
2015-08-18 12:40:00,73.32,73.33,73.19,73.2,122614.0,61.3756,61.384,61.2668,61.2752,122614.0
2015-08-18 12:50:00,73.21,73.37,73.2,73.3,86962.0,61.2835,61.4175,61.2752,61.3589,86962.0
2015-08-18 13:00:00,73.3,73.36,73.2,73.29,111945.0,61.3589,61.4091,61.2752,61.3505,111945.0
2015-08-18 13:10:00,73.3,73.31,73.21,73.25,86415.0,61.3589,61.3672,61.2835,61.317,86415.0
2015-08-18 13:20:00,73.25,73.33,73.22,73.32,168891.0,61.317,61.384,61.2919,61.3756,168891.0
2015-08-18 13:30:00,73.33,73.4,73.32,73.39,184004.0,61.384,61.4426,61.3756,61.4342,184004.0
2015-08-18 13:40:00,73.39,73.4,73.11,73.11,167113.0,61.4342,61.4426,61.1998,61.1998,167113.0
2015-08-18 13:50:00,73.11,73.2,73.08,73.11,87222.0,61.1998,61.2752,61.1747,61.1998,87222.0
2015-08-18 14:00:00,73.11,73.11,72.95,72.95,146213.0,61.1998,61.1998,61.0659,61.0659,146213.0
2015-08-18 14:10:00,72.95,73.01,72.94,73.0,184834.0,61.0659,61.1161,61.0575,61.1077,184834.0
2015-08-18 14:20:00,73.0,73.05,72.95,72.99,142114.0,61.1077,61.1496,61.0659,61.0994,142114.0
2015-08-18 14:30:00,73.0,73.05,72.98,73.0,149408.0,61.1077,61.1496,61.091,61.1077,149408.0
2015-08-18 14:40:00,72.99,73.02,72.79,72.81,123731.0,61.0994,61.1245,60.932,60.9487,123731.0
2015-08-18 14:50:00,72.81,72.82,72.72,72.75,173644.0,60.9487,60.9571,60.8734,60.8985,173644.0
2015-08-18 15:00:00,72.75,72.78,72.71,72.77,151179.0,60.8985,60.9236,60.865,60.9152,151179.0
2015-08-18 15:10:00,72.76,72.91,72.73,72.87,302511.0,60.9068,61.0324,60.8817,60.9989,302511.0
2015-08-18 15:20:00,72.87,72.94,72.86,72.88,186137.0,60.9989,61.0575,60.9905,61.0073,186137.0
2015-08-18 15:30:00,72.89,72.9,72.78,72.88,308420.0,61.0157,61.024,60.9236,61.0073,308420.0
2015-08-18 15:40:00,72.88,73.0,72.83,73.0,409203.0,61.0073,61.1077,60.9654,61.1077,409203.0
2015-08-18 15:50:00,72.99,73.02,72.94,72.95,838762.0,61.0994,61.1245,61.0575,61.0659,838762.0
2015-08-19 09:30:00,72.57,73.43,72.25,73.4,637886.0,60.7478,61.4677,60.4799,61.4426,637886.0
2015-08-19 09:40:00,73.37,73.73,72.98,73.0,827835.0,61.4175,61.7188,61.091,61.1077,827835.0
2015-08-19 09:50:00,73.04,73.42,72.88,73.32,634936.0,61.1412,61.4593,61.0073,61.3756,634936.0
2015-08-19 10:00:00,73.29,73.94,73.08,73.89,498019.0,61.3505,61.8946,61.1747,61.8528,498019.0
2015-08-19 10:10:00,73.89,73.9,73.44,73.44,260818.0,61.8528,61.8611,61.4761,61.4761,260818.0
2015-08-19 10:20:00,73.44,73.64,73.22,73.55,274864.0,61.4761,61.6435,61.2919,61.5681,274864.0
2015-08-19 10:30:00,73.55,73.56,73.07,73.25,352554.0,61.5681,61.5765,61.1663,61.317,352554.0
2015-08-19 10:40:00,73.23,73.35,73.07,73.21,294300.0,61.3003,61.4007,61.1663,61.2835,294300.0
2015-08-19 10:50:00,73.21,73.32,73.02,73.31,105309.0,61.2835,61.3756,61.1245,61.3672,105309.0
2015-08-19 11:00:00,73.3,73.33,73.08,73.18,89944.0,61.3589,61.384,61.1747,61.2584,89944.0
2015-08-19 11:10:00,73.17,73.39,73.12,73.27,94372.0,61.25,61.4342,61.2082,61.3338,94372.0
2015-08-19 11:20:00,73.28,73.29,73.13,73.17,323792.0,61.3421,61.3505,61.2166,61.25,323792.0
2015-08-19 11:30:00,73.16,73.41,73.14,73.41,139325.0,61.2417,61.4509,61.2249,61.4509,139325.0
2015-08-19 11:40:00,73.41,73.46,73.24,73.33,101295.0,61.4509,61.4928,61.3086,61.384,101295.0
2015-08-19 11:50:00,73.33,73.37,73.21,73.22,149552.0,61.384,61.4175,61.2835,61.2919,149552.0
2015-08-19 12:00:00,73.22,73.41,73.22,73.27,225301.0,61.2919,61.4509,61.2919,61.3338,225301.0
2015-08-19 12:10:00,73.28,73.36,73.26,73.32,148179.0,61.3421,61.4091,61.3254,61.3756,148179.0
2015-08-19 12:20:00,73.31,73.36,73.24,73.35,112039.0,61.3672,61.4091,61.3086,61.4007,112039.0
2015-08-19 12:30:00,73.34,73.41,73.3,73.39,155099.0,61.3924,61.4509,61.3589,61.4342,155099.0
2015-08-19 12:40:00,73.4,73.46,73.34,73.4,145873.0,61.4426,61.4928,61.3924,61.4426,145873.0
2015-08-19 12:50:00,73.4,73.44,73.21,73.24,98225.0,61.4426,61.4761,61.2835,61.3086,98225.0
2015-08-19 13:00:00,73.25,73.32,73.21,73.27,83338.0,61.317,61.3756,61.2835,61.3338,83338.0
2015-08-19 13:10:00,73.26,73.29,73.19,73.26,90342.0,61.3254,61.3505,61.2668,61.3254,90342.0
2015-08-19 13:20:00,73.25,73.3,73.18,73.19,115470.0,61.317,61.3589,61.2584,61.2668,115470.0
2015-08-19 13:30:00,73.19,73.27,73.07,73.14,118826.0,61.2668,61.3338,61.1663,61.2249,118826.0
2015-08-19 13:40:00,73.15,73.35,73.15,73.29,129381.0,61.2333,61.4007,61.2333,61.3505,129381.0
2015-08-19 13:50:00,73.3,73.36,73.23,73.36,147896.0,61.3589,61.4091,61.3003,61.4091,147896.0
2015-08-19 14:00:00,73.34,73.6,73.3,73.57,177079.0,61.3924,61.61,61.3589,61.5849,177079.0
2015-08-19 14:10:00,73.56,73.69,73.46,73.53,244961.0,61.5765,61.6853,61.4928,61.5514,244961.0
2015-08-19 14:20:00,73.53,73.74,73.53,73.71,229809.0,61.5514,61.7272,61.5514,61.7021,229809.0
2015-08-19 14:30:00,73.71,73.84,73.69,73.82,340457.0,61.7021,61.8109,61.6853,61.7942,340457.0
2015-08-19 14:40:00,73.82,73.87,73.68,73.7,220649.0,61.7942,61.836,61.677,61.6937,220649.0
2015-08-19 14:50:00,73.7,73.76,73.57,73.63,196694.0,61.6937,61.7439,61.5849,61.6351,196694.0
2015-08-19 15:00:00,73.63,73.78,73.54,73.78,316765.0,61.6351,61.7607,61.5598,61.7607,316765.0
2015-08-19 15:10:00,73.77,73.98,73.71,73.96,202550.0,61.7523,61.9281,61.7021,61.9113,202550.0
2015-08-19 15:20:00,73.96,74.36,73.94,74.35,367185.0,61.9113,62.2462,61.8946,62.2378,367185.0
2015-08-19 15:30:00,74.36,74.44,74.15,74.27,355076.0,62.2462,62.3132,62.0704,62.1708,355076.0
2015-08-19 15:40:00,74.27,74.53,74.26,74.5,421002.0,62.1708,62.3885,62.1625,62.3634,421002.0
2015-08-19 15:50:00,74.5,74.53,74.33,74.36,616323.0,62.3634,62.3885,62.2211,62.2462,616323.0
2015-08-20 09:30:00,74.01,74.31,73.87,74.09,332446.0,61.9532,62.2043,61.836,62.0202,332446.0
2015-08-20 09:40:00,74.09,74.35,73.92,74.2,194309.0,62.0202,62.2378,61.8779,62.1123,194309.0
2015-08-20 09:50:00,74.23,74.49,74.15,74.43,158649.0,62.1374,62.355,62.0704,62.3048,158649.0
2015-08-20 10:00:00,74.44,74.55,74.41,74.51,214940.0,62.3132,62.4052,62.288,62.3718,214940.0
2015-08-20 10:10:00,74.52,74.78,74.45,74.7,197511.0,62.3801,62.5978,62.3215,62.5308,197511.0
2015-08-20 10:20:00,74.69,74.73,74.26,74.47,194419.0,62.5224,62.5559,62.1625,62.3383,194419.0
2015-08-20 10:30:00,74.48,74.53,74.33,74.42,135242.0,62.3466,62.3885,62.2211,62.2964,135242.0
2015-08-20 10:40:00,74.41,74.41,74.15,74.23,138703.0,62.288,62.288,62.0704,62.1374,138703.0
2015-08-20 10:50:00,74.24,74.33,74.23,74.27,114448.0,62.1457,62.2211,62.1374,62.1708,114448.0
2015-08-20 11:00:00,74.28,74.32,74.12,74.16,119531.0,62.1792,62.2127,62.0453,62.0788,119531.0
2015-08-20 11:10:00,74.15,74.31,74.14,74.25,143106.0,62.0704,62.2043,62.062,62.1541,143106.0
2015-08-20 11:20:00,74.26,74.54,74.25,74.32,236272.0,62.1625,62.3969,62.1541,62.2127,236272.0
2015-08-20 11:30:00,74.32,74.37,74.18,74.27,86755.0,62.2127,62.2546,62.0955,62.1708,86755.0
2015-08-20 11:40:00,74.27,74.47,74.24,74.36,100098.0,62.1708,62.3383,62.1457,62.2462,100098.0
2015-08-20 11:50:00,74.36,74.4,74.26,74.39,127412.0,62.2462,62.2797,62.1625,62.2713,127412.0
2015-08-20 12:00:00,74.4,74.44,74.23,74.39,96817.0,62.2797,62.3132,62.1374,62.2713,96817.0
2015-08-20 12:10:00,74.39,74.43,74.12,74.26,98999.0,62.2713,62.3048,62.0453,62.1625,98999.0
2015-08-20 12:20:00,74.26,74.27,74.09,74.19,148741.0,62.1625,62.1708,62.0202,62.1039,148741.0
2015-08-20 12:30:00,74.2,74.3,74.16,74.23,67549.0,62.1123,62.196,62.0788,62.1374,67549.0
2015-08-20 12:40:00,74.23,74.3,74.02,74.06,78397.0,62.1374,62.196,61.9616,61.9951,78397.0
2015-08-20 12:50:00,74.06,74.06,73.71,73.73,241188.0,61.9951,61.9951,61.7021,61.7188,241188.0
2015-08-20 13:00:00,73.74,73.78,73.59,73.74,175778.0,61.7272,61.7607,61.6016,61.7272,175778.0
2015-08-20 13:10:00,73.75,73.93,73.71,73.91,114841.0,61.7356,61.8862,61.7021,61.8695,114841.0
2015-08-20 13:20:00,73.92,74.1,73.9,74.02,91525.0,61.8779,62.0285,61.8611,61.9616,91525.0
2015-08-20 13:30:00,74.01,74.08,73.85,73.85,68442.0,61.9532,62.0118,61.8193,61.8193,68442.0
2015-08-20 13:40:00,73.85,73.96,73.76,73.92,100283.0,61.8193,61.9113,61.7439,61.8779,100283.0
2015-08-20 13:50:00,73.95,73.98,73.77,73.79,102532.0,61.903,61.9281,61.7523,61.769,102532.0
2015-08-20 14:00:00,73.79,73.82,73.75,73.78,63709.0,61.769,61.7942,61.7356,61.7607,63709.0
2015-08-20 14:10:00,73.78,73.81,73.7,73.73,102562.0,61.7607,61.7858,61.6937,61.7188,102562.0
2015-08-20 14:20:00,73.72,73.76,73.55,73.55,98474.0,61.7104,61.7439,61.5681,61.5681,98474.0
2015-08-20 14:30:00,73.56,73.63,73.45,73.48,112176.0,61.5765,61.6351,61.4844,61.5095,112176.0
2015-08-20 14:40:00,73.48,73.48,73.26,73.33,139948.0,61.5095,61.5095,61.3254,61.384,139948.0
2015-08-20 14:50:00,73.33,73.55,73.32,73.48,139823.0,61.384,61.5681,61.3756,61.5095,139823.0
2015-08-20 15:00:00,73.48,73.68,73.43,73.68,97574.0,61.5095,61.677,61.4677,61.677,97574.0
2015-08-20 15:10:00,73.68,73.7,73.55,73.59,117593.0,61.677,61.6937,61.5681,61.6016,117593.0
2015-08-20 15:20:00,73.58,73.69,73.52,73.64,131180.0,61.5933,61.6853,61.543,61.6435,131180.0
2015-08-20 15:30:00,73.64,73.74,73.59,73.6,180160.0,61.6435,61.7272,61.6016,61.61,180160.0
2015-08-20 15:40:00,73.6,73.62,73.51,73.54,211802.0,61.61,61.6267,61.5347,61.5598,211802.0
2015-08-20 15:50:00,73.53,73.53,73.18,73.19,710012.0,61.5514,61.5514,61.2584,61.2668,710012.0
2015-08-21 09:30:00,72.54,72.85,72.38,72.75,403903.0,60.7227,60.9822,60.5887,60.8985,403903.0
2015-08-21 09:40:00,72.75,72.94,72.69,72.94,130611.0,60.8985,61.0575,60.8482,61.0575,130611.0
2015-08-21 09:50:00,72.93,72.93,72.58,72.79,214131.0,61.0491,61.0491,60.7562,60.932,214131.0
2015-08-21 10:00:00,72.79,73.08,72.61,72.92,367212.0,60.932,61.1747,60.7813,61.0408,367212.0
2015-08-21 10:10:00,72.91,72.93,72.68,72.84,167609.0,61.0324,61.0491,60.8399,60.9738,167609.0
2015-08-21 10:20:00,72.83,72.97,72.75,72.77,128045.0,60.9654,61.0826,60.8985,60.9152,128045.0
2015-08-21 10:30:00,72.77,72.82,72.44,72.5,118396.0,60.9152,60.9571,60.639,60.6892,118396.0
2015-08-21 10:40:00,72.5,72.67,72.34,72.37,111586.0,60.6892,60.8315,60.5553,60.5804,111586.0
2015-08-21 10:50:00,72.37,72.49,72.13,72.28,391801.0,60.5804,60.6808,60.3795,60.505,391801.0
2015-08-21 11:00:00,72.27,72.29,71.98,72.0,181665.0,60.4967,60.5134,60.2539,60.2706,181665.0
2015-08-21 11:10:00,71.99,72.0,71.75,71.97,139099.0,60.2623,60.2706,60.0614,60.2455,139099.0
2015-08-21 11:20:00,71.97,72.03,71.82,71.97,93688.0,60.2455,60.2958,60.12,60.2455,93688.0
2015-08-21 11:30:00,71.96,72.0,71.66,71.67,81373.0,60.2372,60.2706,59.986,59.9944,81373.0
2015-08-21 11:40:00,71.68,71.93,71.66,71.93,81705.0,60.0028,60.2121,59.986,60.2121,81705.0
2015-08-21 11:50:00,71.93,71.97,71.79,71.91,233406.0,60.2121,60.2455,60.0949,60.1953,233406.0
2015-08-21 12:00:00,71.91,72.16,71.84,72.06,113139.0,60.1953,60.4046,60.1367,60.3209,113139.0
2015-08-21 12:10:00,72.05,72.14,71.86,71.97,77494.0,60.3125,60.3878,60.1535,60.2455,77494.0
2015-08-21 12:20:00,71.97,72.06,71.84,72.05,99675.0,60.2455,60.3209,60.1367,60.3125,99675.0
2015-08-21 12:30:00,72.05,72.15,71.91,71.94,120109.0,60.3125,60.3962,60.1953,60.2204,120109.0
2015-08-21 12:40:00,71.93,71.93,71.64,71.71,134047.0,60.2121,60.2121,59.9693,60.0279,134047.0
2015-08-21 12:50:00,71.7,71.8,71.61,71.61,154804.0,60.0195,60.1032,59.9442,59.9442,154804.0
2015-08-21 13:00:00,71.61,71.72,71.55,71.69,158752.0,59.9442,60.0363,59.894,60.0111,158752.0
2015-08-21 13:10:00,71.69,71.89,71.66,71.81,79307.0,60.0111,60.1786,59.986,60.1116,79307.0
2015-08-21 13:20:00,71.81,72.04,71.8,72.03,72027.0,60.1116,60.3041,60.1032,60.2958,72027.0
2015-08-21 13:30:00,72.02,72.19,71.86,72.16,106247.0,60.2874,60.4297,60.1535,60.4046,106247.0
2015-08-21 13:40:00,72.14,72.28,71.97,72.08,226774.0,60.3878,60.505,60.2455,60.3376,226774.0
2015-08-21 13:50:00,72.08,72.22,71.96,72.22,100566.0,60.3376,60.4548,60.2372,60.4548,100566.0
2015-08-21 14:00:00,72.22,72.39,72.16,72.22,82522.0,60.4548,60.5971,60.4046,60.4548,82522.0
2015-08-21 14:10:00,72.2,72.26,72.01,72.09,84194.0,60.4381,60.4883,60.279,60.346,84194.0
2015-08-21 14:20:00,72.11,72.13,71.94,72.0,65191.0,60.3627,60.3795,60.2204,60.2706,65191.0
2015-08-21 14:30:00,72.01,72.12,71.8,71.8,96540.0,60.279,60.3711,60.1032,60.1032,96540.0
2015-08-21 14:40:00,71.81,71.82,71.67,71.67,190586.0,60.1116,60.12,59.9944,59.9944,190586.0
2015-08-21 14:50:00,71.67,71.75,71.56,71.64,121916.0,59.9944,60.0614,59.9023,59.9693,121916.0
2015-08-21 15:00:00,71.63,71.73,71.55,71.55,139898.0,59.9609,60.0446,59.894,59.894,139898.0
2015-08-21 15:10:00,71.55,71.58,71.19,71.48,205135.0,59.894,59.9191,59.5926,59.8354,205135.0
2015-08-21 15:20:00,71.5,71.55,71.36,71.46,146801.0,59.8521,59.894,59.7349,59.8186,146801.0
2015-08-21 15:30:00,71.45,71.47,71.19,71.4,217484.0,59.8102,59.827,59.5926,59.7684,217484.0
2015-08-21 15:40:00,71.39,71.6,71.38,71.56,286606.0,59.76,59.9358,59.7517,59.9023,286606.0
2015-08-21 15:50:00,71.56,71.63,71.01,71.11,973123.0,59.9023,59.9609,59.4419,59.5256,973123.0
2015-08-24 09:30:00,67.61,67.61,64.22,66.79,457108.0,56.5958,56.5958,53.7581,55.9094,457108.0
2015-08-24 09:40:00,66.83,68.6,66.58,67.47,350680.0,55.9429,57.4245,55.7336,56.4786,350680.0
2015-08-24 09:50:00,67.43,67.91,67.02,67.66,208593.0,56.4451,56.8469,56.1019,56.6377,208593.0
2015-08-24 10:00:00,67.6,68.63,67.47,68.26,154519.0,56.5874,57.4496,56.4786,57.1399,154519.0
2015-08-24 10:10:00,68.26,68.67,68.1,68.56,275075.0,57.1399,57.4831,57.006,57.3911,275075.0
2015-08-24 10:20:00,68.53,69.11,68.41,68.42,286286.0,57.3659,57.8515,57.2655,57.2739,286286.0
2015-08-24 10:30:00,68.38,68.83,67.7,68.58,225318.0,57.2404,57.6171,56.6712,57.4078,225318.0
2015-08-24 10:40:00,68.62,68.71,68.01,68.26,186373.0,57.4413,57.5166,56.9307,57.1399,186373.0
2015-08-24 10:50:00,68.26,68.68,68.26,68.65,272796.0,57.1399,57.4915,57.1399,57.4664,272796.0
2015-08-24 11:00:00,68.67,68.81,68.18,68.3,225983.0,57.4831,57.6003,57.073,57.1734,225983.0
2015-08-24 11:10:00,68.31,68.35,68.08,68.21,111620.0,57.1818,57.2153,56.9892,57.0981,111620.0
2015-08-24 11:20:00,68.22,68.26,67.96,68.1,159578.0,57.1064,57.1399,56.8888,57.006,159578.0
2015-08-24 11:30:00,68.1,68.64,68.01,68.56,95225.0,57.006,57.458,56.9307,57.3911,95225.0
2015-08-24 11:40:00,68.55,69.14,68.4,69.13,143590.0,57.3827,57.8766,57.2571,57.8682,143590.0
2015-08-24 11:50:00,69.11,69.82,69.09,69.45,144087.0,57.8515,58.4458,57.8347,58.1361,144087.0
2015-08-24 12:00:00,69.44,69.5,68.96,69.41,168602.0,58.1277,58.1779,57.7259,58.1026,168602.0
2015-08-24 12:10:00,69.39,69.64,69.27,69.53,120454.0,58.0858,58.2951,57.9854,58.203,120454.0
2015-08-24 12:20:00,69.52,69.82,69.48,69.64,145631.0,58.1947,58.4458,58.1612,58.2951,145631.0
2015-08-24 12:30:00,69.63,70.07,69.53,69.84,177447.0,58.2867,58.6551,58.203,58.4625,177447.0
2015-08-24 12:40:00,69.85,69.88,69.4,69.45,149000.0,58.4709,58.496,58.0942,58.1361,149000.0
2015-08-24 12:50:00,69.45,69.65,69.34,69.42,420203.0,58.1361,58.3035,58.044,58.111,420203.0
2015-08-24 13:00:00,69.42,69.61,69.34,69.42,327179.0,58.111,58.27,58.044,58.111,327179.0
2015-08-24 13:10:00,69.42,69.46,69.19,69.41,208554.0,58.111,58.1444,57.9184,58.1026,208554.0
2015-08-24 13:20:00,69.4,69.42,68.97,69.16,100923.0,58.0942,58.111,57.7343,57.8933,100923.0
2015-08-24 13:30:00,69.15,69.17,68.79,68.82,131315.0,57.8849,57.9017,57.5836,57.6087,131315.0
2015-08-24 13:40:00,68.82,69.15,68.75,69.12,121354.0,57.6087,57.8849,57.5501,57.8598,121354.0
2015-08-24 13:50:00,69.1,69.13,68.57,68.64,214654.0,57.8431,57.8682,57.3994,57.458,214654.0
2015-08-24 14:00:00,68.65,68.7,68.43,68.49,190415.0,57.4664,57.5082,57.2822,57.3325,190415.0
2015-08-24 14:10:00,68.47,68.56,68.14,68.53,175009.0,57.3157,57.3911,57.0395,57.3659,175009.0
2015-08-24 14:20:00,68.54,68.69,68.47,68.51,127438.0,57.3743,57.4999,57.3157,57.3492,127438.0
2015-08-24 14:30:00,68.53,68.84,68.46,68.71,158609.0,57.3659,57.6254,57.3073,57.5166,158609.0
2015-08-24 14:40:00,68.7,68.71,68.1,68.16,219450.0,57.5082,57.5166,57.006,57.0562,219450.0
2015-08-24 14:50:00,68.16,68.18,67.49,67.58,362604.0,57.0562,57.073,56.4954,56.5707,362604.0
2015-08-24 15:00:00,67.56,68.05,67.23,68.05,231414.0,56.554,56.9641,56.2777,56.9641,231414.0
2015-08-24 15:10:00,68.04,68.04,67.62,67.65,231723.0,56.9558,56.9558,56.6042,56.6293,231723.0
2015-08-24 15:20:00,67.65,67.85,67.39,67.69,361859.0,56.6293,56.7967,56.4117,56.6628,361859.0
2015-08-24 15:30:00,67.69,68.65,67.45,68.62,354596.0,56.6628,57.4664,56.4619,57.4413,354596.0
2015-08-24 15:40:00,68.61,69.29,68.34,68.67,424800.0,57.4329,58.0021,57.2069,57.4831,424800.0
2015-08-24 15:50:00,68.66,69.1,68.23,68.3,869596.0,57.4748,57.8431,57.1148,57.1734,869596.0
2015-08-25 09:30:00,70.02,70.2,69.69,69.9,451661.0,58.6132,58.7639,58.337,58.5128,451661.0
2015-08-25 09:40:00,69.92,69.93,69.41,69.59,196461.0,58.5295,58.5379,58.1026,58.2533,196461.0
2015-08-25 09:50:00,69.55,69.79,69.3,69.46,182779.0,58.2198,58.4207,58.0105,58.1444,182779.0
2015-08-25 10:00:00,69.46,69.64,69.16,69.4,190277.0,58.1444,58.2951,57.8933,58.0942,190277.0
2015-08-25 10:10:00,69.41,69.46,69.16,69.2,188187.0,58.1026,58.1444,57.8933,57.9268,188187.0
2015-08-25 10:20:00,69.2,69.23,68.82,68.92,141078.0,57.9268,57.9519,57.6087,57.6924,141078.0
2015-08-25 10:30:00,68.92,68.93,68.68,68.88,130554.0,57.6924,57.7008,57.4915,57.6589,130554.0
2015-08-25 10:40:00,68.88,69.02,68.74,68.83,89408.0,57.6589,57.7761,57.5417,57.6171,89408.0
2015-08-25 10:50:00,68.84,69.02,68.81,69.01,80653.0,57.6254,57.7761,57.6003,57.7677,80653.0
2015-08-25 11:00:00,69.0,69.13,68.98,69.07,102554.0,57.7594,57.8682,57.7426,57.818,102554.0
2015-08-25 11:10:00,69.08,69.38,69.07,69.37,88188.0,57.8263,58.0775,57.818,58.0691,88188.0
2015-08-25 11:20:00,69.36,69.62,69.3,69.33,106389.0,58.0607,58.2784,58.0105,58.0356,106389.0
2015-08-25 11:30:00,69.33,69.35,69.08,69.11,185012.0,58.0356,58.0524,57.8263,57.8515,185012.0
2015-08-25 11:40:00,69.12,69.35,69.07,69.31,105396.0,57.8598,58.0524,57.818,58.0189,105396.0
2015-08-25 11:50:00,69.29,69.32,69.1,69.15,113255.0,58.0021,58.0272,57.8431,57.8849,113255.0
2015-08-25 12:00:00,69.15,69.22,69.06,69.14,110921.0,57.8849,57.9435,57.8096,57.8766,110921.0
2015-08-25 12:10:00,69.13,69.32,69.12,69.31,211986.0,57.8682,58.0272,57.8598,58.0189,211986.0
2015-08-25 12:20:00,69.31,69.63,69.29,69.49,131724.0,58.0189,58.2867,58.0021,58.1695,131724.0
2015-08-25 12:30:00,69.48,69.57,69.27,69.35,71802.0,58.1612,58.2365,57.9854,58.0524,71802.0
2015-08-25 12:40:00,69.38,69.53,69.37,69.42,59013.0,58.0775,58.203,58.0691,58.111,59013.0
2015-08-25 12:50:00,69.41,69.5,69.28,69.31,64782.0,58.1026,58.1779,57.9938,58.0189,64782.0
2015-08-25 13:00:00,69.31,69.34,69.15,69.24,56310.0,58.0189,58.044,57.8849,57.9603,56310.0
2015-08-25 13:10:00,69.25,69.26,69.06,69.07,59864.0,57.9686,57.977,57.8096,57.818,59864.0
2015-08-25 13:20:00,69.07,69.2,68.7,68.74,74431.0,57.818,57.9268,57.5082,57.5417,74431.0
2015-08-25 13:30:00,68.74,68.93,68.69,68.88,90012.0,57.5417,57.7008,57.4999,57.6589,90012.0
2015-08-25 13:40:00,68.87,68.87,68.61,68.75,98972.0,57.6505,57.6505,57.4329,57.5501,98972.0
2015-08-25 13:50:00,68.74,69.07,68.7,68.91,122021.0,57.5417,57.818,57.5082,57.684,122021.0
2015-08-25 14:00:00,68.9,68.97,68.72,68.74,70177.0,57.6757,57.7343,57.525,57.5417,70177.0
2015-08-25 14:10:00,68.75,68.91,68.59,68.9,110592.0,57.5501,57.684,57.4162,57.6757,110592.0
2015-08-25 14:20:00,68.89,69.03,68.79,68.88,86073.0,57.6673,57.7845,57.5836,57.6589,86073.0
2015-08-25 14:30:00,68.88,69.04,68.77,68.87,96721.0,57.6589,57.7929,57.5668,57.6505,96721.0
2015-08-25 14:40:00,68.86,69.06,68.8,69.05,132150.0,57.6422,57.8096,57.592,57.8012,132150.0
2015-08-25 14:50:00,69.08,69.2,69.06,69.07,112642.0,57.8263,57.9268,57.8096,57.818,112642.0
2015-08-25 15:00:00,69.07,69.18,68.8,68.94,248486.0,57.818,57.91,57.592,57.7091,248486.0
2015-08-25 15:10:00,68.92,68.98,68.52,68.55,151814.0,57.6924,57.7426,57.3576,57.3827,151814.0
2015-08-25 15:20:00,68.55,68.6,68.24,68.31,213371.0,57.3827,57.4245,57.1232,57.1818,213371.0
2015-08-25 15:30:00,68.3,68.36,67.68,67.72,318598.0,57.1734,57.2236,56.6544,56.6879,318598.0
2015-08-25 15:40:00,67.7,67.96,67.1,67.24,455772.0,56.6712,56.8888,56.1689,56.2861,455772.0
2015-08-25 15:50:00,67.23,67.79,66.9,67.01,791389.0,56.2777,56.7465,56.0015,56.0936,791389.0
2015-08-26 09:30:00,68.7,69.33,68.27,68.39,230816.0,57.5082,58.0356,57.1483,57.2487,230816.0
2015-08-26 09:40:00,68.44,68.56,68.1,68.37,139138.0,57.2906,57.3911,57.006,57.232,139138.0
2015-08-26 09:50:00,68.41,68.42,67.9,68.19,158316.0,57.2655,57.2739,56.8386,57.0813,158316.0
2015-08-26 10:00:00,68.19,68.42,68.0,68.25,166805.0,57.0813,57.2739,56.9223,57.1316,166805.0
2015-08-26 10:10:00,68.24,68.33,67.46,67.51,250718.0,57.1232,57.1985,56.4702,56.5121,250718.0
2015-08-26 10:20:00,67.49,67.99,67.49,67.91,169985.0,56.4954,56.9139,56.4954,56.8469,169985.0
2015-08-26 10:30:00,67.93,68.19,67.76,67.99,186219.0,56.8637,57.0813,56.7214,56.9139,186219.0
2015-08-26 10:40:00,67.97,67.98,67.58,67.7,123404.0,56.8972,56.9055,56.5707,56.6712,123404.0
2015-08-26 10:50:00,67.71,68.0,67.58,67.61,152740.0,56.6795,56.9223,56.5707,56.5958,152740.0
2015-08-26 11:00:00,67.61,67.68,67.32,67.48,125905.0,56.5958,56.6544,56.3531,56.487,125905.0
2015-08-26 11:10:00,67.48,67.52,67.23,67.43,108764.0,56.487,56.5205,56.2777,56.4451,108764.0
2015-08-26 11:20:00,67.42,67.47,67.1,67.14,100555.0,56.4368,56.4786,56.1689,56.2024,100555.0
2015-08-26 11:30:00,67.14,67.32,66.78,66.79,119859.0,56.2024,56.3531,55.901,55.9094,119859.0
2015-08-26 11:40:00,66.77,67.22,66.77,67.13,104175.0,55.8927,56.2693,55.8927,56.194,104175.0
2015-08-26 11:50:00,67.12,67.24,66.87,66.92,126967.0,56.1856,56.2861,55.9764,56.0182,126967.0
2015-08-26 12:00:00,66.92,66.92,66.66,66.8,147917.0,56.0182,56.0182,55.8006,55.9178,147917.0
2015-08-26 12:10:00,66.79,66.9,66.68,66.83,101971.0,55.9094,56.0015,55.8173,55.9429,101971.0
2015-08-26 12:20:00,66.84,66.88,66.54,66.61,105240.0,55.9513,55.9847,55.7001,55.7587,105240.0
2015-08-26 12:30:00,66.6,66.63,66.43,66.51,128221.0,55.7503,55.7755,55.608,55.675,128221.0
2015-08-26 12:40:00,66.51,66.55,66.33,66.55,186282.0,55.675,55.7085,55.5243,55.7085,186282.0
2015-08-26 12:50:00,66.54,66.96,66.43,66.93,94083.0,55.7001,56.0517,55.608,56.0266,94083.0
2015-08-26 13:00:00,66.92,67.07,66.72,66.77,85598.0,56.0182,56.1438,55.8508,55.8927,85598.0
2015-08-26 13:10:00,66.79,66.99,66.79,66.93,78892.0,55.9094,56.0768,55.9094,56.0266,78892.0
2015-08-26 13:20:00,66.93,67.31,66.93,67.28,91591.0,56.0266,56.3447,56.0266,56.3196,91591.0
2015-08-26 13:30:00,67.27,67.52,67.15,67.48,105206.0,56.3112,56.5205,56.2108,56.487,105206.0
2015-08-26 13:40:00,67.49,67.54,67.28,67.36,89202.0,56.4954,56.5372,56.3196,56.3865,89202.0
2015-08-26 13:50:00,67.36,67.67,67.33,67.62,82898.0,56.3865,56.646,56.3614,56.6042,82898.0
2015-08-26 14:00:00,67.65,67.65,67.39,67.62,76115.0,56.6293,56.6293,56.4117,56.6042,76115.0
2015-08-26 14:10:00,67.64,67.7,67.18,67.22,92639.0,56.6209,56.6712,56.2359,56.2693,92639.0
2015-08-26 14:20:00,67.23,67.48,67.17,67.44,59334.0,56.2777,56.487,56.2275,56.4535,59334.0
2015-08-26 14:30:00,67.43,67.79,67.37,67.74,85317.0,56.4451,56.7465,56.3949,56.7046,85317.0
2015-08-26 14:40:00,67.77,68.08,67.75,67.8,159702.0,56.7297,56.9892,56.713,56.7549,159702.0
2015-08-26 14:50:00,67.81,68.05,67.78,68.03,107143.0,56.7632,56.9641,56.7381,56.9474,107143.0
2015-08-26 15:00:00,68.02,68.26,67.83,68.23,139253.0,56.939,57.1399,56.78,57.1148,139253.0
2015-08-26 15:10:00,68.23,68.55,68.23,68.46,198934.0,57.1148,57.3827,57.1148,57.3073,198934.0
2015-08-26 15:20:00,68.47,68.58,68.24,68.29,190242.0,57.3157,57.4078,57.1232,57.165,190242.0
2015-08-26 15:30:00,68.29,68.54,68.25,68.32,148460.0,57.165,57.3743,57.1316,57.1901,148460.0
2015-08-26 15:40:00,68.33,68.82,68.31,68.52,223303.0,57.1985,57.6087,57.1818,57.3576,223303.0
2015-08-26 15:50:00,68.51,68.81,68.46,68.74,499372.0,57.3492,57.6003,57.3073,57.5417,499372.0
2015-08-27 09:30:00,69.26,69.48,68.73,68.77,289893.0,57.977,58.1612,57.5334,57.5668,289893.0
2015-08-27 09:40:00,68.75,68.98,68.66,68.78,226712.0,57.5501,57.7426,57.4748,57.5752,226712.0
2015-08-27 09:50:00,68.79,68.81,68.34,68.52,114203.0,57.5836,57.6003,57.2069,57.3576,114203.0
2015-08-27 10:00:00,68.55,68.89,68.45,68.87,82265.0,57.3827,57.6673,57.299,57.6505,82265.0
2015-08-27 10:10:00,68.9,69.02,68.83,68.97,122806.0,57.6757,57.7761,57.6171,57.7343,122806.0
2015-08-27 10:20:00,68.98,69.17,68.9,69.04,86650.0,57.7426,57.9017,57.6757,57.7929,86650.0
2015-08-27 10:30:00,69.06,69.08,68.86,68.91,116771.0,57.8096,57.8263,57.6422,57.684,116771.0
2015-08-27 10:40:00,68.89,69.14,68.86,69.08,87333.0,57.6673,57.8766,57.6422,57.8263,87333.0
2015-08-27 10:50:00,69.07,69.09,68.96,69.02,140579.0,57.818,57.8347,57.7259,57.7761,140579.0
2015-08-27 11:00:00,69.01,69.21,68.98,69.06,78485.0,57.7677,57.9352,57.7426,57.8096,78485.0
2015-08-27 11:10:00,69.06,69.15,69.0,69.08,89615.0,57.8096,57.8849,57.7594,57.8263,89615.0
2015-08-27 11:20:00,69.08,69.19,69.01,69.08,91113.0,57.8263,57.9184,57.7677,57.8263,91113.0
2015-08-27 11:30:00,69.09,69.15,68.93,68.94,87808.0,57.8347,57.8849,57.7008,57.7091,87808.0
2015-08-27 11:40:00,68.94,69.05,68.87,69.0,95599.0,57.7091,57.8012,57.6505,57.7594,95599.0
2015-08-27 11:50:00,69.0,69.03,68.89,68.98,116003.0,57.7594,57.7845,57.6673,57.7426,116003.0
2015-08-27 12:00:00,68.96,69.36,68.94,69.24,75706.0,57.7259,58.0607,57.7091,57.9603,75706.0
2015-08-27 12:10:00,69.23,69.32,69.12,69.27,63677.0,57.9519,58.0272,57.8598,57.9854,63677.0
2015-08-27 12:20:00,69.26,69.31,69.21,69.3,53007.0,57.977,58.0189,57.9352,58.0105,53007.0
2015-08-27 12:30:00,69.3,69.31,69.12,69.26,94565.0,58.0105,58.0189,57.8598,57.977,94565.0
2015-08-27 12:40:00,69.27,69.3,69.19,69.29,50942.0,57.9854,58.0105,57.9184,58.0021,50942.0
2015-08-27 12:50:00,69.3,69.46,69.3,69.43,45947.0,58.0105,58.1444,58.0105,58.1193,45947.0
2015-08-27 13:00:00,69.45,69.49,69.32,69.47,55222.0,58.1361,58.1695,58.0272,58.1528,55222.0
2015-08-27 13:10:00,69.46,69.65,69.46,69.52,102953.0,58.1444,58.3035,58.1444,58.1947,102953.0
2015-08-27 13:20:00,69.52,69.59,69.43,69.47,74373.0,58.1947,58.2533,58.1193,58.1528,74373.0
2015-08-27 13:30:00,69.47,69.53,69.34,69.4,58281.0,58.1528,58.203,58.044,58.0942,58281.0
2015-08-27 13:40:00,69.39,69.46,69.22,69.27,96252.0,58.0858,58.1444,57.9435,57.9854,96252.0
2015-08-27 13:50:00,69.28,69.41,69.25,69.37,86448.0,57.9938,58.1026,57.9686,58.0691,86448.0
2015-08-27 14:00:00,69.38,69.38,69.26,69.26,84011.0,58.0775,58.0775,57.977,57.977,84011.0
2015-08-27 14:10:00,69.26,69.3,68.96,69.01,87134.0,57.977,58.0105,57.7259,57.7677,87134.0
2015-08-27 14:20:00,69.01,69.07,68.66,68.78,122777.0,57.7677,57.818,57.4748,57.5752,122777.0
2015-08-27 14:30:00,68.78,68.93,68.71,68.88,105007.0,57.5752,57.7008,57.5166,57.6589,105007.0
2015-08-27 14:40:00,68.87,68.87,68.43,68.47,148691.0,57.6505,57.6505,57.2822,57.3157,148691.0
2015-08-27 14:50:00,68.48,68.66,68.21,68.26,136413.0,57.3241,57.4748,57.0981,57.1399,136413.0
2015-08-27 15:00:00,68.25,68.42,67.75,68.15,308083.0,57.1316,57.2739,56.713,57.0478,308083.0
2015-08-27 15:10:00,68.16,68.24,67.98,68.22,204237.0,57.0562,57.1232,56.9055,57.1064,204237.0
2015-08-27 15:20:00,68.21,68.59,67.99,68.57,188848.0,57.0981,57.4162,56.9139,57.3994,188848.0
2015-08-27 15:30:00,68.56,68.83,68.44,68.62,181498.0,57.3911,57.6171,57.2906,57.4413,181498.0
2015-08-27 15:40:00,68.61,69.08,68.58,69.07,351521.0,57.4329,57.8263,57.4078,57.818,351521.0
2015-08-27 15:50:00,69.07,69.13,68.84,69.08,735112.0,57.818,57.8682,57.6254,57.8263,735112.0
2015-08-28 09:30:00,69.04,69.34,68.94,69.05,107143.0,57.7929,58.044,57.7091,57.8012,107143.0
2015-08-28 09:40:00,69.05,69.07,68.61,68.63,113076.0,57.8012,57.818,57.4329,57.4496,113076.0
2015-08-28 09:50:00,68.64,68.92,68.61,68.82,144302.0,57.458,57.6924,57.4329,57.6087,144302.0
2015-08-28 10:00:00,68.8,68.92,68.58,68.6,144520.0,57.592,57.6924,57.4078,57.4245,144520.0
2015-08-28 10:10:00,68.6,68.74,68.55,68.6,128130.0,57.4245,57.5417,57.3827,57.4245,128130.0
2015-08-28 10:20:00,68.6,68.72,68.43,68.63,112377.0,57.4245,57.525,57.2822,57.4496,112377.0
2015-08-28 10:30:00,68.65,68.82,68.62,68.66,89336.0,57.4664,57.6087,57.4413,57.4748,89336.0
2015-08-28 10:40:00,68.66,68.74,68.53,68.57,94387.0,57.4748,57.5417,57.3659,57.3994,94387.0
2015-08-28 10:50:00,68.58,68.73,68.57,68.63,64411.0,57.4078,57.5334,57.3994,57.4496,64411.0
2015-08-28 11:00:00,68.62,68.83,68.62,68.72,80392.0,57.4413,57.6171,57.4413,57.525,80392.0
2015-08-28 11:10:00,68.72,68.89,68.72,68.87,102220.0,57.525,57.6673,57.525,57.6505,102220.0
2015-08-28 11:20:00,68.88,69.08,68.84,69.04,96093.0,57.6589,57.8263,57.6254,57.7929,96093.0
2015-08-28 11:30:00,69.04,69.04,68.72,68.72,107810.0,57.7929,57.7929,57.525,57.525,107810.0
2015-08-28 11:40:00,68.72,68.72,68.47,68.47,112301.0,57.525,57.525,57.3157,57.3157,112301.0
2015-08-28 11:50:00,68.48,68.59,68.22,68.27,180491.0,57.3241,57.4162,57.1064,57.1483,180491.0
2015-08-28 12:00:00,68.27,68.38,68.25,68.26,96485.0,57.1483,57.2404,57.1316,57.1399,96485.0
2015-08-28 12:10:00,68.25,68.41,68.17,68.37,98566.0,57.1316,57.2655,57.0646,57.232,98566.0
2015-08-28 12:20:00,68.38,68.4,68.26,68.3,95337.0,57.2404,57.2571,57.1399,57.1734,95337.0
2015-08-28 12:30:00,68.31,68.42,68.3,68.31,83295.0,57.1818,57.2739,57.1734,57.1818,83295.0
2015-08-28 12:40:00,68.31,68.43,68.27,68.38,87693.0,57.1818,57.2822,57.1483,57.2404,87693.0
2015-08-28 12:50:00,68.37,68.44,68.31,68.33,72977.0,57.232,57.2906,57.1818,57.1985,72977.0
2015-08-28 13:00:00,68.32,68.32,68.21,68.28,67220.0,57.1901,57.1901,57.0981,57.1567,67220.0
2015-08-28 13:10:00,68.28,68.43,68.28,68.43,70414.0,57.1567,57.2822,57.1567,57.2822,70414.0
2015-08-28 13:20:00,68.44,68.49,68.24,68.25,129036.0,57.2906,57.3325,57.1232,57.1316,129036.0
2015-08-28 13:30:00,68.25,68.31,68.11,68.14,104340.0,57.1316,57.1818,57.0144,57.0395,104340.0
2015-08-28 13:40:00,68.13,68.32,68.12,68.25,91623.0,57.0311,57.1901,57.0227,57.1316,91623.0
2015-08-28 13:50:00,68.25,68.37,68.23,68.3,73716.0,57.1316,57.232,57.1148,57.1734,73716.0
2015-08-28 14:00:00,68.31,68.45,68.3,68.33,176783.0,57.1818,57.299,57.1734,57.1985,176783.0
2015-08-28 14:10:00,68.34,68.35,68.11,68.22,118407.0,57.2069,57.2153,57.0144,57.1064,118407.0
2015-08-28 14:20:00,68.22,68.35,68.2,68.32,140782.0,57.1064,57.2153,57.0897,57.1901,140782.0
2015-08-28 14:30:00,68.33,68.4,68.23,68.37,111894.0,57.1985,57.2571,57.1148,57.232,111894.0
2015-08-28 14:40:00,68.37,68.47,68.22,68.42,184738.0,57.232,57.3157,57.1064,57.2739,184738.0
2015-08-28 14:50:00,68.43,68.53,68.29,68.53,128917.0,57.2822,57.3659,57.165,57.3659,128917.0
2015-08-28 15:00:00,68.53,68.54,68.39,68.45,192608.0,57.3659,57.3743,57.2487,57.299,192608.0
2015-08-28 15:10:00,68.44,68.46,68.28,68.39,188143.0,57.2906,57.3073,57.1567,57.2487,188143.0
2015-08-28 15:20:00,68.38,68.41,68.19,68.34,139877.0,57.2404,57.2655,57.0813,57.2069,139877.0
2015-08-28 15:30:00,68.33,68.34,68.1,68.19,192115.0,57.1985,57.2069,57.006,57.0813,192115.0
2015-08-28 15:40:00,68.18,68.34,68.1,68.27,306252.0,57.073,57.2069,57.006,57.1483,306252.0
2015-08-28 15:50:00,68.27,68.48,68.26,68.45,808452.0,57.1483,57.3241,57.1399,57.299,808452.0
2015-08-31 09:30:00,68.5,68.52,68.25,68.29,145051.0,57.3408,57.3576,57.1316,57.165,145051.0
2015-08-31 09:40:00,68.28,68.68,68.24,68.55,202458.0,57.1567,57.4915,57.1232,57.3827,202458.0
2015-08-31 09:50:00,68.54,68.69,68.53,68.57,131198.0,57.3743,57.4999,57.3659,57.3994,131198.0
2015-08-31 10:00:00,68.57,68.61,68.39,68.61,206875.0,57.3994,57.4329,57.2487,57.4329,206875.0
2015-08-31 10:10:00,68.6,68.88,68.57,68.8,155521.0,57.4245,57.6589,57.3994,57.592,155521.0
2015-08-31 10:20:00,68.79,69.23,68.78,69.21,160261.0,57.5836,57.9519,57.5752,57.9352,160261.0
2015-08-31 10:30:00,69.24,69.24,69.12,69.23,121313.0,57.9603,57.9603,57.8598,57.9519,121313.0
2015-08-31 10:40:00,69.24,69.46,69.24,69.3,165896.0,57.9603,58.1444,57.9603,58.0105,165896.0
2015-08-31 10:50:00,69.31,69.38,69.26,69.3,110491.0,58.0189,58.0775,57.977,58.0105,110491.0
2015-08-31 11:00:00,69.29,69.31,69.07,69.17,125047.0,58.0021,58.0189,57.818,57.9017,125047.0
2015-08-31 11:10:00,69.17,69.39,69.14,69.26,107310.0,57.9017,58.0858,57.8766,57.977,107310.0
2015-08-31 11:20:00,69.26,69.32,69.2,69.23,63979.0,57.977,58.0272,57.9268,57.9519,63979.0
2015-08-31 11:30:00,69.24,69.24,69.14,69.17,72257.0,57.9603,57.9603,57.8766,57.9017,72257.0
2015-08-31 11:40:00,69.17,69.42,69.17,69.23,119190.0,57.9017,58.111,57.9017,57.9519,119190.0
2015-08-31 11:50:00,69.22,69.22,68.96,69.07,133814.0,57.9435,57.9435,57.7259,57.818,133814.0
2015-08-31 12:00:00,69.07,69.16,69.06,69.08,94423.0,57.818,57.8933,57.8096,57.8263,94423.0
2015-08-31 12:10:00,69.08,69.16,69.05,69.15,79415.0,57.8263,57.8933,57.8012,57.8849,79415.0
2015-08-31 12:20:00,69.16,69.34,69.16,69.31,57143.0,57.8933,58.044,57.8933,58.0189,57143.0
2015-08-31 12:30:00,69.31,69.33,69.21,69.31,58909.0,58.0189,58.0356,57.9352,58.0189,58909.0
2015-08-31 12:40:00,69.3,69.33,69.23,69.29,50687.0,58.0105,58.0356,57.9519,58.0021,50687.0
2015-08-31 12:50:00,69.3,69.41,69.25,69.25,70039.0,58.0105,58.1026,57.9686,57.9686,70039.0
2015-08-31 13:00:00,69.26,69.3,69.24,69.28,60059.0,57.977,58.0105,57.9603,57.9938,60059.0
2015-08-31 13:10:00,69.28,69.28,69.21,69.21,77593.0,57.9938,57.9938,57.9352,57.9352,77593.0
2015-08-31 13:20:00,69.22,69.28,69.13,69.21,133164.0,57.9435,57.9938,57.8682,57.9352,133164.0
2015-08-31 13:30:00,69.22,69.23,69.09,69.19,122785.0,57.9435,57.9519,57.8347,57.9184,122785.0
2015-08-31 13:40:00,69.18,69.21,69.13,69.15,69543.0,57.91,57.9352,57.8682,57.8849,69543.0
2015-08-31 13:50:00,69.15,69.22,69.06,69.16,143180.0,57.8849,57.9435,57.8096,57.8933,143180.0
2015-08-31 14:00:00,69.17,69.25,69.07,69.1,70717.0,57.9017,57.9686,57.818,57.8431,70717.0
2015-08-31 14:10:00,69.11,69.11,68.97,69.01,139266.0,57.8515,57.8515,57.7343,57.7677,139266.0
2015-08-31 14:20:00,69.01,69.13,69.01,69.09,108074.0,57.7677,57.8682,57.7677,57.8347,108074.0
2015-08-31 14:30:00,69.09,69.14,69.01,69.01,153876.0,57.8347,57.8766,57.7677,57.7677,153876.0
2015-08-31 14:40:00,69.02,69.06,68.97,69.01,250550.0,57.7761,57.8096,57.7343,57.7677,250550.0
2015-08-31 14:50:00,69.01,69.01,68.9,68.92,249043.0,57.7677,57.7677,57.6757,57.6924,249043.0
2015-08-31 15:00:00,68.93,69.14,68.91,69.1,171016.0,57.7008,57.8766,57.684,57.8431,171016.0
2015-08-31 15:10:00,69.11,69.12,68.94,68.96,142335.0,57.8515,57.8598,57.7091,57.7259,142335.0
2015-08-31 15:20:00,68.96,69.1,68.92,69.04,161783.0,57.7259,57.8431,57.6924,57.7929,161783.0
2015-08-31 15:30:00,69.04,69.34,69.04,69.19,251774.0,57.7929,58.044,57.7929,57.9184,251774.0
2015-08-31 15:40:00,69.19,69.4,69.19,69.32,241737.0,57.9184,58.0942,57.9184,58.0272,241737.0
2015-08-31 15:50:00,69.32,69.36,69.15,69.17,398844.0,58.0272,58.0607,57.8849,57.9017,398844.0
2015-09-01 09:30:00,67.88,68.47,67.86,68.2,204983.0,56.8218,57.3157,56.8051,57.0897,204983.0
2015-09-01 09:40:00,68.19,68.34,68.0,68.0,138793.0,57.0813,57.2069,56.9223,56.9223,138793.0
2015-09-01 09:50:00,68.02,68.09,67.92,68.01,114939.0,56.939,56.9976,56.8553,56.9307,114939.0
2015-09-01 10:00:00,68.0,68.07,67.67,67.97,247361.0,56.9223,56.9809,56.646,56.8972,247361.0
2015-09-01 10:10:00,67.96,68.12,67.88,67.92,73605.0,56.8888,57.0227,56.8218,56.8553,73605.0
2015-09-01 10:20:00,67.93,68.26,67.86,68.26,50647.0,56.8637,57.1399,56.8051,57.1399,50647.0
2015-09-01 10:30:00,68.27,68.37,68.08,68.12,74427.0,57.1483,57.232,56.9892,57.0227,74427.0
2015-09-01 10:40:00,68.15,68.19,68.01,68.09,104009.0,57.0478,57.0813,56.9307,56.9976,104009.0
2015-09-01 10:50:00,68.09,68.19,68.0,68.19,120916.0,56.9976,57.0813,56.9223,57.0813,120916.0
2015-09-01 11:00:00,68.2,68.27,68.01,68.2,75495.0,57.0897,57.1483,56.9307,57.0897,75495.0
2015-09-01 11:10:00,68.19,68.33,68.14,68.26,79269.0,57.0813,57.1985,57.0395,57.1399,79269.0
2015-09-01 11:20:00,68.25,68.33,68.1,68.13,75679.0,57.1316,57.1985,57.006,57.0311,75679.0
2015-09-01 11:30:00,68.1,68.2,68.03,68.07,131663.0,57.006,57.0897,56.9474,56.9809,131663.0
2015-09-01 11:40:00,68.08,68.13,67.98,68.12,68830.0,56.9892,57.0311,56.9055,57.0227,68830.0
2015-09-01 11:50:00,68.11,68.11,67.93,67.96,47565.0,57.0144,57.0144,56.8637,56.8888,47565.0
2015-09-01 12:00:00,67.97,68.06,67.83,67.85,58769.0,56.8972,56.9725,56.78,56.7967,58769.0
2015-09-01 12:10:00,67.84,67.94,67.83,67.92,74144.0,56.7883,56.8721,56.78,56.8553,74144.0
2015-09-01 12:20:00,67.92,67.97,67.8,67.84,165384.0,56.8553,56.8972,56.7549,56.7883,165384.0
2015-09-01 12:30:00,67.83,67.93,67.78,67.85,123257.0,56.78,56.8637,56.7381,56.7967,123257.0
2015-09-01 12:40:00,67.88,67.9,67.66,67.76,114208.0,56.8218,56.8386,56.6377,56.7214,114208.0
2015-09-01 12:50:00,67.75,67.81,67.64,67.72,92825.0,56.713,56.7632,56.6209,56.6879,92825.0
2015-09-01 13:00:00,67.72,67.95,67.69,67.69,80833.0,56.6879,56.8804,56.6628,56.6628,80833.0
2015-09-01 13:10:00,67.68,67.82,67.64,67.72,103665.0,56.6544,56.7716,56.6209,56.6879,103665.0
2015-09-01 13:20:00,67.71,67.92,67.69,67.88,126221.0,56.6795,56.8553,56.6628,56.8218,126221.0
2015-09-01 13:30:00,67.87,67.96,67.82,67.83,69268.0,56.8135,56.8888,56.7716,56.78,69268.0
2015-09-01 13:40:00,67.83,67.96,67.78,67.86,62787.0,56.78,56.8888,56.7381,56.8051,62787.0
2015-09-01 13:50:00,67.87,68.01,67.81,67.89,84217.0,56.8135,56.9307,56.7632,56.8302,84217.0
2015-09-01 14:00:00,67.89,67.89,67.74,67.8,83061.0,56.8302,56.8302,56.7046,56.7549,83061.0
2015-09-01 14:10:00,67.78,67.82,67.69,67.7,92790.0,56.7381,56.7716,56.6628,56.6712,92790.0
2015-09-01 14:20:00,67.7,67.87,67.67,67.81,105681.0,56.6712,56.8135,56.646,56.7632,105681.0
2015-09-01 14:30:00,67.81,68.17,67.77,68.13,107175.0,56.7632,57.0646,56.7297,57.0311,107175.0
2015-09-01 14:40:00,68.15,68.16,67.92,67.96,136564.0,57.0478,57.0562,56.8553,56.8888,136564.0
2015-09-01 14:50:00,67.97,68.19,67.87,67.92,284214.0,56.8972,57.0813,56.8135,56.8553,284214.0
2015-09-01 15:00:00,67.93,67.96,67.77,67.91,267984.0,56.8637,56.8888,56.7297,56.8469,267984.0
2015-09-01 15:10:00,67.89,68.05,67.85,67.86,184870.0,56.8302,56.9641,56.7967,56.8051,184870.0
2015-09-01 15:20:00,67.86,68.0,67.77,67.82,220738.0,56.8051,56.9223,56.7297,56.7716,220738.0
2015-09-01 15:30:00,67.81,67.91,67.64,67.69,270217.0,56.7632,56.8469,56.6209,56.6628,270217.0
2015-09-01 15:40:00,67.69,67.84,67.39,67.7,517875.0,56.6628,56.7883,56.4117,56.6712,517875.0
2015-09-01 15:50:00,67.71,68.01,67.61,67.76,811315.0,56.6795,56.9307,56.5958,56.7214,811315.0
2015-09-02 09:30:00,68.7,68.99,68.57,68.92,175453.0,57.5082,57.751,57.3994,57.6924,175453.0
2015-09-02 09:40:00,68.94,69.05,68.63,68.79,130682.0,57.7091,57.8012,57.4496,57.5836,130682.0
2015-09-02 09:50:00,68.82,68.84,68.48,68.48,108766.0,57.6087,57.6254,57.3241,57.3241,108766.0
2015-09-02 10:00:00,68.5,68.78,68.47,68.78,80228.0,57.3408,57.5752,57.3157,57.5752,80228.0
2015-09-02 10:10:00,68.75,68.75,68.36,68.37,104077.0,57.5501,57.5501,57.2236,57.232,104077.0
2015-09-02 10:20:00,68.36,68.41,68.21,68.22,91218.0,57.2236,57.2655,57.0981,57.1064,91218.0
2015-09-02 10:30:00,68.23,68.41,68.14,68.28,84015.0,57.1148,57.2655,57.0395,57.1567,84015.0
2015-09-02 10:40:00,68.3,68.36,68.2,68.24,50709.0,57.1734,57.2236,57.0897,57.1232,50709.0
2015-09-02 10:50:00,68.23,68.45,68.23,68.43,52775.0,57.1148,57.299,57.1148,57.2822,52775.0
2015-09-02 11:00:00,68.41,68.5,68.32,68.39,73938.0,57.2655,57.3408,57.1901,57.2487,73938.0
2015-09-02 11:10:00,68.4,68.46,68.24,68.41,177180.0,57.2571,57.3073,57.1232,57.2655,177180.0
2015-09-02 11:20:00,68.41,68.46,68.31,68.34,70710.0,57.2655,57.3073,57.1818,57.2069,70710.0
2015-09-02 11:30:00,68.38,68.39,68.18,68.28,56698.0,57.2404,57.2487,57.073,57.1567,56698.0
2015-09-02 11:40:00,68.28,68.34,68.19,68.19,46905.0,57.1567,57.2069,57.0813,57.0813,46905.0
2015-09-02 11:50:00,68.18,68.19,68.08,68.17,51282.0,57.073,57.0813,56.9892,57.0646,51282.0
2015-09-02 12:00:00,68.19,68.24,68.11,68.16,67550.0,57.0813,57.1232,57.0144,57.0562,67550.0
2015-09-02 12:10:00,68.17,68.19,68.09,68.16,50094.0,57.0646,57.0813,56.9976,57.0562,50094.0
2015-09-02 12:20:00,68.17,68.34,68.16,68.3,45597.0,57.0646,57.2069,57.0562,57.1734,45597.0
2015-09-02 12:30:00,68.3,68.47,68.28,68.44,60226.0,57.1734,57.3157,57.1567,57.2906,60226.0
2015-09-02 12:40:00,68.43,68.55,68.38,68.51,79844.0,57.2822,57.3827,57.2404,57.3492,79844.0
2015-09-02 12:50:00,68.52,68.55,68.37,68.52,65942.0,57.3576,57.3827,57.232,57.3576,65942.0
2015-09-02 13:00:00,68.53,68.58,68.45,68.5,63253.0,57.3659,57.4078,57.299,57.3408,63253.0
2015-09-02 13:10:00,68.51,68.61,68.47,68.48,45897.0,57.3492,57.4329,57.3157,57.3241,45897.0
2015-09-02 13:20:00,68.48,68.61,68.48,68.61,53923.0,57.3241,57.4329,57.3241,57.4329,53923.0
2015-09-02 13:30:00,68.59,68.61,68.41,68.44,49497.0,57.4162,57.4329,57.2655,57.2906,49497.0
2015-09-02 13:40:00,68.43,68.51,68.4,68.42,58044.0,57.2822,57.3492,57.2571,57.2739,58044.0
2015-09-02 13:50:00,68.41,68.52,68.33,68.45,63338.0,57.2655,57.3576,57.1985,57.299,63338.0
2015-09-02 14:00:00,68.43,68.57,68.34,68.5,49868.0,57.2822,57.3994,57.2069,57.3408,49868.0
2015-09-02 14:10:00,68.54,68.7,68.54,68.58,53171.0,57.3743,57.5082,57.3743,57.4078,53171.0
2015-09-02 14:20:00,68.57,68.66,68.54,68.62,47441.0,57.3994,57.4748,57.3743,57.4413,47441.0
2015-09-02 14:30:00,68.61,68.63,68.31,68.34,68735.0,57.4329,57.4496,57.1818,57.2069,68735.0
2015-09-02 14:40:00,68.33,68.4,68.22,68.3,247620.0,57.1985,57.2571,57.1064,57.1734,247620.0
2015-09-02 14:50:00,68.31,68.55,68.28,68.55,125150.0,57.1818,57.3827,57.1567,57.3827,125150.0
2015-09-02 15:00:00,68.55,68.57,68.37,68.4,74546.0,57.3827,57.3994,57.232,57.2571,74546.0
2015-09-02 15:10:00,68.4,68.48,68.23,68.38,83428.0,57.2571,57.3241,57.1148,57.2404,83428.0
2015-09-02 15:20:00,68.39,68.55,68.3,68.55,91062.0,57.2487,57.3827,57.1734,57.3827,91062.0
2015-09-02 15:30:00,68.56,68.75,68.54,68.7,185953.0,57.3911,57.5501,57.3743,57.5082,185953.0
2015-09-02 15:40:00,68.7,68.86,68.65,68.74,242678.0,57.5082,57.6422,57.4664,57.5417,242678.0
2015-09-02 15:50:00,68.75,69.06,68.75,69.06,441680.0,57.5501,57.8096,57.5501,57.8096,441680.0
2015-09-03 09:30:00,69.21,69.73,69.21,69.65,105378.0,57.9352,58.3704,57.9352,58.3035,105378.0
2015-09-03 09:40:00,69.63,69.76,69.4,69.43,67319.0,58.2867,58.3956,58.0942,58.1193,67319.0
2015-09-03 09:50:00,69.44,69.5,69.31,69.36,56042.0,58.1277,58.1779,58.0189,58.0607,56042.0
2015-09-03 10:00:00,69.39,69.54,69.3,69.54,66568.0,58.0858,58.2114,58.0105,58.2114,66568.0
2015-09-03 10:10:00,69.52,69.54,69.39,69.5,54266.0,58.1947,58.2114,58.0858,58.1779,54266.0
2015-09-03 10:20:00,69.51,69.55,69.44,69.49,87428.0,58.1863,58.2198,58.1277,58.1695,87428.0
2015-09-03 10:30:00,69.49,69.56,69.48,69.5,58980.0,58.1695,58.2281,58.1612,58.1779,58980.0
2015-09-03 10:40:00,69.49,69.64,69.47,69.64,75328.0,58.1695,58.2951,58.1528,58.2951,75328.0
2015-09-03 10:50:00,69.63,69.84,69.59,69.82,77205.0,58.2867,58.4625,58.2533,58.4458,77205.0
2015-09-03 11:00:00,69.85,69.94,69.73,69.86,69764.0,58.4709,58.5462,58.3704,58.4793,69764.0
2015-09-03 11:10:00,69.86,69.93,69.85,69.89,94659.0,58.4793,58.5379,58.4709,58.5044,94659.0
2015-09-03 11:20:00,69.9,69.92,69.81,69.91,62069.0,58.5128,58.5295,58.4374,58.5211,62069.0
2015-09-03 11:30:00,69.92,69.92,69.73,69.77,48791.0,58.5295,58.5295,58.3704,58.4039,48791.0
2015-09-03 11:40:00,69.8,69.87,69.78,69.81,37067.0,58.429,58.4876,58.4123,58.4374,37067.0
2015-09-03 11:50:00,69.8,69.86,69.68,69.81,43939.0,58.429,58.4793,58.3286,58.4374,43939.0
2015-09-03 12:00:00,69.82,69.87,69.74,69.81,37156.0,58.4458,58.4876,58.3788,58.4374,37156.0
2015-09-03 12:10:00,69.8,69.83,69.72,69.82,29429.0,58.429,58.4542,58.3621,58.4458,29429.0
2015-09-03 12:20:00,69.82,69.84,69.71,69.76,27080.0,58.4458,58.4625,58.3537,58.3956,27080.0
2015-09-03 12:30:00,69.76,69.78,69.6,69.61,39297.0,58.3956,58.4123,58.2616,58.27,39297.0
2015-09-03 12:40:00,69.6,69.72,69.54,69.7,61433.0,58.2616,58.3621,58.2114,58.3453,61433.0
2015-09-03 12:50:00,69.72,69.73,69.58,69.63,27479.0,58.3621,58.3704,58.2449,58.2867,27479.0
2015-09-03 13:00:00,69.64,69.64,69.41,69.44,87831.0,58.2951,58.2951,58.1026,58.1277,87831.0
2015-09-03 13:10:00,69.44,69.51,69.35,69.51,85165.0,58.1277,58.1863,58.0524,58.1863,85165.0
2015-09-03 13:20:00,69.51,69.57,69.42,69.5,54571.0,58.1863,58.2365,58.111,58.1779,54571.0
2015-09-03 13:30:00,69.49,69.52,69.37,69.38,39190.0,58.1695,58.1947,58.0691,58.0775,39190.0
2015-09-03 13:40:00,69.38,69.41,69.29,69.38,55704.0,58.0775,58.1026,58.0021,58.0775,55704.0
2015-09-03 13:50:00,69.38,69.38,69.18,69.19,42666.0,58.0775,58.0775,57.91,57.9184,42666.0
2015-09-03 14:00:00,69.2,69.29,69.08,69.08,53831.0,57.9268,58.0021,57.8263,57.8263,53831.0
2015-09-03 14:10:00,69.07,69.23,69.07,69.19,68398.0,57.818,57.9519,57.818,57.9184,68398.0
2015-09-03 14:20:00,69.19,69.3,69.15,69.29,70817.0,57.9184,58.0105,57.8849,58.0021,70817.0
2015-09-03 14:30:00,69.29,69.42,69.24,69.41,52327.0,58.0021,58.111,57.9603,58.1026,52327.0
2015-09-03 14:40:00,69.41,69.46,69.33,69.39,86961.0,58.1026,58.1444,58.0356,58.0858,86961.0
2015-09-03 14:50:00,69.38,69.38,69.2,69.31,82952.0,58.0775,58.0775,57.9268,58.0189,82952.0
2015-09-03 15:00:00,69.3,69.39,69.13,69.16,70137.0,58.0105,58.0858,57.8682,57.8933,70137.0
2015-09-03 15:10:00,69.17,69.29,69.17,69.21,61619.0,57.9017,58.0021,57.9017,57.9352,61619.0
2015-09-03 15:20:00,69.22,69.26,69.05,69.1,94379.0,57.9435,57.977,57.8012,57.8431,94379.0
2015-09-03 15:30:00,69.09,69.12,68.89,68.99,135597.0,57.8347,57.8598,57.6673,57.751,135597.0
2015-09-03 15:40:00,68.99,69.22,68.89,69.11,147843.0,57.751,57.9435,57.6673,57.8515,147843.0
2015-09-03 15:50:00,69.11,69.32,69.07,69.08,273760.0,57.8515,58.0272,57.818,57.8263,273760.0
2015-09-04 09:30:00,68.3,68.48,67.95,68.3,103402.0,57.1734,57.3241,56.8804,57.1734,103402.0
2015-09-04 09:40:00,68.29,68.46,68.06,68.09,93240.0,57.165,57.3073,56.9725,56.9976,93240.0
2015-09-04 09:50:00,68.06,68.07,67.85,68.01,63273.0,56.9725,56.9809,56.7967,56.9307,63273.0
2015-09-04 10:00:00,68.01,68.18,67.9,68.14,42452.0,56.9307,57.073,56.8386,57.0395,42452.0
2015-09-04 10:10:00,68.14,68.28,68.07,68.16,49441.0,57.0395,57.1567,56.9809,57.0562,49441.0
2015-09-04 10:20:00,68.15,68.43,68.15,68.43,49137.0,57.0478,57.2822,57.0478,57.2822,49137.0
2015-09-04 10:30:00,68.41,68.5,68.33,68.44,53563.0,57.2655,57.3408,57.1985,57.2906,53563.0
2015-09-04 10:40:00,68.43,68.45,68.21,68.22,52711.0,57.2822,57.299,57.0981,57.1064,52711.0
2015-09-04 10:50:00,68.2,68.27,68.12,68.23,46883.0,57.0897,57.1483,57.0227,57.1148,46883.0
2015-09-04 11:00:00,68.24,68.3,68.1,68.12,36584.0,57.1232,57.1734,57.006,57.0227,36584.0
2015-09-04 11:10:00,68.12,68.2,68.08,68.13,43905.0,57.0227,57.0897,56.9892,57.0311,43905.0
2015-09-04 11:20:00,68.12,68.18,68.04,68.13,59556.0,57.0227,57.073,56.9558,57.0311,59556.0
2015-09-04 11:30:00,68.12,68.13,67.99,68.04,68954.0,57.0227,57.0311,56.9139,56.9558,68954.0
2015-09-04 11:40:00,68.04,68.18,67.99,68.16,57079.0,56.9558,57.073,56.9139,57.0562,57079.0
2015-09-04 11:50:00,68.17,68.21,68.0,68.0,55372.0,57.0646,57.0981,56.9223,56.9223,55372.0
2015-09-04 12:00:00,68.0,68.11,67.93,68.07,38674.0,56.9223,57.0144,56.8637,56.9809,38674.0
2015-09-04 12:10:00,68.08,68.1,67.92,67.95,30844.0,56.9892,57.006,56.8553,56.8804,30844.0
2015-09-04 12:20:00,67.93,67.97,67.78,67.84,36175.0,56.8637,56.8972,56.7381,56.7883,36175.0
2015-09-04 12:30:00,67.84,67.9,67.76,67.84,31793.0,56.7883,56.8386,56.7214,56.7883,31793.0
2015-09-04 12:40:00,67.81,67.85,67.71,67.81,37317.0,56.7632,56.7967,56.6795,56.7632,37317.0
2015-09-04 12:50:00,67.82,67.9,67.74,67.75,34768.0,56.7716,56.8386,56.7046,56.713,34768.0
2015-09-04 13:00:00,67.75,67.76,67.59,67.63,50859.0,56.713,56.7214,56.5791,56.6126,50859.0
2015-09-04 13:10:00,67.63,67.69,67.56,67.62,37973.0,56.6126,56.6628,56.554,56.6042,37973.0
2015-09-04 13:20:00,67.61,67.63,67.47,67.54,58260.0,56.5958,56.6126,56.4786,56.5372,58260.0
2015-09-04 13:30:00,67.54,67.64,67.5,67.59,40340.0,56.5372,56.6209,56.5037,56.5791,40340.0
2015-09-04 13:40:00,67.58,67.65,67.48,67.48,53788.0,56.5707,56.6293,56.487,56.487,53788.0
2015-09-04 13:50:00,67.48,67.66,67.48,67.54,49601.0,56.487,56.6377,56.487,56.5372,49601.0
2015-09-04 14:00:00,67.55,67.56,67.39,67.4,55268.0,56.5456,56.554,56.4117,56.42,55268.0
2015-09-04 14:10:00,67.41,67.54,67.37,67.38,41291.0,56.4284,56.5372,56.3949,56.4033,41291.0
2015-09-04 14:20:00,67.39,67.41,67.28,67.36,47332.0,56.4117,56.4284,56.3196,56.3865,47332.0
2015-09-04 14:30:00,67.37,67.38,67.28,67.36,42198.0,56.3949,56.4033,56.3196,56.3865,42198.0
2015-09-04 14:40:00,67.36,67.57,67.36,67.53,47057.0,56.3865,56.5623,56.3865,56.5288,47057.0
2015-09-04 14:50:00,67.54,67.63,67.47,67.62,88105.0,56.5372,56.6126,56.4786,56.6042,88105.0
2015-09-04 15:00:00,67.63,67.75,67.57,67.68,98800.0,56.6126,56.713,56.5623,56.6544,98800.0
2015-09-04 15:10:00,67.68,67.72,67.54,67.66,94378.0,56.6544,56.6879,56.5372,56.6377,94378.0
2015-09-04 15:20:00,67.65,67.75,67.56,67.74,80128.0,56.6293,56.713,56.554,56.7046,80128.0
2015-09-04 15:30:00,67.75,67.98,67.69,67.88,128565.0,56.713,56.9055,56.6628,56.8218,128565.0
2015-09-04 15:40:00,67.87,68.23,67.86,68.17,161800.0,56.8135,57.1148,56.8051,57.0646,161800.0
2015-09-04 15:50:00,68.19,68.19,67.8,67.81,332942.0,57.0813,57.0813,56.7549,56.7632,332942.0
2015-09-08 09:30:00,68.51,68.71,68.21,68.21,294616.0,57.3492,57.5166,57.0981,57.0981,294616.0
2015-09-08 09:40:00,68.22,68.75,68.21,68.73,103669.0,57.1064,57.5501,57.0981,57.5334,103669.0
2015-09-08 09:50:00,68.75,68.81,68.4,68.44,79406.0,57.5501,57.6003,57.2571,57.2906,79406.0
2015-09-08 10:00:00,68.46,68.67,68.41,68.49,130429.0,57.3073,57.4831,57.2655,57.3325,130429.0
2015-09-08 10:10:00,68.49,68.57,68.36,68.47,58065.0,57.3325,57.3994,57.2236,57.3157,58065.0
2015-09-08 10:20:00,68.46,68.46,68.28,68.43,52489.0,57.3073,57.3073,57.1567,57.2822,52489.0
2015-09-08 10:30:00,68.46,68.48,68.35,68.38,46893.0,57.3073,57.3241,57.2153,57.2404,46893.0
2015-09-08 10:40:00,68.39,68.4,68.28,68.34,57830.0,57.2487,57.2571,57.1567,57.2069,57830.0
2015-09-08 10:50:00,68.34,68.44,68.28,68.41,82256.0,57.2069,57.2906,57.1567,57.2655,82256.0
2015-09-08 11:00:00,68.41,68.41,68.15,68.21,53853.0,57.2655,57.2655,57.0478,57.0981,53853.0
2015-09-08 11:10:00,68.22,68.28,68.18,68.26,40071.0,57.1064,57.1567,57.073,57.1399,40071.0
2015-09-08 11:20:00,68.24,68.44,68.22,68.38,55816.0,57.1232,57.2906,57.1064,57.2404,55816.0
2015-09-08 11:30:00,68.38,68.42,68.32,68.33,45394.0,57.2404,57.2739,57.1901,57.1985,45394.0
2015-09-08 11:40:00,68.32,68.41,68.25,68.28,39347.0,57.1901,57.2655,57.1316,57.1567,39347.0
2015-09-08 11:50:00,68.29,68.3,68.2,68.25,40569.0,57.165,57.1734,57.0897,57.1316,40569.0
2015-09-08 12:00:00,68.24,68.28,68.21,68.24,35510.0,57.1232,57.1567,57.0981,57.1232,35510.0
2015-09-08 12:10:00,68.25,68.48,68.23,68.41,35412.0,57.1316,57.3241,57.1148,57.2655,35412.0
2015-09-08 12:20:00,68.42,68.61,68.42,68.61,48163.0,57.2739,57.4329,57.2739,57.4329,48163.0
2015-09-08 12:30:00,68.62,68.68,68.56,68.66,63183.0,57.4413,57.4915,57.3911,57.4748,63183.0
2015-09-08 12:40:00,68.66,68.72,68.61,68.7,50914.0,57.4748,57.525,57.4329,57.5082,50914.0
2015-09-08 12:50:00,68.7,68.72,68.62,68.64,36865.0,57.5082,57.525,57.4413,57.458,36865.0
2015-09-08 13:00:00,68.64,68.72,68.61,68.65,46638.0,57.458,57.525,57.4329,57.4664,46638.0
2015-09-08 13:10:00,68.64,68.7,68.54,68.55,50579.0,57.458,57.5082,57.3743,57.3827,50579.0
2015-09-08 13:20:00,68.54,68.64,68.5,68.61,36587.0,57.3743,57.458,57.3408,57.4329,36587.0
2015-09-08 13:30:00,68.62,68.75,68.55,68.74,36199.0,57.4413,57.5501,57.3827,57.5417,36199.0
2015-09-08 13:40:00,68.74,68.77,68.69,68.75,57577.0,57.5417,57.5668,57.4999,57.5501,57577.0
2015-09-08 13:50:00,68.76,68.8,68.69,68.77,53332.0,57.5585,57.592,57.4999,57.5668,53332.0
2015-09-08 14:00:00,68.78,68.82,68.74,68.81,45714.0,57.5752,57.6087,57.5417,57.6003,45714.0
2015-09-08 14:10:00,68.81,68.86,68.71,68.83,75670.0,57.6003,57.6422,57.5166,57.6171,75670.0
2015-09-08 14:20:00,68.84,69.03,68.84,69.0,96169.0,57.6254,57.7845,57.6254,57.7594,96169.0
2015-09-08 14:30:00,68.99,69.23,68.99,69.16,104222.0,57.751,57.9519,57.751,57.8933,104222.0
2015-09-08 14:40:00,69.16,69.17,69.07,69.12,78285.0,57.8933,57.9017,57.818,57.8598,78285.0
2015-09-08 14:50:00,69.12,69.22,69.06,69.09,84585.0,57.8598,57.9435,57.8096,57.8347,84585.0
2015-09-08 15:00:00,69.08,69.16,69.05,69.09,65215.0,57.8263,57.8933,57.8012,57.8347,65215.0
2015-09-08 15:10:00,69.09,69.22,69.09,69.15,115984.0,57.8347,57.9435,57.8347,57.8849,115984.0
2015-09-08 15:20:00,69.15,69.23,69.04,69.21,101389.0,57.8849,57.9519,57.7929,57.9352,101389.0
2015-09-08 15:30:00,69.22,69.23,69.12,69.13,230679.0,57.9435,57.9519,57.8598,57.8682,230679.0
2015-09-08 15:40:00,69.14,69.2,69.04,69.2,241179.0,57.8766,57.9268,57.7929,57.9268,241179.0
2015-09-08 15:50:00,69.19,69.35,69.15,69.31,417162.0,57.9184,58.0524,57.8849,58.0189,417162.0
2015-09-09 09:30:00,69.85,69.9,69.54,69.67,225443.0,58.4709,58.5128,58.2114,58.3202,225443.0
2015-09-09 09:40:00,69.67,69.69,69.11,69.12,117256.0,58.3202,58.337,57.8515,57.8598,117256.0
2015-09-09 09:50:00,69.14,69.49,69.11,69.49,79500.0,57.8766,58.1695,57.8515,58.1695,79500.0
2015-09-09 10:00:00,69.52,69.56,69.23,69.24,68352.0,58.1947,58.2281,57.9519,57.9603,68352.0
2015-09-09 10:10:00,69.23,69.26,69.18,69.23,76691.0,57.9519,57.977,57.91,57.9519,76691.0
2015-09-09 10:20:00,69.23,69.41,69.17,69.31,98354.0,57.9519,58.1026,57.9017,58.0189,98354.0
2015-09-09 10:30:00,69.31,69.37,68.99,69.05,99376.0,58.0189,58.0691,57.751,57.8012,99376.0
2015-09-09 10:40:00,69.06,69.1,68.94,69.03,65383.0,57.8096,57.8431,57.7091,57.7845,65383.0
2015-09-09 10:50:00,69.03,69.03,68.85,68.9,47789.0,57.7845,57.7845,57.6338,57.6757,47789.0
2015-09-09 11:00:00,68.91,69.02,68.85,69.02,151515.0,57.684,57.7761,57.6338,57.7761,151515.0
2015-09-09 11:10:00,69.06,69.16,69.01,69.01,36469.0,57.8096,57.8933,57.7677,57.7677,36469.0
2015-09-09 11:20:00,69.0,69.05,68.92,69.0,87175.0,57.7594,57.8012,57.6924,57.7594,87175.0
2015-09-09 11:30:00,68.99,69.1,68.99,69.03,27542.0,57.751,57.8431,57.751,57.7845,27542.0
2015-09-09 11:40:00,69.03,69.05,68.95,68.98,39756.0,57.7845,57.8012,57.7175,57.7426,39756.0
2015-09-09 11:50:00,68.98,69.15,68.95,69.13,85669.0,57.7426,57.8849,57.7175,57.8682,85669.0
2015-09-09 12:00:00,69.13,69.34,69.11,69.26,69904.0,57.8682,58.044,57.8515,57.977,69904.0
2015-09-09 12:10:00,69.25,69.31,69.16,69.31,137336.0,57.9686,58.0189,57.8933,58.0189,137336.0
2015-09-09 12:20:00,69.31,69.47,69.29,69.47,63227.0,58.0189,58.1528,58.0021,58.1528,63227.0
2015-09-09 12:30:00,69.47,69.49,69.39,69.4,56500.0,58.1528,58.1695,58.0858,58.0942,56500.0
2015-09-09 12:40:00,69.41,69.46,69.37,69.37,28980.0,58.1026,58.1444,58.0691,58.0691,28980.0
2015-09-09 12:50:00,69.37,69.41,69.32,69.37,30435.0,58.0691,58.1026,58.0272,58.0691,30435.0
2015-09-09 13:00:00,69.37,69.43,69.31,69.35,46396.0,58.0691,58.1193,58.0189,58.0524,46396.0
2015-09-09 13:10:00,69.35,69.44,69.31,69.4,35316.0,58.0524,58.1277,58.0189,58.0942,35316.0
2015-09-09 13:20:00,69.4,69.41,69.08,69.12,36439.0,58.0942,58.1026,57.8263,57.8598,36439.0
2015-09-09 13:30:00,69.1,69.1,68.98,69.02,50426.0,57.8431,57.8431,57.7426,57.7761,50426.0
2015-09-09 13:40:00,69.0,69.07,68.94,69.04,85790.0,57.7594,57.818,57.7091,57.7929,85790.0
2015-09-09 13:50:00,69.04,69.04,68.86,68.92,79397.0,57.7929,57.7929,57.6422,57.6924,79397.0
2015-09-09 14:00:00,68.93,68.94,68.81,68.87,61101.0,57.7008,57.7091,57.6003,57.6505,61101.0
2015-09-09 14:10:00,68.87,69.0,68.87,68.96,49185.0,57.6505,57.7594,57.6505,57.7259,49185.0
2015-09-09 14:20:00,68.95,68.95,68.75,68.8,42332.0,57.7175,57.7175,57.5501,57.592,42332.0
2015-09-09 14:30:00,68.79,68.82,68.69,68.71,46460.0,57.5836,57.6087,57.4999,57.5166,46460.0
2015-09-09 14:40:00,68.71,68.76,68.52,68.61,98311.0,57.5166,57.5585,57.3576,57.4329,98311.0
2015-09-09 14:50:00,68.62,68.72,68.57,68.64,48481.0,57.4413,57.525,57.3994,57.458,48481.0
2015-09-09 15:00:00,68.63,68.82,68.52,68.76,74667.0,57.4496,57.6087,57.3576,57.5585,74667.0
2015-09-09 15:10:00,68.77,68.8,68.54,68.7,87951.0,57.5668,57.592,57.3743,57.5082,87951.0
2015-09-09 15:20:00,68.7,68.71,68.34,68.41,95861.0,57.5082,57.5166,57.2069,57.2655,95861.0
2015-09-09 15:30:00,68.4,68.4,68.18,68.19,101767.0,57.2571,57.2571,57.073,57.0813,101767.0
2015-09-09 15:40:00,68.18,68.19,67.98,68.05,210826.0,57.073,57.0813,56.9055,56.9641,210826.0
2015-09-09 15:50:00,68.06,68.18,67.94,68.13,342784.0,56.9725,57.073,56.8721,57.0311,342784.0
2015-09-10 09:30:00,67.87,68.28,67.6,68.17,125992.0,56.8135,57.1567,56.5874,57.0646,125992.0
2015-09-10 09:40:00,68.2,68.25,68.0,68.24,107978.0,57.0897,57.1316,56.9223,57.1232,107978.0
2015-09-10 09:50:00,68.23,68.38,68.16,68.17,87605.0,57.1148,57.2404,57.0562,57.0646,87605.0
2015-09-10 10:00:00,68.17,68.29,68.12,68.27,117001.0,57.0646,57.165,57.0227,57.1483,117001.0
2015-09-10 10:10:00,68.28,68.28,67.94,68.12,109587.0,57.1567,57.1567,56.8721,57.0227,109587.0
2015-09-10 10:20:00,68.12,68.15,67.95,68.03,76989.0,57.0227,57.0478,56.8804,56.9474,76989.0
2015-09-10 10:30:00,68.04,68.33,68.01,68.32,77758.0,56.9558,57.1985,56.9307,57.1901,77758.0
2015-09-10 10:40:00,68.33,68.39,68.29,68.38,96331.0,57.1985,57.2487,57.165,57.2404,96331.0
2015-09-10 10:50:00,68.38,68.55,68.36,68.53,147737.0,57.2404,57.3827,57.2236,57.3659,147737.0
2015-09-10 11:00:00,68.53,68.59,68.28,68.33,84475.0,57.3659,57.4162,57.1567,57.1985,84475.0
2015-09-10 11:10:00,68.33,68.41,68.09,68.11,97490.0,57.1985,57.2655,56.9976,57.0144,97490.0
2015-09-10 11:20:00,68.11,68.12,67.94,68.08,93446.0,57.0144,57.0227,56.8721,56.9892,93446.0
2015-09-10 11:30:00,68.09,68.11,67.97,68.05,98771.0,56.9976,57.0144,56.8972,56.9641,98771.0
2015-09-10 11:40:00,68.05,68.15,67.92,67.97,112385.0,56.9641,57.0478,56.8553,56.8972,112385.0
2015-09-10 11:50:00,67.98,68.06,67.82,68.04,97433.0,56.9055,56.9725,56.7716,56.9558,97433.0
2015-09-10 12:00:00,68.06,68.3,68.05,68.3,59049.0,56.9725,57.1734,56.9641,57.1734,59049.0
2015-09-10 12:10:00,68.29,68.3,68.01,68.03,70845.0,57.165,57.1734,56.9307,56.9474,70845.0
2015-09-10 12:20:00,68.03,68.21,68.02,68.11,65266.0,56.9474,57.0981,56.939,57.0144,65266.0
2015-09-10 12:30:00,68.11,68.24,68.07,68.18,46791.0,57.0144,57.1232,56.9809,57.073,46791.0
2015-09-10 12:40:00,68.19,68.3,68.12,68.29,64933.0,57.0813,57.1734,57.0227,57.165,64933.0
2015-09-10 12:50:00,68.28,68.29,68.1,68.14,52334.0,57.1567,57.165,57.006,57.0395,52334.0
2015-09-10 13:00:00,68.13,68.18,68.07,68.1,45499.0,57.0311,57.073,56.9809,57.006,45499.0
2015-09-10 13:10:00,68.1,68.17,68.07,68.15,30718.0,57.006,57.0646,56.9809,57.0478,30718.0
2015-09-10 13:20:00,68.16,68.41,68.08,68.37,85321.0,57.0562,57.2655,56.9892,57.232,85321.0
2015-09-10 13:30:00,68.41,68.5,68.34,68.5,138007.0,57.2655,57.3408,57.2069,57.3408,138007.0
2015-09-10 13:40:00,68.5,68.6,68.46,68.53,87047.0,57.3408,57.4245,57.3073,57.3659,87047.0
2015-09-10 13:50:00,68.55,68.59,68.43,68.58,34466.0,57.3827,57.4162,57.2822,57.4078,34466.0
2015-09-10 14:00:00,68.59,68.64,68.47,68.53,53713.0,57.4162,57.458,57.3157,57.3659,53713.0
2015-09-10 14:10:00,68.53,68.6,68.37,68.44,72906.0,57.3659,57.4245,57.232,57.2906,72906.0
2015-09-10 14:20:00,68.43,68.56,68.42,68.5,68016.0,57.2822,57.3911,57.2739,57.3408,68016.0
2015-09-10 14:30:00,68.5,68.59,68.35,68.36,86213.0,57.3408,57.4162,57.2153,57.2236,86213.0
2015-09-10 14:40:00,68.36,68.45,68.23,68.25,57875.0,57.2236,57.299,57.1148,57.1316,57875.0
2015-09-10 14:50:00,68.25,68.29,68.02,68.05,90389.0,57.1316,57.165,56.939,56.9641,90389.0
2015-09-10 15:00:00,68.03,68.09,67.9,68.02,114736.0,56.9474,56.9976,56.8386,56.939,114736.0
2015-09-10 15:10:00,68.02,68.17,67.93,67.97,138360.0,56.939,57.0646,56.8637,56.8972,138360.0
2015-09-10 15:20:00,67.96,68.02,67.79,67.87,139879.0,56.8888,56.939,56.7465,56.8135,139879.0
2015-09-10 15:30:00,67.86,67.89,67.73,67.81,151824.0,56.8051,56.8302,56.6963,56.7632,151824.0
2015-09-10 15:40:00,67.8,67.83,67.65,67.81,183065.0,56.7549,56.78,56.6293,56.7632,183065.0
2015-09-10 15:50:00,67.81,67.96,67.72,67.92,273812.0,56.7632,56.8888,56.6879,56.8553,273812.0
2015-09-11 09:30:00,67.78,68.01,67.65,67.85,90812.0,56.7381,56.9307,56.6293,56.7967,90812.0
2015-09-11 09:40:00,67.82,67.98,67.73,67.76,52533.0,56.7716,56.9055,56.6963,56.7214,52533.0
2015-09-11 09:50:00,67.77,67.8,67.63,67.63,54698.0,56.7297,56.7549,56.6126,56.6126,54698.0
2015-09-11 10:00:00,67.62,67.86,67.58,67.85,75250.0,56.6042,56.8051,56.5707,56.7967,75250.0
2015-09-11 10:10:00,67.83,67.84,67.65,67.75,97368.0,56.78,56.7883,56.6293,56.713,97368.0
2015-09-11 10:20:00,67.77,67.81,67.62,67.63,75698.0,56.7297,56.7632,56.6042,56.6126,75698.0
2015-09-11 10:30:00,67.63,67.72,67.59,67.7,54788.0,56.6126,56.6879,56.5791,56.6712,54788.0
2015-09-11 10:40:00,67.7,67.81,67.65,67.78,79611.0,56.6712,56.7632,56.6293,56.7381,79611.0
2015-09-11 10:50:00,67.77,67.78,67.63,67.7,43378.0,56.7297,56.7381,56.6126,56.6712,43378.0
2015-09-11 11:00:00,67.71,68.01,67.67,67.98,93713.0,56.6795,56.9307,56.646,56.9055,93713.0
2015-09-11 11:10:00,67.98,68.05,67.78,67.91,101941.0,56.9055,56.9641,56.7381,56.8469,101941.0
2015-09-11 11:20:00,67.92,67.92,67.79,67.89,49032.0,56.8553,56.8553,56.7465,56.8302,49032.0
2015-09-11 11:30:00,67.88,68.01,67.81,67.98,51521.0,56.8218,56.9307,56.7632,56.9055,51521.0
2015-09-11 11:40:00,68.01,68.06,67.91,68.01,34462.0,56.9307,56.9725,56.8469,56.9307,34462.0
2015-09-11 11:50:00,68.0,68.17,68.0,68.05,37810.0,56.9223,57.0646,56.9223,56.9641,37810.0
2015-09-11 12:00:00,68.07,68.26,68.05,68.21,39370.0,56.9809,57.1399,56.9641,57.0981,39370.0
2015-09-11 12:10:00,68.22,68.39,68.22,68.28,54126.0,57.1064,57.2487,57.1064,57.1567,54126.0
2015-09-11 12:20:00,68.28,68.43,68.26,68.41,53810.0,57.1567,57.2822,57.1399,57.2655,53810.0
2015-09-11 12:30:00,68.42,68.48,68.4,68.4,81074.0,57.2739,57.3241,57.2571,57.2571,81074.0
2015-09-11 12:40:00,68.4,68.52,68.39,68.5,71775.0,57.2571,57.3576,57.2487,57.3408,71775.0
2015-09-11 12:50:00,68.49,68.5,68.39,68.44,56862.0,57.3325,57.3408,57.2487,57.2906,56862.0
2015-09-11 13:00:00,68.47,68.49,68.28,68.3,46619.0,57.3157,57.3325,57.1567,57.1734,46619.0
2015-09-11 13:10:00,68.3,68.34,68.21,68.25,34670.0,57.1734,57.2069,57.0981,57.1316,34670.0
2015-09-11 13:20:00,68.25,68.27,68.11,68.13,44346.0,57.1316,57.1483,57.0144,57.0311,44346.0
2015-09-11 13:30:00,68.12,68.18,68.06,68.17,44222.0,57.0227,57.073,56.9725,57.0646,44222.0
2015-09-11 13:40:00,68.17,68.23,68.13,68.19,37585.0,57.0646,57.1148,57.0311,57.0813,37585.0
2015-09-11 13:50:00,68.17,68.23,68.14,68.21,29601.0,57.0646,57.1148,57.0395,57.0981,29601.0
2015-09-11 14:00:00,68.21,68.22,68.1,68.18,35229.0,57.0981,57.1064,57.006,57.073,35229.0
2015-09-11 14:10:00,68.18,68.24,68.1,68.12,100196.0,57.073,57.1232,57.006,57.0227,100196.0
2015-09-11 14:20:00,68.12,68.3,68.12,68.3,69033.0,57.0227,57.1734,57.0227,57.1734,69033.0
2015-09-11 14:30:00,68.3,68.48,68.3,68.43,69903.0,57.1734,57.3241,57.1734,57.2822,69903.0
2015-09-11 14:40:00,68.43,68.44,68.35,68.44,76335.0,57.2822,57.2906,57.2153,57.2906,76335.0
2015-09-11 14:50:00,68.45,68.55,68.39,68.55,93355.0,57.299,57.3827,57.2487,57.3827,93355.0
2015-09-11 15:00:00,68.54,68.67,68.51,68.55,82438.0,57.3743,57.4831,57.3492,57.3827,82438.0
2015-09-11 15:10:00,68.55,68.65,68.53,68.53,57529.0,57.3827,57.4664,57.3659,57.3659,57529.0
2015-09-11 15:20:00,68.52,68.54,68.44,68.46,46225.0,57.3576,57.3743,57.2906,57.3073,46225.0
2015-09-11 15:30:00,68.46,68.47,68.34,68.46,99602.0,57.3073,57.3157,57.2069,57.3073,99602.0
2015-09-11 15:40:00,68.45,68.5,68.38,68.43,126169.0,57.299,57.3408,57.2404,57.2822,126169.0
2015-09-11 15:50:00,68.43,68.64,68.43,68.62,322851.0,57.2822,57.458,57.2822,57.4413,322851.0
2015-09-14 09:30:00,68.6,69.0,68.48,68.56,145770.0,57.4245,57.7594,57.3241,57.3911,145770.0
2015-09-14 09:40:00,68.55,68.61,68.42,68.49,112427.0,57.3827,57.4329,57.2739,57.3325,112427.0
2015-09-14 09:50:00,68.48,68.6,68.34,68.55,138711.0,57.3241,57.4245,57.2069,57.3827,138711.0
2015-09-14 10:00:00,68.52,68.58,68.44,68.57,37082.0,57.3576,57.4078,57.2906,57.3994,37082.0
2015-09-14 10:10:00,68.57,68.67,68.51,68.61,56800.0,57.3994,57.4831,57.3492,57.4329,56800.0
2015-09-14 10:20:00,68.62,68.73,68.56,68.62,76015.0,57.4413,57.5334,57.3911,57.4413,76015.0
2015-09-14 10:30:00,68.62,68.74,68.6,68.7,54537.0,57.4413,57.5417,57.4245,57.5082,54537.0
2015-09-14 10:40:00,68.7,68.79,68.62,68.77,35912.0,57.5082,57.5836,57.4413,57.5668,35912.0
2015-09-14 10:50:00,68.76,68.78,68.51,68.58,31618.0,57.5585,57.5752,57.3492,57.4078,31618.0
2015-09-14 11:00:00,68.58,68.63,68.48,68.49,28269.0,57.4078,57.4496,57.3241,57.3325,28269.0
2015-09-14 11:10:00,68.5,68.51,68.35,68.38,41893.0,57.3408,57.3492,57.2153,57.2404,41893.0
2015-09-14 11:20:00,68.39,68.42,68.31,68.34,35714.0,57.2487,57.2739,57.1818,57.2069,35714.0
2015-09-14 11:30:00,68.34,68.36,68.24,68.33,42830.0,57.2069,57.2236,57.1232,57.1985,42830.0
2015-09-14 11:40:00,68.33,68.39,68.16,68.25,33912.0,57.1985,57.2487,57.0562,57.1316,33912.0
2015-09-14 11:50:00,68.25,68.36,68.21,68.3,27053.0,57.1316,57.2236,57.0981,57.1734,27053.0
2015-09-14 12:00:00,68.3,68.32,68.18,68.21,34063.0,57.1734,57.1901,57.073,57.0981,34063.0
2015-09-14 12:10:00,68.21,68.24,68.11,68.18,30555.0,57.0981,57.1232,57.0144,57.073,30555.0
2015-09-14 12:20:00,68.17,68.23,68.11,68.18,43794.0,57.0646,57.1148,57.0144,57.073,43794.0
2015-09-14 12:30:00,68.16,68.28,68.13,68.18,31829.0,57.0562,57.1567,57.0311,57.073,31829.0
2015-09-14 12:40:00,68.18,68.21,68.12,68.21,38550.0,57.073,57.0981,57.0227,57.0981,38550.0
2015-09-14 12:50:00,68.21,68.29,68.17,68.22,46417.0,57.0981,57.165,57.0646,57.1064,46417.0
2015-09-14 13:00:00,68.21,68.22,68.12,68.12,34671.0,57.0981,57.1064,57.0227,57.0227,34671.0
2015-09-14 13:10:00,68.14,68.2,68.12,68.19,25275.0,57.0395,57.0897,57.0227,57.0813,25275.0
2015-09-14 13:20:00,68.19,68.19,68.11,68.12,23068.0,57.0813,57.0813,57.0144,57.0227,23068.0
2015-09-14 13:30:00,68.12,68.16,68.1,68.16,33473.0,57.0227,57.0562,57.006,57.0562,33473.0
2015-09-14 13:40:00,68.17,68.3,68.17,68.3,41827.0,57.0646,57.1734,57.0646,57.1734,41827.0
2015-09-14 13:50:00,68.31,68.35,68.21,68.35,39474.0,57.1818,57.2153,57.0981,57.2153,39474.0
2015-09-14 14:00:00,68.34,68.34,68.2,68.24,27373.0,57.2069,57.2069,57.0897,57.1232,27373.0
2015-09-14 14:10:00,68.27,68.3,68.21,68.28,27312.0,57.1483,57.1734,57.0981,57.1567,27312.0
2015-09-14 14:20:00,68.3,68.3,68.18,68.19,35135.0,57.1734,57.1734,57.073,57.0813,35135.0
2015-09-14 14:30:00,68.19,68.24,68.16,68.2,43288.0,57.0813,57.1232,57.0562,57.0897,43288.0
2015-09-14 14:40:00,68.2,68.21,68.1,68.1,49033.0,57.0897,57.0981,57.006,57.006,49033.0
2015-09-14 14:50:00,68.11,68.22,68.05,68.12,56596.0,57.0144,57.1064,56.9641,57.0227,56596.0
2015-09-14 15:00:00,68.09,68.17,68.05,68.06,62784.0,56.9976,57.0646,56.9641,56.9725,62784.0
2015-09-14 15:10:00,68.06,68.18,68.05,68.08,64147.0,56.9725,57.073,56.9641,56.9892,64147.0
2015-09-14 15:20:00,68.08,68.15,68.05,68.11,70239.0,56.9892,57.0478,56.9641,57.0144,70239.0
2015-09-14 15:30:00,68.1,68.13,68.0,68.03,76004.0,57.006,57.0311,56.9223,56.9474,76004.0
2015-09-14 15:40:00,68.03,68.12,67.98,68.06,120953.0,56.9474,57.0227,56.9055,56.9725,120953.0
2015-09-14 15:50:00,68.07,68.22,68.05,68.16,221576.0,56.9809,57.1064,56.9641,57.0562,221576.0
2015-09-15 09:30:00,68.58,68.81,68.28,68.28,240050.0,57.4078,57.6003,57.1567,57.1567,240050.0
2015-09-15 09:40:00,68.27,68.31,68.14,68.19,183706.0,57.1483,57.1818,57.0395,57.0813,183706.0
2015-09-15 09:50:00,68.19,68.28,68.0,68.25,297678.0,57.0813,57.1567,56.9223,57.1316,297678.0
2015-09-15 10:00:00,68.26,68.47,68.25,68.29,152351.0,57.1399,57.3157,57.1316,57.165,152351.0
2015-09-15 10:10:00,68.29,68.37,68.25,68.3,151277.0,57.165,57.232,57.1316,57.1734,151277.0
2015-09-15 10:20:00,68.3,68.62,68.29,68.4,200922.0,57.1734,57.4413,57.165,57.2571,200922.0
2015-09-15 10:30:00,68.4,68.7,68.4,68.62,177832.0,57.2571,57.5082,57.2571,57.4413,177832.0
2015-09-15 10:40:00,68.62,69.06,68.62,69.02,178858.0,57.4413,57.8096,57.4413,57.7761,178858.0
2015-09-15 10:50:00,69.03,69.23,69.0,69.16,106495.0,57.7845,57.9519,57.7594,57.8933,106495.0
2015-09-15 11:00:00,69.17,69.46,69.16,69.46,225293.0,57.9017,58.1444,57.8933,58.1444,225293.0
2015-09-15 11:10:00,69.45,69.73,69.45,69.51,201235.0,58.1361,58.3704,58.1361,58.1863,201235.0
2015-09-15 11:20:00,69.51,69.69,69.41,69.41,128170.0,58.1863,58.337,58.1026,58.1026,128170.0
2015-09-15 11:30:00,69.42,69.59,69.39,69.56,137889.0,58.111,58.2533,58.0858,58.2281,137889.0
2015-09-15 11:40:00,69.55,69.67,69.5,69.6,49260.0,58.2198,58.3202,58.1779,58.2616,49260.0
2015-09-15 11:50:00,69.6,69.76,69.52,69.71,93667.0,58.2616,58.3956,58.1947,58.3537,93667.0
2015-09-15 12:00:00,69.71,69.79,69.64,69.66,88175.0,58.3537,58.4207,58.2951,58.3119,88175.0
2015-09-15 12:10:00,69.66,69.78,69.59,69.59,66933.0,58.3119,58.4123,58.2533,58.2533,66933.0
2015-09-15 12:20:00,69.59,69.63,69.51,69.59,46238.0,58.2533,58.2867,58.1863,58.2533,46238.0
2015-09-15 12:30:00,69.59,69.67,69.53,69.65,72961.0,58.2533,58.3202,58.203,58.3035,72961.0
2015-09-15 12:40:00,69.66,69.66,69.48,69.55,62948.0,58.3119,58.3119,58.1612,58.2198,62948.0
2015-09-15 12:50:00,69.55,69.58,69.42,69.42,54449.0,58.2198,58.2449,58.111,58.111,54449.0
2015-09-15 13:00:00,69.42,69.49,69.39,69.4,80726.0,58.111,58.1695,58.0858,58.0942,80726.0
2015-09-15 13:10:00,69.4,69.54,69.33,69.47,71336.0,58.0942,58.2114,58.0356,58.1528,71336.0
2015-09-15 13:20:00,69.47,69.6,69.46,69.54,68417.0,58.1528,58.2616,58.1444,58.2114,68417.0
2015-09-15 13:30:00,69.55,69.73,69.54,69.73,98192.0,58.2198,58.3704,58.2114,58.3704,98192.0
2015-09-15 13:40:00,69.73,69.81,69.69,69.69,66049.0,58.3704,58.4374,58.337,58.337,66049.0
2015-09-15 13:50:00,69.68,69.7,69.49,69.5,52292.0,58.3286,58.3453,58.1695,58.1779,52292.0
2015-09-15 14:00:00,69.49,69.65,69.47,69.62,98500.0,58.1695,58.3035,58.1528,58.2784,98500.0
2015-09-15 14:10:00,69.62,69.71,69.57,69.6,77273.0,58.2784,58.3537,58.2365,58.2616,77273.0
2015-09-15 14:20:00,69.59,69.63,69.51,69.62,77739.0,58.2533,58.2867,58.1863,58.2784,77739.0
2015-09-15 14:30:00,69.62,69.67,69.54,69.55,77250.0,58.2784,58.3202,58.2114,58.2198,77250.0
2015-09-15 14:40:00,69.55,69.82,69.54,69.76,106466.0,58.2198,58.4458,58.2114,58.3956,106466.0
2015-09-15 14:50:00,69.76,69.86,69.67,69.78,118713.0,58.3956,58.4793,58.3202,58.4123,118713.0
2015-09-15 15:00:00,69.79,69.82,69.68,69.71,113498.0,58.4207,58.4458,58.3286,58.3537,113498.0
2015-09-15 15:10:00,69.71,69.76,69.66,69.7,85506.0,58.3537,58.3956,58.3119,58.3453,85506.0
2015-09-15 15:20:00,69.7,69.74,69.64,69.69,78630.0,58.3453,58.3788,58.2951,58.337,78630.0
2015-09-15 15:30:00,69.69,69.71,69.57,69.57,111239.0,58.337,58.3537,58.2365,58.2365,111239.0
2015-09-15 15:40:00,69.57,69.59,69.42,69.48,257516.0,58.2365,58.2533,58.111,58.1612,257516.0
2015-09-15 15:50:00,69.49,69.53,69.4,69.45,301031.0,58.1695,58.203,58.0942,58.1361,301031.0
2015-09-16 09:30:00,69.43,69.89,69.35,69.75,122687.0,58.1193,58.5044,58.0524,58.3872,122687.0
2015-09-16 09:40:00,69.76,69.87,69.49,69.52,118116.0,58.3956,58.4876,58.1695,58.1947,118116.0
2015-09-16 09:50:00,69.53,69.59,69.46,69.48,73286.0,58.203,58.2533,58.1444,58.1612,73286.0
2015-09-16 10:00:00,69.48,69.55,69.42,69.47,84327.0,58.1612,58.2198,58.111,58.1528,84327.0
2015-09-16 10:10:00,69.47,69.57,69.44,69.45,117893.0,58.1528,58.2365,58.1277,58.1361,117893.0
2015-09-16 10:20:00,69.45,69.49,69.36,69.42,79125.0,58.1361,58.1695,58.0607,58.111,79125.0
2015-09-16 10:30:00,69.42,69.54,69.33,69.39,90757.0,58.111,58.2114,58.0356,58.0858,90757.0
2015-09-16 10:40:00,69.39,69.39,69.28,69.35,85178.0,58.0858,58.0858,57.9938,58.0524,85178.0
2015-09-16 10:50:00,69.35,69.37,69.25,69.28,78315.0,58.0524,58.0691,57.9686,57.9938,78315.0
2015-09-16 11:00:00,69.28,69.36,69.18,69.35,63790.0,57.9938,58.0607,57.91,58.0524,63790.0
2015-09-16 11:10:00,69.36,69.42,69.34,69.36,87641.0,58.0607,58.111,58.044,58.0607,87641.0
2015-09-16 11:20:00,69.36,69.53,69.35,69.51,93868.0,58.0607,58.203,58.0524,58.1863,93868.0
2015-09-16 11:30:00,69.52,69.59,69.36,69.39,69667.0,58.1947,58.2533,58.0607,58.0858,69667.0
2015-09-16 11:40:00,69.39,69.57,69.36,69.57,48190.0,58.0858,58.2365,58.0607,58.2365,48190.0
2015-09-16 11:50:00,69.57,69.77,69.53,69.76,42434.0,58.2365,58.4039,58.203,58.3956,42434.0
2015-09-16 12:00:00,69.77,69.84,69.75,69.76,53315.0,58.4039,58.4625,58.3872,58.3956,53315.0
2015-09-16 12:10:00,69.76,69.81,69.72,69.79,26851.0,58.3956,58.4374,58.3621,58.4207,26851.0
2015-09-16 12:20:00,69.79,69.84,69.74,69.82,39971.0,58.4207,58.4625,58.3788,58.4458,39971.0
2015-09-16 12:30:00,69.83,69.88,69.76,69.88,50301.0,58.4542,58.496,58.3956,58.496,50301.0
2015-09-16 12:40:00,69.89,69.95,69.86,69.93,46857.0,58.5044,58.5546,58.4793,58.5379,46857.0
2015-09-16 12:50:00,69.92,70.02,69.88,70.01,72931.0,58.5295,58.6132,58.496,58.6048,72931.0
2015-09-16 13:00:00,70.0,70.07,69.94,70.07,63259.0,58.5965,58.6551,58.5462,58.6551,63259.0
2015-09-16 13:10:00,70.07,70.16,69.96,69.96,52993.0,58.6551,58.7304,58.563,58.563,52993.0
2015-09-16 13:20:00,69.95,70.12,69.95,70.09,41941.0,58.5546,58.6969,58.5546,58.6718,41941.0
2015-09-16 13:30:00,70.09,70.09,70.02,70.07,41322.0,58.6718,58.6718,58.6132,58.6551,41322.0
2015-09-16 13:40:00,70.07,70.17,70.04,70.15,49295.0,58.6551,58.7388,58.6299,58.722,49295.0
2015-09-16 13:50:00,70.16,70.26,70.16,70.24,69323.0,58.7304,58.8141,58.7304,58.7974,69323.0
2015-09-16 14:00:00,70.24,70.26,70.14,70.2,50778.0,58.7974,58.8141,58.7137,58.7639,50778.0
2015-09-16 14:10:00,70.2,70.21,69.98,70.07,79616.0,58.7639,58.7723,58.5797,58.6551,79616.0
2015-09-16 14:20:00,70.06,70.09,69.84,69.88,71627.0,58.6467,58.6718,58.4625,58.496,71627.0
2015-09-16 14:30:00,69.88,69.93,69.85,69.86,66558.0,58.496,58.5379,58.4709,58.4793,66558.0
2015-09-16 14:40:00,69.88,69.93,69.8,69.88,103521.0,58.496,58.5379,58.429,58.496,103521.0
2015-09-16 14:50:00,69.88,70.03,69.86,70.01,93486.0,58.496,58.6216,58.4793,58.6048,93486.0
2015-09-16 15:00:00,70.01,70.08,69.96,70.01,72346.0,58.6048,58.6634,58.563,58.6048,72346.0
2015-09-16 15:10:00,70.01,70.11,69.96,70.02,110760.0,58.6048,58.6885,58.563,58.6132,110760.0
2015-09-16 15:20:00,70.02,70.15,69.99,70.05,98869.0,58.6132,58.722,58.5881,58.6383,98869.0
2015-09-16 15:30:00,70.06,70.17,70.05,70.15,129648.0,58.6467,58.7388,58.6383,58.722,129648.0
2015-09-16 15:40:00,70.15,70.19,70.05,70.1,151107.0,58.722,58.7555,58.6383,58.6802,151107.0
2015-09-16 15:50:00,70.09,70.15,70.01,70.04,278936.0,58.6718,58.722,58.6048,58.6299,278936.0
2015-09-17 09:30:00,70.25,70.53,70.22,70.3,78639.0,58.8057,59.0401,58.7806,58.8476,78639.0
2015-09-17 09:40:00,70.29,70.6,70.26,70.46,149922.0,58.8392,59.0987,58.8141,58.9815,149922.0
2015-09-17 09:50:00,70.47,70.74,70.4,70.59,144588.0,58.9899,59.2159,58.9313,59.0903,144588.0
2015-09-17 10:00:00,70.62,70.75,70.48,70.5,77898.0,59.1155,59.2243,58.9983,59.015,77898.0
2015-09-17 10:10:00,70.49,70.63,70.43,70.63,31852.0,59.0066,59.1238,58.9564,59.1238,31852.0
2015-09-17 10:20:00,70.62,70.62,70.34,70.35,33884.0,59.1155,59.1155,58.8811,58.8894,33884.0
2015-09-17 10:30:00,70.35,70.46,70.33,70.45,34354.0,58.8894,58.9815,58.8727,58.9732,34354.0
2015-09-17 10:40:00,70.44,70.51,70.42,70.48,41779.0,58.9648,59.0234,58.948,58.9983,41779.0
2015-09-17 10:50:00,70.49,70.51,70.42,70.5,45648.0,59.0066,59.0234,58.948,59.015,45648.0
2015-09-17 11:00:00,70.51,70.62,70.45,70.61,36937.0,59.0234,59.1155,58.9732,59.1071,36937.0
2015-09-17 11:10:00,70.6,70.65,70.57,70.64,57244.0,59.0987,59.1406,59.0736,59.1322,57244.0
2015-09-17 11:20:00,70.64,70.68,70.48,70.58,75233.0,59.1322,59.1657,58.9983,59.082,75233.0
2015-09-17 11:30:00,70.59,70.62,70.49,70.59,93875.0,59.0903,59.1155,59.0066,59.0903,93875.0
2015-09-17 11:40:00,70.59,70.69,70.57,70.67,39113.0,59.0903,59.1741,59.0736,59.1573,39113.0
2015-09-17 11:50:00,70.67,70.71,70.55,70.55,23968.0,59.1573,59.1908,59.0569,59.0569,23968.0
2015-09-17 12:00:00,70.56,70.6,70.53,70.57,35404.0,59.0652,59.0987,59.0401,59.0736,35404.0
2015-09-17 12:10:00,70.56,70.68,70.54,70.6,40386.0,59.0652,59.1657,59.0485,59.0987,40386.0
2015-09-17 12:20:00,70.6,70.69,70.6,70.67,30965.0,59.0987,59.1741,59.0987,59.1573,30965.0
2015-09-17 12:30:00,70.67,70.76,70.66,70.66,36083.0,59.1573,59.2327,59.1489,59.1489,36083.0
2015-09-17 12:40:00,70.66,70.67,70.62,70.67,26521.0,59.1489,59.1573,59.1155,59.1573,26521.0
2015-09-17 12:50:00,70.68,70.78,70.65,70.73,43205.0,59.1657,59.2494,59.1406,59.2075,43205.0
2015-09-17 13:00:00,70.72,70.73,70.64,70.65,36642.0,59.1992,59.2075,59.1322,59.1406,36642.0
2015-09-17 13:10:00,70.65,70.8,70.63,70.8,34858.0,59.1406,59.2661,59.1238,59.2661,34858.0
2015-09-17 13:20:00,70.79,70.88,70.73,70.75,49873.0,59.2578,59.3331,59.2075,59.2243,49873.0
2015-09-17 13:30:00,70.76,70.89,70.71,70.72,44862.0,59.2327,59.3415,59.1908,59.1992,44862.0
2015-09-17 13:40:00,70.72,70.8,70.66,70.7,46006.0,59.1992,59.2661,59.1489,59.1824,46006.0
2015-09-17 13:50:00,70.7,70.74,70.6,70.6,47681.0,59.1824,59.2159,59.0987,59.0987,47681.0
2015-09-17 14:00:00,70.62,70.91,69.87,70.59,112938.0,59.1155,59.3582,58.4876,59.0903,112938.0
2015-09-17 14:10:00,70.6,71.03,70.57,70.84,145018.0,59.0987,59.4587,59.0736,59.2996,145018.0
2015-09-17 14:20:00,70.86,70.99,70.74,70.74,71275.0,59.3164,59.4252,59.2159,59.2159,71275.0
2015-09-17 14:30:00,70.74,71.06,70.7,70.92,135908.0,59.2159,59.4838,59.1824,59.3666,135908.0
2015-09-17 14:40:00,70.92,71.59,70.89,71.44,259103.0,59.3666,59.9274,59.3415,59.8019,259103.0
2015-09-17 14:50:00,71.47,71.49,71.28,71.33,126744.0,59.827,59.8437,59.6679,59.7098,126744.0
2015-09-17 15:00:00,71.32,71.44,71.06,71.09,145211.0,59.7014,59.8019,59.4838,59.5089,145211.0
2015-09-17 15:10:00,71.07,71.18,70.72,70.81,165500.0,59.4922,59.5842,59.1992,59.2745,165500.0
2015-09-17 15:20:00,70.81,70.82,70.28,70.71,143805.0,59.2745,59.2829,58.8308,59.1908,143805.0
2015-09-17 15:30:00,70.7,70.91,70.56,70.68,171533.0,59.1824,59.3582,59.0652,59.1657,171533.0
2015-09-17 15:40:00,70.69,70.78,70.46,70.56,186260.0,59.1741,59.2494,58.9815,59.0652,186260.0
2015-09-17 15:50:00,70.56,70.56,70.27,70.45,427606.0,59.0652,59.0652,58.8225,58.9732,427606.0
2015-09-18 09:30:00,69.93,70.0,69.47,69.72,1014540.0,58.5379,58.5965,58.1528,58.3621,1014540.0
2015-09-18 09:40:00,69.73,69.99,69.57,69.57,99896.0,58.3704,58.5881,58.2365,58.2365,99896.0
2015-09-18 09:50:00,69.55,69.71,69.41,69.43,83259.0,58.2198,58.3537,58.1026,58.1193,83259.0
2015-09-18 10:00:00,69.4,69.71,69.25,69.63,153710.0,58.0942,58.3537,57.9686,58.2867,153710.0
2015-09-18 10:10:00,69.63,69.8,69.49,69.5,75772.0,58.2867,58.429,58.1695,58.1779,75772.0
2015-09-18 10:20:00,69.5,69.88,69.49,69.75,87196.0,58.1779,58.496,58.1695,58.3872,87196.0
2015-09-18 10:30:00,69.76,69.84,69.61,69.67,70365.0,58.3956,58.4625,58.27,58.3202,70365.0
2015-09-18 10:40:00,69.66,69.77,69.6,69.76,52729.0,58.3119,58.4039,58.2616,58.3956,52729.0
2015-09-18 10:50:00,69.77,69.84,69.68,69.81,46694.0,58.4039,58.4625,58.3286,58.4374,46694.0
2015-09-18 11:00:00,69.81,69.96,69.8,69.83,59858.0,58.4374,58.563,58.429,58.4542,59858.0
2015-09-18 11:10:00,69.84,69.87,69.7,69.81,50978.0,58.4625,58.4876,58.3453,58.4374,50978.0
2015-09-18 11:20:00,69.83,69.99,69.83,69.83,109196.0,58.4542,58.5881,58.4542,58.4542,109196.0
2015-09-18 11:30:00,69.82,69.88,69.7,69.8,123954.0,58.4458,58.496,58.3453,58.429,123954.0
2015-09-18 11:40:00,69.81,69.94,69.7,69.91,129289.0,58.4374,58.5462,58.3453,58.5211,129289.0
2015-09-18 11:50:00,69.92,69.92,69.73,69.73,56053.0,58.5295,58.5295,58.3704,58.3704,56053.0
2015-09-18 12:00:00,69.74,69.78,69.57,69.57,84989.0,58.3788,58.4123,58.2365,58.2365,84989.0
2015-09-18 12:10:00,69.57,69.58,69.44,69.51,78097.0,58.2365,58.2449,58.1277,58.1863,78097.0
2015-09-18 12:20:00,69.51,69.51,69.28,69.34,141185.0,58.1863,58.1863,57.9938,58.044,141185.0
2015-09-18 12:30:00,69.34,69.46,69.29,69.38,56111.0,58.044,58.1444,58.0021,58.0775,56111.0
2015-09-18 12:40:00,69.37,69.46,69.21,69.46,193312.0,58.0691,58.1444,57.9352,58.1444,193312.0
2015-09-18 12:50:00,69.47,69.51,69.38,69.45,50586.0,58.1528,58.1863,58.0775,58.1361,50586.0
2015-09-18 13:00:00,69.44,69.53,69.36,69.48,65761.0,58.1277,58.203,58.0607,58.1612,65761.0
2015-09-18 13:10:00,69.47,69.47,69.33,69.4,69023.0,58.1528,58.1528,58.0356,58.0942,69023.0
2015-09-18 13:20:00,69.4,69.4,69.15,69.29,89779.0,58.0942,58.0942,57.8849,58.0021,89779.0
2015-09-18 13:30:00,69.31,69.31,69.1,69.11,56343.0,58.0189,58.0189,57.8431,57.8515,56343.0
2015-09-18 13:40:00,69.11,69.22,69.08,69.1,70845.0,57.8515,57.9435,57.8263,57.8431,70845.0
2015-09-18 13:50:00,69.09,69.09,68.85,68.88,111864.0,57.8347,57.8347,57.6338,57.6589,111864.0
2015-09-18 14:00:00,68.88,69.05,68.84,68.98,88522.0,57.6589,57.8012,57.6254,57.7426,88522.0
2015-09-18 14:10:00,68.99,69.1,68.9,69.01,67562.0,57.751,57.8431,57.6757,57.7677,67562.0
2015-09-18 14:20:00,69.01,69.15,69.0,69.1,54150.0,57.7677,57.8849,57.7594,57.8431,54150.0
2015-09-18 14:30:00,69.1,69.11,68.9,69.07,80869.0,57.8431,57.8515,57.6757,57.818,80869.0
2015-09-18 14:40:00,69.08,69.11,68.86,68.88,136449.0,57.8263,57.8515,57.6422,57.6589,136449.0
2015-09-18 14:50:00,68.88,68.94,68.71,68.87,166955.0,57.6589,57.7091,57.5166,57.6505,166955.0
2015-09-18 15:00:00,68.87,69.0,68.55,68.57,181516.0,57.6505,57.7594,57.3827,57.3994,181516.0
2015-09-18 15:10:00,68.57,68.75,68.56,68.59,144452.0,57.3994,57.5501,57.3911,57.4162,144452.0
2015-09-18 15:20:00,68.59,68.7,68.46,68.57,187430.0,57.4162,57.5082,57.3073,57.3994,187430.0
2015-09-18 15:30:00,68.57,68.63,68.44,68.5,259545.0,57.3994,57.4496,57.2906,57.3408,259545.0
2015-09-18 15:40:00,68.5,68.51,68.17,68.23,391632.0,57.3408,57.3492,57.0646,57.1148,391632.0
2015-09-18 15:50:00,68.23,68.37,68.0,68.15,1291714.0,57.1148,57.232,56.9223,57.0478,1291714.0
2015-09-21 09:30:00,68.39,69.18,68.32,69.01,201117.0,57.2487,57.91,57.1901,57.7677,201117.0
2015-09-21 09:40:00,69.02,69.56,69.02,69.5,238790.0,57.7761,58.2281,57.7761,58.1779,238790.0
2015-09-21 09:50:00,69.5,69.65,69.38,69.5,131039.0,58.1779,58.3035,58.0775,58.1779,131039.0
2015-09-21 10:00:00,69.47,69.66,69.39,69.4,154108.0,58.1528,58.3119,58.0858,58.0942,154108.0
2015-09-21 10:10:00,69.39,69.57,69.33,69.5,130958.0,58.0858,58.2365,58.0356,58.1779,130958.0
2015-09-21 10:20:00,69.52,69.58,69.43,69.5,59304.0,58.1947,58.2449,58.1193,58.1779,59304.0
2015-09-21 10:30:00,69.5,69.87,69.5,69.72,166600.0,58.1779,58.4876,58.1779,58.3621,166600.0
2015-09-21 10:40:00,69.73,69.81,69.66,69.68,83083.0,58.3704,58.4374,58.3119,58.3286,83083.0
2015-09-21 10:50:00,69.69,69.83,69.64,69.8,84061.0,58.337,58.4542,58.2951,58.429,84061.0
2015-09-21 11:00:00,69.8,69.92,69.75,69.89,95858.0,58.429,58.5295,58.3872,58.5044,95858.0
2015-09-21 11:10:00,69.89,70.03,69.83,70.03,122820.0,58.5044,58.6216,58.4542,58.6216,122820.0
2015-09-21 11:20:00,70.03,70.03,69.68,69.7,134080.0,58.6216,58.6216,58.3286,58.3453,134080.0
2015-09-21 11:30:00,69.68,69.74,69.48,69.56,94012.0,58.3286,58.3788,58.1612,58.2281,94012.0
2015-09-21 11:40:00,69.56,69.62,69.3,69.39,127111.0,58.2281,58.2784,58.0105,58.0858,127111.0
2015-09-21 11:50:00,69.41,69.42,69.28,69.33,57534.0,58.1026,58.111,57.9938,58.0356,57534.0
2015-09-21 12:00:00,69.35,69.35,69.03,69.16,92345.0,58.0524,58.0524,57.7845,57.8933,92345.0
2015-09-21 12:10:00,69.17,69.33,69.15,69.32,64839.0,57.9017,58.0356,57.8849,58.0272,64839.0
2015-09-21 12:20:00,69.32,69.5,69.3,69.37,63901.0,58.0272,58.1779,58.0105,58.0691,63901.0
2015-09-21 12:30:00,69.35,69.38,69.22,69.31,191467.0,58.0524,58.0775,57.9435,58.0189,191467.0
2015-09-21 12:40:00,69.32,69.41,69.27,69.33,63830.0,58.0272,58.1026,57.9854,58.0356,63830.0
2015-09-21 12:50:00,69.33,69.36,69.0,69.15,79141.0,58.0356,58.0607,57.7594,57.8849,79141.0
2015-09-21 13:00:00,69.15,69.29,69.11,69.26,46559.0,57.8849,58.0021,57.8515,57.977,46559.0
2015-09-21 13:10:00,69.26,69.53,69.2,69.46,44918.0,57.977,58.203,57.9268,58.1444,44918.0
2015-09-21 13:20:00,69.48,69.55,69.45,69.51,49986.0,58.1612,58.2198,58.1361,58.1863,49986.0
2015-09-21 13:30:00,69.5,69.58,69.41,69.56,48001.0,58.1779,58.2449,58.1026,58.2281,48001.0
2015-09-21 13:40:00,69.55,69.61,69.47,69.48,56252.0,58.2198,58.27,58.1528,58.1612,56252.0
2015-09-21 13:50:00,69.49,69.54,69.43,69.54,57202.0,58.1695,58.2114,58.1193,58.2114,57202.0
2015-09-21 14:00:00,69.52,69.61,69.46,69.49,66716.0,58.1947,58.27,58.1444,58.1695,66716.0
2015-09-21 14:10:00,69.49,69.5,69.33,69.44,52072.0,58.1695,58.1779,58.0356,58.1277,52072.0
2015-09-21 14:20:00,69.45,69.57,69.39,69.52,63521.0,58.1361,58.2365,58.0858,58.1947,63521.0
2015-09-21 14:30:00,69.51,69.65,69.48,69.62,93173.0,58.1863,58.3035,58.1612,58.2784,93173.0
2015-09-21 14:40:00,69.62,69.7,69.53,69.7,68240.0,58.2784,58.3453,58.203,58.3453,68240.0
2015-09-21 14:50:00,69.69,69.8,69.67,69.73,60463.0,58.337,58.429,58.3202,58.3704,60463.0
2015-09-21 15:00:00,69.72,69.76,69.66,69.74,69770.0,58.3621,58.3956,58.3119,58.3788,69770.0
2015-09-21 15:10:00,69.75,69.76,69.61,69.73,81199.0,58.3872,58.3956,58.27,58.3704,81199.0
2015-09-21 15:20:00,69.73,69.73,69.59,69.68,95999.0,58.3704,58.3704,58.2533,58.3286,95999.0
2015-09-21 15:30:00,69.68,69.73,69.47,69.48,170311.0,58.3286,58.3704,58.1528,58.1612,170311.0
2015-09-21 15:40:00,69.48,69.55,69.44,69.48,170855.0,58.1612,58.2198,58.1277,58.1612,170855.0
2015-09-21 15:50:00,69.48,69.61,69.39,69.57,756320.0,58.1612,58.27,58.0858,58.2365,756320.0
2015-09-22 09:30:00,68.93,69.1,68.61,69.01,127101.0,57.7008,57.8431,57.4329,57.7677,127101.0
2015-09-22 09:40:00,68.96,69.24,68.91,69.01,184258.0,57.7259,57.9603,57.684,57.7677,184258.0
2015-09-22 09:50:00,69.01,69.16,68.76,68.8,161892.0,57.7677,57.8933,57.5585,57.592,161892.0
2015-09-22 10:00:00,68.81,68.95,68.74,68.82,88985.0,57.6003,57.7175,57.5417,57.6087,88985.0
2015-09-22 10:10:00,68.8,68.88,68.79,68.82,51423.0,57.592,57.6589,57.5836,57.6087,51423.0
2015-09-22 10:20:00,68.79,68.82,68.69,68.77,49525.0,57.5836,57.6087,57.4999,57.5668,49525.0
2015-09-22 10:30:00,68.77,68.78,68.41,68.43,119020.0,57.5668,57.5752,57.2655,57.2822,119020.0
2015-09-22 10:40:00,68.43,68.44,68.3,68.32,76699.0,57.2822,57.2906,57.1734,57.1901,76699.0
2015-09-22 10:50:00,68.32,68.4,68.28,68.29,74056.0,57.1901,57.2571,57.1567,57.165,74056.0
2015-09-22 11:00:00,68.3,68.35,68.25,68.27,55363.0,57.1734,57.2153,57.1316,57.1483,55363.0
2015-09-22 11:10:00,68.28,68.46,68.27,68.45,66244.0,57.1567,57.3073,57.1483,57.299,66244.0
2015-09-22 11:20:00,68.45,68.49,68.31,68.33,41177.0,57.299,57.3325,57.1818,57.1985,41177.0
2015-09-22 11:30:00,68.32,68.47,68.32,68.36,42397.0,57.1901,57.3157,57.1901,57.2236,42397.0
2015-09-22 11:40:00,68.36,68.39,68.23,68.3,99184.0,57.2236,57.2487,57.1148,57.1734,99184.0
2015-09-22 11:50:00,68.3,68.41,68.28,68.31,52964.0,57.1734,57.2655,57.1567,57.1818,52964.0
2015-09-22 12:00:00,68.31,68.7,68.26,68.5,66129.0,57.1818,57.5082,57.1399,57.3408,66129.0
2015-09-22 12:10:00,68.53,68.57,68.4,68.49,49124.0,57.3659,57.3994,57.2571,57.3325,49124.0
2015-09-22 12:20:00,68.49,68.55,68.36,68.43,39748.0,57.3325,57.3827,57.2236,57.2822,39748.0
2015-09-22 12:30:00,68.44,68.46,68.31,68.43,33776.0,57.2906,57.3073,57.1818,57.2822,33776.0
2015-09-22 12:40:00,68.44,68.51,68.29,68.3,37827.0,57.2906,57.3492,57.165,57.1734,37827.0
2015-09-22 12:50:00,68.29,68.29,68.11,68.14,40823.0,57.165,57.165,57.0144,57.0395,40823.0
2015-09-22 13:00:00,68.14,68.38,68.12,68.21,29796.0,57.0395,57.2404,57.0227,57.0981,29796.0
2015-09-22 13:10:00,68.22,68.29,68.18,68.28,31405.0,57.1064,57.165,57.073,57.1567,31405.0
2015-09-22 13:20:00,68.27,68.28,68.03,68.06,50550.0,57.1483,57.1567,56.9474,56.9725,50550.0
2015-09-22 13:30:00,68.06,68.18,68.04,68.16,43479.0,56.9725,57.073,56.9558,57.0562,43479.0
2015-09-22 13:40:00,68.17,68.3,68.17,68.22,41969.0,57.0646,57.1734,57.0646,57.1064,41969.0
2015-09-22 13:50:00,68.22,68.25,68.15,68.23,42398.0,57.1064,57.1316,57.0478,57.1148,42398.0
2015-09-22 14:00:00,68.23,68.35,68.17,68.21,70008.0,57.1148,57.2153,57.0646,57.0981,70008.0
2015-09-22 14:10:00,68.19,68.31,68.15,68.3,46663.0,57.0813,57.1818,57.0478,57.1734,46663.0
2015-09-22 14:20:00,68.31,68.39,68.21,68.37,63304.0,57.1818,57.2487,57.0981,57.232,63304.0
2015-09-22 14:30:00,68.36,68.48,68.33,68.37,66149.0,57.2236,57.3241,57.1985,57.232,66149.0
2015-09-22 14:40:00,68.37,68.44,68.22,68.25,66250.0,57.232,57.2906,57.1064,57.1316,66250.0
2015-09-22 14:50:00,68.24,68.43,68.24,68.42,56947.0,57.1232,57.2822,57.1232,57.2739,56947.0
2015-09-22 15:00:00,68.41,68.45,68.34,68.38,51328.0,57.2655,57.299,57.2069,57.2404,51328.0
2015-09-22 15:10:00,68.38,68.43,68.27,68.37,77445.0,57.2404,57.2822,57.1483,57.232,77445.0
2015-09-22 15:20:00,68.37,68.57,68.33,68.55,89633.0,57.232,57.3994,57.1985,57.3827,89633.0
2015-09-22 15:30:00,68.55,68.75,68.55,68.74,114346.0,57.3827,57.5501,57.3827,57.5417,114346.0
2015-09-22 15:40:00,68.75,68.79,68.6,68.61,117778.0,57.5501,57.5836,57.4245,57.4329,117778.0
2015-09-22 15:50:00,68.6,68.76,68.49,68.65,439021.0,57.4245,57.5585,57.3325,57.4664,439021.0
2015-09-23 09:30:00,68.57,68.72,68.36,68.54,109694.0,57.3994,57.525,57.2236,57.3743,109694.0
2015-09-23 09:40:00,68.57,68.63,68.48,68.51,42009.0,57.3994,57.4496,57.3241,57.3492,42009.0
2015-09-23 09:50:00,68.51,68.67,68.49,68.67,48875.0,57.3492,57.4831,57.3325,57.4831,48875.0
2015-09-23 10:00:00,68.67,68.83,68.64,68.7,65460.0,57.4831,57.6171,57.458,57.5082,65460.0
2015-09-23 10:10:00,68.71,68.83,68.7,68.81,68584.0,57.5166,57.6171,57.5082,57.6003,68584.0
2015-09-23 10:20:00,68.83,68.83,68.68,68.8,29468.0,57.6171,57.6171,57.4915,57.592,29468.0
2015-09-23 10:30:00,68.81,68.86,68.67,68.67,37766.0,57.6003,57.6422,57.4831,57.4831,37766.0
2015-09-23 10:40:00,68.69,68.82,68.66,68.78,43494.0,57.4999,57.6087,57.4748,57.5752,43494.0
2015-09-23 10:50:00,68.76,68.92,68.76,68.9,59710.0,57.5585,57.6924,57.5585,57.6757,59710.0
2015-09-23 11:00:00,68.9,68.91,68.76,68.84,49583.0,57.6757,57.684,57.5585,57.6254,49583.0
2015-09-23 11:10:00,68.83,68.83,68.48,68.52,66641.0,57.6171,57.6171,57.3241,57.3576,66641.0
2015-09-23 11:20:00,68.51,68.51,68.42,68.47,41338.0,57.3492,57.3492,57.2739,57.3157,41338.0
2015-09-23 11:30:00,68.47,68.54,68.44,68.48,36517.0,57.3157,57.3743,57.2906,57.3241,36517.0
2015-09-23 11:40:00,68.47,68.47,68.33,68.47,81098.0,57.3157,57.3157,57.1985,57.3157,81098.0
2015-09-23 11:50:00,68.47,68.52,68.39,68.49,30018.0,57.3157,57.3576,57.2487,57.3325,30018.0
2015-09-23 12:00:00,68.5,68.51,68.4,68.45,31017.0,57.3408,57.3492,57.2571,57.299,31017.0
2015-09-23 12:10:00,68.44,68.53,68.44,68.52,16197.0,57.2906,57.3659,57.2906,57.3576,16197.0
2015-09-23 12:20:00,68.52,68.52,68.43,68.5,20341.0,57.3576,57.3576,57.2822,57.3408,20341.0
2015-09-23 12:30:00,68.49,68.53,68.44,68.45,19704.0,57.3325,57.3659,57.2906,57.299,19704.0
2015-09-23 12:40:00,68.44,68.49,68.42,68.45,16066.0,57.2906,57.3325,57.2739,57.299,16066.0
2015-09-23 12:50:00,68.46,68.54,68.46,68.51,19559.0,57.3073,57.3743,57.3073,57.3492,19559.0
2015-09-23 13:00:00,68.51,68.6,68.47,68.58,27937.0,57.3492,57.4245,57.3157,57.4078,27937.0
2015-09-23 13:10:00,68.59,68.64,68.54,68.61,18531.0,57.4162,57.458,57.3743,57.4329,18531.0
2015-09-23 13:20:00,68.61,68.63,68.46,68.47,24897.0,57.4329,57.4496,57.3073,57.3157,24897.0
2015-09-23 13:30:00,68.48,68.57,68.48,68.51,24481.0,57.3241,57.3994,57.3241,57.3492,24481.0
2015-09-23 13:40:00,68.51,68.73,68.49,68.65,36112.0,57.3492,57.5334,57.3325,57.4664,36112.0
2015-09-23 13:50:00,68.66,68.67,68.57,68.63,30901.0,57.4748,57.4831,57.3994,57.4496,30901.0
2015-09-23 14:00:00,68.64,68.82,68.62,68.78,42349.0,57.458,57.6087,57.4413,57.5752,42349.0
2015-09-23 14:10:00,68.78,68.84,68.77,68.78,30261.0,57.5752,57.6254,57.5668,57.5752,30261.0
2015-09-23 14:20:00,68.78,68.8,68.71,68.74,41374.0,57.5752,57.592,57.5166,57.5417,41374.0
2015-09-23 14:30:00,68.74,68.81,68.65,68.7,56336.0,57.5417,57.6003,57.4664,57.5082,56336.0
2015-09-23 14:40:00,68.69,68.74,68.62,68.74,43180.0,57.4999,57.5417,57.4413,57.5417,43180.0
2015-09-23 14:50:00,68.75,68.77,68.63,68.67,49266.0,57.5501,57.5668,57.4496,57.4831,49266.0
2015-09-23 15:00:00,68.67,68.76,68.61,68.72,70079.0,57.4831,57.5585,57.4329,57.525,70079.0
2015-09-23 15:10:00,68.73,68.77,68.62,68.75,67416.0,57.5334,57.5668,57.4413,57.5501,67416.0
2015-09-23 15:20:00,68.75,68.79,68.68,68.77,59535.0,57.5501,57.5836,57.4915,57.5668,59535.0
2015-09-23 15:30:00,68.78,68.81,68.65,68.73,132728.0,57.5752,57.6003,57.4664,57.5334,132728.0
2015-09-23 15:40:00,68.72,68.84,68.69,68.83,133562.0,57.525,57.6254,57.4999,57.6171,133562.0
2015-09-23 15:50:00,68.83,68.88,68.73,68.73,184049.0,57.6171,57.6589,57.5334,57.5334,184049.0
2015-09-24 09:30:00,68.27,68.55,68.21,68.25,94939.0,57.1483,57.3827,57.0981,57.1316,94939.0
2015-09-24 09:40:00,68.25,68.33,67.78,67.86,79893.0,57.1316,57.1985,56.7381,56.8051,79893.0
2015-09-24 09:50:00,67.85,67.94,67.81,67.9,73931.0,56.7967,56.8721,56.7632,56.8386,73931.0
2015-09-24 10:00:00,67.91,68.05,67.85,68.0,71397.0,56.8469,56.9641,56.7967,56.9223,71397.0
2015-09-24 10:10:00,68.01,68.04,67.9,67.96,46810.0,56.9307,56.9558,56.8386,56.8888,46810.0
2015-09-24 10:20:00,67.97,67.97,67.7,67.7,51151.0,56.8972,56.8972,56.6712,56.6712,51151.0
2015-09-24 10:30:00,67.7,67.82,67.66,67.74,35870.0,56.6712,56.7716,56.6377,56.7046,35870.0
2015-09-24 10:40:00,67.73,67.73,67.61,67.65,48105.0,56.6963,56.6963,56.5958,56.6293,48105.0
2015-09-24 10:50:00,67.67,67.71,67.55,67.59,48434.0,56.646,56.6795,56.5456,56.5791,48434.0
2015-09-24 11:00:00,67.58,67.62,67.48,67.61,76322.0,56.5707,56.6042,56.487,56.5958,76322.0
2015-09-24 11:10:00,67.6,67.63,67.48,67.6,43853.0,56.5874,56.6126,56.487,56.5874,43853.0
2015-09-24 11:20:00,67.62,67.68,67.58,67.63,40178.0,56.6042,56.6544,56.5707,56.6126,40178.0
2015-09-24 11:30:00,67.64,67.78,67.63,67.73,85252.0,56.6209,56.7381,56.6126,56.6963,85252.0
2015-09-24 11:40:00,67.74,67.83,67.72,67.73,36041.0,56.7046,56.78,56.6879,56.6963,36041.0
2015-09-24 11:50:00,67.72,67.82,67.63,67.8,51960.0,56.6879,56.7716,56.6126,56.7549,51960.0
2015-09-24 12:00:00,67.79,67.86,67.71,67.76,30485.0,56.7465,56.8051,56.6795,56.7214,30485.0
2015-09-24 12:10:00,67.76,67.82,67.71,67.79,22535.0,56.7214,56.7716,56.6795,56.7465,22535.0
2015-09-24 12:20:00,67.78,67.9,67.78,67.89,49784.0,56.7381,56.8386,56.7381,56.8302,49784.0
2015-09-24 12:30:00,67.9,68.07,67.9,67.99,61715.0,56.8386,56.9809,56.8386,56.9139,61715.0
2015-09-24 12:40:00,67.99,68.02,67.88,67.94,38919.0,56.9139,56.939,56.8218,56.8721,38919.0
2015-09-24 12:50:00,67.94,67.97,67.78,67.8,40101.0,56.8721,56.8972,56.7381,56.7549,40101.0
2015-09-24 13:00:00,67.8,67.85,67.74,67.81,32062.0,56.7549,56.7967,56.7046,56.7632,32062.0
2015-09-24 13:10:00,67.81,67.87,67.74,67.77,38847.0,56.7632,56.8135,56.7046,56.7297,38847.0
2015-09-24 13:20:00,67.77,67.81,67.69,67.77,30185.0,56.7297,56.7632,56.6628,56.7297,30185.0
2015-09-24 13:30:00,67.78,67.81,67.7,67.75,32002.0,56.7381,56.7632,56.6712,56.713,32002.0
2015-09-24 13:40:00,67.75,67.95,67.73,67.94,55758.0,56.713,56.8804,56.6963,56.8721,55758.0
2015-09-24 13:50:00,67.94,68.04,67.93,67.96,56119.0,56.8721,56.9558,56.8637,56.8888,56119.0
2015-09-24 14:00:00,67.96,68.02,67.92,68.01,28564.0,56.8888,56.939,56.8553,56.9307,28564.0
2015-09-24 14:10:00,68.02,68.17,67.99,68.16,45317.0,56.939,57.0646,56.9139,57.0562,45317.0
2015-09-24 14:20:00,68.16,68.32,68.14,68.22,57945.0,57.0562,57.1901,57.0395,57.1064,57945.0
2015-09-24 14:30:00,68.22,68.23,68.14,68.21,33640.0,57.1064,57.1148,57.0395,57.0981,33640.0
2015-09-24 14:40:00,68.22,68.48,68.08,68.48,74688.0,57.1064,57.3241,56.9892,57.3241,74688.0
2015-09-24 14:50:00,68.47,68.6,68.4,68.46,125803.0,57.3157,57.4245,57.2571,57.3073,125803.0
2015-09-24 15:00:00,68.46,68.54,68.16,68.17,101056.0,57.3073,57.3743,57.0562,57.0646,101056.0
2015-09-24 15:10:00,68.19,68.38,68.12,68.37,83766.0,57.0813,57.2404,57.0227,57.232,83766.0
2015-09-24 15:20:00,68.37,68.55,68.36,68.49,96938.0,57.232,57.3827,57.2236,57.3325,96938.0
2015-09-24 15:30:00,68.48,68.53,68.34,68.39,111800.0,57.3241,57.3659,57.2069,57.2487,111800.0
2015-09-24 15:40:00,68.38,68.55,68.38,68.52,173504.0,57.2404,57.3827,57.2404,57.3576,173504.0
2015-09-24 15:50:00,68.51,68.67,68.37,68.48,466266.0,57.3492,57.4831,57.232,57.3241,466266.0
2015-09-25 09:30:00,69.14,69.36,68.94,68.95,130869.0,57.8766,58.0607,57.7091,57.7175,130869.0
2015-09-25 09:40:00,68.98,69.18,68.9,69.05,76377.0,57.7426,57.91,57.6757,57.8012,76377.0
2015-09-25 09:50:00,69.04,69.17,68.84,68.88,95639.0,57.7929,57.9017,57.6254,57.6589,95639.0
2015-09-25 10:00:00,68.9,69.0,68.65,68.75,44692.0,57.6757,57.7594,57.4664,57.5501,44692.0
2015-09-25 10:10:00,68.76,68.87,68.65,68.87,110802.0,57.5585,57.6505,57.4664,57.6505,110802.0
2015-09-25 10:20:00,68.86,68.95,68.79,68.86,33436.0,57.6422,57.7175,57.5836,57.6422,33436.0
2015-09-25 10:30:00,68.85,69.04,68.8,69.04,48084.0,57.6338,57.7929,57.592,57.7929,48084.0
2015-09-25 10:40:00,69.05,69.16,69.01,69.14,39124.0,57.8012,57.8933,57.7677,57.8766,39124.0
2015-09-25 10:50:00,69.15,69.28,69.15,69.26,34126.0,57.8849,57.9938,57.8849,57.977,34126.0
2015-09-25 11:00:00,69.26,69.26,69.14,69.17,40801.0,57.977,57.977,57.8766,57.9017,40801.0
2015-09-25 11:10:00,69.16,69.31,69.14,69.25,30625.0,57.8933,58.0189,57.8766,57.9686,30625.0
2015-09-25 11:20:00,69.24,69.3,69.17,69.25,34399.0,57.9603,58.0105,57.9017,57.9686,34399.0
2015-09-25 11:30:00,69.25,69.26,69.07,69.09,27808.0,57.9686,57.977,57.818,57.8347,27808.0
2015-09-25 11:40:00,69.09,69.2,69.07,69.16,31202.0,57.8347,57.9268,57.818,57.8933,31202.0
2015-09-25 11:50:00,69.17,69.24,69.16,69.24,26895.0,57.9017,57.9603,57.8933,57.9603,26895.0
2015-09-25 12:00:00,69.23,69.24,69.15,69.18,20839.0,57.9519,57.9603,57.8849,57.91,20839.0
2015-09-25 12:10:00,69.19,69.33,69.16,69.24,99696.0,57.9184,58.0356,57.8933,57.9603,99696.0
2015-09-25 12:20:00,69.24,69.29,69.13,69.29,88716.0,57.9603,58.0021,57.8682,58.0021,88716.0
2015-09-25 12:30:00,69.29,69.34,69.25,69.3,53300.0,58.0021,58.044,57.9686,58.0105,53300.0
2015-09-25 12:40:00,69.29,69.43,69.29,69.34,37523.0,58.0021,58.1193,58.0021,58.044,37523.0
2015-09-25 12:50:00,69.34,69.47,69.32,69.39,25148.0,58.044,58.1528,58.0272,58.0858,25148.0
2015-09-25 13:00:00,69.4,69.5,69.38,69.49,50899.0,58.0942,58.1779,58.0775,58.1695,50899.0
2015-09-25 13:10:00,69.5,69.51,69.44,69.45,33142.0,58.1779,58.1863,58.1277,58.1361,33142.0
2015-09-25 13:20:00,69.45,69.45,69.33,69.39,42814.0,58.1361,58.1361,58.0356,58.0858,42814.0
2015-09-25 13:30:00,69.4,69.45,69.31,69.37,49516.0,58.0942,58.1361,58.0189,58.0691,49516.0
2015-09-25 13:40:00,69.38,69.45,69.32,69.44,57585.0,58.0775,58.1361,58.0272,58.1277,57585.0
2015-09-25 13:50:00,69.46,69.49,69.35,69.42,37641.0,58.1444,58.1695,58.0524,58.111,37641.0
2015-09-25 14:00:00,69.41,69.53,69.4,69.42,42562.0,58.1026,58.203,58.0942,58.111,42562.0
2015-09-25 14:10:00,69.42,69.42,69.09,69.11,67438.0,58.111,58.111,57.8347,57.8515,67438.0
2015-09-25 14:20:00,69.09,69.16,68.87,68.95,83613.0,57.8347,57.8933,57.6505,57.7175,83613.0
2015-09-25 14:30:00,68.94,68.99,68.77,68.87,77767.0,57.7091,57.751,57.5668,57.6505,77767.0
2015-09-25 14:40:00,68.86,68.87,68.48,68.51,105317.0,57.6422,57.6505,57.3241,57.3492,105317.0
2015-09-25 14:50:00,68.5,68.68,68.41,68.6,147155.0,57.3408,57.4915,57.2655,57.4245,147155.0
2015-09-25 15:00:00,68.61,68.62,68.38,68.4,178281.0,57.4329,57.4413,57.2404,57.2571,178281.0
2015-09-25 15:10:00,68.41,68.55,68.35,68.5,111574.0,57.2655,57.3827,57.2153,57.3408,111574.0
2015-09-25 15:20:00,68.49,68.71,68.45,68.62,108048.0,57.3325,57.5166,57.299,57.4413,108048.0
2015-09-25 15:30:00,68.59,68.82,68.57,68.64,161997.0,57.4162,57.6087,57.3994,57.458,161997.0
2015-09-25 15:40:00,68.63,68.94,68.57,68.85,240597.0,57.4496,57.7091,57.3994,57.6338,240597.0
2015-09-25 15:50:00,68.84,68.84,68.64,68.7,305480.0,57.6254,57.6254,57.458,57.5082,305480.0
2015-09-28 09:30:00,68.44,68.88,68.26,68.82,105418.0,57.2906,57.6589,57.1399,57.6087,105418.0
2015-09-28 09:40:00,68.81,68.99,68.72,68.74,81205.0,57.6003,57.751,57.525,57.5417,81205.0
2015-09-28 09:50:00,68.73,68.94,68.71,68.8,181648.0,57.5334,57.7091,57.5166,57.592,181648.0
2015-09-28 10:00:00,68.76,68.77,68.38,68.4,134345.0,57.5585,57.5668,57.2404,57.2571,134345.0
2015-09-28 10:10:00,68.39,68.4,68.13,68.27,102309.0,57.2487,57.2571,57.0311,57.1483,102309.0
2015-09-28 10:20:00,68.27,68.34,68.16,68.28,109350.0,57.1483,57.2069,57.0562,57.1567,109350.0
2015-09-28 10:30:00,68.29,68.29,68.07,68.12,82518.0,57.165,57.165,56.9809,57.0227,82518.0
2015-09-28 10:40:00,68.13,68.31,68.07,68.29,85561.0,57.0311,57.1818,56.9809,57.165,85561.0
2015-09-28 10:50:00,68.29,68.51,68.24,68.46,217057.0,57.165,57.3492,57.1232,57.3073,217057.0
2015-09-28 11:00:00,68.45,68.68,68.43,68.64,118054.0,57.299,57.4915,57.2822,57.458,118054.0
2015-09-28 11:10:00,68.65,68.67,68.45,68.48,114864.0,57.4664,57.4831,57.299,57.3241,114864.0
2015-09-28 11:20:00,68.48,68.6,68.19,68.22,112411.0,57.3241,57.4245,57.0813,57.1064,112411.0
2015-09-28 11:30:00,68.22,68.29,68.11,68.16,75449.0,57.1064,57.165,57.0144,57.0562,75449.0
2015-09-28 11:40:00,68.15,68.2,68.1,68.17,51548.0,57.0478,57.0897,57.006,57.0646,51548.0
2015-09-28 11:50:00,68.17,68.25,68.11,68.17,43161.0,57.0646,57.1316,57.0144,57.0646,43161.0
2015-09-28 12:00:00,68.15,68.18,67.98,68.0,52637.0,57.0478,57.073,56.9055,56.9223,52637.0
2015-09-28 12:10:00,68.0,68.01,67.88,67.9,62336.0,56.9223,56.9307,56.8218,56.8386,62336.0
2015-09-28 12:20:00,67.88,68.02,67.85,67.94,74751.0,56.8218,56.939,56.7967,56.8721,74751.0
2015-09-28 12:30:00,67.93,67.94,67.78,67.81,59407.0,56.8637,56.8721,56.7381,56.7632,59407.0
2015-09-28 12:40:00,67.82,67.89,67.72,67.77,64461.0,56.7716,56.8302,56.6879,56.7297,64461.0
2015-09-28 12:50:00,67.77,67.83,67.61,67.61,108744.0,56.7297,56.78,56.5958,56.5958,108744.0
2015-09-28 13:00:00,67.61,67.93,67.61,67.92,70915.0,56.5958,56.8637,56.5958,56.8553,70915.0
2015-09-28 13:10:00,67.9,67.9,67.62,67.67,45438.0,56.8386,56.8386,56.6042,56.646,45438.0
2015-09-28 13:20:00,67.65,67.71,67.53,67.56,51529.0,56.6293,56.6795,56.5288,56.554,51529.0
2015-09-28 13:30:00,67.56,67.75,67.55,67.74,64486.0,56.554,56.713,56.5456,56.7046,64486.0
2015-09-28 13:40:00,67.74,67.75,67.58,67.59,63459.0,56.7046,56.713,56.5707,56.5791,63459.0
2015-09-28 13:50:00,67.58,67.6,67.42,67.48,88030.0,56.5707,56.5874,56.4368,56.487,88030.0
2015-09-28 14:00:00,67.48,67.52,67.1,67.27,170489.0,56.487,56.5205,56.1689,56.3112,170489.0
2015-09-28 14:10:00,67.27,67.28,67.1,67.19,66586.0,56.3112,56.3196,56.1689,56.2442,66586.0
2015-09-28 14:20:00,67.19,67.42,67.08,67.42,61154.0,56.2442,56.4368,56.1522,56.4368,61154.0
2015-09-28 14:30:00,67.41,67.52,67.31,67.52,81037.0,56.4284,56.5205,56.3447,56.5205,81037.0
2015-09-28 14:40:00,67.51,67.6,67.42,67.45,108167.0,56.5121,56.5874,56.4368,56.4619,108167.0
2015-09-28 14:50:00,67.47,67.53,67.26,67.36,94851.0,56.4786,56.5288,56.3028,56.3865,94851.0
2015-09-28 15:00:00,67.36,67.37,67.2,67.21,129558.0,56.3865,56.3949,56.2526,56.261,129558.0
2015-09-28 15:10:00,67.21,67.35,67.16,67.34,109874.0,56.261,56.3782,56.2191,56.3698,109874.0
2015-09-28 15:20:00,67.35,67.4,67.2,67.27,106624.0,56.3782,56.42,56.2526,56.3112,106624.0
2015-09-28 15:30:00,67.27,67.54,67.26,67.41,166412.0,56.3112,56.5372,56.3028,56.4284,166412.0
2015-09-28 15:40:00,67.4,67.53,67.23,67.26,274592.0,56.42,56.5288,56.2777,56.3028,274592.0
2015-09-28 15:50:00,67.26,67.37,67.05,67.15,559000.0,56.3028,56.3949,56.127,56.2108,559000.0
2015-09-29 09:30:00,67.15,67.49,67.15,67.42,179839.0,56.2108,56.4954,56.2108,56.4368,179839.0
2015-09-29 09:40:00,67.4,67.49,67.18,67.33,157357.0,56.42,56.4954,56.2359,56.3614,157357.0
2015-09-29 09:50:00,67.3,67.76,67.25,67.63,90263.0,56.3363,56.7214,56.2945,56.6126,90263.0
2015-09-29 10:00:00,67.65,67.78,67.51,67.55,107891.0,56.6293,56.7381,56.5121,56.5456,107891.0
2015-09-29 10:10:00,67.55,67.88,67.54,67.82,76325.0,56.5456,56.8218,56.5372,56.7716,76325.0
2015-09-29 10:20:00,67.81,67.98,67.75,67.96,86434.0,56.7632,56.9055,56.713,56.8888,86434.0
2015-09-29 10:30:00,67.97,67.99,67.66,67.66,45648.0,56.8972,56.9139,56.6377,56.6377,45648.0
2015-09-29 10:40:00,67.65,67.66,67.42,67.42,52573.0,56.6293,56.6377,56.4368,56.4368,52573.0
2015-09-29 10:50:00,67.42,67.46,67.3,67.43,42075.0,56.4368,56.4702,56.3363,56.4451,42075.0
2015-09-29 11:00:00,67.44,67.54,67.35,67.37,45663.0,56.4535,56.5372,56.3782,56.3949,45663.0
2015-09-29 11:10:00,67.36,67.39,67.17,67.21,54463.0,56.3865,56.4117,56.2275,56.261,54463.0
2015-09-29 11:20:00,67.22,67.28,67.13,67.21,44634.0,56.2693,56.3196,56.194,56.261,44634.0
2015-09-29 11:30:00,67.22,67.24,67.04,67.21,53834.0,56.2693,56.2861,56.1187,56.261,53834.0
2015-09-29 11:40:00,67.21,67.36,67.18,67.32,54573.0,56.261,56.3865,56.2359,56.3531,54573.0
2015-09-29 11:50:00,67.33,67.45,67.26,67.26,32803.0,56.3614,56.4619,56.3028,56.3028,32803.0
2015-09-29 12:00:00,67.26,67.27,66.95,66.96,99906.0,56.3028,56.3112,56.0433,56.0517,99906.0
2015-09-29 12:10:00,66.97,66.97,66.66,66.75,143190.0,56.0601,56.0601,55.8006,55.8759,143190.0
2015-09-29 12:20:00,66.75,66.85,66.69,66.83,59744.0,55.8759,55.9596,55.8257,55.9429,59744.0
2015-09-29 12:30:00,66.83,66.91,66.73,66.75,54405.0,55.9429,56.0098,55.8592,55.8759,54405.0
2015-09-29 12:40:00,66.73,66.83,66.63,66.73,69831.0,55.8592,55.9429,55.7755,55.8592,69831.0
2015-09-29 12:50:00,66.73,66.76,66.61,66.63,48066.0,55.8592,55.8843,55.7587,55.7755,48066.0
2015-09-29 13:00:00,66.63,66.84,66.6,66.78,52212.0,55.7755,55.9513,55.7503,55.901,52212.0
2015-09-29 13:10:00,66.78,67.0,66.75,67.0,45418.0,55.901,56.0852,55.8759,56.0852,45418.0
2015-09-29 13:20:00,67.0,67.13,66.96,67.08,55752.0,56.0852,56.194,56.0517,56.1522,55752.0
2015-09-29 13:30:00,67.09,67.15,67.03,67.06,28014.0,56.1605,56.2108,56.1103,56.1354,28014.0
2015-09-29 13:40:00,67.07,67.18,67.04,67.04,42553.0,56.1438,56.2359,56.1187,56.1187,42553.0
2015-09-29 13:50:00,67.04,67.12,66.99,67.12,41552.0,56.1187,56.1856,56.0768,56.1856,41552.0
2015-09-29 14:00:00,67.12,67.13,66.91,66.95,68484.0,56.1856,56.194,56.0098,56.0433,68484.0
2015-09-29 14:10:00,66.97,67.09,66.88,66.98,77534.0,56.0601,56.1605,55.9847,56.0684,77534.0
2015-09-29 14:20:00,66.99,67.03,66.89,66.97,74623.0,56.0768,56.1103,55.9931,56.0601,74623.0
2015-09-29 14:30:00,66.98,67.01,66.71,66.79,145122.0,56.0684,56.0936,55.8424,55.9094,145122.0
2015-09-29 14:40:00,66.79,66.8,66.54,66.54,133305.0,55.9094,55.9178,55.7001,55.7001,133305.0
2015-09-29 14:50:00,66.54,66.57,66.41,66.42,109993.0,55.7001,55.7252,55.5913,55.5997,109993.0
2015-09-29 15:00:00,66.42,66.49,66.33,66.41,114870.0,55.5997,55.6583,55.5243,55.5913,114870.0
2015-09-29 15:10:00,66.41,66.52,66.4,66.43,87252.0,55.5913,55.6834,55.5829,55.608,87252.0
2015-09-29 15:20:00,66.43,66.43,66.22,66.25,128656.0,55.608,55.608,55.4323,55.4574,128656.0
2015-09-29 15:30:00,66.26,66.59,66.26,66.49,161668.0,55.4657,55.742,55.4657,55.6583,161668.0
2015-09-29 15:40:00,66.48,66.68,66.38,66.68,148666.0,55.6499,55.8173,55.5662,55.8173,148666.0
2015-09-29 15:50:00,66.68,66.88,66.64,66.78,404421.0,55.8173,55.9847,55.7838,55.901,404421.0
2015-09-30 09:30:00,67.71,68.43,67.71,68.39,180240.0,56.6795,57.2822,56.6795,57.2487,180240.0
2015-09-30 09:40:00,68.4,68.41,67.84,68.0,61780.0,57.2571,57.2655,56.7883,56.9223,61780.0
2015-09-30 09:50:00,68.0,68.22,67.97,68.11,95667.0,56.9223,57.1064,56.8972,57.0144,95667.0
2015-09-30 10:00:00,68.11,68.23,67.87,68.22,116060.0,57.0144,57.1148,56.8135,57.1064,116060.0
2015-09-30 10:10:00,68.22,68.22,68.09,68.14,43823.0,57.1064,57.1064,56.9976,57.0395,43823.0
2015-09-30 10:20:00,68.15,68.24,68.08,68.19,68755.0,57.0478,57.1232,56.9892,57.0813,68755.0
2015-09-30 10:30:00,68.18,68.31,68.15,68.28,57850.0,57.073,57.1818,57.0478,57.1567,57850.0
2015-09-30 10:40:00,68.28,68.35,68.2,68.35,72134.0,57.1567,57.2153,57.0897,57.2153,72134.0
2015-09-30 10:50:00,68.34,68.37,68.21,68.29,69291.0,57.2069,57.232,57.0981,57.165,69291.0
2015-09-30 11:00:00,68.27,68.31,68.13,68.26,54965.0,57.1483,57.1818,57.0311,57.1399,54965.0
2015-09-30 11:10:00,68.27,68.42,68.26,68.36,52958.0,57.1483,57.2739,57.1399,57.2236,52958.0
2015-09-30 11:20:00,68.35,68.6,68.35,68.57,107776.0,57.2153,57.4245,57.2153,57.3994,107776.0
2015-09-30 11:30:00,68.57,68.69,68.53,68.54,72176.0,57.3994,57.4999,57.3659,57.3743,72176.0
2015-09-30 11:40:00,68.54,68.55,68.37,68.46,62247.0,57.3743,57.3827,57.232,57.3073,62247.0
2015-09-30 11:50:00,68.45,68.47,68.27,68.34,57964.0,57.299,57.3157,57.1483,57.2069,57964.0
2015-09-30 12:00:00,68.34,68.44,68.22,68.25,75683.0,57.2069,57.2906,57.1064,57.1316,75683.0
2015-09-30 12:10:00,68.25,68.29,68.15,68.25,50233.0,57.1316,57.165,57.0478,57.1316,50233.0
2015-09-30 12:20:00,68.26,68.28,68.17,68.24,64150.0,57.1399,57.1567,57.0646,57.1232,64150.0
2015-09-30 12:30:00,68.24,68.34,68.19,68.2,41854.0,57.1232,57.2069,57.0813,57.0897,41854.0
2015-09-30 12:40:00,68.19,68.23,67.9,67.96,64646.0,57.0813,57.1148,56.8386,56.8888,64646.0
2015-09-30 12:50:00,67.97,68.17,67.96,68.13,42928.0,56.8972,57.0646,56.8888,57.0311,42928.0
2015-09-30 13:00:00,68.14,68.28,68.14,68.22,28679.0,57.0395,57.1567,57.0395,57.1064,28679.0
2015-09-30 13:10:00,68.23,68.46,68.17,68.45,40181.0,57.1148,57.3073,57.0646,57.299,40181.0
2015-09-30 13:20:00,68.43,68.46,68.37,68.43,36543.0,57.2822,57.3073,57.232,57.2822,36543.0
2015-09-30 13:30:00,68.42,68.49,68.36,68.46,46750.0,57.2739,57.3325,57.2236,57.3073,46750.0
2015-09-30 13:40:00,68.49,68.66,68.48,68.58,51681.0,57.3325,57.4748,57.3241,57.4078,51681.0
2015-09-30 13:50:00,68.59,68.65,68.51,68.59,65329.0,57.4162,57.4664,57.3492,57.4162,65329.0
2015-09-30 14:00:00,68.59,68.59,68.45,68.46,54734.0,57.4162,57.4162,57.299,57.3073,54734.0
2015-09-30 14:10:00,68.46,68.58,68.38,68.57,53359.0,57.3073,57.4078,57.2404,57.3994,53359.0
2015-09-30 14:20:00,68.58,68.64,68.53,68.64,49689.0,57.4078,57.458,57.3659,57.458,49689.0
2015-09-30 14:30:00,68.64,68.66,68.43,68.47,56974.0,57.458,57.4748,57.2822,57.3157,56974.0
2015-09-30 14:40:00,68.47,68.66,68.46,68.63,59770.0,57.3157,57.4748,57.3073,57.4496,59770.0
2015-09-30 14:50:00,68.63,68.71,68.56,68.71,79026.0,57.4496,57.5166,57.3911,57.5166,79026.0
2015-09-30 15:00:00,68.71,68.77,68.49,68.61,106257.0,57.5166,57.5668,57.3325,57.4329,106257.0
2015-09-30 15:10:00,68.61,68.69,68.56,68.63,68815.0,57.4329,57.4999,57.3911,57.4496,68815.0
2015-09-30 15:20:00,68.63,68.75,68.59,68.75,81425.0,57.4496,57.5501,57.4162,57.5501,81425.0
2015-09-30 15:30:00,68.76,68.86,68.69,68.8,97486.0,57.5585,57.6422,57.4999,57.592,97486.0
2015-09-30 15:40:00,68.79,68.98,68.77,68.95,243739.0,57.5836,57.7426,57.5668,57.7175,243739.0
2015-09-30 15:50:00,68.96,69.01,68.87,68.91,555335.0,57.7259,57.7677,57.6505,57.684,555335.0
2015-10-01 09:30:00,69.04,69.16,68.5,68.5,199594.0,57.7929,57.8933,57.3408,57.3408,199594.0
2015-10-01 09:40:00,68.51,68.72,68.33,68.66,112243.0,57.3492,57.525,57.1985,57.4748,112243.0
2015-10-01 09:50:00,68.67,68.85,68.59,68.67,150549.0,57.4831,57.6338,57.4162,57.4831,150549.0
2015-10-01 10:00:00,68.66,68.88,68.4,68.83,144612.0,57.4748,57.6589,57.2571,57.6171,144612.0
2015-10-01 10:10:00,68.83,69.35,68.8,69.04,128104.0,57.6171,58.0524,57.592,57.7929,128104.0
2015-10-01 10:20:00,69.04,69.13,68.87,69.11,152681.0,57.7929,57.8682,57.6505,57.8515,152681.0
2015-10-01 10:30:00,69.12,69.2,68.91,69.06,95339.0,57.8598,57.9268,57.684,57.8096,95339.0
2015-10-01 10:40:00,69.05,69.15,68.93,69.07,74464.0,57.8012,57.8849,57.7008,57.818,74464.0
2015-10-01 10:50:00,69.07,69.07,68.89,68.9,80316.0,57.818,57.818,57.6673,57.6757,80316.0
2015-10-01 11:00:00,68.9,69.01,68.78,68.96,81293.0,57.6757,57.7677,57.5752,57.7259,81293.0
2015-10-01 11:10:00,68.95,69.03,68.88,68.97,85438.0,57.7175,57.7845,57.6589,57.7343,85438.0
2015-10-01 11:20:00,68.96,69.11,68.91,68.95,117369.0,57.7259,57.8515,57.684,57.7175,117369.0
2015-10-01 11:30:00,68.95,69.06,68.87,69.02,83689.0,57.7175,57.8096,57.6505,57.7761,83689.0
2015-10-01 11:40:00,69.01,69.07,68.86,69.02,81494.0,57.7677,57.818,57.6422,57.7761,81494.0
2015-10-01 11:50:00,69.03,69.05,68.69,68.85,99888.0,57.7845,57.8012,57.4999,57.6338,99888.0
2015-10-01 12:00:00,68.84,68.85,68.6,68.65,56584.0,57.6254,57.6338,57.4245,57.4664,56584.0
2015-10-01 12:10:00,68.66,68.82,68.66,68.75,56028.0,57.4748,57.6087,57.4748,57.5501,56028.0
2015-10-01 12:20:00,68.75,68.85,68.65,68.8,76454.0,57.5501,57.6338,57.4664,57.592,76454.0
2015-10-01 12:30:00,68.82,68.86,68.75,68.83,46074.0,57.6087,57.6422,57.5501,57.6171,46074.0
2015-10-01 12:40:00,68.8,68.81,68.62,68.62,45619.0,57.592,57.6003,57.4413,57.4413,45619.0
2015-10-01 12:50:00,68.63,68.82,68.61,68.81,59509.0,57.4496,57.6087,57.4329,57.6003,59509.0
2015-10-01 13:00:00,68.81,68.82,68.67,68.81,71622.0,57.6003,57.6087,57.4831,57.6003,71622.0
2015-10-01 13:10:00,68.8,68.86,68.64,68.82,58506.0,57.592,57.6422,57.458,57.6087,58506.0
2015-10-01 13:20:00,68.81,68.82,68.61,68.65,64266.0,57.6003,57.6087,57.4329,57.4664,64266.0
2015-10-01 13:30:00,68.64,68.89,68.62,68.85,69431.0,57.458,57.6673,57.4413,57.6338,69431.0
2015-10-01 13:40:00,68.85,68.92,68.75,68.91,49839.0,57.6338,57.6924,57.5501,57.684,49839.0
2015-10-01 13:50:00,68.92,69.02,68.8,69.02,77412.0,57.6924,57.7761,57.592,57.7761,77412.0
2015-10-01 14:00:00,69.02,69.16,68.92,69.16,85800.0,57.7761,57.8933,57.6924,57.8933,85800.0
2015-10-01 14:10:00,69.16,69.34,69.14,69.25,91879.0,57.8933,58.044,57.8766,57.9686,91879.0
2015-10-01 14:20:00,69.25,69.27,69.04,69.11,89099.0,57.9686,57.9854,57.7929,57.8515,89099.0
2015-10-01 14:30:00,69.12,69.24,69.08,69.16,112014.0,57.8598,57.9603,57.8263,57.8933,112014.0
2015-10-01 14:40:00,69.16,69.25,69.08,69.1,89877.0,57.8933,57.9686,57.8263,57.8431,89877.0
2015-10-01 14:50:00,69.1,69.48,69.09,69.43,138954.0,57.8431,58.1612,57.8347,58.1193,138954.0
2015-10-01 15:00:00,69.42,69.44,69.25,69.29,124710.0,58.111,58.1277,57.9686,58.0021,124710.0
2015-10-01 15:10:00,69.3,69.55,69.28,69.46,160887.0,58.0105,58.2198,57.9938,58.1444,160887.0
2015-10-01 15:20:00,69.46,69.48,69.35,69.38,83270.0,58.1444,58.1612,58.0524,58.0775,83270.0
2015-10-01 15:30:00,69.38,69.44,69.19,69.21,116471.0,58.0775,58.1277,57.9184,57.9352,116471.0
2015-10-01 15:40:00,69.21,69.62,69.2,69.61,189974.0,57.9352,58.2784,57.9268,58.27,189974.0
2015-10-01 15:50:00,69.6,69.85,69.58,69.78,587119.0,58.2616,58.4709,58.2449,58.4123,587119.0
2015-10-02 09:30:00,68.82,68.99,68.56,68.75,137577.0,57.6087,57.751,57.3911,57.5501,137577.0
2015-10-02 09:40:00,68.73,68.83,68.39,68.42,122011.0,57.5334,57.6171,57.2487,57.2739,122011.0
2015-10-02 09:50:00,68.42,68.43,68.23,68.4,82913.0,57.2739,57.2822,57.1148,57.2571,82913.0
2015-10-02 10:00:00,68.39,68.45,68.16,68.4,103902.0,57.2487,57.299,57.0562,57.2571,103902.0
2015-10-02 10:10:00,68.42,68.79,68.4,68.63,92898.0,57.2739,57.5836,57.2571,57.4496,92898.0
2015-10-02 10:20:00,68.63,68.67,68.42,68.43,55638.0,57.4496,57.4831,57.2739,57.2822,55638.0
2015-10-02 10:30:00,68.43,68.64,68.38,68.63,48084.0,57.2822,57.458,57.2404,57.4496,48084.0
2015-10-02 10:40:00,68.62,68.78,68.61,68.78,89877.0,57.4413,57.5752,57.4329,57.5752,89877.0
2015-10-02 10:50:00,68.77,68.83,68.64,68.81,68993.0,57.5668,57.6171,57.458,57.6003,68993.0
2015-10-02 11:00:00,68.81,68.95,68.74,68.92,90200.0,57.6003,57.7175,57.5417,57.6924,90200.0
2015-10-02 11:10:00,68.92,68.95,68.69,68.74,96101.0,57.6924,57.7175,57.4999,57.5417,96101.0
2015-10-02 11:20:00,68.74,68.92,68.66,68.87,71350.0,57.5417,57.6924,57.4748,57.6505,71350.0
2015-10-02 11:30:00,68.88,69.02,68.78,68.78,85993.0,57.6589,57.7761,57.5752,57.5752,85993.0
2015-10-02 11:40:00,68.79,68.92,68.77,68.85,43177.0,57.5836,57.6924,57.5668,57.6338,43177.0
2015-10-02 11:50:00,68.84,68.98,68.78,68.89,46459.0,57.6254,57.7426,57.5752,57.6673,46459.0
2015-10-02 12:00:00,68.9,69.01,68.85,68.97,53454.0,57.6757,57.7677,57.6338,57.7343,53454.0
2015-10-02 12:10:00,68.97,69.1,68.95,69.06,74420.0,57.7343,57.8431,57.7175,57.8096,74420.0
2015-10-02 12:20:00,69.06,69.19,69.04,69.19,57135.0,57.8096,57.9184,57.7929,57.9184,57135.0
2015-10-02 12:30:00,69.2,69.41,69.19,69.2,86019.0,57.9268,58.1026,57.9184,57.9268,86019.0
2015-10-02 12:40:00,69.21,69.41,69.2,69.4,31045.0,57.9352,58.1026,57.9268,58.0942,31045.0
2015-10-02 12:50:00,69.39,69.54,69.34,69.46,91201.0,58.0858,58.2114,58.044,58.1444,91201.0
2015-10-02 13:00:00,69.49,69.61,69.46,69.57,64935.0,58.1695,58.27,58.1444,58.2365,64935.0
2015-10-02 13:10:00,69.58,69.72,69.55,69.59,61683.0,58.2449,58.3621,58.2198,58.2533,61683.0
2015-10-02 13:20:00,69.59,69.59,69.45,69.55,34465.0,58.2533,58.2533,58.1361,58.2198,34465.0
2015-10-02 13:30:00,69.57,69.65,69.44,69.44,41745.0,58.2365,58.3035,58.1277,58.1277,41745.0
2015-10-02 13:40:00,69.45,69.63,69.37,69.61,47200.0,58.1361,58.2867,58.0691,58.27,47200.0
2015-10-02 13:50:00,69.62,69.66,69.44,69.47,34811.0,58.2784,58.3119,58.1277,58.1528,34811.0
2015-10-02 14:00:00,69.47,69.59,69.42,69.59,41962.0,58.1528,58.2533,58.111,58.2533,41962.0
2015-10-02 14:10:00,69.59,69.6,69.42,69.47,67789.0,58.2533,58.2616,58.111,58.1528,67789.0
2015-10-02 14:20:00,69.47,69.75,69.4,69.72,83323.0,58.1528,58.3872,58.0942,58.3621,83323.0
2015-10-02 14:30:00,69.72,69.81,69.65,69.77,83817.0,58.3621,58.4374,58.3035,58.4039,83817.0
2015-10-02 14:40:00,69.76,69.79,69.59,69.63,156236.0,58.3956,58.4207,58.2533,58.2867,156236.0
2015-10-02 14:50:00,69.62,69.68,69.49,69.49,70123.0,58.2784,58.3286,58.1695,58.1695,70123.0
2015-10-02 15:00:00,69.48,69.76,69.44,69.76,64723.0,58.1612,58.3956,58.1277,58.3956,64723.0
2015-10-02 15:10:00,69.74,69.96,69.68,69.94,79236.0,58.3788,58.563,58.3286,58.5462,79236.0
2015-10-02 15:20:00,69.93,70.09,69.92,70.08,145721.0,58.5379,58.6718,58.5295,58.6634,145721.0
2015-10-02 15:30:00,70.1,70.17,70.03,70.05,164758.0,58.6802,58.7388,58.6216,58.6383,164758.0
2015-10-02 15:40:00,70.06,70.24,70.04,70.23,129310.0,58.6467,58.7974,58.6299,58.789,129310.0
2015-10-02 15:50:00,70.23,70.26,70.1,70.24,427674.0,58.789,58.8141,58.6802,58.7974,427674.0
2015-10-05 09:30:00,70.85,71.13,70.66,71.02,141917.0,59.308,59.5424,59.1489,59.4503,141917.0
2015-10-05 09:40:00,71.02,71.06,70.87,70.95,94562.0,59.4503,59.4838,59.3247,59.3917,94562.0
2015-10-05 09:50:00,70.98,71.17,70.97,71.11,78858.0,59.4168,59.5759,59.4084,59.5256,78858.0
2015-10-05 10:00:00,71.11,71.14,70.65,70.83,105212.0,59.5256,59.5507,59.1406,59.2913,105212.0
2015-10-05 10:10:00,70.84,70.96,70.78,70.82,99214.0,59.2996,59.4001,59.2494,59.2829,99214.0
2015-10-05 10:20:00,70.81,70.95,70.77,70.9,82143.0,59.2745,59.3917,59.241,59.3498,82143.0
2015-10-05 10:30:00,70.9,70.94,70.82,70.88,83033.0,59.3498,59.3833,59.2829,59.3331,83033.0
2015-10-05 10:40:00,70.89,70.9,70.74,70.88,85132.0,59.3415,59.3498,59.2159,59.3331,85132.0
2015-10-05 10:50:00,70.87,71.01,70.82,70.91,108911.0,59.3247,59.4419,59.2829,59.3582,108911.0
2015-10-05 11:00:00,70.93,71.14,70.91,71.13,94131.0,59.375,59.5507,59.3582,59.5424,94131.0
2015-10-05 11:10:00,71.12,71.26,71.11,71.16,84619.0,59.534,59.6512,59.5256,59.5675,84619.0
2015-10-05 11:20:00,71.15,71.26,71.03,71.08,106108.0,59.5591,59.6512,59.4587,59.5005,106108.0
2015-10-05 11:30:00,71.06,71.12,70.97,70.98,70186.0,59.4838,59.534,59.4084,59.4168,70186.0
2015-10-05 11:40:00,70.97,71.03,70.93,71.01,54175.0,59.4084,59.4587,59.375,59.4419,54175.0
2015-10-05 11:50:00,71.01,71.21,71.01,71.17,48557.0,59.4419,59.6093,59.4419,59.5759,48557.0
2015-10-05 12:00:00,71.18,71.3,71.15,71.27,27307.0,59.5842,59.6847,59.5591,59.6596,27307.0
2015-10-05 12:10:00,71.28,71.36,71.23,71.32,32046.0,59.6679,59.7349,59.6261,59.7014,32046.0
2015-10-05 12:20:00,71.33,71.33,71.21,71.27,42977.0,59.7098,59.7098,59.6093,59.6596,42977.0
2015-10-05 12:30:00,71.28,71.3,71.13,71.17,42074.0,59.6679,59.6847,59.5424,59.5759,42074.0
2015-10-05 12:40:00,71.15,71.2,71.12,71.14,48241.0,59.5591,59.601,59.534,59.5507,48241.0
2015-10-05 12:50:00,71.14,71.27,71.08,71.23,56872.0,59.5507,59.6596,59.5005,59.6261,56872.0
2015-10-05 13:00:00,71.24,71.32,71.18,71.3,89449.0,59.6345,59.7014,59.5842,59.6847,89449.0
2015-10-05 13:10:00,71.29,71.45,71.28,71.45,68563.0,59.6763,59.8102,59.6679,59.8102,68563.0
2015-10-05 13:20:00,71.46,71.49,71.4,71.42,47403.0,59.8186,59.8437,59.7684,59.7851,47403.0
2015-10-05 13:30:00,71.42,71.49,71.35,71.48,48207.0,59.7851,59.8437,59.7265,59.8354,48207.0
2015-10-05 13:40:00,71.47,71.57,71.38,71.54,61170.0,59.827,59.9107,59.7517,59.8856,61170.0
2015-10-05 13:50:00,71.55,71.66,71.54,71.65,99016.0,59.894,59.986,59.8856,59.9777,99016.0
2015-10-05 14:00:00,71.66,71.69,71.55,71.66,80363.0,59.986,60.0111,59.894,59.986,80363.0
2015-10-05 14:10:00,71.67,71.73,71.61,71.72,46848.0,59.9944,60.0446,59.9442,60.0363,46848.0
2015-10-05 14:20:00,71.71,71.85,71.7,71.78,82321.0,60.0279,60.1451,60.0195,60.0865,82321.0
2015-10-05 14:30:00,71.78,71.85,71.77,71.79,49926.0,60.0865,60.1451,60.0781,60.0949,49926.0
2015-10-05 14:40:00,71.79,71.81,71.55,71.55,114425.0,60.0949,60.1116,59.894,59.894,114425.0
2015-10-05 14:50:00,71.55,71.6,71.5,71.54,60943.0,59.894,59.9358,59.8521,59.8856,60943.0
2015-10-05 15:00:00,71.55,71.65,71.52,71.64,129615.0,59.894,59.9777,59.8688,59.9693,129615.0
2015-10-05 15:10:00,71.64,71.64,71.51,71.58,72692.0,59.9693,59.9693,59.8605,59.9191,72692.0
2015-10-05 15:20:00,71.58,71.7,71.56,71.67,113633.0,59.9191,60.0195,59.9023,59.9944,113633.0
2015-10-05 15:30:00,71.67,71.75,71.61,71.66,117472.0,59.9944,60.0614,59.9442,59.986,117472.0
2015-10-05 15:40:00,71.65,71.67,71.56,71.62,139848.0,59.9777,59.9944,59.9023,59.9526,139848.0
2015-10-05 15:50:00,71.63,71.83,71.61,71.76,557232.0,59.9609,60.1283,59.9442,60.0697,557232.0
2015-10-06 09:30:00,71.49,71.7,71.23,71.53,87988.0,59.8437,60.0195,59.6261,59.8772,87988.0
2015-10-06 09:40:00,71.56,71.56,71.34,71.46,87208.0,59.9023,59.9023,59.7182,59.8186,87208.0
2015-10-06 09:50:00,71.48,71.69,71.4,71.58,147958.0,59.8354,60.0111,59.7684,59.9191,147958.0
2015-10-06 10:00:00,71.59,71.79,71.57,71.68,184397.0,59.9274,60.0949,59.9107,60.0028,184397.0
2015-10-06 10:10:00,71.68,71.7,71.5,71.51,88921.0,60.0028,60.0195,59.8521,59.8605,88921.0
2015-10-06 10:20:00,71.51,71.55,71.38,71.39,66103.0,59.8605,59.894,59.7517,59.76,66103.0
2015-10-06 10:30:00,71.42,71.44,71.22,71.27,49723.0,59.7851,59.8019,59.6177,59.6596,49723.0
2015-10-06 10:40:00,71.28,71.4,71.25,71.3,66982.0,59.6679,59.7684,59.6428,59.6847,66982.0
2015-10-06 10:50:00,71.3,71.41,71.23,71.32,66543.0,59.6847,59.7768,59.6261,59.7014,66543.0
2015-10-06 11:00:00,71.31,71.43,71.22,71.41,130600.0,59.6931,59.7935,59.6177,59.7768,130600.0
2015-10-06 11:10:00,71.41,71.47,71.31,71.45,54951.0,59.7768,59.827,59.6931,59.8102,54951.0
2015-10-06 11:20:00,71.45,71.48,71.35,71.38,59869.0,59.8102,59.8354,59.7265,59.7517,59869.0
2015-10-06 11:30:00,71.37,71.38,71.16,71.22,89925.0,59.7433,59.7517,59.5675,59.6177,89925.0
2015-10-06 11:40:00,71.21,71.28,71.11,71.16,80122.0,59.6093,59.6679,59.5256,59.5675,80122.0
2015-10-06 11:50:00,71.16,71.2,70.96,71.01,110847.0,59.5675,59.601,59.4001,59.4419,110847.0
2015-10-06 12:00:00,71.01,71.1,70.98,71.07,72371.0,59.4419,59.5173,59.4168,59.4922,72371.0
2015-10-06 12:10:00,71.07,71.15,71.03,71.07,40030.0,59.4922,59.5591,59.4587,59.4922,40030.0
2015-10-06 12:20:00,71.08,71.16,70.96,70.98,76182.0,59.5005,59.5675,59.4001,59.4168,76182.0
2015-10-06 12:30:00,70.98,70.99,70.78,70.79,65165.0,59.4168,59.4252,59.2494,59.2578,65165.0
2015-10-06 12:40:00,70.8,70.94,70.75,70.9,83539.0,59.2661,59.3833,59.2243,59.3498,83539.0
2015-10-06 12:50:00,70.9,70.98,70.88,70.95,69722.0,59.3498,59.4168,59.3331,59.3917,69722.0
2015-10-06 13:00:00,70.95,70.96,70.82,70.83,53916.0,59.3917,59.4001,59.2829,59.2913,53916.0
2015-10-06 13:10:00,70.84,71.03,70.81,71.01,105072.0,59.2996,59.4587,59.2745,59.4419,105072.0
2015-10-06 13:20:00,71.01,71.18,71.01,71.11,34378.0,59.4419,59.5842,59.4419,59.5256,34378.0
2015-10-06 13:30:00,71.1,71.13,71.05,71.09,46032.0,59.5173,59.5424,59.4754,59.5089,46032.0
2015-10-06 13:40:00,71.09,71.09,70.96,71.05,33007.0,59.5089,59.5089,59.4001,59.4754,33007.0
2015-10-06 13:50:00,71.05,71.1,70.91,71.08,46719.0,59.4754,59.5173,59.3582,59.5005,46719.0
2015-10-06 14:00:00,71.07,71.11,70.98,70.99,37188.0,59.4922,59.5256,59.4168,59.4252,37188.0
2015-10-06 14:10:00,70.99,71.31,70.99,71.31,86508.0,59.4252,59.6931,59.4252,59.6931,86508.0
2015-10-06 14:20:00,71.3,71.35,71.18,71.31,54307.0,59.6847,59.7265,59.5842,59.6931,54307.0
2015-10-06 14:30:00,71.3,71.4,71.24,71.4,50763.0,59.6847,59.7684,59.6345,59.7684,50763.0
2015-10-06 14:40:00,71.39,71.42,71.21,71.32,96401.0,59.76,59.7851,59.6093,59.7014,96401.0
2015-10-06 14:50:00,71.32,71.35,71.06,71.1,76276.0,59.7014,59.7265,59.4838,59.5173,76276.0
2015-10-06 15:00:00,71.09,71.16,71.02,71.13,67294.0,59.5089,59.5675,59.4503,59.5424,67294.0
2015-10-06 15:10:00,71.12,71.16,70.98,71.15,111292.0,59.534,59.5675,59.4168,59.5591,111292.0
2015-10-06 15:20:00,71.15,71.22,71.04,71.19,80389.0,59.5591,59.6177,59.467,59.5926,80389.0
2015-10-06 15:30:00,71.2,71.29,71.05,71.07,144941.0,59.601,59.6763,59.4754,59.4922,144941.0
2015-10-06 15:40:00,71.08,71.1,70.98,71.08,163034.0,59.5005,59.5173,59.4168,59.5005,163034.0
2015-10-06 15:50:00,71.08,71.22,71.04,71.18,502949.0,59.5005,59.6177,59.467,59.5842,502949.0
2015-10-07 09:30:00,71.61,71.68,71.25,71.59,152812.0,59.9442,60.0028,59.6428,59.9274,152812.0
2015-10-07 09:40:00,71.6,71.78,71.48,71.72,93173.0,59.9358,60.0865,59.8354,60.0363,93173.0
2015-10-07 09:50:00,71.72,71.9,71.67,71.75,63363.0,60.0363,60.1869,59.9944,60.0614,63363.0
2015-10-07 10:00:00,71.76,71.9,71.76,71.84,90346.0,60.0697,60.1869,60.0697,60.1367,90346.0
2015-10-07 10:10:00,71.84,71.93,71.82,71.87,74030.0,60.1367,60.2121,60.12,60.1618,74030.0
2015-10-07 10:20:00,71.87,71.92,71.79,71.81,111626.0,60.1618,60.2037,60.0949,60.1116,111626.0
2015-10-07 10:30:00,71.81,71.93,71.75,71.86,68157.0,60.1116,60.2121,60.0614,60.1535,68157.0
2015-10-07 10:40:00,71.85,71.85,71.73,71.78,62210.0,60.1451,60.1451,60.0446,60.0865,62210.0
2015-10-07 10:50:00,71.77,71.89,71.67,71.81,86293.0,60.0781,60.1786,59.9944,60.1116,86293.0
2015-10-07 11:00:00,71.8,71.92,71.76,71.76,82348.0,60.1032,60.2037,60.0697,60.0697,82348.0
2015-10-07 11:10:00,71.76,71.77,71.63,71.71,137663.0,60.0697,60.0781,59.9609,60.0279,137663.0
2015-10-07 11:20:00,71.71,71.71,71.44,71.45,53070.0,60.0279,60.0279,59.8019,59.8102,53070.0
2015-10-07 11:30:00,71.45,71.67,71.39,71.66,39076.0,59.8102,59.9944,59.76,59.986,39076.0
2015-10-07 11:40:00,71.66,71.66,71.44,71.45,42531.0,59.986,59.986,59.8019,59.8102,42531.0
2015-10-07 11:50:00,71.44,71.63,71.44,71.54,57999.0,59.8019,59.9609,59.8019,59.8856,57999.0
2015-10-07 12:00:00,71.52,71.56,71.33,71.35,58193.0,59.8688,59.9023,59.7098,59.7265,58193.0
2015-10-07 12:10:00,71.34,71.45,71.24,71.44,65476.0,59.7182,59.8102,59.6345,59.8019,65476.0
2015-10-07 12:20:00,71.43,71.45,71.12,71.14,44513.0,59.7935,59.8102,59.534,59.5507,44513.0
2015-10-07 12:30:00,71.14,71.26,71.12,71.23,37900.0,59.5507,59.6512,59.534,59.6261,37900.0
2015-10-07 12:40:00,71.23,71.33,71.09,71.3,39490.0,59.6261,59.7098,59.5089,59.6847,39490.0
2015-10-07 12:50:00,71.31,71.34,71.22,71.24,54098.0,59.6931,59.7182,59.6177,59.6345,54098.0
2015-10-07 13:00:00,71.25,71.33,71.21,71.29,34294.0,59.6428,59.7098,59.6093,59.6763,34294.0
2015-10-07 13:10:00,71.28,71.47,71.28,71.36,35252.0,59.6679,59.827,59.6679,59.7349,35252.0
2015-10-07 13:20:00,71.35,71.4,71.3,71.36,37025.0,59.7265,59.7684,59.6847,59.7349,37025.0
2015-10-07 13:30:00,71.37,71.53,71.35,71.45,51517.0,59.7433,59.8772,59.7265,59.8102,51517.0
2015-10-07 13:40:00,71.46,71.59,71.42,71.57,49455.0,59.8186,59.9274,59.7851,59.9107,49455.0
2015-10-07 13:50:00,71.56,71.62,71.5,71.52,47050.0,59.9023,59.9526,59.8521,59.8688,47050.0
2015-10-07 14:00:00,71.53,71.74,71.49,71.66,56994.0,59.8772,60.053,59.8437,59.986,56994.0
2015-10-07 14:10:00,71.66,71.66,71.44,71.45,51480.0,59.986,59.986,59.8019,59.8102,51480.0
2015-10-07 14:20:00,71.44,71.5,71.39,71.48,38907.0,59.8019,59.8521,59.76,59.8354,38907.0
2015-10-07 14:30:00,71.48,71.55,71.42,71.49,85649.0,59.8354,59.894,59.7851,59.8437,85649.0
2015-10-07 14:40:00,71.48,71.52,71.38,71.41,62822.0,59.8354,59.8688,59.7517,59.7768,62822.0
2015-10-07 14:50:00,71.41,71.47,71.36,71.38,72720.0,59.7768,59.827,59.7349,59.7517,72720.0
2015-10-07 15:00:00,71.37,71.49,71.35,71.44,44868.0,59.7433,59.8437,59.7265,59.8019,44868.0
2015-10-07 15:10:00,71.44,71.64,71.42,71.59,87759.0,59.8019,59.9693,59.7851,59.9274,87759.0
2015-10-07 15:20:00,71.59,71.59,71.43,71.46,70462.0,59.9274,59.9274,59.7935,59.8186,70462.0
2015-10-07 15:30:00,71.47,71.57,71.47,71.57,95668.0,59.827,59.9107,59.827,59.9107,95668.0
2015-10-07 15:40:00,71.56,71.63,71.45,71.52,150996.0,59.9023,59.9609,59.8102,59.8688,150996.0
2015-10-07 15:50:00,71.52,71.8,71.5,71.78,542221.0,59.8688,60.1032,59.8521,60.0865,542221.0
2015-10-08 09:30:00,70.86,71.85,70.75,71.57,92547.0,59.3164,60.1451,59.2243,59.9107,92547.0
2015-10-08 09:40:00,71.55,71.81,71.46,71.75,56953.0,59.894,60.1116,59.8186,60.0614,56953.0
2015-10-08 09:50:00,71.77,72.03,71.72,72.0,121937.0,60.0781,60.2958,60.0363,60.2706,121937.0
2015-10-08 10:00:00,72.01,72.15,71.98,72.15,69989.0,60.279,60.3962,60.2539,60.3962,69989.0
2015-10-08 10:10:00,72.16,72.23,72.02,72.13,58503.0,60.4046,60.4632,60.2874,60.3795,58503.0
2015-10-08 10:20:00,72.13,72.2,72.08,72.16,39890.0,60.3795,60.4381,60.3376,60.4046,39890.0
2015-10-08 10:30:00,72.15,72.45,72.14,72.45,64998.0,60.3962,60.6473,60.3878,60.6473,64998.0
2015-10-08 10:40:00,72.46,72.53,72.39,72.45,67507.0,60.6557,60.7143,60.5971,60.6473,67507.0
2015-10-08 10:50:00,72.47,72.5,72.36,72.5,37651.0,60.6641,60.6892,60.572,60.6892,37651.0
2015-10-08 11:00:00,72.5,72.56,72.28,72.31,56991.0,60.6892,60.7394,60.505,60.5301,56991.0
2015-10-08 11:10:00,72.31,72.31,72.2,72.22,46444.0,60.5301,60.5301,60.4381,60.4548,46444.0
2015-10-08 11:20:00,72.22,72.32,72.2,72.3,46623.0,60.4548,60.5385,60.4381,60.5218,46623.0
2015-10-08 11:30:00,72.29,72.39,72.27,72.31,36023.0,60.5134,60.5971,60.4967,60.5301,36023.0
2015-10-08 11:40:00,72.31,72.4,72.31,72.33,28521.0,60.5301,60.6055,60.5301,60.5469,28521.0
2015-10-08 11:50:00,72.33,72.44,72.33,72.36,61713.0,60.5469,60.639,60.5469,60.572,61713.0
2015-10-08 12:00:00,72.36,72.41,72.27,72.29,31963.0,60.572,60.6139,60.4967,60.5134,31963.0
2015-10-08 12:10:00,72.29,72.42,72.28,72.39,36704.0,60.5134,60.6222,60.505,60.5971,36704.0
2015-10-08 12:20:00,72.4,72.44,72.21,72.24,33411.0,60.6055,60.639,60.4464,60.4716,33411.0
2015-10-08 12:30:00,72.23,72.35,72.21,72.3,29223.0,60.4632,60.5636,60.4464,60.5218,29223.0
2015-10-08 12:40:00,72.3,72.35,72.09,72.14,63219.0,60.5218,60.5636,60.346,60.3878,63219.0
2015-10-08 12:50:00,72.12,72.23,72.08,72.2,54166.0,60.3711,60.4632,60.3376,60.4381,54166.0
2015-10-08 13:00:00,72.21,72.24,72.12,72.2,58161.0,60.4464,60.4716,60.3711,60.4381,58161.0
2015-10-08 13:10:00,72.2,72.26,72.2,72.25,75627.0,60.4381,60.4883,60.4381,60.4799,75627.0
2015-10-08 13:20:00,72.25,72.35,72.24,72.3,41337.0,60.4799,60.5636,60.4716,60.5218,41337.0
2015-10-08 13:30:00,72.29,72.38,72.27,72.28,59448.0,60.5134,60.5887,60.4967,60.505,59448.0
2015-10-08 13:40:00,72.28,72.35,72.24,72.28,43327.0,60.505,60.5636,60.4716,60.505,43327.0
2015-10-08 13:50:00,72.28,72.45,72.24,72.43,37704.0,60.505,60.6473,60.4716,60.6306,37704.0
2015-10-08 14:00:00,72.44,72.75,72.42,72.57,168485.0,60.639,60.8985,60.6222,60.7478,168485.0
2015-10-08 14:10:00,72.58,72.83,72.57,72.75,119736.0,60.7562,60.9654,60.7478,60.8985,119736.0
2015-10-08 14:20:00,72.75,72.76,72.61,72.68,51355.0,60.8985,60.9068,60.7813,60.8399,51355.0
2015-10-08 14:30:00,72.67,72.91,72.65,72.88,80349.0,60.8315,61.0324,60.8148,61.0073,80349.0
2015-10-08 14:40:00,72.88,72.96,72.88,72.94,99764.0,61.0073,61.0743,61.0073,61.0575,99764.0
2015-10-08 14:50:00,72.94,73.17,72.94,73.14,140052.0,61.0575,61.25,61.0575,61.2249,140052.0
2015-10-08 15:00:00,73.13,73.27,73.11,73.16,197155.0,61.2166,61.3338,61.1998,61.2417,197155.0
2015-10-08 15:10:00,73.16,73.18,73.06,73.1,159370.0,61.2417,61.2584,61.158,61.1915,159370.0
2015-10-08 15:20:00,73.08,73.19,73.0,73.13,158182.0,61.1747,61.2668,61.1077,61.2166,158182.0
2015-10-08 15:30:00,73.13,73.23,73.12,73.17,174381.0,61.2166,61.3003,61.2082,61.25,174381.0
2015-10-08 15:40:00,73.17,73.27,73.16,73.17,262511.0,61.25,61.3338,61.2417,61.25,262511.0
2015-10-08 15:50:00,73.17,73.23,73.14,73.17,375176.0,61.25,61.3003,61.2249,61.25,375176.0
2015-10-09 09:30:00,73.13,73.22,72.72,72.98,92696.0,61.2166,61.2919,60.8734,61.091,92696.0
2015-10-09 09:40:00,73.0,73.12,72.79,73.12,59615.0,61.1077,61.2082,60.932,61.2082,59615.0
2015-10-09 09:50:00,73.12,73.23,72.88,72.91,93768.0,61.2082,61.3003,61.0073,61.0324,93768.0
2015-10-09 10:00:00,72.92,72.99,72.71,72.88,75964.0,61.0408,61.0994,60.865,61.0073,75964.0
2015-10-09 10:10:00,72.86,72.92,72.65,72.68,94660.0,60.9905,61.0408,60.8148,60.8399,94660.0
2015-10-09 10:20:00,72.69,72.96,72.67,72.88,58640.0,60.8482,61.0743,60.8315,61.0073,58640.0
2015-10-09 10:30:00,72.88,73.08,72.85,73.06,31880.0,61.0073,61.1747,60.9822,61.158,31880.0
2015-10-09 10:40:00,73.05,73.13,73.0,73.02,39628.0,61.1496,61.2166,61.1077,61.1245,39628.0
2015-10-09 10:50:00,73.02,73.21,72.96,73.2,48828.0,61.1245,61.2835,61.0743,61.2752,48828.0
2015-10-09 11:00:00,73.21,73.25,73.03,73.06,71375.0,61.2835,61.317,61.1329,61.158,71375.0
2015-10-09 11:10:00,73.07,73.13,72.97,73.03,48353.0,61.1663,61.2166,61.0826,61.1329,48353.0
2015-10-09 11:20:00,73.04,73.07,72.9,73.06,55634.0,61.1412,61.1663,61.024,61.158,55634.0
2015-10-09 11:30:00,73.06,73.08,72.79,72.9,60652.0,61.158,61.1747,60.932,61.024,60652.0
2015-10-09 11:40:00,72.89,72.9,72.74,72.84,50999.0,61.0157,61.024,60.8901,60.9738,50999.0
2015-10-09 11:50:00,72.83,72.93,72.79,72.88,55277.0,60.9654,61.0491,60.932,61.0073,55277.0
2015-10-09 12:00:00,72.9,72.97,72.85,72.88,39866.0,61.024,61.0826,60.9822,61.0073,39866.0
2015-10-09 12:10:00,72.87,72.88,72.76,72.78,34229.0,60.9989,61.0073,60.9068,60.9236,34229.0
2015-10-09 12:20:00,72.78,72.87,72.73,72.85,53054.0,60.9236,60.9989,60.8817,60.9822,53054.0
2015-10-09 12:30:00,72.85,72.85,72.73,72.8,52389.0,60.9822,60.9822,60.8817,60.9403,52389.0
2015-10-09 12:40:00,72.81,72.81,72.67,72.81,44142.0,60.9487,60.9487,60.8315,60.9487,44142.0
2015-10-09 12:50:00,72.8,72.83,72.75,72.76,45473.0,60.9403,60.9654,60.8985,60.9068,45473.0
2015-10-09 13:00:00,72.75,72.79,72.68,72.7,35788.0,60.8985,60.932,60.8399,60.8566,35788.0
2015-10-09 13:10:00,72.67,72.74,72.6,72.71,40659.0,60.8315,60.8901,60.7729,60.865,40659.0
2015-10-09 13:20:00,72.71,72.74,72.65,72.67,32015.0,60.865,60.8901,60.8148,60.8315,32015.0
2015-10-09 13:30:00,72.67,72.8,72.65,72.78,37171.0,60.8315,60.9403,60.8148,60.9236,37171.0
2015-10-09 13:40:00,72.77,72.87,72.72,72.75,63996.0,60.9152,60.9989,60.8734,60.8985,63996.0
2015-10-09 13:50:00,72.75,72.87,72.74,72.8,78827.0,60.8985,60.9989,60.8901,60.9403,78827.0
2015-10-09 14:00:00,72.8,72.91,72.77,72.9,43027.0,60.9403,61.0324,60.9152,61.024,43027.0
2015-10-09 14:10:00,72.9,72.97,72.81,72.87,52817.0,61.024,61.0826,60.9487,60.9989,52817.0
2015-10-09 14:20:00,72.87,73.01,72.82,72.99,82360.0,60.9989,61.1161,60.9571,61.0994,82360.0
2015-10-09 14:30:00,72.99,73.05,72.88,73.04,73275.0,61.0994,61.1496,61.0073,61.1412,73275.0
2015-10-09 14:40:00,73.05,73.12,73.02,73.12,91950.0,61.1496,61.2082,61.1245,61.2082,91950.0
2015-10-09 14:50:00,73.13,73.26,73.11,73.25,67562.0,61.2166,61.3254,61.1998,61.317,67562.0
2015-10-09 15:00:00,73.25,73.25,73.11,73.2,52811.0,61.317,61.317,61.1998,61.2752,52811.0
2015-10-09 15:10:00,73.21,73.22,73.09,73.15,79783.0,61.2835,61.2919,61.1831,61.2333,79783.0
2015-10-09 15:20:00,73.16,73.31,73.16,73.26,80185.0,61.2417,61.3672,61.2417,61.3254,80185.0
2015-10-09 15:30:00,73.25,73.39,73.25,73.31,122836.0,61.317,61.4342,61.317,61.3672,122836.0
2015-10-09 15:40:00,73.32,73.45,73.29,73.36,167499.0,61.3756,61.4844,61.3505,61.4091,167499.0
2015-10-09 15:50:00,73.37,73.45,73.33,73.35,280090.0,61.4175,61.4844,61.384,61.4007,280090.0
2015-10-12 09:30:00,73.19,73.48,73.19,73.37,77463.0,61.2668,61.5095,61.2668,61.4175,77463.0
2015-10-12 09:40:00,73.37,73.58,73.32,73.49,71250.0,61.4175,61.5933,61.3756,61.5179,71250.0
2015-10-12 09:50:00,73.51,73.53,73.11,73.23,61420.0,61.5347,61.5514,61.1998,61.3003,61420.0
2015-10-12 10:00:00,73.22,73.35,73.15,73.26,39887.0,61.2919,61.4007,61.2333,61.3254,39887.0
2015-10-12 10:10:00,73.27,73.43,73.25,73.35,69917.0,61.3338,61.4677,61.317,61.4007,69917.0
2015-10-12 10:20:00,73.34,73.49,73.29,73.47,40567.0,61.3924,61.5179,61.3505,61.5012,40567.0
2015-10-12 10:30:00,73.48,73.49,73.32,73.36,28221.0,61.5095,61.5179,61.3756,61.4091,28221.0
2015-10-12 10:40:00,73.36,73.39,73.28,73.34,34831.0,61.4091,61.4342,61.3421,61.3924,34831.0
2015-10-12 10:50:00,73.36,73.46,73.27,73.3,67987.0,61.4091,61.4928,61.3338,61.3589,67987.0
2015-10-12 11:00:00,73.29,73.46,73.26,73.45,44143.0,61.3505,61.4928,61.3254,61.4844,44143.0
2015-10-12 11:10:00,73.44,73.54,73.36,73.53,66300.0,61.4761,61.5598,61.4091,61.5514,66300.0
2015-10-12 11:20:00,73.52,73.77,73.52,73.76,48982.0,61.543,61.7523,61.543,61.7439,48982.0
2015-10-12 11:30:00,73.75,73.79,73.69,73.78,35245.0,61.7356,61.769,61.6853,61.7607,35245.0
2015-10-12 11:40:00,73.77,73.86,73.68,73.83,58501.0,61.7523,61.8276,61.677,61.8025,58501.0
2015-10-12 11:50:00,73.81,73.84,73.76,73.83,62775.0,61.7858,61.8109,61.7439,61.8025,62775.0
2015-10-12 12:00:00,73.82,73.89,73.74,73.76,60989.0,61.7942,61.8528,61.7272,61.7439,60989.0
2015-10-12 12:10:00,73.75,73.77,73.62,73.65,41326.0,61.7356,61.7523,61.6267,61.6519,41326.0
2015-10-12 12:20:00,73.64,73.67,73.58,73.64,37131.0,61.6435,61.6686,61.5933,61.6435,37131.0
2015-10-12 12:30:00,73.65,73.65,73.48,73.48,39374.0,61.6519,61.6519,61.5095,61.5095,39374.0
2015-10-12 12:40:00,73.49,73.55,73.41,73.5,78557.0,61.5179,61.5681,61.4509,61.5263,78557.0
2015-10-12 12:50:00,73.49,73.56,73.49,73.55,40056.0,61.5179,61.5765,61.5179,61.5681,40056.0
2015-10-12 13:00:00,73.56,73.56,73.41,73.43,35043.0,61.5765,61.5765,61.4509,61.4677,35043.0
2015-10-12 13:10:00,73.44,73.54,73.42,73.52,47646.0,61.4761,61.5598,61.4593,61.543,47646.0
2015-10-12 13:20:00,73.53,73.54,73.49,73.54,30946.0,61.5514,61.5598,61.5179,61.5598,30946.0
2015-10-12 13:30:00,73.54,73.58,73.5,73.55,25726.0,61.5598,61.5933,61.5263,61.5681,25726.0
2015-10-12 13:40:00,73.54,73.62,73.52,73.61,28600.0,61.5598,61.6267,61.543,61.6184,28600.0
2015-10-12 13:50:00,73.61,73.62,73.54,73.6,35514.0,61.6184,61.6267,61.5598,61.61,35514.0
2015-10-12 14:00:00,73.6,73.64,73.53,73.55,41416.0,61.61,61.6435,61.5514,61.5681,41416.0
2015-10-12 14:10:00,73.55,73.62,73.55,73.56,44215.0,61.5681,61.6267,61.5681,61.5765,44215.0
2015-10-12 14:20:00,73.56,73.71,73.55,73.67,62145.0,61.5765,61.7021,61.5681,61.6686,62145.0
2015-10-12 14:30:00,73.66,73.8,73.66,73.79,52591.0,61.6602,61.7774,61.6602,61.769,52591.0
2015-10-12 14:40:00,73.79,73.85,73.75,73.84,77464.0,61.769,61.8193,61.7356,61.8109,77464.0
2015-10-12 14:50:00,73.84,73.88,73.82,73.83,62836.0,61.8109,61.8444,61.7942,61.8025,62836.0
2015-10-12 15:00:00,73.84,73.88,73.8,73.86,70208.0,61.8109,61.8444,61.7774,61.8276,70208.0
2015-10-12 15:10:00,73.85,73.9,73.84,73.88,72563.0,61.8193,61.8611,61.8109,61.8444,72563.0
2015-10-12 15:20:00,73.87,73.96,73.84,73.96,100923.0,61.836,61.9113,61.8109,61.9113,100923.0
2015-10-12 15:30:00,73.97,73.98,73.92,73.97,102729.0,61.9197,61.9281,61.8779,61.9197,102729.0
2015-10-12 15:40:00,73.96,73.97,73.77,73.78,122395.0,61.9113,61.9197,61.7523,61.7607,122395.0
2015-10-12 15:50:00,73.79,73.83,73.73,73.82,268329.0,61.769,61.8025,61.7188,61.7942,268329.0
2015-10-13 09:30:00,73.67,73.84,73.65,73.79,103772.0,61.6686,61.8109,61.6519,61.769,103772.0
2015-10-13 09:40:00,73.81,73.94,73.79,73.89,94918.0,61.7858,61.8946,61.769,61.8528,94918.0
2015-10-13 09:50:00,73.9,73.95,73.79,73.86,67851.0,61.8611,61.903,61.769,61.8276,67851.0
2015-10-13 10:00:00,73.87,73.87,73.61,73.69,71584.0,61.836,61.836,61.6184,61.6853,71584.0
2015-10-13 10:10:00,73.7,73.79,73.62,73.68,72716.0,61.6937,61.769,61.6267,61.677,72716.0
2015-10-13 10:20:00,73.69,73.83,73.68,73.81,64857.0,61.6853,61.8025,61.677,61.7858,64857.0
2015-10-13 10:30:00,73.81,73.88,73.78,73.78,57728.0,61.7858,61.8444,61.7607,61.7607,57728.0
2015-10-13 10:40:00,73.77,73.91,73.76,73.84,57093.0,61.7523,61.8695,61.7439,61.8109,57093.0
2015-10-13 10:50:00,73.84,73.96,73.79,73.96,71897.0,61.8109,61.9113,61.769,61.9113,71897.0
2015-10-13 11:00:00,73.94,73.96,73.81,73.84,107826.0,61.8946,61.9113,61.7858,61.8109,107826.0
2015-10-13 11:10:00,73.84,73.91,73.77,73.77,59046.0,61.8109,61.8695,61.7523,61.7523,59046.0
2015-10-13 11:20:00,73.76,73.81,73.65,73.67,51758.0,61.7439,61.7858,61.6519,61.6686,51758.0
2015-10-13 11:30:00,73.67,73.73,73.59,73.72,57966.0,61.6686,61.7188,61.6016,61.7104,57966.0
2015-10-13 11:40:00,73.74,73.78,73.6,73.61,64012.0,61.7272,61.7607,61.61,61.6184,64012.0
2015-10-13 11:50:00,73.6,73.61,73.47,73.6,77765.0,61.61,61.6184,61.5012,61.61,77765.0
2015-10-13 12:00:00,73.6,73.66,73.53,73.53,72171.0,61.61,61.6602,61.5514,61.5514,72171.0
2015-10-13 12:10:00,73.52,73.53,73.39,73.39,51094.0,61.543,61.5514,61.4342,61.4342,51094.0
2015-10-13 12:20:00,73.39,73.45,73.34,73.39,63787.0,61.4342,61.4844,61.3924,61.4342,63787.0
2015-10-13 12:30:00,73.39,73.5,73.37,73.39,29042.0,61.4342,61.5263,61.4175,61.4342,29042.0
2015-10-13 12:40:00,73.4,73.4,73.2,73.2,61110.0,61.4426,61.4426,61.2752,61.2752,61110.0
2015-10-13 12:50:00,73.2,73.21,73.05,73.05,65812.0,61.2752,61.2835,61.1496,61.1496,65812.0
2015-10-13 13:00:00,73.06,73.07,72.96,72.98,70941.0,61.158,61.1663,61.0743,61.091,70941.0
2015-10-13 13:10:00,72.98,73.09,72.95,73.08,64368.0,61.091,61.1831,61.0659,61.1747,64368.0
2015-10-13 13:20:00,73.08,73.09,72.95,73.02,66240.0,61.1747,61.1831,61.0659,61.1245,66240.0
2015-10-13 13:30:00,73.02,73.02,72.81,72.89,69270.0,61.1245,61.1245,60.9487,61.0157,69270.0
2015-10-13 13:40:00,72.9,73.02,72.87,72.99,64488.0,61.024,61.1245,60.9989,61.0994,64488.0
2015-10-13 13:50:00,72.99,73.0,72.89,72.91,78109.0,61.0994,61.1077,61.0157,61.0324,78109.0
2015-10-13 14:00:00,72.91,73.01,72.84,72.98,65231.0,61.0324,61.1161,60.9738,61.091,65231.0
2015-10-13 14:10:00,73.01,73.1,73.0,73.07,59432.0,61.1161,61.1915,61.1077,61.1663,59432.0
2015-10-13 14:20:00,73.06,73.08,72.88,72.92,94758.0,61.158,61.1747,61.0073,61.0408,94758.0
2015-10-13 14:30:00,72.91,72.95,72.83,72.94,83987.0,61.0324,61.0659,60.9654,61.0575,83987.0
2015-10-13 14:40:00,72.95,73.02,72.92,73.01,105674.0,61.0659,61.1245,61.0408,61.1161,105674.0
2015-10-13 14:50:00,73.01,73.18,73.0,73.18,101625.0,61.1161,61.2584,61.1077,61.2584,101625.0
2015-10-13 15:00:00,73.17,73.18,73.09,73.12,85374.0,61.25,61.2584,61.1831,61.2082,85374.0
2015-10-13 15:10:00,73.12,73.14,72.89,72.91,114377.0,61.2082,61.2249,61.0157,61.0324,114377.0
2015-10-13 15:20:00,72.9,73.02,72.88,73.02,120402.0,61.024,61.1245,61.0073,61.1245,120402.0
2015-10-13 15:30:00,73.02,73.07,72.89,72.91,126069.0,61.1245,61.1663,61.0157,61.0324,126069.0
2015-10-13 15:40:00,72.9,72.95,72.8,72.9,190765.0,61.024,61.0659,60.9403,61.024,190765.0
2015-10-13 15:50:00,72.91,73.01,72.86,72.96,278015.0,61.0324,61.1161,60.9905,61.0743,278015.0
2015-10-14 09:30:00,72.9,73.22,72.81,73.17,64628.0,61.024,61.2919,60.9487,61.25,64628.0
2015-10-14 09:40:00,73.17,73.21,73.0,73.05,100024.0,61.25,61.2835,61.1077,61.1496,100024.0
2015-10-14 09:50:00,73.04,73.06,72.86,72.98,73074.0,61.1412,61.158,60.9905,61.091,73074.0
2015-10-14 10:00:00,72.97,73.0,72.83,72.86,36022.0,61.0826,61.1077,60.9654,60.9905,36022.0
2015-10-14 10:10:00,72.87,72.89,72.56,72.57,77183.0,60.9989,61.0157,60.7394,60.7478,77183.0
2015-10-14 10:20:00,72.56,72.57,72.27,72.39,98145.0,60.7394,60.7478,60.4967,60.5971,98145.0
2015-10-14 10:30:00,72.38,72.55,72.17,72.17,98651.0,60.5887,60.731,60.413,60.413,98651.0
2015-10-14 10:40:00,72.2,72.32,71.92,71.97,101750.0,60.4381,60.5385,60.2037,60.2455,101750.0
2015-10-14 10:50:00,71.96,72.08,71.77,71.91,155906.0,60.2372,60.3376,60.0781,60.1953,155906.0
2015-10-14 11:00:00,71.92,71.93,71.66,71.79,110126.0,60.2037,60.2121,59.986,60.0949,110126.0
2015-10-14 11:10:00,71.79,71.81,71.66,71.67,53619.0,60.0949,60.1116,59.986,59.9944,53619.0
2015-10-14 11:20:00,71.68,71.78,71.63,71.76,103922.0,60.0028,60.0865,59.9609,60.0697,103922.0
2015-10-14 11:30:00,71.76,71.77,71.58,71.73,79037.0,60.0697,60.0781,59.9191,60.0446,79037.0
2015-10-14 11:40:00,71.73,71.8,71.57,71.59,66843.0,60.0446,60.1032,59.9107,59.9274,66843.0
2015-10-14 11:50:00,71.6,71.7,71.56,71.69,68251.0,59.9358,60.0195,59.9023,60.0111,68251.0
2015-10-14 12:00:00,71.7,71.8,71.61,71.63,75268.0,60.0195,60.1032,59.9442,59.9609,75268.0
2015-10-14 12:10:00,71.63,71.91,71.63,71.91,54740.0,59.9609,60.1953,59.9609,60.1953,54740.0
2015-10-14 12:20:00,71.91,72.03,71.86,71.94,167586.0,60.1953,60.2958,60.1535,60.2204,167586.0
2015-10-14 12:30:00,71.94,72.1,71.89,72.06,78239.0,60.2204,60.3544,60.1786,60.3209,78239.0
2015-10-14 12:40:00,72.06,72.48,72.06,72.41,129784.0,60.3209,60.6725,60.3209,60.6139,129784.0
2015-10-14 12:50:00,72.41,72.58,72.34,72.38,87100.0,60.6139,60.7562,60.5553,60.5887,87100.0
2015-10-14 13:00:00,72.37,72.44,72.27,72.3,53509.0,60.5804,60.639,60.4967,60.5218,53509.0
2015-10-14 13:10:00,72.3,72.43,72.26,72.34,46676.0,60.5218,60.6306,60.4883,60.5553,46676.0
2015-10-14 13:20:00,72.34,72.4,72.22,72.22,50225.0,60.5553,60.6055,60.4548,60.4548,50225.0
2015-10-14 13:30:00,72.22,72.33,72.17,72.29,51770.0,60.4548,60.5469,60.413,60.5134,51770.0
2015-10-14 13:40:00,72.29,72.31,72.18,72.21,40943.0,60.5134,60.5301,60.4213,60.4464,40943.0
2015-10-14 13:50:00,72.21,72.28,72.13,72.25,44105.0,60.4464,60.505,60.3795,60.4799,44105.0
2015-10-14 14:00:00,72.24,72.39,71.95,72.03,83767.0,60.4716,60.5971,60.2288,60.2958,83767.0
2015-10-14 14:10:00,72.01,72.07,71.92,71.92,67449.0,60.279,60.3292,60.2037,60.2037,67449.0
2015-10-14 14:20:00,71.92,72.08,71.92,72.01,58088.0,60.2037,60.3376,60.2037,60.279,58088.0
2015-10-14 14:30:00,72.0,72.02,71.82,71.98,60365.0,60.2706,60.2874,60.12,60.2539,60365.0
2015-10-14 14:40:00,71.97,71.97,71.78,71.9,115716.0,60.2455,60.2455,60.0865,60.1869,115716.0
2015-10-14 14:50:00,71.9,71.95,71.83,71.94,61574.0,60.1869,60.2288,60.1283,60.2204,61574.0
2015-10-14 15:00:00,71.94,72.06,71.94,71.99,82696.0,60.2204,60.3209,60.2204,60.2623,82696.0
2015-10-14 15:10:00,71.99,72.1,71.91,71.91,73293.0,60.2623,60.3544,60.1953,60.1953,73293.0
2015-10-14 15:20:00,71.91,71.99,71.82,71.9,93105.0,60.1953,60.2623,60.12,60.1869,93105.0
2015-10-14 15:30:00,71.91,72.08,71.91,72.01,92034.0,60.1953,60.3376,60.1953,60.279,92034.0
2015-10-14 15:40:00,72.01,72.14,71.98,72.0,109848.0,60.279,60.3878,60.2539,60.2706,109848.0
2015-10-14 15:50:00,72.0,72.06,71.91,72.03,217700.0,60.2706,60.3209,60.1953,60.2958,217700.0
2015-10-15 09:30:00,72.47,72.57,72.0,72.01,143760.0,60.6641,60.7478,60.2706,60.279,143760.0
2015-10-15 09:40:00,72.0,72.38,71.98,72.01,88491.0,60.2706,60.5887,60.2539,60.279,88491.0
2015-10-15 09:50:00,72.03,72.07,71.79,71.88,89746.0,60.2958,60.3292,60.0949,60.1702,89746.0
2015-10-15 10:00:00,71.86,72.02,71.7,71.99,105958.0,60.1535,60.2874,60.0195,60.2623,105958.0
2015-10-15 10:10:00,72.01,72.39,71.99,72.3,75989.0,60.279,60.5971,60.2623,60.5218,75989.0
2015-10-15 10:20:00,72.31,72.37,72.22,72.22,44014.0,60.5301,60.5804,60.4548,60.4548,44014.0
2015-10-15 10:30:00,72.22,72.28,72.1,72.25,79843.0,60.4548,60.505,60.3544,60.4799,79843.0
2015-10-15 10:40:00,72.24,72.3,72.18,72.3,53152.0,60.4716,60.5218,60.4213,60.5218,53152.0
2015-10-15 10:50:00,72.33,72.41,72.28,72.37,46163.0,60.5469,60.6139,60.505,60.5804,46163.0
2015-10-15 11:00:00,72.35,72.48,72.33,72.38,62074.0,60.5636,60.6725,60.5469,60.5887,62074.0
2015-10-15 11:10:00,72.4,72.41,72.28,72.28,32779.0,60.6055,60.6139,60.505,60.505,32779.0
2015-10-15 11:20:00,72.28,72.36,72.24,72.35,32353.0,60.505,60.572,60.4716,60.5636,32353.0
2015-10-15 11:30:00,72.36,72.4,72.25,72.25,42676.0,60.572,60.6055,60.4799,60.4799,42676.0
2015-10-15 11:40:00,72.24,72.24,72.13,72.14,25252.0,60.4716,60.4716,60.3795,60.3878,25252.0
2015-10-15 11:50:00,72.14,72.14,71.97,71.97,61032.0,60.3878,60.3878,60.2455,60.2455,61032.0
2015-10-15 12:00:00,71.97,72.05,71.91,71.97,63601.0,60.2455,60.3125,60.1953,60.2455,63601.0
2015-10-15 12:10:00,71.98,72.12,71.95,72.09,43007.0,60.2539,60.3711,60.2288,60.346,43007.0
2015-10-15 12:20:00,72.1,72.16,72.05,72.08,46672.0,60.3544,60.4046,60.3125,60.3376,46672.0
2015-10-15 12:30:00,72.08,72.15,72.04,72.12,36346.0,60.3376,60.3962,60.3041,60.3711,36346.0
2015-10-15 12:40:00,72.12,72.13,72.0,72.08,53256.0,60.3711,60.3795,60.2706,60.3376,53256.0
2015-10-15 12:50:00,72.1,72.11,71.98,71.98,55798.0,60.3544,60.3627,60.2539,60.2539,55798.0
2015-10-15 13:00:00,71.98,72.23,71.94,72.18,55752.0,60.2539,60.4632,60.2204,60.4213,55752.0
2015-10-15 13:10:00,72.18,72.25,72.17,72.19,39300.0,60.4213,60.4799,60.413,60.4297,39300.0
2015-10-15 13:20:00,72.2,72.3,72.16,72.24,38948.0,60.4381,60.5218,60.4046,60.4716,38948.0
2015-10-15 13:30:00,72.23,72.35,72.19,72.3,31883.0,60.4632,60.5636,60.4297,60.5218,31883.0
2015-10-15 13:40:00,72.29,72.32,72.23,72.24,27607.0,60.5134,60.5385,60.4632,60.4716,27607.0
2015-10-15 13:50:00,72.25,72.42,72.24,72.34,30943.0,60.4799,60.6222,60.4716,60.5553,30943.0
2015-10-15 14:00:00,72.36,72.48,72.35,72.45,56999.0,60.572,60.6725,60.5636,60.6473,56999.0
2015-10-15 14:10:00,72.45,72.57,72.41,72.56,58368.0,60.6473,60.7478,60.6139,60.7394,58368.0
2015-10-15 14:20:00,72.57,72.58,72.44,72.49,28122.0,60.7478,60.7562,60.639,60.6808,28122.0
2015-10-15 14:30:00,72.49,72.51,72.45,72.5,74081.0,60.6808,60.6976,60.6473,60.6892,74081.0
2015-10-15 14:40:00,72.5,72.66,72.46,72.55,73628.0,60.6892,60.8231,60.6557,60.731,73628.0
2015-10-15 14:50:00,72.54,72.67,72.48,72.64,47977.0,60.7227,60.8315,60.6725,60.8064,47977.0
2015-10-15 15:00:00,72.62,72.78,72.55,72.56,75574.0,60.7896,60.9236,60.731,60.7394,75574.0
2015-10-15 15:10:00,72.57,72.67,72.55,72.66,68791.0,60.7478,60.8315,60.731,60.8231,68791.0
2015-10-15 15:20:00,72.67,72.79,72.62,72.69,87769.0,60.8315,60.932,60.7896,60.8482,87769.0
2015-10-15 15:30:00,72.68,72.74,72.62,72.64,109780.0,60.8399,60.8901,60.7896,60.8064,109780.0
2015-10-15 15:40:00,72.63,72.68,72.51,72.65,152891.0,60.798,60.8399,60.6976,60.8148,152891.0
2015-10-15 15:50:00,72.65,72.73,72.62,72.66,183945.0,60.8148,60.8817,60.7896,60.8231,183945.0
2015-10-16 09:30:00,73.12,73.4,72.9,73.02,369949.0,61.2082,61.4426,61.024,61.1245,369949.0
2015-10-16 09:40:00,73.02,73.25,72.93,72.97,125194.0,61.1245,61.317,61.0491,61.0826,125194.0
2015-10-16 09:50:00,72.97,72.97,72.77,72.87,80095.0,61.0826,61.0826,60.9152,60.9989,80095.0
2015-10-16 10:00:00,72.87,73.02,72.8,72.83,66710.0,60.9989,61.1245,60.9403,60.9654,66710.0
2015-10-16 10:10:00,72.82,72.86,72.74,72.75,56505.0,60.9571,60.9905,60.8901,60.8985,56505.0
2015-10-16 10:20:00,72.73,72.83,72.7,72.79,49622.0,60.8817,60.9654,60.8566,60.932,49622.0
2015-10-16 10:30:00,72.78,72.78,72.67,72.73,44361.0,60.9236,60.9236,60.8315,60.8817,44361.0
2015-10-16 10:40:00,72.73,72.84,72.68,72.77,81058.0,60.8817,60.9738,60.8399,60.9152,81058.0
2015-10-16 10:50:00,72.77,72.87,72.7,72.83,39913.0,60.9152,60.9989,60.8566,60.9654,39913.0
2015-10-16 11:00:00,72.83,73.16,72.81,73.11,63441.0,60.9654,61.2417,60.9487,61.1998,63441.0
2015-10-16 11:10:00,73.11,73.19,73.1,73.15,38078.0,61.1998,61.2668,61.1915,61.2333,38078.0
2015-10-16 11:20:00,73.15,73.15,72.94,72.95,86048.0,61.2333,61.2333,61.0575,61.0659,86048.0
2015-10-16 11:30:00,72.97,73.03,72.84,72.89,38882.0,61.0826,61.1329,60.9738,61.0157,38882.0
2015-10-16 11:40:00,72.9,73.06,72.89,73.06,35281.0,61.024,61.158,61.0157,61.158,35281.0
2015-10-16 11:50:00,73.04,73.15,73.04,73.07,39732.0,61.1412,61.2333,61.1412,61.1663,39732.0
2015-10-16 12:00:00,73.07,73.07,72.88,72.9,58358.0,61.1663,61.1663,61.0073,61.024,58358.0
2015-10-16 12:10:00,72.9,72.94,72.83,72.92,30734.0,61.024,61.0575,60.9654,61.0408,30734.0
2015-10-16 12:20:00,72.9,72.92,72.86,72.88,26265.0,61.024,61.0408,60.9905,61.0073,26265.0
2015-10-16 12:30:00,72.88,72.95,72.87,72.93,21739.0,61.0073,61.0659,60.9989,61.0491,21739.0
2015-10-16 12:40:00,72.93,72.93,72.8,72.84,60106.0,61.0491,61.0491,60.9403,60.9738,60106.0
2015-10-16 12:50:00,72.84,73.02,72.83,72.97,42099.0,60.9738,61.1245,60.9654,61.0826,42099.0
2015-10-16 13:00:00,72.97,72.98,72.75,72.83,43895.0,61.0826,61.091,60.8985,60.9654,43895.0
2015-10-16 13:10:00,72.84,72.92,72.78,72.87,23027.0,60.9738,61.0408,60.9236,60.9989,23027.0
2015-10-16 13:20:00,72.88,72.95,72.83,72.83,152292.0,61.0073,61.0659,60.9654,60.9654,152292.0
2015-10-16 13:30:00,72.83,72.9,72.81,72.85,48664.0,60.9654,61.024,60.9487,60.9822,48664.0
2015-10-16 13:40:00,72.86,72.86,72.74,72.76,27439.0,60.9905,60.9905,60.8901,60.9068,27439.0
2015-10-16 13:50:00,72.76,72.83,72.75,72.76,30148.0,60.9068,60.9654,60.8985,60.9068,30148.0
2015-10-16 14:00:00,72.75,72.77,72.58,72.59,70842.0,60.8985,60.9152,60.7562,60.7645,70842.0
2015-10-16 14:10:00,72.59,72.66,72.57,72.65,141301.0,60.7645,60.8231,60.7478,60.8148,141301.0
2015-10-16 14:20:00,72.65,72.82,72.6,72.75,86685.0,60.8148,60.9571,60.7729,60.8985,86685.0
2015-10-16 14:30:00,72.76,72.92,72.74,72.87,72902.0,60.9068,61.0408,60.8901,60.9989,72902.0
2015-10-16 14:40:00,72.87,73.05,72.81,72.85,137109.0,60.9989,61.1496,60.9487,60.9822,137109.0
2015-10-16 14:50:00,72.86,72.92,72.76,72.76,67157.0,60.9905,61.0408,60.9068,60.9068,67157.0
2015-10-16 15:00:00,72.77,72.82,72.77,72.79,83512.0,60.9152,60.9571,60.9152,60.932,83512.0
2015-10-16 15:10:00,72.8,72.82,72.71,72.76,91893.0,60.9403,60.9571,60.865,60.9068,91893.0
2015-10-16 15:20:00,72.75,72.84,72.69,72.73,89555.0,60.8985,60.9738,60.8482,60.8817,89555.0
2015-10-16 15:30:00,72.73,72.85,72.71,72.79,181359.0,60.8817,60.9822,60.865,60.932,181359.0
2015-10-16 15:40:00,72.78,72.8,72.65,72.74,249939.0,60.9236,60.9403,60.8148,60.8901,249939.0
2015-10-16 15:50:00,72.74,72.84,72.7,72.79,448545.0,60.8901,60.9738,60.8566,60.932,448545.0
2015-10-19 09:30:00,72.37,72.57,72.27,72.52,117260.0,60.8114,60.9794,60.7273,60.9374,117260.0
2015-10-19 09:40:00,72.52,72.71,72.41,72.44,129035.0,60.9374,61.0971,60.845,60.8702,129035.0
2015-10-19 09:50:00,72.46,72.53,72.42,72.52,80700.0,60.887,60.9458,60.8534,60.9374,80700.0
2015-10-19 10:00:00,72.51,72.63,72.43,72.47,93600.0,60.929,61.0298,60.8618,60.8954,93600.0
2015-10-19 10:10:00,72.47,72.58,72.45,72.58,79230.0,60.8954,60.9878,60.8786,60.9878,79230.0
2015-10-19 10:20:00,72.58,72.61,72.42,72.45,79203.0,60.9878,61.013,60.8534,60.8786,79203.0
2015-10-19 10:30:00,72.44,72.53,72.36,72.49,54638.0,60.8702,60.9458,60.803,60.9122,54638.0
2015-10-19 10:40:00,72.49,72.69,72.49,72.67,43188.0,60.9122,61.0803,60.9122,61.0635,43188.0
2015-10-19 10:50:00,72.67,72.69,72.57,72.67,63108.0,61.0635,61.0803,60.9794,61.0635,63108.0
2015-10-19 11:00:00,72.67,72.68,72.61,72.64,101792.0,61.0635,61.0719,61.013,61.0383,101792.0
2015-10-19 11:10:00,72.63,72.76,72.57,72.73,114891.0,61.0298,61.1391,60.9794,61.1139,114891.0
2015-10-19 11:20:00,72.73,72.84,72.71,72.81,37944.0,61.1139,61.2063,61.0971,61.1811,37944.0
2015-10-19 11:30:00,72.81,72.95,72.79,72.94,95414.0,61.1811,61.2987,61.1643,61.2903,95414.0
2015-10-19 11:40:00,72.95,73.04,72.91,73.03,83519.0,61.2987,61.3744,61.2651,61.366,83519.0
2015-10-19 11:50:00,73.04,73.12,72.93,72.93,53319.0,61.3744,61.4416,61.2819,61.2819,53319.0
2015-10-19 12:00:00,72.94,73.0,72.89,72.9,66072.0,61.2903,61.3408,61.2483,61.2567,66072.0
2015-10-19 12:10:00,72.89,72.93,72.83,72.84,31409.0,61.2483,61.2819,61.1979,61.2063,31409.0
2015-10-19 12:20:00,72.85,72.86,72.76,72.83,31406.0,61.2147,61.2231,61.1391,61.1979,31406.0
2015-10-19 12:30:00,72.82,72.89,72.79,72.89,34984.0,61.1895,61.2483,61.1643,61.2483,34984.0
2015-10-19 12:40:00,72.89,72.97,72.84,72.87,65304.0,61.2483,61.3155,61.2063,61.2315,65304.0
2015-10-19 12:50:00,72.86,72.89,72.81,72.89,39424.0,61.2231,61.2483,61.1811,61.2483,39424.0
2015-10-19 13:00:00,72.89,72.96,72.89,72.91,39644.0,61.2483,61.3071,61.2483,61.2651,39644.0
2015-10-19 13:10:00,72.91,72.98,72.87,72.87,35739.0,61.2651,61.3239,61.2315,61.2315,35739.0
2015-10-19 13:20:00,72.86,72.88,72.75,72.76,41941.0,61.2231,61.2399,61.1307,61.1391,41941.0
2015-10-19 13:30:00,72.75,72.81,72.68,72.8,44968.0,61.1307,61.1811,61.0719,61.1727,44968.0
2015-10-19 13:40:00,72.79,72.85,72.78,72.81,27409.0,61.1643,61.2147,61.1559,61.1811,27409.0
2015-10-19 13:50:00,72.8,72.9,72.79,72.9,51771.0,61.1727,61.2567,61.1643,61.2567,51771.0
2015-10-19 14:00:00,72.9,72.92,72.8,72.85,73411.0,61.2567,61.2735,61.1727,61.2147,73411.0
2015-10-19 14:10:00,72.86,73.0,72.86,72.97,35158.0,61.2231,61.3408,61.2231,61.3155,35158.0
2015-10-19 14:20:00,72.97,73.0,72.92,72.92,67196.0,61.3155,61.3408,61.2735,61.2735,67196.0
2015-10-19 14:30:00,72.93,73.08,72.92,73.02,58325.0,61.2819,61.408,61.2735,61.3576,58325.0
2015-10-19 14:40:00,73.02,73.07,72.99,73.0,57133.0,61.3576,61.3996,61.3324,61.3408,57133.0
2015-10-19 14:50:00,73.0,73.04,72.95,73.03,129566.0,61.3408,61.3744,61.2987,61.366,129566.0
2015-10-19 15:00:00,73.03,73.18,73.02,73.15,71406.0,61.366,61.492,61.3576,61.4668,71406.0
2015-10-19 15:10:00,73.15,73.24,73.14,73.23,63851.0,61.4668,61.5424,61.4584,61.534,63851.0
2015-10-19 15:20:00,73.22,73.33,73.22,73.27,96293.0,61.5256,61.618,61.5256,61.5676,96293.0
2015-10-19 15:30:00,73.27,73.31,73.21,73.26,90386.0,61.5676,61.6012,61.5172,61.5592,90386.0
2015-10-19 15:40:00,73.27,73.32,73.22,73.31,147278.0,61.5676,61.6096,61.5256,61.6012,147278.0
2015-10-19 15:50:00,73.3,73.45,73.28,73.41,289493.0,61.5928,61.7189,61.576,61.6853,289493.0
2015-10-20 09:30:00,73.37,73.41,73.17,73.19,110843.0,61.6517,61.6853,61.4836,61.5004,110843.0
2015-10-20 09:40:00,73.2,73.28,73.12,73.14,64751.0,61.5088,61.576,61.4416,61.4584,64751.0
2015-10-20 09:50:00,73.15,73.22,73.08,73.1,49439.0,61.4668,61.5256,61.408,61.4248,49439.0
2015-10-20 10:00:00,73.09,73.13,73.03,73.11,71611.0,61.4164,61.45,61.366,61.4332,71611.0
2015-10-20 10:10:00,73.12,73.14,72.96,73.0,175308.0,61.4416,61.4584,61.3071,61.3408,175308.0
2015-10-20 10:20:00,72.99,73.1,72.94,72.95,67669.0,61.3324,61.4248,61.2903,61.2987,67669.0
2015-10-20 10:30:00,72.96,72.97,72.81,72.87,56191.0,61.3071,61.3155,61.1811,61.2315,56191.0
2015-10-20 10:40:00,72.88,73.03,72.87,73.02,101621.0,61.2399,61.366,61.2315,61.3576,101621.0
2015-10-20 10:50:00,73.02,73.06,72.99,73.03,81884.0,61.3576,61.3912,61.3324,61.366,81884.0
2015-10-20 11:00:00,73.03,73.04,72.79,72.83,61792.0,61.366,61.3744,61.1643,61.1979,61792.0
2015-10-20 11:10:00,72.84,72.84,72.67,72.75,83974.0,61.2063,61.2063,61.0635,61.1307,83974.0
2015-10-20 11:20:00,72.74,72.76,72.7,72.72,65931.0,61.1223,61.1391,61.0887,61.1055,65931.0
2015-10-20 11:30:00,72.72,72.73,72.61,72.66,96038.0,61.1055,61.1139,61.013,61.0551,96038.0
2015-10-20 11:40:00,72.67,72.72,72.63,72.67,40011.0,61.0635,61.1055,61.0298,61.0635,40011.0
2015-10-20 11:50:00,72.67,72.73,72.6,72.68,57800.0,61.0635,61.1139,61.0046,61.0719,57800.0
2015-10-20 12:00:00,72.67,72.71,72.62,72.71,50242.0,61.0635,61.0971,61.0214,61.0971,50242.0
2015-10-20 12:10:00,72.73,72.75,72.59,72.59,42617.0,61.1139,61.1307,60.9962,60.9962,42617.0
2015-10-20 12:20:00,72.59,72.7,72.56,72.69,36089.0,60.9962,61.0887,60.971,61.0803,36089.0
2015-10-20 12:30:00,72.68,72.68,72.55,72.59,31631.0,61.0719,61.0719,60.9626,60.9962,31631.0
2015-10-20 12:40:00,72.6,72.71,72.59,72.63,35439.0,61.0046,61.0971,60.9962,61.0298,35439.0
2015-10-20 12:50:00,72.63,72.66,72.59,72.66,33684.0,61.0298,61.0551,60.9962,61.0551,33684.0
2015-10-20 13:00:00,72.66,72.67,72.61,72.62,29193.0,61.0551,61.0635,61.013,61.0214,29193.0
2015-10-20 13:10:00,72.63,72.74,72.63,72.65,44633.0,61.0298,61.1223,61.0298,61.0467,44633.0
2015-10-20 13:20:00,72.65,72.69,72.56,72.64,34602.0,61.0467,61.0803,60.971,61.0383,34602.0
2015-10-20 13:30:00,72.65,72.67,72.58,72.6,42125.0,61.0467,61.0635,60.9878,61.0046,42125.0
2015-10-20 13:40:00,72.61,72.64,72.54,72.59,50467.0,61.013,61.0383,60.9542,60.9962,50467.0
2015-10-20 13:50:00,72.59,72.6,72.54,72.59,46276.0,60.9962,61.0046,60.9542,60.9962,46276.0
2015-10-20 14:00:00,72.59,72.68,72.55,72.64,50083.0,60.9962,61.0719,60.9626,61.0383,50083.0
2015-10-20 14:10:00,72.65,72.75,72.65,72.75,36893.0,61.0467,61.1307,61.0467,61.1307,36893.0
2015-10-20 14:20:00,72.76,72.83,72.74,72.82,38851.0,61.1391,61.1979,61.1223,61.1895,38851.0
2015-10-20 14:30:00,72.82,72.86,72.77,72.81,42672.0,61.1895,61.2231,61.1475,61.1811,42672.0
2015-10-20 14:40:00,72.8,72.9,72.79,72.87,40931.0,61.1727,61.2567,61.1643,61.2315,40931.0
2015-10-20 14:50:00,72.87,72.96,72.87,72.93,58309.0,61.2315,61.3071,61.2315,61.2819,58309.0
2015-10-20 15:00:00,72.93,72.95,72.88,72.9,63980.0,61.2819,61.2987,61.2399,61.2567,63980.0
2015-10-20 15:10:00,72.9,72.97,72.85,72.86,77633.0,61.2567,61.3155,61.2147,61.2231,77633.0
2015-10-20 15:20:00,72.87,72.98,72.86,72.93,62673.0,61.2315,61.3239,61.2231,61.2819,62673.0
2015-10-20 15:30:00,72.94,72.95,72.86,72.93,54454.0,61.2903,61.2987,61.2231,61.2819,54454.0
2015-10-20 15:40:00,72.92,72.94,72.82,72.84,84855.0,61.2735,61.2903,61.1895,61.2063,84855.0
2015-10-20 15:50:00,72.84,72.94,72.8,72.85,271439.0,61.2063,61.2903,61.1727,61.2147,271439.0
2015-10-21 09:30:00,73.23,73.37,73.11,73.31,70818.0,61.534,61.6517,61.4332,61.6012,70818.0
2015-10-21 09:40:00,73.3,73.38,73.17,73.32,42548.0,61.5928,61.6601,61.4836,61.6096,42548.0
2015-10-21 09:50:00,73.32,73.42,73.23,73.39,36677.0,61.6096,61.6937,61.534,61.6685,36677.0
2015-10-21 10:00:00,73.38,73.39,73.12,73.15,59791.0,61.6601,61.6685,61.4416,61.4668,59791.0
2015-10-21 10:10:00,73.15,73.27,73.08,73.21,104436.0,61.4668,61.5676,61.408,61.5172,104436.0
2015-10-21 10:20:00,73.22,73.28,73.2,73.25,78739.0,61.5256,61.576,61.5088,61.5508,78739.0
2015-10-21 10:30:00,73.26,73.29,73.12,73.19,52007.0,61.5592,61.5844,61.4416,61.5004,52007.0
2015-10-21 10:40:00,73.21,73.3,73.18,73.2,44709.0,61.5172,61.5928,61.492,61.5088,44709.0
2015-10-21 10:50:00,73.2,73.25,73.11,73.2,37385.0,61.5088,61.5508,61.4332,61.5088,37385.0
2015-10-21 11:00:00,73.2,73.26,73.05,73.05,48253.0,61.5088,61.5592,61.3828,61.3828,48253.0
2015-10-21 11:10:00,73.05,73.16,73.01,73.09,34726.0,61.3828,61.4752,61.3492,61.4164,34726.0
2015-10-21 11:20:00,73.09,73.21,73.03,73.1,30422.0,61.4164,61.5172,61.366,61.4248,30422.0
2015-10-21 11:30:00,73.11,73.28,73.09,73.2,53836.0,61.4332,61.576,61.4164,61.5088,53836.0
2015-10-21 11:40:00,73.22,73.24,73.13,73.2,31739.0,61.5256,61.5424,61.45,61.5088,31739.0
2015-10-21 11:50:00,73.18,73.28,73.17,73.28,34414.0,61.492,61.576,61.4836,61.576,34414.0
2015-10-21 12:00:00,73.27,73.28,73.17,73.22,24217.0,61.5676,61.576,61.4836,61.5256,24217.0
2015-10-21 12:10:00,73.22,73.25,73.13,73.13,23169.0,61.5256,61.5508,61.45,61.45,23169.0
2015-10-21 12:20:00,73.14,73.21,73.12,73.15,20873.0,61.4584,61.5172,61.4416,61.4668,20873.0
2015-10-21 12:30:00,73.15,73.26,73.12,73.24,22428.0,61.4668,61.5592,61.4416,61.5424,22428.0
2015-10-21 12:40:00,73.24,73.26,73.18,73.25,18161.0,61.5424,61.5592,61.492,61.5508,18161.0
2015-10-21 12:50:00,73.25,73.27,73.12,73.12,34542.0,61.5508,61.5676,61.4416,61.4416,34542.0
2015-10-21 13:00:00,73.09,73.09,72.87,72.91,64075.0,61.4164,61.4164,61.2315,61.2651,64075.0
2015-10-21 13:10:00,72.9,72.9,72.73,72.75,198445.0,61.2567,61.2567,61.1139,61.1307,198445.0
2015-10-21 13:20:00,72.73,72.76,72.58,72.59,46565.0,61.1139,61.1391,60.9878,60.9962,46565.0
2015-10-21 13:30:00,72.59,72.72,72.53,72.56,55195.0,60.9962,61.1055,60.9458,60.971,55195.0
2015-10-21 13:40:00,72.55,72.68,72.55,72.61,53563.0,60.9626,61.0719,60.9626,61.013,53563.0
2015-10-21 13:50:00,72.61,72.74,72.55,72.64,59331.0,61.013,61.1223,60.9626,61.0383,59331.0
2015-10-21 14:00:00,72.63,72.76,72.57,72.73,40573.0,61.0298,61.1391,60.9794,61.1139,40573.0
2015-10-21 14:10:00,72.74,72.81,72.7,72.81,55680.0,61.1223,61.1811,61.0887,61.1811,55680.0
2015-10-21 14:20:00,72.82,72.89,72.78,72.85,47918.0,61.1895,61.2483,61.1559,61.2147,47918.0
2015-10-21 14:30:00,72.85,73.14,72.82,73.09,82037.0,61.2147,61.4584,61.1895,61.4164,82037.0
2015-10-21 14:40:00,73.09,73.19,73.06,73.08,78212.0,61.4164,61.5004,61.3912,61.408,78212.0
2015-10-21 14:50:00,73.09,73.12,73.05,73.06,59314.0,61.4164,61.4416,61.3828,61.3912,59314.0
2015-10-21 15:00:00,73.06,73.27,73.06,73.27,58241.0,61.3912,61.5676,61.3912,61.5676,58241.0
2015-10-21 15:10:00,73.27,73.28,72.96,72.97,93486.0,61.5676,61.576,61.3071,61.3155,93486.0
2015-10-21 15:20:00,72.97,73.07,72.96,73.04,71798.0,61.3155,61.3996,61.3071,61.3744,71798.0
2015-10-21 15:30:00,73.03,73.03,72.87,72.93,98575.0,61.366,61.366,61.2315,61.2819,98575.0
2015-10-21 15:40:00,72.92,72.92,72.74,72.78,149208.0,61.2735,61.2735,61.1223,61.1559,149208.0
2015-10-21 15:50:00,72.78,72.8,72.63,72.73,254020.0,61.1559,61.1727,61.0298,61.1139,254020.0
2015-10-22 09:30:00,72.74,73.22,72.16,72.26,228124.0,61.1223,61.5256,60.6349,60.7189,228124.0
2015-10-22 09:40:00,72.26,72.59,72.21,72.59,116565.0,60.7189,60.9962,60.6769,60.9962,116565.0
2015-10-22 09:50:00,72.58,72.7,72.52,72.64,156009.0,60.9878,61.0887,60.9374,61.0383,156009.0
2015-10-22 10:00:00,72.64,72.74,72.49,72.5,124124.0,61.0383,61.1223,60.9122,60.9206,124124.0
2015-10-22 10:10:00,72.51,72.52,72.24,72.36,159690.0,60.929,60.9374,60.7021,60.803,159690.0
2015-10-22 10:20:00,72.37,72.54,72.3,72.47,77148.0,60.8114,60.9542,60.7526,60.8954,77148.0
2015-10-22 10:30:00,72.47,72.62,72.39,72.54,101081.0,60.8954,61.0214,60.8282,60.9542,101081.0
2015-10-22 10:40:00,72.55,72.76,72.45,72.71,87613.0,60.9626,61.1391,60.8786,61.0971,87613.0
2015-10-22 10:50:00,72.7,72.91,72.6,72.88,76474.0,61.0887,61.2651,61.0046,61.2399,76474.0
2015-10-22 11:00:00,72.88,72.88,72.71,72.77,77257.0,61.2399,61.2399,61.0971,61.1475,77257.0
2015-10-22 11:10:00,72.76,72.84,72.68,72.77,47050.0,61.1391,61.2063,61.0719,61.1475,47050.0
2015-10-22 11:20:00,72.75,72.81,72.66,72.79,37135.0,61.1307,61.1811,61.0551,61.1643,37135.0
2015-10-22 11:30:00,72.8,72.84,72.73,72.84,34214.0,61.1727,61.2063,61.1139,61.2063,34214.0
2015-10-22 11:40:00,72.85,73.03,72.81,73.03,36203.0,61.2147,61.366,61.1811,61.366,36203.0
2015-10-22 11:50:00,73.02,73.08,72.97,73.08,36961.0,61.3576,61.408,61.3155,61.408,36961.0
2015-10-22 12:00:00,73.08,73.1,72.97,73.08,45299.0,61.408,61.4248,61.3155,61.408,45299.0
2015-10-22 12:10:00,73.09,73.24,73.07,73.22,36625.0,61.4164,61.5424,61.3996,61.5256,36625.0
2015-10-22 12:20:00,73.23,73.53,73.23,73.37,104363.0,61.534,61.7861,61.534,61.6517,104363.0
2015-10-22 12:30:00,73.38,73.39,73.27,73.32,44867.0,61.6601,61.6685,61.5676,61.6096,44867.0
2015-10-22 12:40:00,73.32,73.49,73.32,73.41,33218.0,61.6096,61.7525,61.6096,61.6853,33218.0
2015-10-22 12:50:00,73.41,73.56,73.37,73.55,37341.0,61.6853,61.8113,61.6517,61.8029,37341.0
2015-10-22 13:00:00,73.55,73.56,73.41,73.45,50328.0,61.8029,61.8113,61.6853,61.7189,50328.0
2015-10-22 13:10:00,73.44,73.65,73.43,73.51,50821.0,61.7105,61.8869,61.7021,61.7693,50821.0
2015-10-22 13:20:00,73.52,73.56,73.43,73.46,54540.0,61.7777,61.8113,61.7021,61.7273,54540.0
2015-10-22 13:30:00,73.46,73.55,73.42,73.52,40386.0,61.7273,61.8029,61.6937,61.7777,40386.0
2015-10-22 13:40:00,73.53,73.54,73.45,73.47,39309.0,61.7861,61.7945,61.7189,61.7357,39309.0
2015-10-22 13:50:00,73.46,73.53,73.33,73.33,107769.0,61.7273,61.7861,61.618,61.618,107769.0
2015-10-22 14:00:00,73.33,73.38,73.13,73.13,53288.0,61.618,61.6601,61.45,61.45,53288.0
2015-10-22 14:10:00,73.14,73.22,73.04,73.08,59958.0,61.4584,61.5256,61.3744,61.408,59958.0
2015-10-22 14:20:00,73.08,73.18,73.04,73.14,79209.0,61.408,61.492,61.3744,61.4584,79209.0
2015-10-22 14:30:00,73.13,73.15,72.98,73.12,58799.0,61.45,61.4668,61.3239,61.4416,58799.0
2015-10-22 14:40:00,73.14,73.18,73.07,73.18,77501.0,61.4584,61.492,61.3996,61.492,77501.0
2015-10-22 14:50:00,73.19,73.42,73.17,73.4,66306.0,61.5004,61.6937,61.4836,61.6769,66306.0
2015-10-22 15:00:00,73.4,73.44,73.24,73.29,71773.0,61.6769,61.7105,61.5424,61.5844,71773.0
2015-10-22 15:10:00,73.3,73.38,73.23,73.33,81674.0,61.5928,61.6601,61.534,61.618,81674.0
2015-10-22 15:20:00,73.33,73.61,73.32,73.59,97315.0,61.618,61.8533,61.6096,61.8365,97315.0
2015-10-22 15:30:00,73.59,73.61,73.36,73.4,161007.0,61.8365,61.8533,61.6433,61.6769,161007.0
2015-10-22 15:40:00,73.4,73.42,73.23,73.27,221021.0,61.6769,61.6937,61.534,61.5676,221021.0
2015-10-22 15:50:00,73.27,73.42,73.2,73.42,270995.0,61.5676,61.6937,61.5088,61.6937,270995.0
2015-10-23 09:30:00,73.78,73.93,73.43,73.58,137959.0,61.9962,62.1222,61.7021,61.8281,137959.0
2015-10-23 09:40:00,73.58,73.77,73.54,73.65,51774.0,61.8281,61.9878,61.7945,61.8869,51774.0
2015-10-23 09:50:00,73.68,73.81,73.52,73.8,109259.0,61.9121,62.0214,61.7777,62.013,109259.0
2015-10-23 10:00:00,73.78,73.84,73.59,73.63,52253.0,61.9962,62.0466,61.8365,61.8701,52253.0
2015-10-23 10:10:00,73.65,73.67,73.32,73.41,40630.0,61.8869,61.9037,61.6096,61.6853,40630.0
2015-10-23 10:20:00,73.42,73.46,73.09,73.14,43072.0,61.6937,61.7273,61.4164,61.4584,43072.0
2015-10-23 10:30:00,73.16,73.22,72.97,73.05,67333.0,61.4752,61.5256,61.3155,61.3828,67333.0
2015-10-23 10:40:00,73.04,73.3,73.01,73.1,106814.0,61.3744,61.5928,61.3492,61.4248,106814.0
2015-10-23 10:50:00,73.09,73.16,72.91,72.98,48884.0,61.4164,61.4752,61.2651,61.3239,48884.0
2015-10-23 11:00:00,72.98,73.27,72.91,73.17,77334.0,61.3239,61.5676,61.2651,61.4836,77334.0
2015-10-23 11:10:00,73.17,73.19,73.01,73.04,56842.0,61.4836,61.5004,61.3492,61.3744,56842.0
2015-10-23 11:20:00,73.05,73.13,72.93,73.02,64203.0,61.3828,61.45,61.2819,61.3576,64203.0
2015-10-23 11:30:00,73.02,73.05,72.88,72.96,56185.0,61.3576,61.3828,61.2399,61.3071,56185.0
2015-10-23 11:40:00,72.96,73.03,72.95,73.01,57486.0,61.3071,61.366,61.2987,61.3492,57486.0
2015-10-23 11:50:00,73.01,73.02,72.75,72.83,46712.0,61.3492,61.3576,61.1307,61.1979,46712.0
2015-10-23 12:00:00,72.84,72.99,72.8,72.92,52438.0,61.2063,61.3324,61.1727,61.2735,52438.0
2015-10-23 12:10:00,72.92,72.92,72.8,72.89,47470.0,61.2735,61.2735,61.1727,61.2483,47470.0
2015-10-23 12:20:00,72.88,72.92,72.75,72.88,40267.0,61.2399,61.2735,61.1307,61.2399,40267.0
2015-10-23 12:30:00,72.89,73.0,72.78,72.78,56939.0,61.2483,61.3408,61.1559,61.1559,56939.0
2015-10-23 12:40:00,72.78,72.79,72.55,72.69,79831.0,61.1559,61.1643,60.9626,61.0803,79831.0
2015-10-23 12:50:00,72.7,72.72,72.59,72.69,49554.0,61.0887,61.1055,60.9962,61.0803,49554.0
2015-10-23 13:00:00,72.68,72.68,72.59,72.66,37542.0,61.0719,61.0719,60.9962,61.0551,37542.0
2015-10-23 13:10:00,72.64,72.66,72.56,72.66,45687.0,61.0383,61.0551,60.971,61.0551,45687.0
2015-10-23 13:20:00,72.66,72.79,72.64,72.72,56558.0,61.0551,61.1643,61.0383,61.1055,56558.0
2015-10-23 13:30:00,72.73,72.95,72.73,72.93,39667.0,61.1139,61.2987,61.1139,61.2819,39667.0
2015-10-23 13:40:00,72.93,73.0,72.9,72.97,31089.0,61.2819,61.3408,61.2567,61.3155,31089.0
2015-10-23 13:50:00,72.99,73.0,72.91,72.94,44097.0,61.3324,61.3408,61.2651,61.2903,44097.0
2015-10-23 14:00:00,72.94,73.01,72.91,72.99,49847.0,61.2903,61.3492,61.2651,61.3324,49847.0
2015-10-23 14:10:00,72.99,73.12,72.91,73.11,62087.0,61.3324,61.4416,61.2651,61.4332,62087.0
2015-10-23 14:20:00,73.09,73.29,73.09,73.22,62143.0,61.4164,61.5844,61.4164,61.5256,62143.0
2015-10-23 14:30:00,73.22,73.39,73.19,73.36,54986.0,61.5256,61.6685,61.5004,61.6433,54986.0
2015-10-23 14:40:00,73.36,73.52,73.34,73.52,88693.0,61.6433,61.7777,61.6265,61.7777,88693.0
2015-10-23 14:50:00,73.52,73.57,73.48,73.54,83203.0,61.7777,61.8197,61.7441,61.7945,83203.0
2015-10-23 15:00:00,73.54,73.58,73.37,73.45,66144.0,61.7945,61.8281,61.6517,61.7189,66144.0
2015-10-23 15:10:00,73.46,73.57,73.4,73.43,72337.0,61.7273,61.8197,61.6769,61.7021,72337.0
2015-10-23 15:20:00,73.44,73.49,73.37,73.45,88684.0,61.7105,61.7525,61.6517,61.7189,88684.0
2015-10-23 15:30:00,73.46,73.54,73.44,73.51,117122.0,61.7273,61.7945,61.7105,61.7693,117122.0
2015-10-23 15:40:00,73.51,73.66,73.51,73.64,119126.0,61.7693,61.8953,61.7693,61.8785,119126.0
2015-10-23 15:50:00,73.64,73.64,73.54,73.57,260235.0,61.8785,61.8785,61.7945,61.8197,260235.0
2015-10-26 09:30:00,73.62,73.89,73.35,73.71,89023.0,61.8617,62.0886,61.6349,61.9374,89023.0
2015-10-26 09:40:00,73.71,73.82,73.49,73.52,112627.0,61.9374,62.0298,61.7525,61.7777,112627.0
2015-10-26 09:50:00,73.52,73.56,73.42,73.43,67097.0,61.7777,61.8113,61.6937,61.7021,67097.0
2015-10-26 10:00:00,73.4,73.4,73.0,73.16,167428.0,61.6769,61.6769,61.3408,61.4752,167428.0
2015-10-26 10:10:00,73.17,73.24,73.05,73.21,153365.0,61.4836,61.5424,61.3828,61.5172,153365.0
2015-10-26 10:20:00,73.23,73.49,73.15,73.37,78022.0,61.534,61.7525,61.4668,61.6517,78022.0
2015-10-26 10:30:00,73.38,73.49,73.28,73.45,69398.0,61.6601,61.7525,61.576,61.7189,69398.0
2015-10-26 10:40:00,73.45,73.52,73.35,73.38,90158.0,61.7189,61.7777,61.6349,61.6601,90158.0
2015-10-26 10:50:00,73.39,73.47,73.33,73.43,53134.0,61.6685,61.7357,61.618,61.7021,53134.0
2015-10-26 11:00:00,73.43,73.46,73.36,73.41,59323.0,61.7021,61.7273,61.6433,61.6853,59323.0
2015-10-26 11:10:00,73.4,73.51,73.38,73.42,39027.0,61.6769,61.7693,61.6601,61.6937,39027.0
2015-10-26 11:20:00,73.43,73.47,73.24,73.25,75643.0,61.7021,61.7357,61.5424,61.5508,75643.0
2015-10-26 11:30:00,73.25,73.36,73.25,73.31,82429.0,61.5508,61.6433,61.5508,61.6012,82429.0
2015-10-26 11:40:00,73.3,73.4,73.28,73.3,79038.0,61.5928,61.6769,61.576,61.5928,79038.0
2015-10-26 11:50:00,73.29,73.41,73.25,73.38,52365.0,61.5844,61.6853,61.5508,61.6601,52365.0
2015-10-26 12:00:00,73.38,73.53,73.37,73.53,77274.0,61.6601,61.7861,61.6517,61.7861,77274.0
2015-10-26 12:10:00,73.53,73.88,73.53,73.83,84971.0,61.7861,62.0802,61.7861,62.0382,84971.0
2015-10-26 12:20:00,73.83,74.06,73.82,73.91,157074.0,62.0382,62.2315,62.0298,62.1054,157074.0
2015-10-26 12:30:00,73.91,73.91,73.68,73.7,48840.0,62.1054,62.1054,61.9121,61.929,48840.0
2015-10-26 12:40:00,73.7,73.81,73.67,73.78,47707.0,61.929,62.0214,61.9037,61.9962,47707.0
2015-10-26 12:50:00,73.78,73.79,73.59,73.59,72135.0,61.9962,62.0046,61.8365,61.8365,72135.0
2015-10-26 13:00:00,73.58,73.69,73.56,73.69,95552.0,61.8281,61.9206,61.8113,61.9206,95552.0
2015-10-26 13:10:00,73.69,73.75,73.64,73.72,48519.0,61.9206,61.971,61.8785,61.9458,48519.0
2015-10-26 13:20:00,73.71,73.83,73.7,73.8,44062.0,61.9374,62.0382,61.929,62.013,44062.0
2015-10-26 13:30:00,73.8,73.96,73.79,73.95,50150.0,62.013,62.1474,62.0046,62.139,50150.0
2015-10-26 13:40:00,73.95,74.17,73.95,74.08,113611.0,62.139,62.3239,62.139,62.2483,113611.0
2015-10-26 13:50:00,74.08,74.12,73.97,74.09,66645.0,62.2483,62.2819,62.1558,62.2567,66645.0
2015-10-26 14:00:00,74.1,74.39,74.09,74.34,93484.0,62.2651,62.5087,62.2567,62.4667,93484.0
2015-10-26 14:10:00,74.34,74.36,74.2,74.28,108554.0,62.4667,62.4835,62.3491,62.4163,108554.0
2015-10-26 14:20:00,74.28,74.29,74.16,74.2,68557.0,62.4163,62.4247,62.3155,62.3491,68557.0
2015-10-26 14:30:00,74.2,74.24,74.17,74.17,38182.0,62.3491,62.3827,62.3239,62.3239,38182.0
2015-10-26 14:40:00,74.17,74.34,74.14,74.3,67131.0,62.3239,62.4667,62.2987,62.4331,67131.0
2015-10-26 14:50:00,74.29,74.34,74.22,74.33,58377.0,62.4247,62.4667,62.3659,62.4583,58377.0
2015-10-26 15:00:00,74.33,74.4,74.28,74.36,79349.0,62.4583,62.5172,62.4163,62.4835,79349.0
2015-10-26 15:10:00,74.37,74.42,74.27,74.28,87431.0,62.4919,62.534,62.4079,62.4163,87431.0
2015-10-26 15:20:00,74.27,74.33,74.26,74.29,67437.0,62.4079,62.4583,62.3995,62.4247,67437.0
2015-10-26 15:30:00,74.3,74.31,74.19,74.19,101248.0,62.4331,62.4415,62.3407,62.3407,101248.0
2015-10-26 15:40:00,74.2,74.22,74.1,74.15,153428.0,62.3491,62.3659,62.2651,62.3071,153428.0
2015-10-26 15:50:00,74.15,74.17,74.11,74.14,243240.0,62.3071,62.3239,62.2735,62.2987,243240.0
2015-10-27 09:30:00,74.0,74.21,73.76,73.96,91712.0,62.181,62.3575,61.9794,62.1474,91712.0
2015-10-27 09:40:00,73.94,74.0,73.83,73.83,42132.0,62.1306,62.181,62.0382,62.0382,42132.0
2015-10-27 09:50:00,73.84,73.93,73.77,73.77,46076.0,62.0466,62.1222,61.9878,61.9878,46076.0
2015-10-27 10:00:00,73.75,73.88,73.67,73.85,93990.0,61.971,62.0802,61.9037,62.055,93990.0
2015-10-27 10:10:00,73.85,73.9,73.5,73.54,100851.0,62.055,62.097,61.7609,61.7945,100851.0
2015-10-27 10:20:00,73.55,73.73,73.38,73.73,64484.0,61.8029,61.9542,61.6601,61.9542,64484.0
2015-10-27 10:30:00,73.73,73.77,73.56,73.62,47158.0,61.9542,61.9878,61.8113,61.8617,47158.0
2015-10-27 10:40:00,73.61,73.73,73.57,73.68,30823.0,61.8533,61.9542,61.8197,61.9121,30823.0
2015-10-27 10:50:00,73.69,73.71,73.61,73.67,82589.0,61.9206,61.9374,61.8533,61.9037,82589.0
2015-10-27 11:00:00,73.67,73.89,73.63,73.71,64629.0,61.9037,62.0886,61.8701,61.9374,64629.0
2015-10-27 11:10:00,73.72,73.73,73.6,73.61,38684.0,61.9458,61.9542,61.8449,61.8533,38684.0
2015-10-27 11:20:00,73.63,73.65,73.5,73.54,49516.0,61.8701,61.8869,61.7609,61.7945,49516.0
2015-10-27 11:30:00,73.54,73.58,73.41,73.42,40416.0,61.7945,61.8281,61.6853,61.6937,40416.0
2015-10-27 11:40:00,73.41,73.52,73.41,73.49,60152.0,61.6853,61.7777,61.6853,61.7525,60152.0
2015-10-27 11:50:00,73.49,73.5,73.21,73.25,65454.0,61.7525,61.7609,61.5172,61.5508,65454.0
2015-10-27 12:00:00,73.25,73.33,73.19,73.31,44692.0,61.5508,61.618,61.5004,61.6012,44692.0
2015-10-27 12:10:00,73.32,73.41,73.3,73.38,44052.0,61.6096,61.6853,61.5928,61.6601,44052.0
2015-10-27 12:20:00,73.38,73.5,73.38,73.42,37640.0,61.6601,61.7609,61.6601,61.6937,37640.0
2015-10-27 12:30:00,73.43,73.57,73.34,73.54,37905.0,61.7021,61.8197,61.6265,61.7945,37905.0
2015-10-27 12:40:00,73.54,73.7,73.48,73.61,57664.0,61.7945,61.929,61.7441,61.8533,57664.0
2015-10-27 12:50:00,73.62,73.63,73.43,73.43,26088.0,61.8617,61.8701,61.7021,61.7021,26088.0
2015-10-27 13:00:00,73.43,73.43,73.24,73.32,34170.0,61.7021,61.7021,61.5424,61.6096,34170.0
2015-10-27 13:10:00,73.32,73.32,73.24,73.27,32848.0,61.6096,61.6096,61.5424,61.5676,32848.0
2015-10-27 13:20:00,73.26,73.32,73.18,73.29,43001.0,61.5592,61.6096,61.492,61.5844,43001.0
2015-10-27 13:30:00,73.3,73.41,73.27,73.33,34546.0,61.5928,61.6853,61.5676,61.618,34546.0
2015-10-27 13:40:00,73.34,73.37,73.26,73.27,49687.0,61.6265,61.6517,61.5592,61.5676,49687.0
2015-10-27 13:50:00,73.27,73.43,73.25,73.36,48112.0,61.5676,61.7021,61.5508,61.6433,48112.0
2015-10-27 14:00:00,73.36,73.47,73.34,73.44,47280.0,61.6433,61.7357,61.6265,61.7105,47280.0
2015-10-27 14:10:00,73.44,73.45,73.24,73.26,57217.0,61.7105,61.7189,61.5424,61.5592,57217.0
2015-10-27 14:20:00,73.25,73.29,73.2,73.26,63348.0,61.5508,61.5844,61.5088,61.5592,63348.0
2015-10-27 14:30:00,73.26,73.36,73.19,73.33,77406.0,61.5592,61.6433,61.5004,61.618,77406.0
2015-10-27 14:40:00,73.33,73.33,73.19,73.22,68745.0,61.618,61.618,61.5004,61.5256,68745.0
2015-10-27 14:50:00,73.23,73.3,73.17,73.21,75867.0,61.534,61.5928,61.4836,61.5172,75867.0
2015-10-27 15:00:00,73.22,73.27,73.16,73.17,120267.0,61.5256,61.5676,61.4752,61.4836,120267.0
2015-10-27 15:10:00,73.17,73.36,73.17,73.31,67755.0,61.4836,61.6433,61.4836,61.6012,67755.0
2015-10-27 15:20:00,73.31,73.55,73.29,73.54,91822.0,61.6012,61.8029,61.5844,61.7945,91822.0
2015-10-27 15:30:00,73.55,73.6,73.5,73.58,117978.0,61.8029,61.8449,61.7609,61.8281,117978.0
2015-10-27 15:40:00,73.57,73.67,73.5,73.54,129283.0,61.8197,61.9037,61.7609,61.7945,129283.0
2015-10-27 15:50:00,73.53,73.62,73.51,73.56,295002.0,61.7861,61.8617,61.7693,61.8113,295002.0
2015-10-28 09:30:00,73.75,73.89,73.43,73.5,64299.0,61.971,62.0886,61.7021,61.7609,64299.0
2015-10-28 09:40:00,73.52,73.75,73.48,73.6,57268.0,61.7777,61.971,61.7441,61.8449,57268.0
2015-10-28 09:50:00,73.61,73.76,73.57,73.71,68505.0,61.8533,61.9794,61.8197,61.9374,68505.0
2015-10-28 10:00:00,73.71,73.78,73.68,73.75,63431.0,61.9374,61.9962,61.9121,61.971,63431.0
2015-10-28 10:10:00,73.75,73.88,73.67,73.67,78144.0,61.971,62.0802,61.9037,61.9037,78144.0
2015-10-28 10:20:00,73.67,73.79,73.62,73.73,62823.0,61.9037,62.0046,61.8617,61.9542,62823.0
2015-10-28 10:30:00,73.73,73.82,73.59,73.73,107784.0,61.9542,62.0298,61.8365,61.9542,107784.0
2015-10-28 10:40:00,73.72,73.99,73.72,73.98,64780.0,61.9458,62.1726,61.9458,62.1642,64780.0
2015-10-28 10:50:00,73.99,74.06,73.94,74.0,91211.0,62.1726,62.2315,62.1306,62.181,91211.0
2015-10-28 11:00:00,73.99,74.02,73.93,73.95,44059.0,62.1726,62.1978,62.1222,62.139,44059.0
2015-10-28 11:10:00,73.96,73.99,73.88,73.88,80575.0,62.1474,62.1726,62.0802,62.0802,80575.0
2015-10-28 11:20:00,73.89,73.91,73.77,73.81,62306.0,62.0886,62.1054,61.9878,62.0214,62306.0
2015-10-28 11:30:00,73.81,73.93,73.77,73.84,78070.0,62.0214,62.1222,61.9878,62.0466,78070.0
2015-10-28 11:40:00,73.84,73.99,73.84,73.98,49294.0,62.0466,62.1726,62.0466,62.1642,49294.0
2015-10-28 11:50:00,73.98,74.06,73.91,74.06,53223.0,62.1642,62.2315,62.1054,62.2315,53223.0
2015-10-28 12:00:00,74.05,74.08,73.95,73.96,50654.0,62.2231,62.2483,62.139,62.1474,50654.0
2015-10-28 12:10:00,73.95,74.12,73.95,74.12,31115.0,62.139,62.2819,62.139,62.2819,31115.0
2015-10-28 12:20:00,74.11,74.17,74.09,74.15,49714.0,62.2735,62.3239,62.2567,62.3071,49714.0
2015-10-28 12:30:00,74.15,74.2,73.89,73.9,62590.0,62.3071,62.3491,62.0886,62.097,62590.0
2015-10-28 12:40:00,73.9,73.93,73.75,73.81,80124.0,62.097,62.1222,61.971,62.0214,80124.0
2015-10-28 12:50:00,73.81,73.9,73.73,73.77,30173.0,62.0214,62.097,61.9542,61.9878,30173.0
2015-10-28 13:00:00,73.78,73.92,73.75,73.78,33276.0,61.9962,62.1138,61.971,61.9962,33276.0
2015-10-28 13:10:00,73.79,73.8,73.73,73.73,26682.0,62.0046,62.013,61.9542,61.9542,26682.0
2015-10-28 13:20:00,73.74,73.76,73.65,73.66,36777.0,61.9626,61.9794,61.8869,61.8953,36777.0
2015-10-28 13:30:00,73.66,73.79,73.63,73.77,57216.0,61.8953,62.0046,61.8701,61.9878,57216.0
2015-10-28 13:40:00,73.77,73.77,73.68,73.69,74839.0,61.9878,61.9878,61.9121,61.9206,74839.0
2015-10-28 13:50:00,73.69,73.92,73.68,73.91,61737.0,61.9206,62.1138,61.9121,62.1054,61737.0
2015-10-28 14:00:00,73.87,73.87,73.0,73.25,132158.0,62.0718,62.0718,61.3408,61.5508,132158.0
2015-10-28 14:10:00,73.29,73.29,72.8,73.05,153116.0,61.5844,61.5844,61.1727,61.3828,153116.0
2015-10-28 14:20:00,73.04,73.39,73.03,73.23,103723.0,61.3744,61.6685,61.366,61.534,103723.0
2015-10-28 14:30:00,73.23,73.25,73.03,73.2,80697.0,61.534,61.5508,61.366,61.5088,80697.0
2015-10-28 14:40:00,73.2,73.3,73.04,73.07,117192.0,61.5088,61.5928,61.3744,61.3996,117192.0
2015-10-28 14:50:00,73.12,73.44,73.06,73.41,83961.0,61.4416,61.7105,61.3912,61.6853,83961.0
2015-10-28 15:00:00,73.41,73.81,73.33,73.66,107421.0,61.6853,62.0214,61.618,61.8953,107421.0
2015-10-28 15:10:00,73.66,73.72,73.6,73.61,76150.0,61.8953,61.9458,61.8449,61.8533,76150.0
2015-10-28 15:20:00,73.61,73.71,73.55,73.71,72688.0,61.8533,61.9374,61.8029,61.9374,72688.0
2015-10-28 15:30:00,73.72,73.95,73.72,73.92,98518.0,61.9458,62.139,61.9458,62.1138,98518.0
2015-10-28 15:40:00,73.91,74.14,73.89,74.02,125582.0,62.1054,62.2987,62.0886,62.1978,125582.0
2015-10-28 15:50:00,74.03,74.08,73.97,74.01,242919.0,62.2062,62.2483,62.1558,62.1894,242919.0
2015-10-29 09:30:00,74.0,74.03,73.6,73.85,94653.0,62.181,62.2062,61.8449,62.055,94653.0
2015-10-29 09:40:00,73.82,73.85,73.67,73.75,76478.0,62.0298,62.055,61.9037,61.971,76478.0
2015-10-29 09:50:00,73.76,73.76,73.61,73.7,78429.0,61.9794,61.9794,61.8533,61.929,78429.0
2015-10-29 10:00:00,73.69,73.77,73.52,73.59,111764.0,61.9206,61.9878,61.7777,61.8365,111764.0
2015-10-29 10:10:00,73.6,73.64,73.45,73.49,48169.0,61.8449,61.8785,61.7189,61.7525,48169.0
2015-10-29 10:20:00,73.5,73.56,73.35,73.42,70193.0,61.7609,61.8113,61.6349,61.6937,70193.0
2015-10-29 10:30:00,73.43,73.44,73.24,73.25,86828.0,61.7021,61.7105,61.5424,61.5508,86828.0
2015-10-29 10:40:00,73.25,73.35,73.15,73.17,72370.0,61.5508,61.6349,61.4668,61.4836,72370.0
2015-10-29 10:50:00,73.16,73.22,73.09,73.1,68201.0,61.4752,61.5256,61.4164,61.4248,68201.0
2015-10-29 11:00:00,73.09,73.2,73.01,73.2,65579.0,61.4164,61.5088,61.3492,61.5088,65579.0
2015-10-29 11:10:00,73.2,73.3,73.14,73.15,46760.0,61.5088,61.5928,61.4584,61.4668,46760.0
2015-10-29 11:20:00,73.15,73.3,73.14,73.28,42967.0,61.4668,61.5928,61.4584,61.576,42967.0
2015-10-29 11:30:00,73.27,73.33,73.18,73.18,52214.0,61.5676,61.618,61.492,61.492,52214.0
2015-10-29 11:40:00,73.18,73.24,73.11,73.18,53667.0,61.492,61.5424,61.4332,61.492,53667.0
2015-10-29 11:50:00,73.17,73.27,73.15,73.26,35198.0,61.4836,61.5676,61.4668,61.5592,35198.0
2015-10-29 12:00:00,73.25,73.34,73.22,73.25,41907.0,61.5508,61.6265,61.5256,61.5508,41907.0
2015-10-29 12:10:00,73.26,73.33,73.25,73.32,30949.0,61.5592,61.618,61.5508,61.6096,30949.0
2015-10-29 12:20:00,73.32,73.37,73.3,73.33,58235.0,61.6096,61.6517,61.5928,61.618,58235.0
2015-10-29 12:30:00,73.34,73.37,73.26,73.28,50248.0,61.6265,61.6517,61.5592,61.576,50248.0
2015-10-29 12:40:00,73.29,73.41,73.27,73.35,38001.0,61.5844,61.6853,61.5676,61.6349,38001.0
2015-10-29 12:50:00,73.35,73.35,73.26,73.33,46904.0,61.6349,61.6349,61.5592,61.618,46904.0
2015-10-29 13:00:00,73.34,73.39,73.27,73.38,37743.0,61.6265,61.6685,61.5676,61.6601,37743.0
2015-10-29 13:10:00,73.36,73.4,73.33,73.34,34073.0,61.6433,61.6769,61.618,61.6265,34073.0
2015-10-29 13:20:00,73.35,73.48,73.34,73.45,57553.0,61.6349,61.7441,61.6265,61.7189,57553.0
2015-10-29 13:30:00,73.45,73.49,73.38,73.4,46770.0,61.7189,61.7525,61.6601,61.6769,46770.0
2015-10-29 13:40:00,73.4,73.46,73.35,73.45,46293.0,61.6769,61.7273,61.6349,61.7189,46293.0
2015-10-29 13:50:00,73.45,73.48,73.36,73.36,47587.0,61.7189,61.7441,61.6433,61.6433,47587.0
2015-10-29 14:00:00,73.36,73.46,73.35,73.38,57948.0,61.6433,61.7273,61.6349,61.6601,57948.0
2015-10-29 14:10:00,73.37,73.43,73.33,73.39,53960.0,61.6517,61.7021,61.618,61.6685,53960.0
2015-10-29 14:20:00,73.4,73.59,73.4,73.51,47975.0,61.6769,61.8365,61.6769,61.7693,47975.0
2015-10-29 14:30:00,73.51,73.54,73.45,73.5,33627.0,61.7693,61.7945,61.7189,61.7609,33627.0
2015-10-29 14:40:00,73.49,73.6,73.48,73.54,108012.0,61.7525,61.8449,61.7441,61.7945,108012.0
2015-10-29 14:50:00,73.55,73.61,73.53,73.61,90476.0,61.8029,61.8533,61.7861,61.8533,90476.0
2015-10-29 15:00:00,73.62,73.68,73.54,73.66,53263.0,61.8617,61.9121,61.7945,61.8953,53263.0
2015-10-29 15:10:00,73.67,73.83,73.67,73.83,54301.0,61.9037,62.0382,61.9037,62.0382,54301.0
2015-10-29 15:20:00,73.83,73.9,73.8,73.86,65316.0,62.0382,62.097,62.013,62.0634,65316.0
2015-10-29 15:30:00,73.86,74.03,73.85,74.02,94966.0,62.0634,62.2062,62.055,62.1978,94966.0
2015-10-29 15:40:00,74.02,74.11,73.94,73.96,113716.0,62.1978,62.2735,62.1306,62.1474,113716.0
2015-10-29 15:50:00,73.96,73.98,73.85,73.87,169777.0,62.1474,62.1642,62.055,62.0718,169777.0
2015-10-30 09:30:00,73.84,74.07,73.8,73.97,101595.0,62.0466,62.2399,62.013,62.1558,101595.0
2015-10-30 09:40:00,73.98,74.01,73.87,73.9,35893.0,62.1642,62.1894,62.0718,62.097,35893.0
2015-10-30 09:50:00,73.92,74.05,73.88,73.98,48727.0,62.1138,62.2231,62.0802,62.1642,48727.0
2015-10-30 10:00:00,73.97,73.97,73.81,73.94,84091.0,62.1558,62.1558,62.0214,62.1306,84091.0
2015-10-30 10:10:00,73.93,74.02,73.78,74.0,61785.0,62.1222,62.1978,61.9962,62.181,61785.0
2015-10-30 10:20:00,74.0,74.12,73.82,73.87,141364.0,62.181,62.2819,62.0298,62.0718,141364.0
2015-10-30 10:30:00,73.87,74.01,73.85,73.89,101014.0,62.0718,62.1894,62.055,62.0886,101014.0
2015-10-30 10:40:00,73.9,73.96,73.84,73.88,81427.0,62.097,62.1474,62.0466,62.0802,81427.0
2015-10-30 10:50:00,73.88,73.92,73.81,73.89,42342.0,62.0802,62.1138,62.0214,62.0886,42342.0
2015-10-30 11:00:00,73.9,73.92,73.81,73.86,50493.0,62.097,62.1138,62.0214,62.0634,50493.0
2015-10-30 11:10:00,73.86,73.9,73.82,73.85,100964.0,62.0634,62.097,62.0298,62.055,100964.0
2015-10-30 11:20:00,73.84,73.91,73.82,73.85,68395.0,62.0466,62.1054,62.0298,62.055,68395.0
2015-10-30 11:30:00,73.86,73.93,73.84,73.9,94442.0,62.0634,62.1222,62.0466,62.097,94442.0
2015-10-30 11:40:00,73.9,74.01,73.89,73.99,61433.0,62.097,62.1894,62.0886,62.1726,61433.0
2015-10-30 11:50:00,73.99,74.11,73.98,74.11,37092.0,62.1726,62.2735,62.1642,62.2735,37092.0
2015-10-30 12:00:00,74.1,74.16,74.02,74.07,52174.0,62.2651,62.3155,62.1978,62.2399,52174.0
2015-10-30 12:10:00,74.08,74.14,74.03,74.13,49227.0,62.2483,62.2987,62.2062,62.2903,49227.0
2015-10-30 12:20:00,74.14,74.21,74.11,74.13,38735.0,62.2987,62.3575,62.2735,62.2903,38735.0
2015-10-30 12:30:00,74.14,74.21,74.12,74.15,38752.0,62.2987,62.3575,62.2819,62.3071,38752.0
2015-10-30 12:40:00,74.16,74.18,74.1,74.12,39299.0,62.3155,62.3323,62.2651,62.2819,39299.0
2015-10-30 12:50:00,74.13,74.39,74.12,74.36,50441.0,62.2903,62.5087,62.2819,62.4835,50441.0
2015-10-30 13:00:00,74.36,74.41,74.32,74.35,26528.0,62.4835,62.5256,62.4499,62.4751,26528.0
2015-10-30 13:10:00,74.35,74.42,74.32,74.35,33177.0,62.4751,62.534,62.4499,62.4751,33177.0
2015-10-30 13:20:00,74.35,74.43,74.34,74.39,46491.0,62.4751,62.5424,62.4667,62.5087,46491.0
2015-10-30 13:30:00,74.38,74.43,74.37,74.42,48397.0,62.5003,62.5424,62.4919,62.534,48397.0
2015-10-30 13:40:00,74.42,74.57,74.41,74.51,79185.0,62.534,62.66,62.5256,62.6096,79185.0
2015-10-30 13:50:00,74.51,74.51,74.43,74.44,39633.0,62.6096,62.6096,62.5424,62.5508,39633.0
2015-10-30 14:00:00,74.43,74.56,74.41,74.43,55385.0,62.5424,62.6516,62.5256,62.5424,55385.0
2015-10-30 14:10:00,74.41,74.53,74.38,74.4,61213.0,62.5256,62.6264,62.5003,62.5172,61213.0
2015-10-30 14:20:00,74.37,74.39,74.2,74.24,45646.0,62.4919,62.5087,62.3491,62.3827,45646.0
2015-10-30 14:30:00,74.23,74.33,74.21,74.24,49076.0,62.3743,62.4583,62.3575,62.3827,49076.0
2015-10-30 14:40:00,74.25,74.28,74.15,74.19,96188.0,62.3911,62.4163,62.3071,62.3407,96188.0
2015-10-30 14:50:00,74.19,74.29,74.07,74.09,66353.0,62.3407,62.4247,62.2399,62.2567,66353.0
2015-10-30 15:00:00,74.08,74.08,73.91,73.97,112062.0,62.2483,62.2483,62.1054,62.1558,112062.0
2015-10-30 15:10:00,73.96,74.15,73.9,74.07,79795.0,62.1474,62.3071,62.097,62.2399,79795.0
2015-10-30 15:20:00,74.07,74.15,73.93,73.95,77515.0,62.2399,62.3071,62.1222,62.139,77515.0
2015-10-30 15:30:00,73.95,74.11,73.93,74.06,110198.0,62.139,62.2735,62.1222,62.2315,110198.0
2015-10-30 15:40:00,74.06,74.15,73.96,74.11,167932.0,62.2315,62.3071,62.1474,62.2735,167932.0
2015-10-30 15:50:00,74.11,74.12,73.81,73.82,441945.0,62.2735,62.2819,62.0214,62.0298,441945.0
2015-11-02 09:30:00,73.9,74.29,73.82,74.11,122897.0,62.097,62.4247,62.0298,62.2735,122897.0
2015-11-02 09:40:00,74.11,74.12,73.67,73.73,77446.0,62.2735,62.2819,61.9037,61.9542,77446.0
2015-11-02 09:50:00,73.75,73.75,73.37,73.43,79746.0,61.971,61.971,61.6517,61.7021,79746.0
2015-11-02 10:00:00,73.45,73.55,73.43,73.45,77978.0,61.7189,61.8029,61.7021,61.7189,77978.0
2015-11-02 10:10:00,73.45,73.47,73.19,73.28,95649.0,61.7189,61.7357,61.5004,61.576,95649.0
2015-11-02 10:20:00,73.29,73.3,73.18,73.22,92876.0,61.5844,61.5928,61.492,61.5256,92876.0
2015-11-02 10:30:00,73.22,73.24,73.11,73.2,65300.0,61.5256,61.5424,61.4332,61.5088,65300.0
2015-11-02 10:40:00,73.2,73.25,73.09,73.25,96734.0,61.5088,61.5508,61.4164,61.5508,96734.0
2015-11-02 10:50:00,73.24,73.28,73.05,73.16,66855.0,61.5424,61.576,61.3828,61.4752,66855.0
2015-11-02 11:00:00,73.17,73.45,73.09,73.39,92463.0,61.4836,61.7189,61.4164,61.6685,92463.0
2015-11-02 11:10:00,73.41,73.45,73.3,73.33,40904.0,61.6853,61.7189,61.5928,61.618,40904.0
2015-11-02 11:20:00,73.34,73.34,73.26,73.3,52545.0,61.6265,61.6265,61.5592,61.5928,52545.0
2015-11-02 11:30:00,73.3,73.35,73.29,73.34,71589.0,61.5928,61.6349,61.5844,61.6265,71589.0
2015-11-02 11:40:00,73.34,73.35,73.27,73.32,64301.0,61.6265,61.6349,61.5676,61.6096,64301.0
2015-11-02 11:50:00,73.31,73.35,73.3,73.34,55306.0,61.6012,61.6349,61.5928,61.6265,55306.0
2015-11-02 12:00:00,73.33,73.42,73.32,73.33,40264.0,61.618,61.6937,61.6096,61.618,40264.0
2015-11-02 12:10:00,73.33,73.37,73.32,73.37,46443.0,61.618,61.6517,61.6096,61.6517,46443.0
2015-11-02 12:20:00,73.37,73.48,73.34,73.48,33455.0,61.6517,61.7441,61.6265,61.7441,33455.0
2015-11-02 12:30:00,73.48,73.53,73.43,73.52,38354.0,61.7441,61.7861,61.7021,61.7777,38354.0
2015-11-02 12:40:00,73.51,73.64,73.5,73.62,45961.0,61.7693,61.8785,61.7609,61.8617,45961.0
2015-11-02 12:50:00,73.61,73.65,73.6,73.61,40749.0,61.8533,61.8869,61.8449,61.8533,40749.0
2015-11-02 13:00:00,73.62,73.74,73.62,73.73,34959.0,61.8617,61.9626,61.8617,61.9542,34959.0
2015-11-02 13:10:00,73.73,73.73,73.6,73.63,36269.0,61.9542,61.9542,61.8449,61.8701,36269.0
2015-11-02 13:20:00,73.65,73.77,73.63,73.75,28852.0,61.8869,61.9878,61.8701,61.971,28852.0
2015-11-02 13:30:00,73.76,73.83,73.73,73.77,37254.0,61.9794,62.0382,61.9542,61.9878,37254.0
2015-11-02 13:40:00,73.76,73.84,73.74,73.83,29902.0,61.9794,62.0466,61.9626,62.0382,29902.0
2015-11-02 13:50:00,73.83,73.94,73.81,73.94,37425.0,62.0382,62.1306,62.0214,62.1306,37425.0
2015-11-02 14:00:00,73.93,74.02,73.93,73.97,51393.0,62.1222,62.1978,62.1222,62.1558,51393.0
2015-11-02 14:10:00,73.98,74.04,73.95,74.04,45665.0,62.1642,62.2146,62.139,62.2146,45665.0
2015-11-02 14:20:00,74.04,74.08,74.01,74.08,62026.0,62.2146,62.2483,62.1894,62.2483,62026.0
2015-11-02 14:30:00,74.08,74.09,74.03,74.09,63831.0,62.2483,62.2567,62.2062,62.2567,63831.0
2015-11-02 14:40:00,74.09,74.14,74.08,74.12,72329.0,62.2567,62.2987,62.2483,62.2819,72329.0
2015-11-02 14:50:00,74.12,74.27,74.12,74.22,101168.0,62.2819,62.4079,62.2819,62.3659,101168.0
2015-11-02 15:00:00,74.21,74.24,74.08,74.09,78549.0,62.3575,62.3827,62.2483,62.2567,78549.0
2015-11-02 15:10:00,74.1,74.11,73.97,74.01,73678.0,62.2651,62.2735,62.1558,62.1894,73678.0
2015-11-02 15:20:00,74.01,74.05,73.93,73.98,97470.0,62.1894,62.2231,62.1222,62.1642,97470.0
2015-11-02 15:30:00,73.98,74.03,73.96,73.97,119713.0,62.1642,62.2062,62.1474,62.1558,119713.0
2015-11-02 15:40:00,73.99,74.08,73.85,73.87,113746.0,62.1726,62.2483,62.055,62.0718,113746.0
2015-11-02 15:50:00,73.88,73.92,73.74,73.78,392290.0,62.0802,62.1138,61.9626,61.9962,392290.0
2015-11-03 09:30:00,73.78,73.8,73.3,73.65,134193.0,61.9962,62.013,61.5928,61.8869,134193.0
2015-11-03 09:40:00,73.66,73.75,73.45,73.51,68248.0,61.8953,61.971,61.7189,61.7693,68248.0
2015-11-03 09:50:00,73.52,73.6,73.42,73.58,62614.0,61.7777,61.8449,61.6937,61.8281,62614.0
2015-11-03 10:00:00,73.6,73.85,73.57,73.78,135417.0,61.8449,62.055,61.8197,61.9962,135417.0
2015-11-03 10:10:00,73.77,73.99,73.72,73.88,62821.0,61.9878,62.1726,61.9458,62.0802,62821.0
2015-11-03 10:20:00,73.87,74.05,73.87,73.95,42337.0,62.0718,62.2231,62.0718,62.139,42337.0
2015-11-03 10:30:00,73.96,74.11,73.96,73.98,47933.0,62.1474,62.2735,62.1474,62.1642,47933.0
2015-11-03 10:40:00,73.98,74.0,73.84,73.85,55906.0,62.1642,62.181,62.0466,62.055,55906.0
2015-11-03 10:50:00,73.86,73.98,73.82,73.83,58968.0,62.0634,62.1642,62.0298,62.0382,58968.0
2015-11-03 11:00:00,73.84,73.91,73.78,73.88,50344.0,62.0466,62.1054,61.9962,62.0802,50344.0
2015-11-03 11:10:00,73.87,73.91,73.79,73.84,48227.0,62.0718,62.1054,62.0046,62.0466,48227.0
2015-11-03 11:20:00,73.84,73.87,73.75,73.76,46984.0,62.0466,62.0718,61.971,61.9794,46984.0
2015-11-03 11:30:00,73.75,73.81,73.71,73.78,66941.0,61.971,62.0214,61.9374,61.9962,66941.0
2015-11-03 11:40:00,73.79,73.91,73.76,73.86,49308.0,62.0046,62.1054,61.9794,62.0634,49308.0
2015-11-03 11:50:00,73.85,73.98,73.84,73.96,44297.0,62.055,62.1642,62.0466,62.1474,44297.0
2015-11-03 12:00:00,73.95,73.97,73.88,73.97,33667.0,62.139,62.1558,62.0802,62.1558,33667.0
2015-11-03 12:10:00,73.97,73.98,73.82,73.83,45850.0,62.1558,62.1642,62.0298,62.0382,45850.0
2015-11-03 12:20:00,73.83,73.89,73.77,73.83,46448.0,62.0382,62.0886,61.9878,62.0382,46448.0
2015-11-03 12:30:00,73.84,73.88,73.75,73.75,35720.0,62.0466,62.0802,61.971,61.971,35720.0
2015-11-03 12:40:00,73.76,73.76,73.64,73.72,34919.0,61.9794,61.9794,61.8785,61.9458,34919.0
2015-11-03 12:50:00,73.73,73.79,73.69,73.7,48319.0,61.9542,62.0046,61.9206,61.929,48319.0
2015-11-03 13:00:00,73.7,73.83,73.7,73.71,44330.0,61.929,62.0382,61.929,61.9374,44330.0
2015-11-03 13:10:00,73.71,73.72,73.65,73.7,45116.0,61.9374,61.9458,61.8869,61.929,45116.0
2015-11-03 13:20:00,73.7,73.73,73.67,73.71,46799.0,61.929,61.9542,61.9037,61.9374,46799.0
2015-11-03 13:30:00,73.7,73.82,73.68,73.82,51233.0,61.929,62.0298,61.9121,62.0298,51233.0
2015-11-03 13:40:00,73.82,73.85,73.76,73.81,105762.0,62.0298,62.055,61.9794,62.0214,105762.0
2015-11-03 13:50:00,73.81,73.9,73.8,73.88,53735.0,62.0214,62.097,62.013,62.0802,53735.0
2015-11-03 14:00:00,73.87,74.03,73.86,74.01,66168.0,62.0718,62.2062,62.0634,62.1894,66168.0
2015-11-03 14:10:00,74.0,74.07,73.93,73.94,68951.0,62.181,62.2399,62.1222,62.1306,68951.0
2015-11-03 14:20:00,73.93,74.11,73.9,74.08,55616.0,62.1222,62.2735,62.097,62.2483,55616.0
2015-11-03 14:30:00,74.09,74.11,74.0,74.0,47063.0,62.2567,62.2735,62.181,62.181,47063.0
2015-11-03 14:40:00,74.0,74.04,73.92,73.97,82389.0,62.181,62.2146,62.1138,62.1558,82389.0
2015-11-03 14:50:00,73.99,74.03,73.91,73.92,74168.0,62.1726,62.2062,62.1054,62.1138,74168.0
2015-11-03 15:00:00,73.92,73.97,73.86,73.94,82730.0,62.1138,62.1558,62.0634,62.1306,82730.0
2015-11-03 15:10:00,73.94,74.02,73.91,74.01,94820.0,62.1306,62.1978,62.1054,62.1894,94820.0
2015-11-03 15:20:00,74.01,74.05,73.94,74.03,97207.0,62.1894,62.2231,62.1306,62.2062,97207.0
2015-11-03 15:30:00,74.03,74.07,73.97,74.01,101440.0,62.2062,62.2399,62.1558,62.1894,101440.0
2015-11-03 15:40:00,74.02,74.03,73.89,73.92,140470.0,62.1978,62.2062,62.0886,62.1138,140470.0
2015-11-03 15:50:00,73.92,73.96,73.84,73.96,217360.0,62.1138,62.1474,62.0466,62.1474,217360.0
2015-11-04 09:30:00,74.17,74.2,73.75,73.82,146734.0,62.3239,62.3491,61.971,62.0298,146734.0
2015-11-04 09:40:00,73.79,74.04,73.75,73.81,61320.0,62.0046,62.2146,61.971,62.0214,61320.0
2015-11-04 09:50:00,73.8,73.88,73.72,73.88,95282.0,62.013,62.0802,61.9458,62.0802,95282.0
2015-11-04 10:00:00,73.89,73.93,73.68,73.84,58001.0,62.0886,62.1222,61.9121,62.0466,58001.0
2015-11-04 10:10:00,73.85,73.85,73.74,73.8,104610.0,62.055,62.055,61.9626,62.013,104610.0
2015-11-04 10:20:00,73.8,73.81,73.63,73.63,51498.0,62.013,62.0214,61.8701,61.8701,51498.0
2015-11-04 10:30:00,73.63,73.8,73.6,73.73,69376.0,61.8701,62.013,61.8449,61.9542,69376.0
2015-11-04 10:40:00,73.72,73.78,73.67,73.78,73269.0,61.9458,61.9962,61.9037,61.9962,73269.0
2015-11-04 10:50:00,73.79,73.8,73.51,73.51,55299.0,62.0046,62.013,61.7693,61.7693,55299.0
2015-11-04 11:00:00,73.52,73.52,73.32,73.38,84875.0,61.7777,61.7777,61.6096,61.6601,84875.0
2015-11-04 11:10:00,73.39,73.5,73.34,73.46,62815.0,61.6685,61.7609,61.6265,61.7273,62815.0
2015-11-04 11:20:00,73.46,73.5,73.37,73.4,95004.0,61.7273,61.7609,61.6517,61.6769,95004.0
2015-11-04 11:30:00,73.4,73.49,73.39,73.47,75886.0,61.6769,61.7525,61.6685,61.7357,75886.0
2015-11-04 11:40:00,73.47,73.65,73.43,73.65,64631.0,61.7357,61.8869,61.7021,61.8869,64631.0
2015-11-04 11:50:00,73.66,73.71,73.59,73.65,45099.0,61.8953,61.9374,61.8365,61.8869,45099.0
2015-11-04 12:00:00,73.64,73.74,73.62,73.7,55422.0,61.8785,61.9626,61.8617,61.929,55422.0
2015-11-04 12:10:00,73.7,73.72,73.59,73.65,72029.0,61.929,61.9458,61.8365,61.8869,72029.0
2015-11-04 12:20:00,73.65,73.65,73.5,73.51,47277.0,61.8869,61.8869,61.7609,61.7693,47277.0
2015-11-04 12:30:00,73.52,73.55,73.42,73.45,58917.0,61.7777,61.8029,61.6937,61.7189,58917.0
2015-11-04 12:40:00,73.44,73.48,73.38,73.45,77082.0,61.7105,61.7441,61.6601,61.7189,77082.0
2015-11-04 12:50:00,73.44,73.47,73.38,73.39,61727.0,61.7105,61.7357,61.6601,61.6685,61727.0
2015-11-04 13:00:00,73.39,73.4,73.2,73.21,75304.0,61.6685,61.6769,61.5088,61.5172,75304.0
2015-11-04 13:10:00,73.2,73.3,73.16,73.19,36474.0,61.5088,61.5928,61.4752,61.5004,36474.0
2015-11-04 13:20:00,73.19,73.33,73.16,73.31,59717.0,61.5004,61.618,61.4752,61.6012,59717.0
2015-11-04 13:30:00,73.32,73.38,73.29,73.33,40820.0,61.6096,61.6601,61.5844,61.618,40820.0
2015-11-04 13:40:00,73.34,73.34,73.24,73.26,52212.0,61.6265,61.6265,61.5424,61.5592,52212.0
2015-11-04 13:50:00,73.26,73.35,73.25,73.34,62266.0,61.5592,61.6349,61.5508,61.6265,62266.0
2015-11-04 14:00:00,73.34,73.38,73.29,73.32,116868.0,61.6265,61.6601,61.5844,61.6096,116868.0
2015-11-04 14:10:00,73.33,73.37,73.3,73.31,147059.0,61.618,61.6517,61.5928,61.6012,147059.0
2015-11-04 14:20:00,73.32,73.33,73.23,73.26,65501.0,61.6096,61.618,61.534,61.5592,65501.0
2015-11-04 14:30:00,73.26,73.38,73.26,73.33,93706.0,61.5592,61.6601,61.5592,61.618,93706.0
2015-11-04 14:40:00,73.34,73.36,73.27,73.33,64241.0,61.6265,61.6433,61.5676,61.618,64241.0
2015-11-04 14:50:00,73.34,73.5,73.32,73.48,177702.0,61.6265,61.7609,61.6096,61.7441,177702.0
2015-11-04 15:00:00,73.5,73.53,73.34,73.38,143588.0,61.7609,61.7861,61.6265,61.6601,143588.0
2015-11-04 15:10:00,73.38,73.38,73.23,73.24,118694.0,61.6601,61.6601,61.534,61.5424,118694.0
2015-11-04 15:20:00,73.24,73.29,73.16,73.17,137901.0,61.5424,61.5844,61.4752,61.4836,137901.0
2015-11-04 15:30:00,73.17,73.21,73.09,73.12,198142.0,61.4836,61.5172,61.4164,61.4416,198142.0
2015-11-04 15:40:00,73.13,73.16,73.02,73.1,226666.0,61.45,61.4752,61.3576,61.4248,226666.0
2015-11-04 15:50:00,73.1,73.2,73.06,73.14,665078.0,61.4248,61.5088,61.3912,61.4584,665078.0
2015-11-05 09:30:00,73.36,73.66,73.21,73.66,153964.0,61.6433,61.8953,61.5172,61.8953,153964.0
2015-11-05 09:40:00,73.67,73.9,73.62,73.77,118766.0,61.9037,62.097,61.8617,61.9878,118766.0
2015-11-05 09:50:00,73.78,73.91,73.73,73.91,80730.0,61.9962,62.1054,61.9542,62.1054,80730.0
2015-11-05 10:00:00,73.89,74.07,73.77,73.78,84014.0,62.0886,62.2399,61.9878,61.9962,84014.0
2015-11-05 10:10:00,73.79,73.81,73.6,73.67,68058.0,62.0046,62.0214,61.8449,61.9037,68058.0
2015-11-05 10:20:00,73.69,73.75,73.56,73.61,169567.0,61.9206,61.971,61.8113,61.8533,169567.0
2015-11-05 10:30:00,73.61,73.61,73.42,73.5,96422.0,61.8533,61.8533,61.6937,61.7609,96422.0
2015-11-05 10:40:00,73.49,73.49,73.33,73.37,57640.0,61.7525,61.7525,61.618,61.6517,57640.0
2015-11-05 10:50:00,73.38,73.42,73.3,73.35,46361.0,61.6601,61.6937,61.5928,61.6349,46361.0
2015-11-05 11:00:00,73.34,73.38,73.16,73.16,55451.0,61.6265,61.6601,61.4752,61.4752,55451.0
2015-11-05 11:10:00,73.17,73.24,73.14,73.16,108199.0,61.4836,61.5424,61.4584,61.4752,108199.0
2015-11-05 11:20:00,73.16,73.25,73.13,73.15,73867.0,61.4752,61.5508,61.45,61.4668,73867.0
2015-11-05 11:30:00,73.16,73.16,73.01,73.03,64118.0,61.4752,61.4752,61.3492,61.366,64118.0
2015-11-05 11:40:00,73.02,73.26,73.01,73.21,62391.0,61.3576,61.5592,61.3492,61.5172,62391.0
2015-11-05 11:50:00,73.21,73.31,73.18,73.21,106136.0,61.5172,61.6012,61.492,61.5172,106136.0
2015-11-05 12:00:00,73.22,73.47,73.19,73.41,43859.0,61.5256,61.7357,61.5004,61.6853,43859.0
2015-11-05 12:10:00,73.41,73.41,73.28,73.34,36638.0,61.6853,61.6853,61.576,61.6265,36638.0
2015-11-05 12:20:00,73.35,73.46,73.34,73.45,58545.0,61.6349,61.7273,61.6265,61.7189,58545.0
2015-11-05 12:30:00,73.45,73.46,73.32,73.35,28816.0,61.7189,61.7273,61.6096,61.6349,28816.0
2015-11-05 12:40:00,73.35,73.41,73.31,73.34,29865.0,61.6349,61.6853,61.6012,61.6265,29865.0
2015-11-05 12:50:00,73.35,73.35,73.24,73.31,50517.0,61.6349,61.6349,61.5424,61.6012,50517.0
2015-11-05 13:00:00,73.31,73.37,73.31,73.34,39781.0,61.6012,61.6517,61.6012,61.6265,39781.0
2015-11-05 13:10:00,73.33,73.44,73.3,73.44,31078.0,61.618,61.7105,61.5928,61.7105,31078.0
2015-11-05 13:20:00,73.44,73.47,73.28,73.28,53440.0,61.7105,61.7357,61.576,61.576,53440.0
2015-11-05 13:30:00,73.29,73.5,73.29,73.47,27737.0,61.5844,61.7609,61.5844,61.7357,27737.0
2015-11-05 13:40:00,73.46,73.51,73.4,73.5,34587.0,61.7273,61.7693,61.6769,61.7609,34587.0
2015-11-05 13:50:00,73.51,73.6,73.46,73.56,33515.0,61.7693,61.8449,61.7273,61.8113,33515.0
2015-11-05 14:00:00,73.57,73.6,73.51,73.54,81362.0,61.8197,61.8449,61.7693,61.7945,81362.0
2015-11-05 14:10:00,73.55,73.58,73.49,73.51,31916.0,61.8029,61.8281,61.7525,61.7693,31916.0
2015-11-05 14:20:00,73.5,73.52,73.47,73.5,42725.0,61.7609,61.7777,61.7357,61.7609,42725.0
2015-11-05 14:30:00,73.5,73.51,73.43,73.48,37683.0,61.7609,61.7693,61.7021,61.7441,37683.0
2015-11-05 14:40:00,73.47,73.51,73.45,73.48,62912.0,61.7357,61.7693,61.7189,61.7441,62912.0
2015-11-05 14:50:00,73.48,73.51,73.44,73.51,52518.0,61.7441,61.7693,61.7105,61.7693,52518.0
2015-11-05 15:00:00,73.51,73.51,73.46,73.51,41677.0,61.7693,61.7693,61.7273,61.7693,41677.0
2015-11-05 15:10:00,73.5,73.63,73.46,73.6,77260.0,61.7609,61.8701,61.7273,61.8449,77260.0
2015-11-05 15:20:00,73.6,73.64,73.54,73.62,82067.0,61.8449,61.8785,61.7945,61.8617,82067.0
2015-11-05 15:30:00,73.61,73.71,73.58,73.68,74174.0,61.8533,61.9374,61.8281,61.9121,74174.0
2015-11-05 15:40:00,73.67,73.77,73.62,73.65,117222.0,61.9037,61.9878,61.8617,61.8869,117222.0
2015-11-05 15:50:00,73.65,73.69,73.58,73.58,253913.0,61.8869,61.9206,61.8281,61.8281,253913.0
2015-11-06 09:30:00,73.19,73.58,73.05,73.57,191163.0,61.5004,61.8281,61.3828,61.8197,191163.0
2015-11-06 09:40:00,73.54,73.58,73.33,73.42,121433.0,61.7945,61.8281,61.618,61.6937,121433.0
2015-11-06 09:50:00,73.42,73.42,73.18,73.21,110210.0,61.6937,61.6937,61.492,61.5172,110210.0
2015-11-06 10:00:00,73.2,73.24,72.96,73.04,109705.0,61.5088,61.5424,61.3071,61.3744,109705.0
2015-11-06 10:10:00,73.04,73.05,72.92,73.02,112328.0,61.3744,61.3828,61.2735,61.3576,112328.0
2015-11-06 10:20:00,73.0,73.01,72.74,72.93,173101.0,61.3408,61.3492,61.1223,61.2819,173101.0
2015-11-06 10:30:00,72.92,73.09,72.9,73.09,119750.0,61.2735,61.4164,61.2567,61.4164,119750.0
2015-11-06 10:40:00,73.09,73.34,73.09,73.27,66145.0,61.4164,61.6265,61.4164,61.5676,66145.0
2015-11-06 10:50:00,73.28,73.34,73.23,73.24,71060.0,61.576,61.6265,61.534,61.5424,71060.0
2015-11-06 11:00:00,73.24,73.29,72.95,73.0,79763.0,61.5424,61.5844,61.2987,61.3408,79763.0
2015-11-06 11:10:00,72.98,73.02,72.84,72.87,50394.0,61.3239,61.3576,61.2063,61.2315,50394.0
2015-11-06 11:20:00,72.86,72.96,72.77,72.85,50372.0,61.2231,61.3071,61.1475,61.2147,50372.0
2015-11-06 11:30:00,72.85,73.04,72.84,72.98,71388.0,61.2147,61.3744,61.2063,61.3239,71388.0
2015-11-06 11:40:00,72.97,72.99,72.89,72.96,46581.0,61.3155,61.3324,61.2483,61.3071,46581.0
2015-11-06 11:50:00,72.97,73.01,72.81,72.82,55223.0,61.3155,61.3492,61.1811,61.1895,55223.0
2015-11-06 12:00:00,72.82,72.88,72.8,72.83,42999.0,61.1895,61.2399,61.1727,61.1979,42999.0
2015-11-06 12:10:00,72.84,72.91,72.78,72.79,68999.0,61.2063,61.2651,61.1559,61.1643,68999.0
2015-11-06 12:20:00,72.79,72.81,72.65,72.78,52085.0,61.1643,61.1811,61.0467,61.1559,52085.0
2015-11-06 12:30:00,72.77,72.83,72.7,72.73,37250.0,61.1475,61.1979,61.0887,61.1139,37250.0
2015-11-06 12:40:00,72.74,72.88,72.71,72.84,34394.0,61.1223,61.2399,61.0971,61.2063,34394.0
2015-11-06 12:50:00,72.83,72.89,72.8,72.89,23737.0,61.1979,61.2483,61.1727,61.2483,23737.0
2015-11-06 13:00:00,72.89,72.9,72.8,72.86,51429.0,61.2483,61.2567,61.1727,61.2231,51429.0
2015-11-06 13:10:00,72.85,72.89,72.83,72.87,53536.0,61.2147,61.2483,61.1979,61.2315,53536.0
2015-11-06 13:20:00,72.88,72.96,72.86,72.88,55307.0,61.2399,61.3071,61.2231,61.2399,55307.0
2015-11-06 13:30:00,72.88,72.96,72.87,72.91,35946.0,61.2399,61.3071,61.2315,61.2651,35946.0
2015-11-06 13:40:00,72.92,73.0,72.91,72.99,65289.0,61.2735,61.3408,61.2651,61.3324,65289.0
2015-11-06 13:50:00,73.01,73.2,72.99,73.17,53326.0,61.3492,61.5088,61.3324,61.4836,53326.0
2015-11-06 14:00:00,73.17,73.24,73.05,73.14,91512.0,61.4836,61.5424,61.3828,61.4584,91512.0
2015-11-06 14:10:00,73.15,73.19,73.0,73.02,50519.0,61.4668,61.5004,61.3408,61.3576,50519.0
2015-11-06 14:20:00,73.02,73.08,72.94,73.05,41168.0,61.3576,61.408,61.2903,61.3828,41168.0
2015-11-06 14:30:00,73.04,73.09,72.85,72.86,57313.0,61.3744,61.4164,61.2147,61.2231,57313.0
2015-11-06 14:40:00,72.86,72.91,72.83,72.88,60260.0,61.2231,61.2651,61.1979,61.2399,60260.0
2015-11-06 14:50:00,72.88,72.98,72.84,72.97,50708.0,61.2399,61.3239,61.2063,61.3155,50708.0
2015-11-06 15:00:00,72.97,73.05,72.95,73.0,51622.0,61.3155,61.3828,61.2987,61.3408,51622.0
2015-11-06 15:10:00,72.99,73.02,72.96,73.0,49910.0,61.3324,61.3576,61.3071,61.3408,49910.0
2015-11-06 15:20:00,73.0,73.08,72.98,73.03,109812.0,61.3408,61.408,61.3239,61.366,109812.0
2015-11-06 15:30:00,73.03,73.15,73.02,73.02,131616.0,61.366,61.4668,61.3576,61.3576,131616.0
2015-11-06 15:40:00,73.03,73.15,73.01,73.14,95723.0,61.366,61.4668,61.3492,61.4584,95723.0
2015-11-06 15:50:00,73.14,73.21,73.06,73.15,273688.0,61.4584,61.5172,61.3912,61.4668,273688.0
2015-11-09 09:30:00,72.99,73.12,72.59,72.68,75249.0,61.3324,61.4416,60.9962,61.0719,75249.0
2015-11-09 09:40:00,72.71,72.72,72.17,72.25,62356.0,61.0971,61.1055,60.6433,60.7105,62356.0
2015-11-09 09:50:00,72.25,72.26,71.92,71.98,133305.0,60.7105,60.7189,60.4332,60.4837,133305.0
2015-11-09 10:00:00,72.0,72.06,71.87,71.91,64686.0,60.5005,60.5509,60.3912,60.4248,64686.0
2015-11-09 10:10:00,71.91,71.98,71.86,71.93,89725.0,60.4248,60.4837,60.3828,60.4417,89725.0
2015-11-09 10:20:00,71.93,71.97,71.73,71.96,127009.0,60.4417,60.4753,60.2736,60.4669,127009.0
2015-11-09 10:30:00,71.96,72.0,71.87,71.99,88633.0,60.4669,60.5005,60.3912,60.4921,88633.0
2015-11-09 10:40:00,71.99,72.0,71.83,71.9,86468.0,60.4921,60.5005,60.3576,60.4164,86468.0
2015-11-09 10:50:00,71.9,71.9,71.79,71.84,71921.0,60.4164,60.4164,60.324,60.366,71921.0
2015-11-09 11:00:00,71.84,71.86,71.6,71.61,91491.0,60.366,60.3828,60.1644,60.1728,91491.0
2015-11-09 11:10:00,71.61,71.74,71.6,71.73,51520.0,60.1728,60.282,60.1644,60.2736,51520.0
2015-11-09 11:20:00,71.73,71.82,71.65,71.67,63109.0,60.2736,60.3492,60.2064,60.2232,63109.0
2015-11-09 11:30:00,71.67,71.88,71.67,71.87,50616.0,60.2232,60.3996,60.2232,60.3912,50616.0
2015-11-09 11:40:00,71.87,71.9,71.64,71.67,87943.0,60.3912,60.4164,60.198,60.2232,87943.0
2015-11-09 11:50:00,71.66,71.71,71.61,71.66,59120.0,60.2148,60.2568,60.1728,60.2148,59120.0
2015-11-09 12:00:00,71.66,71.72,71.58,71.68,65443.0,60.2148,60.2652,60.1476,60.2316,65443.0
2015-11-09 12:10:00,71.69,71.69,71.59,71.62,95788.0,60.24,60.24,60.156,60.1812,95788.0
2015-11-09 12:20:00,71.61,71.62,71.52,71.57,88857.0,60.1728,60.1812,60.0971,60.1391,88857.0
2015-11-09 12:30:00,71.57,71.58,71.54,71.56,67353.0,60.1391,60.1476,60.1139,60.1307,67353.0
2015-11-09 12:40:00,71.57,71.79,71.55,71.79,71138.0,60.1391,60.324,60.1223,60.324,71138.0
2015-11-09 12:50:00,71.79,71.82,71.67,71.71,68691.0,60.324,60.3492,60.2232,60.2568,68691.0
2015-11-09 13:00:00,71.72,71.74,71.56,71.61,51638.0,60.2652,60.282,60.1307,60.1728,51638.0
2015-11-09 13:10:00,71.61,71.64,71.48,71.53,65870.0,60.1728,60.198,60.0635,60.1055,65870.0
2015-11-09 13:20:00,71.53,71.6,71.47,71.55,77848.0,60.1055,60.1644,60.0551,60.1223,77848.0
2015-11-09 13:30:00,71.56,71.69,71.53,71.68,51614.0,60.1307,60.24,60.1055,60.2316,51614.0
2015-11-09 13:40:00,71.67,71.76,71.64,71.7,47851.0,60.2232,60.2988,60.198,60.2484,47851.0
2015-11-09 13:50:00,71.71,71.74,71.58,71.71,55477.0,60.2568,60.282,60.1476,60.2568,55477.0
2015-11-09 14:00:00,71.72,71.92,71.68,71.88,60502.0,60.2652,60.4332,60.2316,60.3996,60502.0
2015-11-09 14:10:00,71.87,71.91,71.82,71.88,77301.0,60.3912,60.4248,60.3492,60.3996,77301.0
2015-11-09 14:20:00,71.87,71.93,71.84,71.91,71463.0,60.3912,60.4417,60.366,60.4248,71463.0
2015-11-09 14:30:00,71.91,72.02,71.81,71.83,65903.0,60.4248,60.5173,60.3408,60.3576,65903.0
2015-11-09 14:40:00,71.83,71.91,71.81,71.87,99436.0,60.3576,60.4248,60.3408,60.3912,99436.0
2015-11-09 14:50:00,71.88,71.98,71.82,71.86,200570.0,60.3996,60.4837,60.3492,60.3828,200570.0
2015-11-09 15:00:00,71.87,71.91,71.82,71.83,109285.0,60.3912,60.4248,60.3492,60.3576,109285.0
2015-11-09 15:10:00,71.83,71.9,71.75,71.87,90485.0,60.3576,60.4164,60.2904,60.3912,90485.0
2015-11-09 15:20:00,71.86,71.97,71.82,71.97,119331.0,60.3828,60.4753,60.3492,60.4753,119331.0
2015-11-09 15:30:00,71.98,72.04,71.95,72.03,189705.0,60.4837,60.5341,60.4585,60.5257,189705.0
2015-11-09 15:40:00,72.03,72.26,72.01,72.25,199301.0,60.5257,60.7189,60.5089,60.7105,199301.0
2015-11-09 15:50:00,72.25,72.27,71.98,72.05,545764.0,60.7105,60.7273,60.4837,60.5425,545764.0
2015-11-10 09:30:00,71.99,72.45,71.95,72.4,93586.0,60.4921,60.8786,60.4585,60.8366,93586.0
2015-11-10 09:40:00,72.4,72.5,72.31,72.5,85768.0,60.8366,60.9206,60.761,60.9206,85768.0
2015-11-10 09:50:00,72.51,72.56,72.24,72.27,197391.0,60.929,60.971,60.7021,60.7273,197391.0
2015-11-10 10:00:00,72.3,72.49,72.3,72.42,97389.0,60.7526,60.9122,60.7526,60.8534,97389.0
2015-11-10 10:10:00,72.42,72.53,72.4,72.42,112634.0,60.8534,60.9458,60.8366,60.8534,112634.0
2015-11-10 10:20:00,72.43,72.51,72.4,72.5,99364.0,60.8618,60.929,60.8366,60.9206,99364.0
2015-11-10 10:30:00,72.49,72.56,72.44,72.53,74085.0,60.9122,60.971,60.8702,60.9458,74085.0
2015-11-10 10:40:00,72.54,72.58,72.47,72.52,88299.0,60.9542,60.9878,60.8954,60.9374,88299.0
2015-11-10 10:50:00,72.53,72.56,72.45,72.53,81517.0,60.9458,60.971,60.8786,60.9458,81517.0
2015-11-10 11:00:00,72.54,72.59,72.42,72.42,107541.0,60.9542,60.9962,60.8534,60.8534,107541.0
2015-11-10 11:10:00,72.42,72.54,72.4,72.48,80601.0,60.8534,60.9542,60.8366,60.9038,80601.0
2015-11-10 11:20:00,72.48,72.56,72.41,72.46,104798.0,60.9038,60.971,60.845,60.887,104798.0
2015-11-10 11:30:00,72.47,72.57,72.46,72.49,58688.0,60.8954,60.9794,60.887,60.9122,58688.0
2015-11-10 11:40:00,72.49,72.67,72.49,72.53,77736.0,60.9122,61.0635,60.9122,60.9458,77736.0
2015-11-10 11:50:00,72.53,72.57,72.51,72.52,60530.0,60.9458,60.9794,60.929,60.9374,60530.0
2015-11-10 12:00:00,72.52,72.61,72.49,72.61,56740.0,60.9374,61.013,60.9122,61.013,56740.0
2015-11-10 12:10:00,72.62,72.78,72.62,72.76,32445.0,61.0214,61.1559,61.0214,61.1391,32445.0
2015-11-10 12:20:00,72.76,72.8,72.68,72.7,30493.0,61.1391,61.1727,61.0719,61.0887,30493.0
2015-11-10 12:30:00,72.69,72.75,72.64,72.69,46438.0,61.0803,61.1307,61.0383,61.0803,46438.0
2015-11-10 12:40:00,72.68,72.73,72.61,72.72,33885.0,61.0719,61.1139,61.013,61.1055,33885.0
2015-11-10 12:50:00,72.74,72.78,72.71,72.71,33890.0,61.1223,61.1559,61.0971,61.0971,33890.0
2015-11-10 13:00:00,72.71,72.77,72.65,72.69,60416.0,61.0971,61.1475,61.0467,61.0803,60416.0
2015-11-10 13:10:00,72.69,72.74,72.59,72.6,50757.0,61.0803,61.1223,60.9962,61.0046,50757.0
2015-11-10 13:20:00,72.59,72.71,72.56,72.68,44112.0,60.9962,61.0971,60.971,61.0719,44112.0
2015-11-10 13:30:00,72.68,72.73,72.63,72.7,62729.0,61.0719,61.1139,61.0298,61.0887,62729.0
2015-11-10 13:40:00,72.69,72.75,72.68,72.73,61097.0,61.0803,61.1307,61.0719,61.1139,61097.0
2015-11-10 13:50:00,72.73,72.78,72.69,72.77,62758.0,61.1139,61.1559,61.0803,61.1475,62758.0
2015-11-10 14:00:00,72.77,72.8,72.69,72.7,45617.0,61.1475,61.1727,61.0803,61.0887,45617.0
2015-11-10 14:10:00,72.7,72.77,72.7,72.74,121671.0,61.0887,61.1475,61.0887,61.1223,121671.0
2015-11-10 14:20:00,72.73,72.77,72.72,72.76,52707.0,61.1139,61.1475,61.1055,61.1391,52707.0
2015-11-10 14:30:00,72.76,72.92,72.75,72.9,56986.0,61.1391,61.2735,61.1307,61.2567,56986.0
2015-11-10 14:40:00,72.91,73.1,72.91,73.05,132541.0,61.2651,61.4248,61.2651,61.3828,132541.0
2015-11-10 14:50:00,73.06,73.14,73.05,73.06,68493.0,61.3912,61.4584,61.3828,61.3912,68493.0
2015-11-10 15:00:00,73.05,73.19,73.03,73.16,92022.0,61.3828,61.5004,61.366,61.4752,92022.0
2015-11-10 15:10:00,73.17,73.29,73.15,73.22,87221.0,61.4836,61.5844,61.4668,61.5256,87221.0
2015-11-10 15:20:00,73.21,73.3,73.19,73.29,92013.0,61.5172,61.5928,61.5004,61.5844,92013.0
2015-11-10 15:30:00,73.3,73.34,73.2,73.26,118080.0,61.5928,61.6265,61.5088,61.5592,118080.0
2015-11-10 15:40:00,73.26,73.38,73.25,73.31,144683.0,61.5592,61.6601,61.5508,61.6012,144683.0
2015-11-10 15:50:00,73.31,73.36,73.22,73.36,277924.0,61.6012,61.6433,61.5256,61.6433,277924.0
2015-11-11 09:30:00,73.25,73.25,72.76,72.84,100224.0,61.5508,61.5508,61.1391,61.2063,100224.0
2015-11-11 09:40:00,72.84,72.91,72.78,72.83,42888.0,61.2063,61.2651,61.1559,61.1979,42888.0
2015-11-11 09:50:00,72.82,72.92,72.7,72.78,64536.0,61.1895,61.2735,61.0887,61.1559,64536.0
2015-11-11 10:00:00,72.79,72.81,72.57,72.8,55549.0,61.1643,61.1811,60.9794,61.1727,55549.0
2015-11-11 10:10:00,72.8,72.89,72.76,72.8,47683.0,61.1727,61.2483,61.1391,61.1727,47683.0
2015-11-11 10:20:00,72.8,72.84,72.7,72.75,65706.0,61.1727,61.2063,61.0887,61.1307,65706.0
2015-11-11 10:30:00,72.74,72.83,72.71,72.77,59493.0,61.1223,61.1979,61.0971,61.1475,59493.0
2015-11-11 10:40:00,72.77,72.78,72.65,72.75,53599.0,61.1475,61.1559,61.0467,61.1307,53599.0
2015-11-11 10:50:00,72.75,72.87,72.73,72.75,94478.0,61.1307,61.2315,61.1139,61.1307,94478.0
2015-11-11 11:00:00,72.76,72.85,72.65,72.79,55891.0,61.1391,61.2147,61.0467,61.1643,55891.0
2015-11-11 11:10:00,72.79,72.83,72.73,72.82,67033.0,61.1643,61.1979,61.1139,61.1895,67033.0
2015-11-11 11:20:00,72.81,72.82,72.7,72.75,68234.0,61.1811,61.1895,61.0887,61.1307,68234.0
2015-11-11 11:30:00,72.76,72.81,72.7,72.77,46782.0,61.1391,61.1811,61.0887,61.1475,46782.0
2015-11-11 11:40:00,72.77,72.83,72.74,72.83,67454.0,61.1475,61.1979,61.1223,61.1979,67454.0
2015-11-11 11:50:00,72.84,72.86,72.74,72.76,87158.0,61.2063,61.2231,61.1223,61.1391,87158.0
2015-11-11 12:00:00,72.77,72.77,72.72,72.74,35000.0,61.1475,61.1475,61.1055,61.1223,35000.0
2015-11-11 12:10:00,72.74,72.78,72.71,72.73,41737.0,61.1223,61.1559,61.0971,61.1139,41737.0
2015-11-11 12:20:00,72.72,72.84,72.72,72.79,51474.0,61.1055,61.2063,61.1055,61.1643,51474.0
2015-11-11 12:30:00,72.8,72.93,72.79,72.87,46824.0,61.1727,61.2819,61.1643,61.2315,46824.0
2015-11-11 12:40:00,72.88,72.89,72.8,72.8,94390.0,61.2399,61.2483,61.1727,61.1727,94390.0
2015-11-11 12:50:00,72.8,72.8,72.72,72.75,40451.0,61.1727,61.1727,61.1055,61.1307,40451.0
2015-11-11 13:00:00,72.75,72.75,72.58,72.59,87629.0,61.1307,61.1307,60.9878,60.9962,87629.0
2015-11-11 13:10:00,72.59,72.6,72.52,72.55,49077.0,60.9962,61.0046,60.9374,60.9626,49077.0
2015-11-11 13:20:00,72.55,72.55,72.41,72.5,63511.0,60.9626,60.9626,60.845,60.9206,63511.0
2015-11-11 13:30:00,72.49,72.5,72.36,72.44,54893.0,60.9122,60.9206,60.803,60.8702,54893.0
2015-11-11 13:40:00,72.45,72.56,72.45,72.49,65695.0,60.8786,60.971,60.8786,60.9122,65695.0
2015-11-11 13:50:00,72.48,72.51,72.42,72.43,50152.0,60.9038,60.929,60.8534,60.8618,50152.0
2015-11-11 14:00:00,72.43,72.44,72.34,72.34,125494.0,60.8618,60.8702,60.7862,60.7862,125494.0
2015-11-11 14:10:00,72.34,72.39,72.3,72.38,70363.0,60.7862,60.8282,60.7526,60.8198,70363.0
2015-11-11 14:20:00,72.39,72.5,72.32,72.49,36316.0,60.8282,60.9206,60.7694,60.9122,36316.0
2015-11-11 14:30:00,72.5,72.52,72.41,72.42,39324.0,60.9206,60.9374,60.845,60.8534,39324.0
2015-11-11 14:40:00,72.42,72.45,72.29,72.32,44749.0,60.8534,60.8786,60.7442,60.7694,44749.0
2015-11-11 14:50:00,72.32,72.36,72.17,72.18,58155.0,60.7694,60.803,60.6433,60.6517,58155.0
2015-11-11 15:00:00,72.18,72.24,72.13,72.19,75296.0,60.6517,60.7021,60.6097,60.6601,75296.0
2015-11-11 15:10:00,72.19,72.32,72.19,72.21,68130.0,60.6601,60.7694,60.6601,60.6769,68130.0
2015-11-11 15:20:00,72.21,72.34,72.21,72.32,73610.0,60.6769,60.7862,60.6769,60.7694,73610.0
2015-11-11 15:30:00,72.33,72.33,72.19,72.25,117907.0,60.7778,60.7778,60.6601,60.7105,117907.0
2015-11-11 15:40:00,72.26,72.26,72.15,72.16,134219.0,60.7189,60.7189,60.6265,60.6349,134219.0
2015-11-11 15:50:00,72.16,72.21,72.11,72.12,317516.0,60.6349,60.6769,60.5929,60.6013,317516.0
2015-11-12 09:30:00,71.92,72.48,71.8,72.41,176511.0,60.4332,60.9038,60.3324,60.845,176511.0
2015-11-12 09:40:00,72.42,72.56,72.02,72.37,94591.0,60.8534,60.971,60.5173,60.8114,94591.0
2015-11-12 09:50:00,72.37,72.6,72.15,72.6,138578.0,60.8114,61.0046,60.6265,61.0046,138578.0
2015-11-12 10:00:00,72.61,72.62,72.4,72.55,115463.0,61.013,61.0214,60.8366,60.9626,115463.0
2015-11-12 10:10:00,72.56,72.61,72.45,72.49,107215.0,60.971,61.013,60.8786,60.9122,107215.0
2015-11-12 10:20:00,72.48,72.48,72.27,72.28,108032.0,60.9038,60.9038,60.7273,60.7357,108032.0
2015-11-12 10:30:00,72.28,72.63,72.25,72.62,108391.0,60.7357,61.0298,60.7105,61.0214,108391.0
2015-11-12 10:40:00,72.61,72.84,72.54,72.72,98326.0,61.013,61.2063,60.9542,61.1055,98326.0
2015-11-12 10:50:00,72.71,72.94,72.63,72.88,76401.0,61.0971,61.2903,61.0298,61.2399,76401.0
2015-11-12 11:00:00,72.87,73.03,72.86,73.02,92918.0,61.2315,61.366,61.2231,61.3576,92918.0
2015-11-12 11:10:00,73.02,73.17,72.89,73.15,170832.0,61.3576,61.4836,61.2483,61.4668,170832.0
2015-11-12 11:20:00,73.15,73.24,73.14,73.24,136038.0,61.4668,61.5424,61.4584,61.5424,136038.0
2015-11-12 11:30:00,73.23,73.27,73.12,73.27,214240.0,61.534,61.5676,61.4416,61.5676,214240.0
2015-11-12 11:40:00,73.26,73.44,73.18,73.44,169084.0,61.5592,61.7105,61.492,61.7105,169084.0
2015-11-12 11:50:00,73.44,73.75,73.43,73.68,234170.0,61.7105,61.971,61.7021,61.9121,234170.0
2015-11-12 12:00:00,73.68,73.72,73.3,73.31,125496.0,61.9121,61.9458,61.5928,61.6012,125496.0
2015-11-12 12:10:00,73.3,73.37,73.07,73.09,123618.0,61.5928,61.6517,61.3996,61.4164,123618.0
2015-11-12 12:20:00,73.1,73.11,72.99,73.08,62865.0,61.4248,61.4332,61.3324,61.408,62865.0
2015-11-12 12:30:00,73.07,73.07,72.84,72.92,43619.0,61.3996,61.3996,61.2063,61.2735,43619.0
2015-11-12 12:40:00,72.93,73.14,72.9,73.13,42960.0,61.2819,61.4584,61.2567,61.45,42960.0
2015-11-12 12:50:00,73.13,73.31,73.11,73.21,66152.0,61.45,61.6012,61.4332,61.5172,66152.0
2015-11-12 13:00:00,73.21,73.25,73.02,73.1,185742.0,61.5172,61.5508,61.3576,61.4248,185742.0
2015-11-12 13:10:00,73.11,73.22,73.03,73.22,47272.0,61.4332,61.5256,61.366,61.5256,47272.0
2015-11-12 13:20:00,73.22,73.24,73.06,73.15,89756.0,61.5256,61.5424,61.3912,61.4668,89756.0
2015-11-12 13:30:00,73.16,73.25,73.15,73.24,42775.0,61.4752,61.5508,61.4668,61.5424,42775.0
2015-11-12 13:40:00,73.25,73.25,73.08,73.17,34451.0,61.5508,61.5508,61.408,61.4836,34451.0
2015-11-12 13:50:00,73.17,73.26,73.11,73.19,94181.0,61.4836,61.5592,61.4332,61.5004,94181.0
2015-11-12 14:00:00,73.19,73.24,73.08,73.18,75297.0,61.5004,61.5424,61.408,61.492,75297.0
2015-11-12 14:10:00,73.19,73.21,72.99,73.07,157150.0,61.5004,61.5172,61.3324,61.3996,157150.0
2015-11-12 14:20:00,73.08,73.2,72.99,73.19,71255.0,61.408,61.5088,61.3324,61.5004,71255.0
2015-11-12 14:30:00,73.21,73.27,73.19,73.21,104638.0,61.5172,61.5676,61.5004,61.5172,104638.0
2015-11-12 14:40:00,73.2,73.23,73.04,73.08,86232.0,61.5088,61.534,61.3744,61.408,86232.0
2015-11-12 14:50:00,73.08,73.09,72.92,73.08,130980.0,61.408,61.4164,61.2735,61.408,130980.0
2015-11-12 15:00:00,73.07,73.15,72.99,73.06,81509.0,61.3996,61.4668,61.3324,61.3912,81509.0
2015-11-12 15:10:00,73.06,73.16,73.0,73.14,83253.0,61.3912,61.4752,61.3408,61.4584,83253.0
2015-11-12 15:20:00,73.15,73.15,72.95,72.98,147249.0,61.4668,61.4668,61.2987,61.3239,147249.0
2015-11-12 15:30:00,72.98,73.0,72.84,72.87,139076.0,61.3239,61.3408,61.2063,61.2315,139076.0
2015-11-12 15:40:00,72.87,72.88,72.63,72.68,235315.0,61.2315,61.2399,61.0298,61.0719,235315.0
2015-11-12 15:50:00,72.68,72.79,72.61,72.72,337684.0,61.0719,61.1643,61.013,61.1055,337684.0
2015-11-13 09:30:00,72.12,72.37,71.47,71.47,186490.0,60.6013,60.8114,60.0551,60.0551,186490.0
2015-11-13 09:40:00,71.46,71.77,71.43,71.51,229000.0,60.0467,60.3072,60.0215,60.0887,229000.0
2015-11-13 09:50:00,71.51,71.66,70.94,70.97,119181.0,60.0887,60.2148,59.6098,59.635,119181.0
2015-11-13 10:00:00,71.0,71.37,70.93,71.1,198294.0,59.6602,59.9711,59.6014,59.7442,198294.0
2015-11-13 10:10:00,71.1,71.18,70.8,70.96,206959.0,59.7442,59.8114,59.4921,59.6266,206959.0
2015-11-13 10:20:00,70.96,71.2,70.95,70.99,110238.0,59.6266,59.8282,59.6182,59.6518,110238.0
2015-11-13 10:30:00,70.99,71.05,70.8,70.96,160419.0,59.6518,59.7022,59.4921,59.6266,160419.0
2015-11-13 10:40:00,70.96,71.08,70.91,71.0,247783.0,59.6266,59.7274,59.5846,59.6602,247783.0
2015-11-13 10:50:00,71.02,71.05,70.82,70.84,70834.0,59.677,59.7022,59.5089,59.5257,70834.0
2015-11-13 11:00:00,70.83,71.0,70.69,70.92,164638.0,59.5173,59.6602,59.3997,59.593,164638.0
2015-11-13 11:10:00,70.92,70.97,70.74,70.86,53907.0,59.593,59.635,59.4417,59.5425,53907.0
2015-11-13 11:20:00,70.84,70.94,70.76,70.88,56934.0,59.5257,59.6098,59.4585,59.5594,56934.0
2015-11-13 11:30:00,70.88,71.0,70.67,70.67,164248.0,59.5594,59.6602,59.3829,59.3829,164248.0
2015-11-13 11:40:00,70.68,70.84,70.66,70.8,160892.0,59.3913,59.5257,59.3745,59.4921,160892.0
2015-11-13 11:50:00,70.8,71.02,70.76,70.98,127103.0,59.4921,59.677,59.4585,59.6434,127103.0
2015-11-13 12:00:00,70.97,71.19,70.96,71.13,192872.0,59.635,59.8198,59.6266,59.7694,192872.0
2015-11-13 12:10:00,71.15,71.34,71.06,71.27,94352.0,59.7862,59.9459,59.7106,59.8871,94352.0
2015-11-13 12:20:00,71.27,71.3,71.12,71.12,65979.0,59.8871,59.9123,59.761,59.761,65979.0
2015-11-13 12:30:00,71.12,71.25,71.12,71.18,52920.0,59.761,59.8703,59.761,59.8114,52920.0
2015-11-13 12:40:00,71.17,71.17,70.98,71.01,43335.0,59.803,59.803,59.6434,59.6686,43335.0
2015-11-13 12:50:00,71.02,71.05,70.9,71.05,35328.0,59.677,59.7022,59.5762,59.7022,35328.0
2015-11-13 13:00:00,71.06,71.1,70.86,70.92,62165.0,59.7106,59.7442,59.5425,59.593,62165.0
2015-11-13 13:10:00,70.94,71.01,70.88,70.88,33636.0,59.6098,59.6686,59.5594,59.5594,33636.0
2015-11-13 13:20:00,70.88,70.92,70.65,70.65,94460.0,59.5594,59.593,59.3661,59.3661,94460.0
2015-11-13 13:30:00,70.65,70.72,70.44,70.51,112532.0,59.3661,59.4249,59.1896,59.2484,112532.0
2015-11-13 13:40:00,70.52,70.52,70.37,70.4,157768.0,59.2568,59.2568,59.1308,59.156,157768.0
2015-11-13 13:50:00,70.39,70.46,70.2,70.21,121548.0,59.1476,59.2064,58.988,58.9964,121548.0
2015-11-13 14:00:00,70.21,70.28,70.13,70.15,173402.0,58.9964,59.0552,58.9291,58.9459,173402.0
2015-11-13 14:10:00,70.13,70.25,70.11,70.17,98468.0,58.9291,59.03,58.9123,58.9627,98468.0
2015-11-13 14:20:00,70.18,70.23,70.13,70.17,113633.0,58.9712,59.0132,58.9291,58.9627,113633.0
2015-11-13 14:30:00,70.18,70.28,70.14,70.25,216321.0,58.9712,59.0552,58.9375,59.03,216321.0
2015-11-13 14:40:00,70.25,70.37,70.23,70.28,205535.0,59.03,59.1308,59.0132,59.0552,205535.0
2015-11-13 14:50:00,70.29,70.34,70.14,70.22,276361.0,59.0636,59.1056,58.9375,59.0048,276361.0
2015-11-13 15:00:00,70.23,70.37,70.17,70.2,182499.0,59.0132,59.1308,58.9627,58.988,182499.0
2015-11-13 15:10:00,70.2,70.34,70.03,70.06,157913.0,58.988,59.1056,58.8451,58.8703,157913.0
2015-11-13 15:20:00,70.05,70.07,69.93,70.03,194059.0,58.8619,58.8787,58.7611,58.8451,194059.0
2015-11-13 15:30:00,70.03,70.17,70.02,70.13,235447.0,58.8451,58.9627,58.8367,58.9291,235447.0
2015-11-13 15:40:00,70.13,70.25,70.01,70.02,367058.0,58.9291,59.03,58.8283,58.8367,367058.0
2015-11-13 15:50:00,70.01,70.13,69.98,70.08,478582.0,58.8283,58.9291,58.8031,58.8871,478582.0
2015-11-16 09:30:00,69.86,70.29,69.75,70.26,223849.0,58.7023,59.0636,58.6098,59.0384,223849.0
2015-11-16 09:40:00,70.26,70.78,70.23,70.64,220524.0,59.0384,59.4753,59.0132,59.3577,220524.0
2015-11-16 09:50:00,70.68,71.08,70.67,70.97,121250.0,59.3913,59.7274,59.3829,59.635,121250.0
2015-11-16 10:00:00,70.97,71.02,70.75,70.95,91529.0,59.635,59.677,59.4501,59.6182,91529.0
2015-11-16 10:10:00,70.94,70.96,70.76,70.83,88835.0,59.6098,59.6266,59.4585,59.5173,88835.0
2015-11-16 10:20:00,70.83,70.99,70.78,70.94,75558.0,59.5173,59.6518,59.4753,59.6098,75558.0
2015-11-16 10:30:00,70.95,71.03,70.88,70.97,111955.0,59.6182,59.6854,59.5594,59.635,111955.0
2015-11-16 10:40:00,70.97,70.99,70.63,70.63,128122.0,59.635,59.6518,59.3493,59.3493,128122.0
2015-11-16 10:50:00,70.62,70.62,70.52,70.52,111074.0,59.3409,59.3409,59.2568,59.2568,111074.0
2015-11-16 11:00:00,70.53,70.61,70.33,70.43,106470.0,59.2653,59.3325,59.0972,59.1812,106470.0
2015-11-16 11:10:00,70.43,70.55,70.38,70.46,67310.0,59.1812,59.2821,59.1392,59.2064,67310.0
2015-11-16 11:20:00,70.45,70.56,70.3,70.31,85272.0,59.198,59.2905,59.072,59.0804,85272.0
2015-11-16 11:30:00,70.32,70.5,70.32,70.5,100230.0,59.0888,59.24,59.0888,59.24,100230.0
2015-11-16 11:40:00,70.5,70.55,70.36,70.51,78797.0,59.24,59.2821,59.1224,59.2484,78797.0
2015-11-16 11:50:00,70.5,70.52,70.4,70.44,54151.0,59.24,59.2568,59.156,59.1896,54151.0
2015-11-16 12:00:00,70.44,70.54,70.42,70.51,69780.0,59.1896,59.2737,59.1728,59.2484,69780.0
2015-11-16 12:10:00,70.52,70.55,70.4,70.44,115752.0,59.2568,59.2821,59.156,59.1896,115752.0
2015-11-16 12:20:00,70.45,70.51,70.43,70.48,116610.0,59.198,59.2484,59.1812,59.2232,116610.0
2015-11-16 12:30:00,70.46,70.61,70.45,70.58,158081.0,59.2064,59.3325,59.198,59.3073,158081.0
2015-11-16 12:40:00,70.59,70.67,70.53,70.56,41568.0,59.3157,59.3829,59.2653,59.2905,41568.0
2015-11-16 12:50:00,70.56,70.65,70.53,70.64,55552.0,59.2905,59.3661,59.2653,59.3577,55552.0
2015-11-16 13:00:00,70.65,70.7,70.57,70.67,58724.0,59.3661,59.4081,59.2989,59.3829,58724.0
2015-11-16 13:10:00,70.67,70.88,70.67,70.84,93679.0,59.3829,59.5594,59.3829,59.5257,93679.0
2015-11-16 13:20:00,70.84,70.94,70.83,70.92,102694.0,59.5257,59.6098,59.5173,59.593,102694.0
2015-11-16 13:30:00,70.91,70.97,70.89,70.94,57848.0,59.5846,59.635,59.5678,59.6098,57848.0
2015-11-16 13:40:00,70.93,71.06,70.9,71.02,71921.0,59.6014,59.7106,59.5762,59.677,71921.0
2015-11-16 13:50:00,71.02,71.13,70.6,71.05,173806.0,59.677,59.7694,59.3241,59.7022,173806.0
2015-11-16 14:00:00,71.05,71.1,70.96,71.0,130998.0,59.7022,59.7442,59.6266,59.6602,130998.0
2015-11-16 14:10:00,71.0,71.09,70.92,71.03,93692.0,59.6602,59.7358,59.593,59.6854,93692.0
2015-11-16 14:20:00,71.04,71.14,71.03,71.1,58668.0,59.6938,59.7778,59.6854,59.7442,58668.0
2015-11-16 14:30:00,71.1,71.25,71.1,71.22,65795.0,59.7442,59.8703,59.7442,59.845,65795.0
2015-11-16 14:40:00,71.23,71.3,71.21,71.23,88729.0,59.8535,59.9123,59.8366,59.8535,88729.0
2015-11-16 14:50:00,71.24,71.29,71.19,71.28,69519.0,59.8619,59.9039,59.8198,59.8955,69519.0
2015-11-16 15:00:00,71.28,71.32,71.2,71.21,234259.0,59.8955,59.9291,59.8282,59.8366,234259.0
2015-11-16 15:10:00,71.21,71.33,71.2,71.27,151415.0,59.8366,59.9375,59.8282,59.8871,151415.0
2015-11-16 15:20:00,71.28,71.53,71.27,71.51,129159.0,59.8955,60.1055,59.8871,60.0887,129159.0
2015-11-16 15:30:00,71.52,71.71,71.48,71.57,205496.0,60.0971,60.2568,60.0635,60.1391,205496.0
2015-11-16 15:40:00,71.57,71.67,71.5,71.57,298478.0,60.1391,60.2232,60.0803,60.1391,298478.0
2015-11-16 15:50:00,71.58,71.66,71.57,71.64,523675.0,60.1476,60.2148,60.1391,60.198,523675.0
2015-11-17 09:30:00,74.15,74.37,73.26,73.88,827108.0,62.3071,62.4919,61.5592,62.0802,827108.0
2015-11-17 09:40:00,73.86,73.99,73.4,73.6,257053.0,62.0634,62.1726,61.6769,61.8449,257053.0
2015-11-17 09:50:00,73.58,73.64,73.27,73.34,300678.0,61.8281,61.8785,61.5676,61.6265,300678.0
2015-11-17 10:00:00,73.31,73.63,73.25,73.31,379391.0,61.6012,61.8701,61.5508,61.6012,379391.0
2015-11-17 10:10:00,73.31,73.43,73.28,73.32,239874.0,61.6012,61.7021,61.576,61.6096,239874.0
2015-11-17 10:20:00,73.31,73.52,73.29,73.36,184249.0,61.6012,61.7777,61.5844,61.6433,184249.0
2015-11-17 10:30:00,73.34,73.74,73.31,73.7,190335.0,61.6265,61.9626,61.6012,61.929,190335.0
2015-11-17 10:40:00,73.7,73.81,73.59,73.73,214581.0,61.929,62.0214,61.8365,61.9542,214581.0
2015-11-17 10:50:00,73.73,73.79,73.62,73.79,105699.0,61.9542,62.0046,61.8617,62.0046,105699.0
2015-11-17 11:00:00,73.78,73.87,73.7,73.73,200214.0,61.9962,62.0718,61.929,61.9542,200214.0
2015-11-17 11:10:00,73.73,73.86,73.7,73.76,131828.0,61.9542,62.0634,61.929,61.9794,131828.0
2015-11-17 11:20:00,73.77,73.77,73.58,73.75,129830.0,61.9878,61.9878,61.8281,61.971,129830.0
2015-11-17 11:30:00,73.75,73.88,73.73,73.81,147702.0,61.971,62.0802,61.9542,62.0214,147702.0
2015-11-17 11:40:00,73.81,73.9,73.71,73.75,99000.0,62.0214,62.097,61.9374,61.971,99000.0
2015-11-17 11:50:00,73.76,73.82,73.73,73.8,95441.0,61.9794,62.0298,61.9542,62.013,95441.0
2015-11-17 12:00:00,73.79,74.06,73.79,73.96,115212.0,62.0046,62.2315,62.0046,62.1474,115212.0
2015-11-17 12:10:00,73.95,74.03,73.87,74.01,86634.0,62.139,62.2062,62.0718,62.1894,86634.0
2015-11-17 12:20:00,74.0,74.02,73.85,73.85,134842.0,62.181,62.1978,62.055,62.055,134842.0
2015-11-17 12:30:00,73.85,73.94,73.73,73.73,103937.0,62.055,62.1306,61.9542,61.9542,103937.0
2015-11-17 12:40:00,73.73,73.82,73.62,73.67,136359.0,61.9542,62.0298,61.8617,61.9037,136359.0
2015-11-17 12:50:00,73.68,74.11,73.68,74.09,143205.0,61.9121,62.2735,61.9121,62.2567,143205.0
2015-11-17 13:00:00,74.08,74.28,74.07,74.19,237224.0,62.2483,62.4163,62.2399,62.3407,237224.0
2015-11-17 13:10:00,74.19,74.27,73.97,74.0,135758.0,62.3407,62.4079,62.1558,62.181,135758.0
2015-11-17 13:20:00,73.99,74.01,73.7,73.74,228122.0,62.1726,62.1894,61.929,61.9626,228122.0
2015-11-17 13:30:00,73.73,74.11,73.68,74.07,197420.0,61.9542,62.2735,61.9121,62.2399,197420.0
2015-11-17 13:40:00,74.06,74.09,73.91,73.96,87720.0,62.2315,62.2567,62.1054,62.1474,87720.0
2015-11-17 13:50:00,73.95,74.04,73.87,74.04,221852.0,62.139,62.2146,62.0718,62.2146,221852.0
2015-11-17 14:00:00,74.03,74.04,73.84,73.99,128082.0,62.2062,62.2146,62.0466,62.1726,128082.0
2015-11-17 14:10:00,73.99,74.0,73.74,73.76,101449.0,62.1726,62.181,61.9626,61.9794,101449.0
2015-11-17 14:20:00,73.76,73.77,73.55,73.57,158470.0,61.9794,61.9878,61.8029,61.8197,158470.0
2015-11-17 14:30:00,73.56,73.57,73.23,73.26,154101.0,61.8113,61.8197,61.534,61.5592,154101.0
2015-11-17 14:40:00,73.26,73.31,72.6,72.78,490836.0,61.5592,61.6012,61.0046,61.1559,490836.0
2015-11-17 14:50:00,72.78,73.04,72.64,73.03,188345.0,61.1559,61.3744,61.0383,61.366,188345.0
2015-11-17 15:00:00,73.04,73.18,72.85,73.09,159196.0,61.3744,61.492,61.2147,61.4164,159196.0
2015-11-17 15:10:00,73.09,73.09,72.87,72.95,149159.0,61.4164,61.4164,61.2315,61.2987,149159.0
2015-11-17 15:20:00,72.93,73.14,72.85,73.14,181731.0,61.2819,61.4584,61.2147,61.4584,181731.0
2015-11-17 15:30:00,73.13,73.2,72.96,73.13,315035.0,61.45,61.5088,61.3071,61.45,315035.0
2015-11-17 15:40:00,73.13,73.45,73.12,73.41,371477.0,61.45,61.7189,61.4416,61.6853,371477.0
2015-11-17 15:50:00,73.4,73.45,72.76,72.85,1113962.0,61.6769,61.7189,61.1391,61.2147,1113962.0
2015-11-18 09:30:00,74.28,74.58,72.8,73.1,681992.0,62.4163,62.6684,61.1727,61.4248,681992.0
2015-11-18 09:40:00,73.12,73.35,72.62,73.14,614106.0,61.4416,61.6349,61.0214,61.4584,614106.0
2015-11-18 09:50:00,73.15,73.23,72.65,72.83,392894.0,61.4668,61.534,61.0467,61.1979,392894.0
2015-11-18 10:00:00,72.83,72.88,72.4,72.67,356126.0,61.1979,61.2399,60.8366,61.0635,356126.0
2015-11-18 10:10:00,72.67,72.75,72.08,72.47,454837.0,61.0635,61.1307,60.5677,60.8954,454837.0
2015-11-18 10:20:00,72.47,72.5,71.72,71.72,401094.0,60.8954,60.9206,60.2652,60.2652,401094.0
2015-11-18 10:30:00,71.74,72.16,71.72,71.8,311219.0,60.282,60.6349,60.2652,60.3324,311219.0
2015-11-18 10:40:00,71.8,72.05,71.6,71.92,203469.0,60.3324,60.5425,60.1644,60.4332,203469.0
2015-11-18 10:50:00,71.9,72.38,71.76,72.18,195214.0,60.4164,60.8198,60.2988,60.6517,195214.0
2015-11-18 11:00:00,72.19,72.36,71.9,72.26,524717.0,60.6601,60.803,60.4164,60.7189,524717.0
2015-11-18 11:10:00,72.26,72.64,72.0,72.43,251836.0,60.7189,61.0383,60.5005,60.8618,251836.0
2015-11-18 11:20:00,72.44,72.54,72.41,72.48,95914.0,60.8702,60.9542,60.845,60.9038,95914.0
2015-11-18 11:30:00,72.48,73.16,72.48,73.11,224800.0,60.9038,61.4752,60.9038,61.4332,224800.0
2015-11-18 11:40:00,73.08,73.09,72.69,72.7,224347.0,61.408,61.4164,61.0803,61.0887,224347.0
2015-11-18 11:50:00,72.7,72.78,72.66,72.7,120189.0,61.0887,61.1559,61.0551,61.0887,120189.0
2015-11-18 12:00:00,72.7,72.75,72.61,72.67,83508.0,61.0887,61.1307,61.013,61.0635,83508.0
2015-11-18 12:10:00,72.67,72.76,72.67,72.73,96462.0,61.0635,61.1391,61.0635,61.1139,96462.0
2015-11-18 12:20:00,72.73,72.78,72.66,72.66,63046.0,61.1139,61.1559,61.0551,61.0551,63046.0
2015-11-18 12:30:00,72.68,72.68,72.53,72.62,59461.0,61.0719,61.0719,60.9458,61.0214,59461.0
2015-11-18 12:40:00,72.62,72.65,72.44,72.62,74108.0,61.0214,61.0467,60.8702,61.0214,74108.0
2015-11-18 12:50:00,72.62,72.88,72.61,72.71,75099.0,61.0214,61.2399,61.013,61.0971,75099.0
2015-11-18 13:00:00,72.73,72.89,72.71,72.88,61896.0,61.1139,61.2483,61.0971,61.2399,61896.0
2015-11-18 13:10:00,72.88,72.99,72.8,72.87,93793.0,61.2399,61.3324,61.1727,61.2315,93793.0
2015-11-18 13:20:00,72.87,73.1,72.86,73.0,126609.0,61.2315,61.4248,61.2231,61.3408,126609.0
2015-11-18 13:30:00,72.98,73.04,72.72,72.73,154110.0,61.3239,61.3744,61.1055,61.1139,154110.0
2015-11-18 13:40:00,72.75,72.87,72.72,72.73,62212.0,61.1307,61.2315,61.1055,61.1139,62212.0
2015-11-18 13:50:00,72.73,72.82,72.59,72.59,76507.0,61.1139,61.1895,60.9962,60.9962,76507.0
2015-11-18 14:00:00,72.6,73.02,72.51,72.98,152066.0,61.0046,61.3576,60.929,61.3239,152066.0
2015-11-18 14:10:00,72.97,73.2,72.94,72.94,100459.0,61.3155,61.5088,61.2903,61.2903,100459.0
2015-11-18 14:20:00,72.94,73.04,72.91,72.96,79410.0,61.2903,61.3744,61.2651,61.3071,79410.0
2015-11-18 14:30:00,72.95,73.02,72.79,73.0,88929.0,61.2987,61.3576,61.1643,61.3408,88929.0
2015-11-18 14:40:00,73.01,73.29,73.01,73.2,115712.0,61.3492,61.5844,61.3492,61.5088,115712.0
2015-11-18 14:50:00,73.18,73.26,73.11,73.25,162350.0,61.492,61.5592,61.4332,61.5508,162350.0
2015-11-18 15:00:00,73.24,73.3,73.13,73.16,111244.0,61.5424,61.5928,61.45,61.4752,111244.0
2015-11-18 15:10:00,73.16,73.42,73.14,73.33,129442.0,61.4752,61.6937,61.4584,61.618,129442.0
2015-11-18 15:20:00,73.33,73.33,73.2,73.26,198620.0,61.618,61.618,61.5088,61.5592,198620.0
2015-11-18 15:30:00,73.26,73.44,73.23,73.41,172637.0,61.5592,61.7105,61.534,61.6853,172637.0
2015-11-18 15:40:00,73.41,73.5,73.35,73.5,279118.0,61.6853,61.7609,61.6349,61.7609,279118.0
2015-11-18 15:50:00,73.5,73.54,73.4,73.45,685204.0,61.7609,61.7945,61.6769,61.7189,685204.0
2015-11-19 09:30:00,73.48,73.56,73.14,73.21,257787.0,61.7441,61.8113,61.4584,61.5172,257787.0
2015-11-19 09:40:00,73.2,74.03,73.2,73.84,251149.0,61.5088,62.2062,61.5088,62.0466,251149.0
2015-11-19 09:50:00,73.87,73.96,73.29,73.42,272620.0,62.0718,62.1474,61.5844,61.6937,272620.0
2015-11-19 10:00:00,73.42,73.78,73.41,73.76,379678.0,61.6937,61.9962,61.6853,61.9794,379678.0
2015-11-19 10:10:00,73.74,73.9,73.6,73.71,152436.0,61.9626,62.097,61.8449,61.9374,152436.0
2015-11-19 10:20:00,73.73,73.93,73.71,73.78,167842.0,61.9542,62.1222,61.9374,61.9962,167842.0
2015-11-19 10:30:00,73.78,73.92,73.54,73.55,176935.0,61.9962,62.1138,61.7945,61.8029,176935.0
2015-11-19 10:40:00,73.55,73.68,73.42,73.66,137390.0,61.8029,61.9121,61.6937,61.8953,137390.0
2015-11-19 10:50:00,73.67,73.73,73.44,73.7,187048.0,61.9037,61.9542,61.7105,61.929,187048.0
2015-11-19 11:00:00,73.7,73.93,73.57,73.92,277242.0,61.929,62.1222,61.8197,62.1138,277242.0
2015-11-19 11:10:00,73.93,74.03,73.92,73.94,175233.0,62.1222,62.2062,62.1138,62.1306,175233.0
2015-11-19 11:20:00,73.94,73.96,73.8,73.8,185027.0,62.1306,62.1474,62.013,62.013,185027.0
2015-11-19 11:30:00,73.79,73.92,73.72,73.92,135707.0,62.0046,62.1138,61.9458,62.1138,135707.0
2015-11-19 11:40:00,73.92,73.96,73.82,73.84,136160.0,62.1138,62.1474,62.0298,62.0466,136160.0
2015-11-19 11:50:00,73.84,73.93,73.8,73.9,80229.0,62.0466,62.1222,62.013,62.097,80229.0
2015-11-19 12:00:00,73.91,74.0,73.87,73.95,95758.0,62.1054,62.181,62.0718,62.139,95758.0
2015-11-19 12:10:00,73.95,73.99,73.83,73.94,71098.0,62.139,62.1726,62.0382,62.1306,71098.0
2015-11-19 12:20:00,73.95,74.11,73.93,74.07,103762.0,62.139,62.2735,62.1222,62.2399,103762.0
2015-11-19 12:30:00,74.07,74.08,73.99,74.03,136978.0,62.2399,62.2483,62.1726,62.2062,136978.0
2015-11-19 12:40:00,74.03,74.05,73.88,73.95,109514.0,62.2062,62.2231,62.0802,62.139,109514.0
2015-11-19 12:50:00,73.95,73.99,73.8,73.99,106071.0,62.139,62.1726,62.013,62.1726,106071.0
2015-11-19 13:00:00,73.99,73.99,73.86,73.91,108451.0,62.1726,62.1726,62.0634,62.1054,108451.0
2015-11-19 13:10:00,73.91,74.03,73.86,74.01,134323.0,62.1054,62.2062,62.0634,62.1894,134323.0
2015-11-19 13:20:00,74.02,74.02,73.96,74.01,71537.0,62.1978,62.1978,62.1474,62.1894,71537.0
2015-11-19 13:30:00,74.01,74.07,73.99,74.02,75538.0,62.1894,62.2399,62.1726,62.1978,75538.0
2015-11-19 13:40:00,74.03,74.07,73.89,73.94,114629.0,62.2062,62.2399,62.0886,62.1306,114629.0
2015-11-19 13:50:00,73.94,74.03,73.86,73.99,103448.0,62.1306,62.2062,62.0634,62.1726,103448.0
2015-11-19 14:00:00,74.0,74.08,73.96,74.0,119651.0,62.181,62.2483,62.1474,62.181,119651.0
2015-11-19 14:10:00,74.0,74.04,73.9,73.99,107453.0,62.181,62.2146,62.097,62.1726,107453.0
2015-11-19 14:20:00,73.99,74.03,73.97,73.99,80704.0,62.1726,62.2062,62.1558,62.1726,80704.0
2015-11-19 14:30:00,73.98,74.03,73.87,73.98,89043.0,62.1642,62.2062,62.0718,62.1642,89043.0
2015-11-19 14:40:00,73.97,74.02,73.76,73.8,106834.0,62.1558,62.1978,61.9794,62.013,106834.0
2015-11-19 14:50:00,73.79,73.86,73.75,73.83,131758.0,62.0046,62.0634,61.971,62.0382,131758.0
2015-11-19 15:00:00,73.83,73.89,73.58,73.58,178175.0,62.0382,62.0886,61.8281,61.8281,178175.0
2015-11-19 15:10:00,73.58,73.59,73.46,73.56,169662.0,61.8281,61.8365,61.7273,61.8113,169662.0
2015-11-19 15:20:00,73.56,73.76,73.52,73.72,134828.0,61.8113,61.9794,61.7777,61.9458,134828.0
2015-11-19 15:30:00,73.73,73.76,73.6,73.62,145787.0,61.9542,61.9794,61.8449,61.8617,145787.0
2015-11-19 15:40:00,73.62,73.66,73.53,73.58,214942.0,61.8617,61.8953,61.7861,61.8281,214942.0
2015-11-19 15:50:00,73.59,73.61,73.35,73.41,595331.0,61.8365,61.8533,61.6349,61.6853,595331.0
2015-11-20 09:30:00,73.9,74.22,73.83,74.12,383430.0,62.097,62.3659,62.0382,62.2819,383430.0
2015-11-20 09:40:00,74.13,74.39,74.01,74.34,95397.0,62.2903,62.5087,62.1894,62.4667,95397.0
2015-11-20 09:50:00,74.35,74.54,74.33,74.5,152209.0,62.4751,62.6348,62.4583,62.6012,152209.0
2015-11-20 10:00:00,74.52,74.54,74.18,74.49,66528.0,62.618,62.6348,62.3323,62.5928,66528.0
2015-11-20 10:10:00,74.48,74.75,74.47,74.66,181049.0,62.5844,62.8113,62.576,62.7356,181049.0
2015-11-20 10:20:00,74.68,74.72,74.57,74.58,79938.0,62.7524,62.786,62.66,62.6684,79938.0
2015-11-20 10:30:00,74.6,74.64,74.41,74.5,114914.0,62.6852,62.7188,62.5256,62.6012,114914.0
2015-11-20 10:40:00,74.49,74.64,74.46,74.58,62270.0,62.5928,62.7188,62.5676,62.6684,62270.0
2015-11-20 10:50:00,74.56,74.56,74.27,74.28,78404.0,62.6516,62.6516,62.4079,62.4163,78404.0
2015-11-20 11:00:00,74.28,74.48,74.27,74.42,96008.0,62.4163,62.5844,62.4079,62.534,96008.0
2015-11-20 11:10:00,74.42,74.7,74.42,74.68,84051.0,62.534,62.7692,62.534,62.7524,84051.0
2015-11-20 11:20:00,74.68,74.81,74.62,74.7,184861.0,62.7524,62.8617,62.702,62.7692,184861.0
2015-11-20 11:30:00,74.7,74.71,74.51,74.59,61986.0,62.7692,62.7776,62.6096,62.6768,61986.0
2015-11-20 11:40:00,74.58,74.76,74.58,74.73,59243.0,62.6684,62.8197,62.6684,62.7944,59243.0
2015-11-20 11:50:00,74.73,74.91,74.69,74.9,89956.0,62.7944,62.9457,62.7608,62.9373,89956.0
2015-11-20 12:00:00,74.91,75.0,74.86,75.0,201328.0,62.9457,63.0213,62.9037,63.0213,201328.0
2015-11-20 12:10:00,75.0,75.0,74.9,74.97,183851.0,63.0213,63.0213,62.9373,62.9961,183851.0
2015-11-20 12:20:00,74.98,75.13,74.97,75.1,119606.0,63.0045,63.1306,62.9961,63.1054,119606.0
2015-11-20 12:30:00,75.1,75.17,75.01,75.01,154451.0,63.1054,63.1642,63.0297,63.0297,154451.0
2015-11-20 12:40:00,75.01,75.22,74.98,75.19,65108.0,63.0297,63.2062,63.0045,63.181,65108.0
2015-11-20 12:50:00,75.19,75.44,75.15,75.38,146148.0,63.181,63.391,63.1474,63.3406,146148.0
2015-11-20 13:00:00,75.38,75.55,75.33,75.5,169941.0,63.3406,63.4835,63.2986,63.4415,169941.0
2015-11-20 13:10:00,75.5,75.61,75.48,75.59,129985.0,63.4415,63.5339,63.4247,63.5171,129985.0
2015-11-20 13:20:00,75.58,75.72,75.54,75.63,105457.0,63.5087,63.6263,63.4751,63.5507,105457.0
2015-11-20 13:30:00,75.63,75.63,75.48,75.61,107218.0,63.5507,63.5507,63.4247,63.5339,107218.0
2015-11-20 13:40:00,75.61,75.72,75.57,75.72,93583.0,63.5339,63.6263,63.5003,63.6263,93583.0
2015-11-20 13:50:00,75.71,75.73,75.6,75.73,112780.0,63.6179,63.6347,63.5255,63.6347,112780.0
2015-11-20 14:00:00,75.72,75.79,75.67,75.78,107109.0,63.6263,63.6851,63.5843,63.6767,107109.0
2015-11-20 14:10:00,75.79,75.88,75.78,75.87,84485.0,63.6851,63.7608,63.6767,63.7524,84485.0
2015-11-20 14:20:00,75.88,75.88,75.78,75.81,73850.0,63.7608,63.7608,63.6767,63.702,73850.0
2015-11-20 14:30:00,75.83,76.02,75.8,76.01,146469.0,63.7188,63.8784,63.6936,63.87,146469.0
2015-11-20 14:40:00,76.02,76.02,75.69,75.76,154080.0,63.8784,63.8784,63.6011,63.6599,154080.0
2015-11-20 14:50:00,75.77,75.78,75.57,75.6,140635.0,63.6683,63.6767,63.5003,63.5255,140635.0
2015-11-20 15:00:00,75.59,75.66,75.46,75.57,185873.0,63.5171,63.5759,63.4079,63.5003,185873.0
2015-11-20 15:10:00,75.56,75.62,75.52,75.6,138437.0,63.4919,63.5423,63.4583,63.5255,138437.0
2015-11-20 15:20:00,75.61,75.71,75.57,75.66,181171.0,63.5339,63.6179,63.5003,63.5759,181171.0
2015-11-20 15:30:00,75.66,75.88,75.61,75.73,257776.0,63.5759,63.7608,63.5339,63.6347,257776.0
2015-11-20 15:40:00,75.74,75.78,75.68,75.7,205842.0,63.6431,63.6767,63.5927,63.6095,205842.0
2015-11-20 15:50:00,75.71,75.8,75.63,75.79,519338.0,63.6179,63.6936,63.5507,63.6851,519338.0
2015-11-23 09:30:00,75.78,76.7,75.78,76.39,254158.0,63.6767,64.4498,63.6767,64.1893,254158.0
2015-11-23 09:40:00,76.44,76.74,76.44,76.72,177587.0,64.2313,64.4834,64.2313,64.4666,177587.0
2015-11-23 09:50:00,76.72,76.72,76.33,76.57,149425.0,64.4666,64.4666,64.1389,64.3406,149425.0
2015-11-23 10:00:00,76.57,76.87,76.54,76.84,204380.0,64.3406,64.5927,64.3154,64.5674,204380.0
2015-11-23 10:10:00,76.82,77.26,76.79,77.14,199578.0,64.5506,64.9204,64.5254,64.8195,199578.0
2015-11-23 10:20:00,77.16,77.17,76.8,76.84,113153.0,64.8363,64.8447,64.5338,64.5674,113153.0
2015-11-23 10:30:00,76.85,76.94,76.77,76.91,109803.0,64.5758,64.6515,64.5086,64.6263,109803.0
2015-11-23 10:40:00,76.92,76.93,76.72,76.76,102267.0,64.6347,64.6431,64.4666,64.5002,102267.0
2015-11-23 10:50:00,76.77,76.83,76.63,76.81,99745.0,64.5086,64.559,64.391,64.5422,99745.0
2015-11-23 11:00:00,76.81,76.81,76.7,76.71,111590.0,64.5422,64.5422,64.4498,64.4582,111590.0
2015-11-23 11:10:00,76.7,76.9,76.7,76.89,104352.0,64.4498,64.6179,64.4498,64.6095,104352.0
2015-11-23 11:20:00,76.89,76.92,76.74,76.92,101116.0,64.6095,64.6347,64.4834,64.6347,101116.0
2015-11-23 11:30:00,76.92,76.96,76.82,76.84,135211.0,64.6347,64.6683,64.5506,64.5674,135211.0
2015-11-23 11:40:00,76.84,76.89,76.76,76.81,96249.0,64.5674,64.6095,64.5002,64.5422,96249.0
2015-11-23 11:50:00,76.82,76.82,76.76,76.78,72621.0,64.5506,64.5506,64.5002,64.517,72621.0
2015-11-23 12:00:00,76.79,76.81,76.65,76.68,70601.0,64.5254,64.5422,64.4078,64.433,70601.0
2015-11-23 12:10:00,76.68,76.71,76.55,76.58,71678.0,64.433,64.4582,64.3238,64.349,71678.0
2015-11-23 12:20:00,76.59,76.6,76.48,76.54,133027.0,64.3574,64.3658,64.2649,64.3154,133027.0
2015-11-23 12:30:00,76.55,76.56,76.44,76.53,82425.0,64.3238,64.3322,64.2313,64.307,82425.0
2015-11-23 12:40:00,76.53,76.59,76.49,76.55,78121.0,64.307,64.3574,64.2733,64.3238,78121.0
2015-11-23 12:50:00,76.56,76.59,76.5,76.56,92059.0,64.3322,64.3574,64.2817,64.3322,92059.0
2015-11-23 13:00:00,76.56,76.61,76.54,76.54,92833.0,64.3322,64.3742,64.3154,64.3154,92833.0
2015-11-23 13:10:00,76.54,76.54,76.45,76.5,47670.0,64.3154,64.3154,64.2397,64.2817,47670.0
2015-11-23 13:20:00,76.5,76.57,76.45,76.56,51935.0,64.2817,64.3406,64.2397,64.3322,51935.0
2015-11-23 13:30:00,76.55,76.73,76.5,76.73,56830.0,64.3238,64.475,64.2817,64.475,56830.0
2015-11-23 13:40:00,76.73,76.75,76.66,76.68,39653.0,64.475,64.4918,64.4162,64.433,39653.0
2015-11-23 13:50:00,76.69,76.76,76.64,76.68,68613.0,64.4414,64.5002,64.3994,64.433,68613.0
2015-11-23 14:00:00,76.68,76.74,76.63,76.66,106422.0,64.433,64.4834,64.391,64.4162,106422.0
2015-11-23 14:10:00,76.65,76.67,76.59,76.62,79212.0,64.4078,64.4246,64.3574,64.3826,79212.0
2015-11-23 14:20:00,76.63,76.65,76.53,76.58,67022.0,64.391,64.4078,64.307,64.349,67022.0
2015-11-23 14:30:00,76.57,76.6,76.5,76.6,84118.0,64.3406,64.3658,64.2817,64.3658,84118.0
2015-11-23 14:40:00,76.59,76.61,76.53,76.59,88760.0,64.3574,64.3742,64.307,64.3574,88760.0
2015-11-23 14:50:00,76.6,76.72,76.59,76.69,92583.0,64.3658,64.4666,64.3574,64.4414,92583.0
2015-11-23 15:00:00,76.68,76.71,76.64,76.68,62760.0,64.433,64.4582,64.3994,64.433,62760.0
2015-11-23 15:10:00,76.69,76.7,76.59,76.64,80771.0,64.4414,64.4498,64.3574,64.3994,80771.0
2015-11-23 15:20:00,76.63,76.74,76.63,76.73,90827.0,64.391,64.4834,64.391,64.475,90827.0
2015-11-23 15:30:00,76.73,76.81,76.65,76.7,114571.0,64.475,64.5422,64.4078,64.4498,114571.0
2015-11-23 15:40:00,76.7,76.7,76.57,76.61,121555.0,64.4498,64.4498,64.3406,64.3742,121555.0
2015-11-23 15:50:00,76.61,76.73,76.61,76.68,317923.0,64.3742,64.475,64.3742,64.433,317923.0
2015-11-24 09:30:00,76.44,76.99,76.44,76.96,166874.0,64.2313,64.6935,64.2313,64.6683,166874.0
2015-11-24 09:40:00,76.96,77.05,76.78,76.84,122834.0,64.6683,64.7439,64.517,64.5674,122834.0
2015-11-24 09:50:00,76.83,76.92,76.62,76.67,136364.0,64.559,64.6347,64.3826,64.4246,136364.0
2015-11-24 10:00:00,76.66,76.66,76.42,76.44,123321.0,64.4162,64.4162,64.2145,64.2313,123321.0
2015-11-24 10:10:00,76.44,76.58,76.44,76.55,125358.0,64.2313,64.349,64.2313,64.3238,125358.0
2015-11-24 10:20:00,76.54,76.58,76.48,76.51,137996.0,64.3154,64.349,64.2649,64.2902,137996.0
2015-11-24 10:30:00,76.51,76.53,76.29,76.42,143465.0,64.2902,64.307,64.1053,64.2145,143465.0
2015-11-24 10:40:00,76.41,76.51,76.33,76.39,65414.0,64.2061,64.2902,64.1389,64.1893,65414.0
2015-11-24 10:50:00,76.38,76.46,76.33,76.41,56398.0,64.1809,64.2481,64.1389,64.2061,56398.0
2015-11-24 11:00:00,76.41,76.57,76.34,76.57,54744.0,64.2061,64.3406,64.1473,64.3406,54744.0
2015-11-24 11:10:00,76.56,76.69,76.54,76.62,85517.0,64.3322,64.4414,64.3154,64.3826,85517.0
2015-11-24 11:20:00,76.63,76.92,76.62,76.91,93506.0,64.391,64.6347,64.3826,64.6263,93506.0
2015-11-24 11:30:00,76.91,77.16,76.91,77.13,112528.0,64.6263,64.8363,64.6263,64.8111,112528.0
2015-11-24 11:40:00,77.13,77.21,77.06,77.13,82797.0,64.8111,64.8784,64.7523,64.8111,82797.0
2015-11-24 11:50:00,77.13,77.24,77.12,77.23,79337.0,64.8111,64.9036,64.8027,64.8952,79337.0
2015-11-24 12:00:00,77.23,77.37,77.23,77.29,81737.0,64.8952,65.0128,64.8952,64.9456,81737.0
2015-11-24 12:10:00,77.29,77.33,77.08,77.1,65303.0,64.9456,64.9792,64.7691,64.7859,65303.0
2015-11-24 12:20:00,77.1,77.27,77.1,77.26,89565.0,64.7859,64.9288,64.7859,64.9204,89565.0
2015-11-24 12:30:00,77.26,77.31,77.21,77.24,49296.0,64.9204,64.9624,64.8784,64.9036,49296.0
2015-11-24 12:40:00,77.25,77.3,77.22,77.3,42774.0,64.912,64.954,64.8868,64.954,42774.0
2015-11-24 12:50:00,77.31,77.45,77.24,77.4,258075.0,64.9624,65.08,64.9036,65.038,258075.0
2015-11-24 13:00:00,77.4,77.58,77.38,77.58,103651.0,65.038,65.1893,65.0212,65.1893,103651.0
2015-11-24 13:10:00,77.59,77.62,77.45,77.51,70200.0,65.1977,65.2229,65.08,65.1304,70200.0
2015-11-24 13:20:00,77.51,77.71,77.51,77.67,76739.0,65.1304,65.2985,65.1304,65.2649,76739.0
2015-11-24 13:30:00,77.67,77.76,77.64,77.7,96608.0,65.2649,65.3405,65.2397,65.2901,96608.0
2015-11-24 13:40:00,77.69,77.79,77.69,77.75,73766.0,65.2817,65.3657,65.2817,65.3321,73766.0
2015-11-24 13:50:00,77.75,77.91,77.73,77.89,81833.0,65.3321,65.4666,65.3153,65.4497,81833.0
2015-11-24 14:00:00,77.88,77.94,77.79,77.89,94453.0,65.4413,65.4918,65.3657,65.4497,94453.0
2015-11-24 14:10:00,77.89,77.91,77.55,77.58,59920.0,65.4497,65.4666,65.164,65.1893,59920.0
2015-11-24 14:20:00,77.58,77.75,77.56,77.69,90030.0,65.1893,65.3321,65.1725,65.2817,90030.0
2015-11-24 14:30:00,77.69,77.75,77.58,77.7,74565.0,65.2817,65.3321,65.1893,65.2901,74565.0
2015-11-24 14:40:00,77.7,77.79,77.67,77.67,85384.0,65.2901,65.3657,65.2649,65.2649,85384.0
2015-11-24 14:50:00,77.69,77.71,77.57,77.6,170342.0,65.2817,65.2985,65.1809,65.2061,170342.0
2015-11-24 15:00:00,77.61,77.71,77.54,77.7,112234.0,65.2145,65.2985,65.1556,65.2901,112234.0
2015-11-24 15:10:00,77.7,77.7,77.52,77.53,208369.0,65.2901,65.2901,65.1388,65.1472,208369.0
2015-11-24 15:20:00,77.53,77.58,77.43,77.48,124755.0,65.1472,65.1893,65.0632,65.1052,124755.0
2015-11-24 15:30:00,77.47,77.51,77.35,77.39,190783.0,65.0968,65.1304,64.996,65.0296,190783.0
2015-11-24 15:40:00,77.39,77.52,77.37,77.45,198945.0,65.0296,65.1388,65.0128,65.08,198945.0
2015-11-24 15:50:00,77.44,77.5,77.35,77.4,458628.0,65.0716,65.122,64.996,65.038,458628.0
2015-11-25 09:30:00,77.4,77.99,77.39,77.65,204825.0,65.038,65.5338,65.0296,65.2481,204825.0
2015-11-25 09:40:00,77.66,77.71,77.38,77.6,185266.0,65.2565,65.2985,65.0212,65.2061,185266.0
2015-11-25 09:50:00,77.58,77.66,77.47,77.5,84767.0,65.1893,65.2565,65.0968,65.122,84767.0
2015-11-25 10:00:00,77.5,77.61,77.3,77.35,148480.0,65.122,65.2145,64.954,64.996,148480.0
2015-11-25 10:10:00,77.35,77.41,77.18,77.24,110150.0,64.996,65.0464,64.8531,64.9036,110150.0
2015-11-25 10:20:00,77.26,77.27,76.95,76.96,158128.0,64.9204,64.9288,64.6599,64.6683,158128.0
2015-11-25 10:30:00,76.95,77.17,76.95,77.08,84847.0,64.6599,64.8447,64.6599,64.7691,84847.0
2015-11-25 10:40:00,77.08,77.18,76.98,77.07,84696.0,64.7691,64.8531,64.6851,64.7607,84696.0
2015-11-25 10:50:00,77.06,77.11,77.0,77.06,59024.0,64.7523,64.7943,64.7019,64.7523,59024.0
2015-11-25 11:00:00,77.07,77.11,77.0,77.06,84511.0,64.7607,64.7943,64.7019,64.7523,84511.0
2015-11-25 11:10:00,77.07,77.07,76.97,77.0,60227.0,64.7607,64.7607,64.6767,64.7019,60227.0
2015-11-25 11:20:00,76.99,77.02,76.83,76.86,50007.0,64.6935,64.7187,64.559,64.5843,50007.0
2015-11-25 11:30:00,76.87,76.97,76.82,76.9,47556.0,64.5927,64.6767,64.5506,64.6179,47556.0
2015-11-25 11:40:00,76.9,76.92,76.81,76.86,48238.0,64.6179,64.6347,64.5422,64.5843,48238.0
2015-11-25 11:50:00,76.87,77.0,76.84,77.0,116134.0,64.5927,64.7019,64.5674,64.7019,116134.0
2015-11-25 12:00:00,77.01,77.35,77.01,77.3,103137.0,64.7103,64.996,64.7103,64.954,103137.0
2015-11-25 12:10:00,77.32,77.47,77.3,77.43,116753.0,64.9708,65.0968,64.954,65.0632,116753.0
2015-11-25 12:20:00,77.43,77.63,77.42,77.62,192425.0,65.0632,65.2313,65.0548,65.2229,192425.0
2015-11-25 12:30:00,77.62,77.75,77.59,77.73,195320.0,65.2229,65.3321,65.1977,65.3153,195320.0
2015-11-25 12:40:00,77.73,77.89,77.7,77.88,184910.0,65.3153,65.4497,65.2901,65.4413,184910.0
2015-11-25 12:50:00,77.88,77.98,77.82,77.83,75140.0,65.4413,65.5254,65.3909,65.3993,75140.0
2015-11-25 13:00:00,77.85,77.92,77.75,77.87,109803.0,65.4161,65.475,65.3321,65.4329,109803.0
2015-11-25 13:10:00,77.88,77.97,77.8,77.84,114033.0,65.4413,65.517,65.3741,65.4077,114033.0
2015-11-25 13:20:00,77.84,77.9,77.74,77.86,75808.0,65.4077,65.4581,65.3237,65.4245,75808.0
2015-11-25 13:30:00,77.86,77.97,77.81,77.94,50788.0,65.4245,65.517,65.3825,65.4918,50788.0
2015-11-25 13:40:00,77.94,77.98,77.86,77.93,53477.0,65.4918,65.5254,65.4245,65.4834,53477.0
2015-11-25 13:50:00,77.92,78.06,77.92,78.02,78436.0,65.475,65.5926,65.475,65.559,78436.0
2015-11-25 14:00:00,78.02,78.13,78.01,78.1,68308.0,65.559,65.6514,65.5506,65.6262,68308.0
2015-11-25 14:10:00,78.1,78.12,78.0,78.03,58403.0,65.6262,65.643,65.5422,65.5674,58403.0
2015-11-25 14:20:00,78.03,78.03,77.87,77.97,55017.0,65.5674,65.5674,65.4329,65.517,55017.0
2015-11-25 14:30:00,77.96,78.05,77.88,78.02,72270.0,65.5086,65.5842,65.4413,65.559,72270.0
2015-11-25 14:40:00,78.02,78.02,77.86,77.88,83901.0,65.559,65.559,65.4245,65.4413,83901.0
2015-11-25 14:50:00,77.88,77.88,77.75,77.77,75258.0,65.4413,65.4413,65.3321,65.3489,75258.0
2015-11-25 15:00:00,77.77,77.84,77.71,77.76,80276.0,65.3489,65.4077,65.2985,65.3405,80276.0
2015-11-25 15:10:00,77.77,77.85,77.76,77.79,97737.0,65.3489,65.4161,65.3405,65.3657,97737.0
2015-11-25 15:20:00,77.78,77.93,77.76,77.92,74852.0,65.3573,65.4834,65.3405,65.475,74852.0
2015-11-25 15:30:00,77.92,77.92,77.67,77.69,129422.0,65.475,65.475,65.2649,65.2817,129422.0
2015-11-25 15:40:00,77.69,77.75,77.63,77.65,171282.0,65.2817,65.3321,65.2313,65.2481,171282.0
2015-11-25 15:50:00,77.65,77.7,77.57,77.62,261128.0,65.2481,65.2901,65.1809,65.2229,261128.0
2015-11-27 09:30:00,77.9,78.0,77.51,77.53,97478.0,65.4581,65.5422,65.1304,65.1472,97478.0
2015-11-27 09:40:00,77.51,77.63,77.36,77.62,91070.0,65.1304,65.2313,65.0044,65.2229,91070.0
2015-11-27 09:50:00,77.6,77.7,77.45,77.57,88299.0,65.2061,65.2901,65.08,65.1809,88299.0
2015-11-27 10:00:00,77.56,77.56,77.22,77.41,109373.0,65.1725,65.1725,64.8868,65.0464,109373.0
2015-11-27 10:10:00,77.41,77.58,77.29,77.52,62324.0,65.0464,65.1893,64.9456,65.1388,62324.0
2015-11-27 10:20:00,77.51,77.54,77.4,77.49,41079.0,65.1304,65.1556,65.038,65.1136,41079.0
2015-11-27 10:30:00,77.49,77.62,77.41,77.51,77527.0,65.1136,65.2229,65.0464,65.1304,77527.0
2015-11-27 10:40:00,77.5,77.56,77.41,77.44,79088.0,65.122,65.1725,65.0464,65.0716,79088.0
2015-11-27 10:50:00,77.44,77.49,77.39,77.44,81350.0,65.0716,65.1136,65.0296,65.0716,81350.0
2015-11-27 11:00:00,77.43,77.53,77.38,77.53,56564.0,65.0632,65.1472,65.0212,65.1472,56564.0
2015-11-27 11:10:00,77.52,77.54,77.42,77.45,115510.0,65.1388,65.1556,65.0548,65.08,115510.0
2015-11-27 11:20:00,77.45,77.45,77.28,77.29,64830.0,65.08,65.08,64.9372,64.9456,64830.0
2015-11-27 11:30:00,77.28,77.37,77.23,77.26,59624.0,64.9372,65.0128,64.8952,64.9204,59624.0
2015-11-27 11:40:00,77.26,77.38,77.22,77.32,41131.0,64.9204,65.0212,64.8868,64.9708,41131.0
2015-11-27 11:50:00,77.33,77.33,77.15,77.16,64476.0,64.9792,64.9792,64.8279,64.8363,64476.0
2015-11-27 12:00:00,77.17,77.33,77.15,77.32,48220.0,64.8447,64.9792,64.8279,64.9708,48220.0
2015-11-27 12:10:00,77.32,77.44,77.28,77.4,46741.0,64.9708,65.0716,64.9372,65.038,46741.0
2015-11-27 12:20:00,77.4,77.51,77.37,77.42,61630.0,65.038,65.1304,65.0128,65.0548,61630.0
2015-11-27 12:30:00,77.41,77.49,77.36,77.48,76318.0,65.0464,65.1136,65.0044,65.1052,76318.0
2015-11-27 12:40:00,77.48,77.51,77.34,77.46,138711.0,65.1052,65.1304,64.9876,65.0884,138711.0
2015-11-27 12:50:00,77.45,77.45,77.34,77.35,121514.0,65.08,65.08,64.9876,64.996,121514.0
2015-11-30 09:30:00,77.39,77.47,77.11,77.14,118184.0,65.0296,65.0968,64.7943,64.8195,118184.0
2015-11-30 09:40:00,77.13,77.14,76.83,76.89,97546.0,64.8111,64.8195,64.559,64.6095,97546.0
2015-11-30 09:50:00,76.88,76.9,76.45,76.67,160592.0,64.6011,64.6179,64.2397,64.4246,160592.0
2015-11-30 10:00:00,76.65,76.73,76.47,76.58,131922.0,64.4078,64.475,64.2565,64.349,131922.0
2015-11-30 10:10:00,76.59,76.59,76.43,76.47,126834.0,64.3574,64.3574,64.2229,64.2565,126834.0
2015-11-30 10:20:00,76.47,76.65,76.43,76.6,64327.0,64.2565,64.4078,64.2229,64.3658,64327.0
2015-11-30 10:30:00,76.59,76.81,76.57,76.77,61033.0,64.3574,64.5422,64.3406,64.5086,61033.0
2015-11-30 10:40:00,76.77,76.8,76.61,76.7,127789.0,64.5086,64.5338,64.3742,64.4498,127789.0
2015-11-30 10:50:00,76.72,76.87,76.71,76.73,61872.0,64.4666,64.5927,64.4582,64.475,61872.0
2015-11-30 11:00:00,76.73,76.83,76.71,76.81,52379.0,64.475,64.559,64.4582,64.5422,52379.0
2015-11-30 11:10:00,76.82,76.96,76.82,76.85,71246.0,64.5506,64.6683,64.5506,64.5758,71246.0
2015-11-30 11:20:00,76.86,76.92,76.68,76.71,67331.0,64.5843,64.6347,64.433,64.4582,67331.0
2015-11-30 11:30:00,76.72,76.73,76.63,76.68,46317.0,64.4666,64.475,64.391,64.433,46317.0
2015-11-30 11:40:00,76.69,76.7,76.56,76.59,55820.0,64.4414,64.4498,64.3322,64.3574,55820.0
2015-11-30 11:50:00,76.6,76.65,76.53,76.61,46024.0,64.3658,64.4078,64.307,64.3742,46024.0
2015-11-30 12:00:00,76.59,76.66,76.53,76.59,45726.0,64.3574,64.4162,64.307,64.3574,45726.0
2015-11-30 12:10:00,76.59,76.63,76.53,76.63,52792.0,64.3574,64.391,64.307,64.391,52792.0
2015-11-30 12:20:00,76.63,76.73,76.59,76.7,67298.0,64.391,64.475,64.3574,64.4498,67298.0
2015-11-30 12:30:00,76.69,76.81,76.69,76.78,75127.0,64.4414,64.5422,64.4414,64.517,75127.0
2015-11-30 12:40:00,76.77,76.93,76.76,76.9,50777.0,64.5086,64.6431,64.5002,64.6179,50777.0
2015-11-30 12:50:00,76.9,77.0,76.84,76.95,61669.0,64.6179,64.7019,64.5674,64.6599,61669.0
2015-11-30 13:00:00,76.94,77.0,76.91,76.97,70784.0,64.6515,64.7019,64.6263,64.6767,70784.0
2015-11-30 13:10:00,76.97,76.98,76.85,76.86,59092.0,64.6767,64.6851,64.5758,64.5843,59092.0
2015-11-30 13:20:00,76.85,76.97,76.77,76.97,35447.0,64.5758,64.6767,64.5086,64.6767,35447.0
2015-11-30 13:30:00,76.96,77.02,76.91,77.01,71047.0,64.6683,64.7187,64.6263,64.7103,71047.0
2015-11-30 13:40:00,77.0,77.01,76.91,76.97,44635.0,64.7019,64.7103,64.6263,64.6767,44635.0
2015-11-30 13:50:00,76.97,77.08,76.95,76.96,45085.0,64.6767,64.7691,64.6599,64.6683,45085.0
2015-11-30 14:00:00,76.97,77.02,76.91,76.98,49561.0,64.6767,64.7187,64.6263,64.6851,49561.0
2015-11-30 14:10:00,76.99,77.03,76.92,76.96,38035.0,64.6935,64.7271,64.6347,64.6683,38035.0
2015-11-30 14:20:00,76.95,76.99,76.91,76.92,55271.0,64.6599,64.6935,64.6263,64.6347,55271.0
2015-11-30 14:30:00,76.91,76.95,76.82,76.87,63390.0,64.6263,64.6599,64.5506,64.5927,63390.0
2015-11-30 14:40:00,76.88,76.96,76.85,76.89,50247.0,64.6011,64.6683,64.5758,64.6095,50247.0
2015-11-30 14:50:00,76.89,76.92,76.69,76.72,85899.0,64.6095,64.6347,64.4414,64.4666,85899.0
2015-11-30 15:00:00,76.73,76.73,76.64,76.68,88718.0,64.475,64.475,64.3994,64.433,88718.0
2015-11-30 15:10:00,76.68,76.78,76.64,76.65,92402.0,64.433,64.517,64.3994,64.4078,92402.0
2015-11-30 15:20:00,76.64,76.72,76.52,76.53,139859.0,64.3994,64.4666,64.2986,64.307,139859.0
2015-11-30 15:30:00,76.54,76.7,76.52,76.7,182857.0,64.3154,64.4498,64.2986,64.4498,182857.0
2015-11-30 15:40:00,76.7,76.79,76.66,76.79,255061.0,64.4498,64.5254,64.4162,64.5254,255061.0
2015-11-30 15:50:00,76.78,76.8,76.61,76.62,570749.0,64.517,64.5338,64.3742,64.3826,570749.0
2015-12-01 09:30:00,76.91,77.0,76.53,76.61,234483.0,64.6263,64.7019,64.307,64.3742,234483.0
2015-12-01 09:40:00,76.59,77.38,76.57,77.24,149404.0,64.3574,65.0212,64.3406,64.9036,149404.0
2015-12-01 09:50:00,77.24,77.29,76.9,76.96,102594.0,64.9036,64.9456,64.6179,64.6683,102594.0
2015-12-01 10:00:00,76.96,76.99,76.79,76.9,169388.0,64.6683,64.6935,64.5254,64.6179,169388.0
2015-12-01 10:10:00,76.89,76.91,76.46,76.53,117072.0,64.6095,64.6263,64.2481,64.307,117072.0
2015-12-01 10:20:00,76.54,76.62,76.47,76.6,56148.0,64.3154,64.3826,64.2565,64.3658,56148.0
2015-12-01 10:30:00,76.59,76.8,76.53,76.75,61254.0,64.3574,64.5338,64.307,64.4918,61254.0
2015-12-01 10:40:00,76.75,76.96,76.74,76.93,58580.0,64.4918,64.6683,64.4834,64.6431,58580.0
2015-12-01 10:50:00,76.94,77.05,76.84,77.02,85835.0,64.6515,64.7439,64.5674,64.7187,85835.0
2015-12-01 11:00:00,77.04,77.04,76.77,76.81,56645.0,64.7355,64.7355,64.5086,64.5422,56645.0
2015-12-01 11:10:00,76.79,76.82,76.71,76.75,50283.0,64.5254,64.5506,64.4582,64.4918,50283.0
2015-12-01 11:20:00,76.75,76.9,76.71,76.73,58693.0,64.4918,64.6179,64.4582,64.475,58693.0
2015-12-01 11:30:00,76.74,76.81,76.66,76.66,29994.0,64.4834,64.5422,64.4162,64.4162,29994.0
2015-12-01 11:40:00,76.67,76.84,76.67,76.84,34283.0,64.4246,64.5674,64.4246,64.5674,34283.0
2015-12-01 11:50:00,76.84,76.86,76.7,76.8,39724.0,64.5674,64.5843,64.4498,64.5338,39724.0
2015-12-01 12:00:00,76.79,77.01,76.79,77.0,60312.0,64.5254,64.7103,64.5254,64.7019,60312.0
2015-12-01 12:10:00,76.98,77.09,76.98,77.07,67440.0,64.6851,64.7775,64.6851,64.7607,67440.0
2015-12-01 12:20:00,77.06,77.22,77.05,77.17,64752.0,64.7523,64.8868,64.7439,64.8447,64752.0
2015-12-01 12:30:00,77.17,77.22,77.14,77.17,29247.0,64.8447,64.8868,64.8195,64.8447,29247.0
2015-12-01 12:40:00,77.17,77.24,77.16,77.2,25029.0,64.8447,64.9036,64.8363,64.8699,25029.0
2015-12-01 12:50:00,77.2,77.27,77.15,77.17,33559.0,64.8699,64.9288,64.8279,64.8447,33559.0
2015-12-01 13:00:00,77.17,77.17,77.06,77.09,26813.0,64.8447,64.8447,64.7523,64.7775,26813.0
2015-12-01 13:10:00,77.1,77.11,77.01,77.04,41017.0,64.7859,64.7943,64.7103,64.7355,41017.0
2015-12-01 13:20:00,77.05,77.08,76.99,77.0,31131.0,64.7439,64.7691,64.6935,64.7019,31131.0
2015-12-01 13:30:00,77.01,77.02,76.9,76.97,37428.0,64.7103,64.7187,64.6179,64.6767,37428.0
2015-12-01 13:40:00,76.95,77.0,76.93,76.97,31626.0,64.6599,64.7019,64.6431,64.6767,31626.0
2015-12-01 13:50:00,76.97,77.03,76.96,77.0,27482.0,64.6767,64.7271,64.6683,64.7019,27482.0
2015-12-01 14:00:00,77.0,77.1,76.99,77.06,35242.0,64.7019,64.7859,64.6935,64.7523,35242.0
2015-12-01 14:10:00,77.06,77.09,76.99,77.08,31048.0,64.7523,64.7775,64.6935,64.7691,31048.0
2015-12-01 14:20:00,77.08,77.17,77.08,77.16,47494.0,64.7691,64.8447,64.7691,64.8363,47494.0
2015-12-01 14:30:00,77.16,77.16,77.08,77.11,32926.0,64.8363,64.8363,64.7691,64.7943,32926.0
2015-12-01 14:40:00,77.09,77.14,77.02,77.1,112316.0,64.7775,64.8195,64.7187,64.7859,112316.0
2015-12-01 14:50:00,77.09,77.1,76.97,76.99,48800.0,64.7775,64.7859,64.6767,64.6935,48800.0
2015-12-01 15:00:00,76.99,77.03,76.92,77.0,71352.0,64.6935,64.7271,64.6347,64.7019,71352.0
2015-12-01 15:10:00,77.0,77.0,76.93,76.99,50053.0,64.7019,64.7019,64.6431,64.6935,50053.0
2015-12-01 15:20:00,76.99,77.15,76.96,77.13,70419.0,64.6935,64.8279,64.6683,64.8111,70419.0
2015-12-01 15:30:00,77.13,77.15,77.06,77.11,86385.0,64.8111,64.8279,64.7523,64.7943,86385.0
2015-12-01 15:40:00,77.11,77.19,77.05,77.07,140132.0,64.7943,64.8615,64.7439,64.7607,140132.0
2015-12-01 15:50:00,77.07,77.22,77.06,77.13,251481.0,64.7607,64.8868,64.7523,64.8111,251481.0
2015-12-02 09:30:00,76.88,77.14,76.81,77.03,211987.0,64.6011,64.8195,64.5422,64.7271,211987.0
2015-12-02 09:40:00,77.04,77.17,76.99,77.12,140383.0,64.7355,64.8447,64.6935,64.8027,140383.0
2015-12-02 09:50:00,77.1,77.11,76.82,77.0,192396.0,64.7859,64.7943,64.5506,64.7019,192396.0
2015-12-02 10:00:00,77.0,77.02,76.85,76.87,68925.0,64.7019,64.7187,64.5758,64.5927,68925.0
2015-12-02 10:10:00,76.87,76.92,76.76,76.81,71744.0,64.5927,64.6347,64.5002,64.5422,71744.0
2015-12-02 10:20:00,76.8,76.81,76.71,76.74,91062.0,64.5338,64.5422,64.4582,64.4834,91062.0
2015-12-02 10:30:00,76.73,76.77,76.59,76.77,110607.0,64.475,64.5086,64.3574,64.5086,110607.0
2015-12-02 10:40:00,76.78,76.93,76.73,76.83,91129.0,64.517,64.6431,64.475,64.559,91129.0
2015-12-02 10:50:00,76.82,76.93,76.81,76.86,36457.0,64.5506,64.6431,64.5422,64.5843,36457.0
2015-12-02 11:00:00,76.86,76.91,76.8,76.9,115976.0,64.5843,64.6263,64.5338,64.6179,115976.0
2015-12-02 11:10:00,76.91,77.14,76.9,77.13,118966.0,64.6263,64.8195,64.6179,64.8111,118966.0
2015-12-02 11:20:00,77.13,77.17,77.1,77.16,83777.0,64.8111,64.8447,64.7859,64.8363,83777.0
2015-12-02 11:30:00,77.15,77.25,77.11,77.15,79574.0,64.8279,64.912,64.7943,64.8279,79574.0
2015-12-02 11:40:00,77.15,77.24,77.08,77.24,77081.0,64.8279,64.9036,64.7691,64.9036,77081.0
2015-12-02 11:50:00,77.24,77.24,77.17,77.18,62498.0,64.9036,64.9036,64.8447,64.8531,62498.0
2015-12-02 12:00:00,77.19,77.32,77.05,77.07,131124.0,64.8615,64.9708,64.7439,64.7607,131124.0
2015-12-02 12:10:00,77.08,77.11,76.98,77.0,66924.0,64.7691,64.7943,64.6851,64.7019,66924.0
2015-12-02 12:20:00,77.0,77.05,76.83,77.04,60126.0,64.7019,64.7439,64.559,64.7355,60126.0
2015-12-02 12:30:00,77.03,77.11,76.94,77.08,147037.0,64.7271,64.7943,64.6515,64.7691,147037.0
2015-12-02 12:40:00,77.08,77.11,76.97,77.0,117777.0,64.7691,64.7943,64.6767,64.7019,117777.0
2015-12-02 12:50:00,76.99,77.08,76.97,76.98,84589.0,64.6935,64.7691,64.6767,64.6851,84589.0
2015-12-02 13:00:00,76.98,77.01,76.87,76.93,75971.0,64.6851,64.7103,64.5927,64.6431,75971.0
2015-12-02 13:10:00,76.94,76.95,76.83,76.83,85331.0,64.6515,64.6599,64.559,64.559,85331.0
2015-12-02 13:20:00,76.83,76.88,76.82,76.86,56413.0,64.559,64.6011,64.5506,64.5843,56413.0
2015-12-02 13:30:00,76.87,76.9,76.82,76.87,68585.0,64.5927,64.6179,64.5506,64.5927,68585.0
2015-12-02 13:40:00,76.88,76.88,76.76,76.79,67436.0,64.6011,64.6011,64.5002,64.5254,67436.0
2015-12-02 13:50:00,76.78,76.86,76.68,76.72,353641.0,64.517,64.5843,64.433,64.4666,353641.0
2015-12-02 14:00:00,76.73,76.75,76.64,76.7,86109.0,64.475,64.4918,64.3994,64.4498,86109.0
2015-12-02 14:10:00,76.69,76.69,76.5,76.54,105049.0,64.4414,64.4414,64.2817,64.3154,105049.0
2015-12-02 14:20:00,76.56,76.64,76.48,76.57,126946.0,64.3322,64.3994,64.2649,64.3406,126946.0
2015-12-02 14:30:00,76.57,76.57,76.43,76.5,152357.0,64.3406,64.3406,64.2229,64.2817,152357.0
2015-12-02 14:40:00,76.49,76.5,76.26,76.28,174920.0,64.2733,64.2817,64.0801,64.0969,174920.0
2015-12-02 14:50:00,76.27,76.32,76.24,76.27,333261.0,64.0885,64.1305,64.0633,64.0885,333261.0
2015-12-02 15:00:00,76.28,76.46,76.25,76.4,323426.0,64.0969,64.2481,64.0717,64.1977,323426.0
2015-12-02 15:10:00,76.4,76.49,76.38,76.47,302117.0,64.1977,64.2733,64.1809,64.2565,302117.0
2015-12-02 15:20:00,76.46,76.56,76.4,76.46,274240.0,64.2481,64.3322,64.1977,64.2481,274240.0
2015-12-02 15:30:00,76.47,76.5,76.34,76.45,227593.0,64.2565,64.2817,64.1473,64.2397,227593.0
2015-12-02 15:40:00,76.45,76.51,76.28,76.32,362761.0,64.2397,64.2902,64.0969,64.1305,362761.0
2015-12-02 15:50:00,76.29,76.4,76.24,76.31,749106.0,64.1053,64.1977,64.0633,64.1221,749106.0
2015-12-03 09:30:00,76.19,76.5,76.13,76.17,194668.0,64.0213,64.2817,63.9708,64.0045,194668.0
2015-12-03 09:40:00,76.21,76.46,76.15,76.26,130236.0,64.0381,64.2481,63.9876,64.0801,130236.0
2015-12-03 09:50:00,76.28,76.52,76.23,76.47,124912.0,64.0969,64.2986,64.0549,64.2565,124912.0
2015-12-03 10:00:00,76.45,76.45,76.05,76.05,158002.0,64.2397,64.2397,63.9036,63.9036,158002.0
2015-12-03 10:10:00,76.05,76.13,75.87,76.0,95646.0,63.9036,63.9708,63.7524,63.8616,95646.0
2015-12-03 10:20:00,75.97,76.27,75.86,76.19,65997.0,63.8364,64.0885,63.744,64.0213,65997.0
2015-12-03 10:30:00,76.17,76.28,75.96,75.96,130362.0,64.0045,64.0969,63.828,63.828,130362.0
2015-12-03 10:40:00,75.97,76.3,75.96,76.27,48046.0,63.8364,64.1137,63.828,64.0885,48046.0
2015-12-03 10:50:00,76.27,76.39,76.19,76.33,76120.0,64.0885,64.1893,64.0213,64.1389,76120.0
2015-12-03 11:00:00,76.31,76.38,76.25,76.36,138716.0,64.1221,64.1809,64.0717,64.1641,138716.0
2015-12-03 11:10:00,76.37,76.43,76.35,76.39,69520.0,64.1725,64.2229,64.1557,64.1893,69520.0
2015-12-03 11:20:00,76.39,76.43,76.25,76.3,119540.0,64.1893,64.2229,64.0717,64.1137,119540.0
2015-12-03 11:30:00,76.3,76.31,76.03,76.11,51925.0,64.1137,64.1221,63.8868,63.954,51925.0
2015-12-03 11:40:00,76.1,76.13,75.95,76.04,94628.0,63.9456,63.9708,63.8196,63.8952,94628.0
2015-12-03 11:50:00,76.03,76.18,76.01,76.18,41752.0,63.8868,64.0129,63.87,64.0129,41752.0
2015-12-03 12:00:00,76.18,76.23,76.03,76.04,141915.0,64.0129,64.0549,63.8868,63.8952,141915.0
2015-12-03 12:10:00,76.04,76.04,75.86,75.93,91251.0,63.8952,63.8952,63.744,63.8028,91251.0
2015-12-03 12:20:00,75.93,75.93,75.54,75.62,105834.0,63.8028,63.8028,63.4751,63.5423,105834.0
2015-12-03 12:30:00,75.63,75.75,75.59,75.73,87965.0,63.5507,63.6515,63.5171,63.6347,87965.0
2015-12-03 12:40:00,75.74,75.81,75.68,75.7,63150.0,63.6431,63.702,63.5927,63.6095,63150.0
2015-12-03 12:50:00,75.71,75.75,75.56,75.58,72604.0,63.6179,63.6515,63.4919,63.5087,72604.0
2015-12-03 13:00:00,75.6,75.61,75.49,75.55,61352.0,63.5255,63.5339,63.4331,63.4835,61352.0
2015-12-03 13:10:00,75.54,75.68,75.54,75.68,70403.0,63.4751,63.5927,63.4751,63.5927,70403.0
2015-12-03 13:20:00,75.68,75.94,75.68,75.84,84813.0,63.5927,63.8112,63.5927,63.7272,84813.0
2015-12-03 13:30:00,75.83,75.84,75.66,75.68,66369.0,63.7188,63.7272,63.5759,63.5927,66369.0
2015-12-03 13:40:00,75.7,75.73,75.46,75.5,74371.0,63.6095,63.6347,63.4079,63.4415,74371.0
2015-12-03 13:50:00,75.48,75.49,75.37,75.38,47756.0,63.4247,63.4331,63.3322,63.3406,47756.0
2015-12-03 14:00:00,75.39,75.4,75.25,75.28,98262.0,63.349,63.3574,63.2314,63.2566,98262.0
2015-12-03 14:10:00,75.27,75.49,75.26,75.4,94427.0,63.2482,63.4331,63.2398,63.3574,94427.0
2015-12-03 14:20:00,75.41,75.47,75.16,75.23,94415.0,63.3658,63.4163,63.1558,63.2146,94415.0
2015-12-03 14:30:00,75.23,75.23,75.08,75.12,160710.0,63.2146,63.2146,63.0885,63.1222,160710.0
2015-12-03 14:40:00,75.12,75.15,74.89,74.96,130795.0,63.1222,63.1474,62.9289,62.9877,130795.0
2015-12-03 14:50:00,74.96,75.27,74.96,75.27,85840.0,62.9877,63.2482,62.9877,63.2482,85840.0
2015-12-03 15:00:00,75.26,75.33,75.12,75.13,89091.0,63.2398,63.2986,63.1222,63.1306,89091.0
2015-12-03 15:10:00,75.11,75.19,74.97,74.98,98870.0,63.1138,63.181,62.9961,63.0045,98870.0
2015-12-03 15:20:00,74.98,75.17,74.95,75.01,104260.0,63.0045,63.1642,62.9793,63.0297,104260.0
2015-12-03 15:30:00,75.0,75.29,74.88,75.28,151675.0,63.0213,63.265,62.9205,63.2566,151675.0
2015-12-03 15:40:00,75.28,75.28,75.0,75.12,292393.0,63.2566,63.2566,63.0213,63.1222,292393.0
2015-12-03 15:50:00,75.11,75.18,74.97,75.13,409952.0,63.1138,63.1726,62.9961,63.1306,409952.0
2015-12-04 09:30:00,75.33,75.54,75.09,75.34,142872.0,63.2986,63.4751,63.0969,63.307,142872.0
2015-12-04 09:40:00,75.36,75.99,75.36,75.92,121338.0,63.3238,63.8532,63.3238,63.7944,121338.0
2015-12-04 09:50:00,75.93,76.07,75.63,75.66,50443.0,63.8028,63.9204,63.5507,63.5759,50443.0
2015-12-04 10:00:00,75.68,75.8,75.46,75.5,167520.0,63.5927,63.6936,63.4079,63.4415,167520.0
2015-12-04 10:10:00,75.49,75.61,75.45,75.61,158658.0,63.4331,63.5339,63.3995,63.5339,158658.0
2015-12-04 10:20:00,75.6,75.62,75.39,75.41,215955.0,63.5255,63.5423,63.349,63.3658,215955.0
2015-12-04 10:30:00,75.41,75.66,75.33,75.59,121592.0,63.3658,63.5759,63.2986,63.5171,121592.0
2015-12-04 10:40:00,75.59,75.6,75.41,75.52,219023.0,63.5171,63.5255,63.3658,63.4583,219023.0
2015-12-04 10:50:00,75.54,75.85,75.54,75.68,123631.0,63.4751,63.7356,63.4751,63.5927,123631.0
2015-12-04 11:00:00,75.73,75.82,75.7,75.75,55884.0,63.6347,63.7104,63.6095,63.6515,55884.0
2015-12-04 11:10:00,75.76,75.82,75.72,75.79,59172.0,63.6599,63.7104,63.6263,63.6851,59172.0
2015-12-04 11:20:00,75.78,75.82,75.64,75.72,100441.0,63.6767,63.7104,63.5591,63.6263,100441.0
2015-12-04 11:30:00,75.73,75.81,75.73,75.79,41543.0,63.6347,63.702,63.6347,63.6851,41543.0
2015-12-04 11:40:00,75.78,75.78,75.58,75.6,32663.0,63.6767,63.6767,63.5087,63.5255,32663.0
2015-12-04 11:50:00,75.61,75.74,75.61,75.67,40029.0,63.5339,63.6431,63.5339,63.5843,40029.0
2015-12-04 12:00:00,75.67,75.73,75.6,75.68,31399.0,63.5843,63.6347,63.5255,63.5927,31399.0
2015-12-04 12:10:00,75.7,75.81,75.7,75.72,39504.0,63.6095,63.702,63.6095,63.6263,39504.0
2015-12-04 12:20:00,75.74,75.93,75.74,75.84,49967.0,63.6431,63.8028,63.6431,63.7272,49967.0
2015-12-04 12:30:00,75.84,76.09,75.83,76.04,67104.0,63.7272,63.9372,63.7188,63.8952,67104.0
2015-12-04 12:40:00,76.05,76.22,76.04,76.21,48069.0,63.9036,64.0465,63.8952,64.0381,48069.0
2015-12-04 12:50:00,76.22,76.32,76.18,76.28,55850.0,64.0465,64.1305,64.0129,64.0969,55850.0
2015-12-04 13:00:00,76.3,76.54,76.3,76.51,93970.0,64.1137,64.3154,64.1137,64.2902,93970.0
2015-12-04 13:10:00,76.5,76.57,76.45,76.52,56766.0,64.2817,64.3406,64.2397,64.2986,56766.0
2015-12-04 13:20:00,76.51,76.55,76.42,76.44,35848.0,64.2902,64.3238,64.2145,64.2313,35848.0
2015-12-04 13:30:00,76.43,76.49,76.38,76.45,41961.0,64.2229,64.2733,64.1809,64.2397,41961.0
2015-12-04 13:40:00,76.43,76.48,76.36,76.4,57100.0,64.2229,64.2649,64.1641,64.1977,57100.0
2015-12-04 13:50:00,76.42,76.46,76.36,76.46,72189.0,64.2145,64.2481,64.1641,64.2481,72189.0
2015-12-04 14:00:00,76.46,76.54,76.41,76.48,51270.0,64.2481,64.3154,64.2061,64.2649,51270.0
2015-12-04 14:10:00,76.48,76.53,76.37,76.37,48099.0,64.2649,64.307,64.1725,64.1725,48099.0
2015-12-04 14:20:00,76.37,76.47,76.34,76.45,62868.0,64.1725,64.2565,64.1473,64.2397,62868.0
2015-12-04 14:30:00,76.46,76.55,76.42,76.53,58878.0,64.2481,64.3238,64.2145,64.307,58878.0
2015-12-04 14:40:00,76.52,76.67,76.5,76.67,116818.0,64.2986,64.4246,64.2817,64.4246,116818.0
2015-12-04 14:50:00,76.66,76.78,76.63,76.75,87185.0,64.4162,64.517,64.391,64.4918,87185.0
2015-12-04 15:00:00,76.75,76.86,76.7,76.83,81042.0,64.4918,64.5843,64.4498,64.559,81042.0
2015-12-04 15:10:00,76.83,76.87,76.72,76.76,88986.0,64.559,64.5927,64.4666,64.5002,88986.0
2015-12-04 15:20:00,76.77,76.84,76.7,76.84,180434.0,64.5086,64.5674,64.4498,64.5674,180434.0
2015-12-04 15:30:00,76.83,76.84,76.62,76.69,131753.0,64.559,64.5674,64.3826,64.4414,131753.0
2015-12-04 15:40:00,76.68,76.84,76.67,76.78,139584.0,64.433,64.5674,64.4246,64.517,139584.0
2015-12-04 15:50:00,76.78,76.83,76.7,76.75,312583.0,64.517,64.559,64.4498,64.4918,312583.0
2015-12-07 09:30:00,76.46,76.72,76.23,76.6,158360.0,64.2481,64.4666,64.0549,64.3658,158360.0
2015-12-07 09:40:00,76.59,76.63,76.28,76.28,55875.0,64.3574,64.391,64.0969,64.0969,55875.0
2015-12-07 09:50:00,76.28,76.37,76.2,76.37,65346.0,64.0969,64.1725,64.0297,64.1725,65346.0
2015-12-07 10:00:00,76.38,76.51,76.26,76.36,57772.0,64.1809,64.2902,64.0801,64.1641,57772.0
2015-12-07 10:10:00,76.39,76.5,76.32,76.49,44223.0,64.1893,64.2817,64.1305,64.2733,44223.0
2015-12-07 10:20:00,76.51,76.53,76.33,76.43,87685.0,64.2902,64.307,64.1389,64.2229,87685.0
2015-12-07 10:30:00,76.42,76.43,76.12,76.21,89971.0,64.2145,64.2229,63.9624,64.0381,89971.0
2015-12-07 10:40:00,76.2,76.22,75.96,76.0,63117.0,64.0297,64.0465,63.828,63.8616,63117.0
2015-12-07 10:50:00,76.0,76.02,75.86,75.96,35536.0,63.8616,63.8784,63.744,63.828,35536.0
2015-12-07 11:00:00,75.95,76.01,75.83,76.0,55720.0,63.8196,63.87,63.7188,63.8616,55720.0
2015-12-07 11:10:00,75.97,76.04,75.83,75.9,25762.0,63.8364,63.8952,63.7188,63.7776,25762.0
2015-12-07 11:20:00,75.91,75.93,75.73,75.79,46038.0,63.786,63.8028,63.6347,63.6851,46038.0
2015-12-07 11:30:00,75.79,75.89,75.75,75.87,63498.0,63.6851,63.7692,63.6515,63.7524,63498.0
2015-12-07 11:40:00,75.88,75.88,75.75,75.82,86856.0,63.7608,63.7608,63.6515,63.7104,86856.0
2015-12-07 11:50:00,75.83,76.18,75.8,76.18,57606.0,63.7188,64.0129,63.6936,64.0129,57606.0
2015-12-07 12:00:00,76.19,76.22,76.11,76.12,44312.0,64.0213,64.0465,63.954,63.9624,44312.0
2015-12-07 12:10:00,76.11,76.28,76.11,76.21,27581.0,63.954,64.0969,63.954,64.0381,27581.0
2015-12-07 12:20:00,76.22,76.22,76.13,76.16,19861.0,64.0465,64.0465,63.9708,63.9961,19861.0
2015-12-07 12:30:00,76.15,76.15,75.99,76.03,25774.0,63.9876,63.9876,63.8532,63.8868,25774.0
2015-12-07 12:40:00,76.03,76.06,75.89,76.03,38829.0,63.8868,63.912,63.7692,63.8868,38829.0
2015-12-07 12:50:00,76.03,76.09,75.98,76.01,40269.0,63.8868,63.9372,63.8448,63.87,40269.0
2015-12-07 13:00:00,76.01,76.19,75.91,76.16,34159.0,63.87,64.0213,63.786,63.9961,34159.0
2015-12-07 13:10:00,76.17,76.22,76.0,76.11,42613.0,64.0045,64.0465,63.8616,63.954,42613.0
2015-12-07 13:20:00,76.11,76.28,76.05,76.28,44548.0,63.954,64.0969,63.9036,64.0969,44548.0
2015-12-07 13:30:00,76.27,76.32,76.19,76.2,38732.0,64.0885,64.1305,64.0213,64.0297,38732.0
2015-12-07 13:40:00,76.19,76.19,76.04,76.11,35751.0,64.0213,64.0213,63.8952,63.954,35751.0
2015-12-07 13:50:00,76.1,76.29,76.09,76.29,32357.0,63.9456,64.1053,63.9372,64.1053,32357.0
2015-12-07 14:00:00,76.28,76.34,76.2,76.32,43916.0,64.0969,64.1473,64.0297,64.1305,43916.0
2015-12-07 14:10:00,76.31,76.33,76.21,76.31,29439.0,64.1221,64.1389,64.0381,64.1221,29439.0
2015-12-07 14:20:00,76.3,76.38,76.28,76.37,39991.0,64.1137,64.1809,64.0969,64.1725,39991.0
2015-12-07 14:30:00,76.36,76.44,76.26,76.42,67698.0,64.1641,64.2313,64.0801,64.2145,67698.0
2015-12-07 14:40:00,76.42,76.44,76.31,76.38,93674.0,64.2145,64.2313,64.1221,64.1809,93674.0
2015-12-07 14:50:00,76.37,76.48,76.32,76.33,62283.0,64.1725,64.2649,64.1305,64.1389,62283.0
2015-12-07 15:00:00,76.32,76.35,76.26,76.33,93550.0,64.1305,64.1557,64.0801,64.1389,93550.0
2015-12-07 15:10:00,76.32,76.38,76.21,76.36,46262.0,64.1305,64.1809,64.0381,64.1641,46262.0
2015-12-07 15:20:00,76.36,76.47,76.36,76.41,50040.0,64.1641,64.2565,64.1641,64.2061,50040.0
2015-12-07 15:30:00,76.41,76.45,76.31,76.36,64276.0,64.2061,64.2397,64.1221,64.1641,64276.0
2015-12-07 15:40:00,76.36,76.56,76.34,76.54,110263.0,64.1641,64.3322,64.1473,64.3154,110263.0
2015-12-07 15:50:00,76.54,76.6,76.35,76.46,319443.0,64.3154,64.3658,64.1557,64.2481,319443.0
2015-12-08 09:30:00,76.32,76.32,75.93,76.23,119780.0,64.1305,64.1305,63.8028,64.0549,119780.0
2015-12-08 09:40:00,76.23,76.8,76.13,76.73,105422.0,64.0549,64.5338,63.9708,64.475,105422.0
2015-12-08 09:50:00,76.69,76.71,76.46,76.46,109511.0,64.4414,64.4582,64.2481,64.2481,109511.0
2015-12-08 10:00:00,76.45,76.75,76.44,76.66,185763.0,64.2397,64.4918,64.2313,64.4162,185763.0
2015-12-08 10:10:00,76.67,76.73,76.32,76.35,55714.0,64.4246,64.475,64.1305,64.1557,55714.0
2015-12-08 10:20:00,76.37,76.43,76.17,76.43,160733.0,64.1725,64.2229,64.0045,64.2229,160733.0
2015-12-08 10:30:00,76.41,76.94,76.37,76.86,146491.0,64.2061,64.6515,64.1725,64.5843,146491.0
2015-12-08 10:40:00,76.87,77.09,76.87,76.96,80514.0,64.5927,64.7775,64.5927,64.6683,80514.0
2015-12-08 10:50:00,76.96,77.09,76.91,77.09,63190.0,64.6683,64.7775,64.6263,64.7775,63190.0
2015-12-08 11:00:00,77.1,77.49,77.08,77.4,183751.0,64.7859,65.1136,64.7691,65.038,183751.0
2015-12-08 11:10:00,77.4,77.43,77.13,77.22,73329.0,65.038,65.0632,64.8111,64.8868,73329.0
2015-12-08 11:20:00,77.24,77.38,77.16,77.19,109144.0,64.9036,65.0212,64.8363,64.8615,109144.0
2015-12-08 11:30:00,77.16,77.18,76.93,77.0,128547.0,64.8363,64.8531,64.6431,64.7019,128547.0
2015-12-08 11:40:00,77.0,77.08,76.99,77.01,75857.0,64.7019,64.7691,64.6935,64.7103,75857.0
2015-12-08 11:50:00,77.01,77.04,76.91,77.02,109673.0,64.7103,64.7355,64.6263,64.7187,109673.0
2015-12-08 12:00:00,77.0,77.03,76.9,76.96,44333.0,64.7019,64.7271,64.6179,64.6683,44333.0
2015-12-08 12:10:00,76.9,76.99,76.75,76.77,65378.0,64.6179,64.6935,64.4918,64.5086,65378.0
2015-12-08 12:20:00,76.79,76.88,76.74,76.78,29998.0,64.5254,64.6011,64.4834,64.517,29998.0
2015-12-08 12:30:00,76.78,76.78,76.61,76.69,29560.0,64.517,64.517,64.3742,64.4414,29560.0
2015-12-08 12:40:00,76.7,76.75,76.64,76.69,37769.0,64.4498,64.4918,64.3994,64.4414,37769.0
2015-12-08 12:50:00,76.7,76.88,76.68,76.85,35379.0,64.4498,64.6011,64.433,64.5758,35379.0
2015-12-08 13:00:00,76.85,76.94,76.73,76.73,33787.0,64.5758,64.6515,64.475,64.475,33787.0
2015-12-08 13:10:00,76.73,76.89,76.72,76.82,75516.0,64.475,64.6095,64.4666,64.5506,75516.0
2015-12-08 13:20:00,76.82,76.88,76.77,76.81,57337.0,64.5506,64.6011,64.5086,64.5422,57337.0
2015-12-08 13:30:00,76.81,76.95,76.81,76.89,49293.0,64.5422,64.6599,64.5422,64.6095,49293.0
2015-12-08 13:40:00,76.88,76.91,76.83,76.88,39907.0,64.6011,64.6263,64.559,64.6011,39907.0
2015-12-08 13:50:00,76.87,77.0,76.85,77.0,56231.0,64.5927,64.7019,64.5758,64.7019,56231.0
2015-12-08 14:00:00,76.99,77.29,76.98,77.28,68450.0,64.6935,64.9456,64.6851,64.9372,68450.0
2015-12-08 14:10:00,77.25,77.32,77.18,77.21,35613.0,64.912,64.9708,64.8531,64.8784,35613.0
2015-12-08 14:20:00,77.21,77.24,77.1,77.2,27676.0,64.8784,64.9036,64.7859,64.8699,27676.0
2015-12-08 14:30:00,77.2,77.24,77.1,77.17,41976.0,64.8699,64.9036,64.7859,64.8447,41976.0
2015-12-08 14:40:00,77.16,77.22,77.0,77.19,60657.0,64.8363,64.8868,64.7019,64.8615,60657.0
2015-12-08 14:50:00,77.2,77.2,77.01,77.04,44956.0,64.8699,64.8699,64.7103,64.7355,44956.0
2015-12-08 15:00:00,77.04,77.11,76.91,77.11,62413.0,64.7355,64.7943,64.6263,64.7943,62413.0
2015-12-08 15:10:00,77.11,77.11,76.9,76.93,77735.0,64.7943,64.7943,64.6179,64.6431,77735.0
2015-12-08 15:20:00,76.92,77.04,76.86,76.96,76015.0,64.6347,64.7355,64.5843,64.6683,76015.0
2015-12-08 15:30:00,76.97,77.15,76.85,77.1,110373.0,64.6767,64.8279,64.5758,64.7859,110373.0
2015-12-08 15:40:00,77.1,77.2,77.0,77.19,142826.0,64.7859,64.8699,64.7019,64.8615,142826.0
2015-12-08 15:50:00,77.18,77.29,77.14,77.16,313747.0,64.8531,64.9456,64.8195,64.8363,313747.0
2015-12-09 09:30:00,76.9,77.04,76.64,77.02,160199.0,64.6179,64.7355,64.3994,64.7187,160199.0
2015-12-09 09:40:00,76.98,77.14,76.85,77.14,55921.0,64.6851,64.8195,64.5758,64.8195,55921.0
2015-12-09 09:50:00,77.16,77.21,77.01,77.1,65140.0,64.8363,64.8784,64.7103,64.7859,65140.0
2015-12-09 10:00:00,77.12,77.28,77.07,77.28,49008.0,64.8027,64.9372,64.7607,64.9372,49008.0
2015-12-09 10:10:00,77.28,77.56,77.27,77.36,91092.0,64.9372,65.1725,64.9288,65.0044,91092.0
2015-12-09 10:20:00,77.37,77.43,77.29,77.34,54511.0,65.0128,65.0632,64.9456,64.9876,54511.0
2015-12-09 10:30:00,77.34,77.63,77.33,77.49,116929.0,64.9876,65.2313,64.9792,65.1136,116929.0
2015-12-09 10:40:00,77.48,77.48,77.31,77.32,50424.0,65.1052,65.1052,64.9624,64.9708,50424.0
2015-12-09 10:50:00,77.33,77.44,77.27,77.42,44776.0,64.9792,65.0716,64.9288,65.0548,44776.0
2015-12-09 11:00:00,77.43,77.45,77.27,77.27,98539.0,65.0632,65.08,64.9288,64.9288,98539.0
2015-12-09 11:10:00,77.27,77.39,77.2,77.2,59393.0,64.9288,65.0296,64.8699,64.8699,59393.0
2015-12-09 11:20:00,77.19,77.26,77.09,77.15,49992.0,64.8615,64.9204,64.7775,64.8279,49992.0
2015-12-09 11:30:00,77.16,77.24,76.99,77.06,53791.0,64.8363,64.9036,64.6935,64.7523,53791.0
2015-12-09 11:40:00,77.06,77.11,76.83,76.85,89014.0,64.7523,64.7943,64.559,64.5758,89014.0
2015-12-09 11:50:00,76.86,76.9,76.69,76.75,41928.0,64.5843,64.6179,64.4414,64.4918,41928.0
2015-12-09 12:00:00,76.76,76.84,76.74,76.8,48742.0,64.5002,64.5674,64.4834,64.5338,48742.0
2015-12-09 12:10:00,76.8,76.8,76.55,76.55,47703.0,64.5338,64.5338,64.3238,64.3238,47703.0
2015-12-09 12:20:00,76.53,76.56,76.31,76.35,75311.0,64.307,64.3322,64.1221,64.1557,75311.0
2015-12-09 12:30:00,76.35,76.35,76.05,76.06,44610.0,64.1557,64.1557,63.9036,63.912,44610.0
2015-12-09 12:40:00,76.06,76.11,75.92,76.1,48424.0,63.912,63.954,63.7944,63.9456,48424.0
2015-12-09 12:50:00,76.1,76.13,75.94,75.99,54666.0,63.9456,63.9708,63.8112,63.8532,54666.0
2015-12-09 13:00:00,75.95,76.22,75.87,76.14,73427.0,63.8196,64.0465,63.7524,63.9792,73427.0
2015-12-09 13:10:00,76.13,76.22,76.06,76.12,39492.0,63.9708,64.0465,63.912,63.9624,39492.0
2015-12-09 13:20:00,76.11,76.16,75.96,76.04,47294.0,63.954,63.9961,63.828,63.8952,47294.0
2015-12-09 13:30:00,76.05,76.08,75.92,76.04,40646.0,63.9036,63.9288,63.7944,63.8952,40646.0
2015-12-09 13:40:00,76.05,76.19,75.97,76.12,61485.0,63.9036,64.0213,63.8364,63.9624,61485.0
2015-12-09 13:50:00,76.13,76.28,76.11,76.12,38997.0,63.9708,64.0969,63.954,63.9624,38997.0
2015-12-09 14:00:00,76.12,76.15,76.05,76.11,34642.0,63.9624,63.9876,63.9036,63.954,34642.0
2015-12-09 14:10:00,76.11,76.18,76.05,76.1,33022.0,63.954,64.0129,63.9036,63.9456,33022.0
2015-12-09 14:20:00,76.09,76.11,75.98,76.08,30651.0,63.9372,63.954,63.8448,63.9288,30651.0
2015-12-09 14:30:00,76.05,76.12,75.97,76.12,22941.0,63.9036,63.9624,63.8364,63.9624,22941.0
2015-12-09 14:40:00,76.12,76.13,75.89,75.97,52082.0,63.9624,63.9708,63.7692,63.8364,52082.0
2015-12-09 14:50:00,75.98,75.99,75.88,75.9,35173.0,63.8448,63.8532,63.7608,63.7776,35173.0
2015-12-09 15:00:00,75.9,76.13,75.88,76.07,46424.0,63.7776,63.9708,63.7608,63.9204,46424.0
2015-12-09 15:10:00,76.08,76.12,76.0,76.04,48897.0,63.9288,63.9624,63.8616,63.8952,48897.0
2015-12-09 15:20:00,76.03,76.32,76.02,76.23,71405.0,63.8868,64.1305,63.8784,64.0549,71405.0
2015-12-09 15:30:00,76.23,76.44,76.23,76.27,91177.0,64.0549,64.2313,64.0549,64.0885,91177.0
2015-12-09 15:40:00,76.28,76.33,76.07,76.07,95235.0,64.0969,64.1389,63.9204,63.9204,95235.0
2015-12-09 15:50:00,76.07,76.16,76.06,76.13,249582.0,63.9204,63.9961,63.912,63.9708,249582.0
2015-12-10 09:30:00,75.97,76.33,75.92,76.23,84523.0,63.8364,64.1389,63.7944,64.0549,84523.0
2015-12-10 09:40:00,76.28,76.43,76.17,76.27,62312.0,64.0969,64.2229,64.0045,64.0885,62312.0
2015-12-10 09:50:00,76.25,76.45,76.22,76.23,149867.0,64.0717,64.2397,64.0465,64.0549,149867.0
2015-12-10 10:00:00,76.24,76.33,76.11,76.17,97569.0,64.0633,64.1389,63.954,64.0045,97569.0
2015-12-10 10:10:00,76.17,76.24,75.92,76.17,99216.0,64.0045,64.0633,63.7944,64.0045,99216.0
2015-12-10 10:20:00,76.17,76.4,76.16,76.31,48745.0,64.0045,64.1977,63.9961,64.1221,48745.0
2015-12-10 10:30:00,76.33,76.41,76.18,76.39,49962.0,64.1389,64.2061,64.0129,64.1893,49962.0
2015-12-10 10:40:00,76.38,76.69,76.38,76.59,59649.0,64.1809,64.4414,64.1809,64.3574,59649.0
2015-12-10 10:50:00,76.59,76.61,76.32,76.33,36869.0,64.3574,64.3742,64.1305,64.1389,36869.0
2015-12-10 11:00:00,76.3,76.42,76.27,76.33,39530.0,64.1137,64.2145,64.0885,64.1389,39530.0
2015-12-10 11:10:00,76.33,76.53,76.31,76.52,33692.0,64.1389,64.307,64.1221,64.2986,33692.0
2015-12-10 11:20:00,76.51,76.59,76.44,76.57,88502.0,64.2902,64.3574,64.2313,64.3406,88502.0
2015-12-10 11:30:00,76.56,76.57,76.44,76.46,49416.0,64.3322,64.3406,64.2313,64.2481,49416.0
2015-12-10 11:40:00,76.45,76.47,76.25,76.37,31561.0,64.2397,64.2565,64.0717,64.1725,31561.0
2015-12-10 11:50:00,76.35,76.38,76.23,76.35,37707.0,64.1557,64.1809,64.0549,64.1557,37707.0
2015-12-10 12:00:00,76.35,76.4,76.27,76.28,34344.0,64.1557,64.1977,64.0885,64.0969,34344.0
2015-12-10 12:10:00,76.26,76.26,76.03,76.06,40186.0,64.0801,64.0801,63.8868,63.912,40186.0
2015-12-10 12:20:00,76.05,76.18,76.02,76.15,50060.0,63.9036,64.0129,63.8784,63.9876,50060.0
2015-12-10 12:30:00,76.16,76.2,76.05,76.07,76041.0,63.9961,64.0297,63.9036,63.9204,76041.0
2015-12-10 12:40:00,76.08,76.26,76.04,76.24,39469.0,63.9288,64.0801,63.8952,64.0633,39469.0
2015-12-10 12:50:00,76.24,76.33,76.18,76.31,72437.0,64.0633,64.1389,64.0129,64.1221,72437.0
2015-12-10 13:00:00,76.33,76.4,76.28,76.34,37758.0,64.1389,64.1977,64.0969,64.1473,37758.0
2015-12-10 13:10:00,76.36,76.36,76.25,76.26,40504.0,64.1641,64.1641,64.0717,64.0801,40504.0
2015-12-10 13:20:00,76.26,76.37,76.25,76.27,31392.0,64.0801,64.1725,64.0717,64.0885,31392.0
2015-12-10 13:30:00,76.26,76.44,76.25,76.42,35469.0,64.0801,64.2313,64.0717,64.2145,35469.0
2015-12-10 13:40:00,76.41,76.42,76.29,76.42,42886.0,64.2061,64.2145,64.1053,64.2145,42886.0
2015-12-10 13:50:00,76.43,76.45,76.32,76.34,30398.0,64.2229,64.2397,64.1305,64.1473,30398.0
2015-12-10 14:00:00,76.34,76.51,76.31,76.47,44148.0,64.1473,64.2902,64.1221,64.2565,44148.0
2015-12-10 14:10:00,76.47,76.47,76.31,76.44,35606.0,64.2565,64.2565,64.1221,64.2313,35606.0
2015-12-10 14:20:00,76.43,76.65,76.41,76.64,38613.0,64.2229,64.4078,64.2061,64.3994,38613.0
2015-12-10 14:30:00,76.65,76.67,76.57,76.62,63665.0,64.4078,64.4246,64.3406,64.3826,63665.0
2015-12-10 14:40:00,76.63,76.75,76.63,76.66,64899.0,64.391,64.4918,64.391,64.4162,64899.0
2015-12-10 14:50:00,76.66,76.66,76.48,76.55,40189.0,64.4162,64.4162,64.2649,64.3238,40189.0
2015-12-10 15:00:00,76.54,76.59,76.29,76.29,69303.0,64.3154,64.3574,64.1053,64.1053,69303.0
2015-12-10 15:10:00,76.29,76.3,76.1,76.13,93375.0,64.1053,64.1137,63.9456,63.9708,93375.0
2015-12-10 15:20:00,76.15,76.24,76.08,76.24,65881.0,63.9876,64.0633,63.9288,64.0633,65881.0
2015-12-10 15:30:00,76.23,76.27,76.16,76.22,57256.0,64.0549,64.0885,63.9961,64.0465,57256.0
2015-12-10 15:40:00,76.22,76.32,76.09,76.15,115113.0,64.0465,64.1305,63.9372,63.9876,115113.0
2015-12-10 15:50:00,76.14,76.23,76.03,76.16,169526.0,63.9792,64.0549,63.8868,63.9961,169526.0
2015-12-11 09:30:00,75.36,75.8,75.09,75.57,122253.0,63.3238,63.6936,63.0969,63.5003,122253.0
2015-12-11 09:40:00,75.56,75.8,75.29,75.39,49004.0,63.4919,63.6936,63.265,63.349,49004.0
2015-12-11 09:50:00,75.35,75.47,75.21,75.4,47722.0,63.3154,63.4163,63.1978,63.3574,47722.0
2015-12-11 10:00:00,75.38,75.79,75.25,75.5,51917.0,63.3406,63.6851,63.2314,63.4415,51917.0
2015-12-11 10:10:00,75.51,75.83,75.51,75.79,72861.0,63.4499,63.7188,63.4499,63.6851,72861.0
2015-12-11 10:20:00,75.79,76.0,75.67,75.94,112011.0,63.6851,63.8616,63.5843,63.8112,112011.0
2015-12-11 10:30:00,75.95,76.13,75.9,75.94,191955.0,63.8196,63.9708,63.7776,63.8112,191955.0
2015-12-11 10:40:00,75.96,75.98,75.67,75.67,67167.0,63.828,63.8448,63.5843,63.5843,67167.0
2015-12-11 10:50:00,75.66,75.69,75.45,75.49,57449.0,63.5759,63.6011,63.3995,63.4331,57449.0
2015-12-11 11:00:00,75.48,75.72,75.37,75.66,57960.0,63.4247,63.6263,63.3322,63.5759,57960.0
2015-12-11 11:10:00,75.62,75.83,75.57,75.82,39540.0,63.5423,63.7188,63.5003,63.7104,39540.0
2015-12-11 11:20:00,75.81,75.91,75.61,75.66,27964.0,63.702,63.786,63.5339,63.5759,27964.0
2015-12-11 11:30:00,75.67,75.69,75.37,75.5,43959.0,63.5843,63.6011,63.3322,63.4415,43959.0
2015-12-11 11:40:00,75.51,75.65,75.46,75.46,102028.0,63.4499,63.5675,63.4079,63.4079,102028.0
2015-12-11 11:50:00,75.48,75.52,75.36,75.39,39097.0,63.4247,63.4583,63.3238,63.349,39097.0
2015-12-11 12:00:00,75.39,75.41,75.22,75.24,63563.0,63.349,63.3658,63.2062,63.223,63563.0
2015-12-11 12:10:00,75.23,75.29,75.06,75.11,55110.0,63.2146,63.265,63.0717,63.1138,55110.0
2015-12-11 12:20:00,75.12,75.16,74.99,75.13,75627.0,63.1222,63.1558,63.0129,63.1306,75627.0
2015-12-11 12:30:00,75.13,75.37,75.08,75.31,65184.0,63.1306,63.3322,63.0885,63.2818,65184.0
2015-12-11 12:40:00,75.31,75.38,75.23,75.26,57698.0,63.2818,63.3406,63.2146,63.2398,57698.0
2015-12-11 12:50:00,75.26,75.35,75.11,75.34,42668.0,63.2398,63.3154,63.1138,63.307,42668.0
2015-12-11 13:00:00,75.36,75.45,75.31,75.37,47165.0,63.3238,63.3995,63.2818,63.3322,47165.0
2015-12-11 13:10:00,75.37,75.55,75.34,75.51,37203.0,63.3322,63.4835,63.307,63.4499,37203.0
2015-12-11 13:20:00,75.51,75.51,75.29,75.29,52337.0,63.4499,63.4499,63.265,63.265,52337.0
2015-12-11 13:30:00,75.3,75.43,75.28,75.41,79147.0,63.2734,63.3826,63.2566,63.3658,79147.0
2015-12-11 13:40:00,75.42,75.48,75.35,75.39,25396.0,63.3742,63.4247,63.3154,63.349,25396.0
2015-12-11 13:50:00,75.38,75.53,75.36,75.41,63188.0,63.3406,63.4667,63.3238,63.3658,63188.0
2015-12-11 14:00:00,75.41,75.53,75.4,75.47,36435.0,63.3658,63.4667,63.3574,63.4163,36435.0
2015-12-11 14:10:00,75.47,75.64,75.44,75.6,45253.0,63.4163,63.5591,63.391,63.5255,45253.0
2015-12-11 14:20:00,75.59,75.59,75.34,75.4,109151.0,63.5171,63.5171,63.307,63.3574,109151.0
2015-12-11 14:30:00,75.39,75.52,75.33,75.52,40466.0,63.349,63.4583,63.2986,63.4583,40466.0
2015-12-11 14:40:00,75.5,75.53,75.38,75.38,57976.0,63.4415,63.4667,63.3406,63.3406,57976.0
2015-12-11 14:50:00,75.37,75.48,75.34,75.41,89115.0,63.3322,63.4247,63.307,63.3658,89115.0
2015-12-11 15:00:00,75.42,75.49,75.06,75.1,111005.0,63.3742,63.4331,63.0717,63.1054,111005.0
2015-12-11 15:10:00,75.09,75.21,74.9,74.91,121168.0,63.0969,63.1978,62.9373,62.9457,121168.0
2015-12-11 15:20:00,74.91,75.0,74.77,74.99,132459.0,62.9457,63.0213,62.8281,63.0129,132459.0
2015-12-11 15:30:00,74.99,75.08,74.9,74.92,127833.0,63.0129,63.0885,62.9373,62.9541,127833.0
2015-12-11 15:40:00,74.91,75.0,74.81,74.99,167135.0,62.9457,63.0213,62.8617,63.0129,167135.0
2015-12-11 15:50:00,74.99,75.08,74.87,75.0,235832.0,63.0129,63.0885,62.9121,63.0213,235832.0
2015-12-14 09:30:00,75.26,75.58,74.93,75.53,258351.0,63.2398,63.5087,62.9625,63.4667,258351.0
2015-12-14 09:40:00,75.49,75.77,75.34,75.75,108682.0,63.4331,63.6683,63.307,63.6515,108682.0
2015-12-14 09:50:00,75.76,75.77,75.28,75.33,113063.0,63.6599,63.6683,63.2566,63.2986,113063.0
2015-12-14 10:00:00,75.34,75.71,75.18,75.63,100622.0,63.307,63.6179,63.1726,63.5507,100622.0
2015-12-14 10:10:00,75.61,75.96,75.07,75.35,200393.0,63.5339,63.828,63.0801,63.3154,200393.0
2015-12-14 10:20:00,75.3,75.37,75.13,75.17,64411.0,63.2734,63.3322,63.1306,63.1642,64411.0
2015-12-14 10:30:00,75.15,75.43,75.13,75.42,101825.0,63.1474,63.3826,63.1306,63.3742,101825.0
2015-12-14 10:40:00,75.43,75.49,75.23,75.24,75596.0,63.3826,63.4331,63.2146,63.223,75596.0
2015-12-14 10:50:00,75.23,75.43,75.2,75.37,50396.0,63.2146,63.3826,63.1894,63.3322,50396.0
2015-12-14 11:00:00,75.4,75.41,75.21,75.31,59646.0,63.3574,63.3658,63.1978,63.2818,59646.0
2015-12-14 11:10:00,75.31,75.34,75.07,75.14,85889.0,63.2818,63.307,63.0801,63.139,85889.0
2015-12-14 11:20:00,75.14,75.28,75.07,75.16,57728.0,63.139,63.2566,63.0801,63.1558,57728.0
2015-12-14 11:30:00,75.12,75.12,74.82,74.99,60577.0,63.1222,63.1222,62.8701,63.0129,60577.0
2015-12-14 11:40:00,74.99,75.2,74.93,75.07,57732.0,63.0129,63.1894,62.9625,63.0801,57732.0
2015-12-14 11:50:00,75.09,75.42,75.05,75.4,42923.0,63.0969,63.3742,63.0633,63.3574,42923.0
2015-12-14 12:00:00,75.39,75.55,75.29,75.53,56561.0,63.349,63.4835,63.265,63.4667,56561.0
2015-12-14 12:10:00,75.54,75.67,75.49,75.64,58201.0,63.4751,63.5843,63.4331,63.5591,58201.0
2015-12-14 12:20:00,75.64,75.67,75.49,75.61,98423.0,63.5591,63.5843,63.4331,63.5339,98423.0
2015-12-14 12:30:00,75.62,75.67,75.4,75.42,66493.0,63.5423,63.5843,63.3574,63.3742,66493.0
2015-12-14 12:40:00,75.43,75.43,75.18,75.19,58215.0,63.3826,63.3826,63.1726,63.181,58215.0
2015-12-14 12:50:00,75.19,75.59,75.18,75.56,59518.0,63.181,63.5171,63.1726,63.4919,59518.0
2015-12-14 13:00:00,75.57,75.67,75.52,75.53,103148.0,63.5003,63.5843,63.4583,63.4667,103148.0
2015-12-14 13:10:00,75.51,75.55,75.22,75.22,47903.0,63.4499,63.4835,63.2062,63.2062,47903.0
2015-12-14 13:20:00,75.23,75.25,75.08,75.13,65218.0,63.2146,63.2314,63.0885,63.1306,65218.0
2015-12-14 13:30:00,75.13,75.16,74.93,74.93,73108.0,63.1306,63.1558,62.9625,62.9625,73108.0
2015-12-14 13:40:00,74.93,74.97,74.85,74.93,50911.0,62.9625,62.9961,62.8953,62.9625,50911.0
2015-12-14 13:50:00,74.91,74.99,74.88,74.96,61139.0,62.9457,63.0129,62.9205,62.9877,61139.0
2015-12-14 14:00:00,74.97,74.98,74.77,74.85,95263.0,62.9961,63.0045,62.8281,62.8953,95263.0
2015-12-14 14:10:00,74.86,74.97,74.8,74.95,88448.0,62.9037,62.9961,62.8533,62.9793,88448.0
2015-12-14 14:20:00,74.96,74.97,74.83,74.89,41081.0,62.9877,62.9961,62.8785,62.9289,41081.0
2015-12-14 14:30:00,74.89,74.98,74.77,74.98,56178.0,62.9289,63.0045,62.8281,63.0045,56178.0
2015-12-14 14:40:00,74.98,75.17,74.96,75.17,66226.0,63.0045,63.1642,62.9877,63.1642,66226.0
2015-12-14 14:50:00,75.17,75.4,75.15,75.3,69332.0,63.1642,63.3574,63.1474,63.2734,69332.0
2015-12-14 15:00:00,75.29,75.31,75.11,75.15,108829.0,63.265,63.2818,63.1138,63.1474,108829.0
2015-12-14 15:10:00,75.13,75.19,75.0,75.13,70998.0,63.1306,63.181,63.0213,63.1306,70998.0
2015-12-14 15:20:00,75.13,75.27,75.09,75.25,65658.0,63.1306,63.2482,63.0969,63.2314,65658.0
2015-12-14 15:30:00,75.25,75.43,75.22,75.34,112091.0,63.2314,63.3826,63.2062,63.307,112091.0
2015-12-14 15:40:00,75.34,75.48,75.19,75.45,147236.0,63.307,63.4247,63.181,63.3995,147236.0
2015-12-14 15:50:00,75.45,75.65,75.39,75.65,301436.0,63.3995,63.5675,63.349,63.5675,301436.0
2015-12-15 09:30:00,76.13,76.76,76.12,76.39,158157.0,63.9708,64.5002,63.9624,64.1893,158157.0
2015-12-15 09:40:00,76.45,76.57,76.29,76.39,121915.0,64.2397,64.3406,64.1053,64.1893,121915.0
2015-12-15 09:50:00,76.4,76.43,76.19,76.23,104564.0,64.1977,64.2229,64.0213,64.0549,104564.0
2015-12-15 10:00:00,76.22,76.26,75.88,75.89,83965.0,64.0465,64.0801,63.7608,63.7692,83965.0
2015-12-15 10:10:00,75.88,76.04,75.74,75.8,72489.0,63.7608,63.8952,63.6431,63.6936,72489.0
2015-12-15 10:20:00,75.8,75.89,75.73,75.78,60369.0,63.6936,63.7692,63.6347,63.6767,60369.0
2015-12-15 10:30:00,75.78,75.78,75.52,75.62,75246.0,63.6767,63.6767,63.4583,63.5423,75246.0
2015-12-15 10:40:00,75.61,75.69,75.53,75.67,93917.0,63.5339,63.6011,63.4667,63.5843,93917.0
2015-12-15 10:50:00,75.67,75.79,75.64,75.68,88401.0,63.5843,63.6851,63.5591,63.5927,88401.0
2015-12-15 11:00:00,75.68,75.7,75.6,75.67,60467.0,63.5927,63.6095,63.5255,63.5843,60467.0
2015-12-15 11:10:00,75.67,75.78,75.58,75.7,48111.0,63.5843,63.6767,63.5087,63.6095,48111.0
2015-12-15 11:20:00,75.69,75.7,75.41,75.43,77668.0,63.6011,63.6095,63.3658,63.3826,77668.0
2015-12-15 11:30:00,75.43,75.53,75.33,75.35,55973.0,63.3826,63.4667,63.2986,63.3154,55973.0
2015-12-15 11:40:00,75.36,75.39,75.16,75.2,112530.0,63.3238,63.349,63.1558,63.1894,112530.0
2015-12-15 11:50:00,75.2,75.43,75.18,75.42,49613.0,63.1894,63.3826,63.1726,63.3742,49613.0
2015-12-15 12:00:00,75.41,75.52,75.38,75.51,106153.0,63.3658,63.4583,63.3406,63.4499,106153.0
2015-12-15 12:10:00,75.49,75.52,75.36,75.41,60820.0,63.4331,63.4583,63.3238,63.3658,60820.0
2015-12-15 12:20:00,75.4,75.56,75.37,75.55,36377.0,63.3574,63.4919,63.3322,63.4835,36377.0
2015-12-15 12:30:00,75.55,75.89,75.55,75.86,71826.0,63.4835,63.7692,63.4835,63.744,71826.0
2015-12-15 12:40:00,75.85,75.87,75.69,75.73,43748.0,63.7356,63.7524,63.6011,63.6347,43748.0
2015-12-15 12:50:00,75.72,75.82,75.68,75.78,29860.0,63.6263,63.7104,63.5927,63.6767,29860.0
2015-12-15 13:00:00,75.79,75.8,75.54,75.55,31008.0,63.6851,63.6936,63.4751,63.4835,31008.0
2015-12-15 13:10:00,75.55,75.57,75.44,75.45,24766.0,63.4835,63.5003,63.391,63.3995,24766.0
2015-12-15 13:20:00,75.46,75.61,75.43,75.44,31729.0,63.4079,63.5339,63.3826,63.391,31729.0
2015-12-15 13:30:00,75.43,75.5,75.41,75.44,37699.0,63.3826,63.4415,63.3658,63.391,37699.0
2015-12-15 13:40:00,75.45,75.52,75.38,75.48,58486.0,63.3995,63.4583,63.3406,63.4247,58486.0
2015-12-15 13:50:00,75.48,75.58,75.41,75.52,73852.0,63.4247,63.5087,63.3658,63.4583,73852.0
2015-12-15 14:00:00,75.53,75.53,75.39,75.43,59739.0,63.4667,63.4667,63.349,63.3826,59739.0
2015-12-15 14:10:00,75.43,75.59,75.4,75.51,69770.0,63.3826,63.5171,63.3574,63.4499,69770.0
2015-12-15 14:20:00,75.52,75.59,75.42,75.45,61714.0,63.4583,63.5171,63.3742,63.3995,61714.0
2015-12-15 14:30:00,75.45,75.5,75.39,75.4,101265.0,63.3995,63.4415,63.349,63.3574,101265.0
2015-12-15 14:40:00,75.4,75.45,75.37,75.38,188435.0,63.3574,63.3995,63.3322,63.3406,188435.0
2015-12-15 14:50:00,75.38,75.41,75.15,75.17,96858.0,63.3406,63.3658,63.1474,63.1642,96858.0
2015-12-15 15:00:00,75.18,75.32,75.16,75.24,122091.0,63.1726,63.2902,63.1558,63.223,122091.0
2015-12-15 15:10:00,75.24,75.26,75.01,75.09,111446.0,63.223,63.2398,63.0297,63.0969,111446.0
2015-12-15 15:20:00,75.09,75.22,75.09,75.16,107056.0,63.0969,63.2062,63.0969,63.1558,107056.0
2015-12-15 15:30:00,75.15,75.17,75.03,75.11,175608.0,63.1474,63.1642,63.0465,63.1138,175608.0
2015-12-15 15:40:00,75.11,75.12,75.0,75.03,269079.0,63.1138,63.1222,63.0213,63.0465,269079.0
2015-12-15 15:50:00,75.02,75.04,74.85,74.88,523805.0,63.0381,63.0549,62.8953,62.9205,523805.0
2015-12-16 09:30:00,75.04,75.57,75.0,75.5,262470.0,63.0549,63.5003,63.0213,63.4415,262470.0
2015-12-16 09:40:00,75.5,75.68,75.33,75.33,90435.0,63.4415,63.5927,63.2986,63.2986,90435.0
2015-12-16 09:50:00,75.32,75.71,75.32,75.63,139533.0,63.2902,63.6179,63.2902,63.5507,139533.0
2015-12-16 10:00:00,75.63,75.67,75.17,75.18,168698.0,63.5507,63.5843,63.1642,63.1726,168698.0
2015-12-16 10:10:00,75.18,75.19,74.97,75.08,118410.0,63.1726,63.181,62.9961,63.0885,118410.0
2015-12-16 10:20:00,75.08,75.18,74.91,74.91,103889.0,63.0885,63.1726,62.9457,62.9457,103889.0
2015-12-16 10:30:00,74.9,75.04,74.84,74.93,113178.0,62.9373,63.0549,62.8869,62.9625,113178.0
2015-12-16 10:40:00,74.92,75.04,74.89,75.03,62524.0,62.9541,63.0549,62.9289,63.0465,62524.0
2015-12-16 10:50:00,75.03,75.05,74.94,74.97,85735.0,63.0465,63.0633,62.9709,62.9961,85735.0
2015-12-16 11:00:00,74.97,75.02,74.86,74.86,71857.0,62.9961,63.0381,62.9037,62.9037,71857.0
2015-12-16 11:10:00,74.86,75.0,74.81,74.83,87576.0,62.9037,63.0213,62.8617,62.8785,87576.0
2015-12-16 11:20:00,74.83,74.94,74.73,74.91,58894.0,62.8785,62.9709,62.7944,62.9457,58894.0
2015-12-16 11:30:00,74.89,75.01,74.88,74.9,92868.0,62.9289,63.0297,62.9205,62.9373,92868.0
2015-12-16 11:40:00,74.9,74.91,74.74,74.79,63674.0,62.9373,62.9457,62.8028,62.8449,63674.0
2015-12-16 11:50:00,74.8,74.83,74.72,74.75,71434.0,62.8533,62.8785,62.786,62.8113,71434.0
2015-12-16 12:00:00,74.75,74.84,74.72,74.8,65854.0,62.8113,62.8869,62.786,62.8533,65854.0
2015-12-16 12:10:00,74.79,74.81,74.66,74.66,49320.0,62.8449,62.8617,62.7356,62.7356,49320.0
2015-12-16 12:20:00,74.67,74.7,74.64,74.66,64669.0,62.744,62.7692,62.7188,62.7356,64669.0
2015-12-16 12:30:00,74.66,74.7,74.63,74.65,83363.0,62.7356,62.7692,62.7104,62.7272,83363.0
2015-12-16 12:40:00,74.66,74.69,74.59,74.6,49339.0,62.7356,62.7608,62.6768,62.6852,49339.0
2015-12-16 12:50:00,74.6,74.63,74.45,74.47,58140.0,62.6852,62.7104,62.5592,62.576,58140.0
2015-12-16 13:00:00,74.48,74.54,74.41,74.47,61046.0,62.5844,62.6348,62.5256,62.576,61046.0
2015-12-16 13:10:00,74.46,74.48,74.4,74.42,61882.0,62.5676,62.5844,62.5172,62.534,61882.0
2015-12-16 13:20:00,74.44,74.63,74.43,74.6,43555.0,62.5508,62.7104,62.5424,62.6852,43555.0
2015-12-16 13:30:00,74.61,74.65,74.52,74.6,58429.0,62.6936,62.7272,62.618,62.6852,58429.0
2015-12-16 13:40:00,74.6,74.79,74.57,74.78,59555.0,62.6852,62.8449,62.66,62.8365,59555.0
2015-12-16 13:50:00,74.78,74.84,74.63,74.8,73113.0,62.8365,62.8869,62.7104,62.8533,73113.0
2015-12-16 14:00:00,74.75,75.13,73.89,75.01,226355.0,62.8113,63.1306,62.0886,63.0297,226355.0
2015-12-16 14:10:00,74.98,75.15,74.72,74.92,137118.0,63.0045,63.1474,62.786,62.9541,137118.0
2015-12-16 14:20:00,74.89,75.13,74.87,75.1,102041.0,62.9289,63.1306,62.9121,63.1054,102041.0
2015-12-16 14:30:00,75.08,75.36,74.98,75.29,111350.0,63.0885,63.3238,63.0045,63.265,111350.0
2015-12-16 14:40:00,75.31,75.58,75.23,75.52,103010.0,63.2818,63.5087,63.2146,63.4583,103010.0
2015-12-16 14:50:00,75.52,76.04,75.5,75.99,157386.0,63.4583,63.8952,63.4415,63.8532,157386.0
2015-12-16 15:00:00,76.0,76.05,75.64,75.64,126032.0,63.8616,63.9036,63.5591,63.5591,126032.0
2015-12-16 15:10:00,75.65,75.89,75.64,75.86,83307.0,63.5675,63.7692,63.5591,63.744,83307.0
2015-12-16 15:20:00,75.85,76.18,75.85,76.14,114442.0,63.7356,64.0129,63.7356,63.9792,114442.0
2015-12-16 15:30:00,76.14,76.34,76.06,76.27,103393.0,63.9792,64.1473,63.912,64.0885,103393.0
2015-12-16 15:40:00,76.28,76.32,76.13,76.19,154105.0,64.0969,64.1305,63.9708,64.0213,154105.0
2015-12-16 15:50:00,76.19,76.26,76.09,76.12,332480.0,64.0213,64.0801,63.9372,63.9624,332480.0
2015-12-17 09:30:00,76.22,76.6,76.14,76.37,122486.0,64.0465,64.3658,63.9792,64.1725,122486.0
2015-12-17 09:40:00,76.38,76.51,76.02,76.2,100055.0,64.1809,64.2902,63.8784,64.0297,100055.0
2015-12-17 09:50:00,76.15,76.22,75.94,76.05,107842.0,63.9876,64.0465,63.8112,63.9036,107842.0
2015-12-17 10:00:00,76.07,76.09,75.87,75.95,60250.0,63.9204,63.9372,63.7524,63.8196,60250.0
2015-12-17 10:10:00,75.95,76.13,75.61,75.63,103248.0,63.8196,63.9708,63.5339,63.5507,103248.0
2015-12-17 10:20:00,75.62,75.73,75.51,75.7,68104.0,63.5423,63.6347,63.4499,63.6095,68104.0
2015-12-17 10:30:00,75.69,75.8,75.55,75.56,44820.0,63.6011,63.6936,63.4835,63.4919,44820.0
2015-12-17 10:40:00,75.56,75.58,75.11,75.13,83010.0,63.4919,63.5087,63.1138,63.1306,83010.0
2015-12-17 10:50:00,75.11,75.19,74.91,75.15,67037.0,63.1138,63.181,62.9457,63.1474,67037.0
2015-12-17 11:00:00,75.15,75.25,75.02,75.04,65964.0,63.1474,63.2314,63.0381,63.0549,65964.0
2015-12-17 11:10:00,75.04,75.17,74.76,74.79,136929.0,63.0549,63.1642,62.8197,62.8449,136929.0
2015-12-17 11:20:00,74.78,74.87,74.66,74.87,83093.0,62.8365,62.9121,62.7356,62.9121,83093.0
2015-12-17 11:30:00,74.88,75.1,74.77,75.01,57929.0,62.9205,63.1054,62.8281,63.0297,57929.0
2015-12-17 11:40:00,75.0,75.09,74.91,75.06,74880.0,63.0213,63.0969,62.9457,63.0717,74880.0
2015-12-17 11:50:00,75.07,75.12,74.99,75.04,79116.0,63.0801,63.1222,63.0129,63.0549,79116.0
2015-12-17 12:00:00,75.04,75.05,74.78,74.98,51899.0,63.0549,63.0633,62.8365,63.0045,51899.0
2015-12-17 12:10:00,74.99,75.31,74.99,75.3,66026.0,63.0129,63.2818,63.0129,63.2734,66026.0
2015-12-17 12:20:00,75.31,75.31,75.14,75.21,35326.0,63.2818,63.2818,63.139,63.1978,35326.0
2015-12-17 12:30:00,75.21,75.28,75.02,75.04,48360.0,63.1978,63.2566,63.0381,63.0549,48360.0
2015-12-17 12:40:00,75.03,75.03,74.81,74.88,40916.0,63.0465,63.0465,62.8617,62.9205,40916.0
2015-12-17 12:50:00,74.87,75.07,74.85,75.07,47525.0,62.9121,63.0801,62.8953,63.0801,47525.0
2015-12-17 13:00:00,75.05,75.16,75.02,75.15,78524.0,63.0633,63.1558,63.0381,63.1474,78524.0
2015-12-17 13:10:00,75.12,75.31,75.11,75.28,36898.0,63.1222,63.2818,63.1138,63.2566,36898.0
2015-12-17 13:20:00,75.28,75.42,75.23,75.31,40490.0,63.2566,63.3742,63.2146,63.2818,40490.0
2015-12-17 13:30:00,75.3,75.39,75.24,75.36,49872.0,63.2734,63.349,63.223,63.3238,49872.0
2015-12-17 13:40:00,75.36,75.55,75.34,75.5,56450.0,63.3238,63.4835,63.307,63.4415,56450.0
2015-12-17 13:50:00,75.51,75.53,75.38,75.49,49364.0,63.4499,63.4667,63.3406,63.4331,49364.0
2015-12-17 14:00:00,75.51,75.62,75.42,75.6,114657.0,63.4499,63.5423,63.3742,63.5255,114657.0
2015-12-17 14:10:00,75.61,75.82,75.59,75.77,209548.0,63.5339,63.7104,63.5171,63.6683,209548.0
2015-12-17 14:20:00,75.76,75.83,75.69,75.76,93964.0,63.6599,63.7188,63.6011,63.6599,93964.0
2015-12-17 14:30:00,75.75,75.77,75.48,75.52,61041.0,63.6515,63.6683,63.4247,63.4583,61041.0
2015-12-17 14:40:00,75.52,75.52,75.37,75.43,105207.0,63.4583,63.4583,63.3322,63.3826,105207.0
2015-12-17 14:50:00,75.43,75.6,75.42,75.59,74186.0,63.3826,63.5255,63.3742,63.5171,74186.0
2015-12-17 15:00:00,75.59,75.74,75.54,75.7,102132.0,63.5171,63.6431,63.4751,63.6095,102132.0
2015-12-17 15:10:00,75.69,75.71,75.42,75.46,99908.0,63.6011,63.6179,63.3742,63.4079,99908.0
2015-12-17 15:20:00,75.45,75.59,75.42,75.47,107034.0,63.3995,63.5171,63.3742,63.4163,107034.0
2015-12-17 15:30:00,75.46,75.66,75.41,75.46,121532.0,63.4079,63.5759,63.3658,63.4079,121532.0
2015-12-17 15:40:00,75.46,75.5,75.23,75.24,181462.0,63.4079,63.4415,63.2146,63.223,181462.0
2015-12-17 15:50:00,75.23,75.3,74.9,74.9,458047.0,63.2146,63.2734,62.9373,62.9373,458047.0
2015-12-18 09:30:00,74.76,74.77,74.22,74.5,992054.0,62.8197,62.8281,62.3659,62.6012,992054.0
2015-12-18 09:40:00,74.5,74.57,74.21,74.22,171402.0,62.6012,62.66,62.3575,62.3659,171402.0
2015-12-18 09:50:00,74.22,74.65,74.21,74.55,191730.0,62.3659,62.7272,62.3575,62.6432,191730.0
2015-12-18 10:00:00,74.56,74.66,74.31,74.33,127694.0,62.6516,62.7356,62.4415,62.4583,127694.0
2015-12-18 10:10:00,74.32,74.58,74.2,74.39,128165.0,62.4499,62.6684,62.3491,62.5087,128165.0
2015-12-18 10:20:00,74.41,74.67,74.38,74.46,88974.0,62.5256,62.744,62.5003,62.5676,88974.0
2015-12-18 10:30:00,74.46,74.5,74.14,74.19,110981.0,62.5676,62.6012,62.2987,62.3407,110981.0
2015-12-18 10:40:00,74.17,74.17,74.01,74.11,96551.0,62.3239,62.3239,62.1894,62.2735,96551.0
2015-12-18 10:50:00,74.12,74.46,74.12,74.39,99316.0,62.2819,62.5676,62.2819,62.5087,99316.0
2015-12-18 11:00:00,74.39,74.51,74.26,74.49,92746.0,62.5087,62.6096,62.3995,62.5928,92746.0
2015-12-18 11:10:00,74.49,74.63,74.43,74.52,89051.0,62.5928,62.7104,62.5424,62.618,89051.0
2015-12-18 11:20:00,74.52,74.58,74.36,74.53,128904.0,62.618,62.6684,62.4835,62.6264,128904.0
2015-12-18 11:30:00,74.53,74.62,74.43,74.58,101210.0,62.6264,62.702,62.5424,62.6684,101210.0
2015-12-18 11:40:00,74.59,74.64,74.48,74.52,64455.0,62.6768,62.7188,62.5844,62.618,64455.0
2015-12-18 11:50:00,74.52,74.58,74.31,74.37,57228.0,62.618,62.6684,62.4415,62.4919,57228.0
2015-12-18 12:00:00,74.38,74.43,74.31,74.34,57204.0,62.5003,62.5424,62.4415,62.4667,57204.0
2015-12-18 12:10:00,74.33,74.43,74.07,74.09,63651.0,62.4583,62.5424,62.2399,62.2567,63651.0
2015-12-18 12:20:00,74.11,74.28,74.08,74.24,51796.0,62.2735,62.4163,62.2483,62.3827,51796.0
2015-12-18 12:30:00,74.23,74.26,74.1,74.14,51137.0,62.3743,62.3995,62.2651,62.2987,51137.0
2015-12-18 12:40:00,74.15,74.3,74.15,74.27,92741.0,62.3071,62.4331,62.3071,62.4079,92741.0
2015-12-18 12:50:00,74.26,74.32,74.16,74.24,36810.0,62.3995,62.4499,62.3155,62.3827,36810.0
2015-12-18 13:00:00,74.25,74.45,74.23,74.39,52589.0,62.3911,62.5592,62.3743,62.5087,52589.0
2015-12-18 13:10:00,74.39,74.42,74.23,74.28,77130.0,62.5087,62.534,62.3743,62.4163,77130.0
2015-12-18 13:20:00,74.29,74.29,74.15,74.15,50271.0,62.4247,62.4247,62.3071,62.3071,50271.0
2015-12-18 13:30:00,74.16,74.28,74.13,74.14,45361.0,62.3155,62.4163,62.2903,62.2987,45361.0
2015-12-18 13:40:00,74.13,74.33,74.11,74.19,42825.0,62.2903,62.4583,62.2735,62.3407,42825.0
2015-12-18 13:50:00,74.21,74.46,74.2,74.44,41849.0,62.3575,62.5676,62.3491,62.5508,41849.0
2015-12-18 14:00:00,74.45,74.65,74.43,74.62,39669.0,62.5592,62.7272,62.5424,62.702,39669.0
2015-12-18 14:10:00,74.61,74.64,74.36,74.41,62933.0,62.6936,62.7188,62.4835,62.5256,62933.0
2015-12-18 14:20:00,74.42,74.64,74.39,74.61,70144.0,62.534,62.7188,62.5087,62.6936,70144.0
2015-12-18 14:30:00,74.62,74.62,74.44,74.47,51635.0,62.702,62.702,62.5508,62.576,51635.0
2015-12-18 14:40:00,74.48,74.48,74.15,74.2,79601.0,62.5844,62.5844,62.3071,62.3491,79601.0
2015-12-18 14:50:00,74.19,74.28,74.15,74.18,82533.0,62.3407,62.4163,62.3071,62.3323,82533.0
2015-12-18 15:00:00,74.19,74.38,74.16,74.38,87245.0,62.3407,62.5003,62.3155,62.5003,87245.0
2015-12-18 15:10:00,74.38,74.38,74.05,74.1,106713.0,62.5003,62.5003,62.2231,62.2651,106713.0
2015-12-18 15:20:00,74.1,74.26,74.01,74.18,102597.0,62.2651,62.3995,62.1894,62.3323,102597.0
2015-12-18 15:30:00,74.16,74.31,74.12,74.26,151189.0,62.3155,62.4415,62.2819,62.3995,151189.0
2015-12-18 15:40:00,74.25,74.42,74.23,74.24,155531.0,62.3911,62.534,62.3743,62.3827,155531.0
2015-12-18 15:50:00,74.25,74.28,73.87,73.89,473369.0,62.3911,62.4163,62.0718,62.0886,473369.0
2015-12-21 09:30:00,74.5,75.08,74.42,74.66,230370.0,62.6012,63.0885,62.534,62.7356,230370.0
2015-12-21 09:40:00,74.66,75.1,74.58,75.05,96333.0,62.7356,63.1054,62.6684,63.0633,96333.0
2015-12-21 09:50:00,75.04,75.05,74.65,74.66,131883.0,63.0549,63.0633,62.7272,62.7356,131883.0
2015-12-21 10:00:00,74.68,74.92,74.67,74.82,87410.0,62.7524,62.9541,62.744,62.8701,87410.0
2015-12-21 10:10:00,74.82,74.87,74.72,74.75,67385.0,62.8701,62.9121,62.786,62.8113,67385.0
2015-12-21 10:20:00,74.73,74.88,74.7,74.72,111325.0,62.7944,62.9205,62.7692,62.786,111325.0
2015-12-21 10:30:00,74.72,74.94,74.72,74.91,51579.0,62.786,62.9709,62.786,62.9457,51579.0
2015-12-21 10:40:00,74.91,74.91,74.67,74.69,70353.0,62.9457,62.9457,62.744,62.7608,70353.0
2015-12-21 10:50:00,74.69,74.75,74.57,74.61,58926.0,62.7608,62.8113,62.66,62.6936,58926.0
2015-12-21 11:00:00,74.61,74.67,74.5,74.53,56443.0,62.6936,62.744,62.6012,62.6264,56443.0
2015-12-21 11:10:00,74.53,74.53,74.41,74.45,38509.0,62.6264,62.6264,62.5256,62.5592,38509.0
2015-12-21 11:20:00,74.44,74.46,74.19,74.29,74039.0,62.5508,62.5676,62.3407,62.4247,74039.0
2015-12-21 11:30:00,74.29,74.29,74.06,74.1,59531.0,62.4247,62.4247,62.2315,62.2651,59531.0
2015-12-21 11:40:00,74.11,74.21,74.04,74.15,29177.0,62.2735,62.3575,62.2146,62.3071,29177.0
2015-12-21 11:50:00,74.15,74.29,74.12,74.24,49720.0,62.3071,62.4247,62.2819,62.3827,49720.0
2015-12-21 12:00:00,74.24,74.32,74.19,74.21,31809.0,62.3827,62.4499,62.3407,62.3575,31809.0
2015-12-21 12:10:00,74.25,74.31,74.14,74.16,34925.0,62.3911,62.4415,62.2987,62.3155,34925.0
2015-12-21 12:20:00,74.2,74.31,74.19,74.2,22397.0,62.3491,62.4415,62.3407,62.3491,22397.0
2015-12-21 12:30:00,74.2,74.35,74.2,74.26,40105.0,62.3491,62.4751,62.3491,62.3995,40105.0
2015-12-21 12:40:00,74.24,74.36,74.23,74.34,32626.0,62.3827,62.4835,62.3743,62.4667,32626.0
2015-12-21 12:50:00,74.34,74.44,74.33,74.38,31177.0,62.4667,62.5508,62.4583,62.5003,31177.0
2015-12-21 13:00:00,74.38,74.54,74.38,74.49,32350.0,62.5003,62.6348,62.5003,62.5928,32350.0
2015-12-21 13:10:00,74.5,74.6,74.47,74.52,30869.0,62.6012,62.6852,62.576,62.618,30869.0
2015-12-21 13:20:00,74.52,74.58,74.5,74.57,30296.0,62.618,62.6684,62.6012,62.66,30296.0
2015-12-21 13:30:00,74.57,74.77,74.57,74.77,60993.0,62.66,62.8281,62.66,62.8281,60993.0
2015-12-21 13:40:00,74.76,74.84,74.72,74.72,47565.0,62.8197,62.8869,62.786,62.786,47565.0
2015-12-21 13:50:00,74.72,74.82,74.72,74.78,48356.0,62.786,62.8701,62.786,62.8365,48356.0
2015-12-21 14:00:00,74.78,74.89,74.78,74.84,70497.0,62.8365,62.9289,62.8365,62.8869,70497.0
2015-12-21 14:10:00,74.84,74.87,74.79,74.79,107195.0,62.8869,62.9121,62.8449,62.8449,107195.0
2015-12-21 14:20:00,74.8,74.82,74.68,74.68,85859.0,62.8533,62.8701,62.7524,62.7524,85859.0
2015-12-21 14:30:00,74.68,74.69,74.56,74.61,88056.0,62.7524,62.7608,62.6516,62.6936,88056.0
2015-12-21 14:40:00,74.61,74.65,74.51,74.59,73615.0,62.6936,62.7272,62.6096,62.6768,73615.0
2015-12-21 14:50:00,74.6,74.62,74.46,74.54,111709.0,62.6852,62.702,62.5676,62.6348,111709.0
2015-12-21 15:00:00,74.54,74.69,74.48,74.5,97007.0,62.6348,62.7608,62.5844,62.6012,97007.0
2015-12-21 15:10:00,74.48,74.57,74.4,74.48,78271.0,62.5844,62.66,62.5172,62.5844,78271.0
2015-12-21 15:20:00,74.48,74.55,74.45,74.53,57218.0,62.5844,62.6432,62.5592,62.6264,57218.0
2015-12-21 15:30:00,74.53,74.7,74.52,74.64,74777.0,62.6264,62.7692,62.618,62.7188,74777.0
2015-12-21 15:40:00,74.65,74.84,74.62,74.8,124196.0,62.7272,62.8869,62.702,62.8533,124196.0
2015-12-21 15:50:00,74.81,74.93,74.77,74.89,255269.0,62.8617,62.9625,62.8281,62.9289,255269.0
2015-12-22 09:30:00,74.91,75.14,74.77,74.86,121176.0,62.9457,63.139,62.8281,62.9037,121176.0
2015-12-22 09:40:00,74.84,74.97,74.72,74.93,45361.0,62.8869,62.9961,62.786,62.9625,45361.0
2015-12-22 09:50:00,74.92,74.98,74.8,74.87,89847.0,62.9541,63.0045,62.8533,62.9121,89847.0
2015-12-22 10:00:00,74.85,74.91,74.63,74.76,95788.0,62.8953,62.9457,62.7104,62.8197,95788.0
2015-12-22 10:10:00,74.73,74.77,74.51,74.55,58123.0,62.7944,62.8281,62.6096,62.6432,58123.0
2015-12-22 10:20:00,74.55,74.68,74.52,74.68,76991.0,62.6432,62.7524,62.618,62.7524,76991.0
2015-12-22 10:30:00,74.66,74.87,74.62,74.87,85457.0,62.7356,62.9121,62.702,62.9121,85457.0
2015-12-22 10:40:00,74.85,74.9,74.77,74.78,50258.0,62.8953,62.9373,62.8281,62.8365,50258.0
2015-12-22 10:50:00,74.78,74.78,74.54,74.61,40623.0,62.8365,62.8365,62.6348,62.6936,40623.0
2015-12-22 11:00:00,74.61,74.71,74.6,74.66,44265.0,62.6936,62.7776,62.6852,62.7356,44265.0
2015-12-22 11:10:00,74.66,74.71,74.57,74.58,40528.0,62.7356,62.7776,62.66,62.6684,40528.0
2015-12-22 11:20:00,74.58,74.58,74.32,74.42,85923.0,62.6684,62.6684,62.4499,62.534,85923.0
2015-12-22 11:30:00,74.42,74.72,74.41,74.68,64042.0,62.534,62.786,62.5256,62.7524,64042.0
2015-12-22 11:40:00,74.69,74.81,74.67,74.77,30403.0,62.7608,62.8617,62.744,62.8281,30403.0
2015-12-22 11:50:00,74.79,74.83,74.7,74.83,23101.0,62.8449,62.8785,62.7692,62.8785,23101.0
2015-12-22 12:00:00,74.84,74.85,74.69,74.79,28047.0,62.8869,62.8953,62.7608,62.8449,28047.0
2015-12-22 12:10:00,74.79,74.87,74.7,74.86,33028.0,62.8449,62.9121,62.7692,62.9037,33028.0
2015-12-22 12:20:00,74.85,74.9,74.74,74.86,27974.0,62.8953,62.9373,62.8028,62.9037,27974.0
2015-12-22 12:30:00,74.85,74.97,74.81,74.96,40558.0,62.8953,62.9961,62.8617,62.9877,40558.0
2015-12-22 12:40:00,74.96,75.03,74.95,74.97,62468.0,62.9877,63.0465,62.9793,62.9961,62468.0
2015-12-22 12:50:00,74.96,75.08,74.96,75.07,56534.0,62.9877,63.0885,62.9877,63.0801,56534.0
2015-12-22 13:00:00,75.07,75.17,75.04,75.1,48381.0,63.0801,63.1642,63.0549,63.1054,48381.0
2015-12-22 13:10:00,75.12,75.21,75.08,75.11,72521.0,63.1222,63.1978,63.0885,63.1138,72521.0
2015-12-22 13:20:00,75.11,75.2,75.08,75.18,70044.0,63.1138,63.1894,63.0885,63.1726,70044.0
2015-12-22 13:30:00,75.18,75.18,75.08,75.18,46055.0,63.1726,63.1726,63.0885,63.1726,46055.0
2015-12-22 13:40:00,75.17,75.23,75.08,75.21,51562.0,63.1642,63.2146,63.0885,63.1978,51562.0
2015-12-22 13:50:00,75.21,75.3,75.17,75.3,50871.0,63.1978,63.2734,63.1642,63.2734,50871.0
2015-12-22 14:00:00,75.29,75.3,75.23,75.25,35793.0,63.265,63.2734,63.2146,63.2314,35793.0
2015-12-22 14:10:00,75.26,75.31,75.22,75.26,55995.0,63.2398,63.2818,63.2062,63.2398,55995.0
2015-12-22 14:20:00,75.27,75.35,75.22,75.22,48860.0,63.2482,63.3154,63.2062,63.2062,48860.0
2015-12-22 14:30:00,75.23,75.26,75.16,75.2,65624.0,63.2146,63.2398,63.1558,63.1894,65624.0
2015-12-22 14:40:00,75.2,75.24,75.09,75.14,70680.0,63.1894,63.223,63.0969,63.139,70680.0
2015-12-22 14:50:00,75.14,75.18,75.08,75.18,60775.0,63.139,63.1726,63.0885,63.1726,60775.0
2015-12-22 15:00:00,75.17,75.34,75.14,75.3,69201.0,63.1642,63.307,63.139,63.2734,69201.0
2015-12-22 15:10:00,75.29,75.4,75.26,75.39,61837.0,63.265,63.3574,63.2398,63.349,61837.0
2015-12-22 15:20:00,75.4,75.45,75.32,75.33,81031.0,63.3574,63.3995,63.2902,63.2986,81031.0
2015-12-22 15:30:00,75.33,75.42,75.28,75.33,95086.0,63.2986,63.3742,63.2566,63.2986,95086.0
2015-12-22 15:40:00,75.33,75.34,75.06,75.13,157169.0,63.2986,63.307,63.0717,63.1306,157169.0
2015-12-22 15:50:00,75.13,75.32,75.1,75.18,394414.0,63.1306,63.2902,63.1054,63.1726,394414.0
2015-12-23 09:30:00,76.11,76.19,75.44,75.8,165366.0,63.954,64.0213,63.391,63.6936,165366.0
2015-12-23 09:40:00,75.83,75.95,75.57,75.91,83410.0,63.7188,63.8196,63.5003,63.786,83410.0
2015-12-23 09:50:00,75.89,76.07,75.88,76.07,73717.0,63.7692,63.9204,63.7608,63.9204,73717.0
2015-12-23 10:00:00,76.03,76.11,75.92,75.98,125132.0,63.8868,63.954,63.7944,63.8448,125132.0
2015-12-23 10:10:00,76.0,76.11,75.88,76.03,105175.0,63.8616,63.954,63.7608,63.8868,105175.0
2015-12-23 10:20:00,76.02,76.1,76.0,76.04,53057.0,63.8784,63.9456,63.8616,63.8952,53057.0
2015-12-23 10:30:00,76.05,76.09,76.0,76.08,79229.0,63.9036,63.9372,63.8616,63.9288,79229.0
2015-12-23 10:40:00,76.08,76.22,76.06,76.21,49418.0,63.9288,64.0465,63.912,64.0381,49418.0
2015-12-23 10:50:00,76.22,76.35,76.17,76.32,66389.0,64.0465,64.1557,64.0045,64.1305,66389.0
2015-12-23 11:00:00,76.32,76.35,76.23,76.31,57079.0,64.1305,64.1557,64.0549,64.1221,57079.0
2015-12-23 11:10:00,76.31,76.36,76.27,76.32,52894.0,64.1221,64.1641,64.0885,64.1305,52894.0
2015-12-23 11:20:00,76.32,76.33,76.2,76.26,81850.0,64.1305,64.1389,64.0297,64.0801,81850.0
2015-12-23 11:30:00,76.27,76.28,76.11,76.11,39615.0,64.0885,64.0969,63.954,63.954,39615.0
2015-12-23 11:40:00,76.11,76.16,76.05,76.06,58527.0,63.954,63.9961,63.9036,63.912,58527.0
2015-12-23 11:50:00,76.05,76.19,76.0,76.16,41347.0,63.9036,64.0213,63.8616,63.9961,41347.0
2015-12-23 12:00:00,76.16,76.27,76.15,76.25,33725.0,63.9961,64.0885,63.9876,64.0717,33725.0
2015-12-23 12:10:00,76.26,76.35,76.22,76.33,48352.0,64.0801,64.1557,64.0465,64.1389,48352.0
2015-12-23 12:20:00,76.35,76.43,76.29,76.3,55273.0,64.1557,64.2229,64.1053,64.1137,55273.0
2015-12-23 12:30:00,76.29,76.35,76.1,76.1,51178.0,64.1053,64.1557,63.9456,63.9456,51178.0
2015-12-23 12:40:00,76.1,76.17,76.06,76.14,38355.0,63.9456,64.0045,63.912,63.9792,38355.0
2015-12-23 12:50:00,76.13,76.19,76.11,76.14,31997.0,63.9708,64.0213,63.954,63.9792,31997.0
2015-12-23 13:00:00,76.13,76.13,76.02,76.08,35398.0,63.9708,63.9708,63.8784,63.9288,35398.0
2015-12-23 13:10:00,76.06,76.1,76.01,76.05,37812.0,63.912,63.9456,63.87,63.9036,37812.0
2015-12-23 13:20:00,76.07,76.1,76.03,76.07,48965.0,63.9204,63.9456,63.8868,63.9204,48965.0
2015-12-23 13:30:00,76.06,76.07,75.96,75.97,48720.0,63.912,63.9204,63.828,63.8364,48720.0
2015-12-23 13:40:00,75.97,76.07,75.97,76.06,32408.0,63.8364,63.9204,63.8364,63.912,32408.0
2015-12-23 13:50:00,76.06,76.11,76.0,76.08,60306.0,63.912,63.954,63.8616,63.9288,60306.0
2015-12-23 14:00:00,76.07,76.15,76.06,76.14,37146.0,63.9204,63.9876,63.912,63.9792,37146.0
2015-12-23 14:10:00,76.14,76.28,76.09,76.24,54041.0,63.9792,64.0969,63.9372,64.0633,54041.0
2015-12-23 14:20:00,76.22,76.29,76.2,76.25,30028.0,64.0465,64.1053,64.0297,64.0717,30028.0
2015-12-23 14:30:00,76.25,76.31,76.24,76.28,51490.0,64.0717,64.1221,64.0633,64.0969,51490.0
2015-12-23 14:40:00,76.29,76.32,76.16,76.23,57106.0,64.1053,64.1305,63.9961,64.0549,57106.0
2015-12-23 14:50:00,76.24,76.25,76.16,76.22,54321.0,64.0633,64.0717,63.9961,64.0465,54321.0
2015-12-23 15:00:00,76.22,76.26,76.11,76.11,61026.0,64.0465,64.0801,63.954,63.954,61026.0
2015-12-23 15:10:00,76.11,76.19,76.1,76.13,79377.0,63.954,64.0213,63.9456,63.9708,79377.0
2015-12-23 15:20:00,76.13,76.14,76.05,76.07,71323.0,63.9708,63.9792,63.9036,63.9204,71323.0
2015-12-23 15:30:00,76.07,76.11,75.98,76.06,97584.0,63.9204,63.954,63.8448,63.912,97584.0
2015-12-23 15:40:00,76.06,76.18,76.03,76.1,139603.0,63.912,64.0129,63.8868,63.9456,139603.0
2015-12-23 15:50:00,76.1,76.2,76.09,76.16,215480.0,63.9456,64.0297,63.9372,63.9961,215480.0
2015-12-24 09:30:00,75.83,76.11,75.75,76.0,68119.0,63.7188,63.954,63.6515,63.8616,68119.0
2015-12-24 09:40:00,76.01,76.17,75.89,76.16,56011.0,63.87,64.0045,63.7692,63.9961,56011.0
2015-12-24 09:50:00,76.16,76.3,76.08,76.09,34052.0,63.9961,64.1137,63.9288,63.9372,34052.0
2015-12-24 10:00:00,76.1,76.12,75.93,75.98,60397.0,63.9456,63.9624,63.8028,63.8448,60397.0
2015-12-24 10:10:00,75.98,76.1,75.83,76.1,154067.0,63.8448,63.9456,63.7188,63.9456,154067.0
2015-12-24 10:20:00,76.08,76.14,76.04,76.06,50020.0,63.9288,63.9792,63.8952,63.912,50020.0
2015-12-24 10:30:00,76.05,76.1,75.98,76.02,69494.0,63.9036,63.9456,63.8448,63.8784,69494.0
2015-12-24 10:40:00,76.02,76.15,76.0,76.15,44920.0,63.8784,63.9876,63.8616,63.9876,44920.0
2015-12-24 10:50:00,76.16,76.19,76.09,76.17,88151.0,63.9961,64.0213,63.9372,64.0045,88151.0
2015-12-24 11:00:00,76.18,76.21,76.08,76.17,90396.0,64.0129,64.0381,63.9288,64.0045,90396.0
2015-12-24 11:10:00,76.17,76.31,76.14,76.27,144029.0,64.0045,64.1221,63.9792,64.0885,144029.0
2015-12-24 11:20:00,76.28,76.44,76.24,76.44,90662.0,64.0969,64.2313,64.0633,64.2313,90662.0
2015-12-24 11:30:00,76.44,76.49,76.34,76.36,63990.0,64.2313,64.2733,64.1473,64.1641,63990.0
2015-12-24 11:40:00,76.36,76.52,76.35,76.5,57216.0,64.1641,64.2986,64.1557,64.2817,57216.0
2015-12-24 11:50:00,76.5,76.59,76.48,76.58,81855.0,64.2817,64.3574,64.2649,64.349,81855.0
2015-12-24 12:00:00,76.57,76.57,76.43,76.48,42137.0,64.3406,64.3406,64.2229,64.2649,42137.0
2015-12-24 12:10:00,76.48,76.48,76.37,76.42,39255.0,64.2649,64.2649,64.1725,64.2145,39255.0
2015-12-24 12:20:00,76.42,76.61,76.39,76.59,40615.0,64.2145,64.3742,64.1893,64.3574,40615.0
2015-12-24 12:30:00,76.58,76.64,76.53,76.56,40135.0,64.349,64.3994,64.307,64.3322,40135.0
2015-12-24 12:40:00,76.56,76.63,76.53,76.54,63444.0,64.3322,64.391,64.307,64.3154,63444.0
2015-12-24 12:50:00,76.54,76.55,76.26,76.26,92944.0,64.3154,64.3238,64.0801,64.0801,92944.0
2015-12-28 09:30:00,75.99,76.21,75.86,76.13,86400.0,63.8532,64.0381,63.744,63.9708,86400.0
2015-12-28 09:40:00,76.12,76.34,76.1,76.28,95605.0,63.9624,64.1473,63.9456,64.0969,95605.0
2015-12-28 09:50:00,76.29,76.36,76.2,76.27,60613.0,64.1053,64.1641,64.0297,64.0885,60613.0
2015-12-28 10:00:00,76.26,76.29,76.05,76.09,100567.0,64.0801,64.1053,63.9036,63.9372,100567.0
2015-12-28 10:10:00,76.08,76.1,75.92,75.98,66903.0,63.9288,63.9456,63.7944,63.8448,66903.0
2015-12-28 10:20:00,75.97,76.18,75.88,76.17,73372.0,63.8364,64.0129,63.7608,64.0045,73372.0
2015-12-28 10:30:00,76.17,76.19,76.12,76.17,50481.0,64.0045,64.0213,63.9624,64.0045,50481.0
2015-12-28 10:40:00,76.17,76.22,76.01,76.03,63158.0,64.0045,64.0465,63.87,63.8868,63158.0
2015-12-28 10:50:00,76.02,76.05,75.92,75.93,31660.0,63.8784,63.9036,63.7944,63.8028,31660.0
2015-12-28 11:00:00,75.92,76.11,75.87,76.05,65517.0,63.7944,63.954,63.7524,63.9036,65517.0
2015-12-28 11:10:00,76.06,76.11,76.01,76.05,32863.0,63.912,63.954,63.87,63.9036,32863.0
2015-12-28 11:20:00,76.04,76.11,76.01,76.02,68259.0,63.8952,63.954,63.87,63.8784,68259.0
2015-12-28 11:30:00,76.02,76.07,75.95,76.02,58949.0,63.8784,63.9204,63.8196,63.8784,58949.0
2015-12-28 11:40:00,76.02,76.06,75.96,76.02,31284.0,63.8784,63.912,63.828,63.8784,31284.0
2015-12-28 11:50:00,76.02,76.18,76.02,76.02,30898.0,63.8784,64.0129,63.8784,63.8784,30898.0
2015-12-28 12:00:00,76.02,76.07,75.99,76.01,36943.0,63.8784,63.9204,63.8532,63.87,36943.0
2015-12-28 12:10:00,76.02,76.03,75.95,75.97,55077.0,63.8784,63.8868,63.8196,63.8364,55077.0
2015-12-28 12:20:00,75.97,76.1,75.95,76.09,87350.0,63.8364,63.9456,63.8196,63.9372,87350.0
2015-12-28 12:30:00,76.1,76.11,76.03,76.08,32645.0,63.9456,63.954,63.8868,63.9288,32645.0
2015-12-28 12:40:00,76.08,76.09,76.0,76.09,30942.0,63.9288,63.9372,63.8616,63.9372,30942.0
2015-12-28 12:50:00,76.09,76.13,76.02,76.03,40900.0,63.9372,63.9708,63.8784,63.8868,40900.0
2015-12-28 13:00:00,76.03,76.15,76.02,76.13,46323.0,63.8868,63.9876,63.8784,63.9708,46323.0
2015-12-28 13:10:00,76.13,76.35,76.11,76.34,65890.0,63.9708,64.1557,63.954,64.1473,65890.0
2015-12-28 13:20:00,76.34,76.48,76.33,76.48,69828.0,64.1473,64.2649,64.1389,64.2649,69828.0
2015-12-28 13:30:00,76.48,76.56,76.45,76.51,63154.0,64.2649,64.3322,64.2397,64.2902,63154.0
2015-12-28 13:40:00,76.5,76.53,76.36,76.38,70971.0,64.2817,64.307,64.1641,64.1809,70971.0
2015-12-28 13:50:00,76.37,76.41,76.19,76.19,65454.0,64.1725,64.2061,64.0213,64.0213,65454.0
2015-12-28 14:00:00,76.19,76.31,76.19,76.28,32836.0,64.0213,64.1221,64.0213,64.0969,32836.0
2015-12-28 14:10:00,76.29,76.31,76.22,76.23,29049.0,64.1053,64.1221,64.0465,64.0549,29049.0
2015-12-28 14:20:00,76.24,76.31,76.21,76.3,50530.0,64.0633,64.1221,64.0381,64.1137,50530.0
2015-12-28 14:30:00,76.29,76.41,76.28,76.4,60291.0,64.1053,64.2061,64.0969,64.1977,60291.0
2015-12-28 14:40:00,76.4,76.43,76.24,76.31,64785.0,64.1977,64.2229,64.0633,64.1221,64785.0
2015-12-28 14:50:00,76.29,76.36,76.26,76.31,54497.0,64.1053,64.1641,64.0801,64.1221,54497.0
2015-12-28 15:00:00,76.32,76.35,76.25,76.32,47353.0,64.1305,64.1557,64.0717,64.1305,47353.0
2015-12-28 15:10:00,76.31,76.42,76.29,76.31,94726.0,64.1221,64.2145,64.1053,64.1221,94726.0
2015-12-28 15:20:00,76.31,76.46,76.3,76.45,76499.0,64.1221,64.2481,64.1137,64.2397,76499.0
2015-12-28 15:30:00,76.45,76.45,76.38,76.42,57200.0,64.2397,64.2397,64.1809,64.2145,57200.0
2015-12-28 15:40:00,76.42,76.48,76.42,76.42,92578.0,64.2145,64.2649,64.2145,64.2145,92578.0
2015-12-28 15:50:00,76.42,76.46,76.37,76.45,137923.0,64.2145,64.2481,64.1725,64.2397,137923.0
2015-12-29 09:30:00,76.93,77.32,76.83,77.28,107181.0,64.6431,64.9708,64.559,64.9372,107181.0
2015-12-29 09:40:00,77.29,77.47,77.24,77.45,60841.0,64.9456,65.0968,64.9036,65.08,60841.0
2015-12-29 09:50:00,77.44,77.65,77.42,77.64,42859.0,65.0716,65.2481,65.0548,65.2397,42859.0
2015-12-29 10:00:00,77.64,77.67,77.59,77.61,55998.0,65.2397,65.2649,65.1977,65.2145,55998.0
2015-12-29 10:10:00,77.61,77.65,77.49,77.54,41360.0,65.2145,65.2481,65.1136,65.1556,41360.0
2015-12-29 10:20:00,77.53,77.56,77.48,77.54,71118.0,65.1472,65.1725,65.1052,65.1556,71118.0
2015-12-29 10:30:00,77.54,77.56,77.46,77.51,58108.0,65.1556,65.1725,65.0884,65.1304,58108.0
2015-12-29 10:40:00,77.52,77.55,77.46,77.49,71085.0,65.1388,65.164,65.0884,65.1136,71085.0
2015-12-29 10:50:00,77.48,77.56,77.44,77.5,36639.0,65.1052,65.1725,65.0716,65.122,36639.0
2015-12-29 11:00:00,77.5,77.54,77.48,77.48,34461.0,65.122,65.1556,65.1052,65.1052,34461.0
2015-12-29 11:10:00,77.49,77.51,77.44,77.51,49855.0,65.1136,65.1304,65.0716,65.1304,49855.0
2015-12-29 11:20:00,77.52,77.56,77.49,77.54,33789.0,65.1388,65.1725,65.1136,65.1556,33789.0
2015-12-29 11:30:00,77.54,77.57,77.49,77.54,41784.0,65.1556,65.1809,65.1136,65.1556,41784.0
2015-12-29 11:40:00,77.55,77.56,77.45,77.45,88981.0,65.164,65.1725,65.08,65.08,88981.0
2015-12-29 11:50:00,77.45,77.55,77.41,77.54,57765.0,65.08,65.164,65.0464,65.1556,57765.0
2015-12-29 12:00:00,77.53,77.59,77.49,77.52,51525.0,65.1472,65.1977,65.1136,65.1388,51525.0
2015-12-29 12:10:00,77.53,77.57,77.5,77.53,27945.0,65.1472,65.1809,65.122,65.1472,27945.0
2015-12-29 12:20:00,77.53,77.59,77.52,77.55,32437.0,65.1472,65.1977,65.1388,65.164,32437.0
2015-12-29 12:30:00,77.55,77.55,77.49,77.5,55894.0,65.164,65.164,65.1136,65.122,55894.0
2015-12-29 12:40:00,77.51,77.51,77.45,77.47,52973.0,65.1304,65.1304,65.08,65.0968,52973.0
2015-12-29 12:50:00,77.46,77.47,77.32,77.38,46177.0,65.0884,65.0968,64.9708,65.0212,46177.0
2015-12-29 13:00:00,77.37,77.39,77.27,77.31,22395.0,65.0128,65.0296,64.9288,64.9624,22395.0
2015-12-29 13:10:00,77.32,77.41,77.29,77.41,31908.0,64.9708,65.0464,64.9456,65.0464,31908.0
2015-12-29 13:20:00,77.41,77.42,77.23,77.28,32122.0,65.0464,65.0548,64.8952,64.9372,32122.0
2015-12-29 13:30:00,77.28,77.29,77.17,77.2,29915.0,64.9372,64.9456,64.8447,64.8699,29915.0
2015-12-29 13:40:00,77.2,77.27,77.14,77.19,45134.0,64.8699,64.9288,64.8195,64.8615,45134.0
2015-12-29 13:50:00,77.19,77.22,77.11,77.12,50765.0,64.8615,64.8868,64.7943,64.8027,50765.0
2015-12-29 14:00:00,77.12,77.23,77.12,77.15,42054.0,64.8027,64.8952,64.8027,64.8279,42054.0
2015-12-29 14:10:00,77.15,77.17,77.12,77.16,32506.0,64.8279,64.8447,64.8027,64.8363,32506.0
2015-12-29 14:20:00,77.17,77.22,77.09,77.22,39812.0,64.8447,64.8868,64.7775,64.8868,39812.0
2015-12-29 14:30:00,77.21,77.22,77.15,77.19,39234.0,64.8784,64.8868,64.8279,64.8615,39234.0
2015-12-29 14:40:00,77.21,77.24,77.17,77.19,49934.0,64.8784,64.9036,64.8447,64.8615,49934.0
2015-12-29 14:50:00,77.2,77.24,77.17,77.23,53787.0,64.8699,64.9036,64.8447,64.8952,53787.0
2015-12-29 15:00:00,77.23,77.4,77.21,77.39,64352.0,64.8952,65.038,64.8784,65.0296,64352.0
2015-12-29 15:10:00,77.4,77.4,77.29,77.35,73276.0,65.038,65.038,64.9456,64.996,73276.0
2015-12-29 15:20:00,77.34,77.39,77.33,77.37,74008.0,64.9876,65.0296,64.9792,65.0128,74008.0
2015-12-29 15:30:00,77.37,77.41,77.24,77.26,67890.0,65.0128,65.0464,64.9036,64.9204,67890.0
2015-12-29 15:40:00,77.26,77.27,77.15,77.2,104712.0,64.9204,64.9288,64.8279,64.8699,104712.0
2015-12-29 15:50:00,77.2,77.28,77.13,77.13,191017.0,64.8699,64.9372,64.8111,64.8111,191017.0
2015-12-30 09:30:00,76.98,77.42,76.8,77.36,74827.0,64.6851,65.0548,64.5338,65.0044,74827.0
2015-12-30 09:40:00,77.35,77.49,77.35,77.36,33615.0,64.996,65.1136,64.996,65.0044,33615.0
2015-12-30 09:50:00,77.32,77.42,77.28,77.38,38293.0,64.9708,65.0548,64.9372,65.0212,38293.0
2015-12-30 10:00:00,77.38,77.47,77.34,77.37,49532.0,65.0212,65.0968,64.9876,65.0128,49532.0
2015-12-30 10:10:00,77.37,77.47,77.36,77.37,41442.0,65.0128,65.0968,65.0044,65.0128,41442.0
2015-12-30 10:20:00,77.36,77.36,77.21,77.27,64020.0,65.0044,65.0044,64.8784,64.9288,64020.0
2015-12-30 10:30:00,77.26,77.31,77.16,77.27,70614.0,64.9204,64.9624,64.8363,64.9288,70614.0
2015-12-30 10:40:00,77.26,77.45,77.25,77.41,65436.0,64.9204,65.08,64.912,65.0464,65436.0
2015-12-30 10:50:00,77.41,77.49,77.41,77.43,32805.0,65.0464,65.1136,65.0464,65.0632,32805.0
2015-12-30 11:00:00,77.44,77.51,77.44,77.47,31753.0,65.0716,65.1304,65.0716,65.0968,31753.0
2015-12-30 11:10:00,77.45,77.53,77.44,77.49,48117.0,65.08,65.1472,65.0716,65.1136,48117.0
2015-12-30 11:20:00,77.48,77.49,77.38,77.46,50785.0,65.1052,65.1136,65.0212,65.0884,50785.0
2015-12-30 11:30:00,77.47,77.47,77.4,77.41,41823.0,65.0968,65.0968,65.038,65.0464,41823.0
2015-12-30 11:40:00,77.41,77.51,77.4,77.48,56482.0,65.0464,65.1304,65.038,65.1052,56482.0
2015-12-30 11:50:00,77.48,77.51,77.32,77.33,29608.0,65.1052,65.1304,64.9708,64.9792,29608.0
2015-12-30 12:00:00,77.34,77.41,77.31,77.4,27551.0,64.9876,65.0464,64.9624,65.038,27551.0
2015-12-30 12:10:00,77.4,77.4,77.23,77.25,35060.0,65.038,65.038,64.8952,64.912,35060.0
2015-12-30 12:20:00,77.25,77.3,77.18,77.22,34196.0,64.912,64.954,64.8531,64.8868,34196.0
2015-12-30 12:30:00,77.21,77.21,77.09,77.11,31713.0,64.8784,64.8784,64.7775,64.7943,31713.0
2015-12-30 12:40:00,77.12,77.14,77.07,77.09,27565.0,64.8027,64.8195,64.7607,64.7775,27565.0
2015-12-30 12:50:00,77.09,77.09,77.01,77.03,23074.0,64.7775,64.7775,64.7103,64.7271,23074.0
2015-12-30 13:00:00,77.04,77.09,77.03,77.04,24006.0,64.7355,64.7775,64.7271,64.7355,24006.0
2015-12-30 13:10:00,77.04,77.11,76.95,77.1,32351.0,64.7355,64.7943,64.6599,64.7859,32351.0
2015-12-30 13:20:00,77.1,77.11,77.0,77.08,28735.0,64.7859,64.7943,64.7019,64.7691,28735.0
2015-12-30 13:30:00,77.08,77.11,77.0,77.0,23609.0,64.7691,64.7943,64.7019,64.7019,23609.0
2015-12-30 13:40:00,77.0,77.18,77.0,77.16,33912.0,64.7019,64.8531,64.7019,64.8363,33912.0
2015-12-30 13:50:00,77.16,77.21,77.09,77.21,30591.0,64.8363,64.8784,64.7775,64.8784,30591.0
2015-12-30 14:00:00,77.21,77.32,77.21,77.21,60986.0,64.8784,64.9708,64.8784,64.8784,60986.0
2015-12-30 14:10:00,77.21,77.32,77.21,77.31,30761.0,64.8784,64.9708,64.8784,64.9624,30761.0
2015-12-30 14:20:00,77.3,77.31,77.21,77.22,29902.0,64.954,64.9624,64.8784,64.8868,29902.0
2015-12-30 14:30:00,77.21,77.27,77.19,77.21,37817.0,64.8784,64.9288,64.8615,64.8784,37817.0
2015-12-30 14:40:00,77.21,77.24,77.17,77.23,38284.0,64.8784,64.9036,64.8447,64.8952,38284.0
2015-12-30 14:50:00,77.23,77.23,77.1,77.15,97323.0,64.8952,64.8952,64.7859,64.8279,97323.0
2015-12-30 15:00:00,77.16,77.21,77.14,77.17,27151.0,64.8363,64.8784,64.8195,64.8447,27151.0
2015-12-30 15:10:00,77.17,77.28,77.15,77.23,40389.0,64.8447,64.9372,64.8279,64.8952,40389.0
2015-12-30 15:20:00,77.23,77.24,77.15,77.17,47738.0,64.8952,64.9036,64.8279,64.8447,47738.0
2015-12-30 15:30:00,77.16,77.16,76.79,76.98,97915.0,64.8363,64.8363,64.5254,64.6851,97915.0
2015-12-30 15:40:00,76.98,77.09,76.91,77.03,84880.0,64.6851,64.7775,64.6263,64.7271,84880.0
2015-12-30 15:50:00,77.04,77.05,76.86,76.86,131135.0,64.7355,64.7439,64.5843,64.5843,131135.0
2015-12-31 09:30:00,76.46,76.71,76.35,76.65,68595.0,64.2481,64.4582,64.1557,64.4078,68595.0
2015-12-31 09:40:00,76.63,76.7,76.49,76.58,32222.0,64.391,64.4498,64.2733,64.349,32222.0
2015-12-31 09:50:00,76.58,76.67,76.5,76.65,46255.0,64.349,64.4246,64.2817,64.4078,46255.0
2015-12-31 10:00:00,76.64,76.73,76.6,76.67,66346.0,64.3994,64.475,64.3658,64.4246,66346.0
2015-12-31 10:10:00,76.68,76.76,76.6,76.62,22684.0,64.433,64.5002,64.3658,64.3826,22684.0
2015-12-31 10:20:00,76.62,76.65,76.51,76.54,28913.0,64.3826,64.4078,64.2902,64.3154,28913.0
2015-12-31 10:30:00,76.54,76.55,76.32,76.38,28878.0,64.3154,64.3238,64.1305,64.1809,28878.0
2015-12-31 10:40:00,76.37,76.48,76.34,76.42,32450.0,64.1725,64.2649,64.1473,64.2145,32450.0
2015-12-31 10:50:00,76.43,76.44,76.34,76.38,32182.0,64.2229,64.2313,64.1473,64.1809,32182.0
2015-12-31 11:00:00,76.37,76.51,76.36,76.46,39098.0,64.1725,64.2902,64.1641,64.2481,39098.0
2015-12-31 11:10:00,76.47,76.59,76.47,76.57,27722.0,64.2565,64.3574,64.2565,64.3406,27722.0
2015-12-31 11:20:00,76.57,76.58,76.49,76.53,22888.0,64.3406,64.349,64.2733,64.307,22888.0
2015-12-31 11:30:00,76.53,76.54,76.45,76.5,35177.0,64.307,64.3154,64.2397,64.2817,35177.0
2015-12-31 11:40:00,76.5,76.6,76.45,76.58,52018.0,64.2817,64.3658,64.2397,64.349,52018.0
2015-12-31 11:50:00,76.58,76.65,76.51,76.64,28986.0,64.349,64.4078,64.2902,64.3994,28986.0
2015-12-31 12:00:00,76.65,76.73,76.62,76.72,59449.0,64.4078,64.475,64.3826,64.4666,59449.0
2015-12-31 12:10:00,76.72,76.77,76.63,76.75,32034.0,64.4666,64.5086,64.391,64.4918,32034.0
2015-12-31 12:20:00,76.75,76.93,76.73,76.88,37292.0,64.4918,64.6431,64.475,64.6011,37292.0
2015-12-31 12:30:00,76.87,76.89,76.8,76.82,37999.0,64.5927,64.6095,64.5338,64.5506,37999.0
2015-12-31 12:40:00,76.82,76.93,76.82,76.88,28846.0,64.5506,64.6431,64.5506,64.6011,28846.0
2015-12-31 12:50:00,76.87,76.92,76.81,76.81,25647.0,64.5927,64.6347,64.5422,64.5422,25647.0
2015-12-31 13:00:00,76.78,76.82,76.57,76.57,25142.0,64.517,64.5506,64.3406,64.3406,25142.0
2015-12-31 13:10:00,76.55,76.65,76.54,76.64,16741.0,64.3238,64.4078,64.3154,64.3994,16741.0
2015-12-31 13:20:00,76.63,76.71,76.57,76.58,24733.0,64.391,64.4582,64.3406,64.349,24733.0
2015-12-31 13:30:00,76.58,76.6,76.54,76.54,23907.0,64.349,64.3658,64.3154,64.3154,23907.0
2015-12-31 13:40:00,76.55,76.68,76.55,76.68,17769.0,64.3238,64.433,64.3238,64.433,17769.0
2015-12-31 13:50:00,76.68,76.71,76.62,76.68,30455.0,64.433,64.4582,64.3826,64.433,30455.0
2015-12-31 14:00:00,76.69,76.69,76.51,76.53,26171.0,64.4414,64.4414,64.2902,64.307,26171.0
2015-12-31 14:10:00,76.54,76.59,76.53,76.58,20440.0,64.3154,64.3574,64.307,64.349,20440.0
2015-12-31 14:20:00,76.58,76.58,76.35,76.41,25710.0,64.349,64.349,64.1557,64.2061,25710.0
2015-12-31 14:30:00,76.4,76.4,76.23,76.26,38413.0,64.1977,64.1977,64.0549,64.0801,38413.0
2015-12-31 14:40:00,76.27,76.35,76.22,76.33,45331.0,64.0885,64.1557,64.0465,64.1389,45331.0
2015-12-31 14:50:00,76.33,76.4,76.33,76.34,22466.0,64.1389,64.1977,64.1389,64.1473,22466.0
2015-12-31 15:00:00,76.34,76.34,76.19,76.19,28306.0,64.1473,64.1473,64.0213,64.0213,28306.0
2015-12-31 15:10:00,76.19,76.27,76.12,76.27,94900.0,64.0213,64.0885,63.9624,64.0885,94900.0
2015-12-31 15:20:00,76.26,76.28,76.21,76.23,45756.0,64.0801,64.0969,64.0381,64.0549,45756.0
2015-12-31 15:30:00,76.23,76.39,76.23,76.34,84273.0,64.0549,64.1893,64.0549,64.1473,84273.0
2015-12-31 15:40:00,76.35,76.36,76.2,76.24,91249.0,64.1557,64.1641,64.0297,64.0633,91249.0
2015-12-31 15:50:00,76.24,76.28,76.02,76.02,229898.0,64.0633,64.0969,63.8784,63.8784,229898.0
2016-01-04 09:30:00,74.69,74.86,74.53,74.75,285577.0,62.7608,62.9037,62.6264,62.8113,285577.0
2016-01-04 09:40:00,74.78,75.28,74.61,75.2,153635.0,62.8365,63.2566,62.6936,63.1894,153635.0
2016-01-04 09:50:00,75.2,75.57,75.19,75.4,165285.0,63.1894,63.5003,63.181,63.3574,165285.0
2016-01-04 10:00:00,75.38,75.39,74.77,74.96,163717.0,63.3406,63.349,62.8281,62.9877,163717.0
2016-01-04 10:10:00,74.96,75.23,74.92,75.17,122723.0,62.9877,63.2146,62.9541,63.1642,122723.0
2016-01-04 10:20:00,75.16,75.19,74.92,75.0,101234.0,63.1558,63.181,62.9541,63.0213,101234.0
2016-01-04 10:30:00,75.0,75.02,74.78,74.93,76384.0,63.0213,63.0381,62.8365,62.9625,76384.0
2016-01-04 10:40:00,74.93,75.01,74.81,75.01,86269.0,62.9625,63.0297,62.8617,63.0297,86269.0
2016-01-04 10:50:00,75.01,75.03,74.69,74.69,75103.0,63.0297,63.0465,62.7608,62.7608,75103.0
2016-01-04 11:00:00,74.69,74.69,74.51,74.57,106487.0,62.7608,62.7608,62.6096,62.66,106487.0
2016-01-04 11:10:00,74.58,74.65,74.52,74.55,73954.0,62.6684,62.7272,62.618,62.6432,73954.0
2016-01-04 11:20:00,74.56,74.69,74.5,74.67,89273.0,62.6516,62.7608,62.6012,62.744,89273.0
2016-01-04 11:30:00,74.66,74.87,74.62,74.83,101294.0,62.7356,62.9121,62.702,62.8785,101294.0
2016-01-04 11:40:00,74.83,74.85,74.64,74.8,66567.0,62.8785,62.8953,62.7188,62.8533,66567.0
2016-01-04 11:50:00,74.8,74.89,74.67,74.86,89699.0,62.8533,62.9289,62.744,62.9037,89699.0
2016-01-04 12:00:00,74.86,74.86,74.65,74.72,83598.0,62.9037,62.9037,62.7272,62.786,83598.0
2016-01-04 12:10:00,74.71,74.74,74.61,74.65,52586.0,62.7776,62.8028,62.6936,62.7272,52586.0
2016-01-04 12:20:00,74.65,74.79,74.62,74.71,65601.0,62.7272,62.8449,62.702,62.7776,65601.0
2016-01-04 12:30:00,74.7,74.71,74.52,74.66,90497.0,62.7692,62.7776,62.618,62.7356,90497.0
2016-01-04 12:40:00,74.66,74.86,74.59,74.83,55557.0,62.7356,62.9037,62.6768,62.8785,55557.0
2016-01-04 12:50:00,74.85,75.07,74.84,75.07,110913.0,62.8953,63.0801,62.8869,63.0801,110913.0
2016-01-04 13:00:00,75.08,75.17,75.02,75.11,86702.0,63.0885,63.1642,63.0381,63.1138,86702.0
2016-01-04 13:10:00,75.12,75.27,75.09,75.12,57059.0,63.1222,63.2482,63.0969,63.1222,57059.0
2016-01-04 13:20:00,75.12,75.15,74.94,74.98,35709.0,63.1222,63.1474,62.9709,63.0045,35709.0
2016-01-04 13:30:00,74.97,75.09,74.95,75.09,48652.0,62.9961,63.0969,62.9793,63.0969,48652.0
2016-01-04 13:40:00,75.09,75.1,74.91,74.99,48585.0,63.0969,63.1054,62.9457,63.0129,48585.0
2016-01-04 13:50:00,74.98,75.15,74.98,75.06,70236.0,63.0045,63.1474,63.0045,63.0717,70236.0
2016-01-04 14:00:00,75.05,75.07,74.87,75.07,87275.0,63.0633,63.0801,62.9121,63.0801,87275.0
2016-01-04 14:10:00,75.06,75.09,74.88,75.09,108884.0,63.0717,63.0969,62.9205,63.0969,108884.0
2016-01-04 14:20:00,75.1,75.19,75.08,75.09,74168.0,63.1054,63.181,63.0885,63.0969,74168.0
2016-01-04 14:30:00,75.09,75.11,74.81,74.92,67092.0,63.0969,63.1138,62.8617,62.9541,67092.0
2016-01-04 14:40:00,74.91,74.97,74.74,74.78,204455.0,62.9457,62.9961,62.8028,62.8365,204455.0
2016-01-04 14:50:00,74.78,74.9,74.68,74.9,112383.0,62.8365,62.9373,62.7524,62.9373,112383.0
2016-01-04 15:00:00,74.9,74.92,74.63,74.73,78582.0,62.9373,62.9541,62.7104,62.7944,78582.0
2016-01-04 15:10:00,74.72,74.83,74.65,74.79,116841.0,62.786,62.8785,62.7272,62.8449,116841.0
2016-01-04 15:20:00,74.78,74.79,74.61,74.65,165111.0,62.8365,62.8449,62.6936,62.7272,165111.0
2016-01-04 15:30:00,74.64,74.9,74.64,74.9,185206.0,62.7188,62.9373,62.7188,62.9373,185206.0
2016-01-04 15:40:00,74.91,75.15,74.88,75.13,291178.0,62.9457,63.1474,62.9205,63.1306,291178.0
2016-01-04 15:50:00,75.14,75.34,75.07,75.31,626114.0,63.139,63.307,63.0801,63.2818,626114.0
2016-01-05 09:30:00,75.44,76.08,75.36,75.97,193555.0,63.391,63.9288,63.3238,63.8364,193555.0
2016-01-05 09:40:00,75.99,76.47,75.99,76.28,202115.0,63.8532,64.2565,63.8532,64.0969,202115.0
2016-01-05 09:50:00,76.26,76.3,75.56,75.56,154291.0,64.0801,64.1137,63.4919,63.4919,154291.0
2016-01-05 10:00:00,75.57,75.65,75.46,75.48,131542.0,63.5003,63.5675,63.4079,63.4247,131542.0
2016-01-05 10:10:00,75.48,75.63,75.38,75.38,150726.0,63.4247,63.5507,63.3406,63.3406,150726.0
2016-01-05 10:20:00,75.38,75.4,75.16,75.25,103549.0,63.3406,63.3574,63.1558,63.2314,103549.0
2016-01-05 10:30:00,75.24,75.52,75.15,75.5,137645.0,63.223,63.4583,63.1474,63.4415,137645.0
2016-01-05 10:40:00,75.5,75.62,75.43,75.58,87124.0,63.4415,63.5423,63.3826,63.5087,87124.0
2016-01-05 10:50:00,75.6,75.73,75.54,75.68,80833.0,63.5255,63.6347,63.4751,63.5927,80833.0
2016-01-05 11:00:00,75.68,75.78,75.64,75.67,87348.0,63.5927,63.6767,63.5591,63.5843,87348.0
2016-01-05 11:10:00,75.66,75.68,75.4,75.42,69014.0,63.5759,63.5927,63.3574,63.3742,69014.0
2016-01-05 11:20:00,75.43,75.49,75.36,75.41,69297.0,63.3826,63.4331,63.3238,63.3658,69297.0
2016-01-05 11:30:00,75.4,75.58,75.38,75.47,60854.0,63.3574,63.5087,63.3406,63.4163,60854.0
2016-01-05 11:40:00,75.48,75.55,75.28,75.39,77765.0,63.4247,63.4835,63.2566,63.349,77765.0
2016-01-05 11:50:00,75.4,75.51,75.31,75.5,106883.0,63.3574,63.4499,63.2818,63.4415,106883.0
2016-01-05 12:00:00,75.5,75.51,75.13,75.15,93466.0,63.4415,63.4499,63.1306,63.1474,93466.0
2016-01-05 12:10:00,75.16,75.2,74.99,75.1,92726.0,63.1558,63.1894,63.0129,63.1054,92726.0
2016-01-05 12:20:00,75.09,75.17,75.05,75.15,79935.0,63.0969,63.1642,63.0633,63.1474,79935.0
2016-01-05 12:30:00,75.14,75.25,75.06,75.17,65484.0,63.139,63.2314,63.0717,63.1642,65484.0
2016-01-05 12:40:00,75.17,75.18,74.92,74.97,61649.0,63.1642,63.1726,62.9541,62.9961,61649.0
2016-01-05 12:50:00,74.96,75.15,74.91,75.15,51368.0,62.9877,63.1474,62.9457,63.1474,51368.0
2016-01-05 13:00:00,75.16,75.28,75.11,75.15,47352.0,63.1558,63.2566,63.1138,63.1474,47352.0
2016-01-05 13:10:00,75.15,75.26,75.05,75.07,51994.0,63.1474,63.2398,63.0633,63.0801,51994.0
2016-01-05 13:20:00,75.07,75.13,74.99,75.11,56179.0,63.0801,63.1306,63.0129,63.1138,56179.0
2016-01-05 13:30:00,75.1,75.22,75.05,75.19,91963.0,63.1054,63.2062,63.0633,63.181,91963.0
2016-01-05 13:40:00,75.2,75.49,75.2,75.41,68259.0,63.1894,63.4331,63.1894,63.3658,68259.0
2016-01-05 13:50:00,75.41,75.49,75.37,75.44,98121.0,63.3658,63.4331,63.3322,63.391,98121.0
2016-01-05 14:00:00,75.44,75.5,75.37,75.49,136278.0,63.391,63.4415,63.3322,63.4331,136278.0
2016-01-05 14:10:00,75.49,75.62,75.43,75.56,72165.0,63.4331,63.5423,63.3826,63.4919,72165.0
2016-01-05 14:20:00,75.57,75.75,75.56,75.56,88017.0,63.5003,63.6515,63.4919,63.4919,88017.0
2016-01-05 14:30:00,75.55,75.64,75.52,75.53,72491.0,63.4835,63.5591,63.4583,63.4667,72491.0
2016-01-05 14:40:00,75.54,75.57,75.39,75.48,115510.0,63.4751,63.5003,63.349,63.4247,115510.0
2016-01-05 14:50:00,75.48,75.53,75.39,75.45,104746.0,63.4247,63.4667,63.349,63.3995,104746.0
2016-01-05 15:00:00,75.43,75.46,75.38,75.41,117252.0,63.3826,63.4079,63.3406,63.3658,117252.0
2016-01-05 15:10:00,75.41,75.54,75.38,75.42,134159.0,63.3658,63.4751,63.3406,63.3742,134159.0
2016-01-05 15:20:00,75.4,75.48,75.26,75.47,113441.0,63.3574,63.4247,63.2398,63.4163,113441.0
2016-01-05 15:30:00,75.47,75.59,75.39,75.41,155966.0,63.4163,63.5171,63.349,63.3658,155966.0
2016-01-05 15:40:00,75.41,75.59,75.4,75.57,219530.0,63.3658,63.5171,63.3574,63.5003,219530.0
2016-01-05 15:50:00,75.58,75.61,75.38,75.45,280164.0,63.5087,63.5339,63.3406,63.3995,280164.0
2016-01-06 09:30:00,74.51,74.7,74.38,74.62,148990.0,62.6096,62.7692,62.5003,62.702,148990.0
2016-01-06 09:40:00,74.62,74.75,74.56,74.63,102926.0,62.702,62.8113,62.6516,62.7104,102926.0
2016-01-06 09:50:00,74.65,74.69,74.37,74.41,137358.0,62.7272,62.7608,62.4919,62.5256,137358.0
2016-01-06 10:00:00,74.39,74.46,74.16,74.31,92701.0,62.5087,62.5676,62.3155,62.4415,92701.0
2016-01-06 10:10:00,74.33,74.37,74.16,74.32,105798.0,62.4583,62.4919,62.3155,62.4499,105798.0
2016-01-06 10:20:00,74.32,74.38,74.22,74.32,124432.0,62.4499,62.5003,62.3659,62.4499,124432.0
2016-01-06 10:30:00,74.33,74.35,74.13,74.16,95265.0,62.4583,62.4751,62.2903,62.3155,95265.0
2016-01-06 10:40:00,74.16,74.24,74.06,74.16,97217.0,62.3155,62.3827,62.2315,62.3155,97217.0
2016-01-06 10:50:00,74.15,74.32,74.13,74.31,67421.0,62.3071,62.4499,62.2903,62.4415,67421.0
2016-01-06 11:00:00,74.3,74.4,74.29,74.32,95060.0,62.4331,62.5172,62.4247,62.4499,95060.0
2016-01-06 11:10:00,74.32,74.33,74.16,74.19,145752.0,62.4499,62.4583,62.3155,62.3407,145752.0
2016-01-06 11:20:00,74.2,74.3,74.17,74.2,115949.0,62.3491,62.4331,62.3239,62.3491,115949.0
2016-01-06 11:30:00,74.2,74.36,74.18,74.36,123741.0,62.3491,62.4835,62.3323,62.4835,123741.0
2016-01-06 11:40:00,74.36,74.53,74.36,74.48,134024.0,62.4835,62.6264,62.4835,62.5844,134024.0
2016-01-06 11:50:00,74.47,74.62,74.47,74.52,163019.0,62.576,62.702,62.576,62.618,163019.0
2016-01-06 12:00:00,74.52,74.56,74.34,74.42,44949.0,62.618,62.6516,62.4667,62.534,44949.0
2016-01-06 12:10:00,74.4,74.47,74.34,74.37,40244.0,62.5172,62.576,62.4667,62.4919,40244.0
2016-01-06 12:20:00,74.36,74.37,74.24,74.34,44176.0,62.4835,62.4919,62.3827,62.4667,44176.0
2016-01-06 12:30:00,74.33,74.36,74.19,74.25,110603.0,62.4583,62.4835,62.3407,62.3911,110603.0
2016-01-06 12:40:00,74.25,74.32,74.06,74.28,120940.0,62.3911,62.4499,62.2315,62.4163,120940.0
2016-01-06 12:50:00,74.29,74.33,74.2,74.26,42246.0,62.4247,62.4583,62.3491,62.3995,42246.0
2016-01-06 13:00:00,74.26,74.3,74.16,74.18,61110.0,62.3995,62.4331,62.3155,62.3323,61110.0
2016-01-06 13:10:00,74.18,74.2,74.07,74.08,52226.0,62.3323,62.3491,62.2399,62.2483,52226.0
2016-01-06 13:20:00,74.07,74.07,73.88,73.88,121034.0,62.2399,62.2399,62.0802,62.0802,121034.0
2016-01-06 13:30:00,73.89,74.01,73.83,73.98,81470.0,62.0886,62.1894,62.0382,62.1642,81470.0
2016-01-06 13:40:00,73.97,73.98,73.78,73.8,57935.0,62.1558,62.1642,61.9962,62.013,57935.0
2016-01-06 13:50:00,73.8,73.97,73.79,73.82,50256.0,62.013,62.1558,62.0046,62.0298,50256.0
2016-01-06 14:00:00,73.82,73.85,73.66,73.81,181089.0,62.0298,62.055,61.8953,62.0214,181089.0
2016-01-06 14:10:00,73.8,74.01,73.71,73.96,145192.0,62.013,62.1894,61.9374,62.1474,145192.0
2016-01-06 14:20:00,73.97,73.99,73.84,73.91,63367.0,62.1558,62.1726,62.0466,62.1054,63367.0
2016-01-06 14:30:00,73.91,73.96,73.8,73.86,57284.0,62.1054,62.1474,62.013,62.0634,57284.0
2016-01-06 14:40:00,73.87,73.87,73.52,73.54,94800.0,62.0718,62.0718,61.7777,61.7945,94800.0
2016-01-06 14:50:00,73.54,73.57,73.39,73.48,200073.0,61.7945,61.8197,61.6685,61.7441,200073.0
2016-01-06 15:00:00,73.49,73.65,73.42,73.63,112298.0,61.7525,61.8869,61.6937,61.8701,112298.0
2016-01-06 15:10:00,73.64,73.81,73.58,73.81,134631.0,61.8785,62.0214,61.8281,62.0214,134631.0
2016-01-06 15:20:00,73.8,73.95,73.77,73.91,141375.0,62.013,62.139,61.9878,62.1054,141375.0
2016-01-06 15:30:00,73.92,74.1,73.87,74.08,142780.0,62.1138,62.2651,62.0718,62.2483,142780.0
2016-01-06 15:40:00,74.09,74.09,73.87,73.94,244153.0,62.2567,62.2567,62.0718,62.1306,244153.0
2016-01-06 15:50:00,73.95,74.01,73.82,73.95,394621.0,62.139,62.1894,62.0298,62.139,394621.0
2016-01-07 09:30:00,72.84,73.2,72.68,73.11,249656.0,61.2063,61.5088,61.0719,61.4332,249656.0
2016-01-07 09:40:00,73.1,73.54,73.0,73.52,227266.0,61.4248,61.7945,61.3408,61.7777,227266.0
2016-01-07 09:50:00,73.52,73.59,73.32,73.35,126151.0,61.7777,61.8365,61.6096,61.6349,126151.0
2016-01-07 10:00:00,73.31,73.48,73.28,73.45,129883.0,61.6012,61.7441,61.576,61.7189,129883.0
2016-01-07 10:10:00,73.45,73.66,73.38,73.64,108226.0,61.7189,61.8953,61.6601,61.8785,108226.0
2016-01-07 10:20:00,73.64,73.68,73.44,73.45,79133.0,61.8785,61.9121,61.7105,61.7189,79133.0
2016-01-07 10:30:00,73.49,73.7,73.48,73.63,89896.0,61.7525,61.929,61.7441,61.8701,89896.0
2016-01-07 10:40:00,73.64,73.71,73.53,73.7,109301.0,61.8785,61.9374,61.7861,61.929,109301.0
2016-01-07 10:50:00,73.71,73.88,73.71,73.76,102814.0,61.9374,62.0802,61.9374,61.9794,102814.0
2016-01-07 11:00:00,73.76,73.81,73.55,73.59,63559.0,61.9794,62.0214,61.8029,61.8365,63559.0
2016-01-07 11:10:00,73.58,73.61,73.31,73.31,111529.0,61.8281,61.8533,61.6012,61.6012,111529.0
2016-01-07 11:20:00,73.3,73.37,73.11,73.2,110147.0,61.5928,61.6517,61.4332,61.5088,110147.0
2016-01-07 11:30:00,73.19,73.45,73.19,73.38,65833.0,61.5004,61.7189,61.5004,61.6601,65833.0
2016-01-07 11:40:00,73.38,73.39,73.1,73.12,81040.0,61.6601,61.6685,61.4248,61.4416,81040.0
2016-01-07 11:50:00,73.12,73.21,73.07,73.08,76372.0,61.4416,61.5172,61.3996,61.408,76372.0
2016-01-07 12:00:00,73.07,73.3,73.05,73.23,44542.0,61.3996,61.5928,61.3828,61.534,44542.0
2016-01-07 12:10:00,73.23,73.24,73.07,73.15,62633.0,61.534,61.5424,61.3996,61.4668,62633.0
2016-01-07 12:20:00,73.16,73.18,72.95,72.96,117995.0,61.4752,61.492,61.2987,61.3071,117995.0
2016-01-07 12:30:00,72.97,73.1,72.93,72.96,55405.0,61.3155,61.4248,61.2819,61.3071,55405.0
2016-01-07 12:40:00,72.95,73.08,72.95,73.08,39224.0,61.2987,61.408,61.2987,61.408,39224.0
2016-01-07 12:50:00,73.09,73.12,72.96,72.98,49349.0,61.4164,61.4416,61.3071,61.3239,49349.0
2016-01-07 13:00:00,72.98,73.01,72.77,72.79,46854.0,61.3239,61.3492,61.1475,61.1643,46854.0
2016-01-07 13:10:00,72.78,72.79,72.58,72.59,77858.0,61.1559,61.1643,60.9878,60.9962,77858.0
2016-01-07 13:20:00,72.6,72.68,72.51,72.57,96397.0,61.0046,61.0719,60.929,60.9794,96397.0
2016-01-07 13:30:00,72.56,72.61,72.13,72.23,159886.0,60.971,61.013,60.6097,60.6937,159886.0
2016-01-07 13:40:00,72.21,72.32,72.1,72.15,106451.0,60.6769,60.7694,60.5845,60.6265,106451.0
2016-01-07 13:50:00,72.15,72.28,71.95,72.0,239494.0,60.6265,60.7357,60.4585,60.5005,239494.0
2016-01-07 14:00:00,72.0,72.34,71.98,72.26,127992.0,60.5005,60.7862,60.4837,60.7189,127992.0
2016-01-07 14:10:00,72.27,72.44,72.19,72.4,81649.0,60.7273,60.8702,60.6601,60.8366,81649.0
2016-01-07 14:20:00,72.41,72.47,72.22,72.23,86468.0,60.845,60.8954,60.6853,60.6937,86468.0
2016-01-07 14:30:00,72.2,72.4,72.14,72.4,110735.0,60.6685,60.8366,60.6181,60.8366,110735.0
2016-01-07 14:40:00,72.41,72.59,72.3,72.58,76388.0,60.845,60.9962,60.7526,60.9878,76388.0
2016-01-07 14:50:00,72.58,72.6,72.22,72.26,141334.0,60.9878,61.0046,60.6853,60.7189,141334.0
2016-01-07 15:00:00,72.25,72.32,72.11,72.28,131467.0,60.7105,60.7694,60.5929,60.7357,131467.0
2016-01-07 15:10:00,72.27,72.34,72.05,72.08,144053.0,60.7273,60.7862,60.5425,60.5677,144053.0
2016-01-07 15:20:00,72.09,72.09,71.78,71.78,217416.0,60.5761,60.5761,60.3156,60.3156,217416.0
2016-01-07 15:30:00,71.77,72.22,71.75,72.2,370864.0,60.3072,60.6853,60.2904,60.6685,370864.0
2016-01-07 15:40:00,72.2,72.43,72.07,72.35,466082.0,60.6685,60.8618,60.5593,60.7946,466082.0
2016-01-07 15:50:00,72.34,72.41,72.05,72.09,649904.0,60.7862,60.845,60.5425,60.5761,649904.0
2016-01-08 09:30:00,72.67,72.8,72.19,72.33,190220.0,61.0635,61.1727,60.6601,60.7778,190220.0
2016-01-08 09:40:00,72.33,72.35,71.99,72.02,91541.0,60.7778,60.7946,60.4921,60.5173,91541.0
2016-01-08 09:50:00,72.0,72.21,71.89,72.11,169273.0,60.5005,60.6769,60.408,60.5929,169273.0
2016-01-08 10:00:00,72.13,72.13,71.81,71.89,182240.0,60.6097,60.6097,60.3408,60.408,182240.0
2016-01-08 10:10:00,71.89,72.09,71.83,71.97,117808.0,60.408,60.5761,60.3576,60.4753,117808.0
2016-01-08 10:20:00,71.97,72.09,71.82,71.99,79968.0,60.4753,60.5761,60.3492,60.4921,79968.0
2016-01-08 10:30:00,72.02,72.16,71.99,72.02,97939.0,60.5173,60.6349,60.4921,60.5173,97939.0
2016-01-08 10:40:00,72.01,72.29,71.92,72.27,97984.0,60.5089,60.7442,60.4332,60.7273,97984.0
2016-01-08 10:50:00,72.27,72.32,72.07,72.17,81750.0,60.7273,60.7694,60.5593,60.6433,81750.0
2016-01-08 11:00:00,72.16,72.33,72.11,72.14,77867.0,60.6349,60.7778,60.5929,60.6181,77867.0
2016-01-08 11:10:00,72.14,72.14,71.99,72.08,67243.0,60.6181,60.6181,60.4921,60.5677,67243.0
2016-01-08 11:20:00,72.07,72.15,72.01,72.09,105175.0,60.5593,60.6265,60.5089,60.5761,105175.0
2016-01-08 11:30:00,72.09,72.11,71.85,71.96,84488.0,60.5761,60.5929,60.3744,60.4669,84488.0
2016-01-08 11:40:00,71.96,72.1,71.78,72.05,150330.0,60.4669,60.5845,60.3156,60.5425,150330.0
2016-01-08 11:50:00,72.05,72.32,72.01,72.25,66985.0,60.5425,60.7694,60.5089,60.7105,66985.0
2016-01-08 12:00:00,72.25,72.3,72.07,72.26,143198.0,60.7105,60.7526,60.5593,60.7189,143198.0
2016-01-08 12:10:00,72.25,72.42,72.21,72.41,42374.0,60.7105,60.8534,60.6769,60.845,42374.0
2016-01-08 12:20:00,72.42,72.52,72.36,72.5,77033.0,60.8534,60.9374,60.803,60.9206,77033.0
2016-01-08 12:30:00,72.49,72.5,72.25,72.25,47212.0,60.9122,60.9206,60.7105,60.7105,47212.0
2016-01-08 12:40:00,72.26,72.37,72.23,72.34,73437.0,60.7189,60.8114,60.6937,60.7862,73437.0
2016-01-08 12:50:00,72.34,72.34,72.22,72.25,44092.0,60.7862,60.7862,60.6853,60.7105,44092.0
2016-01-08 13:00:00,72.25,72.28,72.0,72.1,229910.0,60.7105,60.7357,60.5005,60.5845,229910.0
2016-01-08 13:10:00,72.09,72.09,71.97,72.04,90108.0,60.5761,60.5761,60.4753,60.5341,90108.0
2016-01-08 13:20:00,72.03,72.05,71.81,71.91,80263.0,60.5257,60.5425,60.3408,60.4248,80263.0
2016-01-08 13:30:00,71.9,71.97,71.86,71.92,63570.0,60.4164,60.4753,60.3828,60.4332,63570.0
2016-01-08 13:40:00,71.93,71.96,71.82,71.83,43726.0,60.4417,60.4669,60.3492,60.3576,43726.0
2016-01-08 13:50:00,71.84,71.95,71.84,71.87,47325.0,60.366,60.4585,60.366,60.3912,47325.0
2016-01-08 14:00:00,71.87,71.98,71.86,71.94,55280.0,60.3912,60.4837,60.3828,60.4501,55280.0
2016-01-08 14:10:00,71.95,71.95,71.73,71.8,72611.0,60.4585,60.4585,60.2736,60.3324,72611.0
2016-01-08 14:20:00,71.79,71.81,71.53,71.54,78564.0,60.324,60.3408,60.1055,60.1139,78564.0
2016-01-08 14:30:00,71.54,71.65,71.44,71.52,71151.0,60.1139,60.2064,60.0299,60.0971,71151.0
2016-01-08 14:40:00,71.51,71.77,71.46,71.75,75069.0,60.0887,60.3072,60.0467,60.2904,75069.0
2016-01-08 14:50:00,71.75,71.87,71.62,71.62,147940.0,60.2904,60.3912,60.1812,60.1812,147940.0
2016-01-08 15:00:00,71.65,71.72,71.52,71.54,80489.0,60.2064,60.2652,60.0971,60.1139,80489.0
2016-01-08 15:10:00,71.54,71.58,71.33,71.34,123667.0,60.1139,60.1476,59.9375,59.9459,123667.0
2016-01-08 15:20:00,71.34,71.42,71.22,71.25,111093.0,59.9459,60.0131,59.845,59.8703,111093.0
2016-01-08 15:30:00,71.24,71.25,71.06,71.08,142283.0,59.8619,59.8703,59.7106,59.7274,142283.0
2016-01-08 15:40:00,71.08,71.13,70.76,70.77,270734.0,59.7274,59.7694,59.4585,59.4669,270734.0
2016-01-08 15:50:00,70.77,70.91,70.68,70.86,597271.0,59.4669,59.5846,59.3913,59.5425,597271.0
2016-01-11 09:30:00,71.45,73.09,71.29,72.59,394754.0,60.0383,61.4164,59.9039,60.9962,394754.0
2016-01-11 09:40:00,72.63,72.83,72.15,72.18,145876.0,61.0298,61.1979,60.6265,60.6517,145876.0
2016-01-11 09:50:00,72.17,72.21,72.02,72.18,97237.0,60.6433,60.6769,60.5173,60.6517,97237.0
2016-01-11 10:00:00,72.18,72.34,71.92,71.99,105579.0,60.6517,60.7862,60.4332,60.4921,105579.0
2016-01-11 10:10:00,72.0,72.17,71.83,71.98,135232.0,60.5005,60.6433,60.3576,60.4837,135232.0
2016-01-11 10:20:00,71.97,72.35,71.97,72.3,100750.0,60.4753,60.7946,60.4753,60.7526,100750.0
2016-01-11 10:30:00,72.31,72.44,72.18,72.35,131789.0,60.761,60.8702,60.6517,60.7946,131789.0
2016-01-11 10:40:00,72.35,72.47,72.19,72.29,120910.0,60.7946,60.8954,60.6601,60.7442,120910.0
2016-01-11 10:50:00,72.32,72.36,71.94,72.01,72970.0,60.7694,60.803,60.4501,60.5089,72970.0
2016-01-11 11:00:00,72.01,72.02,71.63,71.75,128541.0,60.5089,60.5173,60.1896,60.2904,128541.0
2016-01-11 11:10:00,71.74,72.13,71.72,72.03,79241.0,60.282,60.6097,60.2652,60.5257,79241.0
2016-01-11 11:20:00,72.03,72.06,71.86,71.97,64335.0,60.5257,60.5509,60.3828,60.4753,64335.0
2016-01-11 11:30:00,71.96,72.02,71.75,71.9,67305.0,60.4669,60.5173,60.2904,60.4164,67305.0
2016-01-11 11:40:00,71.91,72.21,71.88,72.18,59065.0,60.4248,60.6769,60.3996,60.6517,59065.0
2016-01-11 11:50:00,72.17,72.37,72.15,72.31,95729.0,60.6433,60.8114,60.6265,60.761,95729.0
2016-01-11 12:00:00,72.3,72.34,72.2,72.22,50850.0,60.7526,60.7862,60.6685,60.6853,50850.0
2016-01-11 12:10:00,72.22,72.31,71.95,71.98,61235.0,60.6853,60.761,60.4585,60.4837,61235.0
2016-01-11 12:20:00,71.96,72.0,71.83,71.9,59195.0,60.4669,60.5005,60.3576,60.4164,59195.0
2016-01-11 12:30:00,71.88,72.11,71.88,72.01,48894.0,60.3996,60.5929,60.3996,60.5089,48894.0
2016-01-11 12:40:00,72.01,72.2,71.97,72.15,59681.0,60.5089,60.6685,60.4753,60.6265,59681.0
2016-01-11 12:50:00,72.16,72.21,72.07,72.18,46684.0,60.6349,60.6769,60.5593,60.6517,46684.0
2016-01-11 13:00:00,72.18,72.28,72.07,72.09,63680.0,60.6517,60.7357,60.5593,60.5761,63680.0
2016-01-11 13:10:00,72.09,72.13,71.81,71.95,68977.0,60.5761,60.6097,60.3408,60.4585,68977.0
2016-01-11 13:20:00,71.96,72.0,71.8,71.81,56506.0,60.4669,60.5005,60.3324,60.3408,56506.0
2016-01-11 13:30:00,71.82,71.89,71.67,71.78,71524.0,60.3492,60.408,60.2232,60.3156,71524.0
2016-01-11 13:40:00,71.78,71.81,71.48,71.49,98067.0,60.3156,60.3408,60.0635,60.0719,98067.0
2016-01-11 13:50:00,71.48,71.8,71.48,71.72,70034.0,60.0635,60.3324,60.0635,60.2652,70034.0
2016-01-11 14:00:00,71.72,71.98,71.65,71.94,109051.0,60.2652,60.4837,60.2064,60.4501,109051.0
2016-01-11 14:10:00,71.96,72.22,71.93,72.02,114427.0,60.4669,60.6853,60.4417,60.5173,114427.0
2016-01-11 14:20:00,72.04,72.21,72.0,72.05,180994.0,60.5341,60.6769,60.5005,60.5425,180994.0
2016-01-11 14:30:00,72.07,72.16,71.99,72.13,112110.0,60.5593,60.6349,60.4921,60.6097,112110.0
2016-01-11 14:40:00,72.11,72.27,72.03,72.18,140876.0,60.5929,60.7273,60.5257,60.6517,140876.0
2016-01-11 14:50:00,72.18,72.25,72.08,72.13,96845.0,60.6517,60.7105,60.5677,60.6097,96845.0
2016-01-11 15:00:00,72.13,72.21,71.92,72.01,108643.0,60.6097,60.6769,60.4332,60.5089,108643.0
2016-01-11 15:10:00,72.01,72.01,71.81,71.95,104558.0,60.5089,60.5089,60.3408,60.4585,104558.0
2016-01-11 15:20:00,71.94,72.55,71.87,72.54,160599.0,60.4501,60.9626,60.3912,60.9542,160599.0
2016-01-11 15:30:00,72.54,72.97,72.49,72.84,231937.0,60.9542,61.3155,60.9122,61.2063,231937.0
2016-01-11 15:40:00,72.81,73.07,72.72,72.78,235848.0,61.1811,61.3996,61.1055,61.1559,235848.0
2016-01-11 15:50:00,72.79,72.96,72.67,72.68,481024.0,61.1643,61.3071,61.0635,61.0719,481024.0
2016-01-12 09:30:00,73.28,74.09,73.03,74.09,192927.0,61.576,62.2567,61.366,62.2567,192927.0
2016-01-12 09:40:00,74.07,74.28,73.98,74.2,172835.0,62.2399,62.4163,62.1642,62.3491,172835.0
2016-01-12 09:50:00,74.19,74.21,73.44,73.45,108883.0,62.3407,62.3575,61.7105,61.7189,108883.0
2016-01-12 10:00:00,73.46,73.51,73.26,73.36,83801.0,61.7273,61.7693,61.5592,61.6433,83801.0
2016-01-12 10:10:00,73.36,73.65,73.26,73.42,108924.0,61.6433,61.8869,61.5592,61.6937,108924.0
2016-01-12 10:20:00,73.41,73.48,73.24,73.29,73668.0,61.6853,61.7441,61.5424,61.5844,73668.0
2016-01-12 10:30:00,73.28,73.63,73.28,73.48,78286.0,61.576,61.8701,61.576,61.7441,78286.0
2016-01-12 10:40:00,73.47,73.47,73.01,73.03,52579.0,61.7357,61.7357,61.3492,61.366,52579.0
2016-01-12 10:50:00,73.03,73.23,73.0,73.2,54106.0,61.366,61.534,61.3408,61.5088,54106.0
2016-01-12 11:00:00,73.2,73.31,73.15,73.19,69267.0,61.5088,61.6012,61.4668,61.5004,69267.0
2016-01-12 11:10:00,73.18,73.26,73.0,73.23,61373.0,61.492,61.5592,61.3408,61.534,61373.0
2016-01-12 11:20:00,73.21,73.26,73.08,73.17,46065.0,61.5172,61.5592,61.408,61.4836,46065.0
2016-01-12 11:30:00,73.16,73.16,72.78,72.85,74613.0,61.4752,61.4752,61.1559,61.2147,74613.0
2016-01-12 11:40:00,72.86,73.08,72.84,73.06,82291.0,61.2231,61.408,61.2063,61.3912,82291.0
2016-01-12 11:50:00,73.05,73.1,72.93,73.0,40125.0,61.3828,61.4248,61.2819,61.3408,40125.0
2016-01-12 12:00:00,73.0,73.13,72.95,73.04,52612.0,61.3408,61.45,61.2987,61.3744,52612.0
2016-01-12 12:10:00,73.03,73.04,72.88,72.9,54039.0,61.366,61.3744,61.2399,61.2567,54039.0
2016-01-12 12:20:00,72.9,73.04,72.82,72.89,55765.0,61.2567,61.3744,61.1895,61.2483,55765.0
2016-01-12 12:30:00,72.88,72.95,72.55,72.56,148827.0,61.2399,61.2987,60.9626,60.971,148827.0
2016-01-12 12:40:00,72.55,72.69,72.39,72.61,107622.0,60.9626,61.0803,60.8282,61.013,107622.0
2016-01-12 12:50:00,72.62,72.75,72.59,72.61,48115.0,61.0214,61.1307,60.9962,61.013,48115.0
2016-01-12 13:00:00,72.61,72.88,72.61,72.81,49457.0,61.013,61.2399,61.013,61.1811,49457.0
2016-01-12 13:10:00,72.82,73.03,72.78,72.97,38471.0,61.1895,61.366,61.1559,61.3155,38471.0
2016-01-12 13:20:00,72.95,72.95,72.67,72.75,31220.0,61.2987,61.2987,61.0635,61.1307,31220.0
2016-01-12 13:30:00,72.72,72.9,72.63,72.8,53718.0,61.1055,61.2567,61.0298,61.1727,53718.0
2016-01-12 13:40:00,72.81,72.97,72.77,72.97,43882.0,61.1811,61.3155,61.1475,61.3155,43882.0
2016-01-12 13:50:00,72.96,73.02,72.71,72.71,54463.0,61.3071,61.3576,61.0971,61.0971,54463.0
2016-01-12 14:00:00,72.7,72.77,72.44,72.49,65555.0,61.0887,61.1475,60.8702,60.9122,65555.0
2016-01-12 14:10:00,72.49,72.6,72.42,72.47,66147.0,60.9122,61.0046,60.8534,60.8954,66147.0
2016-01-12 14:20:00,72.46,72.61,72.37,72.54,188695.0,60.887,61.013,60.8114,60.9542,188695.0
2016-01-12 14:30:00,72.54,72.9,72.54,72.86,66068.0,60.9542,61.2567,60.9542,61.2231,66068.0
2016-01-12 14:40:00,72.86,72.9,72.57,72.64,86570.0,61.2231,61.2567,60.9794,61.0383,86570.0
2016-01-12 14:50:00,72.64,72.91,72.62,72.83,84095.0,61.0383,61.2651,61.0214,61.1979,84095.0
2016-01-12 15:00:00,72.83,72.87,72.7,72.7,123188.0,61.1979,61.2315,61.0887,61.0887,123188.0
2016-01-12 15:10:00,72.71,73.06,72.71,73.04,193767.0,61.0971,61.3912,61.0971,61.3744,193767.0
2016-01-12 15:20:00,73.05,73.36,73.01,73.28,160022.0,61.3828,61.6433,61.3492,61.576,160022.0
2016-01-12 15:30:00,73.28,73.32,73.07,73.12,142582.0,61.576,61.6096,61.3996,61.4416,142582.0
2016-01-12 15:40:00,73.12,73.48,73.09,73.39,235329.0,61.4416,61.7441,61.4164,61.6685,235329.0
2016-01-12 15:50:00,73.39,73.43,73.26,73.28,408065.0,61.6685,61.7021,61.5592,61.576,408065.0
2016-01-13 09:30:00,73.64,73.73,73.06,73.19,202515.0,61.8785,61.9542,61.3912,61.5004,202515.0
2016-01-13 09:40:00,73.17,73.21,72.85,72.85,154706.0,61.4836,61.5172,61.2147,61.2147,154706.0
2016-01-13 09:50:00,72.84,73.02,72.62,72.96,144366.0,61.2063,61.3576,61.0214,61.3071,144366.0
2016-01-13 10:00:00,72.97,73.34,72.92,73.34,188527.0,61.3155,61.6265,61.2735,61.6265,188527.0
2016-01-13 10:10:00,73.33,73.34,72.91,73.0,90376.0,61.618,61.6265,61.2651,61.3408,90376.0
2016-01-13 10:20:00,73.01,73.19,72.92,73.05,78829.0,61.3492,61.5004,61.2735,61.3828,78829.0
2016-01-13 10:30:00,73.04,73.05,72.62,72.63,147054.0,61.3744,61.3828,61.0214,61.0298,147054.0
2016-01-13 10:40:00,72.63,72.88,72.61,72.78,88983.0,61.0298,61.2399,61.013,61.1559,88983.0
2016-01-13 10:50:00,72.79,72.85,72.57,72.67,170627.0,61.1643,61.2147,60.9794,61.0635,170627.0
2016-01-13 11:00:00,72.7,72.73,72.43,72.45,57526.0,61.0887,61.1139,60.8618,60.8786,57526.0
2016-01-13 11:10:00,72.44,72.65,72.44,72.62,79367.0,60.8702,61.0467,60.8702,61.0214,79367.0
2016-01-13 11:20:00,72.63,72.67,72.44,72.45,57690.0,61.0298,61.0635,60.8702,60.8786,57690.0
2016-01-13 11:30:00,72.44,72.6,72.38,72.41,149978.0,60.8702,61.0046,60.8198,60.845,149978.0
2016-01-13 11:40:00,72.4,72.4,72.02,72.08,142953.0,60.8366,60.8366,60.5173,60.5677,142953.0
2016-01-13 11:50:00,72.08,72.16,71.68,71.79,136311.0,60.5677,60.6349,60.2316,60.324,136311.0
2016-01-13 12:00:00,71.79,71.82,71.66,71.7,113334.0,60.324,60.3492,60.2148,60.2484,113334.0
2016-01-13 12:10:00,71.7,71.74,71.62,71.67,82483.0,60.2484,60.282,60.1812,60.2232,82483.0
2016-01-13 12:20:00,71.69,71.73,71.57,71.68,81947.0,60.24,60.2736,60.1391,60.2316,81947.0
2016-01-13 12:30:00,71.68,71.68,71.37,71.38,147840.0,60.2316,60.2316,59.9711,59.9795,147840.0
2016-01-13 12:40:00,71.38,71.64,71.32,71.63,89215.0,59.9795,60.198,59.9291,60.1896,89215.0
2016-01-13 12:50:00,71.63,71.63,71.46,71.53,66734.0,60.1896,60.1896,60.0467,60.1055,66734.0
2016-01-13 13:00:00,71.53,71.67,71.47,71.61,64062.0,60.1055,60.2232,60.0551,60.1728,64062.0
2016-01-13 13:10:00,71.61,71.65,71.52,71.55,79679.0,60.1728,60.2064,60.0971,60.1223,79679.0
2016-01-13 13:20:00,71.56,71.56,71.17,71.19,132944.0,60.1307,60.1307,59.803,59.8198,132944.0
2016-01-13 13:30:00,71.19,71.24,71.01,71.04,144329.0,59.8198,59.8619,59.6686,59.6938,144329.0
2016-01-13 13:40:00,71.03,71.07,70.7,70.77,181771.0,59.6854,59.719,59.4081,59.4669,181771.0
2016-01-13 13:50:00,70.79,71.1,70.77,70.82,82469.0,59.4837,59.7442,59.4669,59.5089,82469.0
2016-01-13 14:00:00,70.85,71.07,70.79,70.99,93657.0,59.5341,59.719,59.4837,59.6518,93657.0
2016-01-13 14:10:00,71.01,71.04,70.56,70.6,185648.0,59.6686,59.6938,59.2905,59.3241,185648.0
2016-01-13 14:20:00,70.61,70.7,70.25,70.56,228621.0,59.3325,59.4081,59.03,59.2905,228621.0
2016-01-13 14:30:00,70.55,70.55,69.83,70.09,376226.0,59.2821,59.2821,58.6771,58.8955,376226.0
2016-01-13 14:40:00,70.07,70.08,69.53,69.74,439389.0,58.8787,58.8871,58.425,58.6014,439389.0
2016-01-13 14:50:00,69.73,69.98,69.73,69.84,269998.0,58.593,58.8031,58.593,58.6855,269998.0
2016-01-13 15:00:00,69.84,70.13,69.84,69.98,161859.0,58.6855,58.9291,58.6855,58.8031,161859.0
2016-01-13 15:10:00,69.99,70.12,69.75,70.07,137824.0,58.8115,58.9207,58.6098,58.8787,137824.0
2016-01-13 15:20:00,70.05,70.3,69.94,70.07,214969.0,58.8619,59.072,58.7695,58.8787,214969.0
2016-01-13 15:30:00,70.05,70.18,69.78,69.93,187043.0,58.8619,58.9712,58.635,58.7611,187043.0
2016-01-13 15:40:00,69.94,70.0,69.6,69.65,321842.0,58.7695,58.8199,58.4838,58.5258,321842.0
2016-01-13 15:50:00,69.66,70.1,69.59,69.88,956401.0,58.5342,58.9039,58.4754,58.7191,956401.0
2016-01-14 09:30:00,69.85,70.31,69.31,69.31,207427.0,58.6939,59.0804,58.2401,58.2401,207427.0
2016-01-14 09:40:00,69.36,69.47,68.92,68.97,167101.0,58.2821,58.3746,57.9124,57.9544,167101.0
2016-01-14 09:50:00,68.98,68.98,67.97,68.16,321240.0,57.9628,57.9628,57.1141,57.2738,321240.0
2016-01-14 10:00:00,68.15,68.25,67.65,68.12,362256.0,57.2654,57.3494,56.8452,57.2402,362256.0
2016-01-14 10:10:00,68.12,68.5,68.0,68.35,219921.0,57.2402,57.5595,57.1393,57.4334,219921.0
2016-01-14 10:20:00,68.36,69.04,68.29,69.03,220439.0,57.4418,58.0132,57.383,58.0048,220439.0
2016-01-14 10:30:00,69.0,69.87,68.95,69.64,158434.0,57.9796,58.7107,57.9376,58.5174,158434.0
2016-01-14 10:40:00,69.63,69.66,69.16,69.35,142174.0,58.509,58.5342,58.1141,58.2737,142174.0
2016-01-14 10:50:00,69.34,69.53,69.14,69.16,110196.0,58.2653,58.425,58.0973,58.1141,110196.0
2016-01-14 11:00:00,69.16,69.3,69.05,69.19,116280.0,58.1141,58.2317,58.0216,58.1393,116280.0
2016-01-14 11:10:00,69.19,69.3,69.01,69.02,109234.0,58.1393,58.2317,57.988,57.9964,109234.0
2016-01-14 11:20:00,69.01,69.15,68.94,69.09,179671.0,57.988,58.1057,57.9292,58.0552,179671.0
2016-01-14 11:30:00,69.11,69.21,68.84,68.89,162582.0,58.072,58.1561,57.8452,57.8872,162582.0
2016-01-14 11:40:00,68.88,69.21,68.83,68.95,150014.0,57.8788,58.1561,57.8368,57.9376,150014.0
2016-01-14 11:50:00,68.96,69.03,68.81,68.96,88743.0,57.946,58.0048,57.82,57.946,88743.0
2016-01-14 12:00:00,68.96,69.09,68.89,68.9,147287.0,57.946,58.0552,57.8872,57.8956,147287.0
2016-01-14 12:10:00,68.91,69.1,68.81,69.0,88783.0,57.904,58.0636,57.82,57.9796,88783.0
2016-01-14 12:20:00,69.01,69.05,68.84,68.95,69698.0,57.988,58.0216,57.8452,57.9376,69698.0
2016-01-14 12:30:00,68.95,69.12,68.87,69.07,97166.0,57.9376,58.0805,57.8704,58.0384,97166.0
2016-01-14 12:40:00,69.09,69.25,69.02,69.09,137701.0,58.0552,58.1897,57.9964,58.0552,137701.0
2016-01-14 12:50:00,69.08,69.26,68.99,69.04,61002.0,58.0468,58.1981,57.9712,58.0132,61002.0
2016-01-14 13:00:00,69.04,69.29,69.03,69.25,84990.0,58.0132,58.2233,58.0048,58.1897,84990.0
2016-01-14 13:10:00,69.25,69.36,69.21,69.36,102711.0,58.1897,58.2821,58.1561,58.2821,102711.0
2016-01-14 13:20:00,69.37,69.74,69.33,69.71,212827.0,58.2905,58.6014,58.2569,58.5762,212827.0
2016-01-14 13:30:00,69.72,69.81,69.5,69.5,149222.0,58.5846,58.6602,58.3998,58.3998,149222.0
2016-01-14 13:40:00,69.51,69.58,69.38,69.5,117384.0,58.4082,58.467,58.2989,58.3998,117384.0
2016-01-14 13:50:00,69.49,69.6,69.43,69.56,95920.0,58.3914,58.4838,58.3409,58.4502,95920.0
2016-01-14 14:00:00,69.55,69.6,69.21,69.29,147043.0,58.4418,58.4838,58.1561,58.2233,147043.0
2016-01-14 14:10:00,69.28,69.63,69.26,69.47,87829.0,58.2149,58.509,58.1981,58.3746,87829.0
2016-01-14 14:20:00,69.46,69.71,69.44,69.7,101287.0,58.3661,58.5762,58.3493,58.5678,101287.0
2016-01-14 14:30:00,69.69,70.09,69.69,69.81,190657.0,58.5594,58.8955,58.5594,58.6602,190657.0
2016-01-14 14:40:00,69.82,70.27,69.82,70.07,259837.0,58.6687,59.0468,58.6687,58.8787,259837.0
2016-01-14 14:50:00,70.07,70.44,70.06,70.31,170785.0,58.8787,59.1896,58.8703,59.0804,170785.0
2016-01-14 15:00:00,70.32,70.51,70.24,70.49,217121.0,59.0888,59.2484,59.0216,59.2316,217121.0
2016-01-14 15:10:00,70.5,70.61,70.36,70.37,228232.0,59.24,59.3325,59.1224,59.1308,228232.0
2016-01-14 15:20:00,70.38,70.48,70.28,70.3,257747.0,59.1392,59.2232,59.0552,59.072,257747.0
2016-01-14 15:30:00,70.29,70.31,69.93,69.99,218534.0,59.0636,59.0804,58.7611,58.8115,218534.0
2016-01-14 15:40:00,69.98,70.08,69.92,70.07,422132.0,58.8031,58.8871,58.7527,58.8787,422132.0
2016-01-14 15:50:00,70.08,70.15,69.79,69.87,550972.0,58.8871,58.9459,58.6434,58.7107,550972.0
2016-01-15 09:30:00,67.75,68.98,67.74,68.98,510762.0,57.1603,58.1981,57.1519,58.1981,510762.0
2016-01-15 09:40:00,68.98,69.61,68.68,69.54,268837.0,58.1981,58.7296,57.9449,58.6705,268837.0
2016-01-15 09:50:00,69.55,69.56,68.9,69.04,184750.0,58.679,58.6874,58.1306,58.2487,184750.0
2016-01-15 10:00:00,69.02,69.19,68.59,68.94,140264.0,58.2318,58.3752,57.869,58.1643,140264.0
2016-01-15 10:10:00,68.96,69.07,68.65,68.85,298774.0,58.1812,58.274,57.9196,58.0884,298774.0
2016-01-15 10:20:00,68.85,69.31,68.8,69.26,199987.0,58.0884,58.4765,58.0462,58.4343,199987.0
2016-01-15 10:30:00,69.23,69.93,69.21,69.9,232183.0,58.409,58.9996,58.3921,58.9743,232183.0
2016-01-15 10:40:00,69.92,70.35,69.73,70.35,175676.0,58.9911,59.3539,58.8308,59.3539,175676.0
2016-01-15 10:50:00,70.36,70.36,70.0,70.05,140109.0,59.3624,59.3624,59.0586,59.1008,140109.0
2016-01-15 11:00:00,70.06,70.22,69.82,69.96,113264.0,59.1092,59.2442,58.9068,59.0249,113264.0
2016-01-15 11:10:00,69.93,70.03,69.7,69.93,100592.0,58.9996,59.0839,58.8055,58.9996,100592.0
2016-01-15 11:20:00,69.94,70.3,69.88,70.13,229096.0,59.008,59.3117,58.9574,59.1683,229096.0
2016-01-15 11:30:00,70.13,70.15,69.69,69.69,167765.0,59.1683,59.1852,58.7971,58.7971,167765.0
2016-01-15 11:40:00,69.69,69.86,69.62,69.72,64587.0,58.7971,58.9405,58.738,58.8224,64587.0
2016-01-15 11:50:00,69.71,69.84,69.59,69.68,88401.0,58.814,58.9236,58.7127,58.7886,88401.0
2016-01-15 12:00:00,69.64,69.65,69.3,69.52,232236.0,58.7549,58.7633,58.468,58.6537,232236.0
2016-01-15 12:10:00,69.52,69.69,69.32,69.33,109659.0,58.6537,58.7971,58.4849,58.4933,109659.0
2016-01-15 12:20:00,69.31,69.37,68.99,69.07,80205.0,58.4765,58.5271,58.2065,58.274,80205.0
2016-01-15 12:30:00,69.07,69.07,68.61,68.62,87315.0,58.274,58.274,57.8859,57.8943,87315.0
2016-01-15 12:40:00,68.61,68.62,68.47,68.48,258922.0,57.8859,57.8943,57.7678,57.7762,258922.0
2016-01-15 12:50:00,68.47,68.58,68.41,68.52,124511.0,57.7678,57.8606,57.7172,57.81,124511.0
2016-01-15 13:00:00,68.51,68.9,68.48,68.65,170706.0,57.8015,58.1306,57.7762,57.9196,170706.0
2016-01-15 13:10:00,68.65,69.06,68.64,69.0,111829.0,57.9196,58.2656,57.9112,58.2149,111829.0
2016-01-15 13:20:00,69.0,69.09,68.86,68.93,137792.0,58.2149,58.2909,58.0968,58.1559,137792.0
2016-01-15 13:30:00,68.93,68.96,68.74,68.87,56888.0,58.1559,58.1812,57.9956,58.1053,56888.0
2016-01-15 13:40:00,68.85,69.15,68.83,69.0,84671.0,58.0884,58.3415,58.0715,58.2149,84671.0
2016-01-15 13:50:00,69.0,69.21,68.97,69.1,117777.0,58.2149,58.3921,58.1896,58.2993,117777.0
2016-01-15 14:00:00,69.1,69.13,68.95,69.06,84616.0,58.2993,58.3246,58.1727,58.2656,84616.0
2016-01-15 14:10:00,69.09,69.2,68.95,69.06,84291.0,58.2909,58.3837,58.1727,58.2656,84291.0
2016-01-15 14:20:00,69.06,69.07,68.69,68.69,77714.0,58.2656,58.274,57.9534,57.9534,77714.0
2016-01-15 14:30:00,68.68,68.99,68.62,68.97,92175.0,57.9449,58.2065,57.8943,58.1896,92175.0
2016-01-15 14:40:00,68.97,69.15,68.93,69.05,113231.0,58.1896,58.3415,58.1559,58.2571,113231.0
2016-01-15 14:50:00,69.05,69.26,68.94,69.23,148316.0,58.2571,58.4343,58.1643,58.409,148316.0
2016-01-15 15:00:00,69.23,69.32,69.0,69.01,257728.0,58.409,58.4849,58.2149,58.2234,257728.0
2016-01-15 15:10:00,69.01,69.05,68.74,68.79,150451.0,58.2234,58.2571,57.9956,58.0378,150451.0
2016-01-15 15:20:00,68.77,69.18,68.75,69.12,204924.0,58.0209,58.3668,58.004,58.3162,204924.0
2016-01-15 15:30:00,69.12,69.14,68.91,68.94,220898.0,58.3162,58.333,58.139,58.1643,220898.0
2016-01-15 15:40:00,68.94,69.1,68.78,69.07,245743.0,58.1643,58.2993,58.0293,58.274,245743.0
2016-01-15 15:50:00,69.05,69.07,68.87,68.98,487509.0,58.2571,58.274,58.1053,58.1981,487509.0
2016-01-19 09:30:00,70.17,71.04,69.71,70.11,367809.0,59.2021,59.9361,58.814,59.1514,367809.0
2016-01-19 09:40:00,70.09,70.19,69.65,69.71,234761.0,59.1346,59.2189,58.7633,58.814,234761.0
2016-01-19 09:50:00,69.72,69.72,69.35,69.46,301613.0,58.8224,58.8224,58.5102,58.603,301613.0
2016-01-19 10:00:00,69.43,69.75,69.34,69.63,203309.0,58.5777,58.8477,58.5018,58.7465,203309.0
2016-01-19 10:10:00,69.63,70.0,69.54,69.77,167245.0,58.7465,59.0586,58.6705,58.8646,167245.0
2016-01-19 10:20:00,69.78,70.17,69.74,70.16,302989.0,58.873,59.2021,58.8393,59.1936,302989.0
2016-01-19 10:30:00,70.17,70.29,69.85,69.85,110430.0,59.2021,59.3033,58.9321,58.9321,110430.0
2016-01-19 10:40:00,69.86,70.05,69.69,70.01,90477.0,58.9405,59.1008,58.7971,59.0671,90477.0
2016-01-19 10:50:00,69.99,70.12,69.76,69.77,113080.0,59.0502,59.1599,58.8561,58.8646,113080.0
2016-01-19 11:00:00,69.78,69.98,69.73,69.78,232822.0,58.873,59.0418,58.8308,58.873,232822.0
2016-01-19 11:10:00,69.78,69.78,69.48,69.48,72336.0,58.873,58.873,58.6199,58.6199,72336.0
2016-01-19 11:20:00,69.5,69.86,69.4,69.86,74435.0,58.6368,58.9405,58.5524,58.9405,74435.0
2016-01-19 11:30:00,69.87,70.12,69.84,70.08,168575.0,58.9489,59.1599,58.9236,59.1261,168575.0
2016-01-19 11:40:00,70.09,70.09,69.88,69.91,125335.0,59.1346,59.1346,58.9574,58.9827,125335.0
2016-01-19 11:50:00,69.91,69.97,69.76,69.78,67599.0,58.9827,59.0333,58.8561,58.873,67599.0
2016-01-19 12:00:00,69.79,69.89,69.55,69.55,71961.0,58.8814,58.9658,58.679,58.679,71961.0
2016-01-19 12:10:00,69.56,69.71,69.44,69.45,101436.0,58.6874,58.814,58.5862,58.5946,101436.0
2016-01-19 12:20:00,69.47,69.52,69.22,69.39,137212.0,58.6115,58.6537,58.4005,58.544,137212.0
2016-01-19 12:30:00,69.4,69.61,69.35,69.47,82573.0,58.5524,58.7296,58.5102,58.6115,82573.0
2016-01-19 12:40:00,69.48,69.54,69.16,69.26,71332.0,58.6199,58.6705,58.3499,58.4343,71332.0
2016-01-19 12:50:00,69.26,69.54,69.24,69.47,79269.0,58.4343,58.6705,58.4174,58.6115,79269.0
2016-01-19 13:00:00,69.49,69.61,69.46,69.58,75817.0,58.6283,58.7296,58.603,58.7043,75817.0
2016-01-19 13:10:00,69.59,69.68,69.45,69.67,53169.0,58.7127,58.7886,58.5946,58.7802,53169.0
2016-01-19 13:20:00,69.68,69.75,69.35,69.39,49971.0,58.7886,58.8477,58.5102,58.544,49971.0
2016-01-19 13:30:00,69.38,69.53,69.34,69.53,48141.0,58.5355,58.6621,58.5018,58.6621,48141.0
2016-01-19 13:40:00,69.53,69.62,69.32,69.56,51615.0,58.6621,58.738,58.4849,58.6874,51615.0
2016-01-19 13:50:00,69.56,69.59,69.34,69.5,82591.0,58.6874,58.7127,58.5018,58.6368,82591.0
2016-01-19 14:00:00,69.51,69.62,69.34,69.35,113136.0,58.6452,58.738,58.5018,58.5102,113136.0
2016-01-19 14:10:00,69.33,69.37,69.04,69.18,148740.0,58.4933,58.5271,58.2487,58.3668,148740.0
2016-01-19 14:20:00,69.16,69.22,68.99,69.15,68785.0,58.3499,58.4005,58.2065,58.3415,68785.0
2016-01-19 14:30:00,69.17,69.32,69.11,69.24,65020.0,58.3584,58.4849,58.3077,58.4174,65020.0
2016-01-19 14:40:00,69.24,69.27,68.79,68.84,78909.0,58.4174,58.4427,58.0378,58.0799,78909.0
2016-01-19 14:50:00,68.82,69.04,68.81,68.92,132346.0,58.0631,58.2487,58.0546,58.1474,132346.0
2016-01-19 15:00:00,68.93,69.31,68.88,69.3,136021.0,58.1559,58.4765,58.1137,58.468,136021.0
2016-01-19 15:10:00,69.3,69.4,69.21,69.22,111979.0,58.468,58.5524,58.3921,58.4005,111979.0
2016-01-19 15:20:00,69.22,69.6,69.21,69.54,101225.0,58.4005,58.7211,58.3921,58.6705,101225.0
2016-01-19 15:30:00,69.55,69.66,69.4,69.47,253937.0,58.679,58.7718,58.5524,58.6115,253937.0
2016-01-19 15:40:00,69.48,69.72,69.4,69.67,383788.0,58.6199,58.8224,58.5524,58.7802,383788.0
2016-01-19 15:50:00,69.68,69.71,69.39,69.43,420245.0,58.7886,58.814,58.544,58.5777,420245.0
2016-01-20 09:30:00,68.87,69.4,68.85,69.09,326544.0,58.1053,58.5524,58.0884,58.2909,326544.0
2016-01-20 09:40:00,69.09,69.52,69.09,69.11,328667.0,58.2909,58.6537,58.2909,58.3077,328667.0
2016-01-20 09:50:00,69.11,69.12,68.5,68.53,164521.0,58.3077,58.3162,57.7931,57.8184,164521.0
2016-01-20 10:00:00,68.58,68.74,68.56,68.66,216273.0,57.8606,57.9956,57.8437,57.9281,216273.0
2016-01-20 10:10:00,68.66,68.71,68.43,68.5,269641.0,57.9281,57.9703,57.734,57.7931,269641.0
2016-01-20 10:20:00,68.51,68.76,68.45,68.6,138235.0,57.8015,58.0124,57.7509,57.8775,138235.0
2016-01-20 10:30:00,68.6,68.68,68.11,68.17,178584.0,57.8775,57.9449,57.464,57.5147,178584.0
2016-01-20 10:40:00,68.16,68.34,67.98,68.24,134845.0,57.5062,57.6581,57.3544,57.5737,134845.0
2016-01-20 10:50:00,68.22,68.27,67.81,67.83,171470.0,57.5568,57.599,57.2109,57.2278,171470.0
2016-01-20 11:00:00,67.83,68.28,67.83,68.25,227233.0,57.2278,57.6075,57.2278,57.5822,227233.0
2016-01-20 11:10:00,68.23,68.49,68.21,68.34,108218.0,57.5653,57.7846,57.5484,57.6581,108218.0
2016-01-20 11:20:00,68.33,68.42,68.19,68.25,212378.0,57.6497,57.7256,57.5315,57.5822,212378.0
2016-01-20 11:30:00,68.25,68.34,68.09,68.09,87761.0,57.5822,57.6581,57.4472,57.4472,87761.0
2016-01-20 11:40:00,68.1,68.18,67.88,67.95,128769.0,57.4556,57.5231,57.27,57.3291,128769.0
2016-01-20 11:50:00,67.93,68.0,67.81,67.93,80168.0,57.3122,57.3712,57.2109,57.3122,80168.0
2016-01-20 12:00:00,67.94,68.1,67.64,67.72,125253.0,57.3206,57.4556,57.0675,57.135,125253.0
2016-01-20 12:10:00,67.72,67.82,67.6,67.68,154141.0,57.135,57.2194,57.0338,57.1013,154141.0
2016-01-20 12:20:00,67.68,67.71,67.04,67.15,257736.0,57.1013,57.1266,56.5613,56.6541,257736.0
2016-01-20 12:30:00,67.15,67.37,67.05,67.17,158307.0,56.6541,56.8397,56.5697,56.671,158307.0
2016-01-20 12:40:00,67.14,67.2,66.93,67.09,135121.0,56.6457,56.6963,56.4685,56.6035,135121.0
2016-01-20 12:50:00,67.07,67.55,67.04,67.54,179326.0,56.5866,56.9916,56.5613,56.9831,179326.0
2016-01-20 13:00:00,67.55,67.73,67.43,67.52,125517.0,56.9916,57.1434,56.8903,56.9663,125517.0
2016-01-20 13:10:00,67.52,67.59,67.2,67.22,129035.0,56.9663,57.0253,56.6963,56.7132,129035.0
2016-01-20 13:20:00,67.23,67.56,67.12,67.54,103481.0,56.7216,57.0,56.6288,56.9831,103481.0
2016-01-20 13:30:00,67.53,68.01,67.51,67.98,118643.0,56.9747,57.3797,56.9578,57.3544,118643.0
2016-01-20 13:40:00,67.97,68.3,67.95,68.22,100688.0,57.3459,57.6243,57.3291,57.5568,100688.0
2016-01-20 13:50:00,68.2,68.33,67.98,68.0,184176.0,57.54,57.6497,57.3544,57.3712,184176.0
2016-01-20 14:00:00,67.99,68.0,67.61,67.76,168104.0,57.3628,57.3712,57.0422,57.1687,168104.0
2016-01-20 14:10:00,67.76,68.05,67.76,67.89,184870.0,57.1687,57.4134,57.1687,57.2784,184870.0
2016-01-20 14:20:00,67.89,68.01,67.64,67.7,212496.0,57.2784,57.3797,57.0675,57.1181,212496.0
2016-01-20 14:30:00,67.71,67.8,67.5,67.79,103369.0,57.1266,57.2025,56.9494,57.1941,103369.0
2016-01-20 14:40:00,67.78,67.8,67.51,67.68,298072.0,57.1856,57.2025,56.9578,57.1013,298072.0
2016-01-20 14:50:00,67.69,68.1,67.67,67.88,290778.0,57.1097,57.4556,57.0928,57.27,290778.0
2016-01-20 15:00:00,67.87,68.46,67.76,68.36,530395.0,57.2616,57.7593,57.1687,57.675,530395.0
2016-01-20 15:10:00,68.38,68.74,68.22,68.61,401835.0,57.6918,57.9956,57.5568,57.8859,401835.0
2016-01-20 15:20:00,68.61,68.79,68.41,68.71,324626.0,57.8859,58.0378,57.7172,57.9703,324626.0
2016-01-20 15:30:00,68.72,68.75,68.36,68.45,340591.0,57.9787,58.004,57.675,57.7509,340591.0
2016-01-20 15:40:00,68.45,68.47,67.94,68.11,417194.0,57.7509,57.7678,57.3206,57.464,417194.0
2016-01-20 15:50:00,68.13,68.29,67.99,68.09,714765.0,57.4809,57.6159,57.3628,57.4472,714765.0
2016-01-21 09:30:00,68.57,69.57,68.25,68.76,614223.0,57.8521,58.6958,57.5822,58.0124,614223.0
2016-01-21 09:40:00,68.72,68.81,68.43,68.67,300017.0,57.9787,58.0546,57.734,57.9365,300017.0
2016-01-21 09:50:00,68.67,69.07,68.51,68.92,226642.0,57.9365,58.274,57.8015,58.1474,226642.0
2016-01-21 10:00:00,68.95,69.4,68.91,69.29,229400.0,58.1727,58.5524,58.139,58.4596,229400.0
2016-01-21 10:10:00,69.3,69.71,69.3,69.6,431873.0,58.468,58.814,58.468,58.7211,431873.0
2016-01-21 10:20:00,69.6,69.78,69.47,69.7,267837.0,58.7211,58.873,58.6115,58.8055,267837.0
2016-01-21 10:30:00,69.72,69.8,69.48,69.67,213393.0,58.8224,58.8899,58.6199,58.7802,213393.0
2016-01-21 10:40:00,69.68,69.87,69.65,69.65,401914.0,58.7886,58.9489,58.7633,58.7633,401914.0
2016-01-21 10:50:00,69.66,69.77,69.45,69.47,174824.0,58.7718,58.8646,58.5946,58.6115,174824.0
2016-01-21 11:00:00,69.48,69.85,69.27,69.7,179827.0,58.6199,58.9321,58.4427,58.8055,179827.0
2016-01-21 11:10:00,69.72,69.8,69.6,69.66,148734.0,58.8224,58.8899,58.7211,58.7718,148734.0
2016-01-21 11:20:00,69.67,69.71,69.32,69.41,71955.0,58.7802,58.814,58.4849,58.5608,71955.0
2016-01-21 11:30:00,69.42,69.71,69.41,69.64,76595.0,58.5693,58.814,58.5608,58.7549,76595.0
2016-01-21 11:40:00,69.62,69.72,69.46,69.71,90015.0,58.738,58.8224,58.603,58.814,90015.0
2016-01-21 11:50:00,69.72,69.75,69.55,69.69,123040.0,58.8224,58.8477,58.679,58.7971,123040.0
2016-01-21 12:00:00,69.69,69.9,69.69,69.77,168882.0,58.7971,58.9743,58.7971,58.8646,168882.0
2016-01-21 12:10:00,69.78,69.89,69.67,69.8,111510.0,58.873,58.9658,58.7802,58.8899,111510.0
2016-01-21 12:20:00,69.79,69.85,69.66,69.81,139840.0,58.8814,58.9321,58.7718,58.8983,139840.0
2016-01-21 12:30:00,69.81,69.91,69.74,69.84,114262.0,58.8983,58.9827,58.8393,58.9236,114262.0
2016-01-21 12:40:00,69.84,69.94,69.76,69.8,91547.0,58.9236,59.008,58.8561,58.8899,91547.0
2016-01-21 12:50:00,69.79,69.79,69.56,69.7,94311.0,58.8814,58.8814,58.6874,58.8055,94311.0
2016-01-21 13:00:00,69.68,69.78,69.66,69.77,131161.0,58.7886,58.873,58.7718,58.8646,131161.0
2016-01-21 13:10:00,69.77,69.8,69.58,69.62,147228.0,58.8646,58.8899,58.7043,58.738,147228.0
2016-01-21 13:20:00,69.6,69.62,69.31,69.32,86657.0,58.7211,58.738,58.4765,58.4849,86657.0
2016-01-21 13:30:00,69.31,69.54,69.13,69.54,66073.0,58.4765,58.6705,58.3246,58.6705,66073.0
2016-01-21 13:40:00,69.55,69.56,69.4,69.5,81218.0,58.679,58.6874,58.5524,58.6368,81218.0
2016-01-21 13:50:00,69.51,69.6,69.3,69.56,91536.0,58.6452,58.7211,58.468,58.6874,91536.0
2016-01-21 14:00:00,69.55,69.66,69.36,69.38,75512.0,58.679,58.7718,58.5187,58.5355,75512.0
2016-01-21 14:10:00,69.37,69.37,68.97,69.06,107090.0,58.5271,58.5271,58.1896,58.2656,107090.0
2016-01-21 14:20:00,69.07,69.23,68.9,69.21,84828.0,58.274,58.409,58.1306,58.3921,84828.0
2016-01-21 14:30:00,69.23,69.44,69.18,69.39,67045.0,58.409,58.5862,58.3668,58.544,67045.0
2016-01-21 14:40:00,69.38,69.47,69.05,69.07,128344.0,58.5355,58.6115,58.2571,58.274,128344.0
2016-01-21 14:50:00,69.07,69.66,69.07,69.54,84934.0,58.274,58.7718,58.274,58.6705,84934.0
2016-01-21 15:00:00,69.55,69.56,69.17,69.27,81699.0,58.679,58.6874,58.3584,58.4427,81699.0
2016-01-21 15:10:00,69.27,69.44,69.2,69.33,123356.0,58.4427,58.5862,58.3837,58.4933,123356.0
2016-01-21 15:20:00,69.34,69.46,69.19,69.43,101469.0,58.5018,58.603,58.3752,58.5777,101469.0
2016-01-21 15:30:00,69.42,69.62,69.4,69.51,194989.0,58.5693,58.738,58.5524,58.6452,194989.0
2016-01-21 15:40:00,69.51,69.64,69.37,69.45,226645.0,58.6452,58.7549,58.5271,58.5946,226645.0
2016-01-21 15:50:00,69.45,69.56,69.28,69.3,342138.0,58.5946,58.6874,58.4512,58.468,342138.0
2016-01-22 09:30:00,70.36,70.9,70.2,70.76,329477.0,59.3624,59.818,59.2274,59.6998,329477.0
2016-01-22 09:40:00,70.77,70.77,70.22,70.52,127781.0,59.7083,59.7083,59.2442,59.4973,127781.0
2016-01-22 09:50:00,70.52,70.83,70.41,70.69,396662.0,59.4973,59.7589,59.4045,59.6408,396662.0
2016-01-22 10:00:00,70.67,70.76,70.38,70.41,372933.0,59.6239,59.6998,59.3792,59.4045,372933.0
2016-01-22 10:10:00,70.41,70.65,70.39,70.5,186427.0,59.4045,59.607,59.3877,59.4805,186427.0
2016-01-22 10:20:00,70.48,70.49,70.19,70.39,216408.0,59.4636,59.472,59.2189,59.3877,216408.0
2016-01-22 10:30:00,70.39,70.67,70.39,70.6,71788.0,59.3877,59.6239,59.3877,59.5648,71788.0
2016-01-22 10:40:00,70.6,70.6,70.42,70.55,53028.0,59.5648,59.5648,59.413,59.5227,53028.0
2016-01-22 10:50:00,70.55,70.6,70.41,70.48,83869.0,59.5227,59.5648,59.4045,59.4636,83869.0
2016-01-22 11:00:00,70.48,70.57,70.42,70.43,59675.0,59.4636,59.5395,59.413,59.4214,59675.0
2016-01-22 11:10:00,70.42,70.45,70.28,70.38,89402.0,59.413,59.4383,59.2949,59.3792,89402.0
2016-01-22 11:20:00,70.37,70.6,70.34,70.49,62166.0,59.3708,59.5648,59.3455,59.472,62166.0
2016-01-22 11:30:00,70.5,70.54,70.27,70.27,62537.0,59.4805,59.5142,59.2864,59.2864,62537.0
2016-01-22 11:40:00,70.28,70.52,70.22,70.29,94196.0,59.2949,59.4973,59.2442,59.3033,94196.0
2016-01-22 11:50:00,70.27,70.41,70.24,70.28,49789.0,59.2864,59.4045,59.2611,59.2949,49789.0
2016-01-22 12:00:00,70.27,70.54,70.26,70.49,73679.0,59.2864,59.5142,59.278,59.472,73679.0
2016-01-22 12:10:00,70.5,70.6,70.44,70.48,62430.0,59.4805,59.5648,59.4299,59.4636,62430.0
2016-01-22 12:20:00,70.48,70.53,70.41,70.49,65627.0,59.4636,59.5058,59.4045,59.472,65627.0
2016-01-22 12:30:00,70.5,70.52,70.43,70.49,94457.0,59.4805,59.4973,59.4214,59.472,94457.0
2016-01-22 12:40:00,70.49,70.58,70.43,70.51,97112.0,59.472,59.548,59.4214,59.4889,97112.0
2016-01-22 12:50:00,70.5,70.68,70.48,70.59,67489.0,59.4805,59.6323,59.4636,59.5564,67489.0
2016-01-22 13:00:00,70.59,70.6,70.46,70.47,68077.0,59.5564,59.5648,59.4467,59.4552,68077.0
2016-01-22 13:10:00,70.47,70.65,70.44,70.64,44842.0,59.4552,59.607,59.4299,59.5986,44842.0
2016-01-22 13:20:00,70.65,70.81,70.64,70.64,53020.0,59.607,59.742,59.5986,59.5986,53020.0
2016-01-22 13:30:00,70.66,70.75,70.58,70.64,54826.0,59.6155,59.6914,59.548,59.5986,54826.0
2016-01-22 13:40:00,70.63,70.82,70.62,70.74,73063.0,59.5902,59.7505,59.5817,59.683,73063.0
2016-01-22 13:50:00,70.75,70.75,70.69,70.74,83421.0,59.6914,59.6914,59.6408,59.683,83421.0
2016-01-22 14:00:00,70.73,70.73,70.58,70.64,73348.0,59.6745,59.6745,59.548,59.5986,73348.0
2016-01-22 14:10:00,70.64,70.8,70.63,70.71,113707.0,59.5986,59.7336,59.5902,59.6576,113707.0
2016-01-22 14:20:00,70.7,70.73,70.55,70.55,78788.0,59.6492,59.6745,59.5227,59.5227,78788.0
2016-01-22 14:30:00,70.56,70.65,70.47,70.54,83635.0,59.5311,59.607,59.4552,59.5142,83635.0
2016-01-22 14:40:00,70.53,70.57,70.35,70.5,226767.0,59.5058,59.5395,59.3539,59.4805,226767.0
2016-01-22 14:50:00,70.5,70.52,70.44,70.49,59942.0,59.4805,59.4973,59.4299,59.472,59942.0
2016-01-22 15:00:00,70.5,70.56,70.4,70.42,181866.0,59.4805,59.5311,59.3961,59.413,181866.0
2016-01-22 15:10:00,70.42,70.54,70.31,70.46,73995.0,59.413,59.5142,59.3202,59.4467,73995.0
2016-01-22 15:20:00,70.46,70.57,70.43,70.56,77622.0,59.4467,59.5395,59.4214,59.5311,77622.0
2016-01-22 15:30:00,70.55,70.61,70.41,70.61,226480.0,59.5227,59.5733,59.4045,59.5733,226480.0
2016-01-22 15:40:00,70.6,70.7,70.56,70.67,132154.0,59.5648,59.6492,59.5311,59.6239,132154.0
2016-01-22 15:50:00,70.67,70.67,70.49,70.5,451228.0,59.6239,59.6239,59.472,59.4805,451228.0
2016-01-25 09:30:00,70.66,71.0,70.46,70.92,215986.0,59.6155,59.9023,59.4467,59.8348,215986.0
2016-01-25 09:40:00,70.91,70.97,70.54,70.66,193080.0,59.8264,59.877,59.5142,59.6155,193080.0
2016-01-25 09:50:00,70.71,70.97,70.62,70.72,140041.0,59.6576,59.877,59.5817,59.6661,140041.0
2016-01-25 10:00:00,70.71,70.71,70.51,70.51,282916.0,59.6576,59.6576,59.4889,59.4889,282916.0
2016-01-25 10:10:00,70.5,70.67,70.4,70.62,115849.0,59.4805,59.6239,59.3961,59.5817,115849.0
2016-01-25 10:20:00,70.61,70.78,70.55,70.73,91311.0,59.5733,59.7167,59.5227,59.6745,91311.0
2016-01-25 10:30:00,70.74,70.74,70.44,70.46,112230.0,59.683,59.683,59.4299,59.4467,112230.0
2016-01-25 10:40:00,70.47,70.54,70.4,70.45,89678.0,59.4552,59.5142,59.3961,59.4383,89678.0
2016-01-25 10:50:00,70.43,70.54,70.41,70.46,65920.0,59.4214,59.5142,59.4045,59.4467,65920.0
2016-01-25 11:00:00,70.45,70.45,70.27,70.28,82947.0,59.4383,59.4383,59.2864,59.2949,82947.0
2016-01-25 11:10:00,70.28,70.33,70.14,70.32,56683.0,59.2949,59.337,59.1767,59.3286,56683.0
2016-01-25 11:20:00,70.32,70.54,70.27,70.49,105271.0,59.3286,59.5142,59.2864,59.472,105271.0
2016-01-25 11:30:00,70.48,70.51,70.36,70.38,55092.0,59.4636,59.4889,59.3624,59.3792,55092.0
2016-01-25 11:40:00,70.38,70.48,70.31,70.41,41643.0,59.3792,59.4636,59.3202,59.4045,41643.0
2016-01-25 11:50:00,70.43,70.51,70.4,70.4,96412.0,59.4214,59.4889,59.3961,59.3961,96412.0
2016-01-25 12:00:00,70.39,70.47,70.31,70.32,70194.0,59.3877,59.4552,59.3202,59.3286,70194.0
2016-01-25 12:10:00,70.31,70.43,70.27,70.41,100514.0,59.3202,59.4214,59.2864,59.4045,100514.0
2016-01-25 12:20:00,70.42,70.55,70.37,70.47,104123.0,59.413,59.5227,59.3708,59.4552,104123.0
2016-01-25 12:30:00,70.47,70.51,70.4,70.5,55048.0,59.4552,59.4889,59.3961,59.4805,55048.0
2016-01-25 12:40:00,70.5,70.51,70.38,70.45,65387.0,59.4805,59.4889,59.3792,59.4383,65387.0
2016-01-25 12:50:00,70.46,70.51,70.36,70.49,100037.0,59.4467,59.4889,59.3624,59.472,100037.0
2016-01-25 13:00:00,70.49,70.6,70.45,70.6,91738.0,59.472,59.5648,59.4383,59.5648,91738.0
2016-01-25 13:10:00,70.6,70.6,70.54,70.59,84185.0,59.5648,59.5648,59.5142,59.5564,84185.0
2016-01-25 13:20:00,70.59,70.71,70.59,70.69,88347.0,59.5564,59.6576,59.5564,59.6408,88347.0
2016-01-25 13:30:00,70.68,70.75,70.48,70.52,138792.0,59.6323,59.6914,59.4636,59.4973,138792.0
2016-01-25 13:40:00,70.51,70.6,70.44,70.45,247378.0,59.4889,59.5648,59.4299,59.4383,247378.0
2016-01-25 13:50:00,70.45,70.52,70.42,70.42,57266.0,59.4383,59.4973,59.413,59.413,57266.0
2016-01-25 14:00:00,70.42,70.53,70.39,70.5,85177.0,59.413,59.5058,59.3877,59.4805,85177.0
2016-01-25 14:10:00,70.5,70.5,70.39,70.41,92955.0,59.4805,59.4805,59.3877,59.4045,92955.0
2016-01-25 14:20:00,70.42,70.49,70.36,70.49,51677.0,59.413,59.472,59.3624,59.472,51677.0
2016-01-25 14:30:00,70.49,70.5,70.38,70.42,149799.0,59.472,59.4805,59.3792,59.413,149799.0
2016-01-25 14:40:00,70.42,70.43,70.25,70.29,111250.0,59.413,59.4214,59.2695,59.3033,111250.0
2016-01-25 14:50:00,70.28,70.4,70.27,70.39,68968.0,59.2949,59.3961,59.2864,59.3877,68968.0
2016-01-25 15:00:00,70.38,70.42,70.19,70.19,130313.0,59.3792,59.413,59.2189,59.2189,130313.0
2016-01-25 15:10:00,70.18,70.21,70.1,70.2,86636.0,59.2105,59.2358,59.143,59.2274,86636.0
2016-01-25 15:20:00,70.19,70.19,69.92,69.95,116042.0,59.2189,59.2189,58.9911,59.0164,116042.0
2016-01-25 15:30:00,69.94,70.01,69.85,69.9,121501.0,59.008,59.0671,58.9321,58.9743,121501.0
2016-01-25 15:40:00,69.9,70.02,69.84,70.01,159063.0,58.9743,59.0755,58.9236,59.0671,159063.0
2016-01-25 15:50:00,70.01,70.08,69.87,69.9,373289.0,59.0671,59.1261,58.9489,58.9743,373289.0
2016-01-26 09:30:00,70.67,70.69,70.22,70.56,193517.0,59.6239,59.6408,59.2442,59.5311,193517.0
2016-01-26 09:40:00,70.54,70.59,69.92,69.94,106681.0,59.5142,59.5564,58.9911,59.008,106681.0
2016-01-26 09:50:00,69.94,69.99,69.76,69.84,130230.0,59.008,59.0502,58.8561,58.9236,130230.0
2016-01-26 10:00:00,69.83,70.26,69.82,70.23,111382.0,58.9152,59.278,58.9068,59.2527,111382.0
2016-01-26 10:10:00,70.24,70.42,70.24,70.26,109975.0,59.2611,59.413,59.2611,59.278,109975.0
2016-01-26 10:20:00,70.27,70.28,70.0,70.01,80917.0,59.2864,59.2949,59.0586,59.0671,80917.0
2016-01-26 10:30:00,70.03,70.06,69.94,69.94,66568.0,59.0839,59.1092,59.008,59.008,66568.0
2016-01-26 10:40:00,69.94,69.97,69.85,69.95,209219.0,59.008,59.0333,58.9321,59.0164,209219.0
2016-01-26 10:50:00,69.96,69.98,69.77,69.82,85910.0,59.0249,59.0418,58.8646,58.9068,85910.0
2016-01-26 11:00:00,69.81,70.02,69.72,69.75,126310.0,58.8983,59.0755,58.8224,58.8477,126310.0
2016-01-26 11:10:00,69.74,69.98,69.74,69.95,80180.0,58.8393,59.0418,58.8393,59.0164,80180.0
2016-01-26 11:20:00,69.95,70.0,69.73,69.82,155158.0,59.0164,59.0586,58.8308,58.9068,155158.0
2016-01-26 11:30:00,69.81,69.81,69.6,69.7,98889.0,58.8983,58.8983,58.7211,58.8055,98889.0
2016-01-26 11:40:00,69.69,69.81,69.66,69.73,83280.0,58.7971,58.8983,58.7718,58.8308,83280.0
2016-01-26 11:50:00,69.73,69.85,69.72,69.82,58872.0,58.8308,58.9321,58.8224,58.9068,58872.0
2016-01-26 12:00:00,69.83,69.96,69.79,69.92,90875.0,58.9152,59.0249,58.8814,58.9911,90875.0
2016-01-26 12:10:00,69.92,70.14,69.92,70.02,212482.0,58.9911,59.1767,58.9911,59.0755,212482.0
2016-01-26 12:20:00,70.03,70.04,69.95,70.0,55120.0,59.0839,59.0924,59.0164,59.0586,55120.0
2016-01-26 12:30:00,70.01,70.04,69.88,69.88,118881.0,59.0671,59.0924,58.9574,58.9574,118881.0
2016-01-26 12:40:00,69.89,70.0,69.86,69.96,97509.0,58.9658,59.0586,58.9405,59.0249,97509.0
2016-01-26 12:50:00,69.97,70.01,69.91,69.99,42636.0,59.0333,59.0671,58.9827,59.0502,42636.0
2016-01-26 13:00:00,69.99,70.02,69.89,69.95,64307.0,59.0502,59.0755,58.9658,59.0164,64307.0
2016-01-26 13:10:00,69.93,70.01,69.9,70.0,51003.0,58.9996,59.0671,58.9743,59.0586,51003.0
2016-01-26 13:20:00,70.01,70.03,69.9,69.91,133931.0,59.0671,59.0839,58.9743,58.9827,133931.0
2016-01-26 13:30:00,69.92,69.93,69.84,69.86,68051.0,58.9911,58.9996,58.9236,58.9405,68051.0
2016-01-26 13:40:00,69.87,69.93,69.81,69.9,46275.0,58.9489,58.9996,58.8983,58.9743,46275.0
2016-01-26 13:50:00,69.9,69.91,69.82,69.86,37899.0,58.9743,58.9827,58.9068,58.9405,37899.0
2016-01-26 14:00:00,69.87,69.91,69.79,69.83,118411.0,58.9489,58.9827,58.8814,58.9152,118411.0
2016-01-26 14:10:00,69.83,69.87,69.74,69.83,87403.0,58.9152,58.9489,58.8393,58.9152,87403.0
2016-01-26 14:20:00,69.82,69.85,69.73,69.73,50237.0,58.9068,58.9321,58.8308,58.8308,50237.0
2016-01-26 14:30:00,69.73,69.81,69.7,69.78,90092.0,58.8308,58.8983,58.8055,58.873,90092.0
2016-01-26 14:40:00,69.78,69.89,69.76,69.8,98873.0,58.873,58.9658,58.8561,58.8899,98873.0
2016-01-26 14:50:00,69.8,69.96,69.8,69.92,61551.0,58.8899,59.0249,58.8899,58.9911,61551.0
2016-01-26 15:00:00,69.92,69.95,69.78,69.81,68300.0,58.9911,59.0164,58.873,58.8983,68300.0
2016-01-26 15:10:00,69.81,69.95,69.78,69.79,54755.0,58.8983,59.0164,58.873,58.8814,54755.0
2016-01-26 15:20:00,69.79,69.89,69.75,69.77,70710.0,58.8814,58.9658,58.8477,58.8646,70710.0
2016-01-26 15:30:00,69.77,69.93,69.75,69.92,103409.0,58.8646,58.9996,58.8477,58.9911,103409.0
2016-01-26 15:40:00,69.92,70.02,69.92,70.01,216670.0,58.9911,59.0755,58.9911,59.0671,216670.0
2016-01-26 15:50:00,69.99,70.03,69.92,70.0,268176.0,59.0502,59.0839,58.9911,59.0586,268176.0
2016-01-27 09:30:00,70.02,70.57,70.0,70.41,220035.0,59.0755,59.5395,59.0586,59.4045,220035.0
2016-01-27 09:40:00,70.44,70.53,70.21,70.21,151147.0,59.4299,59.5058,59.2358,59.2358,151147.0
2016-01-27 09:50:00,70.21,70.22,70.01,70.15,155329.0,59.2358,59.2442,59.0671,59.1852,155329.0
2016-01-27 10:00:00,70.15,70.34,69.88,69.91,141684.0,59.1852,59.3455,58.9574,58.9827,141684.0
2016-01-27 10:10:00,69.91,69.95,69.66,69.73,63121.0,58.9827,59.0164,58.7718,58.8308,63121.0
2016-01-27 10:20:00,69.72,70.01,69.71,70.0,84625.0,58.8224,59.0671,58.814,59.0586,84625.0
2016-01-27 10:30:00,70.0,70.28,69.97,70.23,100906.0,59.0586,59.2949,59.0333,59.2527,100906.0
2016-01-27 10:40:00,70.23,70.23,70.07,70.08,56332.0,59.2527,59.2527,59.1177,59.1261,56332.0
2016-01-27 10:50:00,70.09,70.14,69.92,69.98,55235.0,59.1346,59.1767,58.9911,59.0418,55235.0
2016-01-27 11:00:00,70.01,70.25,69.94,70.19,114381.0,59.0671,59.2695,59.008,59.2189,114381.0
2016-01-27 11:10:00,70.16,70.35,70.11,70.33,87580.0,59.1936,59.3539,59.1514,59.337,87580.0
2016-01-27 11:20:00,70.33,70.35,70.19,70.29,137135.0,59.337,59.3539,59.2189,59.3033,137135.0
2016-01-27 11:30:00,70.3,70.44,70.22,70.42,121546.0,59.3117,59.4299,59.2442,59.413,121546.0
2016-01-27 11:40:00,70.42,70.86,70.37,70.8,207950.0,59.413,59.7842,59.3708,59.7336,207950.0
2016-01-27 11:50:00,70.81,70.85,70.67,70.78,91397.0,59.742,59.7758,59.6239,59.7167,91397.0
2016-01-27 12:00:00,70.78,70.95,70.74,70.78,177937.0,59.7167,59.8601,59.683,59.7167,177937.0
2016-01-27 12:10:00,70.78,70.88,70.76,70.86,101511.0,59.7167,59.8011,59.6998,59.7842,101511.0
2016-01-27 12:20:00,70.87,70.88,70.73,70.77,66912.0,59.7926,59.8011,59.6745,59.7083,66912.0
2016-01-27 12:30:00,70.77,70.81,70.71,70.74,60040.0,59.7083,59.742,59.6576,59.683,60040.0
2016-01-27 12:40:00,70.75,70.84,70.73,70.83,71092.0,59.6914,59.7673,59.6745,59.7589,71092.0
2016-01-27 12:50:00,70.84,70.84,70.59,70.59,36934.0,59.7673,59.7673,59.5564,59.5564,36934.0
2016-01-27 13:00:00,70.6,70.69,70.56,70.69,36508.0,59.5648,59.6408,59.5311,59.6408,36508.0
2016-01-27 13:10:00,70.7,70.78,70.6,70.67,36847.0,59.6492,59.7167,59.5648,59.6239,36847.0
2016-01-27 13:20:00,70.68,70.73,70.6,70.63,54923.0,59.6323,59.6745,59.5648,59.5902,54923.0
2016-01-27 13:30:00,70.63,70.71,70.63,70.67,39117.0,59.5902,59.6576,59.5902,59.6239,39117.0
2016-01-27 13:40:00,70.68,70.68,70.53,70.55,60134.0,59.6323,59.6323,59.5058,59.5227,60134.0
2016-01-27 13:50:00,70.54,70.71,70.53,70.68,44415.0,59.5142,59.6576,59.5058,59.6323,44415.0
2016-01-27 14:00:00,70.68,70.86,70.26,70.28,137646.0,59.6323,59.7842,59.278,59.2949,137646.0
2016-01-27 14:10:00,70.24,70.26,69.9,70.13,196033.0,59.2611,59.278,58.9743,59.1683,196033.0
2016-01-27 14:20:00,70.13,70.32,70.01,70.28,240310.0,59.1683,59.3286,59.0671,59.2949,240310.0
2016-01-27 14:30:00,70.28,70.33,70.0,70.0,73128.0,59.2949,59.337,59.0586,59.0586,73128.0
2016-01-27 14:40:00,69.99,70.17,69.9,69.98,76258.0,59.0502,59.2021,58.9743,59.0418,76258.0
2016-01-27 14:50:00,69.98,70.06,69.69,69.79,90311.0,59.0418,59.1092,58.7971,58.8814,90311.0
2016-01-27 15:00:00,69.78,69.78,69.3,69.47,159469.0,58.873,58.873,58.468,58.6115,159469.0
2016-01-27 15:10:00,69.46,69.47,69.02,69.15,131750.0,58.603,58.6115,58.2318,58.3415,131750.0
2016-01-27 15:20:00,69.14,69.44,69.08,69.3,117803.0,58.333,58.5862,58.2824,58.468,117803.0
2016-01-27 15:30:00,69.29,69.41,69.21,69.23,158249.0,58.4596,58.5608,58.3921,58.409,158249.0
2016-01-27 15:40:00,69.22,69.53,69.13,69.45,143499.0,58.4005,58.6621,58.3246,58.5946,143499.0
2016-01-27 15:50:00,69.44,69.59,69.36,69.54,238616.0,58.5862,58.7127,58.5187,58.6705,238616.0
2016-01-28 09:30:00,69.89,69.89,69.12,69.54,206263.0,58.9658,58.9658,58.3162,58.6705,206263.0
2016-01-28 09:40:00,69.55,69.7,69.38,69.54,58658.0,58.679,58.8055,58.5355,58.6705,58658.0
2016-01-28 09:50:00,69.56,70.0,69.43,69.98,138157.0,58.6874,59.0586,58.5777,59.0418,138157.0
2016-01-28 10:00:00,69.97,69.99,69.42,69.48,82945.0,59.0333,59.0502,58.5693,58.6199,82945.0
2016-01-28 10:10:00,69.47,69.66,69.4,69.41,103947.0,58.6115,58.7718,58.5524,58.5608,103947.0
2016-01-28 10:20:00,69.4,69.67,69.34,69.44,93507.0,58.5524,58.7802,58.5018,58.5862,93507.0
2016-01-28 10:30:00,69.45,69.49,69.18,69.39,78731.0,58.5946,58.6283,58.3668,58.544,78731.0
2016-01-28 10:40:00,69.42,69.58,69.3,69.48,54901.0,58.5693,58.7043,58.468,58.6199,54901.0
2016-01-28 10:50:00,69.5,69.53,69.26,69.41,48883.0,58.6368,58.6621,58.4343,58.5608,48883.0
2016-01-28 11:00:00,69.4,69.6,69.36,69.58,74384.0,58.5524,58.7211,58.5187,58.7043,74384.0
2016-01-28 11:10:00,69.59,69.68,69.51,69.57,65378.0,58.7127,58.7886,58.6452,58.6958,65378.0
2016-01-28 11:20:00,69.58,69.76,69.53,69.53,107274.0,58.7043,58.8561,58.6621,58.6621,107274.0
2016-01-28 11:30:00,69.54,69.57,69.38,69.46,73600.0,58.6705,58.6958,58.5355,58.603,73600.0
2016-01-28 11:40:00,69.46,69.5,69.18,69.21,70763.0,58.603,58.6368,58.3668,58.3921,70763.0
2016-01-28 11:50:00,69.22,69.26,69.09,69.09,66706.0,58.4005,58.4343,58.2909,58.2909,66706.0
2016-01-28 12:00:00,69.09,69.33,69.09,69.24,101099.0,58.2909,58.4933,58.2909,58.4174,101099.0
2016-01-28 12:10:00,69.25,69.31,69.14,69.21,116363.0,58.4259,58.4765,58.333,58.3921,116363.0
2016-01-28 12:20:00,69.2,69.62,69.2,69.59,97164.0,58.3837,58.738,58.3837,58.7127,97164.0
2016-01-28 12:30:00,69.6,69.69,69.51,69.53,88819.0,58.7211,58.7971,58.6452,58.6621,88819.0
2016-01-28 12:40:00,69.54,69.63,69.49,69.5,83575.0,58.6705,58.7465,58.6283,58.6368,83575.0
2016-01-28 12:50:00,69.5,69.53,69.33,69.36,106158.0,58.6368,58.6621,58.4933,58.5187,106158.0
2016-01-28 13:00:00,69.37,69.53,69.29,69.33,101315.0,58.5271,58.6621,58.4596,58.4933,101315.0
2016-01-28 13:10:00,69.32,69.41,69.08,69.08,108794.0,58.4849,58.5608,58.2824,58.2824,108794.0
2016-01-28 13:20:00,69.09,69.1,68.91,69.03,100097.0,58.2909,58.2993,58.139,58.2402,100097.0
2016-01-28 13:30:00,69.03,69.24,69.01,69.2,72390.0,58.2402,58.4174,58.2234,58.3837,72390.0
2016-01-28 13:40:00,69.2,69.28,69.04,69.11,86122.0,58.3837,58.4512,58.2487,58.3077,86122.0
2016-01-28 13:50:00,69.11,69.2,68.98,69.03,93552.0,58.3077,58.3837,58.1981,58.2402,93552.0
2016-01-28 14:00:00,69.02,69.4,69.02,69.39,100852.0,58.2318,58.5524,58.2318,58.544,100852.0
2016-01-28 14:10:00,69.4,69.41,69.29,69.3,68313.0,58.5524,58.5608,58.4596,58.468,68313.0
2016-01-28 14:20:00,69.31,69.41,69.24,69.4,160394.0,58.4765,58.5608,58.4174,58.5524,160394.0
2016-01-28 14:30:00,69.4,69.51,69.39,69.44,113615.0,58.5524,58.6452,58.544,58.5862,113615.0
2016-01-28 14:40:00,69.43,69.56,69.3,69.3,232164.0,58.5777,58.6874,58.468,58.468,232164.0
2016-01-28 14:50:00,69.31,69.35,69.21,69.3,82549.0,58.4765,58.5102,58.3921,58.468,82549.0
2016-01-28 15:00:00,69.29,69.36,69.19,69.35,109720.0,58.4596,58.5187,58.3752,58.5102,109720.0
2016-01-28 15:10:00,69.36,69.53,69.36,69.45,92083.0,58.5187,58.6621,58.5187,58.5946,92083.0
2016-01-28 15:20:00,69.45,69.45,69.27,69.3,96128.0,58.5946,58.5946,58.4427,58.468,96128.0
2016-01-28 15:30:00,69.29,69.41,69.25,69.34,167985.0,58.4596,58.5608,58.4259,58.5018,167985.0
2016-01-28 15:40:00,69.34,69.39,69.15,69.27,196722.0,58.5018,58.544,58.3415,58.4427,196722.0
2016-01-28 15:50:00,69.27,69.3,69.14,69.21,381306.0,58.4427,58.468,58.333,58.3921,381306.0
2016-01-29 09:30:00,70.0,70.2,69.55,69.84,147796.0,59.0586,59.2274,58.679,58.9236,147796.0
2016-01-29 09:40:00,69.85,70.22,69.81,70.14,123095.0,58.9321,59.2442,58.8983,59.1767,123095.0
2016-01-29 09:50:00,70.15,70.33,70.15,70.22,114502.0,59.1852,59.337,59.1852,59.2442,114502.0
2016-01-29 10:00:00,70.17,70.32,70.09,70.29,127190.0,59.2021,59.3286,59.1346,59.3033,127190.0
2016-01-29 10:10:00,70.29,70.34,70.19,70.22,103124.0,59.3033,59.3455,59.2189,59.2442,103124.0
2016-01-29 10:20:00,70.24,70.62,70.24,70.41,162900.0,59.2611,59.5817,59.2611,59.4045,162900.0
2016-01-29 10:30:00,70.42,70.42,70.21,70.24,58586.0,59.413,59.413,59.2358,59.2611,58586.0
2016-01-29 10:40:00,70.25,70.3,70.18,70.24,85495.0,59.2695,59.3117,59.2105,59.2611,85495.0
2016-01-29 10:50:00,70.24,70.28,70.0,70.05,115188.0,59.2611,59.2949,59.0586,59.1008,115188.0
2016-01-29 11:00:00,70.06,70.26,70.0,70.2,151689.0,59.1092,59.278,59.0586,59.2274,151689.0
2016-01-29 11:10:00,70.21,70.25,70.11,70.13,68252.0,59.2358,59.2695,59.1514,59.1683,68252.0
2016-01-29 11:20:00,70.13,70.25,70.1,70.17,69626.0,59.1683,59.2695,59.143,59.2021,69626.0
2016-01-29 11:30:00,70.18,70.42,70.16,70.38,67810.0,59.2105,59.413,59.1936,59.3792,67810.0
2016-01-29 11:40:00,70.4,70.53,70.28,70.5,50072.0,59.3961,59.5058,59.2949,59.4805,50072.0
2016-01-29 11:50:00,70.5,71.05,70.5,71.0,138364.0,59.4805,59.9445,59.4805,59.9023,138364.0
2016-01-29 12:00:00,70.99,71.01,70.91,70.94,53101.0,59.8939,59.9108,59.8264,59.8517,53101.0
2016-01-29 12:10:00,70.95,71.1,70.95,71.08,54683.0,59.8601,59.9867,59.8601,59.9698,54683.0
2016-01-29 12:20:00,71.07,71.23,71.07,71.15,74857.0,59.9614,60.0964,59.9614,60.0289,74857.0
2016-01-29 12:30:00,71.14,71.17,71.04,71.11,63935.0,60.0204,60.0457,59.9361,59.9951,63935.0
2016-01-29 12:40:00,71.12,71.21,71.11,71.14,52461.0,60.0036,60.0795,59.9951,60.0204,52461.0
2016-01-29 12:50:00,71.14,71.19,71.08,71.08,33605.0,60.0204,60.0626,59.9698,59.9698,33605.0
2016-01-29 13:00:00,71.08,71.13,71.03,71.04,40400.0,59.9698,60.012,59.9276,59.9361,40400.0
2016-01-29 13:10:00,71.05,71.13,71.03,71.11,55566.0,59.9445,60.012,59.9276,59.9951,55566.0
2016-01-29 13:20:00,71.12,71.18,71.07,71.1,42011.0,60.0036,60.0542,59.9614,59.9867,42011.0
2016-01-29 13:30:00,71.11,71.15,71.03,71.06,67226.0,59.9951,60.0289,59.9276,59.9529,67226.0
2016-01-29 13:40:00,71.07,71.43,71.05,71.42,90449.0,59.9614,60.2651,59.9445,60.2567,90449.0
2016-01-29 13:50:00,71.41,71.41,71.21,71.23,47775.0,60.2482,60.2482,60.0795,60.0964,47775.0
2016-01-29 14:00:00,71.22,71.22,71.06,71.14,85562.0,60.0879,60.0879,59.9529,60.0204,85562.0
2016-01-29 14:10:00,71.14,71.35,71.13,71.31,70783.0,60.0204,60.1976,60.012,60.1639,70783.0
2016-01-29 14:20:00,71.31,71.58,71.31,71.56,83318.0,60.1639,60.3917,60.1639,60.3748,83318.0
2016-01-29 14:30:00,71.55,71.72,71.52,71.66,134038.0,60.3664,60.5098,60.341,60.4592,134038.0
2016-01-29 14:40:00,71.66,71.76,71.65,71.74,75154.0,60.4592,60.5435,60.4507,60.5267,75154.0
2016-01-29 14:50:00,71.75,71.77,71.49,71.56,73827.0,60.5351,60.552,60.3157,60.3748,73827.0
2016-01-29 15:00:00,71.57,71.62,71.54,71.57,90080.0,60.3832,60.4254,60.3579,60.3832,90080.0
2016-01-29 15:10:00,71.58,71.58,71.44,71.51,87239.0,60.3917,60.3917,60.2735,60.3326,87239.0
2016-01-29 15:20:00,71.51,71.57,71.46,71.56,95347.0,60.3326,60.3832,60.2904,60.3748,95347.0
2016-01-29 15:30:00,71.56,71.59,71.48,71.53,138478.0,60.3748,60.4001,60.3073,60.3495,138478.0
2016-01-29 15:40:00,71.52,71.66,71.5,71.59,211836.0,60.341,60.4592,60.3242,60.4001,211836.0
2016-01-29 15:50:00,71.59,71.68,71.45,71.65,478516.0,60.4001,60.476,60.282,60.4507,478516.0
2016-02-01 09:30:00,70.54,71.21,70.54,71.09,293560.0,59.5142,60.0795,59.5142,59.9783,293560.0
2016-02-01 09:40:00,71.09,71.25,70.91,71.01,63589.0,59.9783,60.1132,59.8264,59.9108,63589.0
2016-02-01 09:50:00,71.0,71.48,70.99,71.45,92754.0,59.9023,60.3073,59.8939,60.282,92754.0
2016-02-01 10:00:00,71.47,71.57,71.33,71.48,176893.0,60.2989,60.3832,60.1807,60.3073,176893.0
2016-02-01 10:10:00,71.48,72.07,71.39,71.97,210798.0,60.3073,60.8051,60.2314,60.7207,210798.0
2016-02-01 10:20:00,71.97,72.1,71.87,72.08,142299.0,60.7207,60.8304,60.6363,60.8135,142299.0
2016-02-01 10:30:00,72.09,72.28,71.95,72.15,144654.0,60.8219,60.9822,60.7038,60.8726,144654.0
2016-02-01 10:40:00,72.17,72.42,72.1,72.22,83782.0,60.8894,61.1004,60.8304,60.9316,83782.0
2016-02-01 10:50:00,72.2,72.49,72.2,72.41,52352.0,60.9148,61.1594,60.9148,61.0919,52352.0
2016-02-01 11:00:00,72.41,72.41,72.13,72.15,65287.0,61.0919,61.0919,60.8557,60.8726,65287.0
2016-02-01 11:10:00,72.16,72.42,72.14,72.37,76505.0,60.881,61.1004,60.8641,61.0582,76505.0
2016-02-01 11:20:00,72.37,72.63,72.2,72.63,73909.0,61.0582,61.2775,60.9148,61.2775,73909.0
2016-02-01 11:30:00,72.63,72.75,72.56,72.75,83188.0,61.2775,61.3788,61.2185,61.3788,83188.0
2016-02-01 11:40:00,72.74,72.83,72.68,72.75,84238.0,61.3703,61.4463,61.3197,61.3788,84238.0
2016-02-01 11:50:00,72.75,72.75,72.59,72.65,48022.0,61.3788,61.3788,61.2438,61.2944,48022.0
2016-02-01 12:00:00,72.65,72.7,72.43,72.5,78129.0,61.2944,61.3366,61.1088,61.1679,78129.0
2016-02-01 12:10:00,72.51,72.55,72.35,72.4,37617.0,61.1763,61.21,61.0413,61.0835,37617.0
2016-02-01 12:20:00,72.4,72.4,72.2,72.23,47553.0,61.0835,61.0835,60.9148,60.9401,47553.0
2016-02-01 12:30:00,72.24,72.36,72.24,72.31,82683.0,60.9485,61.0497,60.9485,61.0076,82683.0
2016-02-01 12:40:00,72.32,72.48,72.32,72.43,75214.0,61.016,61.151,61.016,61.1088,75214.0
2016-02-01 12:50:00,72.43,72.44,72.27,72.33,57198.0,61.1088,61.1172,60.9738,61.0244,57198.0
2016-02-01 13:00:00,72.34,72.47,72.23,72.24,77122.0,61.0329,61.1426,60.9401,60.9485,77122.0
2016-02-01 13:10:00,72.24,72.36,72.22,72.29,100622.0,60.9485,61.0497,60.9316,60.9907,100622.0
2016-02-01 13:20:00,72.28,72.58,72.27,72.54,90457.0,60.9822,61.2354,60.9738,61.2016,90457.0
2016-02-01 13:30:00,72.54,72.55,72.48,72.5,54292.0,61.2016,61.21,61.151,61.1679,54292.0
2016-02-01 13:40:00,72.5,72.57,72.42,72.53,80552.0,61.1679,61.2269,61.1004,61.1932,80552.0
2016-02-01 13:50:00,72.53,72.55,72.39,72.41,120152.0,61.1932,61.21,61.0751,61.0919,120152.0
2016-02-01 14:00:00,72.42,72.48,72.36,72.37,82554.0,61.1004,61.151,61.0497,61.0582,82554.0
2016-02-01 14:10:00,72.36,72.41,72.29,72.37,68380.0,61.0497,61.0919,60.9907,61.0582,68380.0
2016-02-01 14:20:00,72.39,72.41,72.3,72.4,82394.0,61.0751,61.0919,60.9991,61.0835,82394.0
2016-02-01 14:30:00,72.4,72.48,72.36,72.45,66454.0,61.0835,61.151,61.0497,61.1257,66454.0
2016-02-01 14:40:00,72.45,72.59,72.42,72.53,155500.0,61.1257,61.2438,61.1004,61.1932,155500.0
2016-02-01 14:50:00,72.53,72.73,72.48,72.68,146605.0,61.1932,61.3619,61.151,61.3197,146605.0
2016-02-01 15:00:00,72.67,72.75,72.55,72.65,77764.0,61.3113,61.3788,61.21,61.2944,77764.0
2016-02-01 15:10:00,72.66,72.88,72.54,72.86,191192.0,61.3029,61.4885,61.2016,61.4716,191192.0
2016-02-01 15:20:00,72.85,72.89,72.79,72.84,127542.0,61.4632,61.4969,61.4125,61.4547,127542.0
2016-02-01 15:30:00,72.85,72.87,72.73,72.73,136282.0,61.4632,61.48,61.3619,61.3619,136282.0
2016-02-01 15:40:00,72.71,72.89,72.7,72.83,161545.0,61.345,61.4969,61.3366,61.4463,161545.0
2016-02-01 15:50:00,72.83,72.89,72.63,72.65,283196.0,61.4463,61.4969,61.2775,61.2944,283196.0
2016-02-02 09:30:00,72.3,72.63,71.97,72.02,129017.0,60.9991,61.2775,60.7207,60.7629,129017.0
2016-02-02 09:40:00,72.02,72.07,71.76,71.76,84855.0,60.7629,60.8051,60.5435,60.5435,84855.0
2016-02-02 09:50:00,71.77,71.89,71.59,71.64,90497.0,60.552,60.6532,60.4001,60.4423,90497.0
2016-02-02 10:00:00,71.63,71.8,71.57,71.58,96831.0,60.4338,60.5773,60.3832,60.3917,96831.0
2016-02-02 10:10:00,71.59,71.67,71.45,71.45,67309.0,60.4001,60.4676,60.282,60.282,67309.0
2016-02-02 10:20:00,71.45,71.69,71.4,71.67,79605.0,60.282,60.4845,60.2398,60.4676,79605.0
2016-02-02 10:30:00,71.68,71.89,71.61,71.88,61694.0,60.476,60.6532,60.417,60.6448,61694.0
2016-02-02 10:40:00,71.87,71.98,71.83,71.97,71875.0,60.6363,60.7291,60.6026,60.7207,71875.0
2016-02-02 10:50:00,71.98,72.07,71.85,71.85,50696.0,60.7291,60.8051,60.6195,60.6195,50696.0
2016-02-02 11:00:00,71.87,72.09,71.86,72.06,96923.0,60.6363,60.8219,60.6279,60.7966,96923.0
2016-02-02 11:10:00,72.04,72.28,71.98,72.11,75950.0,60.7798,60.9822,60.7291,60.8388,75950.0
2016-02-02 11:20:00,72.11,72.17,72.01,72.07,53113.0,60.8388,60.8894,60.7545,60.8051,53113.0
2016-02-02 11:30:00,72.07,72.32,72.05,72.25,173362.0,60.8051,61.016,60.7882,60.9569,173362.0
2016-02-02 11:40:00,72.25,72.25,71.9,72.0,110614.0,60.9569,60.9569,60.6616,60.746,110614.0
2016-02-02 11:50:00,72.0,72.04,71.89,71.93,54229.0,60.746,60.7798,60.6532,60.687,54229.0
2016-02-02 12:00:00,71.92,71.99,71.75,71.8,57172.0,60.6785,60.7376,60.5351,60.5773,57172.0
2016-02-02 12:10:00,71.79,71.79,71.51,71.61,54396.0,60.5688,60.5688,60.3326,60.417,54396.0
2016-02-02 12:20:00,71.62,71.76,71.62,71.75,38215.0,60.4254,60.5435,60.4254,60.5351,38215.0
2016-02-02 12:30:00,71.75,71.75,71.61,71.73,49475.0,60.5351,60.5351,60.417,60.5182,49475.0
2016-02-02 12:40:00,71.71,71.74,71.65,71.69,45482.0,60.5013,60.5267,60.4507,60.4845,45482.0
2016-02-02 12:50:00,71.69,71.69,71.6,71.66,162250.0,60.4845,60.4845,60.4085,60.4592,162250.0
2016-02-02 13:00:00,71.66,71.7,71.54,71.58,43129.0,60.4592,60.4929,60.3579,60.3917,43129.0
2016-02-02 13:10:00,71.59,71.74,71.59,71.71,55220.0,60.4001,60.5267,60.4001,60.5013,55220.0
2016-02-02 13:20:00,71.69,71.76,71.61,71.76,63051.0,60.4845,60.5435,60.417,60.5435,63051.0
2016-02-02 13:30:00,71.76,71.76,71.58,71.58,78874.0,60.5435,60.5435,60.3917,60.3917,78874.0
2016-02-02 13:40:00,71.58,71.69,71.51,71.53,48839.0,60.3917,60.4845,60.3326,60.3495,48839.0
2016-02-02 13:50:00,71.53,71.53,71.36,71.39,62867.0,60.3495,60.3495,60.2061,60.2314,62867.0
2016-02-02 14:00:00,71.4,71.51,71.38,71.4,62275.0,60.2398,60.3326,60.2229,60.2398,62275.0
2016-02-02 14:10:00,71.4,71.57,71.38,71.51,80453.0,60.2398,60.3832,60.2229,60.3326,80453.0
2016-02-02 14:20:00,71.51,71.53,71.31,71.42,99858.0,60.3326,60.3495,60.1639,60.2567,99858.0
2016-02-02 14:30:00,71.43,71.68,71.39,71.68,93938.0,60.2651,60.476,60.2314,60.476,93938.0
2016-02-02 14:40:00,71.69,71.74,71.61,71.73,92292.0,60.4845,60.5267,60.417,60.5182,92292.0
2016-02-02 14:50:00,71.73,71.82,71.47,71.47,77475.0,60.5182,60.5941,60.2989,60.2989,77475.0
2016-02-02 15:00:00,71.47,71.54,71.4,71.41,112270.0,60.2989,60.3579,60.2398,60.2482,112270.0
2016-02-02 15:10:00,71.42,71.64,71.35,71.6,124096.0,60.2567,60.4423,60.1976,60.4085,124096.0
2016-02-02 15:20:00,71.6,71.63,71.45,71.54,92927.0,60.4085,60.4338,60.282,60.3579,92927.0
2016-02-02 15:30:00,71.55,71.78,71.53,71.75,283969.0,60.3664,60.5604,60.3495,60.5351,283969.0
2016-02-02 15:40:00,71.75,71.96,71.7,71.83,224692.0,60.5351,60.7123,60.4929,60.6026,224692.0
2016-02-02 15:50:00,71.83,72.01,71.78,71.88,521084.0,60.6026,60.7545,60.5604,60.6448,521084.0
2016-02-03 09:30:00,71.38,71.38,68.77,69.88,1162345.0,60.2229,60.2229,58.0209,58.9574,1162345.0
2016-02-03 09:40:00,69.88,69.9,68.91,69.12,386993.0,58.9574,58.9743,58.139,58.3162,386993.0
2016-02-03 09:50:00,69.11,69.17,68.55,68.71,647795.0,58.3077,58.3584,57.8353,57.9703,647795.0
2016-02-03 10:00:00,68.71,68.87,67.76,67.77,718818.0,57.9703,58.1053,57.1687,57.1772,718818.0
2016-02-03 10:10:00,67.78,67.81,67.12,67.23,578519.0,57.1856,57.2109,56.6288,56.7216,578519.0
2016-02-03 10:20:00,67.23,69.25,67.22,67.32,583989.0,56.7216,58.4259,56.7132,56.7975,583989.0
2016-02-03 10:30:00,67.29,67.29,66.5,66.79,386949.0,56.7722,56.7722,56.1057,56.3504,386949.0
2016-02-03 10:40:00,66.78,66.89,66.5,66.8,425318.0,56.3419,56.4347,56.1057,56.3588,425318.0
2016-02-03 10:50:00,66.79,67.25,66.75,67.25,295448.0,56.3504,56.7385,56.3166,56.7385,295448.0
2016-02-03 11:00:00,67.25,67.3,66.68,66.79,586889.0,56.7385,56.7806,56.2576,56.3504,586889.0
2016-02-03 11:10:00,66.78,67.12,66.55,67.0,297762.0,56.3419,56.6288,56.1479,56.5275,297762.0
2016-02-03 11:20:00,67.0,67.1,66.8,66.95,219362.0,56.5275,56.6119,56.3588,56.4854,219362.0
2016-02-03 11:30:00,66.95,66.98,66.63,66.87,262629.0,56.4854,56.5107,56.2154,56.4179,262629.0
2016-02-03 11:40:00,66.88,67.01,66.5,66.51,372006.0,56.4263,56.536,56.1057,56.1141,372006.0
2016-02-03 11:50:00,66.51,66.61,66.22,66.53,301107.0,56.1141,56.1985,55.8695,56.131,301107.0
2016-02-03 12:00:00,66.53,66.73,66.39,66.41,174124.0,56.131,56.2997,56.0129,56.0298,174124.0
2016-02-03 12:10:00,66.43,66.65,66.25,66.47,190972.0,56.0466,56.2322,55.8948,56.0804,190972.0
2016-02-03 12:20:00,66.48,66.71,66.41,66.44,181104.0,56.0888,56.2829,56.0298,56.0551,181104.0
2016-02-03 12:30:00,66.42,66.42,66.24,66.26,218040.0,56.0382,56.0382,55.8863,55.9032,218040.0
2016-02-03 12:40:00,66.26,66.27,65.95,65.99,208450.0,55.9032,55.9116,55.6417,55.6754,208450.0
2016-02-03 12:50:00,65.99,66.09,65.9,66.05,219258.0,55.6754,55.7598,55.5995,55.726,219258.0
2016-02-03 13:00:00,66.04,66.19,65.78,65.81,223933.0,55.7176,55.8441,55.4982,55.5235,223933.0
2016-02-03 13:10:00,65.81,65.99,65.66,65.97,333622.0,55.5235,55.6754,55.397,55.6585,333622.0
2016-02-03 13:20:00,65.97,65.98,65.53,65.58,330071.0,55.6585,55.667,55.2873,55.3295,330071.0
2016-02-03 13:30:00,65.57,65.6,65.29,65.29,234010.0,55.3211,55.3464,55.0848,55.0848,234010.0
2016-02-03 13:40:00,65.29,65.52,65.13,65.2,242359.0,55.0848,55.2789,54.9498,55.0089,242359.0
2016-02-03 13:50:00,65.21,65.41,65.06,65.37,349031.0,55.0173,55.1861,54.8908,55.1523,349031.0
2016-02-03 14:00:00,65.38,65.73,65.37,65.64,194089.0,55.1608,55.456,55.1523,55.3801,194089.0
2016-02-03 14:10:00,65.65,65.96,65.53,65.55,224353.0,55.3886,55.6501,55.2873,55.3042,224353.0
2016-02-03 14:20:00,65.56,66.82,65.54,66.79,348792.0,55.3126,56.3757,55.2957,56.3504,348792.0
2016-02-03 14:30:00,66.8,66.81,66.27,66.31,412221.0,56.3588,56.3672,55.9116,55.9454,412221.0
2016-02-03 14:40:00,66.32,67.2,66.31,67.07,535821.0,55.9538,56.6963,55.9454,56.5866,535821.0
2016-02-03 14:50:00,67.05,67.61,66.7,67.59,563552.0,56.5697,57.0422,56.2744,57.0253,563552.0
2016-02-03 15:00:00,67.58,67.7,67.33,67.55,346071.0,57.0169,57.1181,56.806,56.9916,346071.0
2016-02-03 15:10:00,67.55,67.75,67.34,67.4,399563.0,56.9916,57.1603,56.8144,56.865,399563.0
2016-02-03 15:20:00,67.4,67.41,67.0,67.03,285518.0,56.865,56.8735,56.5275,56.5529,285518.0
2016-02-03 15:30:00,67.01,67.38,66.9,67.0,438944.0,56.536,56.8481,56.4432,56.5275,438944.0
2016-02-03 15:40:00,66.98,67.25,66.88,67.23,437098.0,56.5107,56.7385,56.4263,56.7216,437098.0
2016-02-03 15:50:00,67.24,67.58,67.17,67.41,1158037.0,56.73,57.0169,56.671,56.8735,1158037.0
2016-02-04 09:30:00,67.84,67.96,66.3,66.5,609174.0,57.2362,57.3375,55.937,56.1057,609174.0
2016-02-04 09:40:00,66.52,67.25,66.5,67.18,444550.0,56.1226,56.7385,56.1057,56.6794,444550.0
2016-02-04 09:50:00,67.17,67.3,66.97,67.27,384465.0,56.671,56.7806,56.5022,56.7553,384465.0
2016-02-04 10:00:00,67.27,67.53,66.89,67.43,303286.0,56.7553,56.9747,56.4347,56.8903,303286.0
2016-02-04 10:10:00,67.45,67.92,67.37,67.88,353494.0,56.9072,57.3037,56.8397,57.27,353494.0
2016-02-04 10:20:00,67.89,67.95,67.72,67.86,382933.0,57.2784,57.3291,57.135,57.2531,382933.0
2016-02-04 10:30:00,67.87,67.9,67.68,67.7,283705.0,57.2616,57.2869,57.1013,57.1181,283705.0
2016-02-04 10:40:00,67.7,67.71,67.31,67.55,162441.0,57.1181,57.1266,56.7891,56.9916,162441.0
2016-02-04 10:50:00,67.56,67.91,67.53,67.87,124487.0,57.0,57.2953,56.9747,57.2616,124487.0
2016-02-04 11:00:00,67.89,67.9,67.66,67.68,102963.0,57.2784,57.2869,57.0844,57.1013,102963.0
2016-02-04 11:10:00,67.67,67.77,67.51,67.51,110041.0,57.0928,57.1772,56.9578,56.9578,110041.0
2016-02-04 11:20:00,67.51,67.71,67.5,67.55,83651.0,56.9578,57.1266,56.9494,56.9916,83651.0
2016-02-04 11:30:00,67.55,67.55,67.23,67.33,126170.0,56.9916,56.9916,56.7216,56.806,126170.0
2016-02-04 11:40:00,67.33,67.42,66.98,67.21,102376.0,56.806,56.8819,56.5107,56.7047,102376.0
2016-02-04 11:50:00,67.22,67.41,67.07,67.1,94914.0,56.7132,56.8735,56.5866,56.6119,94914.0
2016-02-04 12:00:00,67.11,67.74,67.11,67.72,113562.0,56.6203,57.1519,56.6203,57.135,113562.0
2016-02-04 12:10:00,67.71,67.86,67.58,67.74,110686.0,57.1266,57.2531,57.0169,57.1519,110686.0
2016-02-04 12:20:00,67.77,67.83,67.64,67.73,64193.0,57.1772,57.2278,57.0675,57.1434,64193.0
2016-02-04 12:30:00,67.71,67.86,67.57,67.86,67799.0,57.1266,57.2531,57.0084,57.2531,67799.0
2016-02-04 12:40:00,67.87,68.11,67.73,67.83,96325.0,57.2616,57.464,57.1434,57.2278,96325.0
2016-02-04 12:50:00,67.83,68.01,67.76,67.9,78155.0,57.2278,57.3797,57.1687,57.2869,78155.0
2016-02-04 13:00:00,67.91,68.06,67.84,68.0,88644.0,57.2953,57.4219,57.2362,57.3712,88644.0
2016-02-04 13:10:00,67.99,68.16,67.87,67.87,101972.0,57.3628,57.5062,57.2616,57.2616,101972.0
2016-02-04 13:20:00,67.87,67.96,67.76,67.83,105189.0,57.2616,57.3375,57.1687,57.2278,105189.0
2016-02-04 13:30:00,67.83,68.06,67.81,67.94,120224.0,57.2278,57.4219,57.2109,57.3206,120224.0
2016-02-04 13:40:00,67.96,67.96,67.78,67.87,165642.0,57.3375,57.3375,57.1856,57.2616,165642.0
2016-02-04 13:50:00,67.88,68.12,67.86,68.11,156830.0,57.27,57.4725,57.2531,57.464,156830.0
2016-02-04 14:00:00,68.11,68.11,67.79,67.83,219145.0,57.464,57.464,57.1941,57.2278,219145.0
2016-02-04 14:10:00,67.83,68.02,67.78,68.01,115145.0,57.2278,57.3881,57.1856,57.3797,115145.0
2016-02-04 14:20:00,68.02,68.09,67.87,67.89,135861.0,57.3881,57.4472,57.2616,57.2784,135861.0
2016-02-04 14:30:00,67.88,68.1,67.84,67.88,104337.0,57.27,57.4556,57.2362,57.27,104337.0
2016-02-04 14:40:00,67.87,68.09,67.85,67.97,135303.0,57.2616,57.4472,57.2447,57.3459,135303.0
2016-02-04 14:50:00,67.97,68.24,67.8,68.23,170589.0,57.3459,57.5737,57.2025,57.5653,170589.0
2016-02-04 15:00:00,68.23,68.24,67.99,68.15,149213.0,57.5653,57.5737,57.3628,57.4978,149213.0
2016-02-04 15:10:00,68.15,68.32,68.04,68.04,228684.0,57.4978,57.6412,57.405,57.405,228684.0
2016-02-04 15:20:00,68.04,68.14,67.85,67.86,247890.0,57.405,57.4894,57.2447,57.2531,247890.0
2016-02-04 15:30:00,67.87,67.95,67.76,67.93,278472.0,57.2616,57.3291,57.1687,57.3122,278472.0
2016-02-04 15:40:00,67.93,68.01,67.9,67.98,384049.0,57.3122,57.3797,57.2869,57.3544,384049.0
2016-02-04 15:50:00,67.98,68.01,67.91,67.94,569892.0,57.3544,57.3797,57.2953,57.3206,569892.0
2016-02-05 09:30:00,68.08,68.4,67.85,68.35,147471.0,57.4387,57.7087,57.2447,57.6665,147471.0
2016-02-05 09:40:00,68.37,68.37,67.68,67.82,170147.0,57.6834,57.6834,57.1013,57.2194,170147.0
2016-02-05 09:50:00,67.83,68.17,67.78,68.07,212581.0,57.2278,57.5147,57.1856,57.4303,212581.0
2016-02-05 10:00:00,68.08,68.47,68.03,68.22,187810.0,57.4387,57.7678,57.3965,57.5568,187810.0
2016-02-05 10:10:00,68.22,68.52,68.22,68.37,240958.0,57.5568,57.81,57.5568,57.6834,240958.0
2016-02-05 10:20:00,68.36,68.46,67.84,67.92,193132.0,57.675,57.7593,57.2362,57.3037,193132.0
2016-02-05 10:30:00,67.92,68.02,67.73,67.78,154318.0,57.3037,57.3881,57.1434,57.1856,154318.0
2016-02-05 10:40:00,67.78,67.78,67.37,67.39,174664.0,57.1856,57.1856,56.8397,56.8566,174664.0
2016-02-05 10:50:00,67.38,67.4,67.05,67.08,86222.0,56.8481,56.865,56.5697,56.595,86222.0
2016-02-05 11:00:00,67.08,67.3,66.8,66.82,147946.0,56.595,56.7806,56.3588,56.3757,147946.0
2016-02-05 11:10:00,66.81,66.91,66.67,66.68,182038.0,56.3672,56.4516,56.2491,56.2576,182038.0
2016-02-05 11:20:00,66.69,66.71,66.36,66.4,213698.0,56.266,56.2829,55.9876,56.0213,213698.0
2016-02-05 11:30:00,66.4,66.61,66.34,66.42,177909.0,56.0213,56.1985,55.9707,56.0382,177909.0
2016-02-05 11:40:00,66.43,66.49,66.11,66.27,172892.0,56.0466,56.0973,55.7767,55.9116,172892.0
2016-02-05 11:50:00,66.27,66.55,66.26,66.39,162692.0,55.9116,56.1479,55.9032,56.0129,162692.0
2016-02-05 12:00:00,66.38,66.5,66.27,66.37,96613.0,56.0045,56.1057,55.9116,55.996,96613.0
2016-02-05 12:10:00,66.37,66.43,66.23,66.4,78068.0,55.996,56.0466,55.8779,56.0213,78068.0
2016-02-05 12:20:00,66.39,66.7,66.37,66.68,85469.0,56.0129,56.2744,55.996,56.2576,85469.0
2016-02-05 12:30:00,66.69,67.02,66.63,66.95,99929.0,56.266,56.5444,56.2154,56.4854,99929.0
2016-02-05 12:40:00,66.95,66.95,66.67,66.7,81900.0,56.4854,56.4854,56.2491,56.2744,81900.0
2016-02-05 12:50:00,66.72,66.79,66.37,66.48,99163.0,56.2913,56.3504,55.996,56.0888,99163.0
2016-02-05 13:00:00,66.47,66.67,66.45,66.64,83406.0,56.0804,56.2491,56.0635,56.2238,83406.0
2016-02-05 13:10:00,66.64,66.65,66.46,66.54,77332.0,56.2238,56.2322,56.0719,56.1394,77332.0
2016-02-05 13:20:00,66.53,66.65,66.47,66.63,91135.0,56.131,56.2322,56.0804,56.2154,91135.0
2016-02-05 13:30:00,66.64,66.67,66.46,66.51,94033.0,56.2238,56.2491,56.0719,56.1141,94033.0
2016-02-05 13:40:00,66.5,66.52,66.27,66.3,65085.0,56.1057,56.1226,55.9116,55.937,65085.0
2016-02-05 13:50:00,66.29,66.39,66.19,66.27,106045.0,55.9285,56.0129,55.8441,55.9116,106045.0
2016-02-05 14:00:00,66.27,66.37,66.15,66.22,112914.0,55.9116,55.996,55.8104,55.8695,112914.0
2016-02-05 14:10:00,66.21,66.21,65.81,65.88,172574.0,55.861,55.861,55.5235,55.5826,172574.0
2016-02-05 14:20:00,65.88,65.98,65.79,65.94,153688.0,55.5826,55.667,55.5067,55.6332,153688.0
2016-02-05 14:30:00,65.93,66.18,65.92,66.11,81554.0,55.6248,55.8357,55.6164,55.7767,81554.0
2016-02-05 14:40:00,66.11,66.11,65.82,66.08,198602.0,55.7767,55.7767,55.532,55.7513,198602.0
2016-02-05 14:50:00,66.08,66.14,65.95,65.97,170721.0,55.7513,55.802,55.6417,55.6585,170721.0
2016-02-05 15:00:00,65.95,65.96,65.8,65.86,207990.0,55.6417,55.6501,55.5151,55.5657,207990.0
2016-02-05 15:10:00,65.86,66.03,65.78,66.01,187812.0,55.5657,55.7092,55.4982,55.6923,187812.0
2016-02-05 15:20:00,66.02,66.04,65.86,65.98,130209.0,55.7007,55.7176,55.5657,55.667,130209.0
2016-02-05 15:30:00,65.97,66.02,65.73,65.73,214491.0,55.6585,55.7007,55.456,55.456,214491.0
2016-02-05 15:40:00,65.72,65.82,65.67,65.71,348042.0,55.4476,55.532,55.4054,55.4392,348042.0
2016-02-05 15:50:00,65.7,65.86,65.52,65.84,663845.0,55.4307,55.5657,55.2789,55.5489,663845.0
2016-02-08 09:30:00,65.38,65.39,64.4,64.65,387200.0,55.1608,55.1692,54.3339,54.5449,387200.0
2016-02-08 09:40:00,64.65,65.22,64.6,64.77,254818.0,54.5449,55.0258,54.5027,54.6461,254818.0
2016-02-08 09:50:00,64.79,64.84,64.53,64.6,347527.0,54.663,54.7052,54.4436,54.5027,347527.0
2016-02-08 10:00:00,64.6,64.71,64.32,64.36,233420.0,54.5027,54.5955,54.2664,54.3002,233420.0
2016-02-08 10:10:00,64.35,64.45,64.15,64.18,168256.0,54.2918,54.3761,54.123,54.1483,168256.0
2016-02-08 10:20:00,64.18,64.19,63.62,64.0,314770.0,54.1483,54.1568,53.6759,53.9965,314770.0
2016-02-08 10:30:00,64.0,64.21,63.96,64.14,183234.0,53.9965,54.1736,53.9627,54.1146,183234.0
2016-02-08 10:40:00,64.16,64.24,63.93,64.13,127872.0,54.1314,54.1989,53.9374,54.1061,127872.0
2016-02-08 10:50:00,64.14,64.14,63.88,63.96,255764.0,54.1146,54.1146,53.8952,53.9627,255764.0
2016-02-08 11:00:00,63.97,64.06,63.52,63.52,130858.0,53.9711,54.0471,53.5915,53.5915,130858.0
2016-02-08 11:10:00,63.52,63.55,63.24,63.46,195697.0,53.5915,53.6168,53.3552,53.5409,195697.0
2016-02-08 11:20:00,63.47,63.71,63.43,63.67,87235.0,53.5493,53.7518,53.5156,53.718,87235.0
2016-02-08 11:30:00,63.66,63.66,63.18,63.19,142881.0,53.7096,53.7096,53.3046,53.3131,142881.0
2016-02-08 11:40:00,63.2,63.35,63.06,63.11,146526.0,53.3215,53.4481,53.2034,53.2456,146526.0
2016-02-08 11:50:00,63.11,63.49,63.07,63.39,186223.0,53.2456,53.5662,53.2118,53.4818,186223.0
2016-02-08 12:00:00,63.39,63.47,63.33,63.39,131368.0,53.4818,53.5493,53.4312,53.4818,131368.0
2016-02-08 12:10:00,63.39,63.52,63.3,63.44,135131.0,53.4818,53.5915,53.4059,53.524,135131.0
2016-02-08 12:20:00,63.44,63.62,63.39,63.57,152610.0,53.524,53.6759,53.4818,53.6337,152610.0
2016-02-08 12:30:00,63.58,63.77,63.55,63.62,144889.0,53.6421,53.8024,53.6168,53.6759,144889.0
2016-02-08 12:40:00,63.62,63.76,63.58,63.6,91042.0,53.6759,53.794,53.6421,53.659,91042.0
2016-02-08 12:50:00,63.61,63.7,63.59,63.63,123657.0,53.6674,53.7433,53.6505,53.6843,123657.0
2016-02-08 13:00:00,63.63,63.66,63.47,63.62,157801.0,53.6843,53.7096,53.5493,53.6759,157801.0
2016-02-08 13:10:00,63.62,63.64,63.42,63.42,69757.0,53.6759,53.6927,53.5071,53.5071,69757.0
2016-02-08 13:20:00,63.43,63.45,63.22,63.34,61361.0,53.5156,53.5324,53.3384,53.4396,61361.0
2016-02-08 13:30:00,63.33,63.44,63.12,63.13,142909.0,53.4312,53.524,53.254,53.2624,142909.0
2016-02-08 13:40:00,63.12,63.19,63.02,63.06,120641.0,53.254,53.3131,53.1696,53.2034,120641.0
2016-02-08 13:50:00,63.04,63.14,62.77,62.77,150975.0,53.1865,53.2709,52.9587,52.9587,150975.0
2016-02-08 14:00:00,62.78,62.97,62.78,62.93,149339.0,52.9672,53.1275,52.9672,53.0937,149339.0
2016-02-08 14:10:00,62.92,62.93,62.62,62.72,118941.0,53.0853,53.0937,52.8322,52.9165,118941.0
2016-02-08 14:20:00,62.72,62.92,62.71,62.85,148746.0,52.9165,53.0853,52.9081,53.0262,148746.0
2016-02-08 14:30:00,62.84,62.85,62.64,62.77,135234.0,53.0178,53.0262,52.849,52.9587,135234.0
2016-02-08 14:40:00,62.77,63.03,62.74,62.85,170803.0,52.9587,53.1781,52.9334,53.0262,170803.0
2016-02-08 14:50:00,62.85,62.89,62.68,62.74,155461.0,53.0262,53.06,52.8828,52.9334,155461.0
2016-02-08 15:00:00,62.73,62.92,62.71,62.85,197916.0,52.925,53.0853,52.9081,53.0262,197916.0
2016-02-08 15:10:00,62.83,63.25,62.81,63.18,196690.0,53.0093,53.3637,52.9925,53.3046,196690.0
2016-02-08 15:20:00,63.17,63.24,63.02,63.11,224110.0,53.2962,53.3552,53.1696,53.2456,224110.0
2016-02-08 15:30:00,63.11,63.41,63.1,63.26,221368.0,53.2456,53.4987,53.2371,53.3721,221368.0
2016-02-08 15:40:00,63.27,63.78,63.27,63.59,290657.0,53.3806,53.8108,53.3806,53.6505,290657.0
2016-02-08 15:50:00,63.6,63.68,63.4,63.54,529403.0,53.659,53.7265,53.4902,53.6084,529403.0
2016-02-09 09:30:00,63.07,63.98,62.9,63.93,305259.0,53.2118,53.9796,53.0684,53.9374,305259.0
2016-02-09 09:40:00,63.92,64.73,63.66,64.6,287739.0,53.929,54.6124,53.7096,54.5027,287739.0
2016-02-09 09:50:00,64.6,64.86,64.38,64.4,172746.0,54.5027,54.722,54.3171,54.3339,172746.0
2016-02-09 10:00:00,64.42,64.72,64.26,64.51,140534.0,54.3508,54.6039,54.2158,54.4267,140534.0
2016-02-09 10:10:00,64.48,64.66,64.25,64.5,103613.0,54.4014,54.5533,54.2074,54.4183,103613.0
2016-02-09 10:20:00,64.48,64.63,64.12,64.42,140928.0,54.4014,54.528,54.0977,54.3508,140928.0
2016-02-09 10:30:00,64.41,64.45,63.96,63.99,85864.0,54.3424,54.3761,53.9627,53.988,85864.0
2016-02-09 10:40:00,64.0,64.0,63.61,63.76,138446.0,53.9965,53.9965,53.6674,53.794,138446.0
2016-02-09 10:50:00,63.76,63.76,63.33,63.36,110329.0,53.794,53.794,53.4312,53.4565,110329.0
2016-02-09 11:00:00,63.35,63.67,63.34,63.63,127861.0,53.4481,53.718,53.4396,53.6843,127861.0
2016-02-09 11:10:00,63.65,63.88,63.48,63.54,102164.0,53.7012,53.8952,53.5577,53.6084,102164.0
2016-02-09 11:20:00,63.54,63.89,63.53,63.77,125094.0,53.6084,53.9037,53.5999,53.8024,125094.0
2016-02-09 11:30:00,63.76,63.79,63.3,63.38,96096.0,53.794,53.8193,53.4059,53.4734,96096.0
2016-02-09 11:40:00,63.39,63.73,63.37,63.57,53510.0,53.4818,53.7687,53.4649,53.6337,53510.0
2016-02-09 11:50:00,63.54,63.58,63.31,63.35,60714.0,53.6084,53.6421,53.4143,53.4481,60714.0
2016-02-09 12:00:00,63.36,63.56,63.28,63.54,128777.0,53.4565,53.6252,53.389,53.6084,128777.0
2016-02-09 12:10:00,63.52,63.54,63.37,63.38,166854.0,53.5915,53.6084,53.4649,53.4734,166854.0
2016-02-09 12:20:00,63.4,63.5,63.29,63.5,103031.0,53.4902,53.5746,53.3974,53.5746,103031.0
2016-02-09 12:30:00,63.5,63.8,63.44,63.66,132330.0,53.5746,53.8277,53.524,53.7096,132330.0
2016-02-09 12:40:00,63.66,63.71,63.49,63.51,68536.0,53.7096,53.7518,53.5662,53.583,68536.0
2016-02-09 12:50:00,63.5,63.64,63.49,63.63,75747.0,53.5746,53.6927,53.5662,53.6843,75747.0
2016-02-09 13:00:00,63.63,63.68,63.46,63.49,95251.0,53.6843,53.7265,53.5409,53.5662,95251.0
2016-02-09 13:10:00,63.49,63.51,63.26,63.37,106762.0,53.5662,53.583,53.3721,53.4649,106762.0
2016-02-09 13:20:00,63.37,63.57,63.32,63.48,82399.0,53.4649,53.6337,53.4227,53.5577,82399.0
2016-02-09 13:30:00,63.5,63.7,63.4,63.42,63540.0,53.5746,53.7433,53.4902,53.5071,63540.0
2016-02-09 13:40:00,63.41,63.74,63.39,63.62,66574.0,53.4987,53.7771,53.4818,53.6759,66574.0
2016-02-09 13:50:00,63.59,64.04,63.58,63.89,98540.0,53.6505,54.0302,53.6421,53.9037,98540.0
2016-02-09 14:00:00,63.9,64.27,63.88,64.26,123723.0,53.9121,54.2243,53.8952,54.2158,123723.0
2016-02-09 14:10:00,64.27,64.31,64.03,64.15,101500.0,54.2243,54.258,54.0218,54.123,101500.0
2016-02-09 14:20:00,64.16,64.21,63.84,63.87,60009.0,54.1314,54.1736,53.8615,53.8868,60009.0
2016-02-09 14:30:00,63.89,64.3,63.89,64.22,113650.0,53.9037,54.2496,53.9037,54.1821,113650.0
2016-02-09 14:40:00,64.2,64.44,64.05,64.05,129568.0,54.1652,54.3677,54.0386,54.0386,129568.0
2016-02-09 14:50:00,64.08,64.28,64.05,64.21,89754.0,54.064,54.2327,54.0386,54.1736,89754.0
2016-02-09 15:00:00,64.2,64.8,64.19,64.66,177087.0,54.1652,54.6714,54.1568,54.5533,177087.0
2016-02-09 15:10:00,64.65,64.77,64.47,64.48,101959.0,54.5449,54.6461,54.393,54.4014,101959.0
2016-02-09 15:20:00,64.47,64.49,64.16,64.26,103051.0,54.393,54.4099,54.1314,54.2158,103051.0
2016-02-09 15:30:00,64.24,64.41,64.13,64.28,140479.0,54.1989,54.3424,54.1061,54.2327,140479.0
2016-02-09 15:40:00,64.28,64.28,63.92,64.01,253136.0,54.2327,54.2327,53.929,54.0049,253136.0
2016-02-09 15:50:00,64.02,64.17,63.96,64.14,389121.0,54.0133,54.1399,53.9627,54.1146,389121.0
2016-02-10 09:30:00,64.45,64.98,64.32,64.45,115074.0,54.3761,54.8233,54.2664,54.3761,115074.0
2016-02-10 09:40:00,64.43,64.94,64.42,64.87,94141.0,54.3592,54.7895,54.3508,54.7305,94141.0
2016-02-10 09:50:00,64.84,64.86,64.62,64.81,76608.0,54.7052,54.722,54.5195,54.6799,76608.0
2016-02-10 10:00:00,64.83,64.93,64.68,64.7,76227.0,54.6967,54.7811,54.5702,54.587,76227.0
2016-02-10 10:10:00,64.73,65.16,64.71,65.1,84903.0,54.6124,54.9751,54.5955,54.9245,84903.0
2016-02-10 10:20:00,65.1,65.3,65.03,65.1,87807.0,54.9245,55.0933,54.8655,54.9245,87807.0
2016-02-10 10:30:00,65.12,65.4,65.09,65.2,133008.0,54.9414,55.1776,54.9161,55.0089,133008.0
2016-02-10 10:40:00,65.2,65.3,65.11,65.27,153420.0,55.0089,55.0933,54.933,55.0679,153420.0
2016-02-10 10:50:00,65.29,65.29,64.84,64.87,138258.0,55.0848,55.0848,54.7052,54.7305,138258.0
2016-02-10 11:00:00,64.86,64.97,64.53,64.57,112545.0,54.722,54.8148,54.4436,54.4774,112545.0
2016-02-10 11:10:00,64.57,64.79,64.49,64.74,59772.0,54.4774,54.663,54.4099,54.6208,59772.0
2016-02-10 11:20:00,64.75,64.83,64.6,64.61,84605.0,54.6292,54.6967,54.5027,54.5111,84605.0
2016-02-10 11:30:00,64.62,64.76,64.37,64.4,52295.0,54.5195,54.6377,54.3086,54.3339,52295.0
2016-02-10 11:40:00,64.4,64.53,64.23,64.52,169407.0,54.3339,54.4436,54.1905,54.4352,169407.0
2016-02-10 11:50:00,64.5,64.62,64.43,64.49,46368.0,54.4183,54.5195,54.3592,54.4099,46368.0
2016-02-10 12:00:00,64.5,64.57,64.22,64.32,70982.0,54.4183,54.4774,54.1821,54.2664,70982.0
2016-02-10 12:10:00,64.32,64.4,64.12,64.32,83077.0,54.2664,54.3339,54.0977,54.2664,83077.0
2016-02-10 12:20:00,64.33,64.53,64.33,64.47,42039.0,54.2749,54.4436,54.2749,54.393,42039.0
2016-02-10 12:30:00,64.5,64.64,64.37,64.58,93178.0,54.4183,54.5364,54.3086,54.4858,93178.0
2016-02-10 12:40:00,64.6,64.69,64.55,64.63,39695.0,54.5027,54.5786,54.4605,54.528,39695.0
2016-02-10 12:50:00,64.63,64.8,64.54,64.77,57002.0,54.528,54.6714,54.4521,54.6461,57002.0
2016-02-10 13:00:00,64.79,64.88,64.7,64.72,74153.0,54.663,54.7389,54.587,54.6039,74153.0
2016-02-10 13:10:00,64.73,64.82,64.63,64.78,40522.0,54.6124,54.6883,54.528,54.6545,40522.0
2016-02-10 13:20:00,64.78,64.84,64.57,64.59,46924.0,54.6545,54.7052,54.4774,54.4942,46924.0
2016-02-10 13:30:00,64.58,64.58,64.37,64.45,83704.0,54.4858,54.4858,54.3086,54.3761,83704.0
2016-02-10 13:40:00,64.46,64.6,64.44,64.53,63619.0,54.3846,54.5027,54.3677,54.4436,63619.0
2016-02-10 13:50:00,64.54,64.57,64.38,64.48,48387.0,54.4521,54.4774,54.3171,54.4014,48387.0
2016-02-10 14:00:00,64.49,64.67,64.47,64.64,78276.0,54.4099,54.5617,54.393,54.5364,78276.0
2016-02-10 14:10:00,64.64,64.73,64.58,64.7,78873.0,54.5364,54.6124,54.4858,54.587,78873.0
2016-02-10 14:20:00,64.7,64.73,64.58,64.71,64308.0,54.587,54.6124,54.4858,54.5955,64308.0
2016-02-10 14:30:00,64.71,64.84,64.57,64.58,57896.0,54.5955,54.7052,54.4774,54.4858,57896.0
2016-02-10 14:40:00,64.55,64.57,64.4,64.44,102004.0,54.4605,54.4774,54.3339,54.3677,102004.0
2016-02-10 14:50:00,64.43,64.58,64.36,64.48,66275.0,54.3592,54.4858,54.3002,54.4014,66275.0
2016-02-10 15:00:00,64.48,64.83,64.48,64.74,119996.0,54.4014,54.6967,54.4014,54.6208,119996.0
2016-02-10 15:10:00,64.73,64.81,64.25,64.25,89341.0,54.6124,54.6799,54.2074,54.2074,89341.0
2016-02-10 15:20:00,64.24,64.38,64.06,64.11,105719.0,54.1989,54.3171,54.0471,54.0893,105719.0
2016-02-10 15:30:00,64.14,64.32,64.09,64.17,149592.0,54.1146,54.2664,54.0724,54.1399,149592.0
2016-02-10 15:40:00,64.16,64.31,64.09,64.17,161855.0,54.1314,54.258,54.0724,54.1399,161855.0
2016-02-10 15:50:00,64.17,64.17,64.0,64.06,309806.0,54.1399,54.1399,53.9965,54.0471,309806.0
2016-02-11 09:30:00,63.08,63.55,62.93,63.21,197926.0,53.2203,53.6168,53.0937,53.3299,197926.0
2016-02-11 09:40:00,63.15,63.73,63.11,63.59,176871.0,53.2793,53.7687,53.2456,53.6505,176871.0
2016-02-11 09:50:00,63.59,63.89,63.39,63.62,175117.0,53.6505,53.9037,53.4818,53.6759,175117.0
2016-02-11 10:00:00,63.6,63.85,63.33,63.53,124196.0,53.659,53.8699,53.4312,53.5999,124196.0
2016-02-11 10:10:00,63.53,63.69,63.31,63.37,86718.0,53.5999,53.7349,53.4143,53.4649,86718.0
2016-02-11 10:20:00,63.36,63.45,63.18,63.21,152048.0,53.4565,53.5324,53.3046,53.3299,152048.0
2016-02-11 10:30:00,63.2,63.41,63.15,63.19,83226.0,53.3215,53.4987,53.2793,53.3131,83226.0
2016-02-11 10:40:00,63.18,63.39,63.09,63.3,54106.0,53.3046,53.4818,53.2287,53.4059,54106.0
2016-02-11 10:50:00,63.33,63.33,63.09,63.14,52503.0,53.4312,53.4312,53.2287,53.2709,52503.0
2016-02-11 11:00:00,63.15,63.39,63.08,63.2,64899.0,53.2793,53.4818,53.2203,53.3215,64899.0
2016-02-11 11:10:00,63.18,63.28,62.95,63.15,78996.0,53.3046,53.389,53.1106,53.2793,78996.0
2016-02-11 11:20:00,63.15,63.2,62.83,62.88,113225.0,53.2793,53.3215,53.0093,53.0515,113225.0
2016-02-11 11:30:00,62.89,63.07,62.68,63.05,74988.0,53.06,53.2118,52.8828,53.1949,74988.0
2016-02-11 11:40:00,63.0,63.13,62.85,62.87,53786.0,53.1528,53.2624,53.0262,53.0431,53786.0
2016-02-11 11:50:00,62.87,63.22,62.86,63.13,88284.0,53.0431,53.3384,53.0346,53.2624,88284.0
2016-02-11 12:00:00,63.14,63.41,63.05,63.23,60315.0,53.2709,53.4987,53.1949,53.3468,60315.0
2016-02-11 12:10:00,63.24,63.38,62.96,63.04,71532.0,53.3552,53.4734,53.119,53.1865,71532.0
2016-02-11 12:20:00,63.04,63.4,63.02,63.25,83468.0,53.1865,53.4902,53.1696,53.3637,83468.0
2016-02-11 12:30:00,63.24,63.3,63.15,63.27,45117.0,53.3552,53.4059,53.2793,53.3806,45117.0
2016-02-11 12:40:00,63.28,63.32,63.16,63.26,32390.0,53.389,53.4227,53.2878,53.3721,32390.0
2016-02-11 12:50:00,63.29,63.61,63.29,63.56,48850.0,53.3974,53.6674,53.3974,53.6252,48850.0
2016-02-11 13:00:00,63.56,63.74,63.37,63.47,117330.0,53.6252,53.7771,53.4649,53.5493,117330.0
2016-02-11 13:10:00,63.47,63.51,63.26,63.49,76888.0,53.5493,53.583,53.3721,53.5662,76888.0
2016-02-11 13:20:00,63.49,63.63,63.34,63.34,40437.0,53.5662,53.6843,53.4396,53.4396,40437.0
2016-02-11 13:30:00,63.31,63.5,63.15,63.18,59326.0,53.4143,53.5746,53.2793,53.3046,59326.0
2016-02-11 13:40:00,63.17,63.39,63.14,63.36,44521.0,53.2962,53.4818,53.2709,53.4565,44521.0
2016-02-11 13:50:00,63.34,63.4,63.14,63.26,36840.0,53.4396,53.4902,53.2709,53.3721,36840.0
2016-02-11 14:00:00,63.25,63.35,63.18,63.35,63816.0,53.3637,53.4481,53.3046,53.4481,63816.0
2016-02-11 14:10:00,63.37,63.38,63.04,63.04,76417.0,53.4649,53.4734,53.1865,53.1865,76417.0
2016-02-11 14:20:00,63.05,63.2,62.97,62.97,66633.0,53.1949,53.3215,53.1275,53.1275,66633.0
2016-02-11 14:30:00,62.97,63.35,62.9,63.34,134455.0,53.1275,53.4481,53.0684,53.4396,134455.0
2016-02-11 14:40:00,63.36,63.76,63.17,63.59,228604.0,53.4565,53.794,53.2962,53.6505,228604.0
2016-02-11 14:50:00,63.63,63.94,63.5,63.58,140234.0,53.6843,53.9458,53.5746,53.6421,140234.0
2016-02-11 15:00:00,63.56,63.62,63.23,63.45,128409.0,53.6252,53.6759,53.3468,53.5324,128409.0
2016-02-11 15:10:00,63.43,63.74,63.33,63.35,106295.0,53.5156,53.7771,53.4312,53.4481,106295.0
2016-02-11 15:20:00,63.34,63.67,63.27,63.64,103733.0,53.4396,53.718,53.3806,53.6927,103733.0
2016-02-11 15:30:00,63.64,63.94,63.46,63.89,95072.0,53.6927,53.9458,53.5409,53.9037,95072.0
2016-02-11 15:40:00,63.88,63.97,63.61,63.75,145845.0,53.8952,53.9711,53.6674,53.7855,145845.0
2016-02-11 15:50:00,63.75,63.82,63.34,63.37,360849.0,53.7855,53.8446,53.4396,53.4649,360849.0
2016-02-12 09:30:00,64.02,64.36,63.75,63.77,206792.0,54.0133,54.3002,53.7855,53.8024,206792.0
2016-02-12 09:40:00,63.74,63.93,63.63,63.74,99522.0,53.7771,53.9374,53.6843,53.7771,99522.0
2016-02-12 09:50:00,63.73,63.91,63.41,63.61,86536.0,53.7687,53.9205,53.4987,53.6674,86536.0
2016-02-12 10:00:00,63.59,63.86,63.45,63.83,86839.0,53.6505,53.8783,53.5324,53.853,86839.0
2016-02-12 10:10:00,63.83,64.13,63.79,64.11,166554.0,53.853,54.1061,53.8193,54.0893,166554.0
2016-02-12 10:20:00,64.11,64.46,64.1,64.17,163738.0,54.0893,54.3846,54.0808,54.1399,163738.0
2016-02-12 10:30:00,64.18,64.41,64.15,64.23,105290.0,54.1483,54.3424,54.123,54.1905,105290.0
2016-02-12 10:40:00,64.21,64.25,63.97,64.02,121829.0,54.1736,54.2074,53.9711,54.0133,121829.0
2016-02-12 10:50:00,64.02,64.11,63.81,63.82,82759.0,54.0133,54.0893,53.8362,53.8446,82759.0
2016-02-12 11:00:00,63.83,64.07,63.81,64.05,56201.0,53.853,54.0555,53.8362,54.0386,56201.0
2016-02-12 11:10:00,64.03,64.43,63.98,64.34,103278.0,54.0218,54.3592,53.9796,54.2833,103278.0
2016-02-12 11:20:00,64.38,64.59,64.35,64.5,50818.0,54.3171,54.4942,54.2918,54.4183,50818.0
2016-02-12 11:30:00,64.51,64.6,64.47,64.58,122061.0,54.4267,54.5027,54.393,54.4858,122061.0
2016-02-12 11:40:00,64.58,64.64,64.53,64.6,71236.0,54.4858,54.5364,54.4436,54.5027,71236.0
2016-02-12 11:50:00,64.59,64.6,64.26,64.27,40213.0,54.4942,54.5027,54.2158,54.2243,40213.0
2016-02-12 12:00:00,64.28,64.36,64.24,64.28,82344.0,54.2327,54.3002,54.1989,54.2327,82344.0
2016-02-12 12:10:00,64.27,64.43,64.21,64.27,52507.0,54.2243,54.3592,54.1736,54.2243,52507.0
2016-02-12 12:20:00,64.27,64.44,64.26,64.41,47612.0,54.2243,54.3677,54.2158,54.3424,47612.0
2016-02-12 12:30:00,64.42,64.48,64.33,64.48,47502.0,54.3508,54.4014,54.2749,54.4014,47502.0
2016-02-12 12:40:00,64.48,64.55,64.42,64.48,40758.0,54.4014,54.4605,54.3508,54.4014,40758.0
2016-02-12 12:50:00,64.49,64.51,64.35,64.39,50715.0,54.4099,54.4267,54.2918,54.3255,50715.0
2016-02-12 13:00:00,64.39,64.51,64.26,64.36,67755.0,54.3255,54.4267,54.2158,54.3002,67755.0
2016-02-12 13:10:00,64.35,64.47,64.29,64.3,66384.0,54.2918,54.393,54.2411,54.2496,66384.0
2016-02-12 13:20:00,64.3,64.48,64.25,64.48,52599.0,54.2496,54.4014,54.2074,54.4014,52599.0
2016-02-12 13:30:00,64.47,64.55,64.42,64.43,88273.0,54.393,54.4605,54.3508,54.3592,88273.0
2016-02-12 13:40:00,64.44,64.5,64.38,64.45,52246.0,54.3677,54.4183,54.3171,54.3761,52246.0
2016-02-12 13:50:00,64.45,64.46,64.19,64.28,50868.0,54.3761,54.3846,54.1568,54.2327,50868.0
2016-02-12 14:00:00,64.29,64.45,64.24,64.43,166014.0,54.2411,54.3761,54.1989,54.3592,166014.0
2016-02-12 14:10:00,64.44,64.61,64.39,64.49,45956.0,54.3677,54.5111,54.3255,54.4099,45956.0
2016-02-12 14:20:00,64.48,64.62,64.44,64.58,50730.0,54.4014,54.5195,54.3677,54.4858,50730.0
2016-02-12 14:30:00,64.59,64.6,64.37,64.39,35723.0,54.4942,54.5027,54.3086,54.3255,35723.0
2016-02-12 14:40:00,64.41,64.59,64.39,64.52,66289.0,54.3424,54.4942,54.3255,54.4352,66289.0
2016-02-12 14:50:00,64.51,64.72,64.51,64.64,77061.0,54.4267,54.6039,54.4267,54.5364,77061.0
2016-02-12 15:00:00,64.63,64.79,64.62,64.69,61380.0,54.528,54.663,54.5195,54.5786,61380.0
2016-02-12 15:10:00,64.7,64.82,64.69,64.8,68024.0,54.587,54.6883,54.5786,54.6714,68024.0
2016-02-12 15:20:00,64.8,64.86,64.71,64.85,71473.0,54.6714,54.722,54.5955,54.7136,71473.0
2016-02-12 15:30:00,64.84,64.84,64.6,64.61,70891.0,54.7052,54.7052,54.5027,54.5111,70891.0
2016-02-12 15:40:00,64.61,64.85,64.57,64.77,132374.0,54.5111,54.7136,54.4774,54.6461,132374.0
2016-02-12 15:50:00,64.79,64.93,64.72,64.87,306358.0,54.663,54.7811,54.6039,54.7305,306358.0
2016-02-16 09:30:00,66.9,67.4,65.9,65.93,608843.0,56.4432,56.865,55.5995,55.6248,608843.0
2016-02-16 09:40:00,65.93,66.13,65.55,66.01,492358.0,55.6248,55.7935,55.3042,55.6923,492358.0
2016-02-16 09:50:00,66.02,66.03,65.56,65.73,252492.0,55.7007,55.7092,55.3126,55.456,252492.0
2016-02-16 10:00:00,65.7,66.01,65.68,65.89,140812.0,55.4307,55.6923,55.4139,55.591,140812.0
2016-02-16 10:10:00,65.89,66.33,65.88,66.18,206651.0,55.591,55.9623,55.5826,55.8357,206651.0
2016-02-16 10:20:00,66.19,66.3,66.12,66.18,219786.0,55.8441,55.937,55.7851,55.8357,219786.0
2016-02-16 10:30:00,66.19,66.43,66.11,66.42,164392.0,55.8441,56.0466,55.7767,56.0382,164392.0
2016-02-16 10:40:00,66.42,66.61,66.4,66.59,158291.0,56.0382,56.1985,56.0213,56.1816,158291.0
2016-02-16 10:50:00,66.58,66.6,66.27,66.31,193221.0,56.1732,56.1901,55.9116,55.9454,193221.0
2016-02-16 11:00:00,66.31,66.38,66.06,66.14,136496.0,55.9454,56.0045,55.7345,55.802,136496.0
2016-02-16 11:10:00,66.13,66.5,66.02,66.49,137514.0,55.7935,56.1057,55.7007,56.0973,137514.0
2016-02-16 11:20:00,66.48,66.64,66.48,66.62,106625.0,56.0888,56.2238,56.0888,56.2069,106625.0
2016-02-16 11:30:00,66.62,66.92,66.6,66.88,108024.0,56.2069,56.46,56.1901,56.4263,108024.0
2016-02-16 11:40:00,66.87,66.94,66.83,66.87,106810.0,56.4179,56.4769,56.3841,56.4179,106810.0
2016-02-16 11:50:00,66.86,67.02,66.81,66.99,143448.0,56.4094,56.5444,56.3672,56.5191,143448.0
2016-02-16 12:00:00,66.99,67.13,66.95,67.01,95344.0,56.5191,56.6372,56.4854,56.536,95344.0
2016-02-16 12:10:00,67.02,67.06,66.97,66.99,61114.0,56.5444,56.5782,56.5022,56.5191,61114.0
2016-02-16 12:20:00,66.99,67.29,66.99,67.29,74233.0,56.5191,56.7722,56.5191,56.7722,74233.0
2016-02-16 12:30:00,67.28,67.4,67.24,67.3,170709.0,56.7638,56.865,56.73,56.7806,170709.0
2016-02-16 12:40:00,67.29,67.43,67.22,67.33,239232.0,56.7722,56.8903,56.7132,56.806,239232.0
2016-02-16 12:50:00,67.33,67.52,67.27,67.51,92165.0,56.806,56.9663,56.7553,56.9578,92165.0
2016-02-16 13:00:00,67.51,67.63,67.4,67.46,118573.0,56.9578,57.0591,56.865,56.9156,118573.0
2016-02-16 13:10:00,67.47,67.63,67.37,67.6,135813.0,56.9241,57.0591,56.8397,57.0338,135813.0
2016-02-16 13:20:00,67.6,67.7,67.47,67.5,102618.0,57.0338,57.1181,56.9241,56.9494,102618.0
2016-02-16 13:30:00,67.49,67.57,67.4,67.45,83393.0,56.941,57.0084,56.865,56.9072,83393.0
2016-02-16 13:40:00,67.46,67.52,67.44,67.49,129491.0,56.9156,56.9663,56.8988,56.941,129491.0
2016-02-16 13:50:00,67.48,67.63,67.44,67.61,85119.0,56.9325,57.0591,56.8988,57.0422,85119.0
2016-02-16 14:00:00,67.61,67.65,67.48,67.51,203580.0,57.0422,57.0759,56.9325,56.9578,203580.0
2016-02-16 14:10:00,67.51,67.64,67.51,67.52,94441.0,56.9578,57.0675,56.9578,56.9663,94441.0
2016-02-16 14:20:00,67.53,67.65,67.45,67.59,97921.0,56.9747,57.0759,56.9072,57.0253,97921.0
2016-02-16 14:30:00,67.59,67.64,67.35,67.39,65939.0,57.0253,57.0675,56.8228,56.8566,65939.0
2016-02-16 14:40:00,67.39,67.52,67.39,67.48,151628.0,56.8566,56.9663,56.8566,56.9325,151628.0
2016-02-16 14:50:00,67.48,67.49,67.25,67.28,146502.0,56.9325,56.941,56.7385,56.7638,146502.0
2016-02-16 15:00:00,67.29,67.34,67.15,67.2,137355.0,56.7722,56.8144,56.6541,56.6963,137355.0
2016-02-16 15:10:00,67.21,67.27,67.11,67.18,146494.0,56.7047,56.7553,56.6203,56.6794,146494.0
2016-02-16 15:20:00,67.19,67.38,67.1,67.38,161690.0,56.6878,56.8481,56.6119,56.8481,161690.0
2016-02-16 15:30:00,67.37,67.4,67.23,67.24,180543.0,56.8397,56.865,56.7216,56.73,180543.0
2016-02-16 15:40:00,67.25,67.34,67.15,67.22,176136.0,56.7385,56.8144,56.6541,56.7132,176136.0
2016-02-16 15:50:00,67.23,67.49,67.22,67.41,432302.0,56.7216,56.941,56.7132,56.8735,432302.0
2016-02-17 09:30:00,68.0,68.25,67.8,68.16,286949.0,57.3712,57.5822,57.2025,57.5062,286949.0
2016-02-17 09:40:00,68.18,68.28,67.7,67.85,198014.0,57.5231,57.6075,57.1181,57.2447,198014.0
2016-02-17 09:50:00,67.85,67.86,67.71,67.78,161629.0,57.2447,57.2531,57.1266,57.1856,161629.0
2016-02-17 10:00:00,67.78,68.02,67.74,67.99,250712.0,57.1856,57.3881,57.1519,57.3628,250712.0
2016-02-17 10:10:00,67.99,68.09,67.95,67.97,159202.0,57.3628,57.4472,57.3291,57.3459,159202.0
2016-02-17 10:20:00,67.98,68.01,67.89,68.0,169612.0,57.3544,57.3797,57.2784,57.3712,169612.0
2016-02-17 10:30:00,68.0,68.01,67.91,68.0,146189.0,57.3712,57.3797,57.2953,57.3712,146189.0
2016-02-17 10:40:00,67.99,68.09,67.94,67.97,121114.0,57.3628,57.4472,57.3206,57.3459,121114.0
2016-02-17 10:50:00,67.98,68.0,67.87,67.97,158948.0,57.3544,57.3712,57.2616,57.3459,158948.0
2016-02-17 11:00:00,67.95,67.99,67.83,67.89,211873.0,57.3291,57.3628,57.2278,57.2784,211873.0
2016-02-17 11:10:00,67.89,67.97,67.78,67.95,136308.0,57.2784,57.3459,57.1856,57.3291,136308.0
2016-02-17 11:20:00,67.96,67.97,67.76,67.78,145349.0,57.3375,57.3459,57.1687,57.1856,145349.0
2016-02-17 11:30:00,67.76,67.94,67.75,67.85,65307.0,57.1687,57.3206,57.1603,57.2447,65307.0
2016-02-17 11:40:00,67.85,67.86,67.76,67.78,144407.0,57.2447,57.2531,57.1687,57.1856,144407.0
2016-02-17 11:50:00,67.78,67.82,67.65,67.74,80431.0,57.1856,57.2194,57.0759,57.1519,80431.0
2016-02-17 12:00:00,67.73,67.76,67.56,67.75,133071.0,57.1434,57.1687,57.0,57.1603,133071.0
2016-02-17 12:10:00,67.74,67.9,67.74,67.81,88516.0,57.1519,57.2869,57.1519,57.2109,88516.0
2016-02-17 12:20:00,67.82,67.89,67.81,67.83,88622.0,57.2194,57.2784,57.2109,57.2278,88622.0
2016-02-17 12:30:00,67.83,67.91,67.82,67.88,102497.0,57.2278,57.2953,57.2194,57.27,102497.0
2016-02-17 12:40:00,67.87,68.07,67.81,68.04,114820.0,57.2616,57.4303,57.2109,57.405,114820.0
2016-02-17 12:50:00,68.04,68.04,67.96,68.01,164852.0,57.405,57.405,57.3375,57.3797,164852.0
2016-02-17 13:00:00,68.01,68.04,67.97,68.01,141552.0,57.3797,57.405,57.3459,57.3797,141552.0
2016-02-17 13:10:00,68.0,68.07,67.9,67.9,105897.0,57.3712,57.4303,57.2869,57.2869,105897.0
2016-02-17 13:20:00,67.89,67.91,67.81,67.82,74519.0,57.2784,57.2953,57.2109,57.2194,74519.0
2016-02-17 13:30:00,67.82,67.82,67.66,67.66,69650.0,57.2194,57.2194,57.0844,57.0844,69650.0
2016-02-17 13:40:00,67.68,67.71,67.58,67.66,98416.0,57.1013,57.1266,57.0169,57.0844,98416.0
2016-02-17 13:50:00,67.66,67.76,67.61,67.74,119641.0,57.0844,57.1687,57.0422,57.1519,119641.0
2016-02-17 14:00:00,67.75,68.0,67.7,67.92,129218.0,57.1603,57.3712,57.1181,57.3037,129218.0
2016-02-17 14:10:00,67.92,68.06,67.86,68.0,75790.0,57.3037,57.4219,57.2531,57.3712,75790.0
2016-02-17 14:20:00,67.99,68.05,67.91,67.92,118922.0,57.3628,57.4134,57.2953,57.3037,118922.0
2016-02-17 14:30:00,67.92,67.97,67.86,67.91,69993.0,57.3037,57.3459,57.2531,57.2953,69993.0
2016-02-17 14:40:00,67.91,68.0,67.9,67.91,77511.0,57.2953,57.3712,57.2869,57.2953,77511.0
2016-02-17 14:50:00,67.9,67.9,67.77,67.78,83378.0,57.2869,57.2869,57.1772,57.1856,83378.0
2016-02-17 15:00:00,67.79,67.96,67.76,67.95,74903.0,57.1941,57.3375,57.1687,57.3291,74903.0
2016-02-17 15:10:00,67.95,68.03,67.93,67.97,73526.0,57.3291,57.3965,57.3122,57.3459,73526.0
2016-02-17 15:20:00,67.96,68.04,67.86,67.99,116719.0,57.3375,57.405,57.2531,57.3628,116719.0
2016-02-17 15:30:00,68.0,68.02,67.86,68.01,182458.0,57.3712,57.3881,57.2531,57.3797,182458.0
2016-02-17 15:40:00,68.0,68.05,67.92,67.96,154177.0,57.3712,57.4134,57.3037,57.3375,154177.0
2016-02-17 15:50:00,67.97,68.04,67.91,68.0,342632.0,57.3459,57.405,57.2953,57.3712,342632.0
2016-02-18 09:30:00,68.28,68.33,67.1,67.19,429123.0,57.6075,57.6497,56.6119,56.6878,429123.0
2016-02-18 09:40:00,67.19,67.36,66.94,67.02,159765.0,56.6878,56.8313,56.4769,56.5444,159765.0
2016-02-18 09:50:00,67.05,67.42,67.0,67.42,79309.0,56.5697,56.8819,56.5275,56.8819,79309.0
2016-02-18 10:00:00,67.41,67.52,67.21,67.37,69684.0,56.8735,56.9663,56.7047,56.8397,69684.0
2016-02-18 10:10:00,67.36,67.54,67.28,67.35,95329.0,56.8313,56.9831,56.7638,56.8228,95329.0
2016-02-18 10:20:00,67.34,67.64,67.33,67.62,68971.0,56.8144,57.0675,56.806,57.0506,68971.0
2016-02-18 10:30:00,67.62,67.64,67.37,67.49,96568.0,57.0506,57.0675,56.8397,56.941,96568.0
2016-02-18 10:40:00,67.48,67.65,67.38,67.55,99673.0,56.9325,57.0759,56.8481,56.9916,99673.0
2016-02-18 10:50:00,67.55,67.76,67.51,67.63,85008.0,56.9916,57.1687,56.9578,57.0591,85008.0
2016-02-18 11:00:00,67.62,67.75,67.49,67.59,104853.0,57.0506,57.1603,56.941,57.0253,104853.0
2016-02-18 11:10:00,67.59,67.71,67.59,67.61,129711.0,57.0253,57.1266,57.0253,57.0422,129711.0
2016-02-18 11:20:00,67.62,67.65,67.46,67.5,142872.0,57.0506,57.0759,56.9156,56.9494,142872.0
2016-02-18 11:30:00,67.51,67.73,67.46,67.73,217308.0,56.9578,57.1434,56.9156,57.1434,217308.0
2016-02-18 11:40:00,67.73,67.9,67.69,67.73,69000.0,57.1434,57.2869,57.1097,57.1434,69000.0
2016-02-18 11:50:00,67.72,67.86,67.55,67.84,173996.0,57.135,57.2531,56.9916,57.2362,173996.0
2016-02-18 12:00:00,67.85,68.02,67.8,67.98,61341.0,57.2447,57.3881,57.2025,57.3544,61341.0
2016-02-18 12:10:00,67.99,68.06,67.97,68.05,66919.0,57.3628,57.4219,57.3459,57.4134,66919.0
2016-02-18 12:20:00,68.05,68.14,68.01,68.11,74774.0,57.4134,57.4894,57.3797,57.464,74774.0
2016-02-18 12:30:00,68.09,68.13,68.04,68.07,64078.0,57.4472,57.4809,57.405,57.4303,64078.0
2016-02-18 12:40:00,68.08,68.11,68.02,68.11,38664.0,57.4387,57.464,57.3881,57.464,38664.0
2016-02-18 12:50:00,68.11,68.19,67.94,67.98,98518.0,57.464,57.5315,57.3206,57.3544,98518.0
2016-02-18 13:00:00,67.98,68.12,67.97,68.04,109350.0,57.3544,57.4725,57.3459,57.405,109350.0
2016-02-18 13:10:00,68.03,68.03,67.63,67.73,105108.0,57.3965,57.3965,57.0591,57.1434,105108.0
2016-02-18 13:20:00,67.73,67.87,67.69,67.7,75886.0,57.1434,57.2616,57.1097,57.1181,75886.0
2016-02-18 13:30:00,67.7,67.72,67.55,67.61,50864.0,57.1181,57.135,56.9916,57.0422,50864.0
2016-02-18 13:40:00,67.62,67.65,67.44,67.45,47919.0,57.0506,57.0759,56.8988,56.9072,47919.0
2016-02-18 13:50:00,67.47,67.67,67.45,67.67,82896.0,56.9241,57.0928,56.9072,57.0928,82896.0
2016-02-18 14:00:00,67.69,67.91,67.67,67.86,72396.0,57.1097,57.2953,57.0928,57.2531,72396.0
2016-02-18 14:10:00,67.87,67.89,67.73,67.8,58370.0,57.2616,57.2784,57.1434,57.2025,58370.0
2016-02-18 14:20:00,67.8,67.97,67.8,67.96,37467.0,57.2025,57.3459,57.2025,57.3375,37467.0
2016-02-18 14:30:00,67.96,68.09,67.93,68.02,51248.0,57.3375,57.4472,57.3122,57.3881,51248.0
2016-02-18 14:40:00,68.03,68.09,67.89,67.9,65115.0,57.3965,57.4472,57.2784,57.2869,65115.0
2016-02-18 14:50:00,67.91,68.06,67.91,68.02,62277.0,57.2953,57.4219,57.2953,57.3881,62277.0
2016-02-18 15:00:00,68.02,68.06,67.96,67.98,109983.0,57.3881,57.4219,57.3375,57.3544,109983.0
2016-02-18 15:10:00,67.99,68.06,67.92,68.06,134767.0,57.3628,57.4219,57.3037,57.4219,134767.0
2016-02-18 15:20:00,68.06,68.08,67.97,68.04,172095.0,57.4219,57.4387,57.3459,57.405,172095.0
2016-02-18 15:30:00,68.04,68.06,67.95,68.06,149908.0,57.405,57.4219,57.3291,57.4219,149908.0
2016-02-18 15:40:00,68.06,68.06,67.69,67.73,269795.0,57.4219,57.4219,57.1097,57.1434,269795.0
2016-02-18 15:50:00,67.73,67.78,67.67,67.73,679172.0,57.1434,57.1856,57.0928,57.1434,679172.0
2016-02-19 09:30:00,67.78,67.88,66.84,66.95,376508.0,57.1856,57.27,56.3926,56.4854,376508.0
2016-02-19 09:40:00,66.94,67.26,66.85,67.13,117066.0,56.4769,56.7469,56.401,56.6372,117066.0
2016-02-19 09:50:00,67.14,67.44,67.14,67.31,73708.0,56.6457,56.8988,56.6457,56.7891,73708.0
2016-02-19 10:00:00,67.32,67.84,67.26,67.84,186318.0,56.7975,57.2362,56.7469,57.2362,186318.0
2016-02-19 10:10:00,67.83,68.23,67.79,68.22,164891.0,57.2278,57.5653,57.1941,57.5568,164891.0
2016-02-19 10:20:00,68.22,68.33,68.15,68.23,102037.0,57.5568,57.6497,57.4978,57.5653,102037.0
2016-02-19 10:30:00,68.23,68.31,68.1,68.1,104641.0,57.5653,57.6328,57.4556,57.4556,104641.0
2016-02-19 10:40:00,68.09,68.14,67.97,68.12,123216.0,57.4472,57.4894,57.3459,57.4725,123216.0
2016-02-19 10:50:00,68.12,68.33,68.11,68.22,162584.0,57.4725,57.6497,57.464,57.5568,162584.0
2016-02-19 11:00:00,68.19,68.26,67.89,67.95,102338.0,57.5315,57.5906,57.2784,57.3291,102338.0
2016-02-19 11:10:00,67.97,68.22,67.97,68.09,68760.0,57.3459,57.5568,57.3459,57.4472,68760.0
2016-02-19 11:20:00,68.09,68.22,67.97,68.2,79834.0,57.4472,57.5568,57.3459,57.54,79834.0
2016-02-19 11:30:00,68.21,68.35,68.03,68.09,68699.0,57.5484,57.6665,57.3965,57.4472,68699.0
2016-02-19 11:40:00,68.09,68.14,67.83,67.85,58094.0,57.4472,57.4894,57.2278,57.2447,58094.0
2016-02-19 11:50:00,67.87,67.89,67.73,67.76,108098.0,57.2616,57.2784,57.1434,57.1687,108098.0
2016-02-19 12:00:00,67.76,67.92,67.76,67.89,50881.0,57.1687,57.3037,57.1687,57.2784,50881.0
2016-02-19 12:10:00,67.9,67.93,67.85,67.89,44406.0,57.2869,57.3122,57.2447,57.2784,44406.0
2016-02-19 12:20:00,67.88,67.96,67.85,67.87,41344.0,57.27,57.3375,57.2447,57.2616,41344.0
2016-02-19 12:30:00,67.86,67.94,67.83,67.91,37501.0,57.2531,57.3206,57.2278,57.2953,37501.0
2016-02-19 12:40:00,67.95,67.96,67.82,67.82,46757.0,57.3291,57.3375,57.2194,57.2194,46757.0
2016-02-19 12:50:00,67.82,67.86,67.75,67.82,60822.0,57.2194,57.2531,57.1603,57.2194,60822.0
2016-02-19 13:00:00,67.82,67.95,67.78,67.86,72439.0,57.2194,57.3291,57.1856,57.2531,72439.0
2016-02-19 13:10:00,67.87,67.94,67.79,67.83,40485.0,57.2616,57.3206,57.1941,57.2278,40485.0
2016-02-19 13:20:00,67.83,68.02,67.82,68.02,42516.0,57.2278,57.3881,57.2194,57.3881,42516.0
2016-02-19 13:30:00,68.02,68.19,68.02,68.09,55838.0,57.3881,57.5315,57.3881,57.4472,55838.0
2016-02-19 13:40:00,68.11,68.16,68.02,68.08,32062.0,57.464,57.5062,57.3881,57.4387,32062.0
2016-02-19 13:50:00,68.07,68.11,68.0,68.1,30275.0,57.4303,57.464,57.3712,57.4556,30275.0
2016-02-19 14:00:00,68.1,68.21,68.06,68.16,75214.0,57.4556,57.5484,57.4219,57.5062,75214.0
2016-02-19 14:10:00,68.16,68.27,68.14,68.23,54928.0,57.5062,57.599,57.4894,57.5653,54928.0
2016-02-19 14:20:00,68.23,68.34,68.22,68.27,63560.0,57.5653,57.6581,57.5568,57.599,63560.0
2016-02-19 14:30:00,68.27,68.34,68.24,68.28,98606.0,57.599,57.6581,57.5737,57.6075,98606.0
2016-02-19 14:40:00,68.27,68.41,68.27,68.39,97414.0,57.599,57.7172,57.599,57.7003,97414.0
2016-02-19 14:50:00,68.4,68.41,68.25,68.26,84477.0,57.7087,57.7172,57.5822,57.5906,84477.0
2016-02-19 15:00:00,68.26,68.37,68.23,68.32,116545.0,57.5906,57.6834,57.5653,57.6412,116545.0
2016-02-19 15:10:00,68.33,68.52,68.32,68.51,110602.0,57.6497,57.81,57.6412,57.8015,110602.0
2016-02-19 15:20:00,68.51,68.56,68.45,68.48,78133.0,57.8015,57.8437,57.7509,57.7762,78133.0
2016-02-19 15:30:00,68.48,68.58,68.42,68.55,135477.0,57.7762,57.8606,57.7256,57.8353,135477.0
2016-02-19 15:40:00,68.54,68.56,68.44,68.51,149331.0,57.8268,57.8437,57.7425,57.8015,149331.0
2016-02-19 15:50:00,68.51,68.53,68.38,68.49,417829.0,57.8015,57.8184,57.6918,57.7846,417829.0
2016-02-22 09:30:00,69.05,69.5,68.82,69.5,276840.0,58.2571,58.6368,58.0631,58.6368,276840.0
2016-02-22 09:40:00,69.5,69.83,69.24,69.5,214585.0,58.6368,58.9152,58.4174,58.6368,214585.0
2016-02-22 09:50:00,69.51,69.87,69.5,69.81,135221.0,58.6452,58.9489,58.6368,58.8983,135221.0
2016-02-22 10:00:00,69.79,69.83,69.47,69.48,83287.0,58.8814,58.9152,58.6115,58.6199,83287.0
2016-02-22 10:10:00,69.48,69.51,69.22,69.27,179657.0,58.6199,58.6452,58.4005,58.4427,179657.0
2016-02-22 10:20:00,69.26,69.42,69.12,69.38,89106.0,58.4343,58.5693,58.3162,58.5355,89106.0
2016-02-22 10:30:00,69.38,69.56,69.35,69.54,81397.0,58.5355,58.6874,58.5102,58.6705,81397.0
2016-02-22 10:40:00,69.54,69.7,69.49,69.61,103414.0,58.6705,58.8055,58.6283,58.7296,103414.0
2016-02-22 10:50:00,69.61,69.69,69.3,69.4,165344.0,58.7296,58.7971,58.468,58.5524,165344.0
2016-02-22 11:00:00,69.39,69.44,69.31,69.39,123981.0,58.544,58.5862,58.4765,58.544,123981.0
2016-02-22 11:10:00,69.4,69.4,69.08,69.18,97910.0,58.5524,58.5524,58.2824,58.3668,97910.0
2016-02-22 11:20:00,69.19,69.33,69.18,69.3,69638.0,58.3752,58.4933,58.3668,58.468,69638.0
2016-02-22 11:30:00,69.31,69.39,69.29,69.38,48681.0,58.4765,58.544,58.4596,58.5355,48681.0
2016-02-22 11:40:00,69.38,69.38,69.15,69.28,74110.0,58.5355,58.5355,58.3415,58.4512,74110.0
2016-02-22 11:50:00,69.28,69.29,69.19,69.27,42698.0,58.4512,58.4596,58.3752,58.4427,42698.0
2016-02-22 12:00:00,69.26,69.26,69.14,69.19,49900.0,58.4343,58.4343,58.333,58.3752,49900.0
2016-02-22 12:10:00,69.19,69.2,69.0,69.03,56613.0,58.3752,58.3837,58.2149,58.2402,56613.0
2016-02-22 12:20:00,69.03,69.04,68.9,68.97,69812.0,58.2402,58.2487,58.1306,58.1896,69812.0
2016-02-22 12:30:00,68.97,69.14,68.97,69.13,90248.0,58.1896,58.333,58.1896,58.3246,90248.0
2016-02-22 12:40:00,69.14,69.14,69.06,69.12,42655.0,58.333,58.333,58.2656,58.3162,42655.0
2016-02-22 12:50:00,69.12,69.22,69.11,69.19,44560.0,58.3162,58.4005,58.3077,58.3752,44560.0
2016-02-22 13:00:00,69.19,69.32,69.18,69.26,67965.0,58.3752,58.4849,58.3668,58.4343,67965.0
2016-02-22 13:10:00,69.25,69.3,69.19,69.28,80565.0,58.4259,58.468,58.3752,58.4512,80565.0
2016-02-22 13:20:00,69.28,69.39,69.27,69.38,62984.0,58.4512,58.544,58.4427,58.5355,62984.0
2016-02-22 13:30:00,69.38,69.62,69.38,69.59,66529.0,58.5355,58.738,58.5355,58.7127,66529.0
2016-02-22 13:40:00,69.59,69.7,69.54,69.7,64107.0,58.7127,58.8055,58.6705,58.8055,64107.0
2016-02-22 13:50:00,69.7,69.7,69.6,69.62,79407.0,58.8055,58.8055,58.7211,58.738,79407.0
2016-02-22 14:00:00,69.62,69.66,69.37,69.43,87537.0,58.738,58.7718,58.5271,58.5777,87537.0
2016-02-22 14:10:00,69.43,69.46,69.29,69.32,78247.0,58.5777,58.603,58.4596,58.4849,78247.0
2016-02-22 14:20:00,69.32,69.41,69.31,69.4,123503.0,58.4849,58.5608,58.4765,58.5524,123503.0
2016-02-22 14:30:00,69.4,69.4,69.31,69.32,131245.0,58.5524,58.5524,58.4765,58.4849,131245.0
2016-02-22 14:40:00,69.31,69.36,69.23,69.26,80995.0,58.4765,58.5187,58.409,58.4343,80995.0
2016-02-22 14:50:00,69.27,69.3,69.2,69.25,115230.0,58.4427,58.468,58.3837,58.4259,115230.0
2016-02-22 15:00:00,69.25,69.31,69.14,69.16,120484.0,58.4259,58.4765,58.333,58.3499,120484.0
2016-02-22 15:10:00,69.16,69.22,69.05,69.09,158197.0,58.3499,58.4005,58.2571,58.2909,158197.0
2016-02-22 15:20:00,69.08,69.28,69.03,69.24,414249.0,58.2824,58.4512,58.2402,58.4174,414249.0
2016-02-22 15:30:00,69.25,69.39,69.24,69.25,213068.0,58.4259,58.544,58.4174,58.4259,213068.0
2016-02-22 15:40:00,69.25,69.47,69.2,69.46,247286.0,58.4259,58.6115,58.3837,58.603,247286.0
2016-02-22 15:50:00,69.46,69.52,69.35,69.47,733703.0,58.603,58.6537,58.5102,58.6115,733703.0
2016-02-23 09:30:00,71.71,71.71,69.59,69.69,724917.0,60.5013,60.5013,58.7127,58.7971,724917.0
2016-02-23 09:40:00,69.7,70.09,69.23,70.08,475992.0,58.8055,59.1346,58.409,59.1261,475992.0
2016-02-23 09:50:00,70.09,70.54,69.63,69.66,271056.0,59.1346,59.5142,58.7465,58.7718,271056.0
2016-02-23 10:00:00,69.66,69.83,69.5,69.61,255702.0,58.7718,58.9152,58.6368,58.7296,255702.0
2016-02-23 10:10:00,69.59,69.74,69.37,69.48,215666.0,58.7127,58.8393,58.5271,58.6199,215666.0
2016-02-23 10:20:00,69.48,69.9,69.48,69.79,219617.0,58.6199,58.9743,58.6199,58.8814,219617.0
2016-02-23 10:30:00,69.8,70.05,69.78,69.92,150678.0,58.8899,59.1008,58.873,58.9911,150678.0
2016-02-23 10:40:00,69.92,69.92,68.91,68.93,323412.0,58.9911,58.9911,58.139,58.1559,323412.0
2016-02-23 10:50:00,68.94,68.97,68.4,68.56,333352.0,58.1643,58.1896,57.7087,57.8437,333352.0
2016-02-23 11:00:00,68.57,68.91,68.54,68.77,291302.0,57.8521,58.139,57.8268,58.0209,291302.0
2016-02-23 11:10:00,68.75,68.96,68.71,68.88,124641.0,58.004,58.1812,57.9703,58.1137,124641.0
2016-02-23 11:20:00,68.9,69.03,68.65,68.75,165452.0,58.1306,58.2402,57.9196,58.004,165452.0
2016-02-23 11:30:00,68.75,68.82,68.6,68.79,186868.0,58.004,58.0631,57.8775,58.0378,186868.0
2016-02-23 11:40:00,68.81,69.16,68.75,68.94,255239.0,58.0546,58.3499,58.004,58.1643,255239.0
2016-02-23 11:50:00,68.93,69.2,68.89,69.12,162113.0,58.1559,58.3837,58.1221,58.3162,162113.0
2016-02-23 12:00:00,69.12,69.15,68.93,69.0,166298.0,58.3162,58.3415,58.1559,58.2149,166298.0
2016-02-23 12:10:00,68.99,69.05,68.61,68.64,160500.0,58.2065,58.2571,57.8859,57.9112,160500.0
2016-02-23 12:20:00,68.65,68.86,68.61,68.83,97600.0,57.9196,58.0968,57.8859,58.0715,97600.0
2016-02-23 12:30:00,68.82,68.95,68.79,68.9,159570.0,58.0631,58.1727,58.0378,58.1306,159570.0
2016-02-23 12:40:00,68.9,69.02,68.87,68.92,163278.0,58.1306,58.2318,58.1053,58.1474,163278.0
2016-02-23 12:50:00,68.93,68.99,68.84,68.99,101889.0,58.1559,58.2065,58.0799,58.2065,101889.0
2016-02-23 13:00:00,68.98,69.13,68.9,69.07,96595.0,58.1981,58.3246,58.1306,58.274,96595.0
2016-02-23 13:10:00,69.07,69.11,68.97,69.07,109049.0,58.274,58.3077,58.1896,58.274,109049.0
2016-02-23 13:20:00,69.08,69.08,68.86,68.93,72856.0,58.2824,58.2824,58.0968,58.1559,72856.0
2016-02-23 13:30:00,68.93,68.95,68.68,68.78,120013.0,58.1559,58.1727,57.9449,58.0293,120013.0
2016-02-23 13:40:00,68.78,68.78,68.58,68.63,146415.0,58.0293,58.0293,57.8606,57.9028,146415.0
2016-02-23 13:50:00,68.63,68.71,68.54,68.58,128119.0,57.9028,57.9703,57.8268,57.8606,128119.0
2016-02-23 14:00:00,68.57,68.7,68.53,68.66,156275.0,57.8521,57.9618,57.8184,57.9281,156275.0
2016-02-23 14:10:00,68.66,68.85,68.63,68.83,141726.0,57.9281,58.0884,57.9028,58.0715,141726.0
2016-02-23 14:20:00,68.83,68.84,68.74,68.78,134607.0,58.0715,58.0799,57.9956,58.0293,134607.0
2016-02-23 14:30:00,68.78,68.82,68.54,68.64,186877.0,58.0293,58.0631,57.8268,57.9112,186877.0
2016-02-23 14:40:00,68.65,68.65,68.39,68.47,201119.0,57.9196,57.9196,57.7003,57.7678,201119.0
2016-02-23 14:50:00,68.46,68.49,68.34,68.35,190809.0,57.7593,57.7846,57.6581,57.6665,190809.0
2016-02-23 15:00:00,68.35,68.37,68.05,68.16,323871.0,57.6665,57.6834,57.4134,57.5062,323871.0
2016-02-23 15:10:00,68.16,68.21,68.03,68.12,300646.0,57.5062,57.5484,57.3965,57.4725,300646.0
2016-02-23 15:20:00,68.11,68.23,68.07,68.12,272945.0,57.464,57.5653,57.4303,57.4725,272945.0
2016-02-23 15:30:00,68.13,68.35,68.11,68.33,742895.0,57.4809,57.6665,57.464,57.6497,742895.0
2016-02-23 15:40:00,68.33,68.5,67.97,68.01,476744.0,57.6497,57.7931,57.3459,57.3797,476744.0
2016-02-23 15:50:00,68.02,68.13,67.84,67.9,786922.0,57.3881,57.4809,57.2362,57.2869,786922.0
2016-02-24 09:30:00,65.98,66.19,64.85,65.87,1134768.0,55.667,55.8441,54.7136,55.5742,1134768.0
2016-02-24 09:40:00,65.84,66.7,65.65,65.8,705638.0,55.5489,56.2744,55.3886,55.5151,705638.0
2016-02-24 09:50:00,65.8,66.72,65.57,66.17,390308.0,55.5151,56.2913,55.3211,55.8273,390308.0
2016-02-24 10:00:00,66.14,66.79,66.05,66.37,442031.0,55.802,56.3504,55.726,55.996,442031.0
2016-02-24 10:10:00,66.39,66.9,66.37,66.56,364197.0,56.0129,56.4432,55.996,56.1563,364197.0
2016-02-24 10:20:00,66.53,66.71,66.3,66.56,426344.0,56.131,56.2829,55.937,56.1563,426344.0
2016-02-24 10:30:00,66.56,66.79,65.98,66.47,364548.0,56.1563,56.3504,55.667,56.0804,364548.0
2016-02-24 10:40:00,66.47,66.76,66.35,66.45,273797.0,56.0804,56.3251,55.9791,56.0635,273797.0
2016-02-24 10:50:00,66.45,66.63,66.25,66.53,187685.0,56.0635,56.2154,55.8948,56.131,187685.0
2016-02-24 11:00:00,66.54,66.72,66.42,66.64,222714.0,56.1394,56.2913,56.0382,56.2238,222714.0
2016-02-24 11:10:00,66.64,66.83,66.33,66.44,190312.0,56.2238,56.3841,55.9623,56.0551,190312.0
2016-02-24 11:20:00,66.45,66.56,66.17,66.18,132017.0,56.0635,56.1563,55.8273,55.8357,132017.0
2016-02-24 11:30:00,66.18,66.48,66.18,66.32,221192.0,55.8357,56.0888,55.8357,55.9538,221192.0
2016-02-24 11:40:00,66.32,66.68,66.25,66.59,175096.0,55.9538,56.2576,55.8948,56.1816,175096.0
2016-02-24 11:50:00,66.6,67.09,66.59,67.07,194276.0,56.1901,56.6035,56.1816,56.5866,194276.0
2016-02-24 12:00:00,67.08,67.74,67.04,67.63,323245.0,56.595,57.1519,56.5613,57.0591,323245.0
2016-02-24 12:10:00,67.63,67.86,67.39,67.48,198984.0,57.0591,57.2531,56.8566,56.9325,198984.0
2016-02-24 12:20:00,67.48,67.5,67.08,67.15,179169.0,56.9325,56.9494,56.595,56.6541,179169.0
2016-02-24 12:30:00,67.17,67.28,66.8,66.83,145860.0,56.671,56.7638,56.3588,56.3841,145860.0
2016-02-24 12:40:00,66.83,67.23,66.8,67.09,122241.0,56.3841,56.7216,56.3588,56.6035,122241.0
2016-02-24 12:50:00,67.1,67.3,67.09,67.13,82507.0,56.6119,56.7806,56.6035,56.6372,82507.0
2016-02-24 13:00:00,67.14,67.72,67.14,67.58,152913.0,56.6457,57.135,56.6457,57.0169,152913.0
2016-02-24 13:10:00,67.56,67.56,67.01,67.02,103024.0,57.0,57.0,56.536,56.5444,103024.0
2016-02-24 13:20:00,67.02,67.33,67.01,67.16,80682.0,56.5444,56.806,56.536,56.6625,80682.0
2016-02-24 13:30:00,67.15,67.16,66.97,67.04,80164.0,56.6541,56.6625,56.5022,56.5613,80164.0
2016-02-24 13:40:00,67.03,67.3,66.96,66.99,144816.0,56.5529,56.7806,56.4938,56.5191,144816.0
2016-02-24 13:50:00,66.99,67.13,66.83,66.91,152605.0,56.5191,56.6372,56.3841,56.4516,152605.0
2016-02-24 14:00:00,66.9,67.25,66.8,67.21,145031.0,56.4432,56.7385,56.3588,56.7047,145031.0
2016-02-24 14:10:00,67.2,67.49,67.13,67.38,172329.0,56.6963,56.941,56.6372,56.8481,172329.0
2016-02-24 14:20:00,67.37,68.04,67.36,67.99,232259.0,56.8397,57.405,56.8313,57.3628,232259.0
2016-02-24 14:30:00,67.96,68.14,67.61,67.67,199719.0,57.3375,57.4894,57.0422,57.0928,199719.0
2016-02-24 14:40:00,67.68,67.88,67.61,67.67,155147.0,57.1013,57.27,57.0422,57.0928,155147.0
2016-02-24 14:50:00,67.67,67.72,67.6,67.62,140446.0,57.0928,57.135,57.0338,57.0506,140446.0
2016-02-24 15:00:00,67.63,68.46,67.62,68.44,262218.0,57.0591,57.7593,57.0506,57.7425,262218.0
2016-02-24 15:10:00,68.43,68.56,68.06,68.5,386332.0,57.734,57.8437,57.4219,57.7931,386332.0
2016-02-24 15:20:00,68.5,69.25,68.5,69.05,456741.0,57.7931,58.4259,57.7931,58.2571,456741.0
2016-02-24 15:30:00,69.04,69.08,68.52,68.8,381336.0,58.2487,58.2824,57.81,58.0462,381336.0
2016-02-24 15:40:00,68.78,68.85,68.32,68.34,439662.0,58.0293,58.0884,57.6412,57.6581,439662.0
2016-02-24 15:50:00,68.33,68.77,68.33,68.61,805831.0,57.6497,58.0209,57.6497,57.8859,805831.0
2016-02-25 09:30:00,68.62,69.5,68.55,69.48,317656.0,57.8943,58.6368,57.8353,58.6199,317656.0
2016-02-25 09:40:00,69.46,69.63,68.77,68.84,265725.0,58.603,58.7465,58.0209,58.0799,265725.0
2016-02-25 09:50:00,68.87,69.16,68.73,68.73,219124.0,58.1053,58.3499,57.9871,57.9871,219124.0
2016-02-25 10:00:00,68.72,68.74,68.55,68.63,233852.0,57.9787,57.9956,57.8353,57.9028,233852.0
2016-02-25 10:10:00,68.65,68.95,68.49,68.88,208188.0,57.9196,58.1727,57.7846,58.1137,208188.0
2016-02-25 10:20:00,68.9,68.98,68.71,68.83,143405.0,58.1306,58.1981,57.9703,58.0715,143405.0
2016-02-25 10:30:00,68.82,68.83,68.6,68.66,129310.0,58.0631,58.0715,57.8775,57.9281,129310.0
2016-02-25 10:40:00,68.65,68.86,68.59,68.64,121637.0,57.9196,58.0968,57.869,57.9112,121637.0
2016-02-25 10:50:00,68.65,68.67,68.37,68.37,109150.0,57.9196,57.9365,57.6834,57.6834,109150.0
2016-02-25 11:00:00,68.37,68.39,68.12,68.26,119536.0,57.6834,57.7003,57.4725,57.5906,119536.0
2016-02-25 11:10:00,68.26,68.33,68.1,68.18,93537.0,57.5906,57.6497,57.4556,57.5231,93537.0
2016-02-25 11:20:00,68.18,68.32,68.09,68.28,109065.0,57.5231,57.6412,57.4472,57.6075,109065.0
2016-02-25 11:30:00,68.28,68.47,68.23,68.36,130059.0,57.6075,57.7678,57.5653,57.675,130059.0
2016-02-25 11:40:00,68.37,68.38,68.1,68.19,88522.0,57.6834,57.6918,57.4556,57.5315,88522.0
2016-02-25 11:50:00,68.21,68.4,68.2,68.34,85923.0,57.5484,57.7087,57.54,57.6581,85923.0
2016-02-25 12:00:00,68.34,68.34,68.06,68.13,91293.0,57.6581,57.6581,57.4219,57.4809,91293.0
2016-02-25 12:10:00,68.14,68.14,67.9,67.93,104532.0,57.4894,57.4894,57.2869,57.3122,104532.0
2016-02-25 12:20:00,67.93,68.12,67.92,68.06,77256.0,57.3122,57.4725,57.3037,57.4219,77256.0
2016-02-25 12:30:00,68.07,68.11,67.99,68.03,101295.0,57.4303,57.464,57.3628,57.3965,101295.0
2016-02-25 12:40:00,68.03,68.11,68.0,68.1,101387.0,57.3965,57.464,57.3712,57.4556,101387.0
2016-02-25 12:50:00,68.09,68.24,68.05,68.08,67921.0,57.4472,57.5737,57.4134,57.4387,67921.0
2016-02-25 13:00:00,68.07,68.19,68.05,68.19,74472.0,57.4303,57.5315,57.4134,57.5315,74472.0
2016-02-25 13:10:00,68.2,68.34,68.13,68.26,69262.0,57.54,57.6581,57.4809,57.5906,69262.0
2016-02-25 13:20:00,68.26,68.32,68.15,68.2,63498.0,57.5906,57.6412,57.4978,57.54,63498.0
2016-02-25 13:30:00,68.2,68.35,68.18,68.31,63424.0,57.54,57.6665,57.5231,57.6328,63424.0
2016-02-25 13:40:00,68.32,68.45,68.3,68.45,75316.0,57.6412,57.7509,57.6243,57.7509,75316.0
2016-02-25 13:50:00,68.45,68.53,68.38,68.41,106099.0,57.7509,57.8184,57.6918,57.7172,106099.0
2016-02-25 14:00:00,68.41,68.41,68.12,68.17,79608.0,57.7172,57.7172,57.4725,57.5147,79608.0
2016-02-25 14:10:00,68.17,68.39,68.13,68.36,79891.0,57.5147,57.7003,57.4809,57.675,79891.0
2016-02-25 14:20:00,68.37,68.43,68.33,68.4,58941.0,57.6834,57.734,57.6497,57.7087,58941.0
2016-02-25 14:30:00,68.4,68.44,68.13,68.17,129864.0,57.7087,57.7425,57.4809,57.5147,129864.0
2016-02-25 14:40:00,68.18,68.3,68.14,68.27,75207.0,57.5231,57.6243,57.4894,57.599,75207.0
2016-02-25 14:50:00,68.26,68.3,68.17,68.3,148018.0,57.5906,57.6243,57.5147,57.6243,148018.0
2016-02-25 15:00:00,68.29,68.53,68.27,68.52,151106.0,57.6159,57.8184,57.599,57.81,151106.0
2016-02-25 15:10:00,68.53,68.6,68.43,68.47,82199.0,57.8184,57.8775,57.734,57.7678,82199.0
2016-02-25 15:20:00,68.48,68.52,68.37,68.39,110582.0,57.7762,57.81,57.6834,57.7003,110582.0
2016-02-25 15:30:00,68.39,68.59,68.38,68.52,166781.0,57.7003,57.869,57.6918,57.81,166781.0
2016-02-25 15:40:00,68.53,68.73,68.49,68.72,251777.0,57.8184,57.9871,57.7846,57.9787,251777.0
2016-02-25 15:50:00,68.72,68.73,68.59,68.7,349932.0,57.9787,57.9871,57.869,57.9618,349932.0
2016-02-26 09:30:00,69.4,69.66,68.92,69.19,245226.0,58.5524,58.7718,58.1474,58.3752,245226.0
2016-02-26 09:40:00,69.11,69.17,68.9,69.08,147759.0,58.3077,58.3584,58.1306,58.2824,147759.0
2016-02-26 09:50:00,69.08,69.2,68.93,68.98,113779.0,58.2824,58.3837,58.1559,58.1981,113779.0
2016-02-26 10:00:00,69.0,69.2,68.83,68.97,154137.0,58.2149,58.3837,58.0715,58.1896,154137.0
2016-02-26 10:10:00,68.99,69.3,68.99,69.29,113298.0,58.2065,58.468,58.2065,58.4596,113298.0
2016-02-26 10:20:00,69.3,69.35,68.88,69.02,135435.0,58.468,58.5102,58.1137,58.2318,135435.0
2016-02-26 10:30:00,69.04,69.47,69.04,69.47,104324.0,58.2487,58.6115,58.2487,58.6115,104324.0
2016-02-26 10:40:00,69.46,69.58,69.08,69.15,256335.0,58.603,58.7043,58.2824,58.3415,256335.0
2016-02-26 10:50:00,69.15,69.26,69.01,69.23,101337.0,58.3415,58.4343,58.2234,58.409,101337.0
2016-02-26 11:00:00,69.22,69.33,69.12,69.25,127485.0,58.4005,58.4933,58.3162,58.4259,127485.0
2016-02-26 11:10:00,69.25,69.29,69.07,69.24,117698.0,58.4259,58.4596,58.274,58.4174,117698.0
2016-02-26 11:20:00,69.24,69.42,69.23,69.28,162521.0,58.4174,58.5693,58.409,58.4512,162521.0
2016-02-26 11:30:00,69.26,69.37,69.18,69.27,129528.0,58.4343,58.5271,58.3668,58.4427,129528.0
2016-02-26 11:40:00,69.26,69.47,69.17,69.39,115786.0,58.4343,58.6115,58.3584,58.544,115786.0
2016-02-26 11:50:00,69.41,69.45,69.34,69.36,79240.0,58.5608,58.5946,58.5018,58.5187,79240.0
2016-02-26 12:00:00,69.34,69.37,69.16,69.33,81421.0,58.5018,58.5271,58.3499,58.4933,81421.0
2016-02-26 12:10:00,69.31,69.41,69.21,69.4,69752.0,58.4765,58.5608,58.3921,58.5524,69752.0
2016-02-26 12:20:00,69.4,69.44,69.32,69.35,69158.0,58.5524,58.5862,58.4849,58.5102,69158.0
2016-02-26 12:30:00,69.36,69.43,69.24,69.26,89319.0,58.5187,58.5777,58.4174,58.4343,89319.0
2016-02-26 12:40:00,69.27,69.44,69.25,69.39,84320.0,58.4427,58.5862,58.4259,58.544,84320.0
2016-02-26 12:50:00,69.39,69.6,69.35,69.58,51183.0,58.544,58.7211,58.5102,58.7043,51183.0
2016-02-26 13:00:00,69.58,69.66,69.53,69.61,78844.0,58.7043,58.7718,58.6621,58.7296,78844.0
2016-02-26 13:10:00,69.6,69.65,69.54,69.61,67785.0,58.7211,58.7633,58.6705,58.7296,67785.0
2016-02-26 13:20:00,69.61,69.66,69.57,69.62,61760.0,58.7296,58.7718,58.6958,58.738,61760.0
2016-02-26 13:30:00,69.62,69.8,69.61,69.8,84511.0,58.738,58.8899,58.7296,58.8899,84511.0
2016-02-26 13:40:00,69.8,69.85,69.68,69.72,89054.0,58.8899,58.9321,58.7886,58.8224,89054.0
2016-02-26 13:50:00,69.72,69.72,69.51,69.55,95437.0,58.8224,58.8224,58.6452,58.679,95437.0
2016-02-26 14:00:00,69.56,69.62,69.47,69.48,82454.0,58.6874,58.738,58.6115,58.6199,82454.0
2016-02-26 14:10:00,69.48,69.49,69.39,69.41,94598.0,58.6199,58.6283,58.544,58.5608,94598.0
2016-02-26 14:20:00,69.41,69.56,69.37,69.55,74580.0,58.5608,58.6874,58.5271,58.679,74580.0
2016-02-26 14:30:00,69.54,69.54,69.24,69.25,81262.0,58.6705,58.6705,58.4174,58.4259,81262.0
2016-02-26 14:40:00,69.25,69.28,69.16,69.26,97689.0,58.4259,58.4512,58.3499,58.4343,97689.0
2016-02-26 14:50:00,69.27,69.31,69.2,69.21,78329.0,58.4427,58.4765,58.3837,58.3921,78329.0
2016-02-26 15:00:00,69.21,69.49,69.21,69.48,104627.0,58.3921,58.6283,58.3921,58.6199,104627.0
2016-02-26 15:10:00,69.48,69.49,69.35,69.39,87552.0,58.6199,58.6283,58.5102,58.544,87552.0
2016-02-26 15:20:00,69.4,69.42,69.26,69.29,111803.0,58.5524,58.5693,58.4343,58.4596,111803.0
2016-02-26 15:30:00,69.29,69.37,69.15,69.18,137919.0,58.4596,58.5271,58.3415,58.3668,137919.0
2016-02-26 15:40:00,69.18,69.28,69.18,69.23,161701.0,58.3668,58.4512,58.3668,58.409,161701.0
2016-02-26 15:50:00,69.24,69.25,69.09,69.11,328311.0,58.4174,58.4259,58.2909,58.3077,328311.0
2016-02-29 09:30:00,68.84,69.5,68.71,69.45,190598.0,58.0799,58.6368,57.9703,58.5946,190598.0
2016-02-29 09:40:00,69.45,69.75,69.19,69.37,119168.0,58.5946,58.8477,58.3752,58.5271,119168.0
2016-02-29 09:50:00,69.37,69.53,69.13,69.17,66143.0,58.5271,58.6621,58.3246,58.3584,66143.0
2016-02-29 10:00:00,69.15,69.16,68.87,68.87,105109.0,58.3415,58.3499,58.1053,58.1053,105109.0
2016-02-29 10:10:00,68.88,68.95,68.69,68.71,78408.0,58.1137,58.1727,57.9534,57.9703,78408.0
2016-02-29 10:20:00,68.71,69.09,68.71,68.88,75448.0,57.9703,58.2909,57.9703,58.1137,75448.0
2016-02-29 10:30:00,68.86,68.95,68.75,68.91,49348.0,58.0968,58.1727,58.004,58.139,49348.0
2016-02-29 10:40:00,68.92,68.97,68.84,68.88,38615.0,58.1474,58.1896,58.0799,58.1137,38615.0
2016-02-29 10:50:00,68.88,68.99,68.8,68.86,87786.0,58.1137,58.2065,58.0462,58.0968,87786.0
2016-02-29 11:00:00,68.87,68.91,68.7,68.72,65729.0,58.1053,58.139,57.9618,57.9787,65729.0
2016-02-29 11:10:00,68.72,68.79,68.64,68.77,120447.0,57.9787,58.0378,57.9112,58.0209,120447.0
2016-02-29 11:20:00,68.77,68.91,68.71,68.81,42199.0,58.0209,58.139,57.9703,58.0546,42199.0
2016-02-29 11:30:00,68.8,69.1,68.78,69.05,57474.0,58.0462,58.2993,58.0293,58.2571,57474.0
2016-02-29 11:40:00,69.06,69.07,68.91,68.92,48266.0,58.2656,58.274,58.139,58.1474,48266.0
2016-02-29 11:50:00,68.9,68.93,68.79,68.81,45392.0,58.1306,58.1559,58.0378,58.0546,45392.0
2016-02-29 12:00:00,68.8,68.84,68.7,68.72,61450.0,58.0462,58.0799,57.9618,57.9787,61450.0
2016-02-29 12:10:00,68.72,68.81,68.7,68.81,48670.0,57.9787,58.0546,57.9618,58.0546,48670.0
2016-02-29 12:20:00,68.82,68.89,68.76,68.86,69131.0,58.0631,58.1221,58.0124,58.0968,69131.0
2016-02-29 12:30:00,68.86,68.9,68.72,68.75,59277.0,58.0968,58.1306,57.9787,58.004,59277.0
2016-02-29 12:40:00,68.76,68.83,68.65,68.66,50526.0,58.0124,58.0715,57.9196,57.9281,50526.0
2016-02-29 12:50:00,68.67,68.78,68.67,68.72,47588.0,57.9365,58.0293,57.9365,57.9787,47588.0
2016-02-29 13:00:00,68.71,68.72,68.55,68.56,64579.0,57.9703,57.9787,57.8353,57.8437,64579.0
2016-02-29 13:10:00,68.57,68.58,68.44,68.53,58377.0,57.8521,57.8606,57.7425,57.8184,58377.0
2016-02-29 13:20:00,68.52,68.57,68.39,68.4,41488.0,57.81,57.8521,57.7003,57.7087,41488.0
2016-02-29 13:30:00,68.4,68.4,68.32,68.35,49189.0,57.7087,57.7087,57.6412,57.6665,49189.0
2016-02-29 13:40:00,68.36,68.38,68.28,68.34,40491.0,57.675,57.6918,57.6075,57.6581,40491.0
2016-02-29 13:50:00,68.35,68.5,68.35,68.47,73449.0,57.6665,57.7931,57.6665,57.7678,73449.0
2016-02-29 14:00:00,68.47,68.49,68.29,68.33,83777.0,57.7678,57.7846,57.6159,57.6497,83777.0
2016-02-29 14:10:00,68.33,68.33,68.14,68.17,58586.0,57.6497,57.6497,57.4894,57.5147,58586.0
2016-02-29 14:20:00,68.16,68.18,67.99,68.18,110821.0,57.5062,57.5231,57.3628,57.5231,110821.0
2016-02-29 14:30:00,68.18,68.23,68.06,68.21,112307.0,57.5231,57.5653,57.4219,57.5484,112307.0
2016-02-29 14:40:00,68.2,68.21,68.09,68.13,125468.0,57.54,57.5484,57.4472,57.4809,125468.0
2016-02-29 14:50:00,68.14,68.19,68.06,68.17,139415.0,57.4894,57.5315,57.4219,57.5147,139415.0
2016-02-29 15:00:00,68.15,68.15,67.98,68.09,118462.0,57.4978,57.4978,57.3544,57.4472,118462.0
2016-02-29 15:10:00,68.09,68.11,67.79,67.8,311387.0,57.4472,57.464,57.1941,57.2025,311387.0
2016-02-29 15:20:00,67.79,67.92,67.7,67.91,320421.0,57.1941,57.3037,57.1181,57.2953,320421.0
2016-02-29 15:30:00,67.91,67.98,67.8,67.85,205809.0,57.2953,57.3544,57.2025,57.2447,205809.0
2016-02-29 15:40:00,67.84,67.9,67.74,67.84,295265.0,57.2362,57.2869,57.1519,57.2362,295265.0
2016-02-29 15:50:00,67.84,67.85,67.47,67.48,702422.0,57.2362,57.2447,56.9241,56.9325,702422.0
2016-03-01 09:30:00,68.18,68.26,67.23,67.23,174790.0,57.5231,57.5906,56.7216,56.7216,174790.0
2016-03-01 09:40:00,67.24,67.36,66.92,67.27,234780.0,56.73,56.8313,56.46,56.7553,234780.0
2016-03-01 09:50:00,67.29,67.65,67.27,67.42,151332.0,56.7722,57.0759,56.7553,56.8819,151332.0
2016-03-01 10:00:00,67.42,67.65,67.4,67.6,194250.0,56.8819,57.0759,56.865,57.0338,194250.0
2016-03-01 10:10:00,67.61,68.06,67.61,67.91,184141.0,57.0422,57.4219,57.0422,57.2953,184141.0
2016-03-01 10:20:00,67.92,68.48,67.9,68.4,129654.0,57.3037,57.7762,57.2869,57.7087,129654.0
2016-03-01 10:30:00,68.41,68.65,68.35,68.64,126915.0,57.7172,57.9196,57.6665,57.9112,126915.0
2016-03-01 10:40:00,68.63,68.68,68.54,68.54,166398.0,57.9028,57.9449,57.8268,57.8268,166398.0
2016-03-01 10:50:00,68.54,68.65,68.44,68.48,162847.0,57.8268,57.9196,57.7425,57.7762,162847.0
2016-03-01 11:00:00,68.49,68.62,68.49,68.53,107096.0,57.7846,57.8943,57.7846,57.8184,107096.0
2016-03-01 11:10:00,68.52,68.57,68.44,68.53,66179.0,57.81,57.8521,57.7425,57.8184,66179.0
2016-03-01 11:20:00,68.53,68.58,68.38,68.4,72701.0,57.8184,57.8606,57.6918,57.7087,72701.0
2016-03-01 11:30:00,68.42,68.51,68.35,68.44,69503.0,57.7256,57.8015,57.6665,57.7425,69503.0
2016-03-01 11:40:00,68.45,68.55,68.43,68.48,70071.0,57.7509,57.8353,57.734,57.7762,70071.0
2016-03-01 11:50:00,68.49,68.58,68.44,68.53,109026.0,57.7846,57.8606,57.7425,57.8184,109026.0
2016-03-01 12:00:00,68.53,68.82,68.52,68.7,76552.0,57.8184,58.0631,57.81,57.9618,76552.0
2016-03-01 12:10:00,68.71,68.81,68.67,68.75,233439.0,57.9703,58.0546,57.9365,58.004,233439.0
2016-03-01 12:20:00,68.74,68.77,68.69,68.74,132774.0,57.9956,58.0209,57.9534,57.9956,132774.0
2016-03-01 12:30:00,68.75,68.75,68.62,68.67,61735.0,58.004,58.004,57.8943,57.9365,61735.0
2016-03-01 12:40:00,68.67,68.79,68.67,68.74,58590.0,57.9365,58.0378,57.9365,57.9956,58590.0
2016-03-01 12:50:00,68.74,68.86,68.73,68.81,190862.0,57.9956,58.0968,57.9871,58.0546,190862.0
2016-03-01 13:00:00,68.81,68.88,68.73,68.85,230043.0,58.0546,58.1137,57.9871,58.0884,230043.0
2016-03-01 13:10:00,68.84,68.9,68.79,68.83,51095.0,58.0799,58.1306,58.0378,58.0715,51095.0
2016-03-01 13:20:00,68.84,68.99,68.83,68.98,89692.0,58.0799,58.2065,58.0715,58.1981,89692.0
2016-03-01 13:30:00,68.98,69.1,68.93,69.0,66019.0,58.1981,58.2993,58.1559,58.2149,66019.0
2016-03-01 13:40:00,69.01,69.13,68.99,69.06,73630.0,58.2234,58.3246,58.2065,58.2656,73630.0
2016-03-01 13:50:00,69.06,69.06,68.98,69.0,97849.0,58.2656,58.2656,58.1981,58.2149,97849.0
2016-03-01 14:00:00,69.01,69.01,68.89,68.9,64243.0,58.2234,58.2234,58.1221,58.1306,64243.0
2016-03-01 14:10:00,68.91,68.94,68.73,68.78,70138.0,58.139,58.1643,57.9871,58.0293,70138.0
2016-03-01 14:20:00,68.79,68.82,68.71,68.74,111504.0,58.0378,58.0631,57.9703,57.9956,111504.0
2016-03-01 14:30:00,68.74,68.8,68.7,68.74,62752.0,57.9956,58.0462,57.9618,57.9956,62752.0
2016-03-01 14:40:00,68.73,68.82,68.72,68.76,119979.0,57.9871,58.0631,57.9787,58.0124,119979.0
2016-03-01 14:50:00,68.77,68.84,68.72,68.83,81222.0,58.0209,58.0799,57.9787,58.0715,81222.0
2016-03-01 15:00:00,68.84,68.99,68.79,68.98,94634.0,58.0799,58.2065,58.0378,58.1981,94634.0
2016-03-01 15:10:00,68.98,69.02,68.9,68.93,102370.0,58.1981,58.2318,58.1306,58.1559,102370.0
2016-03-01 15:20:00,68.93,68.96,68.89,68.94,102289.0,58.1559,58.1812,58.1221,58.1643,102289.0
2016-03-01 15:30:00,68.94,68.96,68.86,68.86,161183.0,58.1643,58.1812,58.0968,58.0968,161183.0
2016-03-01 15:40:00,68.86,68.88,68.78,68.8,179458.0,58.0968,58.1137,58.0293,58.0462,179458.0
2016-03-01 15:50:00,68.8,69.04,68.77,69.04,328829.0,58.0462,58.2487,58.0209,58.2487,328829.0
2016-03-02 09:30:00,68.85,69.22,68.74,68.95,166315.0,58.0884,58.4005,57.9956,58.1727,166315.0
2016-03-02 09:40:00,68.95,69.02,68.7,68.84,99034.0,58.1727,58.2318,57.9618,58.0799,99034.0
2016-03-02 09:50:00,68.82,69.0,68.6,68.94,108292.0,58.0631,58.2149,57.8775,58.1643,108292.0
2016-03-02 10:00:00,68.92,69.53,68.91,69.53,294699.0,58.1474,58.6621,58.139,58.6621,294699.0
2016-03-02 10:10:00,69.53,69.53,69.31,69.43,119415.0,58.6621,58.6621,58.4765,58.5777,119415.0
2016-03-02 10:20:00,69.43,69.44,69.24,69.27,123490.0,58.5777,58.5862,58.4174,58.4427,123490.0
2016-03-02 10:30:00,69.27,69.28,69.01,69.08,84115.0,58.4427,58.4512,58.2234,58.2824,84115.0
2016-03-02 10:40:00,69.08,69.1,68.92,69.07,144375.0,58.2824,58.2993,58.1474,58.274,144375.0
2016-03-02 10:50:00,69.07,69.22,68.97,69.08,75472.0,58.274,58.4005,58.1896,58.2824,75472.0
2016-03-02 11:00:00,69.08,69.24,68.96,69.18,80557.0,58.2824,58.4174,58.1812,58.3668,80557.0
2016-03-02 11:10:00,69.19,69.3,69.04,69.06,83830.0,58.3752,58.468,58.2487,58.2656,83830.0
2016-03-02 11:20:00,69.06,69.07,68.91,68.97,91509.0,58.2656,58.274,58.139,58.1896,91509.0
2016-03-02 11:30:00,68.98,69.08,68.82,68.9,86469.0,58.1981,58.2824,58.0631,58.1306,86469.0
2016-03-02 11:40:00,68.9,68.93,68.7,68.7,74084.0,58.1306,58.1559,57.9618,57.9618,74084.0
2016-03-02 11:50:00,68.7,68.75,68.55,68.56,60174.0,57.9618,58.004,57.8353,57.8437,60174.0
2016-03-02 12:00:00,68.56,68.58,68.47,68.52,81914.0,57.8437,57.8606,57.7678,57.81,81914.0
2016-03-02 12:10:00,68.51,68.71,68.5,68.7,59322.0,57.8015,57.9703,57.7931,57.9618,59322.0
2016-03-02 12:20:00,68.7,68.79,68.61,68.61,42234.0,57.9618,58.0378,57.8859,57.8859,42234.0
2016-03-02 12:30:00,68.6,68.7,68.51,68.69,59449.0,57.8775,57.9618,57.8015,57.9534,59449.0
2016-03-02 12:40:00,68.69,68.79,68.66,68.76,59909.0,57.9534,58.0378,57.9281,58.0124,59909.0
2016-03-02 12:50:00,68.76,68.79,68.68,68.7,35363.0,58.0124,58.0378,57.9449,57.9618,35363.0
2016-03-02 13:00:00,68.69,68.72,68.62,68.7,31915.0,57.9534,57.9787,57.8943,57.9618,31915.0
2016-03-02 13:10:00,68.71,68.82,68.64,68.78,38768.0,57.9703,58.0631,57.9112,58.0293,38768.0
2016-03-02 13:20:00,68.78,68.93,68.69,68.9,57164.0,58.0293,58.1559,57.9534,58.1306,57164.0
2016-03-02 13:30:00,68.9,68.91,68.78,68.84,30198.0,58.1306,58.139,58.0293,58.0799,30198.0
2016-03-02 13:40:00,68.85,69.02,68.83,68.97,66516.0,58.0884,58.2318,58.0715,58.1896,66516.0
2016-03-02 13:50:00,68.97,68.99,68.77,68.79,67978.0,58.1896,58.2065,58.0209,58.0378,67978.0
2016-03-02 14:00:00,68.77,68.8,68.66,68.66,48894.0,58.0209,58.0462,57.9281,57.9281,48894.0
2016-03-02 14:10:00,68.67,68.77,68.63,68.69,59955.0,57.9365,58.0209,57.9028,57.9534,59955.0
2016-03-02 14:20:00,68.69,68.83,68.66,68.77,65007.0,57.9534,58.0715,57.9281,58.0209,65007.0
2016-03-02 14:30:00,68.77,68.9,68.75,68.84,66971.0,58.0209,58.1306,58.004,58.0799,66971.0
2016-03-02 14:40:00,68.84,68.91,68.8,68.86,60224.0,58.0799,58.139,58.0462,58.0968,60224.0
2016-03-02 14:50:00,68.87,69.0,68.87,68.91,65832.0,58.1053,58.2149,58.1053,58.139,65832.0
2016-03-02 15:00:00,68.91,68.92,68.79,68.81,68089.0,58.139,58.1474,58.0378,58.0546,68089.0
2016-03-02 15:10:00,68.82,69.01,68.81,68.92,67936.0,58.0631,58.2234,58.0546,58.1474,67936.0
2016-03-02 15:20:00,68.92,69.06,68.82,68.82,83940.0,58.1474,58.2656,58.0631,58.0631,83940.0
2016-03-02 15:30:00,68.84,68.91,68.73,68.84,116277.0,58.0799,58.139,57.9871,58.0799,116277.0
2016-03-02 15:40:00,68.83,68.99,68.82,68.98,122939.0,58.0715,58.2065,58.0631,58.1981,122939.0
2016-03-02 15:50:00,68.99,69.11,68.89,69.08,372574.0,58.2065,58.3077,58.1221,58.2824,372574.0
2016-03-03 09:30:00,68.59,68.93,68.5,68.8,223962.0,57.869,58.1559,57.7931,58.0462,223962.0
2016-03-03 09:40:00,68.8,69.27,68.79,69.27,157043.0,58.0462,58.4427,58.0378,58.4427,157043.0
2016-03-03 09:50:00,69.27,69.52,69.22,69.46,165266.0,58.4427,58.6537,58.4005,58.603,165266.0
2016-03-03 10:00:00,69.46,69.73,69.42,69.7,132003.0,58.603,58.8308,58.5693,58.8055,132003.0
2016-03-03 10:10:00,69.69,69.8,69.55,69.75,140175.0,58.7971,58.8899,58.679,58.8477,140175.0
2016-03-03 10:20:00,69.77,69.89,69.71,69.81,181288.0,58.8646,58.9658,58.814,58.8983,181288.0
2016-03-03 10:30:00,69.8,69.94,69.78,69.86,231910.0,58.8899,59.008,58.873,58.9405,231910.0
2016-03-03 10:40:00,69.88,69.95,69.79,69.79,82518.0,58.9574,59.0164,58.8814,58.8814,82518.0
2016-03-03 10:50:00,69.79,69.91,69.75,69.87,107139.0,58.8814,58.9827,58.8477,58.9489,107139.0
2016-03-03 11:00:00,69.86,69.91,69.84,69.88,76256.0,58.9405,58.9827,58.9236,58.9574,76256.0
2016-03-03 11:10:00,69.87,69.95,69.84,69.9,98678.0,58.9489,59.0164,58.9236,58.9743,98678.0
2016-03-03 11:20:00,69.89,69.92,69.53,69.58,173102.0,58.9658,58.9911,58.6621,58.7043,173102.0
2016-03-03 11:30:00,69.57,69.57,69.33,69.36,98403.0,58.6958,58.6958,58.4933,58.5187,98403.0
2016-03-03 11:40:00,69.35,69.36,69.19,69.32,78533.0,58.5102,58.5187,58.3752,58.4849,78533.0
2016-03-03 11:50:00,69.33,69.35,69.23,69.35,80640.0,58.4933,58.5102,58.409,58.5102,80640.0
2016-03-03 12:00:00,69.36,69.42,69.24,69.29,63122.0,58.5187,58.5693,58.4174,58.4596,63122.0
2016-03-03 12:10:00,69.29,69.35,69.23,69.24,30644.0,58.4596,58.5102,58.409,58.4174,30644.0
2016-03-03 12:20:00,69.23,69.3,69.2,69.25,35412.0,58.409,58.468,58.3837,58.4259,35412.0
2016-03-03 12:30:00,69.25,69.51,69.24,69.51,71712.0,58.4259,58.6452,58.4174,58.6452,71712.0
2016-03-03 12:40:00,69.51,69.62,69.47,69.52,67944.0,58.6452,58.738,58.6115,58.6537,67944.0
2016-03-03 12:50:00,69.51,69.69,69.49,69.68,56489.0,58.6452,58.7971,58.6283,58.7886,56489.0
2016-03-03 13:00:00,69.67,69.78,69.65,69.73,68908.0,58.7802,58.873,58.7633,58.8308,68908.0
2016-03-03 13:10:00,69.74,69.74,69.58,69.66,50998.0,58.8393,58.8393,58.7043,58.7718,50998.0
2016-03-03 13:20:00,69.68,69.72,69.58,69.64,46883.0,58.7886,58.8224,58.7043,58.7549,46883.0
2016-03-03 13:30:00,69.65,69.77,69.65,69.71,43399.0,58.7633,58.8646,58.7633,58.814,43399.0
2016-03-03 13:40:00,69.72,69.8,69.69,69.78,70254.0,58.8224,58.8899,58.7971,58.873,70254.0
2016-03-03 13:50:00,69.79,69.83,69.7,69.73,55511.0,58.8814,58.9152,58.8055,58.8308,55511.0
2016-03-03 14:00:00,69.74,69.77,69.6,69.63,52911.0,58.8393,58.8646,58.7211,58.7465,52911.0
2016-03-03 14:10:00,69.64,69.64,69.54,69.57,46130.0,58.7549,58.7549,58.6705,58.6958,46130.0
2016-03-03 14:20:00,69.57,69.71,69.54,69.66,73886.0,58.6958,58.814,58.6705,58.7718,73886.0
2016-03-03 14:30:00,69.66,69.75,69.59,69.74,47441.0,58.7718,58.8477,58.7127,58.8393,47441.0
2016-03-03 14:40:00,69.74,69.85,69.73,69.74,56660.0,58.8393,58.9321,58.8308,58.8393,56660.0
2016-03-03 14:50:00,69.75,69.77,69.66,69.67,63878.0,58.8477,58.8646,58.7718,58.7802,63878.0
2016-03-03 15:00:00,69.67,69.77,69.63,69.64,52059.0,58.7802,58.8646,58.7465,58.7549,52059.0
2016-03-03 15:10:00,69.63,69.66,69.59,69.63,88666.0,58.7465,58.7718,58.7127,58.7465,88666.0
2016-03-03 15:20:00,69.63,69.69,69.61,69.68,92421.0,58.7465,58.7971,58.7296,58.7886,92421.0
2016-03-03 15:30:00,69.69,69.8,69.64,69.78,139026.0,58.7971,58.8899,58.7549,58.873,139026.0
2016-03-03 15:40:00,69.78,69.92,69.77,69.87,145264.0,58.873,58.9911,58.8646,58.9489,145264.0
2016-03-03 15:50:00,69.87,69.97,69.84,69.92,297187.0,58.9489,59.0333,58.9236,58.9911,297187.0
2016-03-04 09:30:00,69.69,69.95,69.48,69.86,157728.0,58.7971,59.0164,58.6199,58.9405,157728.0
2016-03-04 09:40:00,69.84,70.3,69.76,70.3,137458.0,58.9236,59.3117,58.8561,59.3117,137458.0
2016-03-04 09:50:00,70.27,70.35,69.96,70.05,98771.0,59.2864,59.3539,59.0249,59.1008,98771.0
2016-03-04 10:00:00,70.07,70.4,69.94,70.36,77452.0,59.1177,59.3961,59.008,59.3624,77452.0
2016-03-04 10:10:00,70.37,70.4,70.15,70.15,100054.0,59.3708,59.3961,59.1852,59.1852,100054.0
2016-03-04 10:20:00,70.14,70.43,70.03,70.34,115966.0,59.1767,59.4214,59.0839,59.3455,115966.0
2016-03-04 10:30:00,70.34,70.46,70.34,70.39,121441.0,59.3455,59.4467,59.3455,59.3877,121441.0
2016-03-04 10:40:00,70.38,70.47,70.24,70.44,59134.0,59.3792,59.4552,59.2611,59.4299,59134.0
2016-03-04 10:50:00,70.44,70.55,70.39,70.5,93065.0,59.4299,59.5227,59.3877,59.4805,93065.0
2016-03-04 11:00:00,70.49,70.79,70.49,70.78,120886.0,59.472,59.7251,59.472,59.7167,120886.0
2016-03-04 11:10:00,70.77,70.96,70.76,70.96,107468.0,59.7083,59.8686,59.6998,59.8686,107468.0
2016-03-04 11:20:00,70.96,70.98,70.7,70.72,111510.0,59.8686,59.8854,59.6492,59.6661,111510.0
2016-03-04 11:30:00,70.72,70.85,70.71,70.74,81338.0,59.6661,59.7758,59.6576,59.683,81338.0
2016-03-04 11:40:00,70.74,70.74,70.46,70.46,80979.0,59.683,59.683,59.4467,59.4467,80979.0
2016-03-04 11:50:00,70.46,70.48,70.36,70.38,144807.0,59.4467,59.4636,59.3624,59.3792,144807.0
2016-03-04 12:00:00,70.39,70.42,70.29,70.3,134234.0,59.3877,59.413,59.3033,59.3117,134234.0
2016-03-04 12:10:00,70.29,70.29,70.07,70.08,81138.0,59.3033,59.3033,59.1177,59.1261,81138.0
2016-03-04 12:20:00,70.09,70.15,70.04,70.14,75637.0,59.1346,59.1852,59.0924,59.1767,75637.0
2016-03-04 12:30:00,70.14,70.38,70.14,70.35,79114.0,59.1767,59.3792,59.1767,59.3539,79114.0
2016-03-04 12:40:00,70.36,70.49,70.36,70.47,68921.0,59.3624,59.472,59.3624,59.4552,68921.0
2016-03-04 12:50:00,70.47,70.65,70.46,70.59,66569.0,59.4552,59.607,59.4467,59.5564,66569.0
2016-03-04 13:00:00,70.59,70.59,70.43,70.43,45351.0,59.5564,59.5564,59.4214,59.4214,45351.0
2016-03-04 13:10:00,70.43,70.46,70.39,70.46,31763.0,59.4214,59.4467,59.3877,59.4467,31763.0
2016-03-04 13:20:00,70.46,70.46,70.35,70.42,39277.0,59.4467,59.4467,59.3539,59.413,39277.0
2016-03-04 13:30:00,70.42,70.54,70.38,70.52,53950.0,59.413,59.5142,59.3792,59.4973,53950.0
2016-03-04 13:40:00,70.52,70.69,70.52,70.63,42783.0,59.4973,59.6408,59.4973,59.5902,42783.0
2016-03-04 13:50:00,70.63,70.8,70.61,70.72,92048.0,59.5902,59.7336,59.5733,59.6661,92048.0
2016-03-04 14:00:00,70.72,70.74,70.61,70.61,46217.0,59.6661,59.683,59.5733,59.5733,46217.0
2016-03-04 14:10:00,70.61,70.64,70.4,70.45,86511.0,59.5733,59.5986,59.3961,59.4383,86511.0
2016-03-04 14:20:00,70.45,70.45,70.24,70.26,82847.0,59.4383,59.4383,59.2611,59.278,82847.0
2016-03-04 14:30:00,70.25,70.29,70.15,70.18,56129.0,59.2695,59.3033,59.1852,59.2105,56129.0
2016-03-04 14:40:00,70.18,70.2,70.0,70.02,72410.0,59.2105,59.2274,59.0586,59.0755,72410.0
2016-03-04 14:50:00,70.02,70.03,69.85,69.89,104820.0,59.0755,59.0839,58.9321,58.9658,104820.0
2016-03-04 15:00:00,69.89,69.98,69.78,69.98,84175.0,58.9658,59.0418,58.873,59.0418,84175.0
2016-03-04 15:10:00,69.97,69.98,69.8,69.98,85235.0,59.0333,59.0418,58.8899,59.0418,85235.0
2016-03-04 15:20:00,69.97,70.21,69.95,70.16,186813.0,59.0333,59.2358,59.0164,59.1936,186813.0
2016-03-04 15:30:00,70.16,70.31,70.14,70.3,188464.0,59.1936,59.3202,59.1767,59.3117,188464.0
2016-03-04 15:40:00,70.29,70.38,70.27,70.29,276001.0,59.3033,59.3792,59.2864,59.3033,276001.0
2016-03-04 15:50:00,70.3,70.42,70.3,70.39,481427.0,59.3117,59.413,59.3117,59.3877,481427.0
2016-03-07 09:30:00,69.85,70.46,69.83,70.37,169973.0,58.9321,59.4467,58.9152,59.3708,169973.0
2016-03-07 09:40:00,70.37,70.85,70.35,70.63,126291.0,59.3708,59.7758,59.3539,59.5902,126291.0
2016-03-07 09:50:00,70.64,70.67,70.3,70.41,101467.0,59.5986,59.6239,59.3117,59.4045,101467.0
2016-03-07 10:00:00,70.4,70.59,70.31,70.54,158924.0,59.3961,59.5564,59.3202,59.5142,158924.0
2016-03-07 10:10:00,70.54,70.69,70.5,70.64,132852.0,59.5142,59.6408,59.4805,59.5986,132852.0
2016-03-07 10:20:00,70.65,70.67,70.47,70.48,111441.0,59.607,59.6239,59.4552,59.4636,111441.0
2016-03-07 10:30:00,70.49,70.79,70.49,70.75,68576.0,59.472,59.7251,59.472,59.6914,68576.0
2016-03-07 10:40:00,70.76,70.85,70.69,70.7,55053.0,59.6998,59.7758,59.6408,59.6492,55053.0
2016-03-07 10:50:00,70.7,70.85,70.69,70.84,82251.0,59.6492,59.7758,59.6408,59.7673,82251.0
2016-03-07 11:00:00,70.84,70.9,70.75,70.84,121994.0,59.7673,59.818,59.6914,59.7673,121994.0
2016-03-07 11:10:00,70.85,70.95,70.81,70.82,72226.0,59.7758,59.8601,59.742,59.7505,72226.0
2016-03-07 11:20:00,70.84,71.07,70.84,70.99,81807.0,59.7673,59.9614,59.7673,59.8939,81807.0
2016-03-07 11:30:00,70.98,71.0,70.9,70.93,79444.0,59.8854,59.9023,59.818,59.8433,79444.0
2016-03-07 11:40:00,70.93,71.2,70.89,71.16,91787.0,59.8433,60.0711,59.8095,60.0373,91787.0
2016-03-07 11:50:00,71.14,71.17,70.99,71.01,72416.0,60.0204,60.0457,59.8939,59.9108,72416.0
2016-03-07 12:00:00,71.02,71.02,70.82,70.87,51119.0,59.9192,59.9192,59.7505,59.7926,51119.0
2016-03-07 12:10:00,70.86,70.89,70.68,70.72,56619.0,59.7842,59.8095,59.6323,59.6661,56619.0
2016-03-07 12:20:00,70.71,70.73,70.63,70.68,35796.0,59.6576,59.6745,59.5902,59.6323,35796.0
2016-03-07 12:30:00,70.68,70.73,70.67,70.73,37879.0,59.6323,59.6745,59.6239,59.6745,37879.0
2016-03-07 12:40:00,70.72,70.82,70.66,70.72,51515.0,59.6661,59.7505,59.6155,59.6661,51515.0
2016-03-07 12:50:00,70.72,70.78,70.72,70.77,33724.0,59.6661,59.7167,59.6661,59.7083,33724.0
2016-03-07 13:00:00,70.78,71.01,70.77,71.01,52791.0,59.7167,59.9108,59.7083,59.9108,52791.0
2016-03-07 13:10:00,71.01,71.04,70.94,70.96,41148.0,59.9108,59.9361,59.8517,59.8686,41148.0
2016-03-07 13:20:00,70.96,70.96,70.71,70.71,53765.0,59.8686,59.8686,59.6576,59.6576,53765.0
2016-03-07 13:30:00,70.72,70.73,70.55,70.63,205879.0,59.6661,59.6745,59.5227,59.5902,205879.0
2016-03-07 13:40:00,70.63,70.69,70.55,70.69,43196.0,59.5902,59.6408,59.5227,59.6408,43196.0
2016-03-07 13:50:00,70.69,70.8,70.69,70.7,62769.0,59.6408,59.7336,59.6408,59.6492,62769.0
2016-03-07 14:00:00,70.7,70.76,70.61,70.71,67528.0,59.6492,59.6998,59.5733,59.6576,67528.0
2016-03-07 14:10:00,70.71,70.76,70.65,70.65,65943.0,59.6576,59.6998,59.607,59.607,65943.0
2016-03-07 14:20:00,70.66,70.77,70.51,70.58,97810.0,59.6155,59.7083,59.4889,59.548,97810.0
2016-03-07 14:30:00,70.58,70.62,70.26,70.35,139069.0,59.548,59.5817,59.278,59.3539,139069.0
2016-03-07 14:40:00,70.34,70.48,70.29,70.43,87051.0,59.3455,59.4636,59.3033,59.4214,87051.0
2016-03-07 14:50:00,70.42,70.47,70.4,70.42,96371.0,59.413,59.4552,59.3961,59.413,96371.0
2016-03-07 15:00:00,70.42,70.43,70.28,70.41,93547.0,59.413,59.4214,59.2949,59.4045,93547.0
2016-03-07 15:10:00,70.41,70.67,70.4,70.67,87870.0,59.4045,59.6239,59.3961,59.6239,87870.0
2016-03-07 15:20:00,70.67,70.72,70.59,70.64,115824.0,59.6239,59.6661,59.5564,59.5986,115824.0
2016-03-07 15:30:00,70.64,70.89,70.61,70.86,171603.0,59.5986,59.8095,59.5733,59.7842,171603.0
2016-03-07 15:40:00,70.86,70.88,70.55,70.56,178780.0,59.7842,59.8011,59.5227,59.5311,178780.0
2016-03-07 15:50:00,70.57,70.82,70.57,70.77,473502.0,59.5395,59.7505,59.5395,59.7083,473502.0
2016-03-08 09:30:00,70.32,71.5,70.15,71.41,288260.0,59.3286,60.3242,59.1852,60.2482,288260.0
2016-03-08 09:40:00,71.41,71.5,71.05,71.23,259117.0,60.2482,60.3242,59.9445,60.0964,259117.0
2016-03-08 09:50:00,71.21,71.39,71.11,71.39,175832.0,60.0795,60.2314,59.9951,60.2314,175832.0
2016-03-08 10:00:00,71.37,71.67,71.31,71.56,254389.0,60.2145,60.4676,60.1639,60.3748,254389.0
2016-03-08 10:10:00,71.56,71.62,71.19,71.33,160687.0,60.3748,60.4254,60.0626,60.1807,160687.0
2016-03-08 10:20:00,71.33,71.59,71.24,71.25,137318.0,60.1807,60.4001,60.1048,60.1132,137318.0
2016-03-08 10:30:00,71.25,71.53,71.23,71.48,132121.0,60.1132,60.3495,60.0964,60.3073,132121.0
2016-03-08 10:40:00,71.47,71.47,71.18,71.19,87318.0,60.2989,60.2989,60.0542,60.0626,87318.0
2016-03-08 10:50:00,71.19,71.28,71.17,71.26,86913.0,60.0626,60.1386,60.0457,60.1217,86913.0
2016-03-08 11:00:00,71.27,71.47,71.26,71.46,118550.0,60.1301,60.2989,60.1217,60.2904,118550.0
2016-03-08 11:10:00,71.46,71.58,71.38,71.52,128583.0,60.2904,60.3917,60.2229,60.341,128583.0
2016-03-08 11:20:00,71.5,71.68,71.41,71.61,152848.0,60.3242,60.476,60.2482,60.417,152848.0
2016-03-08 11:30:00,71.6,71.7,71.58,71.6,78582.0,60.4085,60.4929,60.3917,60.4085,78582.0
2016-03-08 11:40:00,71.59,71.66,71.52,71.55,114191.0,60.4001,60.4592,60.341,60.3664,114191.0
2016-03-08 11:50:00,71.56,71.76,71.54,71.64,209379.0,60.3748,60.5435,60.3579,60.4423,209379.0
2016-03-08 12:00:00,71.63,71.75,71.58,71.73,85796.0,60.4338,60.5351,60.3917,60.5182,85796.0
2016-03-08 12:10:00,71.73,71.88,71.73,71.85,62781.0,60.5182,60.6448,60.5182,60.6195,62781.0
2016-03-08 12:20:00,71.85,71.87,71.77,71.82,57933.0,60.6195,60.6363,60.552,60.5941,57933.0
2016-03-08 12:30:00,71.82,71.84,71.55,71.58,48495.0,60.5941,60.611,60.3664,60.3917,48495.0
2016-03-08 12:40:00,71.56,71.57,71.36,71.4,50029.0,60.3748,60.3832,60.2061,60.2398,50029.0
2016-03-08 12:50:00,71.39,71.43,71.31,71.39,37326.0,60.2314,60.2651,60.1639,60.2314,37326.0
2016-03-08 13:00:00,71.38,71.53,71.38,71.52,76031.0,60.2229,60.3495,60.2229,60.341,76031.0
2016-03-08 13:10:00,71.52,71.6,71.49,71.51,95433.0,60.341,60.4085,60.3157,60.3326,95433.0
2016-03-08 13:20:00,71.52,71.64,71.5,71.62,42600.0,60.341,60.4423,60.3242,60.4254,42600.0
2016-03-08 13:30:00,71.62,71.71,71.61,71.71,41142.0,60.4254,60.5013,60.417,60.5013,41142.0
2016-03-08 13:40:00,71.71,71.73,71.63,71.63,61399.0,60.5013,60.5182,60.4338,60.4338,61399.0
2016-03-08 13:50:00,71.63,71.63,71.48,71.53,52376.0,60.4338,60.4338,60.3073,60.3495,52376.0
2016-03-08 14:00:00,71.53,71.67,71.42,71.65,71781.0,60.3495,60.4676,60.2567,60.4507,71781.0
2016-03-08 14:10:00,71.65,71.72,71.57,71.61,68328.0,60.4507,60.5098,60.3832,60.417,68328.0
2016-03-08 14:20:00,71.62,71.66,71.45,71.51,67748.0,60.4254,60.4592,60.282,60.3326,67748.0
2016-03-08 14:30:00,71.51,71.53,71.41,71.44,85171.0,60.3326,60.3495,60.2482,60.2735,85171.0
2016-03-08 14:40:00,71.44,71.52,71.37,71.44,121045.0,60.2735,60.341,60.2145,60.2735,121045.0
2016-03-08 14:50:00,71.43,71.57,71.39,71.55,91887.0,60.2651,60.3832,60.2314,60.3664,91887.0
2016-03-08 15:00:00,71.55,71.57,71.4,71.47,68472.0,60.3664,60.3832,60.2398,60.2989,68472.0
2016-03-08 15:10:00,71.48,71.52,71.37,71.43,170944.0,60.3073,60.341,60.2145,60.2651,170944.0
2016-03-08 15:20:00,71.44,71.51,71.25,71.25,156131.0,60.2735,60.3326,60.1132,60.1132,156131.0
2016-03-08 15:30:00,71.24,71.3,71.15,71.17,126904.0,60.1048,60.1554,60.0289,60.0457,126904.0
2016-03-08 15:40:00,71.18,71.29,71.15,71.19,194214.0,60.0542,60.147,60.0289,60.0626,194214.0
2016-03-08 15:50:00,71.2,71.2,70.92,70.99,473096.0,60.0711,60.0711,59.8348,59.8939,473096.0
2016-03-09 09:30:00,71.09,71.4,71.04,71.4,120316.0,59.9783,60.2398,59.9361,60.2398,120316.0
2016-03-09 09:40:00,71.42,71.66,71.32,71.48,74037.0,60.2567,60.4592,60.1723,60.3073,74037.0
2016-03-09 09:50:00,71.49,71.53,71.34,71.48,71245.0,60.3157,60.3495,60.1892,60.3073,71245.0
2016-03-09 10:00:00,71.45,71.45,71.13,71.14,58895.0,60.282,60.282,60.012,60.0204,58895.0
2016-03-09 10:10:00,71.12,71.17,70.95,70.95,67285.0,60.0036,60.0457,59.8601,59.8601,67285.0
2016-03-09 10:20:00,70.97,71.17,70.96,71.15,64628.0,59.877,60.0457,59.8686,60.0289,64628.0
2016-03-09 10:30:00,71.16,71.42,71.12,71.36,62892.0,60.0373,60.2567,60.0036,60.2061,62892.0
2016-03-09 10:40:00,71.35,71.37,71.11,71.11,46370.0,60.1976,60.2145,59.9951,59.9951,46370.0
2016-03-09 10:50:00,71.12,71.12,70.72,70.81,66226.0,60.0036,60.0036,59.6661,59.742,66226.0
2016-03-09 11:00:00,70.81,71.1,70.8,71.09,84219.0,59.742,59.9867,59.7336,59.9783,84219.0
2016-03-09 11:10:00,71.09,71.26,71.07,71.26,91050.0,59.9783,60.1217,59.9614,60.1217,91050.0
2016-03-09 11:20:00,71.27,71.42,71.1,71.24,79818.0,60.1301,60.2567,59.9867,60.1048,79818.0
2016-03-09 11:30:00,71.25,71.35,71.15,71.21,45236.0,60.1132,60.1976,60.0289,60.0795,45236.0
2016-03-09 11:40:00,71.21,71.23,71.05,71.13,40945.0,60.0795,60.0964,59.9445,60.012,40945.0
2016-03-09 11:50:00,71.12,71.23,71.06,71.21,68974.0,60.0036,60.0964,59.9529,60.0795,68974.0
2016-03-09 12:00:00,71.21,71.22,71.06,71.09,39111.0,60.0795,60.0879,59.9529,59.9783,39111.0
2016-03-09 12:10:00,71.1,71.12,71.03,71.07,34254.0,59.9867,60.0036,59.9276,59.9614,34254.0
2016-03-09 12:20:00,71.06,71.11,70.95,70.97,58975.0,59.9529,59.9951,59.8601,59.877,58975.0
2016-03-09 12:30:00,70.98,71.02,70.94,71.01,52181.0,59.8854,59.9192,59.8517,59.9108,52181.0
2016-03-09 12:40:00,71.02,71.04,70.79,70.82,38196.0,59.9192,59.9361,59.7251,59.7505,38196.0
2016-03-09 12:50:00,70.82,70.93,70.78,70.78,36016.0,59.7505,59.8433,59.7167,59.7167,36016.0
2016-03-09 13:00:00,70.79,70.83,70.67,70.69,70286.0,59.7251,59.7589,59.6239,59.6408,70286.0
2016-03-09 13:10:00,70.68,70.73,70.55,70.55,69962.0,59.6323,59.6745,59.5227,59.5227,69962.0
2016-03-09 13:20:00,70.54,70.61,70.5,70.58,53093.0,59.5142,59.5733,59.4805,59.548,53093.0
2016-03-09 13:30:00,70.58,70.81,70.57,70.8,58793.0,59.548,59.742,59.5395,59.7336,58793.0
2016-03-09 13:40:00,70.8,70.84,70.67,70.83,33950.0,59.7336,59.7673,59.6239,59.7589,33950.0
2016-03-09 13:50:00,70.83,70.92,70.81,70.89,36280.0,59.7589,59.8348,59.742,59.8095,36280.0
2016-03-09 14:00:00,70.9,70.95,70.85,70.88,60007.0,59.818,59.8601,59.7758,59.8011,60007.0
2016-03-09 14:10:00,70.89,70.94,70.85,70.94,31395.0,59.8095,59.8517,59.7758,59.8517,31395.0
2016-03-09 14:20:00,70.94,70.96,70.87,70.94,48841.0,59.8517,59.8686,59.7926,59.8517,48841.0
2016-03-09 14:30:00,70.95,70.95,70.74,70.81,41241.0,59.8601,59.8601,59.683,59.742,41241.0
2016-03-09 14:40:00,70.81,70.83,70.74,70.81,68265.0,59.742,59.7589,59.683,59.742,68265.0
2016-03-09 14:50:00,70.82,70.85,70.69,70.73,53717.0,59.7505,59.7758,59.6408,59.6745,53717.0
2016-03-09 15:00:00,70.73,70.85,70.64,70.67,137011.0,59.6745,59.7758,59.5986,59.6239,137011.0
2016-03-09 15:10:00,70.67,70.69,70.59,70.59,93535.0,59.6239,59.6408,59.5564,59.5564,93535.0
2016-03-09 15:20:00,70.59,70.65,70.53,70.63,92868.0,59.5564,59.607,59.5058,59.5902,92868.0
2016-03-09 15:30:00,70.63,70.76,70.57,70.7,92817.0,59.5902,59.6998,59.5395,59.6492,92817.0
2016-03-09 15:40:00,70.69,70.77,70.62,70.69,98349.0,59.6408,59.7083,59.5817,59.6408,98349.0
2016-03-09 15:50:00,70.7,70.88,70.64,70.83,283345.0,59.6492,59.8011,59.5986,59.7589,283345.0
2016-03-10 09:30:00,71.25,71.5,71.01,71.44,138810.0,60.1132,60.3242,59.9108,60.2735,138810.0
2016-03-10 09:40:00,71.42,71.47,71.21,71.35,85344.0,60.2567,60.2989,60.0795,60.1976,85344.0
2016-03-10 09:50:00,71.35,71.57,71.23,71.51,71327.0,60.1976,60.3832,60.0964,60.3326,71327.0
2016-03-10 10:00:00,71.53,71.73,71.49,71.57,86546.0,60.3495,60.5182,60.3157,60.3832,86546.0
2016-03-10 10:10:00,71.57,71.63,71.42,71.43,100750.0,60.3832,60.4338,60.2567,60.2651,100750.0
2016-03-10 10:20:00,71.4,71.51,71.31,71.41,69007.0,60.2398,60.3326,60.1639,60.2482,69007.0
2016-03-10 10:30:00,71.41,71.42,70.95,71.04,98609.0,60.2482,60.2567,59.8601,59.9361,98609.0
2016-03-10 10:40:00,71.05,71.18,70.96,71.02,60007.0,59.9445,60.0542,59.8686,59.9192,60007.0
2016-03-10 10:50:00,71.0,71.15,70.81,70.87,66804.0,59.9023,60.0289,59.742,59.7926,66804.0
2016-03-10 11:00:00,70.86,71.02,70.71,70.99,62640.0,59.7842,59.9192,59.6576,59.8939,62640.0
2016-03-10 11:10:00,71.0,71.01,70.72,70.73,55075.0,59.9023,59.9108,59.6661,59.6745,55075.0
2016-03-10 11:20:00,70.73,70.76,70.51,70.64,80082.0,59.6745,59.6998,59.4889,59.5986,80082.0
2016-03-10 11:30:00,70.64,70.76,70.5,70.73,64235.0,59.5986,59.6998,59.4805,59.6745,64235.0
2016-03-10 11:40:00,70.72,70.84,70.64,70.79,43223.0,59.6661,59.7673,59.5986,59.7251,43223.0
2016-03-10 11:50:00,70.79,70.84,70.7,70.7,46155.0,59.7251,59.7673,59.6492,59.6492,46155.0
2016-03-10 12:00:00,70.7,70.94,70.7,70.77,50112.0,59.6492,59.8517,59.6492,59.7083,50112.0
2016-03-10 12:10:00,70.78,70.81,70.64,70.67,29799.0,59.7167,59.742,59.5986,59.6239,29799.0
2016-03-10 12:20:00,70.67,70.7,70.51,70.53,62540.0,59.6239,59.6492,59.4889,59.5058,62540.0
2016-03-10 12:30:00,70.53,70.59,70.32,70.44,87195.0,59.5058,59.5564,59.3286,59.4299,87195.0
2016-03-10 12:40:00,70.45,70.47,70.28,70.39,59982.0,59.4383,59.4552,59.2949,59.3877,59982.0
2016-03-10 12:50:00,70.36,70.5,70.3,70.37,51097.0,59.3624,59.4805,59.3117,59.3708,51097.0
2016-03-10 13:00:00,70.37,70.41,70.09,70.1,67048.0,59.3708,59.4045,59.1346,59.143,67048.0
2016-03-10 13:10:00,70.09,70.14,69.87,70.14,79551.0,59.1346,59.1767,58.9489,59.1767,79551.0
2016-03-10 13:20:00,70.14,70.14,70.0,70.07,55861.0,59.1767,59.1767,59.0586,59.1177,55861.0
2016-03-10 13:30:00,70.08,70.21,70.06,70.17,114084.0,59.1261,59.2358,59.1092,59.2021,114084.0
2016-03-10 13:40:00,70.16,70.19,70.0,70.01,79066.0,59.1936,59.2189,59.0586,59.0671,79066.0
2016-03-10 13:50:00,70.0,70.19,70.0,70.03,76731.0,59.0586,59.2189,59.0586,59.0839,76731.0
2016-03-10 14:00:00,70.02,70.07,69.92,69.92,91638.0,59.0755,59.1177,58.9911,58.9911,91638.0
2016-03-10 14:10:00,69.92,69.99,69.84,69.99,54615.0,58.9911,59.0502,58.9236,59.0502,54615.0
2016-03-10 14:20:00,69.99,70.32,69.96,70.29,84288.0,59.0502,59.3286,59.0249,59.3033,84288.0
2016-03-10 14:30:00,70.29,70.37,70.23,70.34,53455.0,59.3033,59.3708,59.2527,59.3455,53455.0
2016-03-10 14:40:00,70.35,70.68,70.35,70.64,89740.0,59.3539,59.6323,59.3539,59.5986,89740.0
2016-03-10 14:50:00,70.64,70.71,70.39,70.4,150556.0,59.5986,59.6576,59.3877,59.3961,150556.0
2016-03-10 15:00:00,70.41,70.52,70.34,70.51,119676.0,59.4045,59.4973,59.3455,59.4889,119676.0
2016-03-10 15:10:00,70.51,70.75,70.42,70.65,69534.0,59.4889,59.6914,59.413,59.607,69534.0
2016-03-10 15:20:00,70.65,70.93,70.55,70.85,88174.0,59.607,59.8433,59.5227,59.7758,88174.0
2016-03-10 15:30:00,70.86,70.87,70.6,70.6,122672.0,59.7842,59.7926,59.5648,59.5648,122672.0
2016-03-10 15:40:00,70.6,70.62,70.46,70.48,193101.0,59.5648,59.5817,59.4467,59.4636,193101.0
2016-03-10 15:50:00,70.49,70.7,70.49,70.69,220520.0,59.472,59.6492,59.472,59.6408,220520.0
2016-03-11 09:30:00,71.36,71.63,71.22,71.47,218211.0,60.2061,60.4338,60.0879,60.2989,218211.0
2016-03-11 09:40:00,71.49,71.58,71.33,71.46,83269.0,60.3157,60.3917,60.1807,60.2904,83269.0
2016-03-11 09:50:00,71.47,71.73,71.47,71.64,75491.0,60.2989,60.5182,60.2989,60.4423,75491.0
2016-03-11 10:00:00,71.65,71.86,71.6,71.78,164318.0,60.4507,60.6279,60.4085,60.5604,164318.0
2016-03-11 10:10:00,71.8,71.99,71.71,71.97,89307.0,60.5773,60.7376,60.5013,60.7207,89307.0
2016-03-11 10:20:00,71.97,71.97,71.74,71.88,65422.0,60.7207,60.7207,60.5267,60.6448,65422.0
2016-03-11 10:30:00,71.89,72.01,71.89,71.95,87378.0,60.6532,60.7545,60.6532,60.7038,87378.0
2016-03-11 10:40:00,71.95,72.01,71.9,71.9,41165.0,60.7038,60.7545,60.6616,60.6616,41165.0
2016-03-11 10:50:00,71.9,71.91,71.73,71.84,39352.0,60.6616,60.6701,60.5182,60.611,39352.0
2016-03-11 11:00:00,71.84,72.01,71.81,72.0,65516.0,60.611,60.7545,60.5857,60.746,65516.0
2016-03-11 11:10:00,72.0,72.17,71.99,72.15,119766.0,60.746,60.8894,60.7376,60.8726,119766.0
2016-03-11 11:20:00,72.16,72.23,72.06,72.17,83262.0,60.881,60.9401,60.7966,60.8894,83262.0
2016-03-11 11:30:00,72.19,72.24,72.12,72.14,110798.0,60.9063,60.9485,60.8473,60.8641,110798.0
2016-03-11 11:40:00,72.14,72.21,72.13,72.17,59503.0,60.8641,60.9232,60.8557,60.8894,59503.0
2016-03-11 11:50:00,72.17,72.18,72.03,72.08,71743.0,60.8894,60.8979,60.7713,60.8135,71743.0
2016-03-11 12:00:00,72.07,72.15,72.02,72.13,62750.0,60.8051,60.8726,60.7629,60.8557,62750.0
2016-03-11 12:10:00,72.14,72.15,71.98,72.06,44172.0,60.8641,60.8726,60.7291,60.7966,44172.0
2016-03-11 12:20:00,72.06,72.16,72.01,72.15,43983.0,60.7966,60.881,60.7545,60.8726,43983.0
2016-03-11 12:30:00,72.15,72.18,72.05,72.09,43093.0,60.8726,60.8979,60.7882,60.8219,43093.0
2016-03-11 12:40:00,72.08,72.14,72.05,72.13,31680.0,60.8135,60.8641,60.7882,60.8557,31680.0
2016-03-11 12:50:00,72.13,72.2,72.13,72.18,51264.0,60.8557,60.9148,60.8557,60.8979,51264.0
2016-03-11 13:00:00,72.17,72.2,72.05,72.06,35819.0,60.8894,60.9148,60.7882,60.7966,35819.0
2016-03-11 13:10:00,72.05,72.07,71.98,72.0,56587.0,60.7882,60.8051,60.7291,60.746,56587.0
2016-03-11 13:20:00,72.0,72.01,71.88,71.95,44504.0,60.746,60.7545,60.6448,60.7038,44504.0
2016-03-11 13:30:00,71.95,71.97,71.9,71.93,39909.0,60.7038,60.7207,60.6616,60.687,39909.0
2016-03-11 13:40:00,71.92,71.94,71.87,71.92,41967.0,60.6785,60.6954,60.6363,60.6785,41967.0
2016-03-11 13:50:00,71.94,72.11,71.93,72.07,52746.0,60.6954,60.8388,60.687,60.8051,52746.0
2016-03-11 14:00:00,72.08,72.08,71.92,71.93,41929.0,60.8135,60.8135,60.6785,60.687,41929.0
2016-03-11 14:10:00,71.94,72.01,71.88,71.9,39179.0,60.6954,60.7545,60.6448,60.6616,39179.0
2016-03-11 14:20:00,71.9,72.02,71.89,72.0,46512.0,60.6616,60.7629,60.6532,60.746,46512.0
2016-03-11 14:30:00,72.01,72.03,71.96,71.97,56344.0,60.7545,60.7713,60.7123,60.7207,56344.0
2016-03-11 14:40:00,71.97,72.09,71.93,72.02,72328.0,60.7207,60.8219,60.687,60.7629,72328.0
2016-03-11 14:50:00,72.02,72.03,71.94,71.97,49538.0,60.7629,60.7713,60.6954,60.7207,49538.0
2016-03-11 15:00:00,71.97,72.1,71.94,72.09,62321.0,60.7207,60.8304,60.6954,60.8219,62321.0
2016-03-11 15:10:00,72.09,72.11,72.01,72.09,76750.0,60.8219,60.8388,60.7545,60.8219,76750.0
2016-03-11 15:20:00,72.09,72.16,72.04,72.12,67990.0,60.8219,60.881,60.7798,60.8473,67990.0
2016-03-11 15:30:00,72.11,72.12,71.99,72.09,124618.0,60.8388,60.8473,60.7376,60.8219,124618.0
2016-03-11 15:40:00,72.09,72.25,72.07,72.23,157541.0,60.8219,60.9569,60.8051,60.9401,157541.0
2016-03-11 15:50:00,72.23,72.24,71.99,72.09,544983.0,60.9401,60.9485,60.7376,60.8219,544983.0
2016-03-14 09:30:00,72.0,72.32,71.96,72.29,114191.0,60.746,61.016,60.7123,60.9907,114191.0
2016-03-14 09:40:00,72.3,72.34,72.16,72.22,57849.0,60.9991,61.0329,60.881,60.9316,57849.0
2016-03-14 09:50:00,72.24,72.46,72.22,72.39,170081.0,60.9485,61.1341,60.9316,61.0751,170081.0
2016-03-14 10:00:00,72.41,72.74,72.41,72.68,122440.0,61.0919,61.3703,61.0919,61.3197,122440.0
2016-03-14 10:10:00,72.67,72.95,72.66,72.95,186865.0,61.3113,61.5475,61.3029,61.5475,186865.0
2016-03-14 10:20:00,72.94,72.95,72.62,72.74,125767.0,61.5391,61.5475,61.2691,61.3703,125767.0
2016-03-14 10:30:00,72.73,72.86,72.7,72.81,63909.0,61.3619,61.4716,61.3366,61.4294,63909.0
2016-03-14 10:40:00,72.8,73.03,72.75,73.03,74991.0,61.421,61.615,61.3788,61.615,74991.0
2016-03-14 10:50:00,73.01,73.02,72.85,72.86,140673.0,61.5981,61.6066,61.4632,61.4716,140673.0
2016-03-14 11:00:00,72.87,72.88,72.49,72.5,98005.0,61.48,61.4885,61.1594,61.1679,98005.0
2016-03-14 11:10:00,72.51,72.58,72.43,72.49,60044.0,61.1763,61.2354,61.1088,61.1594,60044.0
2016-03-14 11:20:00,72.52,72.54,72.4,72.45,47678.0,61.1847,61.2016,61.0835,61.1257,47678.0
2016-03-14 11:30:00,72.46,72.46,72.22,72.3,50798.0,61.1341,61.1341,60.9316,60.9991,50798.0
2016-03-14 11:40:00,72.31,72.5,72.29,72.44,75154.0,61.0076,61.1679,60.9907,61.1172,75154.0
2016-03-14 11:50:00,72.44,72.47,72.32,72.4,54509.0,61.1172,61.1426,61.016,61.0835,54509.0
2016-03-14 12:00:00,72.41,72.43,72.3,72.41,59369.0,61.0919,61.1088,60.9991,61.0919,59369.0
2016-03-14 12:10:00,72.42,72.55,72.42,72.55,45923.0,61.1004,61.21,61.1004,61.21,45923.0
2016-03-14 12:20:00,72.56,72.57,72.46,72.48,46135.0,61.2185,61.2269,61.1341,61.151,46135.0
2016-03-14 12:30:00,72.48,72.65,72.48,72.63,52720.0,61.151,61.2944,61.151,61.2775,52720.0
2016-03-14 12:40:00,72.62,72.69,72.6,72.63,45077.0,61.2691,61.3282,61.2522,61.2775,45077.0
2016-03-14 12:50:00,72.63,72.71,72.63,72.68,36243.0,61.2775,61.345,61.2775,61.3197,36243.0
2016-03-14 13:00:00,72.68,72.76,72.66,72.75,49321.0,61.3197,61.3872,61.3029,61.3788,49321.0
2016-03-14 13:10:00,72.75,72.79,72.72,72.78,37464.0,61.3788,61.4125,61.3535,61.4041,37464.0
2016-03-14 13:20:00,72.78,72.81,72.73,72.81,52810.0,61.4041,61.4294,61.3619,61.4294,52810.0
2016-03-14 13:30:00,72.8,72.84,72.78,72.84,35844.0,61.421,61.4547,61.4041,61.4547,35844.0
2016-03-14 13:40:00,72.84,72.89,72.84,72.87,56749.0,61.4547,61.4969,61.4547,61.48,56749.0
2016-03-14 13:50:00,72.86,72.95,72.86,72.94,55366.0,61.4716,61.5475,61.4716,61.5391,55366.0
2016-03-14 14:00:00,72.95,72.95,72.8,72.84,66830.0,61.5475,61.5475,61.421,61.4547,66830.0
2016-03-14 14:10:00,72.84,72.89,72.74,72.74,62161.0,61.4547,61.4969,61.3703,61.3703,62161.0
2016-03-14 14:20:00,72.75,72.83,72.72,72.83,52922.0,61.3788,61.4463,61.3535,61.4463,52922.0
2016-03-14 14:30:00,72.83,72.93,72.82,72.92,66002.0,61.4463,61.5307,61.4378,61.5222,66002.0
2016-03-14 14:40:00,72.91,73.0,72.91,72.99,103294.0,61.5138,61.5897,61.5138,61.5813,103294.0
2016-03-14 14:50:00,73.0,73.09,72.98,73.09,109066.0,61.5897,61.6656,61.5728,61.6656,109066.0
2016-03-14 15:00:00,73.09,73.1,72.96,72.98,67211.0,61.6656,61.6741,61.556,61.5728,67211.0
2016-03-14 15:10:00,72.98,73.03,72.96,73.02,83256.0,61.5728,61.615,61.556,61.6066,83256.0
2016-03-14 15:20:00,73.01,73.08,72.96,72.97,113534.0,61.5981,61.6572,61.556,61.5644,113534.0
2016-03-14 15:30:00,72.97,72.99,72.88,72.94,139854.0,61.5644,61.5813,61.4885,61.5391,139854.0
2016-03-14 15:40:00,72.94,72.97,72.88,72.93,167561.0,61.5391,61.5644,61.4885,61.5307,167561.0
2016-03-14 15:50:00,72.92,72.93,72.73,72.73,322883.0,61.5222,61.5307,61.3619,61.3619,322883.0
2016-03-15 09:30:00,72.3,73.55,72.22,73.4,337472.0,60.9991,62.0537,60.9316,61.9272,337472.0
2016-03-15 09:40:00,73.43,74.32,73.42,74.12,412518.0,61.9525,62.7034,61.9441,62.5346,412518.0
2016-03-15 09:50:00,74.09,74.24,73.35,73.43,250731.0,62.5093,62.6359,61.885,61.9525,250731.0
2016-03-15 10:00:00,73.42,73.7,73.4,73.52,107431.0,61.9441,62.1803,61.9272,62.0284,107431.0
2016-03-15 10:10:00,73.51,73.82,73.46,73.61,145927.0,62.02,62.2815,61.9778,62.1044,145927.0
2016-03-15 10:20:00,73.6,73.66,73.48,73.66,74648.0,62.0959,62.1465,61.9947,62.1465,74648.0
2016-03-15 10:30:00,73.66,73.71,73.43,73.58,86588.0,62.1465,62.1887,61.9525,62.0791,86588.0
2016-03-15 10:40:00,73.57,73.69,73.2,73.2,141080.0,62.0706,62.1719,61.7584,61.7584,141080.0
2016-03-15 10:50:00,73.2,73.23,72.98,73.07,100290.0,61.7584,61.7838,61.5728,61.6488,100290.0
2016-03-15 11:00:00,73.07,73.26,72.99,73.25,157062.0,61.6488,61.8091,61.5813,61.8006,157062.0
2016-03-15 11:10:00,73.25,73.4,73.19,73.22,85621.0,61.8006,61.9272,61.75,61.7753,85621.0
2016-03-15 11:20:00,73.22,73.33,73.16,73.18,75769.0,61.7753,61.8681,61.7247,61.7416,75769.0
2016-03-15 11:30:00,73.17,73.27,73.03,73.05,71348.0,61.7331,61.8175,61.615,61.6319,71348.0
2016-03-15 11:40:00,73.05,73.07,72.86,72.87,121682.0,61.6319,61.6488,61.4716,61.48,121682.0
2016-03-15 11:50:00,72.87,73.06,72.84,73.0,249053.0,61.48,61.6403,61.4547,61.5897,249053.0
2016-03-15 12:00:00,73.0,73.1,72.99,73.0,76591.0,61.5897,61.6741,61.5813,61.5897,76591.0
2016-03-15 12:10:00,73.01,73.04,72.88,72.92,46827.0,61.5981,61.6235,61.4885,61.5222,46827.0
2016-03-15 12:20:00,72.93,72.97,72.83,72.85,67951.0,61.5307,61.5644,61.4463,61.4632,67951.0
2016-03-15 12:30:00,72.85,72.86,72.75,72.79,138561.0,61.4632,61.4716,61.3788,61.4125,138561.0
2016-03-15 12:40:00,72.79,72.86,72.77,72.86,71694.0,61.4125,61.4716,61.3957,61.4716,71694.0
2016-03-15 12:50:00,72.85,72.85,72.65,72.66,94493.0,61.4632,61.4632,61.2944,61.3029,94493.0
2016-03-15 13:00:00,72.67,72.75,72.66,72.69,37231.0,61.3113,61.3788,61.3029,61.3282,37231.0
2016-03-15 13:10:00,72.69,72.81,72.67,72.81,60161.0,61.3282,61.4294,61.3113,61.4294,60161.0
2016-03-15 13:20:00,72.82,72.88,72.75,72.81,53704.0,61.4378,61.4885,61.3788,61.4294,53704.0
2016-03-15 13:30:00,72.83,73.06,72.82,73.04,86186.0,61.4463,61.6403,61.4378,61.6235,86186.0
2016-03-15 13:40:00,73.05,73.1,72.91,72.91,61554.0,61.6319,61.6741,61.5138,61.5138,61554.0
2016-03-15 13:50:00,72.91,73.07,72.9,73.07,57672.0,61.5138,61.6488,61.5053,61.6488,57672.0
2016-03-15 14:00:00,73.06,73.13,73.04,73.06,64944.0,61.6403,61.6994,61.6235,61.6403,64944.0
2016-03-15 14:10:00,73.06,73.16,73.05,73.07,54544.0,61.6403,61.7247,61.6319,61.6488,54544.0
2016-03-15 14:20:00,73.07,73.1,72.94,72.94,41818.0,61.6488,61.6741,61.5391,61.5391,41818.0
2016-03-15 14:30:00,72.94,73.02,72.93,72.96,53351.0,61.5391,61.6066,61.5307,61.556,53351.0
2016-03-15 14:40:00,72.96,73.02,72.75,72.77,135875.0,61.556,61.6066,61.3788,61.3957,135875.0
2016-03-15 14:50:00,72.77,72.82,72.72,72.75,55080.0,61.3957,61.4378,61.3535,61.3788,55080.0
2016-03-15 15:00:00,72.75,72.79,72.71,72.75,63799.0,61.3788,61.4125,61.345,61.3788,63799.0
2016-03-15 15:10:00,72.76,72.9,72.75,72.87,66842.0,61.3872,61.5053,61.3788,61.48,66842.0
2016-03-15 15:20:00,72.86,72.91,72.78,72.79,62159.0,61.4716,61.5138,61.4041,61.4125,62159.0
2016-03-15 15:30:00,72.79,72.97,72.76,72.96,121457.0,61.4125,61.5644,61.3872,61.556,121457.0
2016-03-15 15:40:00,72.96,72.98,72.89,72.93,141072.0,61.556,61.5728,61.4969,61.5307,141072.0
2016-03-15 15:50:00,72.93,73.14,72.91,73.08,520431.0,61.5307,61.7078,61.5138,61.6572,520431.0
2016-03-16 09:30:00,72.68,73.52,72.68,73.35,169576.0,61.3197,62.0284,61.3197,61.885,169576.0
2016-03-16 09:40:00,73.36,73.36,72.9,73.05,105829.0,61.8934,61.8934,61.5053,61.6319,105829.0
2016-03-16 09:50:00,73.07,73.13,72.87,72.94,70498.0,61.6488,61.6994,61.48,61.5391,70498.0
2016-03-16 10:00:00,72.94,73.0,72.73,72.73,93044.0,61.5391,61.5897,61.3619,61.3619,93044.0
2016-03-16 10:10:00,72.74,72.81,72.61,72.68,138337.0,61.3703,61.4294,61.2607,61.3197,138337.0
2016-03-16 10:20:00,72.68,72.71,72.6,72.68,72758.0,61.3197,61.345,61.2522,61.3197,72758.0
2016-03-16 10:30:00,72.68,72.94,72.68,72.82,80032.0,61.3197,61.5391,61.3197,61.4378,80032.0
2016-03-16 10:40:00,72.82,73.04,72.79,73.04,59324.0,61.4378,61.6235,61.4125,61.6235,59324.0
2016-03-16 10:50:00,73.03,73.09,72.95,73.04,39435.0,61.615,61.6656,61.5475,61.6235,39435.0
2016-03-16 11:00:00,73.04,73.04,72.91,72.95,49331.0,61.6235,61.6235,61.5138,61.5475,49331.0
2016-03-16 11:10:00,72.95,73.0,72.89,72.99,44122.0,61.5475,61.5897,61.4969,61.5813,44122.0
2016-03-16 11:20:00,72.99,73.0,72.94,72.99,37745.0,61.5813,61.5897,61.5391,61.5813,37745.0
2016-03-16 11:30:00,72.99,73.02,72.95,72.97,56927.0,61.5813,61.6066,61.5475,61.5644,56927.0
2016-03-16 11:40:00,72.97,72.99,72.91,72.97,59750.0,61.5644,61.5813,61.5138,61.5644,59750.0
2016-03-16 11:50:00,72.97,72.99,72.94,72.97,76148.0,61.5644,61.5813,61.5391,61.5644,76148.0
2016-03-16 12:00:00,72.96,72.99,72.87,72.88,75206.0,61.556,61.5813,61.48,61.4885,75206.0
2016-03-16 12:10:00,72.89,72.91,72.85,72.85,36547.0,61.4969,61.5138,61.4632,61.4632,36547.0
2016-03-16 12:20:00,72.86,72.88,72.83,72.83,39175.0,61.4716,61.4885,61.4463,61.4463,39175.0
2016-03-16 12:30:00,72.82,72.86,72.75,72.76,30245.0,61.4378,61.4716,61.3788,61.3872,30245.0
2016-03-16 12:40:00,72.76,72.79,72.71,72.74,28225.0,61.3872,61.4125,61.345,61.3703,28225.0
2016-03-16 12:50:00,72.74,72.8,72.72,72.79,31840.0,61.3703,61.421,61.3535,61.4125,31840.0
2016-03-16 13:00:00,72.79,72.81,72.73,72.76,49397.0,61.4125,61.4294,61.3619,61.3872,49397.0
2016-03-16 13:10:00,72.76,72.77,72.62,72.65,34887.0,61.3872,61.3957,61.2691,61.2944,34887.0
2016-03-16 13:20:00,72.66,72.69,72.62,72.64,28430.0,61.3029,61.3282,61.2691,61.286,28430.0
2016-03-16 13:30:00,72.63,72.65,72.56,72.59,45792.0,61.2775,61.2944,61.2185,61.2438,45792.0
2016-03-16 13:40:00,72.59,72.66,72.56,72.58,58600.0,61.2438,61.3029,61.2185,61.2354,58600.0
2016-03-16 13:50:00,72.58,72.71,72.58,72.7,32828.0,61.2354,61.345,61.2354,61.3366,32828.0
2016-03-16 14:00:00,72.71,73.8,72.7,73.38,504121.0,61.345,62.2647,61.3366,61.9103,504121.0
2016-03-16 14:10:00,73.38,73.42,73.15,73.32,135818.0,61.9103,61.9441,61.7163,61.8597,135818.0
2016-03-16 14:20:00,73.31,74.0,73.3,73.95,148376.0,61.8513,62.4334,61.8428,62.3912,148376.0
2016-03-16 14:30:00,73.95,73.97,73.62,73.84,145727.0,62.3912,62.4081,62.1128,62.2984,145727.0
2016-03-16 14:40:00,73.83,74.24,73.83,74.04,249261.0,62.29,62.6359,62.29,62.4672,249261.0
2016-03-16 14:50:00,74.05,74.08,73.68,73.68,229182.0,62.4756,62.5009,62.1634,62.1634,229182.0
2016-03-16 15:00:00,73.67,73.97,73.64,73.93,87997.0,62.155,62.4081,62.1297,62.3743,87997.0
2016-03-16 15:10:00,73.94,74.11,73.87,74.02,157386.0,62.3828,62.5262,62.3237,62.4503,157386.0
2016-03-16 15:20:00,74.03,74.04,73.86,73.91,168906.0,62.4587,62.4672,62.3153,62.3575,168906.0
2016-03-16 15:30:00,73.92,74.04,73.86,74.01,120259.0,62.3659,62.4672,62.3153,62.4418,120259.0
2016-03-16 15:40:00,74.02,74.05,73.83,73.89,220987.0,62.4503,62.4756,62.29,62.3406,220987.0
2016-03-16 15:50:00,73.88,73.89,73.7,73.78,395774.0,62.3322,62.3406,62.1803,62.2478,395774.0
2016-03-17 09:30:00,73.52,73.96,73.41,73.86,114004.0,62.0284,62.3997,61.9356,62.3153,114004.0
2016-03-17 09:40:00,73.88,73.98,73.63,73.66,80274.0,62.3322,62.4165,62.1212,62.1465,80274.0
2016-03-17 09:50:00,73.66,73.91,73.58,73.74,87397.0,62.1465,62.3575,62.0791,62.214,87397.0
2016-03-17 10:00:00,73.71,73.86,73.59,73.86,65472.0,62.1887,62.3153,62.0875,62.3153,65472.0
2016-03-17 10:10:00,73.86,73.86,73.61,73.7,55538.0,62.3153,62.3153,62.1044,62.1803,55538.0
2016-03-17 10:20:00,73.7,73.8,73.63,73.76,48879.0,62.1803,62.2647,62.1212,62.2309,48879.0
2016-03-17 10:30:00,73.74,73.74,73.64,73.69,184768.0,62.214,62.214,62.1297,62.1719,184768.0
2016-03-17 10:40:00,73.7,73.73,73.52,73.56,86656.0,62.1803,62.2056,62.0284,62.0622,86656.0
2016-03-17 10:50:00,73.57,73.58,73.4,73.44,63596.0,62.0706,62.0791,61.9272,61.9609,63596.0
2016-03-17 11:00:00,73.43,73.44,73.26,73.28,69212.0,61.9525,61.9609,61.8091,61.8259,69212.0
2016-03-17 11:10:00,73.28,73.43,73.24,73.33,56334.0,61.8259,61.9525,61.7922,61.8681,56334.0
2016-03-17 11:20:00,73.33,73.36,73.21,73.27,95218.0,61.8681,61.8934,61.7669,61.8175,95218.0
2016-03-17 11:30:00,73.28,73.3,73.19,73.2,65035.0,61.8259,61.8428,61.75,61.7584,65035.0
2016-03-17 11:40:00,73.21,73.33,73.18,73.32,62148.0,61.7669,61.8681,61.7416,61.8597,62148.0
2016-03-17 11:50:00,73.32,73.47,73.29,73.47,63219.0,61.8597,61.9862,61.8344,61.9862,63219.0
2016-03-17 12:00:00,73.47,73.48,73.38,73.44,39749.0,61.9862,61.9947,61.9103,61.9609,39749.0
2016-03-17 12:10:00,73.44,73.45,73.34,73.43,47902.0,61.9609,61.9694,61.8766,61.9525,47902.0
2016-03-17 12:20:00,73.43,73.69,73.42,73.68,51965.0,61.9525,62.1719,61.9441,62.1634,51965.0
2016-03-17 12:30:00,73.68,73.82,73.68,73.76,44977.0,62.1634,62.2815,62.1634,62.2309,44977.0
2016-03-17 12:40:00,73.76,73.81,73.72,73.76,28226.0,62.2309,62.2731,62.1972,62.2309,28226.0
2016-03-17 12:50:00,73.76,73.76,73.66,73.7,32899.0,62.2309,62.2309,62.1465,62.1803,32899.0
2016-03-17 13:00:00,73.7,73.75,73.66,73.69,48951.0,62.1803,62.2225,62.1465,62.1719,48951.0
2016-03-17 13:10:00,73.69,73.79,73.66,73.75,38173.0,62.1719,62.2562,62.1465,62.2225,38173.0
2016-03-17 13:20:00,73.75,73.99,73.74,73.93,53844.0,62.2225,62.425,62.214,62.3743,53844.0
2016-03-17 13:30:00,73.93,74.11,73.86,74.1,58211.0,62.3743,62.5262,62.3153,62.5178,58211.0
2016-03-17 13:40:00,74.1,74.16,74.05,74.11,45343.0,62.5178,62.5684,62.4756,62.5262,45343.0
2016-03-17 13:50:00,74.11,74.23,74.09,74.22,52472.0,62.5262,62.6275,62.5093,62.619,52472.0
2016-03-17 14:00:00,74.2,74.2,74.06,74.06,73526.0,62.6021,62.6021,62.484,62.484,73526.0
2016-03-17 14:10:00,74.06,74.15,74.05,74.11,75744.0,62.484,62.56,62.4756,62.5262,75744.0
2016-03-17 14:20:00,74.12,74.12,73.97,73.98,72660.0,62.5346,62.5346,62.4081,62.4165,72660.0
2016-03-17 14:30:00,73.98,74.06,73.96,73.96,45867.0,62.4165,62.484,62.3997,62.3997,45867.0
2016-03-17 14:40:00,73.97,74.02,73.92,73.97,71094.0,62.4081,62.4503,62.3659,62.4081,71094.0
2016-03-17 14:50:00,73.98,73.98,73.84,73.85,61171.0,62.4165,62.4165,62.2984,62.3068,61171.0
2016-03-17 15:00:00,73.85,73.95,73.85,73.89,50358.0,62.3068,62.3912,62.3068,62.3406,50358.0
2016-03-17 15:10:00,73.89,73.96,73.88,73.9,150587.0,62.3406,62.3997,62.3322,62.349,150587.0
2016-03-17 15:20:00,73.9,74.2,73.9,74.15,128070.0,62.349,62.6021,62.349,62.56,128070.0
2016-03-17 15:30:00,74.16,74.23,74.1,74.19,90170.0,62.5684,62.6275,62.5178,62.5937,90170.0
2016-03-17 15:40:00,74.2,74.22,74.06,74.15,189108.0,62.6021,62.619,62.484,62.56,189108.0
2016-03-17 15:50:00,74.15,74.18,74.01,74.02,323564.0,62.56,62.5853,62.4418,62.4503,323564.0
2016-03-18 09:30:00,74.08,74.5,73.97,74.48,1020557.0,62.5009,62.8553,62.4081,62.8384,1020557.0
2016-03-18 09:40:00,74.48,74.72,74.25,74.3,132490.0,62.8384,63.0409,62.6443,62.6865,132490.0
2016-03-18 09:50:00,74.31,74.68,74.31,74.64,95328.0,62.6949,63.0071,62.6949,62.9734,95328.0
2016-03-18 10:00:00,74.64,74.72,74.46,74.64,109051.0,62.9734,63.0409,62.8215,62.9734,109051.0
2016-03-18 10:10:00,74.65,74.7,74.55,74.59,61880.0,62.9818,63.024,62.8974,62.9312,61880.0
2016-03-18 10:20:00,74.61,74.66,74.41,74.41,73708.0,62.9481,62.9902,62.7793,62.7793,73708.0
2016-03-18 10:30:00,74.42,74.64,74.4,74.41,83678.0,62.7878,62.9734,62.7709,62.7793,83678.0
2016-03-18 10:40:00,74.4,74.81,74.4,74.76,103678.0,62.7709,63.1168,62.7709,63.0746,103678.0
2016-03-18 10:50:00,74.75,74.96,74.71,74.89,121038.0,63.0662,63.2434,63.0324,63.1843,121038.0
2016-03-18 11:00:00,74.9,75.16,74.85,75.13,142501.0,63.1927,63.4121,63.1505,63.3868,142501.0
2016-03-18 11:10:00,75.14,75.16,74.87,74.98,50023.0,63.3952,63.4121,63.1674,63.2602,50023.0
2016-03-18 11:20:00,74.98,74.99,74.86,74.88,56873.0,63.2602,63.2687,63.159,63.1759,56873.0
2016-03-18 11:30:00,74.88,74.98,74.82,74.89,96328.0,63.1759,63.2602,63.1252,63.1843,96328.0
2016-03-18 11:40:00,74.88,74.99,74.8,74.82,88579.0,63.1759,63.2687,63.1084,63.1252,88579.0
2016-03-18 11:50:00,74.81,74.81,74.66,74.75,64801.0,63.1168,63.1168,62.9902,63.0662,64801.0
2016-03-18 12:00:00,74.75,74.79,74.74,74.77,35314.0,63.0662,63.0999,63.0577,63.083,35314.0
2016-03-18 12:10:00,74.77,74.81,74.72,74.8,35078.0,63.083,63.1168,63.0409,63.1084,35078.0
2016-03-18 12:20:00,74.79,74.89,74.79,74.87,37905.0,63.0999,63.1843,63.0999,63.1674,37905.0
2016-03-18 12:30:00,74.87,74.88,74.72,74.76,30539.0,63.1674,63.1759,63.0409,63.0746,30539.0
2016-03-18 12:40:00,74.76,74.82,74.71,74.79,48028.0,63.0746,63.1252,63.0324,63.0999,48028.0
2016-03-18 12:50:00,74.78,74.83,74.59,74.74,202569.0,63.0915,63.1337,62.9312,63.0577,202569.0
2016-03-18 13:00:00,74.73,74.74,74.59,74.6,40139.0,63.0493,63.0577,62.9312,62.9396,40139.0
2016-03-18 13:10:00,74.59,74.65,74.45,74.46,40441.0,62.9312,62.9818,62.8131,62.8215,40441.0
2016-03-18 13:20:00,74.46,74.61,74.43,74.6,86939.0,62.8215,62.9481,62.7962,62.9396,86939.0
2016-03-18 13:30:00,74.59,74.68,74.58,74.65,84921.0,62.9312,63.0071,62.9227,62.9818,84921.0
2016-03-18 13:40:00,74.64,74.66,74.59,74.63,45822.0,62.9734,62.9902,62.9312,62.9649,45822.0
2016-03-18 13:50:00,74.63,74.66,74.6,74.63,44895.0,62.9649,62.9902,62.9396,62.9649,44895.0
2016-03-18 14:00:00,74.63,74.72,74.61,74.69,43048.0,62.9649,63.0409,62.9481,63.0156,43048.0
2016-03-18 14:10:00,74.69,74.71,74.65,74.67,65817.0,63.0156,63.0324,62.9818,62.9987,65817.0
2016-03-18 14:20:00,74.66,74.73,74.6,74.6,62470.0,62.9902,63.0493,62.9396,62.9396,62470.0
2016-03-18 14:30:00,74.61,74.65,74.59,74.62,39386.0,62.9481,62.9818,62.9312,62.9565,39386.0
2016-03-18 14:40:00,74.61,74.73,74.59,74.73,127503.0,62.9481,63.0493,62.9312,63.0493,127503.0
2016-03-18 14:50:00,74.73,74.73,74.66,74.71,83382.0,63.0493,63.0493,62.9902,63.0324,83382.0
2016-03-18 15:00:00,74.72,74.92,74.71,74.89,98403.0,63.0409,63.2096,63.0324,63.1843,98403.0
2016-03-18 15:10:00,74.89,75.04,74.88,75.0,192616.0,63.1843,63.3108,63.1759,63.2771,192616.0
2016-03-18 15:20:00,74.99,75.04,74.92,74.95,126128.0,63.2687,63.3108,63.2096,63.2349,126128.0
2016-03-18 15:30:00,74.95,74.96,74.86,74.95,147510.0,63.2349,63.2434,63.159,63.2349,147510.0
2016-03-18 15:40:00,74.95,75.01,74.92,74.93,186339.0,63.2349,63.2855,63.2096,63.218,186339.0
2016-03-18 15:50:00,74.94,74.98,74.87,74.9,462319.0,63.2265,63.2602,63.1674,63.1927,462319.0
2016-03-21 09:30:00,74.65,75.05,74.65,75.04,142379.0,62.9818,63.3193,62.9818,63.3108,142379.0
2016-03-21 09:40:00,75.04,75.23,74.99,75.1,118511.0,63.3108,63.4711,63.2687,63.3615,118511.0
2016-03-21 09:50:00,75.1,75.1,74.76,74.85,105853.0,63.3615,63.3615,63.0746,63.1505,105853.0
2016-03-21 10:00:00,74.86,74.87,74.41,74.41,149990.0,63.159,63.1674,62.7793,62.7793,149990.0
2016-03-21 10:10:00,74.4,74.5,74.3,74.49,150741.0,62.7709,62.8553,62.6865,62.8468,150741.0
2016-03-21 10:20:00,74.48,74.63,74.47,74.52,104496.0,62.8384,62.9649,62.8299,62.8721,104496.0
2016-03-21 10:30:00,74.52,74.91,74.47,74.89,111929.0,62.8721,63.2012,62.8299,63.1843,111929.0
2016-03-21 10:40:00,74.88,74.9,74.78,74.8,117074.0,63.1759,63.1927,63.0915,63.1084,117074.0
2016-03-21 10:50:00,74.8,74.86,74.73,74.8,63129.0,63.1084,63.159,63.0493,63.1084,63129.0
2016-03-21 11:00:00,74.79,74.85,74.73,74.84,66587.0,63.0999,63.1505,63.0493,63.1421,66587.0
2016-03-21 11:10:00,74.84,75.05,74.82,75.04,92387.0,63.1421,63.3193,63.1252,63.3108,92387.0
2016-03-21 11:20:00,75.04,75.06,74.93,74.95,96032.0,63.3108,63.3277,63.218,63.2349,96032.0
2016-03-21 11:30:00,74.96,75.06,74.96,75.05,52620.0,63.2434,63.3277,63.2434,63.3193,52620.0
2016-03-21 11:40:00,75.04,75.05,74.9,75.01,71034.0,63.3108,63.3193,63.1927,63.2855,71034.0
2016-03-21 11:50:00,75.02,75.08,74.99,75.02,62883.0,63.294,63.3446,63.2687,63.294,62883.0
2016-03-21 12:00:00,75.03,75.08,74.96,75.07,56038.0,63.3024,63.3446,63.2434,63.3362,56038.0
2016-03-21 12:10:00,75.07,75.16,75.05,75.12,63268.0,63.3362,63.4121,63.3193,63.3783,63268.0
2016-03-21 12:20:00,75.11,75.16,75.07,75.13,41375.0,63.3699,63.4121,63.3362,63.3868,41375.0
2016-03-21 12:30:00,75.14,75.14,75.08,75.14,41735.0,63.3952,63.3952,63.3446,63.3952,41735.0
2016-03-21 12:40:00,75.14,75.14,75.05,75.09,46580.0,63.3952,63.3952,63.3193,63.353,46580.0
2016-03-21 12:50:00,75.1,75.14,75.08,75.14,58767.0,63.3615,63.3952,63.3446,63.3952,58767.0
2016-03-21 13:00:00,75.14,75.16,75.09,75.1,64059.0,63.3952,63.4121,63.353,63.3615,64059.0
2016-03-21 13:10:00,75.11,75.15,75.03,75.13,76561.0,63.3699,63.4037,63.3024,63.3868,76561.0
2016-03-21 13:20:00,75.13,75.35,75.12,75.35,56295.0,63.3868,63.5724,63.3783,63.5724,56295.0
2016-03-21 13:30:00,75.35,75.36,75.19,75.21,43411.0,63.5724,63.5808,63.4374,63.4543,43411.0
2016-03-21 13:40:00,75.22,75.23,75.17,75.18,51825.0,63.4627,63.4711,63.4205,63.429,51825.0
2016-03-21 13:50:00,75.17,75.18,75.12,75.14,55314.0,63.4205,63.429,63.3783,63.3952,55314.0
2016-03-21 14:00:00,75.14,75.17,75.09,75.11,48835.0,63.3952,63.4205,63.353,63.3699,48835.0
2016-03-21 14:10:00,75.11,75.28,75.11,75.26,63838.0,63.3699,63.5133,63.3699,63.4965,63838.0
2016-03-21 14:20:00,75.27,75.27,75.2,75.26,72055.0,63.5049,63.5049,63.4458,63.4965,72055.0
2016-03-21 14:30:00,75.25,75.27,75.23,75.25,79494.0,63.488,63.5049,63.4711,63.488,79494.0
2016-03-21 14:40:00,75.25,75.27,75.13,75.17,128277.0,63.488,63.5049,63.3868,63.4205,128277.0
2016-03-21 14:50:00,75.17,75.2,75.16,75.19,69903.0,63.4205,63.4458,63.4121,63.4374,69903.0
2016-03-21 15:00:00,75.18,75.24,75.15,75.23,92008.0,63.429,63.4796,63.4037,63.4711,92008.0
2016-03-21 15:10:00,75.24,75.25,75.18,75.18,95516.0,63.4796,63.488,63.429,63.429,95516.0
2016-03-21 15:20:00,75.19,75.22,75.14,75.21,188086.0,63.4374,63.4627,63.3952,63.4543,188086.0
2016-03-21 15:30:00,75.21,75.24,75.19,75.2,208978.0,63.4543,63.4796,63.4374,63.4458,208978.0
2016-03-21 15:40:00,75.2,75.27,75.17,75.19,250302.0,63.4458,63.5049,63.4205,63.4374,250302.0
2016-03-21 15:50:00,75.19,75.3,75.18,75.26,751458.0,63.4374,63.5302,63.429,63.4965,751458.0
2016-03-22 09:30:00,74.73,75.29,74.73,75.07,147443.0,63.0493,63.5218,63.0493,63.3362,147443.0
2016-03-22 09:40:00,75.07,75.22,74.99,75.01,261615.0,63.3362,63.4627,63.2687,63.2855,261615.0
2016-03-22 09:50:00,75.01,75.27,74.99,75.26,129871.0,63.2855,63.5049,63.2687,63.4965,129871.0
2016-03-22 10:00:00,75.25,75.32,75.19,75.2,127239.0,63.488,63.5471,63.4374,63.4458,127239.0
2016-03-22 10:10:00,75.2,75.34,75.19,75.25,154588.0,63.4458,63.564,63.4374,63.488,154588.0
2016-03-22 10:20:00,75.24,75.29,75.2,75.25,88616.0,63.4796,63.5218,63.4458,63.488,88616.0
2016-03-22 10:30:00,75.25,75.28,75.18,75.28,78579.0,63.488,63.5133,63.429,63.5133,78579.0
2016-03-22 10:40:00,75.28,76.15,75.1,75.12,92570.0,63.5133,64.2473,63.3615,63.3783,92570.0
2016-03-22 10:50:00,75.11,75.2,75.08,75.17,107780.0,63.3699,63.4458,63.3446,63.4205,107780.0
2016-03-22 11:00:00,75.17,75.18,75.01,75.13,108031.0,63.4205,63.429,63.2855,63.3868,108031.0
2016-03-22 11:10:00,75.14,75.28,75.11,75.24,99704.0,63.3952,63.5133,63.3699,63.4796,99704.0
2016-03-22 11:20:00,75.23,75.25,75.06,75.06,105420.0,63.4711,63.488,63.3277,63.3277,105420.0
2016-03-22 11:30:00,75.07,75.09,74.95,74.95,71823.0,63.3362,63.353,63.2349,63.2349,71823.0
2016-03-22 11:40:00,74.94,75.13,74.93,75.05,62398.0,63.2265,63.3868,63.218,63.3193,62398.0
2016-03-22 11:50:00,75.05,75.2,75.04,75.11,101199.0,63.3193,63.4458,63.3108,63.3699,101199.0
2016-03-22 12:00:00,75.11,75.16,75.03,75.09,57642.0,63.3699,63.4121,63.3024,63.353,57642.0
2016-03-22 12:10:00,75.1,75.19,75.05,75.16,67169.0,63.3615,63.4374,63.3193,63.4121,67169.0
2016-03-22 12:20:00,75.15,75.41,75.15,75.36,67938.0,63.4037,63.623,63.4037,63.5808,67938.0
2016-03-22 12:30:00,75.37,75.44,75.28,75.37,121894.0,63.5893,63.6483,63.5133,63.5893,121894.0
2016-03-22 12:40:00,75.36,75.4,75.22,75.22,56334.0,63.5808,63.6146,63.4627,63.4627,56334.0
2016-03-22 12:50:00,75.22,75.5,75.19,75.46,90959.0,63.4627,63.6989,63.4374,63.6652,90959.0
2016-03-22 13:00:00,75.46,75.6,75.41,75.48,105795.0,63.6652,63.7833,63.623,63.6821,105795.0
2016-03-22 13:10:00,75.48,75.52,75.4,75.41,53986.0,63.6821,63.7158,63.6146,63.623,53986.0
2016-03-22 13:20:00,75.39,75.46,75.32,75.44,42279.0,63.6061,63.6652,63.5471,63.6483,42279.0
2016-03-22 13:30:00,75.44,75.49,75.31,75.32,69402.0,63.6483,63.6905,63.5386,63.5471,69402.0
2016-03-22 13:40:00,75.31,75.32,75.16,75.24,120322.0,63.5386,63.5471,63.4121,63.4796,120322.0
2016-03-22 13:50:00,75.25,75.45,75.23,75.31,117552.0,63.488,63.6568,63.4711,63.5386,117552.0
2016-03-22 14:00:00,75.31,75.39,75.26,75.26,59537.0,63.5386,63.6061,63.4965,63.4965,59537.0
2016-03-22 14:10:00,75.26,75.27,75.15,75.2,110422.0,63.4965,63.5049,63.4037,63.4458,110422.0
2016-03-22 14:20:00,75.2,75.3,75.13,75.26,92415.0,63.4458,63.5302,63.3868,63.4965,92415.0
2016-03-22 14:30:00,75.27,75.43,75.23,75.34,125200.0,63.5049,63.6399,63.4711,63.564,125200.0
2016-03-22 14:40:00,75.35,75.35,75.19,75.25,73606.0,63.5724,63.5724,63.4374,63.488,73606.0
2016-03-22 14:50:00,75.25,75.27,75.01,75.04,84620.0,63.488,63.5049,63.2855,63.3108,84620.0
2016-03-22 15:00:00,75.04,75.29,75.02,75.2,123596.0,63.3108,63.5218,63.294,63.4458,123596.0
2016-03-22 15:10:00,75.21,75.21,75.04,75.17,155401.0,63.4543,63.4543,63.3108,63.4205,155401.0
2016-03-22 15:20:00,75.17,75.21,75.12,75.13,84897.0,63.4205,63.4543,63.3783,63.3868,84897.0
2016-03-22 15:30:00,75.14,75.28,75.12,75.19,133322.0,63.3952,63.5133,63.3783,63.4374,133322.0
2016-03-22 15:40:00,75.19,75.34,75.17,75.28,252286.0,63.4374,63.564,63.4205,63.5133,252286.0
2016-03-22 15:50:00,75.27,75.3,75.22,75.25,288281.0,63.5049,63.5302,63.4627,63.488,288281.0
2016-03-23 09:30:00,75.26,75.44,75.1,75.19,140524.0,63.4965,63.6483,63.3615,63.4374,140524.0
2016-03-23 09:40:00,75.22,75.42,75.18,75.23,65341.0,63.4627,63.6315,63.429,63.4711,65341.0
2016-03-23 09:50:00,75.23,75.31,75.1,75.27,82740.0,63.4711,63.5386,63.3615,63.5049,82740.0
2016-03-23 10:00:00,75.27,75.41,75.25,75.41,76866.0,63.5049,63.623,63.488,63.623,76866.0
2016-03-23 10:10:00,75.41,75.52,75.24,75.24,67841.0,63.623,63.7158,63.4796,63.4796,67841.0
2016-03-23 10:20:00,75.26,75.36,75.18,75.2,73692.0,63.4965,63.5808,63.429,63.4458,73692.0
2016-03-23 10:30:00,75.18,75.34,75.12,75.25,69876.0,63.429,63.564,63.3783,63.488,69876.0
2016-03-23 10:40:00,75.25,75.35,75.19,75.28,69254.0,63.488,63.5724,63.4374,63.5133,69254.0
2016-03-23 10:50:00,75.27,75.27,74.98,75.0,57463.0,63.5049,63.5049,63.2602,63.2771,57463.0
2016-03-23 11:00:00,74.99,75.0,74.88,74.97,115649.0,63.2687,63.2771,63.1759,63.2518,115649.0
2016-03-23 11:10:00,74.97,74.98,74.76,74.79,108109.0,63.2518,63.2602,63.0746,63.0999,108109.0
2016-03-23 11:20:00,74.79,74.96,74.78,74.95,78449.0,63.0999,63.2434,63.0915,63.2349,78449.0
2016-03-23 11:30:00,74.96,75.02,74.89,74.99,81484.0,63.2434,63.294,63.1843,63.2687,81484.0
2016-03-23 11:40:00,74.99,75.0,74.91,74.98,59273.0,63.2687,63.2771,63.2012,63.2602,59273.0
2016-03-23 11:50:00,74.98,75.0,74.89,74.97,74197.0,63.2602,63.2771,63.1843,63.2518,74197.0
2016-03-23 12:00:00,74.96,75.0,74.9,74.97,45796.0,63.2434,63.2771,63.1927,63.2518,45796.0
2016-03-23 12:10:00,74.97,75.08,74.95,75.01,55237.0,63.2518,63.3446,63.2349,63.2855,55237.0
2016-03-23 12:20:00,75.02,75.08,75.0,75.07,35367.0,63.294,63.3446,63.2771,63.3362,35367.0
2016-03-23 12:30:00,75.08,75.14,75.08,75.11,26661.0,63.3446,63.3952,63.3446,63.3699,26661.0
2016-03-23 12:40:00,75.12,75.13,74.98,75.01,82745.0,63.3783,63.3868,63.2602,63.2855,82745.0
2016-03-23 12:50:00,75.03,75.06,74.99,75.02,28610.0,63.3024,63.3277,63.2687,63.294,28610.0
2016-03-23 13:00:00,75.02,75.04,74.94,75.01,33626.0,63.294,63.3108,63.2265,63.2855,33626.0
2016-03-23 13:10:00,75.02,75.21,75.0,75.07,59628.0,63.294,63.4543,63.2771,63.3362,59628.0
2016-03-23 13:20:00,75.06,75.11,75.02,75.06,29187.0,63.3277,63.3699,63.294,63.3277,29187.0
2016-03-23 13:30:00,75.07,75.11,74.92,74.92,37182.0,63.3362,63.3699,63.2096,63.2096,37182.0
2016-03-23 13:40:00,74.93,74.96,74.84,74.85,58232.0,63.218,63.2434,63.1421,63.1505,58232.0
2016-03-23 13:50:00,74.85,74.87,74.78,74.85,71280.0,63.1505,63.1674,63.0915,63.1505,71280.0
2016-03-23 14:00:00,74.86,74.92,74.84,74.9,49030.0,63.159,63.2096,63.1421,63.1927,49030.0
2016-03-23 14:10:00,74.9,74.97,74.87,74.96,48868.0,63.1927,63.2518,63.1674,63.2434,48868.0
2016-03-23 14:20:00,74.97,74.99,74.89,74.95,126990.0,63.2518,63.2687,63.1843,63.2349,126990.0
2016-03-23 14:30:00,74.96,74.99,74.83,74.83,71667.0,63.2434,63.2687,63.1337,63.1337,71667.0
2016-03-23 14:40:00,74.82,74.87,74.67,74.67,167912.0,63.1252,63.1674,62.9987,62.9987,167912.0
2016-03-23 14:50:00,74.67,74.73,74.64,74.69,68298.0,62.9987,63.0493,62.9734,63.0156,68298.0
2016-03-23 15:00:00,74.69,74.79,74.66,74.76,81858.0,63.0156,63.0999,62.9902,63.0746,81858.0
2016-03-23 15:10:00,74.76,74.83,74.71,74.77,80328.0,63.0746,63.1337,63.0324,63.083,80328.0
2016-03-23 15:20:00,74.77,74.82,74.69,74.8,99223.0,63.083,63.1252,63.0156,63.1084,99223.0
2016-03-23 15:30:00,74.79,74.91,74.76,74.86,104869.0,63.0999,63.2012,63.0746,63.159,104869.0
2016-03-23 15:40:00,74.86,74.94,74.82,74.91,149141.0,63.159,63.2265,63.1252,63.2012,149141.0
2016-03-23 15:50:00,74.9,74.94,74.78,74.78,206515.0,63.1927,63.2265,63.0915,63.0915,206515.0
2016-03-24 09:30:00,74.35,74.88,74.3,74.37,152847.0,62.7287,63.1759,62.6865,62.7456,152847.0
2016-03-24 09:40:00,74.37,74.52,74.01,74.25,120045.0,62.7456,62.8721,62.4418,62.6443,120045.0
2016-03-24 09:50:00,74.25,74.3,74.05,74.18,74399.0,62.6443,62.6865,62.4756,62.5853,74399.0
2016-03-24 10:00:00,74.17,74.2,74.06,74.1,98577.0,62.5768,62.6021,62.484,62.5178,98577.0
2016-03-24 10:10:00,74.09,74.27,73.99,74.01,73876.0,62.5093,62.6612,62.425,62.4418,73876.0
2016-03-24 10:20:00,74.01,74.08,73.83,73.91,89043.0,62.4418,62.5009,62.29,62.3575,89043.0
2016-03-24 10:30:00,73.92,74.21,73.92,74.21,60668.0,62.3659,62.6106,62.3659,62.6106,60668.0
2016-03-24 10:40:00,74.22,74.62,74.19,74.57,65208.0,62.619,62.9565,62.5937,62.9143,65208.0
2016-03-24 10:50:00,74.57,74.65,74.46,74.5,60576.0,62.9143,62.9818,62.8215,62.8553,60576.0
2016-03-24 11:00:00,74.5,74.57,74.47,74.56,73974.0,62.8553,62.9143,62.8299,62.9059,73974.0
2016-03-24 11:10:00,74.56,74.67,74.51,74.57,76678.0,62.9059,62.9987,62.8637,62.9143,76678.0
2016-03-24 11:20:00,74.57,74.59,74.44,74.49,92496.0,62.9143,62.9312,62.8046,62.8468,92496.0
2016-03-24 11:30:00,74.49,74.54,74.43,74.5,51166.0,62.8468,62.889,62.7962,62.8553,51166.0
2016-03-24 11:40:00,74.5,74.53,74.39,74.46,54144.0,62.8553,62.8806,62.7624,62.8215,54144.0
2016-03-24 11:50:00,74.48,74.48,74.36,74.41,55650.0,62.8384,62.8384,62.7371,62.7793,55650.0
2016-03-24 12:00:00,74.41,74.59,74.41,74.53,56575.0,62.7793,62.9312,62.7793,62.8806,56575.0
2016-03-24 12:10:00,74.52,74.53,74.34,74.34,45358.0,62.8721,62.8806,62.7203,62.7203,45358.0
2016-03-24 12:20:00,74.35,74.4,74.31,74.39,59062.0,62.7287,62.7709,62.6949,62.7624,59062.0
2016-03-24 12:30:00,74.39,74.42,74.28,74.3,47906.0,62.7624,62.7878,62.6696,62.6865,47906.0
2016-03-24 12:40:00,74.31,74.36,74.27,74.36,30243.0,62.6949,62.7371,62.6612,62.7371,30243.0
2016-03-24 12:50:00,74.35,74.39,74.31,74.35,30900.0,62.7287,62.7624,62.6949,62.7287,30900.0
2016-03-24 13:00:00,74.35,74.42,74.31,74.39,36830.0,62.7287,62.7878,62.6949,62.7624,36830.0
2016-03-24 13:10:00,74.4,74.49,74.39,74.47,51325.0,62.7709,62.8468,62.7624,62.8299,51325.0
2016-03-24 13:20:00,74.47,74.47,74.4,74.46,51029.0,62.8299,62.8299,62.7709,62.8215,51029.0
2016-03-24 13:30:00,74.46,74.55,74.46,74.55,28660.0,62.8215,62.8974,62.8215,62.8974,28660.0
2016-03-24 13:40:00,74.54,74.55,74.49,74.54,30325.0,62.889,62.8974,62.8468,62.889,30325.0
2016-03-24 13:50:00,74.55,74.62,74.53,74.56,35443.0,62.8974,62.9565,62.8806,62.9059,35443.0
2016-03-24 14:00:00,74.56,74.57,74.5,74.53,34245.0,62.9059,62.9143,62.8553,62.8806,34245.0
2016-03-24 14:10:00,74.53,74.66,74.51,74.65,60404.0,62.8806,62.9902,62.8637,62.9818,60404.0
2016-03-24 14:20:00,74.66,74.73,74.65,74.71,47280.0,62.9902,63.0493,62.9818,63.0324,47280.0
2016-03-24 14:30:00,74.73,74.74,74.6,74.69,61416.0,63.0493,63.0577,62.9396,63.0156,61416.0
2016-03-24 14:40:00,74.7,74.72,74.64,74.68,66682.0,63.024,63.0409,62.9734,63.0071,66682.0
2016-03-24 14:50:00,74.68,74.71,74.65,74.67,49043.0,63.0071,63.0324,62.9818,62.9987,49043.0
2016-03-24 15:00:00,74.67,74.7,74.62,74.65,54493.0,62.9987,63.024,62.9565,62.9818,54493.0
2016-03-24 15:10:00,74.65,74.71,74.64,74.69,67978.0,62.9818,63.0324,62.9734,63.0156,67978.0
2016-03-24 15:20:00,74.69,74.79,74.67,74.79,54889.0,63.0156,63.0999,62.9987,63.0999,54889.0
2016-03-24 15:30:00,74.78,74.8,74.74,74.8,84135.0,63.0915,63.1084,63.0577,63.1084,84135.0
2016-03-24 15:40:00,74.8,74.84,74.73,74.75,109893.0,63.1084,63.1421,63.0493,63.0662,109893.0
2016-03-24 15:50:00,74.75,74.8,74.68,74.79,375041.0,63.0662,63.1084,63.0071,63.0999,375041.0
2016-03-28 09:30:00,74.87,75.1,74.71,74.82,181239.0,63.1674,63.3615,63.0324,63.1252,181239.0
2016-03-28 09:40:00,74.79,74.88,74.7,74.73,167928.0,63.0999,63.1759,63.024,63.0493,167928.0
2016-03-28 09:50:00,74.74,74.88,74.73,74.85,62189.0,63.0577,63.1759,63.0493,63.1505,62189.0
2016-03-28 10:00:00,74.87,75.24,74.85,75.22,144027.0,63.1674,63.4796,63.1505,63.4627,144027.0
2016-03-28 10:10:00,75.21,75.23,74.96,75.1,132725.0,63.4543,63.4711,63.2434,63.3615,132725.0
2016-03-28 10:20:00,75.09,75.18,74.95,74.95,48554.0,63.353,63.429,63.2349,63.2349,48554.0
2016-03-28 10:30:00,74.93,75.15,74.86,74.99,52542.0,63.218,63.4037,63.159,63.2687,52542.0
2016-03-28 10:40:00,74.98,75.03,74.76,74.88,64823.0,63.2602,63.3024,63.0746,63.1759,64823.0
2016-03-28 10:50:00,74.88,75.01,74.87,74.97,44381.0,63.1759,63.2855,63.1674,63.2518,44381.0
2016-03-28 11:00:00,74.97,75.0,74.85,74.86,23028.0,63.2518,63.2771,63.1505,63.159,23028.0
2016-03-28 11:10:00,74.85,74.91,74.8,74.84,43445.0,63.1505,63.2012,63.1084,63.1421,43445.0
2016-03-28 11:20:00,74.82,74.92,74.69,74.88,91997.0,63.1252,63.2096,63.0156,63.1759,91997.0
2016-03-28 11:30:00,74.9,74.95,74.85,74.86,20773.0,63.1927,63.2349,63.1505,63.159,20773.0
2016-03-28 11:40:00,74.86,75.0,74.83,74.95,26416.0,63.159,63.2771,63.1337,63.2349,26416.0
2016-03-28 11:50:00,74.96,75.11,74.95,75.04,32942.0,63.2434,63.3699,63.2349,63.3108,32942.0
2016-03-28 12:00:00,75.04,75.05,74.92,74.96,41052.0,63.3108,63.3193,63.2096,63.2434,41052.0
2016-03-28 12:10:00,74.96,74.98,74.89,74.97,22694.0,63.2434,63.2602,63.1843,63.2518,22694.0
2016-03-28 12:20:00,74.99,75.08,74.96,75.01,26382.0,63.2687,63.3446,63.2434,63.2855,26382.0
2016-03-28 12:30:00,75.01,75.11,74.97,75.1,59840.0,63.2855,63.3699,63.2518,63.3615,59840.0
2016-03-28 12:40:00,75.1,75.2,75.09,75.2,44071.0,63.3615,63.4458,63.353,63.4458,44071.0
2016-03-28 12:50:00,75.21,75.25,75.14,75.2,24015.0,63.4543,63.488,63.3952,63.4458,24015.0
2016-03-28 13:00:00,75.2,75.2,75.09,75.11,37500.0,63.4458,63.4458,63.353,63.3699,37500.0
2016-03-28 13:10:00,75.1,75.16,75.07,75.16,42805.0,63.3615,63.4121,63.3362,63.4121,42805.0
2016-03-28 13:20:00,75.16,75.16,75.0,75.01,31492.0,63.4121,63.4121,63.2771,63.2855,31492.0
2016-03-28 13:30:00,75.0,75.08,75.0,75.06,35872.0,63.2771,63.3446,63.2771,63.3277,35872.0
2016-03-28 13:40:00,75.06,75.14,75.06,75.11,26249.0,63.3277,63.3952,63.3277,63.3699,26249.0
2016-03-28 13:50:00,75.12,75.18,75.12,75.16,27321.0,63.3783,63.429,63.3783,63.4121,27321.0
2016-03-28 14:00:00,75.17,75.24,75.16,75.23,22177.0,63.4205,63.4796,63.4121,63.4711,22177.0
2016-03-28 14:10:00,75.23,75.29,75.2,75.2,42746.0,63.4711,63.5218,63.4458,63.4458,42746.0
2016-03-28 14:20:00,75.19,75.2,75.11,75.15,24064.0,63.4374,63.4458,63.3699,63.4037,24064.0
2016-03-28 14:30:00,75.15,75.15,75.08,75.12,38623.0,63.4037,63.4037,63.3446,63.3783,38623.0
2016-03-28 14:40:00,75.12,75.12,74.95,75.0,38344.0,63.3783,63.3783,63.2349,63.2771,38344.0
2016-03-28 14:50:00,75.01,75.02,74.87,74.94,46413.0,63.2855,63.294,63.1674,63.2265,46413.0
2016-03-28 15:00:00,74.93,75.14,74.93,75.11,37004.0,63.218,63.3952,63.218,63.3699,37004.0
2016-03-28 15:10:00,75.11,75.17,75.09,75.14,45671.0,63.3699,63.4205,63.353,63.3952,45671.0
2016-03-28 15:20:00,75.13,75.22,75.0,75.07,48595.0,63.3868,63.4627,63.2771,63.3362,48595.0
2016-03-28 15:30:00,75.07,75.16,75.06,75.07,72967.0,63.3362,63.4121,63.3277,63.3362,72967.0
2016-03-28 15:40:00,75.08,75.17,75.02,75.08,131745.0,63.3446,63.4205,63.294,63.3446,131745.0
2016-03-28 15:50:00,75.08,75.09,74.94,74.98,214647.0,63.3446,63.353,63.2265,63.2602,214647.0
2016-03-29 09:30:00,75.04,75.33,74.84,75.23,149604.0,63.3108,63.5555,63.1421,63.4711,149604.0
2016-03-29 09:40:00,75.24,75.47,75.17,75.3,57611.0,63.4796,63.6736,63.4205,63.5302,57611.0
2016-03-29 09:50:00,75.3,75.48,75.15,75.36,57851.0,63.5302,63.6821,63.4037,63.5808,57851.0
2016-03-29 10:00:00,75.36,75.43,75.22,75.33,41867.0,63.5808,63.6399,63.4627,63.5555,41867.0
2016-03-29 10:10:00,75.34,75.37,75.12,75.15,76270.0,63.564,63.5893,63.3783,63.4037,76270.0
2016-03-29 10:20:00,75.15,75.34,75.15,75.27,81218.0,63.4037,63.564,63.4037,63.5049,81218.0
2016-03-29 10:30:00,75.29,75.31,75.12,75.13,58553.0,63.5218,63.5386,63.3783,63.3868,58553.0
2016-03-29 10:40:00,75.12,75.12,74.92,74.98,66977.0,63.3783,63.3783,63.2096,63.2602,66977.0
2016-03-29 10:50:00,74.98,75.08,74.93,75.08,41235.0,63.2602,63.3446,63.218,63.3446,41235.0
2016-03-29 11:00:00,75.08,75.14,74.92,75.0,50543.0,63.3446,63.3952,63.2096,63.2771,50543.0
2016-03-29 11:10:00,74.99,75.02,74.9,74.96,36743.0,63.2687,63.294,63.1927,63.2434,36743.0
2016-03-29 11:20:00,74.96,75.04,74.95,75.03,33679.0,63.2434,63.3108,63.2349,63.3024,33679.0
2016-03-29 11:30:00,75.03,75.08,74.79,74.89,89145.0,63.3024,63.3446,63.0999,63.1843,89145.0
2016-03-29 11:40:00,74.88,75.0,74.84,74.99,49471.0,63.1759,63.2771,63.1421,63.2687,49471.0
2016-03-29 11:50:00,75.0,75.04,74.89,74.92,39234.0,63.2771,63.3108,63.1843,63.2096,39234.0
2016-03-29 12:00:00,74.91,74.93,74.84,74.89,39675.0,63.2012,63.218,63.1421,63.1843,39675.0
2016-03-29 12:10:00,74.88,74.91,74.84,74.86,48881.0,63.1759,63.2012,63.1421,63.159,48881.0
2016-03-29 12:20:00,74.86,75.32,74.85,75.31,139695.0,63.159,63.5471,63.1505,63.5386,139695.0
2016-03-29 12:30:00,75.33,75.39,75.19,75.24,74191.0,63.5555,63.6061,63.4374,63.4796,74191.0
2016-03-29 12:40:00,75.25,75.49,75.25,75.35,49136.0,63.488,63.6905,63.488,63.5724,49136.0
2016-03-29 12:50:00,75.36,75.47,75.35,75.45,40634.0,63.5808,63.6736,63.5724,63.6568,40634.0
2016-03-29 13:00:00,75.46,75.47,75.32,75.36,37071.0,63.6652,63.6736,63.5471,63.5808,37071.0
2016-03-29 13:10:00,75.36,75.43,75.32,75.39,33498.0,63.5808,63.6399,63.5471,63.6061,33498.0
2016-03-29 13:20:00,75.4,75.42,75.35,75.39,37742.0,63.6146,63.6315,63.5724,63.6061,37742.0
2016-03-29 13:30:00,75.38,75.39,75.28,75.37,34934.0,63.5977,63.6061,63.5133,63.5893,34934.0
2016-03-29 13:40:00,75.37,75.46,75.36,75.42,27910.0,63.5893,63.6652,63.5808,63.6315,27910.0
2016-03-29 13:50:00,75.42,75.49,75.42,75.46,46309.0,63.6315,63.6905,63.6315,63.6652,46309.0
2016-03-29 14:00:00,75.47,75.61,75.45,75.61,64206.0,63.6736,63.7918,63.6568,63.7918,64206.0
2016-03-29 14:10:00,75.6,75.75,75.58,75.7,59589.0,63.7833,63.9099,63.7664,63.8677,59589.0
2016-03-29 14:20:00,75.69,75.88,75.69,75.85,83567.0,63.8592,64.0195,63.8592,63.9942,83567.0
2016-03-29 14:30:00,75.85,75.94,75.76,75.93,72603.0,63.9942,64.0702,63.9183,64.0617,72603.0
2016-03-29 14:40:00,75.93,75.97,75.88,75.9,79857.0,64.0617,64.0955,64.0195,64.0364,79857.0
2016-03-29 14:50:00,75.9,75.95,75.73,75.79,65285.0,64.0364,64.0786,63.893,63.9436,65285.0
2016-03-29 15:00:00,75.79,75.85,75.75,75.78,41576.0,63.9436,63.9942,63.9099,63.9352,41576.0
2016-03-29 15:10:00,75.77,75.82,75.75,75.81,41335.0,63.9267,63.9689,63.9099,63.9605,41335.0
2016-03-29 15:20:00,75.81,75.84,75.76,75.76,48723.0,63.9605,63.9858,63.9183,63.9183,48723.0
2016-03-29 15:30:00,75.76,75.77,75.7,75.73,80667.0,63.9183,63.9267,63.8677,63.893,80667.0
2016-03-29 15:40:00,75.73,75.79,75.64,75.67,114572.0,63.893,63.9436,63.8171,63.8424,114572.0
2016-03-29 15:50:00,75.67,75.7,75.6,75.68,269334.0,63.8424,63.8677,63.7833,63.8508,269334.0
2016-03-30 09:30:00,75.89,76.09,75.68,76.07,159281.0,64.028,64.1967,63.8508,64.1799,159281.0
2016-03-30 09:40:00,76.06,76.27,76.0,76.14,72672.0,64.1714,64.3486,64.1208,64.2389,72672.0
2016-03-30 09:50:00,76.16,76.22,75.96,76.02,70563.0,64.2558,64.3064,64.087,64.1377,70563.0
2016-03-30 10:00:00,76.02,76.08,75.91,75.98,73808.0,64.1377,64.1883,64.0449,64.1039,73808.0
2016-03-30 10:10:00,75.98,76.03,75.93,75.98,78424.0,64.1039,64.1461,64.0617,64.1039,78424.0
2016-03-30 10:20:00,76.0,76.05,75.91,75.92,68075.0,64.1208,64.163,64.0449,64.0533,68075.0
2016-03-30 10:30:00,75.92,76.01,75.89,75.92,63968.0,64.0533,64.1292,64.028,64.0533,63968.0
2016-03-30 10:40:00,75.92,76.01,75.91,75.97,77414.0,64.0533,64.1292,64.0449,64.0955,77414.0
2016-03-30 10:50:00,75.98,76.01,75.94,75.99,63999.0,64.1039,64.1292,64.0702,64.1124,63999.0
2016-03-30 11:00:00,75.98,76.09,75.94,76.01,62791.0,64.1039,64.1967,64.0702,64.1292,62791.0
2016-03-30 11:10:00,76.02,76.04,75.91,75.92,37141.0,64.1377,64.1545,64.0449,64.0533,37141.0
2016-03-30 11:20:00,75.92,75.97,75.9,75.91,74981.0,64.0533,64.0955,64.0364,64.0449,74981.0
2016-03-30 11:30:00,75.91,75.95,75.85,75.87,84229.0,64.0449,64.0786,63.9942,64.0111,84229.0
2016-03-30 11:40:00,75.87,76.04,75.84,76.0,44447.0,64.0111,64.1545,63.9858,64.1208,44447.0
2016-03-30 11:50:00,76.0,76.04,75.91,75.92,39900.0,64.1208,64.1545,64.0449,64.0533,39900.0
2016-03-30 12:00:00,75.93,75.97,75.9,75.93,53737.0,64.0617,64.0955,64.0364,64.0617,53737.0
2016-03-30 12:10:00,75.92,76.01,75.87,75.98,45864.0,64.0533,64.1292,64.0111,64.1039,45864.0
2016-03-30 12:20:00,75.99,76.01,75.81,75.84,16706.0,64.1124,64.1292,63.9605,63.9858,16706.0
2016-03-30 12:30:00,75.85,76.01,75.85,75.92,39558.0,63.9942,64.1292,63.9942,64.0533,39558.0
2016-03-30 12:40:00,75.9,76.0,75.86,76.0,40695.0,64.0364,64.1208,64.0027,64.1208,40695.0
2016-03-30 12:50:00,76.0,76.06,75.95,76.05,83024.0,64.1208,64.1714,64.0786,64.163,83024.0
2016-03-30 13:00:00,76.05,76.13,76.02,76.09,51497.0,64.163,64.2305,64.1377,64.1967,51497.0
2016-03-30 13:10:00,76.09,76.18,76.07,76.12,57474.0,64.1967,64.2727,64.1799,64.222,57474.0
2016-03-30 13:20:00,76.12,76.17,76.08,76.08,29954.0,64.222,64.2642,64.1883,64.1883,29954.0
2016-03-30 13:30:00,76.09,76.13,76.03,76.11,39141.0,64.1967,64.2305,64.1461,64.2136,39141.0
2016-03-30 13:40:00,76.11,76.26,76.1,76.25,59799.0,64.2136,64.3402,64.2052,64.3317,59799.0
2016-03-30 13:50:00,76.24,76.24,76.15,76.15,36267.0,64.3233,64.3233,64.2473,64.2473,36267.0
2016-03-30 14:00:00,76.15,76.21,76.13,76.18,45776.0,64.2473,64.298,64.2305,64.2727,45776.0
2016-03-30 14:10:00,76.18,76.22,76.1,76.12,42862.0,64.2727,64.3064,64.2052,64.222,42862.0
2016-03-30 14:20:00,76.12,76.17,76.09,76.16,28573.0,64.222,64.2642,64.1967,64.2558,28573.0
2016-03-30 14:30:00,76.16,76.22,76.11,76.13,67050.0,64.2558,64.3064,64.2136,64.2305,67050.0
2016-03-30 14:40:00,76.13,76.15,76.04,76.07,87821.0,64.2305,64.2473,64.1545,64.1799,87821.0
2016-03-30 14:50:00,76.08,76.16,76.08,76.11,41962.0,64.1883,64.2558,64.1883,64.2136,41962.0
2016-03-30 15:00:00,76.11,76.2,76.09,76.18,46163.0,64.2136,64.2895,64.1967,64.2727,46163.0
2016-03-30 15:10:00,76.18,76.18,76.12,76.14,48467.0,64.2727,64.2727,64.222,64.2389,48467.0
2016-03-30 15:20:00,76.14,76.24,76.14,76.23,47473.0,64.2389,64.3233,64.2389,64.3148,47473.0
2016-03-30 15:30:00,76.23,76.23,76.13,76.17,51754.0,64.3148,64.3148,64.2305,64.2642,51754.0
2016-03-30 15:40:00,76.17,76.18,76.1,76.11,80789.0,64.2642,64.2727,64.2052,64.2136,80789.0
2016-03-30 15:50:00,76.1,76.13,76.0,76.04,209251.0,64.2052,64.2305,64.1208,64.1545,209251.0
2016-03-31 09:30:00,76.0,76.2,75.7,75.79,135699.0,64.1208,64.2895,63.8677,63.9436,135699.0
2016-03-31 09:40:00,75.78,75.97,75.65,75.91,54840.0,63.9352,64.0955,63.8255,64.0449,54840.0
2016-03-31 09:50:00,75.94,75.96,75.68,75.7,89510.0,64.0702,64.087,63.8508,63.8677,89510.0
2016-03-31 10:00:00,75.69,75.93,75.64,75.91,57210.0,63.8592,64.0617,63.8171,64.0449,57210.0
2016-03-31 10:10:00,75.93,76.17,75.93,76.1,59370.0,64.0617,64.2642,64.0617,64.2052,59370.0
2016-03-31 10:20:00,76.12,76.18,75.99,75.99,49234.0,64.222,64.2727,64.1124,64.1124,49234.0
2016-03-31 10:30:00,76.02,76.07,75.94,76.02,39034.0,64.1377,64.1799,64.0702,64.1377,39034.0
2016-03-31 10:40:00,76.02,76.26,76.02,76.2,45314.0,64.1377,64.3402,64.1377,64.2895,45314.0
2016-03-31 10:50:00,76.2,76.34,76.2,76.34,55807.0,64.2895,64.4076,64.2895,64.4076,55807.0
2016-03-31 11:00:00,76.33,76.38,76.26,76.27,42942.0,64.3992,64.4414,64.3402,64.3486,42942.0
2016-03-31 11:10:00,76.26,76.33,76.08,76.1,62591.0,64.3402,64.3992,64.1883,64.2052,62591.0
2016-03-31 11:20:00,76.1,76.1,75.96,75.98,52012.0,64.2052,64.2052,64.087,64.1039,52012.0
2016-03-31 11:30:00,75.98,76.0,75.84,75.86,52848.0,64.1039,64.1208,63.9858,64.0027,52848.0
2016-03-31 11:40:00,75.87,75.97,75.87,75.94,35374.0,64.0111,64.0955,64.0111,64.0702,35374.0
2016-03-31 11:50:00,75.95,76.18,75.95,76.16,77191.0,64.0786,64.2727,64.0786,64.2558,77191.0
2016-03-31 12:00:00,76.16,76.17,76.08,76.09,43079.0,64.2558,64.2642,64.1883,64.1967,43079.0
2016-03-31 12:10:00,76.09,76.15,76.09,76.14,72163.0,64.1967,64.2473,64.1967,64.2389,72163.0
2016-03-31 12:20:00,76.15,76.15,76.09,76.11,35516.0,64.2473,64.2473,64.1967,64.2136,35516.0
2016-03-31 12:30:00,76.11,76.15,76.02,76.1,51723.0,64.2136,64.2473,64.1377,64.2052,51723.0
2016-03-31 12:40:00,76.09,76.12,76.05,76.07,37247.0,64.1967,64.222,64.163,64.1799,37247.0
2016-03-31 12:50:00,76.07,76.08,75.98,75.99,85334.0,64.1799,64.1883,64.1039,64.1124,85334.0
2016-03-31 13:00:00,75.99,76.05,75.96,76.02,44027.0,64.1124,64.163,64.087,64.1377,44027.0
2016-03-31 13:10:00,76.02,76.03,75.97,75.98,31612.0,64.1377,64.1461,64.0955,64.1039,31612.0
2016-03-31 13:20:00,75.99,76.0,75.95,75.97,31988.0,64.1124,64.1208,64.0786,64.0955,31988.0
2016-03-31 13:30:00,75.97,75.99,75.94,75.97,45825.0,64.0955,64.1124,64.0702,64.0955,45825.0
2016-03-31 13:40:00,75.98,75.98,75.9,75.96,38582.0,64.1039,64.1039,64.0364,64.087,38582.0
2016-03-31 13:50:00,75.95,75.98,75.86,75.92,45390.0,64.0786,64.1039,64.0027,64.0533,45390.0
2016-03-31 14:00:00,75.91,75.92,75.85,75.91,43082.0,64.0449,64.0533,63.9942,64.0449,43082.0
2016-03-31 14:10:00,75.92,75.99,75.89,75.95,50583.0,64.0533,64.1124,64.028,64.0786,50583.0
2016-03-31 14:20:00,75.96,75.97,75.81,75.81,36050.0,64.087,64.0955,63.9605,63.9605,36050.0
2016-03-31 14:30:00,75.81,75.84,75.78,75.8,54184.0,63.9605,63.9858,63.9352,63.9521,54184.0
2016-03-31 14:40:00,75.79,75.79,75.61,75.74,95504.0,63.9436,63.9436,63.7918,63.9014,95504.0
2016-03-31 14:50:00,75.73,75.78,75.69,75.73,70210.0,63.893,63.9352,63.8592,63.893,70210.0
2016-03-31 15:00:00,75.72,75.82,75.7,75.78,51307.0,63.8846,63.9689,63.8677,63.9352,51307.0
2016-03-31 15:10:00,75.78,75.84,75.71,75.81,53887.0,63.9352,63.9858,63.8761,63.9605,53887.0
2016-03-31 15:20:00,75.82,75.93,75.82,75.92,76042.0,63.9689,64.0617,63.9689,64.0533,76042.0
2016-03-31 15:30:00,75.92,75.98,75.9,75.97,101190.0,64.0533,64.1039,64.0364,64.0955,101190.0
2016-03-31 15:40:00,75.97,75.98,75.84,75.84,172543.0,64.0955,64.1039,63.9858,63.9858,172543.0
2016-03-31 15:50:00,75.84,75.86,75.65,75.74,399806.0,63.9858,64.0027,63.8255,63.9014,399806.0
2016-04-01 09:30:00,75.63,75.82,75.38,75.38,113350.0,63.8086,63.9689,63.5977,63.5977,113350.0
2016-04-01 09:40:00,75.39,75.57,75.34,75.43,50414.0,63.6061,63.758,63.564,63.6399,50414.0
2016-04-01 09:50:00,75.43,75.56,75.35,75.52,69842.0,63.6399,63.7496,63.5724,63.7158,69842.0
2016-04-01 10:00:00,75.52,75.87,75.39,75.85,137842.0,63.7158,64.0111,63.6061,63.9942,137842.0
2016-04-01 10:10:00,75.85,75.99,75.82,75.85,93204.0,63.9942,64.1124,63.9689,63.9942,93204.0
2016-04-01 10:20:00,75.85,75.97,75.84,75.91,57638.0,63.9942,64.0955,63.9858,64.0449,57638.0
2016-04-01 10:30:00,75.92,75.96,75.81,75.95,60301.0,64.0533,64.087,63.9605,64.0786,60301.0
2016-04-01 10:40:00,75.95,76.08,75.93,75.93,104427.0,64.0786,64.1883,64.0617,64.0617,104427.0
2016-04-01 10:50:00,75.93,76.18,75.83,76.17,133666.0,64.0617,64.2727,63.9774,64.2642,133666.0
2016-04-01 11:00:00,76.18,76.29,76.18,76.29,53032.0,64.2727,64.3655,64.2727,64.3655,53032.0
2016-04-01 11:10:00,76.29,76.29,76.11,76.11,25830.0,64.3655,64.3655,64.2136,64.2136,25830.0
2016-04-01 11:20:00,76.1,76.13,76.03,76.08,35869.0,64.2052,64.2305,64.1461,64.1883,35869.0
2016-04-01 11:30:00,76.08,76.3,76.08,76.29,59410.0,64.1883,64.3739,64.1883,64.3655,59410.0
2016-04-01 11:40:00,76.29,76.4,76.26,76.35,57644.0,64.3655,64.4583,64.3402,64.4161,57644.0
2016-04-01 11:50:00,76.34,76.35,76.07,76.16,87218.0,64.4076,64.4161,64.1799,64.2558,87218.0
2016-04-01 12:00:00,76.17,76.23,76.11,76.22,31484.0,64.2642,64.3148,64.2136,64.3064,31484.0
2016-04-01 12:10:00,76.21,76.23,76.13,76.19,19462.0,64.298,64.3148,64.2305,64.2811,19462.0
2016-04-01 12:20:00,76.2,76.21,76.08,76.17,31499.0,64.2895,64.298,64.1883,64.2642,31499.0
2016-04-01 12:30:00,76.17,76.2,76.06,76.17,32129.0,64.2642,64.2895,64.1714,64.2642,32129.0
2016-04-01 12:40:00,76.18,76.22,76.02,76.04,35638.0,64.2727,64.3064,64.1377,64.1545,35638.0
2016-04-01 12:50:00,76.04,76.15,75.98,76.14,27622.0,64.1545,64.2473,64.1039,64.2389,27622.0
2016-04-01 13:00:00,76.14,76.15,76.08,76.1,28088.0,64.2389,64.2473,64.1883,64.2052,28088.0
2016-04-01 13:10:00,76.1,76.22,76.07,76.2,29899.0,64.2052,64.3064,64.1799,64.2895,29899.0
2016-04-01 13:20:00,76.21,76.36,76.19,76.32,36613.0,64.298,64.4245,64.2811,64.3908,36613.0
2016-04-01 13:30:00,76.32,76.38,76.26,76.38,34539.0,64.3908,64.4414,64.3402,64.4414,34539.0
2016-04-01 13:40:00,76.37,76.37,76.25,76.33,23247.0,64.433,64.433,64.3317,64.3992,23247.0
2016-04-01 13:50:00,76.32,76.37,76.26,76.26,30907.0,64.3908,64.433,64.3402,64.3402,30907.0
2016-04-01 14:00:00,76.27,76.36,76.23,76.34,28194.0,64.3486,64.4245,64.3148,64.4076,28194.0
2016-04-01 14:10:00,76.35,76.37,76.24,76.25,26938.0,64.4161,64.433,64.3233,64.3317,26938.0
2016-04-01 14:20:00,76.25,76.32,76.23,76.28,33849.0,64.3317,64.3908,64.3148,64.357,33849.0
2016-04-01 14:30:00,76.28,76.38,76.25,76.34,69367.0,64.357,64.4414,64.3317,64.4076,69367.0
2016-04-01 14:40:00,76.33,76.42,76.28,76.42,103416.0,64.3992,64.4751,64.357,64.4751,103416.0
2016-04-01 14:50:00,76.41,76.56,76.39,76.41,123752.0,64.4667,64.5933,64.4498,64.4667,123752.0
2016-04-01 15:00:00,76.42,76.58,76.41,76.53,42991.0,64.4751,64.6101,64.4667,64.568,42991.0
2016-04-01 15:10:00,76.54,76.66,76.5,76.56,97012.0,64.5764,64.6776,64.5426,64.5933,97012.0
2016-04-01 15:20:00,76.55,76.59,76.53,76.55,67809.0,64.5848,64.6186,64.568,64.5848,67809.0
2016-04-01 15:30:00,76.55,76.66,76.55,76.59,89245.0,64.5848,64.6776,64.5848,64.6186,89245.0
2016-04-01 15:40:00,76.59,76.75,76.58,76.64,193179.0,64.6186,64.7536,64.6101,64.6608,193179.0
2016-04-01 15:50:00,76.64,76.65,76.49,76.52,301278.0,64.6608,64.6692,64.5342,64.5595,301278.0
2016-04-04 09:30:00,77.5,77.5,76.7,76.96,220364.0,65.3863,65.3863,64.7114,64.9307,220364.0
2016-04-04 09:40:00,76.96,77.33,76.9,77.05,130185.0,64.9307,65.2429,64.8801,65.0067,130185.0
2016-04-04 09:50:00,77.02,77.02,76.76,76.91,81559.0,64.9814,64.9814,64.762,64.8886,81559.0
2016-04-04 10:00:00,76.93,76.96,76.58,76.67,88916.0,64.9054,64.9307,64.6101,64.6861,88916.0
2016-04-04 10:10:00,76.68,76.75,76.53,76.66,73733.0,64.6945,64.7536,64.568,64.6776,73733.0
2016-04-04 10:20:00,76.67,76.84,76.66,76.72,66492.0,64.6861,64.8295,64.6776,64.7283,66492.0
2016-04-04 10:30:00,76.73,76.75,76.62,76.65,64889.0,64.7367,64.7536,64.6439,64.6692,64889.0
2016-04-04 10:40:00,76.63,76.71,76.46,76.46,57318.0,64.6523,64.7198,64.5089,64.5089,57318.0
2016-04-04 10:50:00,76.47,76.47,76.17,76.27,87768.0,64.5173,64.5173,64.2642,64.3486,87768.0
2016-04-04 11:00:00,76.27,76.27,76.15,76.2,74570.0,64.3486,64.3486,64.2473,64.2895,74570.0
2016-04-04 11:10:00,76.19,76.29,76.08,76.14,52023.0,64.2811,64.3655,64.1883,64.2389,52023.0
2016-04-04 11:20:00,76.13,76.3,76.1,76.17,70212.0,64.2305,64.3739,64.2052,64.2642,70212.0
2016-04-04 11:30:00,76.17,76.36,76.16,76.28,58190.0,64.2642,64.4245,64.2558,64.357,58190.0
2016-04-04 11:40:00,76.28,76.34,76.21,76.29,50273.0,64.357,64.4076,64.298,64.3655,50273.0
2016-04-04 11:50:00,76.28,76.32,76.23,76.25,54263.0,64.357,64.3908,64.3148,64.3317,54263.0
2016-04-04 12:00:00,76.25,76.41,76.25,76.39,38192.0,64.3317,64.4667,64.3317,64.4498,38192.0
2016-04-04 12:10:00,76.38,76.45,76.34,76.45,35346.0,64.4414,64.5005,64.4076,64.5005,35346.0
2016-04-04 12:20:00,76.45,76.5,76.43,76.43,28415.0,64.5005,64.5426,64.4836,64.4836,28415.0
2016-04-04 12:30:00,76.43,76.43,76.33,76.34,35189.0,64.4836,64.4836,64.3992,64.4076,35189.0
2016-04-04 12:40:00,76.34,76.4,76.32,76.34,29818.0,64.4076,64.4583,64.3908,64.4076,29818.0
2016-04-04 12:50:00,76.34,76.4,76.29,76.33,39306.0,64.4076,64.4583,64.3655,64.3992,39306.0
2016-04-04 13:00:00,76.33,76.33,76.22,76.24,47113.0,64.3992,64.3992,64.3064,64.3233,47113.0
2016-04-04 13:10:00,76.23,76.26,76.19,76.21,37677.0,64.3148,64.3402,64.2811,64.298,37677.0
2016-04-04 13:20:00,76.2,76.35,76.2,76.33,38240.0,64.2895,64.4161,64.2895,64.3992,38240.0
2016-04-04 13:30:00,76.34,76.34,76.13,76.14,37539.0,64.4076,64.4076,64.2305,64.2389,37539.0
2016-04-04 13:40:00,76.14,76.19,76.14,76.16,39365.0,64.2389,64.2811,64.2389,64.2558,39365.0
2016-04-04 13:50:00,76.15,76.21,76.08,76.16,47104.0,64.2473,64.298,64.1883,64.2558,47104.0
2016-04-04 14:00:00,76.15,76.18,76.07,76.07,42702.0,64.2473,64.2727,64.1799,64.1799,42702.0
2016-04-04 14:10:00,76.07,76.17,76.05,76.17,50762.0,64.1799,64.2642,64.163,64.2642,50762.0
2016-04-04 14:20:00,76.16,76.19,76.09,76.18,46550.0,64.2558,64.2811,64.1967,64.2727,46550.0
2016-04-04 14:30:00,76.17,76.23,76.15,76.19,50972.0,64.2642,64.3148,64.2473,64.2811,50972.0
2016-04-04 14:40:00,76.19,76.27,76.16,76.19,110682.0,64.2811,64.3486,64.2558,64.2811,110682.0
2016-04-04 14:50:00,76.19,76.19,76.09,76.17,67345.0,64.2811,64.2811,64.1967,64.2642,67345.0
2016-04-04 15:00:00,76.16,76.28,76.15,76.27,111029.0,64.2558,64.357,64.2473,64.3486,111029.0
2016-04-04 15:10:00,76.28,76.37,76.27,76.34,129539.0,64.357,64.433,64.3486,64.4076,129539.0
2016-04-04 15:20:00,76.34,76.35,76.25,76.26,127421.0,64.4076,64.4161,64.3317,64.3402,127421.0
2016-04-04 15:30:00,76.26,76.35,76.14,76.16,92461.0,64.3402,64.4161,64.2389,64.2558,92461.0
2016-04-04 15:40:00,76.16,76.22,76.11,76.16,195510.0,64.2558,64.3064,64.2136,64.2558,195510.0
2016-04-04 15:50:00,76.16,76.23,76.12,76.19,346763.0,64.2558,64.3148,64.222,64.2811,346763.0
2016-04-05 09:30:00,75.65,76.24,75.55,76.08,159881.0,63.8255,64.3233,63.7411,64.1883,159881.0
2016-04-05 09:40:00,76.1,76.23,75.92,76.22,103126.0,64.2052,64.3148,64.0533,64.3064,103126.0
2016-04-05 09:50:00,76.22,76.22,75.87,75.93,77190.0,64.3064,64.3064,64.0111,64.0617,77190.0
2016-04-05 10:00:00,75.95,76.41,75.93,76.34,81715.0,64.0786,64.4667,64.0617,64.4076,81715.0
2016-04-05 10:10:00,76.36,76.43,76.26,76.38,76034.0,64.4245,64.4836,64.3402,64.4414,76034.0
2016-04-05 10:20:00,76.38,76.53,76.25,76.43,145293.0,64.4414,64.568,64.3317,64.4836,145293.0
2016-04-05 10:30:00,76.42,76.5,76.37,76.4,99843.0,64.4751,64.5426,64.433,64.4583,99843.0
2016-04-05 10:40:00,76.4,76.43,76.24,76.28,96069.0,64.4583,64.4836,64.3233,64.357,96069.0
2016-04-05 10:50:00,76.27,76.39,76.15,76.2,84021.0,64.3486,64.4498,64.2473,64.2895,84021.0
2016-04-05 11:00:00,76.2,76.22,76.05,76.2,182362.0,64.2895,64.3064,64.163,64.2895,182362.0
2016-04-05 11:10:00,76.19,76.36,76.18,76.29,115771.0,64.2811,64.4245,64.2727,64.3655,115771.0
2016-04-05 11:20:00,76.3,76.37,76.17,76.24,89425.0,64.3739,64.433,64.2642,64.3233,89425.0
2016-04-05 11:30:00,76.24,76.27,76.02,76.09,80337.0,64.3233,64.3486,64.1377,64.1967,80337.0
2016-04-05 11:40:00,76.09,76.12,75.94,75.98,51587.0,64.1967,64.222,64.0702,64.1039,51587.0
2016-04-05 11:50:00,75.99,76.1,75.95,76.0,116105.0,64.1124,64.2052,64.0786,64.1208,116105.0
2016-04-05 12:00:00,75.99,76.12,75.99,76.04,73473.0,64.1124,64.222,64.1124,64.1545,73473.0
2016-04-05 12:10:00,76.03,76.04,75.85,75.95,36062.0,64.1461,64.1545,63.9942,64.0786,36062.0
2016-04-05 12:20:00,75.95,76.02,75.88,75.95,39620.0,64.0786,64.1377,64.0195,64.0786,39620.0
2016-04-05 12:30:00,75.95,76.04,75.93,76.03,44501.0,64.0786,64.1545,64.0617,64.1461,44501.0
2016-04-05 12:40:00,76.03,76.05,75.88,75.88,48191.0,64.1461,64.163,64.0195,64.0195,48191.0
2016-04-05 12:50:00,75.88,75.89,75.81,75.83,32048.0,64.0195,64.028,63.9605,63.9774,32048.0
2016-04-05 13:00:00,75.82,75.85,75.76,75.76,31210.0,63.9689,63.9942,63.9183,63.9183,31210.0
2016-04-05 13:10:00,75.76,75.95,75.76,75.91,30479.0,63.9183,64.0786,63.9183,64.0449,30479.0
2016-04-05 13:20:00,75.91,76.1,75.9,76.09,35925.0,64.0449,64.2052,64.0364,64.1967,35925.0
2016-04-05 13:30:00,76.09,76.13,76.05,76.09,45463.0,64.1967,64.2305,64.163,64.1967,45463.0
2016-04-05 13:40:00,76.09,76.22,76.09,76.19,53743.0,64.1967,64.3064,64.1967,64.2811,53743.0
2016-04-05 13:50:00,76.19,76.28,76.17,76.2,47809.0,64.2811,64.357,64.2642,64.2895,47809.0
2016-04-05 14:00:00,76.2,76.24,76.17,76.23,61850.0,64.2895,64.3233,64.2642,64.3148,61850.0
2016-04-05 14:10:00,76.23,76.27,76.19,76.24,60237.0,64.3148,64.3486,64.2811,64.3233,60237.0
2016-04-05 14:20:00,76.24,76.32,76.17,76.32,107240.0,64.3233,64.3908,64.2642,64.3908,107240.0
2016-04-05 14:30:00,76.31,76.34,76.18,76.19,106678.0,64.3823,64.4076,64.2727,64.2811,106678.0
2016-04-05 14:40:00,76.19,76.24,76.12,76.12,75687.0,64.2811,64.3233,64.222,64.222,75687.0
2016-04-05 14:50:00,76.12,76.2,76.12,76.18,81993.0,64.222,64.2895,64.222,64.2727,81993.0
2016-04-05 15:00:00,76.19,76.22,76.11,76.15,89684.0,64.2811,64.3064,64.2136,64.2473,89684.0
2016-04-05 15:10:00,76.15,76.18,76.1,76.17,86767.0,64.2473,64.2727,64.2052,64.2642,86767.0
2016-04-05 15:20:00,76.18,76.2,76.0,76.01,87168.0,64.2727,64.2895,64.1208,64.1292,87168.0
2016-04-05 15:30:00,76.02,76.06,75.97,75.99,99443.0,64.1377,64.1714,64.0955,64.1124,99443.0
2016-04-05 15:40:00,76.0,76.03,75.94,75.98,119026.0,64.1208,64.1461,64.0702,64.1039,119026.0
2016-04-05 15:50:00,75.97,76.0,75.76,75.89,275629.0,64.0955,64.1208,63.9183,64.028,275629.0
2016-04-06 09:30:00,75.83,75.99,75.48,75.54,175008.0,63.9774,64.1124,63.6821,63.7327,175008.0
2016-04-06 09:40:00,75.53,75.78,75.51,75.62,207398.0,63.7243,63.9352,63.7074,63.8002,207398.0
2016-04-06 09:50:00,75.63,76.03,75.63,76.01,130827.0,63.8086,64.1461,63.8086,64.1292,130827.0
2016-04-06 10:00:00,76.02,76.05,75.85,75.87,135047.0,64.1377,64.163,63.9942,64.0111,135047.0
2016-04-06 10:10:00,75.86,75.86,75.71,75.75,140168.0,64.0027,64.0027,63.8761,63.9099,140168.0
2016-04-06 10:20:00,75.75,75.91,75.69,75.86,126019.0,63.9099,64.0449,63.8592,64.0027,126019.0
2016-04-06 10:30:00,75.87,76.04,75.78,75.94,212032.0,64.0111,64.1545,63.9352,64.0702,212032.0
2016-04-06 10:40:00,75.94,76.2,75.94,76.1,133802.0,64.0702,64.2895,64.0702,64.2052,133802.0
2016-04-06 10:50:00,76.1,76.31,76.01,76.3,91216.0,64.2052,64.3823,64.1292,64.3739,91216.0
2016-04-06 11:00:00,76.31,76.4,76.2,76.2,109839.0,64.3823,64.4583,64.2895,64.2895,109839.0
2016-04-06 11:10:00,76.21,76.35,76.11,76.28,87078.0,64.298,64.4161,64.2136,64.357,87078.0
2016-04-06 11:20:00,76.28,76.34,75.99,76.08,127860.0,64.357,64.4076,64.1124,64.1883,127860.0
2016-04-06 11:30:00,76.08,76.15,76.03,76.06,88149.0,64.1883,64.2473,64.1461,64.1714,88149.0
2016-04-06 11:40:00,76.07,76.17,76.07,76.14,66906.0,64.1799,64.2642,64.1799,64.2389,66906.0
2016-04-06 11:50:00,76.13,76.24,76.11,76.13,68909.0,64.2305,64.3233,64.2136,64.2305,68909.0
2016-04-06 12:00:00,76.12,76.2,76.1,76.12,55093.0,64.222,64.2895,64.2052,64.222,55093.0
2016-04-06 12:10:00,76.11,76.15,76.1,76.13,60199.0,64.2136,64.2473,64.2052,64.2305,60199.0
2016-04-06 12:20:00,76.13,76.17,76.0,76.17,151178.0,64.2305,64.2642,64.1208,64.2642,151178.0
2016-04-06 12:30:00,76.17,76.22,76.11,76.14,69668.0,64.2642,64.3064,64.2136,64.2389,69668.0
2016-04-06 12:40:00,76.14,76.21,76.09,76.12,42132.0,64.2389,64.298,64.1967,64.222,42132.0
2016-04-06 12:50:00,76.12,76.14,76.0,76.01,38937.0,64.222,64.2389,64.1208,64.1292,38937.0
2016-04-06 13:00:00,76.01,76.09,76.0,76.06,50678.0,64.1292,64.1967,64.1208,64.1714,50678.0
2016-04-06 13:10:00,76.07,76.17,76.07,76.1,44871.0,64.1799,64.2642,64.1799,64.2052,44871.0
2016-04-06 13:20:00,76.11,76.21,76.1,76.16,28586.0,64.2136,64.298,64.2052,64.2558,28586.0
2016-04-06 13:30:00,76.16,76.17,76.09,76.15,41444.0,64.2558,64.2642,64.1967,64.2473,41444.0
2016-04-06 13:40:00,76.16,76.27,76.14,76.26,50737.0,64.2558,64.3486,64.2389,64.3402,50737.0
2016-04-06 13:50:00,76.26,76.28,76.09,76.11,33796.0,64.3402,64.357,64.1967,64.2136,33796.0
2016-04-06 14:00:00,76.11,76.12,75.94,75.97,62868.0,64.2136,64.222,64.0702,64.0955,62868.0
2016-04-06 14:10:00,75.97,76.01,75.87,75.99,64963.0,64.0955,64.1292,64.0111,64.1124,64963.0
2016-04-06 14:20:00,75.99,76.01,75.9,75.92,66029.0,64.1124,64.1292,64.0364,64.0533,66029.0
2016-04-06 14:30:00,75.91,75.97,75.78,75.81,65554.0,64.0449,64.0955,63.9352,63.9605,65554.0
2016-04-06 14:40:00,75.81,75.92,75.81,75.92,54994.0,63.9605,64.0533,63.9605,64.0533,54994.0
2016-04-06 14:50:00,75.93,76.05,75.87,76.04,94006.0,64.0617,64.163,64.0111,64.1545,94006.0
2016-04-06 15:00:00,76.03,76.28,76.0,76.25,70801.0,64.1461,64.357,64.1208,64.3317,70801.0
2016-04-06 15:10:00,76.26,76.27,76.11,76.27,81667.0,64.3402,64.3486,64.2136,64.3486,81667.0
2016-04-06 15:20:00,76.27,76.27,76.06,76.09,164974.0,64.3486,64.3486,64.1714,64.1967,164974.0
2016-04-06 15:30:00,76.09,76.15,75.99,76.02,155683.0,64.1967,64.2473,64.1124,64.1377,155683.0
2016-04-06 15:40:00,76.02,76.14,76.01,76.14,160781.0,64.1377,64.2389,64.1292,64.2389,160781.0
2016-04-06 15:50:00,76.13,76.19,76.07,76.1,258678.0,64.2305,64.2811,64.1799,64.2052,258678.0
2016-04-07 09:30:00,75.87,76.0,75.53,75.77,150077.0,64.0111,64.1208,63.7243,63.9267,150077.0
2016-04-07 09:40:00,75.76,75.94,75.59,75.79,105632.0,63.9183,64.0702,63.7749,63.9436,105632.0
2016-04-07 09:50:00,75.79,75.86,75.71,75.78,84333.0,63.9436,64.0027,63.8761,63.9352,84333.0
2016-04-07 10:00:00,75.78,75.8,75.66,75.69,188116.0,63.9352,63.9521,63.8339,63.8592,188116.0
2016-04-07 10:10:00,75.69,75.73,75.46,75.47,160512.0,63.8592,63.893,63.6652,63.6736,160512.0
2016-04-07 10:20:00,75.47,75.76,75.23,75.25,141406.0,63.6736,63.9183,63.4711,63.488,141406.0
2016-04-07 10:30:00,75.24,75.31,75.15,75.24,120650.0,63.4796,63.5386,63.4037,63.4796,120650.0
2016-04-07 10:40:00,75.24,75.33,75.2,75.3,74290.0,63.4796,63.5555,63.4458,63.5302,74290.0
2016-04-07 10:50:00,75.3,75.42,75.26,75.34,69845.0,63.5302,63.6315,63.4965,63.564,69845.0
2016-04-07 11:00:00,75.35,75.37,75.06,75.1,79507.0,63.5724,63.5893,63.3277,63.3615,79507.0
2016-04-07 11:10:00,75.1,75.25,75.08,75.23,87614.0,63.3615,63.488,63.3446,63.4711,87614.0
2016-04-07 11:20:00,75.22,75.23,75.06,75.23,71884.0,63.4627,63.4711,63.3277,63.4711,71884.0
2016-04-07 11:30:00,75.24,75.31,75.21,75.26,77587.0,63.4796,63.5386,63.4543,63.4965,77587.0
2016-04-07 11:40:00,75.26,75.3,75.19,75.29,62082.0,63.4965,63.5302,63.4374,63.5218,62082.0
2016-04-07 11:50:00,75.29,75.29,75.15,75.2,62434.0,63.5218,63.5218,63.4037,63.4458,62434.0
2016-04-07 12:00:00,75.21,75.28,75.18,75.21,60231.0,63.4543,63.5133,63.429,63.4543,60231.0
2016-04-07 12:10:00,75.2,75.24,75.09,75.12,60288.0,63.4458,63.4796,63.353,63.3783,60288.0
2016-04-07 12:20:00,75.13,75.21,75.07,75.18,61009.0,63.3868,63.4543,63.3362,63.429,61009.0
2016-04-07 12:30:00,75.18,75.2,75.09,75.17,54864.0,63.429,63.4458,63.353,63.4205,54864.0
2016-04-07 12:40:00,75.17,75.19,75.12,75.14,38897.0,63.4205,63.4374,63.3783,63.3952,38897.0
2016-04-07 12:50:00,75.14,75.21,75.11,75.19,49930.0,63.3952,63.4543,63.3699,63.4374,49930.0
2016-04-07 13:00:00,75.18,75.36,75.17,75.32,49736.0,63.429,63.5808,63.4205,63.5471,49736.0
2016-04-07 13:10:00,75.33,75.44,75.29,75.44,42387.0,63.5555,63.6483,63.5218,63.6483,42387.0
2016-04-07 13:20:00,75.44,75.49,75.42,75.45,79293.0,63.6483,63.6905,63.6315,63.6568,79293.0
2016-04-07 13:30:00,75.45,75.54,75.4,75.42,64492.0,63.6568,63.7327,63.6146,63.6315,64492.0
2016-04-07 13:40:00,75.41,75.48,75.23,75.24,63031.0,63.623,63.6821,63.4711,63.4796,63031.0
2016-04-07 13:50:00,75.23,75.24,75.11,75.15,59420.0,63.4711,63.4796,63.3699,63.4037,59420.0
2016-04-07 14:00:00,75.14,75.15,75.0,75.01,149625.0,63.3952,63.4037,63.2771,63.2855,149625.0
2016-04-07 14:10:00,75.0,75.07,74.89,74.89,72698.0,63.2771,63.3362,63.1843,63.1843,72698.0
2016-04-07 14:20:00,74.9,75.09,74.89,75.08,83817.0,63.1927,63.353,63.1843,63.3446,83817.0
2016-04-07 14:30:00,75.09,75.17,75.07,75.14,52912.0,63.353,63.4205,63.3362,63.3952,52912.0
2016-04-07 14:40:00,75.15,75.15,74.96,74.98,94951.0,63.4037,63.4037,63.2434,63.2602,94951.0
2016-04-07 14:50:00,74.98,75.05,74.96,74.98,65684.0,63.2602,63.3193,63.2434,63.2602,65684.0
2016-04-07 15:00:00,74.97,75.28,74.97,75.28,84204.0,63.2518,63.5133,63.2518,63.5133,84204.0
2016-04-07 15:10:00,75.28,75.37,75.28,75.3,90365.0,63.5133,63.5893,63.5133,63.5302,90365.0
2016-04-07 15:20:00,75.31,75.46,75.3,75.44,134465.0,63.5386,63.6652,63.5302,63.6483,134465.0
2016-04-07 15:30:00,75.44,75.47,75.26,75.3,251670.0,63.6483,63.6736,63.4965,63.5302,251670.0
2016-04-07 15:40:00,75.31,75.44,75.29,75.4,129592.0,63.5386,63.6483,63.5218,63.6146,129592.0
2016-04-07 15:50:00,75.39,75.4,75.26,75.36,266142.0,63.6061,63.6146,63.4965,63.5808,266142.0
2016-04-08 09:30:00,75.62,75.79,75.25,75.25,170419.0,63.8002,63.9436,63.488,63.488,170419.0
2016-04-08 09:40:00,75.25,75.61,75.22,75.3,69763.0,63.488,63.7918,63.4627,63.5302,69763.0
2016-04-08 09:50:00,75.32,75.61,75.29,75.45,68845.0,63.5471,63.7918,63.5218,63.6568,68845.0
2016-04-08 10:00:00,75.44,75.51,75.33,75.45,93454.0,63.6483,63.7074,63.5555,63.6568,93454.0
2016-04-08 10:10:00,75.46,75.52,75.34,75.43,98415.0,63.6652,63.7158,63.564,63.6399,98415.0
2016-04-08 10:20:00,75.43,75.45,75.17,75.17,96750.0,63.6399,63.6568,63.4205,63.4205,96750.0
2016-04-08 10:30:00,75.19,75.26,75.06,75.08,94580.0,63.4374,63.4965,63.3277,63.3446,94580.0
2016-04-08 10:40:00,75.07,75.21,75.06,75.19,67922.0,63.3362,63.4543,63.3277,63.4374,67922.0
2016-04-08 10:50:00,75.19,75.23,75.0,75.01,69815.0,63.4374,63.4711,63.2771,63.2855,69815.0
2016-04-08 11:00:00,75.02,75.29,75.02,75.22,55536.0,63.294,63.5218,63.294,63.4627,55536.0
2016-04-08 11:10:00,75.23,75.3,75.03,75.05,72055.0,63.4711,63.5302,63.3024,63.3193,72055.0
2016-04-08 11:20:00,75.06,75.15,74.98,75.13,77619.0,63.3277,63.4037,63.2602,63.3868,77619.0
2016-04-08 11:30:00,75.13,75.17,74.98,75.02,63270.0,63.3868,63.4205,63.2602,63.294,63270.0
2016-04-08 11:40:00,75.01,75.06,74.85,74.88,57891.0,63.2855,63.3277,63.1505,63.1759,57891.0
2016-04-08 11:50:00,74.88,74.95,74.72,74.9,151608.0,63.1759,63.2349,63.0409,63.1927,151608.0
2016-04-08 12:00:00,74.9,75.06,74.9,74.95,60007.0,63.1927,63.3277,63.1927,63.2349,60007.0
2016-04-08 12:10:00,74.95,74.98,74.82,74.87,110491.0,63.2349,63.2602,63.1252,63.1674,110491.0
2016-04-08 12:20:00,74.87,74.89,74.7,74.71,59900.0,63.1674,63.1843,63.024,63.0324,59900.0
2016-04-08 12:30:00,74.72,74.92,74.67,74.92,73619.0,63.0409,63.2096,62.9987,63.2096,73619.0
2016-04-08 12:40:00,74.91,74.96,74.87,74.92,42243.0,63.2012,63.2434,63.1674,63.2096,42243.0
2016-04-08 12:50:00,74.92,75.02,74.92,74.97,32769.0,63.2096,63.294,63.2096,63.2518,32769.0
2016-04-08 13:00:00,74.97,74.97,74.87,74.88,45905.0,63.2518,63.2518,63.1674,63.1759,45905.0
2016-04-08 13:10:00,74.87,74.94,74.81,74.82,35960.0,63.1674,63.2265,63.1168,63.1252,35960.0
2016-04-08 13:20:00,74.82,74.91,74.8,74.82,43265.0,63.1252,63.2012,63.1084,63.1252,43265.0
2016-04-08 13:30:00,74.82,74.99,74.79,74.93,42254.0,63.1252,63.2687,63.0999,63.218,42254.0
2016-04-08 13:40:00,74.94,74.98,74.91,74.92,35044.0,63.2265,63.2602,63.2012,63.2096,35044.0
2016-04-08 13:50:00,74.91,75.08,74.89,75.07,68482.0,63.2012,63.3446,63.1843,63.3362,68482.0
2016-04-08 14:00:00,75.08,75.14,74.99,75.14,53633.0,63.3446,63.3952,63.2687,63.3952,53633.0
2016-04-08 14:10:00,75.13,75.22,75.1,75.16,48906.0,63.3868,63.4627,63.3615,63.4121,48906.0
2016-04-08 14:20:00,75.16,75.19,75.11,75.18,48634.0,63.4121,63.4374,63.3699,63.429,48634.0
2016-04-08 14:30:00,75.19,75.19,75.06,75.08,59038.0,63.4374,63.4374,63.3277,63.3446,59038.0
2016-04-08 14:40:00,75.07,75.1,75.04,75.09,75300.0,63.3362,63.3615,63.3108,63.353,75300.0
2016-04-08 14:50:00,75.09,75.09,74.92,75.0,64663.0,63.353,63.353,63.2096,63.2771,64663.0
2016-04-08 15:00:00,74.99,75.04,74.83,74.83,76022.0,63.2687,63.3108,63.1337,63.1337,76022.0
2016-04-08 15:10:00,74.84,74.94,74.79,74.88,101291.0,63.1421,63.2265,63.0999,63.1759,101291.0
2016-04-08 15:20:00,74.88,74.98,74.84,74.92,93353.0,63.1759,63.2602,63.1421,63.2096,93353.0
2016-04-08 15:30:00,74.91,74.95,74.81,74.94,118344.0,63.2012,63.2349,63.1168,63.2265,118344.0
2016-04-08 15:40:00,74.94,75.0,74.86,74.95,162029.0,63.2265,63.2771,63.159,63.2349,162029.0
2016-04-08 15:50:00,74.96,75.04,74.88,75.04,236852.0,63.2434,63.3108,63.1759,63.3108,236852.0
2016-04-11 09:30:00,75.09,75.6,75.01,75.23,166171.0,63.353,63.7833,63.2855,63.4711,166171.0
2016-04-11 09:40:00,75.23,75.64,75.22,75.59,104933.0,63.4711,63.8171,63.4627,63.7749,104933.0
2016-04-11 09:50:00,75.6,75.74,75.57,75.74,81483.0,63.7833,63.9014,63.758,63.9014,81483.0
2016-04-11 10:00:00,75.75,76.08,75.74,76.01,170845.0,63.9099,64.1883,63.9014,64.1292,170845.0
2016-04-11 10:10:00,76.0,76.0,75.76,75.86,46284.0,64.1208,64.1208,63.9183,64.0027,46284.0
2016-04-11 10:20:00,75.86,75.89,75.53,75.58,91883.0,64.0027,64.028,63.7243,63.7664,91883.0
2016-04-11 10:30:00,75.6,75.64,75.48,75.54,62930.0,63.7833,63.8171,63.6821,63.7327,62930.0
2016-04-11 10:40:00,75.54,75.54,75.24,75.39,76312.0,63.7327,63.7327,63.4796,63.6061,76312.0
2016-04-11 10:50:00,75.4,75.47,75.3,75.34,55070.0,63.6146,63.6736,63.5302,63.564,55070.0
2016-04-11 11:00:00,75.33,75.52,75.26,75.51,54603.0,63.5555,63.7158,63.4965,63.7074,54603.0
2016-04-11 11:10:00,75.52,75.52,75.39,75.4,42350.0,63.7158,63.7158,63.6061,63.6146,42350.0
2016-04-11 11:20:00,75.39,75.63,75.38,75.58,41168.0,63.6061,63.8086,63.5977,63.7664,41168.0
2016-04-11 11:30:00,75.58,75.6,75.4,75.49,49728.0,63.7664,63.7833,63.6146,63.6905,49728.0
2016-04-11 11:40:00,75.47,75.56,75.44,75.54,67423.0,63.6736,63.7496,63.6483,63.7327,67423.0
2016-04-11 11:50:00,75.55,75.72,75.55,75.7,84546.0,63.7411,63.8846,63.7411,63.8677,84546.0
2016-04-11 12:00:00,75.7,75.79,75.66,75.72,77349.0,63.8677,63.9436,63.8339,63.8846,77349.0
2016-04-11 12:10:00,75.71,75.91,75.71,75.9,61862.0,63.8761,64.0449,63.8761,64.0364,61862.0
2016-04-11 12:20:00,75.91,75.92,75.8,75.86,71289.0,64.0449,64.0533,63.9521,64.0027,71289.0
2016-04-11 12:30:00,75.85,75.92,75.83,75.9,77478.0,63.9942,64.0533,63.9774,64.0364,77478.0
2016-04-11 12:40:00,75.89,76.0,75.86,75.98,59253.0,64.028,64.1208,64.0027,64.1039,59253.0
2016-04-11 12:50:00,75.97,76.06,75.95,76.03,65846.0,64.0955,64.1714,64.0786,64.1461,65846.0
2016-04-11 13:00:00,76.02,76.02,75.91,75.94,44266.0,64.1377,64.1377,64.0449,64.0702,44266.0
2016-04-11 13:10:00,75.94,76.04,75.92,75.93,47909.0,64.0702,64.1545,64.0533,64.0617,47909.0
2016-04-11 13:20:00,75.92,75.96,75.82,75.84,58806.0,64.0533,64.087,63.9689,63.9858,58806.0
2016-04-11 13:30:00,75.84,75.88,75.63,75.64,76776.0,63.9858,64.0195,63.8086,63.8171,76776.0
2016-04-11 13:40:00,75.65,75.67,75.59,75.66,30000.0,63.8255,63.8424,63.7749,63.8339,30000.0
2016-04-11 13:50:00,75.68,75.7,75.64,75.68,32530.0,63.8508,63.8677,63.8171,63.8508,32530.0
2016-04-11 14:00:00,75.71,75.78,75.53,75.54,43819.0,63.8761,63.9352,63.7243,63.7327,43819.0
2016-04-11 14:10:00,75.53,75.66,75.52,75.65,54297.0,63.7243,63.8339,63.7158,63.8255,54297.0
2016-04-11 14:20:00,75.64,75.7,75.56,75.61,75057.0,63.8171,63.8677,63.7496,63.7918,75057.0
2016-04-11 14:30:00,75.6,75.75,75.6,75.74,86777.0,63.7833,63.9099,63.7833,63.9014,86777.0
2016-04-11 14:40:00,75.73,75.77,75.66,75.77,47997.0,63.893,63.9267,63.8339,63.9267,47997.0
2016-04-11 14:50:00,75.76,75.82,75.67,75.75,75279.0,63.9183,63.9689,63.8424,63.9099,75279.0
2016-04-11 15:00:00,75.75,75.75,75.46,75.47,45160.0,63.9099,63.9099,63.6652,63.6736,45160.0
2016-04-11 15:10:00,75.46,75.55,75.41,75.55,58128.0,63.6652,63.7411,63.623,63.7411,58128.0
2016-04-11 15:20:00,75.55,75.58,75.44,75.45,79054.0,63.7411,63.7664,63.6483,63.6568,79054.0
2016-04-11 15:30:00,75.45,75.52,75.4,75.41,122811.0,63.6568,63.7158,63.6146,63.623,122811.0
2016-04-11 15:40:00,75.41,75.42,75.3,75.33,152144.0,63.623,63.6315,63.5302,63.5555,152144.0
2016-04-11 15:50:00,75.32,75.36,75.11,75.15,310286.0,63.5471,63.5808,63.3699,63.4037,310286.0
2016-04-12 09:30:00,75.38,75.59,75.23,75.38,116869.0,63.5977,63.7749,63.4711,63.5977,116869.0
2016-04-12 09:40:00,75.39,75.7,75.28,75.7,70468.0,63.6061,63.8677,63.5133,63.8677,70468.0
2016-04-12 09:50:00,75.69,75.78,75.61,75.77,84712.0,63.8592,63.9352,63.7918,63.9267,84712.0
2016-04-12 10:00:00,75.78,75.8,75.52,75.53,74891.0,63.9352,63.9521,63.7158,63.7243,74891.0
2016-04-12 10:10:00,75.52,75.53,75.37,75.44,95545.0,63.7158,63.7243,63.5893,63.6483,95545.0
2016-04-12 10:20:00,75.43,75.44,75.2,75.34,80081.0,63.6399,63.6483,63.4458,63.564,80081.0
2016-04-12 10:30:00,75.34,75.66,75.24,75.34,116481.0,63.564,63.8339,63.4796,63.564,116481.0
2016-04-12 10:40:00,75.34,75.45,75.25,75.32,71873.0,63.564,63.6568,63.488,63.5471,71873.0
2016-04-12 10:50:00,75.32,75.62,75.31,75.51,106405.0,63.5471,63.8002,63.5386,63.7074,106405.0
2016-04-12 11:00:00,75.52,75.55,75.4,75.54,82646.0,63.7158,63.7411,63.6146,63.7327,82646.0
2016-04-12 11:10:00,75.54,75.57,75.43,75.57,69201.0,63.7327,63.758,63.6399,63.758,69201.0
2016-04-12 11:20:00,75.57,75.61,75.49,75.52,62335.0,63.758,63.7918,63.6905,63.7158,62335.0
2016-04-12 11:30:00,75.53,75.56,75.44,75.44,150823.0,63.7243,63.7496,63.6483,63.6483,150823.0
2016-04-12 11:40:00,75.45,75.59,75.42,75.54,55515.0,63.6568,63.7749,63.6315,63.7327,55515.0
2016-04-12 11:50:00,75.54,75.61,75.46,75.6,68213.0,63.7327,63.7918,63.6652,63.7833,68213.0
2016-04-12 12:00:00,75.6,75.7,75.55,75.68,63663.0,63.7833,63.8677,63.7411,63.8508,63663.0
2016-04-12 12:10:00,75.69,75.73,75.55,75.55,98552.0,63.8592,63.893,63.7411,63.7411,98552.0
2016-04-12 12:20:00,75.56,75.59,75.45,75.48,49488.0,63.7496,63.7749,63.6568,63.6821,49488.0
2016-04-12 12:30:00,75.49,75.65,75.49,75.63,40815.0,63.6905,63.8255,63.6905,63.8086,40815.0
2016-04-12 12:40:00,75.63,75.69,75.56,75.6,51676.0,63.8086,63.8592,63.7496,63.7833,51676.0
2016-04-12 12:50:00,75.61,75.67,75.58,75.6,37246.0,63.7918,63.8424,63.7664,63.7833,37246.0
2016-04-12 13:00:00,75.61,75.66,75.61,75.64,50491.0,63.7918,63.8339,63.7918,63.8171,50491.0
2016-04-12 13:10:00,75.65,75.66,75.47,75.51,72016.0,63.8255,63.8339,63.6736,63.7074,72016.0
2016-04-12 13:20:00,75.51,75.61,75.49,75.52,31020.0,63.7074,63.7918,63.6905,63.7158,31020.0
2016-04-12 13:30:00,75.53,75.66,75.52,75.55,51697.0,63.7243,63.8339,63.7158,63.7411,51697.0
2016-04-12 13:40:00,75.55,75.62,75.5,75.56,36350.0,63.7411,63.8002,63.6989,63.7496,36350.0
2016-04-12 13:50:00,75.56,75.61,75.48,75.61,35668.0,63.7496,63.7918,63.6821,63.7918,35668.0
2016-04-12 14:00:00,75.6,75.69,75.58,75.63,56165.0,63.7833,63.8592,63.7664,63.8086,56165.0
2016-04-12 14:10:00,75.63,75.7,75.62,75.67,39731.0,63.8086,63.8677,63.8002,63.8424,39731.0
2016-04-12 14:20:00,75.65,75.67,75.58,75.59,51093.0,63.8255,63.8424,63.7664,63.7749,51093.0
2016-04-12 14:30:00,75.6,75.7,75.58,75.68,34141.0,63.7833,63.8677,63.7664,63.8508,34141.0
2016-04-12 14:40:00,75.68,75.75,75.65,75.69,70178.0,63.8508,63.9099,63.8255,63.8592,70178.0
2016-04-12 14:50:00,75.69,75.76,75.64,75.7,60732.0,63.8592,63.9183,63.8171,63.8677,60732.0
2016-04-12 15:00:00,75.7,75.85,75.69,75.8,68376.0,63.8677,63.9942,63.8592,63.9521,68376.0
2016-04-12 15:10:00,75.8,75.95,75.79,75.93,141145.0,63.9521,64.0786,63.9436,64.0617,141145.0
2016-04-12 15:20:00,75.93,75.93,75.82,75.89,149822.0,64.0617,64.0617,63.9689,64.028,149822.0
2016-04-12 15:30:00,75.88,76.01,75.8,75.81,150870.0,64.0195,64.1292,63.9521,63.9605,150870.0
2016-04-12 15:40:00,75.81,75.9,75.69,75.7,148236.0,63.9605,64.0364,63.8592,63.8677,148236.0
2016-04-12 15:50:00,75.7,75.79,75.67,75.74,357531.0,63.8677,63.9436,63.8424,63.9014,357531.0
2016-04-13 09:30:00,76.11,76.34,76.05,76.27,101672.0,64.2136,64.4076,64.163,64.3486,101672.0
2016-04-13 09:40:00,76.29,76.29,75.94,76.05,187898.0,64.3655,64.3655,64.0702,64.163,187898.0
2016-04-13 09:50:00,76.07,76.31,76.06,76.31,92477.0,64.1799,64.3823,64.1714,64.3823,92477.0
2016-04-13 10:00:00,76.31,76.4,76.26,76.36,92423.0,64.3823,64.4583,64.3402,64.4245,92423.0
2016-04-13 10:10:00,76.35,76.46,76.16,76.19,131932.0,64.4161,64.5089,64.2558,64.2811,131932.0
2016-04-13 10:20:00,76.19,76.38,76.11,76.16,73329.0,64.2811,64.4414,64.2136,64.2558,73329.0
2016-04-13 10:30:00,76.17,76.2,75.8,75.8,57164.0,64.2642,64.2895,63.9521,63.9521,57164.0
2016-04-13 10:40:00,75.79,75.85,75.75,75.79,67763.0,63.9436,63.9942,63.9099,63.9436,67763.0
2016-04-13 10:50:00,75.8,75.89,75.67,75.69,74697.0,63.9521,64.028,63.8424,63.8592,74697.0
2016-04-13 11:00:00,75.68,75.77,75.63,75.73,84693.0,63.8508,63.9267,63.8086,63.893,84693.0
2016-04-13 11:10:00,75.73,75.87,75.66,75.87,67163.0,63.893,64.0111,63.8339,64.0111,67163.0
2016-04-13 11:20:00,75.87,75.99,75.85,75.97,54953.0,64.0111,64.1124,63.9942,64.0955,54953.0
2016-04-13 11:30:00,75.97,76.05,75.94,76.03,68669.0,64.0955,64.163,64.0702,64.1461,68669.0
2016-04-13 11:40:00,76.04,76.09,75.98,76.0,37217.0,64.1545,64.1967,64.1039,64.1208,37217.0
2016-04-13 11:50:00,76.0,76.08,75.95,76.06,35999.0,64.1208,64.1883,64.0786,64.1714,35999.0
2016-04-13 12:00:00,76.05,76.2,76.05,76.17,53250.0,64.163,64.2895,64.163,64.2642,53250.0
2016-04-13 12:10:00,76.16,76.16,75.96,76.02,31303.0,64.2558,64.2558,64.087,64.1377,31303.0
2016-04-13 12:20:00,76.02,76.13,76.01,76.07,29927.0,64.1377,64.2305,64.1292,64.1799,29927.0
2016-04-13 12:30:00,76.06,76.06,75.92,75.98,53956.0,64.1714,64.1714,64.0533,64.1039,53956.0
2016-04-13 12:40:00,75.99,76.12,75.97,76.07,37005.0,64.1124,64.222,64.0955,64.1799,37005.0
2016-04-13 12:50:00,76.07,76.09,75.97,75.99,17450.0,64.1799,64.1967,64.0955,64.1124,17450.0
2016-04-13 13:00:00,76.0,76.02,75.89,75.91,37734.0,64.1208,64.1377,64.028,64.0449,37734.0
2016-04-13 13:10:00,75.91,76.03,75.91,76.03,54422.0,64.0449,64.1461,64.0449,64.1461,54422.0
2016-04-13 13:20:00,76.03,76.17,76.01,76.15,47254.0,64.1461,64.2642,64.1292,64.2473,47254.0
2016-04-13 13:30:00,76.15,76.26,76.13,76.26,45221.0,64.2473,64.3402,64.2305,64.3402,45221.0
2016-04-13 13:40:00,76.25,76.26,76.15,76.17,42749.0,64.3317,64.3402,64.2473,64.2642,42749.0
2016-04-13 13:50:00,76.18,76.25,76.16,76.16,68243.0,64.2727,64.3317,64.2558,64.2558,68243.0
2016-04-13 14:00:00,76.17,76.27,76.13,76.27,52005.0,64.2642,64.3486,64.2305,64.3486,52005.0
2016-04-13 14:10:00,76.26,76.27,76.1,76.15,71297.0,64.3402,64.3486,64.2052,64.2473,71297.0
2016-04-13 14:20:00,76.15,76.2,76.11,76.14,39047.0,64.2473,64.2895,64.2136,64.2389,39047.0
2016-04-13 14:30:00,76.13,76.37,76.12,76.35,96399.0,64.2305,64.433,64.222,64.4161,96399.0
2016-04-13 14:40:00,76.35,76.38,76.31,76.34,77398.0,64.4161,64.4414,64.3823,64.4076,77398.0
2016-04-13 14:50:00,76.34,76.38,76.32,76.35,67135.0,64.4076,64.4414,64.3908,64.4161,67135.0
2016-04-13 15:00:00,76.35,76.49,76.31,76.47,100465.0,64.4161,64.5342,64.3823,64.5173,100465.0
2016-04-13 15:10:00,76.48,76.55,76.44,76.45,102858.0,64.5258,64.5848,64.492,64.5005,102858.0
2016-04-13 15:20:00,76.45,76.61,76.44,76.58,86552.0,64.5005,64.6354,64.492,64.6101,86552.0
2016-04-13 15:30:00,76.59,76.73,76.55,76.65,210796.0,64.6186,64.7367,64.5848,64.6692,210796.0
2016-04-13 15:40:00,76.65,76.68,76.55,76.65,232235.0,64.6692,64.6945,64.5848,64.6692,232235.0
2016-04-13 15:50:00,76.66,76.8,76.63,76.65,404757.0,64.6776,64.7957,64.6523,64.6692,404757.0
2016-04-14 09:30:00,76.51,76.72,76.28,76.41,169832.0,64.5511,64.7283,64.357,64.4667,169832.0
2016-04-14 09:40:00,76.4,76.48,76.15,76.16,130750.0,64.4583,64.5258,64.2473,64.2558,130750.0
2016-04-14 09:50:00,76.15,76.2,75.94,76.02,134603.0,64.2473,64.2895,64.0702,64.1377,134603.0
2016-04-14 10:00:00,76.04,76.15,76.0,76.15,117713.0,64.1545,64.2473,64.1208,64.2473,117713.0
2016-04-14 10:10:00,76.15,76.18,75.99,76.18,75485.0,64.2473,64.2727,64.1124,64.2727,75485.0
2016-04-14 10:20:00,76.19,76.23,76.13,76.16,57098.0,64.2811,64.3148,64.2305,64.2558,57098.0
2016-04-14 10:30:00,76.16,76.24,76.12,76.15,57867.0,64.2558,64.3233,64.222,64.2473,57867.0
2016-04-14 10:40:00,76.15,76.23,76.13,76.14,48745.0,64.2473,64.3148,64.2305,64.2389,48745.0
2016-04-14 10:50:00,76.14,76.22,76.09,76.2,53170.0,64.2389,64.3064,64.1967,64.2895,53170.0
2016-04-14 11:00:00,76.19,76.31,76.16,76.3,99245.0,64.2811,64.3823,64.2558,64.3739,99245.0
2016-04-14 11:10:00,76.31,76.31,76.22,76.29,53166.0,64.3823,64.3823,64.3064,64.3655,53166.0
2016-04-14 11:20:00,76.28,76.31,76.19,76.25,50718.0,64.357,64.3823,64.2811,64.3317,50718.0
2016-04-14 11:30:00,76.25,76.43,76.24,76.43,47620.0,64.3317,64.4836,64.3233,64.4836,47620.0
2016-04-14 11:40:00,76.43,76.5,76.43,76.5,35860.0,64.4836,64.5426,64.4836,64.5426,35860.0
2016-04-14 11:50:00,76.5,76.5,76.41,76.46,43387.0,64.5426,64.5426,64.4667,64.5089,43387.0
2016-04-14 12:00:00,76.47,76.52,76.43,76.45,36986.0,64.5173,64.5595,64.4836,64.5005,36986.0
2016-04-14 12:10:00,76.47,76.49,76.43,76.48,36347.0,64.5173,64.5342,64.4836,64.5258,36347.0
2016-04-14 12:20:00,76.48,76.51,76.42,76.5,42949.0,64.5258,64.5511,64.4751,64.5426,42949.0
2016-04-14 12:30:00,76.49,76.52,76.43,76.52,37654.0,64.5342,64.5595,64.4836,64.5595,37654.0
2016-04-14 12:40:00,76.52,76.6,76.5,76.6,51235.0,64.5595,64.627,64.5426,64.627,51235.0
2016-04-14 12:50:00,76.59,76.66,76.58,76.66,30056.0,64.6186,64.6776,64.6101,64.6776,30056.0
2016-04-14 13:00:00,76.65,76.78,76.65,76.77,66277.0,64.6692,64.7789,64.6692,64.7704,66277.0
2016-04-14 13:10:00,76.77,76.91,76.69,76.71,123564.0,64.7704,64.8886,64.7029,64.7198,123564.0
2016-04-14 13:20:00,76.7,76.72,76.6,76.62,43771.0,64.7114,64.7283,64.627,64.6439,43771.0
2016-04-14 13:30:00,76.61,76.62,76.49,76.49,35456.0,64.6354,64.6439,64.5342,64.5342,35456.0
2016-04-14 13:40:00,76.5,76.62,76.49,76.61,49792.0,64.5426,64.6439,64.5342,64.6354,49792.0
2016-04-14 13:50:00,76.61,76.61,76.42,76.44,55205.0,64.6354,64.6354,64.4751,64.492,55205.0
2016-04-14 14:00:00,76.42,76.51,76.37,76.51,41554.0,64.4751,64.5511,64.433,64.5511,41554.0
2016-04-14 14:10:00,76.51,76.57,76.46,76.53,51246.0,64.5511,64.6017,64.5089,64.568,51246.0
2016-04-14 14:20:00,76.53,76.6,76.52,76.53,54785.0,64.568,64.627,64.5595,64.568,54785.0
2016-04-14 14:30:00,76.53,76.54,76.42,76.48,64800.0,64.568,64.5764,64.4751,64.5258,64800.0
2016-04-14 14:40:00,76.48,76.5,76.41,76.42,82345.0,64.5258,64.5426,64.4667,64.4751,82345.0
2016-04-14 14:50:00,76.41,76.5,76.41,76.43,57937.0,64.4667,64.5426,64.4667,64.4836,57937.0
2016-04-14 15:00:00,76.43,76.49,76.43,76.48,47389.0,64.4836,64.5342,64.4836,64.5258,47389.0
2016-04-14 15:10:00,76.48,76.49,76.41,76.45,57801.0,64.5258,64.5342,64.4667,64.5005,57801.0
2016-04-14 15:20:00,76.44,76.51,76.42,76.49,75461.0,64.492,64.5511,64.4751,64.5342,75461.0
2016-04-14 15:30:00,76.48,76.51,76.44,76.51,77708.0,64.5258,64.5511,64.492,64.5511,77708.0
2016-04-14 15:40:00,76.5,76.53,76.47,76.48,120319.0,64.5426,64.568,64.5173,64.5258,120319.0
2016-04-14 15:50:00,76.48,76.54,76.45,76.49,296512.0,64.5258,64.5764,64.5005,64.5342,296512.0
2016-04-15 09:30:00,76.59,76.76,76.34,76.6,419931.0,64.6186,64.762,64.4076,64.627,419931.0
2016-04-15 09:40:00,76.57,76.73,76.51,76.62,59593.0,64.6017,64.7367,64.5511,64.6439,59593.0
2016-04-15 09:50:00,76.62,76.82,76.6,76.77,74619.0,64.6439,64.8126,64.627,64.7704,74619.0
2016-04-15 10:00:00,76.77,76.83,76.58,76.77,133765.0,64.7704,64.8211,64.6101,64.7704,133765.0
2016-04-15 10:10:00,76.76,76.83,76.7,76.83,104327.0,64.762,64.8211,64.7114,64.8211,104327.0
2016-04-15 10:20:00,76.83,76.87,76.67,76.74,94288.0,64.8211,64.8548,64.6861,64.7451,94288.0
2016-04-15 10:30:00,76.74,76.82,76.71,76.71,81974.0,64.7451,64.8126,64.7198,64.7198,81974.0
2016-04-15 10:40:00,76.71,76.88,76.68,76.87,86994.0,64.7198,64.8632,64.6945,64.8548,86994.0
2016-04-15 10:50:00,76.87,76.98,76.84,76.95,68480.0,64.8548,64.9476,64.8295,64.9223,68480.0
2016-04-15 11:00:00,76.95,77.06,76.9,77.02,128453.0,64.9223,65.0151,64.8801,64.9814,128453.0
2016-04-15 11:10:00,77.02,77.28,76.99,77.21,98220.0,64.9814,65.2007,64.9561,65.1417,98220.0
2016-04-15 11:20:00,77.2,77.21,77.08,77.08,94202.0,65.1332,65.1417,65.032,65.032,94202.0
2016-04-15 11:30:00,77.07,77.11,77.0,77.02,40364.0,65.0235,65.0573,64.9645,64.9814,40364.0
2016-04-15 11:40:00,77.01,77.13,76.96,77.09,56206.0,64.9729,65.0742,64.9307,65.0404,56206.0
2016-04-15 11:50:00,77.09,77.17,77.05,77.13,79618.0,65.0404,65.1079,65.0067,65.0742,79618.0
2016-04-15 12:00:00,77.13,77.2,77.11,77.2,49859.0,65.0742,65.1332,65.0573,65.1332,49859.0
2016-04-15 12:10:00,77.2,77.27,77.18,77.25,56358.0,65.1332,65.1923,65.1164,65.1754,56358.0
2016-04-15 12:20:00,77.26,77.43,77.25,77.43,116748.0,65.1838,65.3273,65.1754,65.3273,116748.0
2016-04-15 12:30:00,77.42,77.44,77.24,77.26,64061.0,65.3188,65.3357,65.167,65.1838,64061.0
2016-04-15 12:40:00,77.25,77.33,77.19,77.25,64176.0,65.1754,65.2429,65.1248,65.1754,64176.0
2016-04-15 12:50:00,77.25,77.38,77.17,77.23,147219.0,65.1754,65.2851,65.1079,65.1585,147219.0
2016-04-15 13:00:00,77.23,77.28,77.22,77.25,43106.0,65.1585,65.2007,65.1501,65.1754,43106.0
2016-04-15 13:10:00,77.25,77.31,77.21,77.22,45263.0,65.1754,65.226,65.1417,65.1501,45263.0
2016-04-15 13:20:00,77.22,77.23,77.16,77.21,37207.0,65.1501,65.1585,65.0995,65.1417,37207.0
2016-04-15 13:30:00,77.21,77.26,77.19,77.23,47856.0,65.1417,65.1838,65.1248,65.1585,47856.0
2016-04-15 13:40:00,77.22,77.27,77.18,77.18,63310.0,65.1501,65.1923,65.1164,65.1164,63310.0
2016-04-15 13:50:00,77.18,77.19,77.03,77.04,53035.0,65.1164,65.1248,64.9898,64.9982,53035.0
2016-04-15 14:00:00,77.05,77.09,77.01,77.03,61192.0,65.0067,65.0404,64.9729,64.9898,61192.0
2016-04-15 14:10:00,77.03,77.26,77.03,77.24,98733.0,64.9898,65.1838,64.9898,65.167,98733.0
2016-04-15 14:20:00,77.24,77.26,77.14,77.25,68274.0,65.167,65.1838,65.0826,65.1754,68274.0
2016-04-15 14:30:00,77.25,77.26,77.16,77.22,76699.0,65.1754,65.1838,65.0995,65.1501,76699.0
2016-04-15 14:40:00,77.23,77.31,77.19,77.23,221288.0,65.1585,65.226,65.1248,65.1585,221288.0
2016-04-15 14:50:00,77.22,77.37,77.21,77.37,83916.0,65.1501,65.2767,65.1417,65.2767,83916.0
2016-04-15 15:00:00,77.36,77.41,77.31,77.41,120513.0,65.2682,65.3104,65.226,65.3104,120513.0
2016-04-15 15:10:00,77.41,77.42,77.32,77.34,77912.0,65.3104,65.3188,65.2345,65.2513,77912.0
2016-04-15 15:20:00,77.33,77.46,77.31,77.4,113673.0,65.2429,65.3526,65.226,65.302,113673.0
2016-04-15 15:30:00,77.41,77.42,77.31,77.31,133386.0,65.3104,65.3188,65.226,65.226,133386.0
2016-04-15 15:40:00,77.31,77.32,77.16,77.17,193961.0,65.226,65.2345,65.0995,65.1079,193961.0
2016-04-15 15:50:00,77.18,77.35,77.16,77.3,433375.0,65.1164,65.2598,65.0995,65.2176,433375.0
2016-04-18 09:30:00,77.12,77.36,76.89,77.34,152659.0,65.3012,65.5045,65.1065,65.4875,152659.0
2016-04-18 09:40:00,77.35,77.36,77.16,77.21,120224.0,65.496,65.5045,65.3351,65.3774,120224.0
2016-04-18 09:50:00,77.22,77.25,77.08,77.13,134426.0,65.3859,65.4113,65.2674,65.3097,134426.0
2016-04-18 10:00:00,77.13,77.3,77.12,77.22,136954.0,65.3097,65.4536,65.3012,65.3859,136954.0
2016-04-18 10:10:00,77.23,77.5,77.18,77.49,138683.0,65.3944,65.623,65.352,65.6145,138683.0
2016-04-18 10:20:00,77.5,77.63,77.48,77.58,84505.0,65.623,65.7331,65.6061,65.6907,84505.0
2016-04-18 10:30:00,77.59,77.61,77.45,77.48,98980.0,65.6992,65.7161,65.5807,65.6061,98980.0
2016-04-18 10:40:00,77.48,77.48,77.34,77.35,90038.0,65.6061,65.6061,65.4875,65.496,90038.0
2016-04-18 10:50:00,77.34,77.34,77.18,77.21,69355.0,65.4875,65.4875,65.352,65.3774,69355.0
2016-04-18 11:00:00,77.21,77.23,77.02,77.05,37251.0,65.3774,65.3944,65.2166,65.242,37251.0
2016-04-18 11:10:00,77.05,77.1,77.0,77.03,64964.0,65.242,65.2843,65.1996,65.225,64964.0
2016-04-18 11:20:00,77.04,77.2,77.03,77.18,33412.0,65.2335,65.369,65.225,65.352,33412.0
2016-04-18 11:30:00,77.19,77.25,77.18,77.23,36183.0,65.3605,65.4113,65.352,65.3944,36183.0
2016-04-18 11:40:00,77.24,77.24,77.05,77.1,49266.0,65.4028,65.4028,65.242,65.2843,49266.0
2016-04-18 11:50:00,77.1,77.16,77.07,77.11,33154.0,65.2843,65.3351,65.2589,65.2928,33154.0
2016-04-18 12:00:00,77.11,77.18,77.11,77.17,26554.0,65.2928,65.352,65.2928,65.3436,26554.0
2016-04-18 12:10:00,77.17,77.18,77.11,77.13,23083.0,65.3436,65.352,65.2928,65.3097,23083.0
2016-04-18 12:20:00,77.13,77.19,77.13,77.16,23311.0,65.3097,65.3605,65.3097,65.3351,23311.0
2016-04-18 12:30:00,77.16,77.27,77.16,77.26,39607.0,65.3351,65.4282,65.3351,65.4198,39607.0
2016-04-18 12:40:00,77.26,77.26,77.17,77.2,27587.0,65.4198,65.4198,65.3436,65.369,27587.0
2016-04-18 12:50:00,77.2,77.21,77.14,77.16,32512.0,65.369,65.3774,65.3182,65.3351,32512.0
2016-04-18 13:00:00,77.15,77.17,77.12,77.13,27961.0,65.3266,65.3436,65.3012,65.3097,27961.0
2016-04-18 13:10:00,77.12,77.14,77.06,77.08,33384.0,65.3012,65.3182,65.2504,65.2674,33384.0
2016-04-18 13:20:00,77.08,77.13,77.07,77.13,34987.0,65.2674,65.3097,65.2589,65.3097,34987.0
2016-04-18 13:30:00,77.13,77.2,77.13,77.19,27866.0,65.3097,65.369,65.3097,65.3605,27866.0
2016-04-18 13:40:00,77.2,77.28,77.19,77.19,59919.0,65.369,65.4367,65.3605,65.3605,59919.0
2016-04-18 13:50:00,77.19,77.21,77.16,77.2,56889.0,65.3605,65.3774,65.3351,65.369,56889.0
2016-04-18 14:00:00,77.2,77.2,77.15,77.17,33840.0,65.369,65.369,65.3266,65.3436,33840.0
2016-04-18 14:10:00,77.17,77.19,77.13,77.18,44916.0,65.3436,65.3605,65.3097,65.352,44916.0
2016-04-18 14:20:00,77.19,77.2,77.15,77.18,60102.0,65.3605,65.369,65.3266,65.352,60102.0
2016-04-18 14:30:00,77.18,77.21,77.15,77.2,69345.0,65.352,65.3774,65.3266,65.369,69345.0
2016-04-18 14:40:00,77.2,77.25,77.15,77.24,76363.0,65.369,65.4113,65.3266,65.4028,76363.0
2016-04-18 14:50:00,77.25,77.34,77.24,77.29,76887.0,65.4113,65.4875,65.4028,65.4452,76887.0
2016-04-18 15:00:00,77.29,77.3,77.18,77.2,72393.0,65.4452,65.4536,65.352,65.369,72393.0
2016-04-18 15:10:00,77.2,77.26,77.17,77.25,39138.0,65.369,65.4198,65.3436,65.4113,39138.0
2016-04-18 15:20:00,77.25,77.28,77.23,77.27,42796.0,65.4113,65.4367,65.3944,65.4282,42796.0
2016-04-18 15:30:00,77.27,77.27,77.16,77.21,78384.0,65.4282,65.4282,65.3351,65.3774,78384.0
2016-04-18 15:40:00,77.22,77.28,77.2,77.23,136008.0,65.3859,65.4367,65.369,65.3944,136008.0
2016-04-18 15:50:00,77.23,77.35,77.22,77.35,272041.0,65.3944,65.496,65.3859,65.496,272041.0
2016-04-19 09:30:00,77.34,77.61,77.17,77.56,139615.0,65.4875,65.7161,65.3436,65.6738,139615.0
2016-04-19 09:40:00,77.53,77.63,77.22,77.41,73844.0,65.6484,65.7331,65.3859,65.5468,73844.0
2016-04-19 09:50:00,77.4,77.42,77.21,77.34,45339.0,65.5383,65.5553,65.3774,65.4875,45339.0
2016-04-19 10:00:00,77.33,77.4,77.22,77.28,66721.0,65.4791,65.5383,65.3859,65.4367,66721.0
2016-04-19 10:10:00,77.27,77.42,77.21,77.22,57138.0,65.4282,65.5553,65.3774,65.3859,57138.0
2016-04-19 10:20:00,77.23,77.31,77.13,77.15,42942.0,65.3944,65.4621,65.3097,65.3266,42942.0
2016-04-19 10:30:00,77.15,77.2,76.9,76.9,97997.0,65.3266,65.369,65.1149,65.1149,97997.0
2016-04-19 10:40:00,76.89,76.94,76.63,76.68,133858.0,65.1065,65.1488,64.8863,64.9287,133858.0
2016-04-19 10:50:00,76.67,76.8,76.67,76.7,70813.0,64.9202,65.0303,64.9202,64.9456,70813.0
2016-04-19 11:00:00,76.69,76.77,76.66,76.72,65303.0,64.9371,65.0049,64.9117,64.9625,65303.0
2016-04-19 11:10:00,76.71,76.71,76.35,76.37,109053.0,64.9541,64.9541,64.6492,64.6662,109053.0
2016-04-19 11:20:00,76.36,76.37,76.24,76.33,130391.0,64.6577,64.6662,64.5561,64.6323,130391.0
2016-04-19 11:30:00,76.32,76.46,76.22,76.45,162648.0,64.6238,64.7424,64.5392,64.7339,162648.0
2016-04-19 11:40:00,76.47,76.57,76.31,76.31,82562.0,64.7508,64.8355,64.6154,64.6154,82562.0
2016-04-19 11:50:00,76.31,76.34,76.2,76.23,96784.0,64.6154,64.6408,64.5222,64.5476,96784.0
2016-04-19 12:00:00,76.23,76.4,76.22,76.22,78421.0,64.5476,64.6916,64.5392,64.5392,78421.0
2016-04-19 12:10:00,76.22,76.29,76.14,76.16,104022.0,64.5392,64.5984,64.4714,64.4884,104022.0
2016-04-19 12:20:00,76.16,76.19,76.07,76.08,168638.0,64.4884,64.5138,64.4121,64.4206,168638.0
2016-04-19 12:30:00,76.07,76.1,76.0,76.08,64301.0,64.4121,64.4375,64.3529,64.4206,64301.0
2016-04-19 12:40:00,76.08,76.08,75.93,75.98,79351.0,64.4206,64.4206,64.2936,64.3359,79351.0
2016-04-19 12:50:00,75.97,76.16,75.96,76.16,41964.0,64.3275,64.4884,64.319,64.4884,41964.0
2016-04-19 13:00:00,76.16,76.31,76.15,76.27,45488.0,64.4884,64.6154,64.4799,64.5815,45488.0
2016-04-19 13:10:00,76.27,76.33,76.23,76.33,47799.0,64.5815,64.6323,64.5476,64.6323,47799.0
2016-04-19 13:20:00,76.33,76.5,76.32,76.46,48097.0,64.6323,64.7762,64.6238,64.7424,48097.0
2016-04-19 13:30:00,76.45,76.51,76.42,76.47,54590.0,64.7339,64.7847,64.7085,64.7508,54590.0
2016-04-19 13:40:00,76.46,76.52,76.43,76.5,88176.0,64.7424,64.7932,64.717,64.7762,88176.0
2016-04-19 13:50:00,76.5,76.54,76.43,76.48,55826.0,64.7762,64.8101,64.717,64.7593,55826.0
2016-04-19 14:00:00,76.48,76.52,76.45,76.48,99990.0,64.7593,64.7932,64.7339,64.7593,99990.0
2016-04-19 14:10:00,76.49,76.53,76.47,76.48,128294.0,64.7678,64.8017,64.7508,64.7593,128294.0
2016-04-19 14:20:00,76.48,76.49,76.43,76.44,74429.0,64.7593,64.7678,64.717,64.7254,74429.0
2016-04-19 14:30:00,76.43,76.49,76.37,76.39,101957.0,64.717,64.7678,64.6662,64.6831,101957.0
2016-04-19 14:40:00,76.39,76.43,76.37,76.42,65397.0,64.6831,64.717,64.6662,64.7085,65397.0
2016-04-19 14:50:00,76.41,76.45,76.36,76.36,78997.0,64.7,64.7339,64.6577,64.6577,78997.0
2016-04-19 15:00:00,76.36,76.47,76.34,76.36,81742.0,64.6577,64.7508,64.6408,64.6577,81742.0
2016-04-19 15:10:00,76.36,76.49,76.36,76.38,80731.0,64.6577,64.7678,64.6577,64.6746,80731.0
2016-04-19 15:20:00,76.38,76.39,76.31,76.37,113982.0,64.6746,64.6831,64.6154,64.6662,113982.0
2016-04-19 15:30:00,76.38,76.44,76.32,76.43,95346.0,64.6746,64.7254,64.6238,64.717,95346.0
2016-04-19 15:40:00,76.43,76.44,76.3,76.35,162393.0,64.717,64.7254,64.6069,64.6492,162393.0
2016-04-19 15:50:00,76.34,76.42,76.3,76.41,375621.0,64.6408,64.7085,64.6069,64.7,375621.0
2016-04-20 09:30:00,76.61,76.74,76.43,76.54,157068.0,64.8694,64.9795,64.717,64.8101,157068.0
2016-04-20 09:40:00,76.55,76.7,76.3,76.58,157836.0,64.8186,64.9456,64.6069,64.844,157836.0
2016-04-20 09:50:00,76.58,76.81,76.56,76.65,73842.0,64.844,65.0387,64.8271,64.9033,73842.0
2016-04-20 10:00:00,76.62,76.78,76.6,76.76,194424.0,64.8779,65.0133,64.8609,64.9964,194424.0
2016-04-20 10:10:00,76.74,76.81,76.64,76.73,112813.0,64.9795,65.0387,64.8948,64.971,112813.0
2016-04-20 10:20:00,76.73,76.78,76.63,76.66,66413.0,64.971,65.0133,64.8863,64.9117,66413.0
2016-04-20 10:30:00,76.67,76.7,76.39,76.4,92512.0,64.9202,64.9456,64.6831,64.6916,92512.0
2016-04-20 10:40:00,76.39,76.41,76.01,76.03,114051.0,64.6831,64.7,64.3613,64.3783,114051.0
2016-04-20 10:50:00,76.02,76.35,76.02,76.35,82729.0,64.3698,64.6492,64.3698,64.6492,82729.0
2016-04-20 11:00:00,76.35,76.46,76.34,76.41,58031.0,64.6492,64.7424,64.6408,64.7,58031.0
2016-04-20 11:10:00,76.42,76.5,76.4,76.5,40575.0,64.7085,64.7762,64.6916,64.7762,40575.0
2016-04-20 11:20:00,76.49,76.63,76.49,76.62,46891.0,64.7678,64.8863,64.7678,64.8779,46891.0
2016-04-20 11:30:00,76.62,76.67,76.59,76.66,75783.0,64.8779,64.9202,64.8525,64.9117,75783.0
2016-04-20 11:40:00,76.65,76.69,76.58,76.59,51178.0,64.9033,64.9371,64.844,64.8525,51178.0
2016-04-20 11:50:00,76.59,76.65,76.56,76.63,41581.0,64.8525,64.9033,64.8271,64.8863,41581.0
2016-04-20 12:00:00,76.64,76.64,76.54,76.58,25029.0,64.8948,64.8948,64.8101,64.844,25029.0
2016-04-20 12:10:00,76.59,76.6,76.52,76.55,23848.0,64.8525,64.8609,64.7932,64.8186,23848.0
2016-04-20 12:20:00,76.55,76.66,76.54,76.63,42285.0,64.8186,64.9117,64.8101,64.8863,42285.0
2016-04-20 12:30:00,76.63,76.67,76.52,76.58,75665.0,64.8863,64.9202,64.7932,64.844,75665.0
2016-04-20 12:40:00,76.59,76.61,76.55,76.6,80052.0,64.8525,64.8694,64.8186,64.8609,80052.0
2016-04-20 12:50:00,76.6,76.61,76.54,76.55,21558.0,64.8609,64.8694,64.8101,64.8186,21558.0
2016-04-20 13:00:00,76.56,76.66,76.5,76.5,34345.0,64.8271,64.9117,64.7762,64.7762,34345.0
2016-04-20 13:10:00,76.51,76.58,76.47,76.49,32693.0,64.7847,64.844,64.7508,64.7678,32693.0
2016-04-20 13:20:00,76.48,76.49,76.39,76.41,37810.0,64.7593,64.7678,64.6831,64.7,37810.0
2016-04-20 13:30:00,76.41,76.52,76.41,76.48,36008.0,64.7,64.7932,64.7,64.7593,36008.0
2016-04-20 13:40:00,76.5,76.56,76.5,76.51,57188.0,64.7762,64.8271,64.7762,64.7847,57188.0
2016-04-20 13:50:00,76.52,76.55,76.49,76.49,50640.0,64.7932,64.8186,64.7678,64.7678,50640.0
2016-04-20 14:00:00,76.49,76.6,76.49,76.54,55108.0,64.7678,64.8609,64.7678,64.8101,55108.0
2016-04-20 14:10:00,76.55,76.56,76.53,76.54,87115.0,64.8186,64.8271,64.8017,64.8101,87115.0
2016-04-20 14:20:00,76.55,76.63,76.54,76.61,30682.0,64.8186,64.8863,64.8101,64.8694,30682.0
2016-04-20 14:30:00,76.6,76.7,76.6,76.69,37633.0,64.8609,64.9456,64.8609,64.9371,37633.0
2016-04-20 14:40:00,76.7,76.71,76.63,76.64,56359.0,64.9456,64.9541,64.8863,64.8948,56359.0
2016-04-20 14:50:00,76.64,76.66,76.58,76.58,63298.0,64.8948,64.9117,64.844,64.844,63298.0
2016-04-20 15:00:00,76.58,76.7,76.58,76.69,42911.0,64.844,64.9456,64.844,64.9371,42911.0
2016-04-20 15:10:00,76.68,76.69,76.56,76.56,49333.0,64.9287,64.9371,64.8271,64.8271,49333.0
2016-04-20 15:20:00,76.57,76.61,76.51,76.51,68002.0,64.8355,64.8694,64.7847,64.7847,68002.0
2016-04-20 15:30:00,76.51,76.54,76.47,76.5,79399.0,64.7847,64.8101,64.7508,64.7762,79399.0
2016-04-20 15:40:00,76.5,76.5,76.37,76.39,114259.0,64.7762,64.7762,64.6662,64.6831,114259.0
2016-04-20 15:50:00,76.38,76.44,76.22,76.31,338570.0,64.6746,64.7254,64.5392,64.6154,338570.0
2016-04-21 09:30:00,76.97,76.97,76.17,76.32,145497.0,65.1742,65.1742,64.4968,64.6238,145497.0
2016-04-21 09:40:00,76.36,76.53,76.14,76.5,104877.0,64.6577,64.8017,64.4714,64.7762,104877.0
2016-04-21 09:50:00,76.5,76.57,76.38,76.41,112839.0,64.7762,64.8355,64.6746,64.7,112839.0
2016-04-21 10:00:00,76.42,76.43,76.21,76.21,84633.0,64.7085,64.717,64.5307,64.5307,84633.0
2016-04-21 10:10:00,76.21,76.29,76.08,76.25,75841.0,64.5307,64.5984,64.4206,64.5646,75841.0
2016-04-21 10:20:00,76.25,76.26,76.11,76.11,69908.0,64.5646,64.573,64.446,64.446,69908.0
2016-04-21 10:30:00,76.14,76.29,76.08,76.28,98635.0,64.4714,64.5984,64.4206,64.59,98635.0
2016-04-21 10:40:00,76.29,76.31,76.12,76.13,67481.0,64.5984,64.6154,64.4545,64.463,67481.0
2016-04-21 10:50:00,76.13,76.18,76.03,76.08,55940.0,64.463,64.5053,64.3783,64.4206,55940.0
2016-04-21 11:00:00,76.08,76.24,75.98,76.02,89469.0,64.4206,64.5561,64.3359,64.3698,89469.0
2016-04-21 11:10:00,76.02,76.03,75.91,76.01,162926.0,64.3698,64.3783,64.2767,64.3613,162926.0
2016-04-21 11:20:00,76.01,76.11,76.0,76.03,41778.0,64.3613,64.446,64.3529,64.3783,41778.0
2016-04-21 11:30:00,76.03,76.06,75.82,75.92,93841.0,64.3783,64.4037,64.2005,64.2851,93841.0
2016-04-21 11:40:00,75.91,76.05,75.88,75.91,101821.0,64.2767,64.3952,64.2513,64.2767,101821.0
2016-04-21 11:50:00,75.89,76.03,75.89,76.01,81667.0,64.2597,64.3783,64.2597,64.3613,81667.0
2016-04-21 12:00:00,76.01,76.05,75.84,75.89,89735.0,64.3613,64.3952,64.2174,64.2597,89735.0
2016-04-21 12:10:00,75.9,75.91,75.77,75.85,49948.0,64.2682,64.2767,64.1581,64.2259,49948.0
2016-04-21 12:20:00,75.85,75.91,75.82,75.9,36379.0,64.2259,64.2767,64.2005,64.2682,36379.0
2016-04-21 12:30:00,75.9,76.05,75.9,76.05,41017.0,64.2682,64.3952,64.2682,64.3952,41017.0
2016-04-21 12:40:00,76.05,76.13,75.97,76.07,72552.0,64.3952,64.463,64.3275,64.4121,72552.0
2016-04-21 12:50:00,76.06,76.13,76.0,76.09,27324.0,64.4037,64.463,64.3529,64.4291,27324.0
2016-04-21 13:00:00,76.09,76.14,75.89,75.92,91377.0,64.4291,64.4714,64.2597,64.2851,91377.0
2016-04-21 13:10:00,75.92,75.97,75.83,75.87,48308.0,64.2851,64.3275,64.2089,64.2428,48308.0
2016-04-21 13:20:00,75.87,75.96,75.82,75.87,52855.0,64.2428,64.319,64.2005,64.2428,52855.0
2016-04-21 13:30:00,75.88,76.05,75.85,76.02,76620.0,64.2513,64.3952,64.2259,64.3698,76620.0
2016-04-21 13:40:00,76.02,76.16,76.01,76.16,57546.0,64.3698,64.4884,64.3613,64.4884,57546.0
2016-04-21 13:50:00,76.15,76.15,76.06,76.08,49967.0,64.4799,64.4799,64.4037,64.4206,49967.0
2016-04-21 14:00:00,76.08,76.11,76.01,76.02,53140.0,64.4206,64.446,64.3613,64.3698,53140.0
2016-04-21 14:10:00,76.02,76.06,75.93,75.97,53481.0,64.3698,64.4037,64.2936,64.3275,53481.0
2016-04-21 14:20:00,75.97,75.99,75.93,75.98,80930.0,64.3275,64.3444,64.2936,64.3359,80930.0
2016-04-21 14:30:00,75.97,75.99,75.88,75.97,52647.0,64.3275,64.3444,64.2513,64.3275,52647.0
2016-04-21 14:40:00,75.96,76.0,75.93,76.0,72525.0,64.319,64.3529,64.2936,64.3529,72525.0
2016-04-21 14:50:00,76.0,76.04,75.97,76.02,57653.0,64.3529,64.3867,64.3275,64.3698,57653.0
2016-04-21 15:00:00,76.03,76.07,75.98,76.04,55437.0,64.3783,64.4121,64.3359,64.3867,55437.0
2016-04-21 15:10:00,76.05,76.09,75.95,75.95,74679.0,64.3952,64.4291,64.3105,64.3105,74679.0
2016-04-21 15:20:00,75.95,75.96,75.83,75.85,65831.0,64.3105,64.319,64.2089,64.2259,65831.0
2016-04-21 15:30:00,75.85,75.96,75.84,75.93,67419.0,64.2259,64.319,64.2174,64.2936,67419.0
2016-04-21 15:40:00,75.93,76.01,75.88,75.9,137585.0,64.2936,64.3613,64.2513,64.2682,137585.0
2016-04-21 15:50:00,75.9,75.9,75.75,75.83,296484.0,64.2682,64.2682,64.1412,64.2089,296484.0
2016-04-22 09:30:00,75.86,76.17,75.56,76.11,115926.0,64.2343,64.4968,63.9803,64.446,115926.0
2016-04-22 09:40:00,76.12,76.14,75.9,75.9,98218.0,64.4545,64.4714,64.2682,64.2682,98218.0
2016-04-22 09:50:00,75.92,76.19,75.9,76.16,69453.0,64.2851,64.5138,64.2682,64.4884,69453.0
2016-04-22 10:00:00,76.15,76.22,75.82,75.86,62578.0,64.4799,64.5392,64.2005,64.2343,62578.0
2016-04-22 10:10:00,75.87,76.01,75.87,75.97,56023.0,64.2428,64.3613,64.2428,64.3275,56023.0
2016-04-22 10:20:00,75.95,75.96,75.54,75.63,83993.0,64.3105,64.319,63.9634,64.0396,83993.0
2016-04-22 10:30:00,75.62,75.76,75.6,75.6,64025.0,64.0311,64.1497,64.0142,64.0142,64025.0
2016-04-22 10:40:00,75.6,75.6,75.3,75.37,76687.0,64.0142,64.0142,63.7602,63.8194,76687.0
2016-04-22 10:50:00,75.37,75.57,75.36,75.57,41651.0,63.8194,63.9888,63.811,63.9888,41651.0
2016-04-22 11:00:00,75.57,75.65,75.48,75.49,42781.0,63.9888,64.0565,63.9126,63.921,42781.0
2016-04-22 11:10:00,75.48,75.56,75.41,75.55,25923.0,63.9126,63.9803,63.8533,63.9718,25923.0
2016-04-22 11:20:00,75.55,75.63,75.51,75.56,36058.0,63.9718,64.0396,63.938,63.9803,36058.0
2016-04-22 11:30:00,75.57,75.75,75.56,75.74,36474.0,63.9888,64.1412,63.9803,64.1327,36474.0
2016-04-22 11:40:00,75.73,75.77,75.57,75.64,34488.0,64.1243,64.1581,63.9888,64.048,34488.0
2016-04-22 11:50:00,75.64,75.74,75.56,75.74,39260.0,64.048,64.1327,63.9803,64.1327,39260.0
2016-04-22 12:00:00,75.75,75.89,75.75,75.89,33259.0,64.1412,64.2597,64.1412,64.2597,33259.0
2016-04-22 12:10:00,75.9,75.91,75.77,75.82,21894.0,64.2682,64.2767,64.1581,64.2005,21894.0
2016-04-22 12:20:00,75.82,75.82,75.74,75.75,25987.0,64.2005,64.2005,64.1327,64.1412,25987.0
2016-04-22 12:30:00,75.76,75.89,75.74,75.88,30674.0,64.1497,64.2597,64.1327,64.2513,30674.0
2016-04-22 12:40:00,75.87,75.91,75.8,75.83,25272.0,64.2428,64.2767,64.1835,64.2089,25272.0
2016-04-22 12:50:00,75.82,75.92,75.8,75.9,33617.0,64.2005,64.2851,64.1835,64.2682,33617.0
2016-04-22 13:00:00,75.9,76.01,75.88,76.01,30375.0,64.2682,64.3613,64.2513,64.3613,30375.0
2016-04-22 13:10:00,76.01,76.08,75.96,75.96,26767.0,64.3613,64.4206,64.319,64.319,26767.0
2016-04-22 13:20:00,75.97,76.01,75.88,75.99,57238.0,64.3275,64.3613,64.2513,64.3444,57238.0
2016-04-22 13:30:00,75.99,76.06,75.9,76.05,60448.0,64.3444,64.4037,64.2682,64.3952,60448.0
2016-04-22 13:40:00,76.06,76.31,76.06,76.19,63322.0,64.4037,64.6154,64.4037,64.5138,63322.0
2016-04-22 13:50:00,76.19,76.25,76.09,76.11,38101.0,64.5138,64.5646,64.4291,64.446,38101.0
2016-04-22 14:00:00,76.09,76.26,76.08,76.17,40969.0,64.4291,64.573,64.4206,64.4968,40969.0
2016-04-22 14:10:00,76.16,76.17,76.08,76.17,36516.0,64.4884,64.4968,64.4206,64.4968,36516.0
2016-04-22 14:20:00,76.17,76.25,76.16,76.19,50099.0,64.4968,64.5646,64.4884,64.5138,50099.0
2016-04-22 14:30:00,76.2,76.2,76.08,76.1,49733.0,64.5222,64.5222,64.4206,64.4375,49733.0
2016-04-22 14:40:00,76.11,76.18,76.08,76.16,57468.0,64.446,64.5053,64.4206,64.4884,57468.0
2016-04-22 14:50:00,76.16,76.18,76.08,76.1,50542.0,64.4884,64.5053,64.4206,64.4375,50542.0
2016-04-22 15:00:00,76.11,76.11,76.04,76.11,46261.0,64.446,64.446,64.3867,64.446,46261.0
2016-04-22 15:10:00,76.12,76.22,76.01,76.03,62873.0,64.4545,64.5392,64.3613,64.3783,62873.0
2016-04-22 15:20:00,76.03,76.08,75.96,76.06,82204.0,64.3783,64.4206,64.319,64.4037,82204.0
2016-04-22 15:30:00,76.06,76.06,75.95,76.03,69185.0,64.4037,64.4037,64.3105,64.3783,69185.0
2016-04-22 15:40:00,76.03,76.11,75.98,76.04,105592.0,64.3783,64.446,64.3359,64.3867,105592.0
2016-04-22 15:50:00,76.04,76.07,75.99,76.05,172131.0,64.3867,64.4121,64.3444,64.3952,172131.0
2016-04-25 09:30:00,75.67,75.7,75.4,75.6,225637.0,64.0734,64.0989,63.8448,64.0142,225637.0
2016-04-25 09:40:00,75.61,75.83,75.48,75.77,104848.0,64.0226,64.2089,63.9126,64.1581,104848.0
2016-04-25 09:50:00,75.78,75.92,75.69,75.9,60259.0,64.1666,64.2851,64.0904,64.2682,60259.0
2016-04-25 10:00:00,75.89,75.9,75.75,75.78,83257.0,64.2597,64.2682,64.1412,64.1666,83257.0
2016-04-25 10:10:00,75.78,75.9,75.78,75.79,58953.0,64.1666,64.2682,64.1666,64.1751,58953.0
2016-04-25 10:20:00,75.78,75.82,75.72,75.8,82925.0,64.1666,64.2005,64.1158,64.1835,82925.0
2016-04-25 10:30:00,75.8,75.81,75.55,75.57,104653.0,64.1835,64.192,63.9718,63.9888,104653.0
2016-04-25 10:40:00,75.57,75.63,75.54,75.6,135341.0,63.9888,64.0396,63.9634,64.0142,135341.0
2016-04-25 10:50:00,75.6,75.61,75.47,75.5,57457.0,64.0142,64.0226,63.9041,63.9295,57457.0
2016-04-25 11:00:00,75.5,75.56,75.41,75.45,84843.0,63.9295,63.9803,63.8533,63.8872,84843.0
2016-04-25 11:10:00,75.46,75.59,75.44,75.55,52639.0,63.8956,64.0057,63.8787,63.9718,52639.0
2016-04-25 11:20:00,75.55,75.69,75.55,75.6,80831.0,63.9718,64.0904,63.9718,64.0142,80831.0
2016-04-25 11:30:00,75.61,75.7,75.59,75.68,46612.0,64.0226,64.0989,64.0057,64.0819,46612.0
2016-04-25 11:40:00,75.68,75.81,75.67,75.76,45472.0,64.0819,64.192,64.0734,64.1497,45472.0
2016-04-25 11:50:00,75.76,75.87,75.68,75.69,45452.0,64.1497,64.2428,64.0819,64.0904,45452.0
2016-04-25 12:00:00,75.68,75.79,75.64,75.74,33496.0,64.0819,64.1751,64.048,64.1327,33496.0
2016-04-25 12:10:00,75.73,75.75,75.66,75.71,38345.0,64.1243,64.1412,64.065,64.1073,38345.0
2016-04-25 12:20:00,75.72,75.79,75.72,75.75,38962.0,64.1158,64.1751,64.1158,64.1412,38962.0
2016-04-25 12:30:00,75.75,75.83,75.71,75.75,33770.0,64.1412,64.2089,64.1073,64.1412,33770.0
2016-04-25 12:40:00,75.74,75.76,75.64,75.73,33672.0,64.1327,64.1497,64.048,64.1243,33672.0
2016-04-25 12:50:00,75.73,75.89,75.69,75.86,79069.0,64.1243,64.2597,64.0904,64.2343,79069.0
2016-04-25 13:00:00,75.87,76.0,75.86,75.95,33413.0,64.2428,64.3529,64.2343,64.3105,33413.0
2016-04-25 13:10:00,75.96,76.09,75.96,76.03,33282.0,64.319,64.4291,64.319,64.3783,33282.0
2016-04-25 13:20:00,76.04,76.04,75.95,76.01,51535.0,64.3867,64.3867,64.3105,64.3613,51535.0
2016-04-25 13:30:00,76.02,76.05,76.0,76.02,32122.0,64.3698,64.3952,64.3529,64.3698,32122.0
2016-04-25 13:40:00,76.02,76.08,76.01,76.08,28520.0,64.3698,64.4206,64.3613,64.4206,28520.0
2016-04-25 13:50:00,76.08,76.12,76.05,76.09,39962.0,64.4206,64.4545,64.3952,64.4291,39962.0
2016-04-25 14:00:00,76.08,76.15,75.98,76.03,48305.0,64.4206,64.4799,64.3359,64.3783,48305.0
2016-04-25 14:10:00,76.03,76.05,75.98,76.03,42796.0,64.3783,64.3952,64.3359,64.3783,42796.0
2016-04-25 14:20:00,76.03,76.14,76.0,76.14,60091.0,64.3783,64.4714,64.3529,64.4714,60091.0
2016-04-25 14:30:00,76.15,76.18,76.13,76.14,46410.0,64.4799,64.5053,64.463,64.4714,46410.0
2016-04-25 14:40:00,76.15,76.15,75.99,75.99,64405.0,64.4799,64.4799,64.3444,64.3444,64405.0
2016-04-25 14:50:00,76.0,76.11,76.0,76.06,58036.0,64.3529,64.446,64.3529,64.4037,58036.0
2016-04-25 15:00:00,76.07,76.1,76.0,76.01,68045.0,64.4121,64.4375,64.3529,64.3613,68045.0
2016-04-25 15:10:00,76.02,76.04,75.93,75.97,62354.0,64.3698,64.3867,64.2936,64.3275,62354.0
2016-04-25 15:20:00,75.98,76.02,75.96,76.02,56383.0,64.3359,64.3698,64.319,64.3698,56383.0
2016-04-25 15:30:00,76.02,76.09,75.98,76.08,69407.0,64.3698,64.4291,64.3359,64.4206,69407.0
2016-04-25 15:40:00,76.08,76.15,76.06,76.08,124681.0,64.4206,64.4799,64.4037,64.4206,124681.0
2016-04-25 15:50:00,76.08,76.18,76.02,76.18,201456.0,64.4206,64.5053,64.3698,64.5053,201456.0
2016-04-26 09:30:00,76.34,76.49,76.07,76.46,118976.0,64.6408,64.7678,64.4121,64.7424,118976.0
2016-04-26 09:40:00,76.48,76.63,76.42,76.55,71788.0,64.7593,64.8863,64.7085,64.8186,71788.0
2016-04-26 09:50:00,76.55,76.7,76.46,76.57,55258.0,64.8186,64.9456,64.7424,64.8355,55258.0
2016-04-26 10:00:00,76.56,76.56,76.28,76.29,78257.0,64.8271,64.8271,64.59,64.5984,78257.0
2016-04-26 10:10:00,76.3,76.31,76.1,76.22,47700.0,64.6069,64.6154,64.4375,64.5392,47700.0
2016-04-26 10:20:00,76.21,76.21,75.83,75.87,64741.0,64.5307,64.5307,64.2089,64.2428,64741.0
2016-04-26 10:30:00,75.85,76.01,75.81,75.9,76521.0,64.2259,64.3613,64.192,64.2682,76521.0
2016-04-26 10:40:00,75.91,75.97,75.88,75.9,96647.0,64.2767,64.3275,64.2513,64.2682,96647.0
2016-04-26 10:50:00,75.89,75.92,75.71,75.71,98914.0,64.2597,64.2851,64.1073,64.1073,98914.0
2016-04-26 11:00:00,75.7,75.88,75.65,75.81,98983.0,64.0989,64.2513,64.0565,64.192,98983.0
2016-04-26 11:10:00,75.81,76.06,75.81,76.01,130128.0,64.192,64.4037,64.192,64.3613,130128.0
2016-04-26 11:20:00,76.01,76.11,75.98,76.06,69274.0,64.3613,64.446,64.3359,64.4037,69274.0
2016-04-26 11:30:00,76.07,76.13,76.03,76.12,48729.0,64.4121,64.463,64.3783,64.4545,48729.0
2016-04-26 11:40:00,76.13,76.16,76.06,76.16,63174.0,64.463,64.4884,64.4037,64.4884,63174.0
2016-04-26 11:50:00,76.16,76.26,76.15,76.2,41604.0,64.4884,64.573,64.4799,64.5222,41604.0
2016-04-26 12:00:00,76.2,76.36,76.2,76.35,47841.0,64.5222,64.6577,64.5222,64.6492,47841.0
2016-04-26 12:10:00,76.36,76.38,76.27,76.33,48575.0,64.6577,64.6746,64.5815,64.6323,48575.0
2016-04-26 12:20:00,76.33,76.48,76.32,76.46,65295.0,64.6323,64.7593,64.6238,64.7424,65295.0
2016-04-26 12:30:00,76.47,76.47,76.33,76.42,42215.0,64.7508,64.7508,64.6323,64.7085,42215.0
2016-04-26 12:40:00,76.42,76.47,76.34,76.34,32153.0,64.7085,64.7508,64.6408,64.6408,32153.0
2016-04-26 12:50:00,76.36,76.43,76.33,76.36,36345.0,64.6577,64.717,64.6323,64.6577,36345.0
2016-04-26 13:00:00,76.36,76.39,76.2,76.24,30877.0,64.6577,64.6831,64.5222,64.5561,30877.0
2016-04-26 13:10:00,76.24,76.24,76.11,76.22,25174.0,64.5561,64.5561,64.446,64.5392,25174.0
2016-04-26 13:20:00,76.22,76.34,76.19,76.33,65235.0,64.5392,64.6408,64.5138,64.6323,65235.0
2016-04-26 13:30:00,76.34,76.47,76.33,76.41,57273.0,64.6408,64.7508,64.6323,64.7,57273.0
2016-04-26 13:40:00,76.41,76.42,76.23,76.25,61547.0,64.7,64.7085,64.5476,64.5646,61547.0
2016-04-26 13:50:00,76.25,76.28,76.19,76.26,48880.0,64.5646,64.59,64.5138,64.573,48880.0
2016-04-26 14:00:00,76.26,76.37,76.25,76.28,69650.0,64.573,64.6662,64.5646,64.59,69650.0
2016-04-26 14:10:00,76.28,76.42,76.26,76.39,84028.0,64.59,64.7085,64.573,64.6831,84028.0
2016-04-26 14:20:00,76.4,76.41,76.27,76.28,80206.0,64.6916,64.7,64.5815,64.59,80206.0
2016-04-26 14:30:00,76.27,76.4,76.25,76.4,46712.0,64.5815,64.6916,64.5646,64.6916,46712.0
2016-04-26 14:40:00,76.39,76.4,76.32,76.33,56621.0,64.6831,64.6916,64.6238,64.6323,56621.0
2016-04-26 14:50:00,76.32,76.32,76.25,76.28,43125.0,64.6238,64.6238,64.5646,64.59,43125.0
2016-04-26 15:00:00,76.28,76.39,76.27,76.28,74886.0,64.59,64.6831,64.5815,64.59,74886.0
2016-04-26 15:10:00,76.28,76.37,76.27,76.35,64401.0,64.59,64.6662,64.5815,64.6492,64401.0
2016-04-26 15:20:00,76.35,76.38,76.23,76.28,107644.0,64.6492,64.6746,64.5476,64.59,107644.0
2016-04-26 15:30:00,76.29,76.42,76.28,76.35,90170.0,64.5984,64.7085,64.59,64.6492,90170.0
2016-04-26 15:40:00,76.35,76.38,76.25,76.25,145791.0,64.6492,64.6746,64.5646,64.5646,145791.0
2016-04-26 15:50:00,76.26,76.36,76.25,76.33,240809.0,64.573,64.6577,64.5646,64.6323,240809.0
2016-04-27 09:30:00,76.49,76.58,76.17,76.45,169440.0,64.7678,64.844,64.4968,64.7339,169440.0
2016-04-27 09:40:00,76.46,76.53,76.37,76.44,96507.0,64.7424,64.8017,64.6662,64.7254,96507.0
2016-04-27 09:50:00,76.45,76.58,76.36,76.43,76720.0,64.7339,64.844,64.6577,64.717,76720.0
2016-04-27 10:00:00,76.44,76.56,76.35,76.45,66478.0,64.7254,64.8271,64.6492,64.7339,66478.0
2016-04-27 10:10:00,76.44,76.67,76.44,76.59,92232.0,64.7254,64.9202,64.7254,64.8525,92232.0
2016-04-27 10:20:00,76.59,76.6,76.35,76.52,53931.0,64.8525,64.8609,64.6492,64.7932,53931.0
2016-04-27 10:30:00,76.52,76.54,76.37,76.41,59280.0,64.7932,64.8101,64.6662,64.7,59280.0
2016-04-27 10:40:00,76.41,76.46,76.26,76.35,61203.0,64.7,64.7424,64.573,64.6492,61203.0
2016-04-27 10:50:00,76.37,76.45,76.36,76.42,107611.0,64.6662,64.7339,64.6577,64.7085,107611.0
2016-04-27 11:00:00,76.42,76.43,76.32,76.38,88685.0,64.7085,64.717,64.6238,64.6746,88685.0
2016-04-27 11:10:00,76.38,76.45,76.32,76.39,58806.0,64.6746,64.7339,64.6238,64.6831,58806.0
2016-04-27 11:20:00,76.39,76.39,76.27,76.35,42974.0,64.6831,64.6831,64.5815,64.6492,42974.0
2016-04-27 11:30:00,76.34,76.53,76.34,76.51,57710.0,64.6408,64.8017,64.6408,64.7847,57710.0
2016-04-27 11:40:00,76.52,76.65,76.52,76.63,31762.0,64.7932,64.9033,64.7932,64.8863,31762.0
2016-04-27 11:50:00,76.63,76.65,76.58,76.58,34876.0,64.8863,64.9033,64.844,64.844,34876.0
2016-04-27 12:00:00,76.58,76.64,76.58,76.61,28164.0,64.844,64.8948,64.844,64.8694,28164.0
2016-04-27 12:10:00,76.62,76.62,76.54,76.59,30210.0,64.8779,64.8779,64.8101,64.8525,30210.0
2016-04-27 12:20:00,76.59,76.68,76.59,76.63,29326.0,64.8525,64.9287,64.8525,64.8863,29326.0
2016-04-27 12:30:00,76.63,76.68,76.6,76.67,27955.0,64.8863,64.9287,64.8609,64.9202,27955.0
2016-04-27 12:40:00,76.67,76.71,76.62,76.62,57454.0,64.9202,64.9541,64.8779,64.8779,57454.0
2016-04-27 12:50:00,76.62,76.64,76.56,76.61,25081.0,64.8779,64.8948,64.8271,64.8694,25081.0
2016-04-27 13:00:00,76.6,76.65,76.59,76.62,24897.0,64.8609,64.9033,64.8525,64.8779,24897.0
2016-04-27 13:10:00,76.63,76.69,76.59,76.63,30522.0,64.8863,64.9371,64.8525,64.8863,30522.0
2016-04-27 13:20:00,76.63,76.64,76.57,76.6,38403.0,64.8863,64.8948,64.8355,64.8609,38403.0
2016-04-27 13:30:00,76.59,76.66,76.56,76.65,34766.0,64.8525,64.9117,64.8271,64.9033,34766.0
2016-04-27 13:40:00,76.65,76.71,76.65,76.71,27775.0,64.9033,64.9541,64.9033,64.9541,27775.0
2016-04-27 13:50:00,76.71,76.71,76.62,76.64,39983.0,64.9541,64.9541,64.8779,64.8948,39983.0
2016-04-27 14:00:00,76.65,76.9,76.48,76.89,88239.0,64.9033,65.1149,64.7593,65.1065,88239.0
2016-04-27 14:10:00,76.89,76.99,76.79,76.99,83022.0,65.1065,65.1912,65.0218,65.1912,83022.0
2016-04-27 14:20:00,76.99,77.14,76.93,77.06,119117.0,65.1912,65.3182,65.1404,65.2504,119117.0
2016-04-27 14:30:00,77.06,77.08,76.88,76.91,124049.0,65.2504,65.2674,65.098,65.1234,124049.0
2016-04-27 14:40:00,76.9,77.02,76.9,76.93,98045.0,65.1149,65.2166,65.1149,65.1404,98045.0
2016-04-27 14:50:00,76.92,77.01,76.89,76.89,60042.0,65.1319,65.2081,65.1065,65.1065,60042.0
2016-04-27 15:00:00,76.89,77.06,76.88,77.03,82119.0,65.1065,65.2504,65.098,65.225,82119.0
2016-04-27 15:10:00,77.02,77.23,76.99,77.19,74598.0,65.2166,65.3944,65.1912,65.3605,74598.0
2016-04-27 15:20:00,77.19,77.23,77.1,77.13,53823.0,65.3605,65.3944,65.2843,65.3097,53823.0
2016-04-27 15:30:00,77.14,77.16,77.05,77.07,72624.0,65.3182,65.3351,65.242,65.2589,72624.0
2016-04-27 15:40:00,77.08,77.14,77.02,77.06,102502.0,65.2674,65.3182,65.2166,65.2504,102502.0
2016-04-27 15:50:00,77.04,77.06,76.87,76.97,203930.0,65.2335,65.2504,65.0895,65.1742,203930.0
2016-04-28 09:30:00,76.29,76.6,76.27,76.52,124726.0,64.5984,64.8609,64.5815,64.7932,124726.0
2016-04-28 09:40:00,76.5,76.57,76.35,76.48,118290.0,64.7762,64.8355,64.6492,64.7593,118290.0
2016-04-28 09:50:00,76.48,76.55,76.34,76.39,63782.0,64.7593,64.8186,64.6408,64.6831,63782.0
2016-04-28 10:00:00,76.39,76.63,76.37,76.48,66018.0,64.6831,64.8863,64.6662,64.7593,66018.0
2016-04-28 10:10:00,76.48,76.62,76.39,76.47,81655.0,64.7593,64.8779,64.6831,64.7508,81655.0
2016-04-28 10:20:00,76.47,76.57,76.42,76.57,55703.0,64.7508,64.8355,64.7085,64.8355,55703.0
2016-04-28 10:30:00,76.57,76.59,76.42,76.44,58532.0,64.8355,64.8525,64.7085,64.7254,58532.0
2016-04-28 10:40:00,76.46,76.48,76.29,76.41,55399.0,64.7424,64.7593,64.5984,64.7,55399.0
2016-04-28 10:50:00,76.42,76.42,76.31,76.41,39346.0,64.7085,64.7085,64.6154,64.7,39346.0
2016-04-28 11:00:00,76.41,76.45,76.37,76.38,44188.0,64.7,64.7339,64.6662,64.6746,44188.0
2016-04-28 11:10:00,76.37,76.44,76.35,76.4,37081.0,64.6662,64.7254,64.6492,64.6916,37081.0
2016-04-28 11:20:00,76.41,76.49,76.41,76.45,39697.0,64.7,64.7678,64.7,64.7339,39697.0
2016-04-28 11:30:00,76.46,76.53,76.46,76.5,34645.0,64.7424,64.8017,64.7424,64.7762,34645.0
2016-04-28 11:40:00,76.49,76.49,76.36,76.4,48577.0,64.7678,64.7678,64.6577,64.6916,48577.0
2016-04-28 11:50:00,76.4,76.41,76.28,76.32,35762.0,64.6916,64.7,64.59,64.6238,35762.0
2016-04-28 12:00:00,76.33,76.4,76.32,76.35,27929.0,64.6323,64.6916,64.6238,64.6492,27929.0
2016-04-28 12:10:00,76.34,76.34,76.19,76.2,31419.0,64.6408,64.6408,64.5138,64.5222,31419.0
2016-04-28 12:20:00,76.2,76.22,76.13,76.18,31789.0,64.5222,64.5392,64.463,64.5053,31789.0
2016-04-28 12:30:00,76.19,76.24,76.17,76.22,36527.0,64.5138,64.5561,64.4968,64.5392,36527.0
2016-04-28 12:40:00,76.22,76.29,76.19,76.27,33425.0,64.5392,64.5984,64.5138,64.5815,33425.0
2016-04-28 12:50:00,76.28,76.33,76.25,76.31,22179.0,64.59,64.6323,64.5646,64.6154,22179.0
2016-04-28 13:00:00,76.31,76.33,76.14,76.15,36868.0,64.6154,64.6323,64.4714,64.4799,36868.0
2016-04-28 13:10:00,76.14,76.14,76.02,76.02,36950.0,64.4714,64.4714,64.3698,64.3698,36950.0
2016-04-28 13:20:00,76.02,76.03,75.95,76.01,47683.0,64.3698,64.3783,64.3105,64.3613,47683.0
2016-04-28 13:30:00,76.01,76.07,75.99,76.01,44123.0,64.3613,64.4121,64.3444,64.3613,44123.0
2016-04-28 13:40:00,76.01,76.02,75.92,75.99,30135.0,64.3613,64.3698,64.2851,64.3444,30135.0
2016-04-28 13:50:00,76.0,76.04,75.94,75.94,29656.0,64.3529,64.3867,64.3021,64.3021,29656.0
2016-04-28 14:00:00,75.94,75.99,75.91,75.96,78772.0,64.3021,64.3444,64.2767,64.319,78772.0
2016-04-28 14:10:00,75.95,75.96,75.84,75.89,47092.0,64.3105,64.319,64.2174,64.2597,47092.0
2016-04-28 14:20:00,75.89,75.96,75.86,75.96,35134.0,64.2597,64.319,64.2343,64.319,35134.0
2016-04-28 14:30:00,75.96,75.99,75.84,75.86,46431.0,64.319,64.3444,64.2174,64.2343,46431.0
2016-04-28 14:40:00,75.86,75.86,75.64,75.66,88758.0,64.2343,64.2343,64.048,64.065,88758.0
2016-04-28 14:50:00,75.66,75.69,75.61,75.66,57463.0,64.065,64.0904,64.0226,64.065,57463.0
2016-04-28 15:00:00,75.66,75.68,75.59,75.59,64267.0,64.065,64.0819,64.0057,64.0057,64267.0
2016-04-28 15:10:00,75.59,75.59,75.38,75.43,87579.0,64.0057,64.0057,63.8279,63.8702,87579.0
2016-04-28 15:20:00,75.42,75.5,75.23,75.31,152213.0,63.8618,63.9295,63.7009,63.7686,152213.0
2016-04-28 15:30:00,75.32,75.47,75.32,75.41,258695.0,63.7771,63.9041,63.7771,63.8533,258695.0
2016-04-28 15:40:00,75.41,75.52,75.39,75.43,165986.0,63.8533,63.9464,63.8364,63.8702,165986.0
2016-04-28 15:50:00,75.42,75.45,75.22,75.42,284258.0,63.8618,63.8872,63.6924,63.8618,284258.0
2016-04-29 09:30:00,75.46,75.46,75.0,75.24,110551.0,63.8956,63.8956,63.5061,63.7093,110551.0
2016-04-29 09:40:00,75.23,75.23,74.92,75.01,88473.0,63.7009,63.7009,63.4384,63.5146,88473.0
2016-04-29 09:50:00,75.0,75.02,74.89,74.99,74561.0,63.5061,63.5231,63.413,63.4977,74561.0
2016-04-29 10:00:00,74.98,75.12,74.86,75.08,110499.0,63.4892,63.6077,63.3876,63.5739,110499.0
2016-04-29 10:10:00,75.07,75.17,75.02,75.13,57788.0,63.5654,63.6501,63.5231,63.6162,57788.0
2016-04-29 10:20:00,75.13,75.35,75.12,75.34,62903.0,63.6162,63.8025,63.6077,63.794,62903.0
2016-04-29 10:30:00,75.34,75.52,75.26,75.46,56187.0,63.794,63.9464,63.7263,63.8956,56187.0
2016-04-29 10:40:00,75.46,75.5,75.36,75.44,106997.0,63.8956,63.9295,63.811,63.8787,106997.0
2016-04-29 10:50:00,75.44,75.5,75.35,75.49,67642.0,63.8787,63.9295,63.8025,63.921,67642.0
2016-04-29 11:00:00,75.49,75.64,75.38,75.58,74993.0,63.921,64.048,63.8279,63.9972,74993.0
2016-04-29 11:10:00,75.58,75.63,75.48,75.52,52251.0,63.9972,64.0396,63.9126,63.9464,52251.0
2016-04-29 11:20:00,75.52,75.77,75.45,75.74,101700.0,63.9464,64.1581,63.8872,64.1327,101700.0
2016-04-29 11:30:00,75.74,75.75,75.42,75.43,90456.0,64.1327,64.1412,63.8618,63.8702,90456.0
2016-04-29 11:40:00,75.43,75.43,75.19,75.33,73090.0,63.8702,63.8702,63.667,63.7856,73090.0
2016-04-29 11:50:00,75.34,75.48,75.31,75.44,46122.0,63.794,63.9126,63.7686,63.8787,46122.0
2016-04-29 12:00:00,75.44,75.48,75.34,75.37,52877.0,63.8787,63.9126,63.794,63.8194,52877.0
2016-04-29 12:10:00,75.37,75.52,75.36,75.51,47898.0,63.8194,63.9464,63.811,63.938,47898.0
2016-04-29 12:20:00,75.51,75.53,75.42,75.49,34909.0,63.938,63.9549,63.8618,63.921,34909.0
2016-04-29 12:30:00,75.49,75.57,75.44,75.54,41290.0,63.921,63.9888,63.8787,63.9634,41290.0
2016-04-29 12:40:00,75.53,75.54,75.4,75.52,60467.0,63.9549,63.9634,63.8448,63.9464,60467.0
2016-04-29 12:50:00,75.51,75.51,75.36,75.37,36543.0,63.938,63.938,63.811,63.8194,36543.0
2016-04-29 13:00:00,75.37,75.6,75.37,75.58,47540.0,63.8194,64.0142,63.8194,63.9972,47540.0
2016-04-29 13:10:00,75.59,75.67,75.55,75.62,28637.0,64.0057,64.0734,63.9718,64.0311,28637.0
2016-04-29 13:20:00,75.62,75.74,75.59,75.67,109077.0,64.0311,64.1327,64.0057,64.0734,109077.0
2016-04-29 13:30:00,75.67,75.68,75.52,75.57,45827.0,64.0734,64.0819,63.9464,63.9888,45827.0
2016-04-29 13:40:00,75.56,75.57,75.5,75.55,48878.0,63.9803,63.9888,63.9295,63.9718,48878.0
2016-04-29 13:50:00,75.56,75.63,75.52,75.6,50016.0,63.9803,64.0396,63.9464,64.0142,50016.0
2016-04-29 14:00:00,75.6,75.69,75.59,75.6,65778.0,64.0142,64.0904,64.0057,64.0142,65778.0
2016-04-29 14:10:00,75.6,75.63,75.53,75.62,60450.0,64.0142,64.0396,63.9549,64.0311,60450.0
2016-04-29 14:20:00,75.61,75.75,75.57,75.71,58495.0,64.0226,64.1412,63.9888,64.1073,58495.0
2016-04-29 14:30:00,75.71,75.71,75.55,75.55,39083.0,64.1073,64.1073,63.9718,63.9718,39083.0
2016-04-29 14:40:00,75.55,75.79,75.55,75.76,115706.0,63.9718,64.1751,63.9718,64.1497,115706.0
2016-04-29 14:50:00,75.77,75.77,75.59,75.65,63501.0,64.1581,64.1581,64.0057,64.0565,63501.0
2016-04-29 15:00:00,75.65,75.8,75.61,75.73,113853.0,64.0565,64.1835,64.0226,64.1243,113853.0
2016-04-29 15:10:00,75.73,75.87,75.72,75.8,95036.0,64.1243,64.2428,64.1158,64.1835,95036.0
2016-04-29 15:20:00,75.8,75.84,75.67,75.68,117559.0,64.1835,64.2174,64.0734,64.0819,117559.0
2016-04-29 15:30:00,75.69,75.89,75.67,75.79,179871.0,64.0904,64.2597,64.0734,64.1751,179871.0
2016-04-29 15:40:00,75.8,76.13,75.8,75.88,272753.0,64.1835,64.463,64.1835,64.2513,272753.0
2016-04-29 15:50:00,75.89,76.06,75.86,76.02,466414.0,64.2597,64.4037,64.2343,64.3698,466414.0
2016-05-02 09:30:00,75.33,76.3,75.02,76.25,268229.0,63.7856,64.6069,63.5231,64.5646,268229.0
2016-05-02 09:40:00,76.26,76.49,76.12,76.24,89326.0,64.573,64.7678,64.4545,64.5561,89326.0
2016-05-02 09:50:00,76.23,76.26,76.1,76.23,91384.0,64.5476,64.573,64.4375,64.5476,91384.0
2016-05-02 10:00:00,76.22,76.4,76.13,76.39,68283.0,64.5392,64.6916,64.463,64.6831,68283.0
2016-05-02 10:10:00,76.4,76.64,76.37,76.62,81996.0,64.6916,64.8948,64.6662,64.8779,81996.0
2016-05-02 10:20:00,76.62,76.73,76.52,76.52,82141.0,64.8779,64.971,64.7932,64.7932,82141.0
2016-05-02 10:30:00,76.53,76.54,76.34,76.34,88841.0,64.8017,64.8101,64.6408,64.6408,88841.0
2016-05-02 10:40:00,76.35,76.51,76.34,76.51,45304.0,64.6492,64.7847,64.6408,64.7847,45304.0
2016-05-02 10:50:00,76.5,76.63,76.39,76.58,201462.0,64.7762,64.8863,64.6831,64.844,201462.0
2016-05-02 11:00:00,76.59,76.63,76.4,76.49,84049.0,64.8525,64.8863,64.6916,64.7678,84049.0
2016-05-02 11:10:00,76.48,76.63,76.48,76.55,154700.0,64.7593,64.8863,64.7593,64.8186,154700.0
2016-05-02 11:20:00,76.55,76.55,76.47,76.52,39742.0,64.8186,64.8186,64.7508,64.7932,39742.0
2016-05-02 11:30:00,76.53,76.54,76.38,76.42,63159.0,64.8017,64.8101,64.6746,64.7085,63159.0
2016-05-02 11:40:00,76.42,76.43,76.29,76.33,49145.0,64.7085,64.717,64.5984,64.6323,49145.0
2016-05-02 11:50:00,76.33,76.4,76.26,76.3,63059.0,64.6323,64.6916,64.573,64.6069,63059.0
2016-05-02 12:00:00,76.29,76.29,76.22,76.22,54197.0,64.5984,64.5984,64.5392,64.5392,54197.0
2016-05-02 12:10:00,76.22,76.25,76.18,76.19,53149.0,64.5392,64.5646,64.5053,64.5138,53149.0
2016-05-02 12:20:00,76.18,76.27,76.18,76.2,36770.0,64.5053,64.5815,64.5053,64.5222,36770.0
2016-05-02 12:30:00,76.2,76.26,76.17,76.17,133539.0,64.5222,64.573,64.4968,64.4968,133539.0
2016-05-02 12:40:00,76.17,76.21,76.11,76.15,85188.0,64.4968,64.5307,64.446,64.4799,85188.0
2016-05-02 12:50:00,76.15,76.17,76.12,76.14,32836.0,64.4799,64.4968,64.4545,64.4714,32836.0
2016-05-02 13:00:00,76.15,76.19,76.11,76.16,27387.0,64.4799,64.5138,64.446,64.4884,27387.0
2016-05-02 13:10:00,76.15,76.24,76.12,76.19,61049.0,64.4799,64.5561,64.4545,64.5138,61049.0
2016-05-02 13:20:00,76.19,76.26,76.18,76.19,40172.0,64.5138,64.573,64.5053,64.5138,40172.0
2016-05-02 13:30:00,76.2,76.35,76.19,76.34,45708.0,64.5222,64.6492,64.5138,64.6408,45708.0
2016-05-02 13:40:00,76.34,76.37,76.23,76.26,62187.0,64.6408,64.6662,64.5476,64.573,62187.0
2016-05-02 13:50:00,76.26,76.28,76.22,76.28,34299.0,64.573,64.59,64.5392,64.59,34299.0
2016-05-02 14:00:00,76.28,76.34,76.23,76.26,72038.0,64.59,64.6408,64.5476,64.573,72038.0
2016-05-02 14:10:00,76.27,76.37,76.26,76.28,57772.0,64.5815,64.6662,64.573,64.59,57772.0
2016-05-02 14:20:00,76.29,76.31,76.23,76.27,55042.0,64.5984,64.6154,64.5476,64.5815,55042.0
2016-05-02 14:30:00,76.27,76.29,76.11,76.11,83218.0,64.5815,64.5984,64.446,64.446,83218.0
2016-05-02 14:40:00,76.12,76.18,76.02,76.11,170767.0,64.4545,64.5053,64.3698,64.446,170767.0
2016-05-02 14:50:00,76.1,76.21,76.09,76.2,52253.0,64.4375,64.5307,64.4291,64.5222,52253.0
2016-05-02 15:00:00,76.21,76.28,76.19,76.2,80370.0,64.5307,64.59,64.5138,64.5222,80370.0
2016-05-02 15:10:00,76.21,76.25,76.07,76.09,103533.0,64.5307,64.5646,64.4121,64.4291,103533.0
2016-05-02 15:20:00,76.1,76.25,76.08,76.24,53353.0,64.4375,64.5646,64.4206,64.5561,53353.0
2016-05-02 15:30:00,76.25,76.26,76.13,76.23,130717.0,64.5646,64.573,64.463,64.5476,130717.0
2016-05-02 15:40:00,76.23,76.37,76.15,76.16,154794.0,64.5476,64.6662,64.4799,64.4884,154794.0
2016-05-02 15:50:00,76.16,76.2,76.08,76.13,392949.0,64.4884,64.5222,64.4206,64.463,392949.0
2016-05-03 09:30:00,75.88,76.06,75.6,75.66,176674.0,64.2513,64.4037,64.0142,64.065,176674.0
2016-05-03 09:40:00,75.66,76.0,75.64,75.71,133691.0,64.065,64.3529,64.048,64.1073,133691.0
2016-05-03 09:50:00,75.69,75.72,75.47,75.49,79933.0,64.0904,64.1158,63.9041,63.921,79933.0
2016-05-03 10:00:00,75.48,75.48,75.19,75.35,114606.0,63.9126,63.9126,63.667,63.8025,114606.0
2016-05-03 10:10:00,75.37,75.39,75.2,75.29,74086.0,63.8194,63.8364,63.6755,63.7517,74086.0
2016-05-03 10:20:00,75.3,75.68,75.3,75.65,56735.0,63.7602,64.0819,63.7602,64.0565,56735.0
2016-05-03 10:30:00,75.67,75.67,75.38,75.5,78022.0,64.0734,64.0734,63.8279,63.9295,78022.0
2016-05-03 10:40:00,75.47,75.6,75.42,75.53,51186.0,63.9041,64.0142,63.8618,63.9549,51186.0
2016-05-03 10:50:00,75.51,75.57,75.33,75.39,49198.0,63.938,63.9888,63.7856,63.8364,49198.0
2016-05-03 11:00:00,75.4,75.51,75.32,75.4,53441.0,63.8448,63.938,63.7771,63.8448,53441.0
2016-05-03 11:10:00,75.4,75.43,75.33,75.37,41422.0,63.8448,63.8702,63.7856,63.8194,41422.0
2016-05-03 11:20:00,75.37,75.38,75.22,75.22,64844.0,63.8194,63.8279,63.6924,63.6924,64844.0
2016-05-03 11:30:00,75.22,75.24,75.14,75.22,59723.0,63.6924,63.7093,63.6247,63.6924,59723.0
2016-05-03 11:40:00,75.22,75.44,75.2,75.42,97934.0,63.6924,63.8787,63.6755,63.8618,97934.0
2016-05-03 11:50:00,75.43,75.47,75.32,75.38,40462.0,63.8702,63.9041,63.7771,63.8279,40462.0
2016-05-03 12:00:00,75.37,75.43,75.36,75.39,33746.0,63.8194,63.8702,63.811,63.8364,33746.0
2016-05-03 12:10:00,75.38,75.44,75.34,75.44,31544.0,63.8279,63.8787,63.794,63.8787,31544.0
2016-05-03 12:20:00,75.44,75.57,75.4,75.51,39560.0,63.8787,63.9888,63.8448,63.938,39560.0
2016-05-03 12:30:00,75.51,75.51,75.39,75.44,55782.0,63.938,63.938,63.8364,63.8787,55782.0
2016-05-03 12:40:00,75.44,75.54,75.42,75.46,36037.0,63.8787,63.9634,63.8618,63.8956,36037.0
2016-05-03 12:50:00,75.46,75.59,75.45,75.53,37390.0,63.8956,64.0057,63.8872,63.9549,37390.0
2016-05-03 13:00:00,75.53,75.66,75.5,75.65,48669.0,63.9549,64.065,63.9295,64.0565,48669.0
2016-05-03 13:10:00,75.65,75.71,75.65,75.71,33346.0,64.0565,64.1073,64.0565,64.1073,33346.0
2016-05-03 13:20:00,75.71,75.83,75.69,75.82,41868.0,64.1073,64.2089,64.0904,64.2005,41868.0
2016-05-03 13:30:00,75.84,75.97,75.82,75.96,41239.0,64.2174,64.3275,64.2005,64.319,41239.0
2016-05-03 13:40:00,75.96,76.03,75.93,76.01,26522.0,64.319,64.3783,64.2936,64.3613,26522.0
2016-05-03 13:50:00,76.01,76.09,75.93,75.95,42931.0,64.3613,64.4291,64.2936,64.3105,42931.0
2016-05-03 14:00:00,75.95,76.0,75.88,75.88,38798.0,64.3105,64.3529,64.2513,64.2513,38798.0
2016-05-03 14:10:00,75.88,75.9,75.74,75.77,45574.0,64.2513,64.2682,64.1327,64.1581,45574.0
2016-05-03 14:20:00,75.77,75.86,75.71,75.84,43796.0,64.1581,64.2343,64.1073,64.2174,43796.0
2016-05-03 14:30:00,75.86,75.88,75.8,75.81,52070.0,64.2343,64.2513,64.1835,64.192,52070.0
2016-05-03 14:40:00,75.82,75.87,75.7,75.71,44580.0,64.2005,64.2428,64.0989,64.1073,44580.0
2016-05-03 14:50:00,75.72,75.81,75.67,75.79,38407.0,64.1158,64.192,64.0734,64.1751,38407.0
2016-05-03 15:00:00,75.8,75.83,75.67,75.71,49575.0,64.1835,64.2089,64.0734,64.1073,49575.0
2016-05-03 15:10:00,75.71,75.74,75.57,75.65,55405.0,64.1073,64.1327,63.9888,64.0565,55405.0
2016-05-03 15:20:00,75.65,75.76,75.58,75.68,67499.0,64.0565,64.1497,63.9972,64.0819,67499.0
2016-05-03 15:30:00,75.67,75.71,75.56,75.62,89565.0,64.0734,64.1073,63.9803,64.0311,89565.0
2016-05-03 15:40:00,75.62,75.81,75.57,75.76,97178.0,64.0311,64.192,63.9888,64.1497,97178.0
2016-05-03 15:50:00,75.76,75.82,75.66,75.71,177431.0,64.1497,64.2005,64.065,64.1073,177431.0
2016-05-04 09:30:00,75.13,75.32,74.85,75.03,115916.0,63.6162,63.7771,63.3791,63.5315,115916.0
2016-05-04 09:40:00,75.07,75.32,75.03,75.31,77288.0,63.5654,63.7771,63.5315,63.7686,77288.0
2016-05-04 09:50:00,75.31,75.66,75.29,75.65,31222.0,63.7686,64.065,63.7517,64.0565,31222.0
2016-05-04 10:00:00,75.66,75.82,75.63,75.74,82893.0,64.065,64.2005,64.0396,64.1327,82893.0
2016-05-04 10:10:00,75.77,76.01,75.77,75.99,57095.0,64.1581,64.3613,64.1581,64.3444,57095.0
2016-05-04 10:20:00,76.01,76.01,75.79,75.85,37959.0,64.3613,64.3613,64.1751,64.2259,37959.0
2016-05-04 10:30:00,75.8,75.91,75.68,75.71,57754.0,64.1835,64.2767,64.0819,64.1073,57754.0
2016-05-04 10:40:00,75.72,75.74,75.59,75.66,39842.0,64.1158,64.1327,64.0057,64.065,39842.0
2016-05-04 10:50:00,75.68,75.72,75.58,75.7,52989.0,64.0819,64.1158,63.9972,64.0989,52989.0
2016-05-04 11:00:00,75.7,75.84,75.68,75.78,56650.0,64.0989,64.2174,64.0819,64.1666,56650.0
2016-05-04 11:10:00,75.76,75.78,75.57,75.59,32239.0,64.1497,64.1666,63.9888,64.0057,32239.0
2016-05-04 11:20:00,75.59,75.65,75.49,75.5,47194.0,64.0057,64.0565,63.921,63.9295,47194.0
2016-05-04 11:30:00,75.5,75.67,75.49,75.62,65784.0,63.9295,64.0734,63.921,64.0311,65784.0
2016-05-04 11:40:00,75.62,75.65,75.54,75.64,21440.0,64.0311,64.0565,63.9634,64.048,21440.0
2016-05-04 11:50:00,75.64,75.75,75.58,75.74,44052.0,64.048,64.1412,63.9972,64.1327,44052.0
2016-05-04 12:00:00,75.75,75.78,75.6,75.61,32821.0,64.1412,64.1666,64.0142,64.0226,32821.0
2016-05-04 12:10:00,75.6,75.64,75.58,75.6,44527.0,64.0142,64.048,63.9972,64.0142,44527.0
2016-05-04 12:20:00,75.58,75.7,75.57,75.65,47218.0,63.9972,64.0989,63.9888,64.0565,47218.0
2016-05-04 12:30:00,75.65,75.71,75.58,75.58,43858.0,64.0565,64.1073,63.9972,63.9972,43858.0
2016-05-04 12:40:00,75.58,75.58,75.49,75.56,25311.0,63.9972,63.9972,63.921,63.9803,25311.0
2016-05-04 12:50:00,75.56,75.58,75.5,75.54,30443.0,63.9803,63.9972,63.9295,63.9634,30443.0
2016-05-04 13:00:00,75.54,75.71,75.51,75.69,66352.0,63.9634,64.1073,63.938,64.0904,66352.0
2016-05-04 13:10:00,75.69,75.85,75.65,75.84,48811.0,64.0904,64.2259,64.0565,64.2174,48811.0
2016-05-04 13:20:00,75.84,75.93,75.8,75.91,31354.0,64.2174,64.2936,64.1835,64.2767,31354.0
2016-05-04 13:30:00,75.91,75.92,75.79,75.79,23523.0,64.2767,64.2851,64.1751,64.1751,23523.0
2016-05-04 13:40:00,75.79,75.82,75.73,75.77,28541.0,64.1751,64.2005,64.1243,64.1581,28541.0
2016-05-04 13:50:00,75.78,75.83,75.72,75.73,53089.0,64.1666,64.2089,64.1158,64.1243,53089.0
2016-05-04 14:00:00,75.73,75.75,75.65,75.75,35917.0,64.1243,64.1412,64.0565,64.1412,35917.0
2016-05-04 14:10:00,75.74,75.84,75.72,75.84,34120.0,64.1327,64.2174,64.1158,64.2174,34120.0
2016-05-04 14:20:00,75.83,75.93,75.82,75.92,47380.0,64.2089,64.2936,64.2005,64.2851,47380.0
2016-05-04 14:30:00,75.92,75.96,75.85,75.91,61262.0,64.2851,64.319,64.2259,64.2767,61262.0
2016-05-04 14:40:00,75.92,75.94,75.8,75.88,54119.0,64.2851,64.3021,64.1835,64.2513,54119.0
2016-05-04 14:50:00,75.9,75.92,75.85,75.9,85183.0,64.2682,64.2851,64.2259,64.2682,85183.0
2016-05-04 15:00:00,75.9,75.92,75.81,75.85,38951.0,64.2682,64.2851,64.192,64.2259,38951.0
2016-05-04 15:10:00,75.86,75.89,75.79,75.86,37711.0,64.2343,64.2597,64.1751,64.2343,37711.0
2016-05-04 15:20:00,75.87,75.97,75.86,75.91,50467.0,64.2428,64.3275,64.2343,64.2767,50467.0
2016-05-04 15:30:00,75.9,76.01,75.88,75.96,64969.0,64.2682,64.3613,64.2513,64.319,64969.0
2016-05-04 15:40:00,75.96,76.09,75.96,76.02,97941.0,64.319,64.4291,64.319,64.3698,97941.0
2016-05-04 15:50:00,76.01,76.01,75.77,75.84,259645.0,64.3613,64.3613,64.1581,64.2174,259645.0
2016-05-05 09:30:00,75.8,75.92,75.24,75.86,143936.0,64.1835,64.2851,63.7093,64.2343,143936.0
2016-05-05 09:40:00,75.86,75.86,75.31,75.42,90348.0,64.2343,64.2343,63.7686,63.8618,90348.0
2016-05-05 09:50:00,75.46,75.63,75.4,75.49,53172.0,63.8956,64.0396,63.8448,63.921,53172.0
2016-05-05 10:00:00,75.45,75.7,75.45,75.7,61021.0,63.8872,64.0989,63.8872,64.0989,61021.0
2016-05-05 10:10:00,75.7,75.88,75.66,75.79,73984.0,64.0989,64.2513,64.065,64.1751,73984.0
2016-05-05 10:20:00,75.8,75.81,75.53,75.58,91546.0,64.1835,64.192,63.9549,63.9972,91546.0
2016-05-05 10:30:00,75.59,75.6,75.4,75.4,118417.0,64.0057,64.0142,63.8448,63.8448,118417.0
2016-05-05 10:40:00,75.41,75.47,75.35,75.4,125230.0,63.8533,63.9041,63.8025,63.8448,125230.0
2016-05-05 10:50:00,75.4,75.44,75.35,75.37,65788.0,63.8448,63.8787,63.8025,63.8194,65788.0
2016-05-05 11:00:00,75.36,75.43,75.33,75.34,66212.0,63.811,63.8702,63.7856,63.794,66212.0
2016-05-05 11:10:00,75.34,75.41,75.3,75.38,71113.0,63.794,63.8533,63.7602,63.8279,71113.0
2016-05-05 11:20:00,75.39,75.41,75.21,75.24,57421.0,63.8364,63.8533,63.6839,63.7093,57421.0
2016-05-05 11:30:00,75.24,75.43,75.21,75.42,80174.0,63.7093,63.8702,63.6839,63.8618,80174.0
2016-05-05 11:40:00,75.43,75.47,75.41,75.45,52469.0,63.8702,63.9041,63.8533,63.8872,52469.0
2016-05-05 11:50:00,75.46,75.51,75.41,75.45,51756.0,63.8956,63.938,63.8533,63.8872,51756.0
2016-05-05 12:00:00,75.45,75.55,75.4,75.43,45991.0,63.8872,63.9718,63.8448,63.8702,45991.0
2016-05-05 12:10:00,75.44,75.57,75.43,75.5,32565.0,63.8787,63.9888,63.8702,63.9295,32565.0
2016-05-05 12:20:00,75.52,75.55,75.43,75.45,32455.0,63.9464,63.9718,63.8702,63.8872,32455.0
2016-05-05 12:30:00,75.45,75.46,75.4,75.42,56886.0,63.8872,63.8956,63.8448,63.8618,56886.0
2016-05-05 12:40:00,75.42,75.5,75.41,75.45,54964.0,63.8618,63.9295,63.8533,63.8872,54964.0
2016-05-05 12:50:00,75.45,75.54,75.44,75.52,30373.0,63.8872,63.9634,63.8787,63.9464,30373.0
2016-05-05 13:00:00,75.53,75.55,75.41,75.42,34573.0,63.9549,63.9718,63.8533,63.8618,34573.0
2016-05-05 13:10:00,75.41,75.41,75.26,75.36,38429.0,63.8533,63.8533,63.7263,63.811,38429.0
2016-05-05 13:20:00,75.36,75.38,75.25,75.27,36602.0,63.811,63.8279,63.7178,63.7347,36602.0
2016-05-05 13:30:00,75.26,75.31,75.18,75.19,42629.0,63.7263,63.7686,63.6585,63.667,42629.0
2016-05-05 13:40:00,75.19,75.24,75.17,75.19,38932.0,63.667,63.7093,63.6501,63.667,38932.0
2016-05-05 13:50:00,75.16,75.26,75.16,75.23,64525.0,63.6416,63.7263,63.6416,63.7009,64525.0
2016-05-05 14:00:00,75.23,75.3,75.2,75.29,76008.0,63.7009,63.7602,63.6755,63.7517,76008.0
2016-05-05 14:10:00,75.28,75.38,75.28,75.28,64724.0,63.7432,63.8279,63.7432,63.7432,64724.0
2016-05-05 14:20:00,75.28,75.3,75.23,75.27,49603.0,63.7432,63.7602,63.7009,63.7347,49603.0
2016-05-05 14:30:00,75.26,75.29,75.19,75.2,52722.0,63.7263,63.7517,63.667,63.6755,52722.0
2016-05-05 14:40:00,75.2,75.3,75.2,75.22,78513.0,63.6755,63.7602,63.6755,63.6924,78513.0
2016-05-05 14:50:00,75.22,75.25,75.19,75.19,66202.0,63.6924,63.7178,63.667,63.667,66202.0
2016-05-05 15:00:00,75.19,75.22,75.08,75.09,91361.0,63.667,63.6924,63.5739,63.5823,91361.0
2016-05-05 15:10:00,75.09,75.16,75.07,75.14,111647.0,63.5823,63.6416,63.5654,63.6247,111647.0
2016-05-05 15:20:00,75.14,75.26,75.13,75.26,75990.0,63.6247,63.7263,63.6162,63.7263,75990.0
2016-05-05 15:30:00,75.25,75.26,75.12,75.16,118351.0,63.7178,63.7263,63.6077,63.6416,118351.0
2016-05-05 15:40:00,75.17,75.21,75.03,75.04,220028.0,63.6501,63.6839,63.5315,63.54,220028.0
2016-05-05 15:50:00,75.04,75.14,75.01,75.12,417277.0,63.54,63.6247,63.5146,63.6077,417277.0
2016-05-06 09:30:00,75.11,75.41,74.93,75.31,80300.0,63.5993,63.8533,63.4469,63.7686,80300.0
2016-05-06 09:40:00,75.35,75.62,75.35,75.41,66214.0,63.8025,64.0311,63.8025,63.8533,66214.0
2016-05-06 09:50:00,75.43,75.46,75.31,75.36,60222.0,63.8702,63.8956,63.7686,63.811,60222.0
2016-05-06 10:00:00,75.37,75.45,75.27,75.44,61437.0,63.8194,63.8872,63.7347,63.8787,61437.0
2016-05-06 10:10:00,75.45,75.47,75.18,75.2,53029.0,63.8872,63.9041,63.6585,63.6755,53029.0
2016-05-06 10:20:00,75.2,75.23,74.94,74.97,97320.0,63.6755,63.7009,63.4553,63.4807,97320.0
2016-05-06 10:30:00,74.96,74.98,74.81,74.85,96503.0,63.4723,63.4892,63.3452,63.3791,96503.0
2016-05-06 10:40:00,74.87,74.92,74.77,74.83,42698.0,63.396,63.4384,63.3114,63.3622,42698.0
2016-05-06 10:50:00,74.83,74.85,74.63,74.65,81981.0,63.3622,63.3791,63.1928,63.2098,81981.0
2016-05-06 11:00:00,74.65,74.74,74.63,74.67,97747.0,63.2098,63.286,63.1928,63.2267,97747.0
2016-05-06 11:10:00,74.68,74.82,74.65,74.79,57542.0,63.2352,63.3537,63.2098,63.3283,57542.0
2016-05-06 11:20:00,74.8,74.87,74.76,74.84,58304.0,63.3368,63.396,63.3029,63.3706,58304.0
2016-05-06 11:30:00,74.84,74.87,74.67,74.73,72877.0,63.3706,63.396,63.2267,63.2775,72877.0
2016-05-06 11:40:00,74.73,74.77,74.58,74.58,71096.0,63.2775,63.3114,63.1505,63.1505,71096.0
2016-05-06 11:50:00,74.57,74.67,74.56,74.63,51184.0,63.142,63.2267,63.1336,63.1928,51184.0
2016-05-06 12:00:00,74.64,74.74,74.61,74.73,72466.0,63.2013,63.286,63.1759,63.2775,72466.0
2016-05-06 12:10:00,74.74,74.84,74.72,74.83,53962.0,63.286,63.3706,63.269,63.3622,53962.0
2016-05-06 12:20:00,74.83,74.88,74.8,74.81,43208.0,63.3622,63.4045,63.3368,63.3452,43208.0
2016-05-06 12:30:00,74.82,74.9,74.8,74.87,43157.0,63.3537,63.4215,63.3368,63.396,43157.0
2016-05-06 12:40:00,74.89,74.94,74.83,74.85,54523.0,63.413,63.4553,63.3622,63.3791,54523.0
2016-05-06 12:50:00,74.84,74.91,74.82,74.9,47562.0,63.3706,63.4299,63.3537,63.4215,47562.0
2016-05-06 13:00:00,74.9,75.04,74.89,75.03,62568.0,63.4215,63.54,63.413,63.5315,62568.0
2016-05-06 13:10:00,75.04,75.18,75.03,75.17,28088.0,63.54,63.6585,63.5315,63.6501,28088.0
2016-05-06 13:20:00,75.17,75.21,75.12,75.19,26329.0,63.6501,63.6839,63.6077,63.667,26329.0
2016-05-06 13:30:00,75.2,75.2,75.1,75.12,46650.0,63.6755,63.6755,63.5908,63.6077,46650.0
2016-05-06 13:40:00,75.12,75.14,75.03,75.1,42692.0,63.6077,63.6247,63.5315,63.5908,42692.0
2016-05-06 13:50:00,75.1,75.29,75.09,75.29,57065.0,63.5908,63.7517,63.5823,63.7517,57065.0
2016-05-06 14:00:00,75.3,75.44,75.25,75.4,67933.0,63.7602,63.8787,63.7178,63.8448,67933.0
2016-05-06 14:10:00,75.41,75.47,75.26,75.47,104422.0,63.8533,63.9041,63.7263,63.9041,104422.0
2016-05-06 14:20:00,75.45,75.48,75.4,75.44,78175.0,63.8872,63.9126,63.8448,63.8787,78175.0
2016-05-06 14:30:00,75.44,75.46,75.38,75.45,51755.0,63.8787,63.8956,63.8279,63.8872,51755.0
2016-05-06 14:40:00,75.45,75.53,75.4,75.43,129213.0,63.8872,63.9549,63.8448,63.8702,129213.0
2016-05-06 14:50:00,75.43,75.46,75.29,75.31,70184.0,63.8702,63.8956,63.7517,63.7686,70184.0
2016-05-06 15:00:00,75.3,75.52,75.29,75.42,53946.0,63.7602,63.9464,63.7517,63.8618,53946.0
2016-05-06 15:10:00,75.42,75.49,75.41,75.47,40000.0,63.8618,63.921,63.8533,63.9041,40000.0
2016-05-06 15:20:00,75.47,75.48,75.42,75.44,49832.0,63.9041,63.9126,63.8618,63.8787,49832.0
2016-05-06 15:30:00,75.44,75.51,75.39,75.5,104308.0,63.8787,63.938,63.8364,63.9295,104308.0
2016-05-06 15:40:00,75.5,75.53,75.42,75.51,133019.0,63.9295,63.9549,63.8618,63.938,133019.0
2016-05-06 15:50:00,75.5,75.54,75.47,75.53,201232.0,63.9295,63.9634,63.9041,63.9549,201232.0
2016-05-09 09:30:00,75.8,76.11,75.51,75.99,195644.0,64.1835,64.446,63.938,64.3444,195644.0
2016-05-09 09:40:00,75.99,76.25,75.96,76.14,90112.0,64.3444,64.5646,64.319,64.4714,90112.0
2016-05-09 09:50:00,76.15,76.33,76.08,76.33,84128.0,64.4799,64.6323,64.4206,64.6323,84128.0
2016-05-09 10:00:00,76.33,76.34,75.97,76.02,95947.0,64.6323,64.6408,64.3275,64.3698,95947.0
2016-05-09 10:10:00,76.01,76.04,75.89,76.01,100608.0,64.3613,64.3867,64.2597,64.3613,100608.0
2016-05-09 10:20:00,76.01,76.02,75.79,75.84,50179.0,64.3613,64.3698,64.1751,64.2174,50179.0
2016-05-09 10:30:00,75.84,75.9,75.76,75.78,46826.0,64.2174,64.2682,64.1497,64.1666,46826.0
2016-05-09 10:40:00,75.78,75.91,75.76,75.9,41747.0,64.1666,64.2767,64.1497,64.2682,41747.0
2016-05-09 10:50:00,75.9,76.1,75.88,75.88,45540.0,64.2682,64.4375,64.2513,64.2513,45540.0
2016-05-09 11:00:00,75.87,76.03,75.85,75.89,49384.0,64.2428,64.3783,64.2259,64.2597,49384.0
2016-05-09 11:10:00,75.9,75.9,75.6,75.63,47791.0,64.2682,64.2682,64.0142,64.0396,47791.0
2016-05-09 11:20:00,75.62,75.71,75.6,75.65,52266.0,64.0311,64.1073,64.0142,64.0565,52266.0
2016-05-09 11:30:00,75.65,75.67,75.55,75.67,48290.0,64.0565,64.0734,63.9718,64.0734,48290.0
2016-05-09 11:40:00,75.66,75.84,75.65,75.75,66092.0,64.065,64.2174,64.0565,64.1412,66092.0
2016-05-09 11:50:00,75.75,75.78,75.7,75.76,37063.0,64.1412,64.1666,64.0989,64.1497,37063.0
2016-05-09 12:00:00,75.76,75.86,75.72,75.73,38393.0,64.1497,64.2343,64.1158,64.1243,38393.0
2016-05-09 12:10:00,75.73,75.87,75.7,75.85,39442.0,64.1243,64.2428,64.0989,64.2259,39442.0
2016-05-09 12:20:00,75.85,75.95,75.85,75.88,25381.0,64.2259,64.3105,64.2259,64.2513,25381.0
2016-05-09 12:30:00,75.89,75.94,75.86,75.91,30226.0,64.2597,64.3021,64.2343,64.2767,30226.0
2016-05-09 12:40:00,75.91,75.95,75.88,75.9,32822.0,64.2767,64.3105,64.2513,64.2682,32822.0
2016-05-09 12:50:00,75.91,75.95,75.86,75.92,35158.0,64.2767,64.3105,64.2343,64.2851,35158.0
2016-05-09 13:00:00,75.92,75.96,75.89,75.95,121244.0,64.2851,64.319,64.2597,64.3105,121244.0
2016-05-09 13:10:00,75.95,76.07,75.94,75.94,89651.0,64.3105,64.4121,64.3021,64.3021,89651.0
2016-05-09 13:20:00,75.93,75.96,75.91,75.94,56827.0,64.2936,64.319,64.2767,64.3021,56827.0
2016-05-09 13:30:00,75.94,75.96,75.9,75.91,84822.0,64.3021,64.319,64.2682,64.2767,84822.0
2016-05-09 13:40:00,75.91,75.96,75.85,75.93,54440.0,64.2767,64.319,64.2259,64.2936,54440.0
2016-05-09 13:50:00,75.93,75.95,75.81,75.84,46385.0,64.2936,64.3105,64.192,64.2174,46385.0
2016-05-09 14:00:00,75.83,75.89,75.8,75.85,49486.0,64.2089,64.2597,64.1835,64.2259,49486.0
2016-05-09 14:10:00,75.85,75.92,75.8,75.82,47681.0,64.2259,64.2851,64.1835,64.2005,47681.0
2016-05-09 14:20:00,75.82,75.95,75.8,75.9,42051.0,64.2005,64.3105,64.1835,64.2682,42051.0
2016-05-09 14:30:00,75.9,75.94,75.88,75.94,64413.0,64.2682,64.3021,64.2513,64.3021,64413.0
2016-05-09 14:40:00,75.94,75.96,75.9,75.95,46990.0,64.3021,64.319,64.2682,64.3105,46990.0
2016-05-09 14:50:00,75.95,76.06,75.93,76.03,71132.0,64.3105,64.4037,64.2936,64.3783,71132.0
2016-05-09 15:00:00,76.02,76.04,75.95,75.95,45165.0,64.3698,64.3867,64.3105,64.3105,45165.0
2016-05-09 15:10:00,75.95,75.96,75.88,75.94,61953.0,64.3105,64.319,64.2513,64.3021,61953.0
2016-05-09 15:20:00,75.94,76.0,75.93,75.97,70285.0,64.3021,64.3529,64.2936,64.3275,70285.0
2016-05-09 15:30:00,75.97,75.99,75.9,75.94,83287.0,64.3275,64.3444,64.2682,64.3021,83287.0
2016-05-09 15:40:00,75.94,75.99,75.85,75.88,100517.0,64.3021,64.3444,64.2259,64.2513,100517.0
2016-05-09 15:50:00,75.87,75.87,75.74,75.85,227110.0,64.2428,64.2428,64.1327,64.2259,227110.0
2016-05-10 09:30:00,76.12,76.55,75.93,76.48,154733.0,64.4545,64.8186,64.2936,64.7593,154733.0
2016-05-10 09:40:00,76.49,77.17,76.48,77.09,206130.0,64.7678,65.3436,64.7593,65.2758,206130.0
2016-05-10 09:50:00,77.1,77.13,76.92,77.09,166380.0,65.2843,65.3097,65.1319,65.2758,166380.0
2016-05-10 10:00:00,77.11,77.13,76.72,76.73,204654.0,65.2928,65.3097,64.9625,64.971,204654.0
2016-05-10 10:10:00,76.74,76.87,76.73,76.86,118787.0,64.9795,65.0895,64.971,65.0811,118787.0
2016-05-10 10:20:00,76.85,76.89,76.76,76.85,98374.0,65.0726,65.1065,64.9964,65.0726,98374.0
2016-05-10 10:30:00,76.85,76.95,76.81,76.84,123821.0,65.0726,65.1573,65.0387,65.0641,123821.0
2016-05-10 10:40:00,76.84,76.86,76.69,76.73,128376.0,65.0641,65.0811,64.9371,64.971,128376.0
2016-05-10 10:50:00,76.73,76.8,76.65,76.7,91308.0,64.971,65.0303,64.9033,64.9456,91308.0
2016-05-10 11:00:00,76.7,76.82,76.63,76.68,119126.0,64.9456,65.0472,64.8863,64.9287,119126.0
2016-05-10 11:10:00,76.67,76.89,76.65,76.89,65260.0,64.9202,65.1065,64.9033,65.1065,65260.0
2016-05-10 11:20:00,76.89,76.96,76.81,76.94,82036.0,65.1065,65.1658,65.0387,65.1488,82036.0
2016-05-10 11:30:00,76.95,76.95,76.8,76.89,82651.0,65.1573,65.1573,65.0303,65.1065,82651.0
2016-05-10 11:40:00,76.89,76.92,76.84,76.92,77535.0,65.1065,65.1319,65.0641,65.1319,77535.0
2016-05-10 11:50:00,76.92,76.96,76.87,76.92,64421.0,65.1319,65.1658,65.0895,65.1319,64421.0
2016-05-10 12:00:00,76.92,76.94,76.85,76.91,89613.0,65.1319,65.1488,65.0726,65.1234,89613.0
2016-05-10 12:10:00,76.91,77.0,76.9,76.98,63900.0,65.1234,65.1996,65.1149,65.1827,63900.0
2016-05-10 12:20:00,76.97,77.11,76.96,77.1,44199.0,65.1742,65.2928,65.1658,65.2843,44199.0
2016-05-10 12:30:00,77.11,77.11,76.94,76.99,44327.0,65.2928,65.2928,65.1488,65.1912,44327.0
2016-05-10 12:40:00,77.0,77.07,76.98,77.06,34462.0,65.1996,65.2589,65.1827,65.2504,34462.0
2016-05-10 12:50:00,77.06,77.14,77.04,77.1,48818.0,65.2504,65.3182,65.2335,65.2843,48818.0
2016-05-10 13:00:00,77.1,77.14,77.09,77.11,34835.0,65.2843,65.3182,65.2758,65.2928,34835.0
2016-05-10 13:10:00,77.1,77.12,76.93,76.96,66040.0,65.2843,65.3012,65.1404,65.1658,66040.0
2016-05-10 13:20:00,76.97,77.09,76.96,77.09,27050.0,65.1742,65.2758,65.1658,65.2758,27050.0
2016-05-10 13:30:00,77.09,77.1,77.0,77.04,55657.0,65.2758,65.2843,65.1996,65.2335,55657.0
2016-05-10 13:40:00,77.03,77.12,77.03,77.12,34352.0,65.225,65.3012,65.225,65.3012,34352.0
2016-05-10 13:50:00,77.12,77.2,77.09,77.19,63292.0,65.3012,65.369,65.2758,65.3605,63292.0
2016-05-10 14:00:00,77.18,77.19,77.1,77.13,48722.0,65.352,65.3605,65.2843,65.3097,48722.0
2016-05-10 14:10:00,77.12,77.14,77.0,77.06,50795.0,65.3012,65.3182,65.1996,65.2504,50795.0
2016-05-10 14:20:00,77.06,77.14,77.01,77.02,92730.0,65.2504,65.3182,65.2081,65.2166,92730.0
2016-05-10 14:30:00,77.02,77.04,76.96,77.01,54563.0,65.2166,65.2335,65.1658,65.2081,54563.0
2016-05-10 14:40:00,77.01,77.12,76.99,77.02,181833.0,65.2081,65.3012,65.1912,65.2166,181833.0
2016-05-10 14:50:00,77.02,77.05,76.92,76.95,86666.0,65.2166,65.242,65.1319,65.1573,86666.0
2016-05-10 15:00:00,76.94,77.04,76.93,77.03,55926.0,65.1488,65.2335,65.1404,65.225,55926.0
2016-05-10 15:10:00,77.04,77.12,77.03,77.09,77182.0,65.2335,65.3012,65.225,65.2758,77182.0
2016-05-10 15:20:00,77.09,77.2,77.09,77.13,91766.0,65.2758,65.369,65.2758,65.3097,91766.0
2016-05-10 15:30:00,77.15,77.15,77.03,77.05,103092.0,65.3266,65.3266,65.225,65.242,103092.0
2016-05-10 15:40:00,77.04,77.16,77.04,77.09,236489.0,65.2335,65.3351,65.2335,65.2758,236489.0
2016-05-10 15:50:00,77.1,77.12,76.94,77.0,558818.0,65.2843,65.3012,65.1488,65.1996,558818.0
2016-05-11 09:30:00,76.53,76.72,76.09,76.26,117382.0,64.8017,64.9625,64.4291,64.573,117382.0
2016-05-11 09:40:00,76.28,76.32,75.88,75.9,86405.0,64.59,64.6238,64.2513,64.2682,86405.0
2016-05-11 09:50:00,75.88,76.01,75.74,75.8,87452.0,64.2513,64.3613,64.1327,64.1835,87452.0
2016-05-11 10:00:00,75.79,75.81,75.59,75.81,261131.0,64.1751,64.192,64.0057,64.192,261131.0
2016-05-11 10:10:00,75.8,75.81,75.55,75.68,238693.0,64.1835,64.192,63.9718,64.0819,238693.0
2016-05-11 10:20:00,75.66,76.01,75.61,76.01,101931.0,64.065,64.3613,64.0226,64.3613,101931.0
2016-05-11 10:30:00,76.04,76.13,75.96,76.09,105995.0,64.3867,64.463,64.319,64.4291,105995.0
2016-05-11 10:40:00,76.09,76.11,75.92,75.95,129959.0,64.4291,64.446,64.2851,64.3105,129959.0
2016-05-11 10:50:00,75.95,75.98,75.88,75.88,106018.0,64.3105,64.3359,64.2513,64.2513,106018.0
2016-05-11 11:00:00,75.87,75.88,75.5,75.55,90437.0,64.2428,64.2513,63.9295,63.9718,90437.0
2016-05-11 11:10:00,75.55,75.76,75.49,75.73,73299.0,63.9718,64.1497,63.921,64.1243,73299.0
2016-05-11 11:20:00,75.73,75.73,75.56,75.61,58355.0,64.1243,64.1243,63.9803,64.0226,58355.0
2016-05-11 11:30:00,75.61,75.67,75.55,75.57,69253.0,64.0226,64.0734,63.9718,63.9888,69253.0
2016-05-11 11:40:00,75.57,75.6,75.44,75.5,88597.0,63.9888,64.0142,63.8787,63.9295,88597.0
2016-05-11 11:50:00,75.5,75.59,75.42,75.53,74096.0,63.9295,64.0057,63.8618,63.9549,74096.0
2016-05-11 12:00:00,75.52,75.65,75.49,75.64,54909.0,63.9464,64.0565,63.921,64.048,54909.0
2016-05-11 12:10:00,75.64,75.7,75.63,75.68,38499.0,64.048,64.0989,64.0396,64.0819,38499.0
2016-05-11 12:20:00,75.69,75.75,75.66,75.73,40615.0,64.0904,64.1412,64.065,64.1243,40615.0
2016-05-11 12:30:00,75.73,75.77,75.66,75.75,60001.0,64.1243,64.1581,64.065,64.1412,60001.0
2016-05-11 12:40:00,75.76,75.83,75.74,75.8,52473.0,64.1497,64.2089,64.1327,64.1835,52473.0
2016-05-11 12:50:00,75.78,75.8,75.68,75.71,55821.0,64.1666,64.1835,64.0819,64.1073,55821.0
2016-05-11 13:00:00,75.7,75.71,75.61,75.64,67082.0,64.0989,64.1073,64.0226,64.048,67082.0
2016-05-11 13:10:00,75.64,75.78,75.64,75.75,42932.0,64.048,64.1666,64.048,64.1412,42932.0
2016-05-11 13:20:00,75.75,75.78,75.57,75.68,72112.0,64.1412,64.1666,63.9888,64.0819,72112.0
2016-05-11 13:30:00,75.67,75.68,75.6,75.64,64483.0,64.0734,64.0819,64.0142,64.048,64483.0
2016-05-11 13:40:00,75.64,75.64,75.55,75.61,63490.0,64.048,64.048,63.9718,64.0226,63490.0
2016-05-11 13:50:00,75.61,75.64,75.52,75.52,50369.0,64.0226,64.048,63.9464,63.9464,50369.0
2016-05-11 14:00:00,75.5,75.55,75.4,75.42,72088.0,63.9295,63.9718,63.8448,63.8618,72088.0
2016-05-11 14:10:00,75.43,75.48,75.31,75.32,125864.0,63.8702,63.9126,63.7686,63.7771,125864.0
2016-05-11 14:20:00,75.32,75.34,75.15,75.2,154570.0,63.7771,63.794,63.6331,63.6755,154570.0
2016-05-11 14:30:00,75.2,75.3,75.17,75.28,102068.0,63.6755,63.7602,63.6501,63.7432,102068.0
2016-05-11 14:40:00,75.28,75.31,75.07,75.09,104869.0,63.7432,63.7686,63.5654,63.5823,104869.0
2016-05-11 14:50:00,75.09,75.13,75.0,75.12,127720.0,63.5823,63.6162,63.5061,63.6077,127720.0
2016-05-11 15:00:00,75.11,75.31,75.1,75.29,119957.0,63.5993,63.7686,63.5908,63.7517,119957.0
2016-05-11 15:10:00,75.3,75.36,75.28,75.28,144517.0,63.7602,63.811,63.7432,63.7432,144517.0
2016-05-11 15:20:00,75.28,75.28,75.17,75.24,115690.0,63.7432,63.7432,63.6501,63.7093,115690.0
2016-05-11 15:30:00,75.24,75.31,75.2,75.21,153113.0,63.7093,63.7686,63.6755,63.6839,153113.0
2016-05-11 15:40:00,75.2,75.23,75.07,75.12,207237.0,63.6755,63.7009,63.5654,63.6077,207237.0
2016-05-11 15:50:00,75.11,75.18,75.07,75.14,310193.0,63.5993,63.6585,63.5654,63.6247,310193.0
2016-05-12 09:30:00,75.32,75.66,75.25,75.38,124696.0,63.7771,64.065,63.7178,63.8279,124696.0
2016-05-12 09:40:00,75.4,75.61,75.19,75.52,154161.0,63.8448,64.0226,63.667,63.9464,154161.0
2016-05-12 09:50:00,75.51,75.74,75.46,75.47,87369.0,63.938,64.1327,63.8956,63.9041,87369.0
2016-05-12 10:00:00,75.47,75.58,75.31,75.37,95811.0,63.9041,63.9972,63.7686,63.8194,95811.0
2016-05-12 10:10:00,75.35,75.5,75.21,75.21,58006.0,63.8025,63.9295,63.6839,63.6839,58006.0
2016-05-12 10:20:00,75.23,75.45,75.17,75.39,77779.0,63.7009,63.8872,63.6501,63.8364,77779.0
2016-05-12 10:30:00,75.38,75.43,75.14,75.34,70099.0,63.8279,63.8702,63.6247,63.794,70099.0
2016-05-12 10:40:00,75.34,75.39,75.09,75.15,69551.0,63.794,63.8364,63.5823,63.6331,69551.0
2016-05-12 10:50:00,75.15,75.3,75.11,75.2,67404.0,63.6331,63.7602,63.5993,63.6755,67404.0
2016-05-12 11:00:00,75.19,75.24,75.01,75.08,97027.0,63.667,63.7093,63.5146,63.5739,97027.0
2016-05-12 11:10:00,75.08,75.17,75.03,75.17,59459.0,63.5739,63.6501,63.5315,63.6501,59459.0
2016-05-12 11:20:00,75.16,75.23,75.1,75.19,63735.0,63.6416,63.7009,63.5908,63.667,63735.0
2016-05-12 11:30:00,75.2,75.28,75.17,75.24,94825.0,63.6755,63.7432,63.6501,63.7093,94825.0
2016-05-12 11:40:00,75.24,75.34,75.17,75.25,149311.0,63.7093,63.794,63.6501,63.7178,149311.0
2016-05-12 11:50:00,75.25,75.26,75.12,75.14,58935.0,63.7178,63.7263,63.6077,63.6247,58935.0
2016-05-12 12:00:00,75.13,75.23,75.08,75.23,91075.0,63.6162,63.7009,63.5739,63.7009,91075.0
2016-05-12 12:10:00,75.22,75.31,75.17,75.21,50419.0,63.6924,63.7686,63.6501,63.6839,50419.0
2016-05-12 12:20:00,75.2,75.27,75.18,75.23,43771.0,63.6755,63.7347,63.6585,63.7009,43771.0
2016-05-12 12:30:00,75.23,75.3,75.17,75.17,43684.0,63.7009,63.7602,63.6501,63.6501,43684.0
2016-05-12 12:40:00,75.16,75.4,75.14,75.39,32525.0,63.6416,63.8448,63.6247,63.8364,32525.0
2016-05-12 12:50:00,75.39,75.44,75.35,75.43,31131.0,63.8364,63.8787,63.8025,63.8702,31131.0
2016-05-12 13:00:00,75.42,75.47,75.34,75.35,65229.0,63.8618,63.9041,63.794,63.8025,65229.0
2016-05-12 13:10:00,75.35,75.35,75.28,75.28,57468.0,63.8025,63.8025,63.7432,63.7432,57468.0
2016-05-12 13:20:00,75.29,75.36,75.25,75.32,35217.0,63.7517,63.811,63.7178,63.7771,35217.0
2016-05-12 13:30:00,75.32,75.34,75.19,75.21,36226.0,63.7771,63.794,63.667,63.6839,36226.0
2016-05-12 13:40:00,75.21,75.44,75.17,75.39,32777.0,63.6839,63.8787,63.6501,63.8364,32777.0
2016-05-12 13:50:00,75.39,75.48,75.31,75.46,44356.0,63.8364,63.9126,63.7686,63.8956,44356.0
2016-05-12 14:00:00,75.46,75.62,75.43,75.61,41952.0,63.8956,64.0311,63.8702,64.0226,41952.0
2016-05-12 14:10:00,75.62,75.79,75.61,75.64,46457.0,64.0311,64.1751,64.0226,64.048,46457.0
2016-05-12 14:20:00,75.64,75.82,75.62,75.79,48994.0,64.048,64.2005,64.0311,64.1751,48994.0
2016-05-12 14:30:00,75.78,75.79,75.68,75.79,62848.0,64.1666,64.1751,64.0819,64.1751,62848.0
2016-05-12 14:40:00,75.79,75.81,75.69,75.76,102655.0,64.1751,64.192,64.0904,64.1497,102655.0
2016-05-12 14:50:00,75.75,75.76,75.64,75.66,46674.0,64.1412,64.1497,64.048,64.065,46674.0
2016-05-12 15:00:00,75.67,75.67,75.59,75.6,54952.0,64.0734,64.0734,64.0057,64.0142,54952.0
2016-05-12 15:10:00,75.6,75.65,75.54,75.54,73576.0,64.0142,64.0565,63.9634,63.9634,73576.0
2016-05-12 15:20:00,75.54,75.55,75.48,75.55,71689.0,63.9634,63.9718,63.9126,63.9718,71689.0
2016-05-12 15:30:00,75.55,75.55,75.43,75.47,91274.0,63.9718,63.9718,63.8702,63.9041,91274.0
2016-05-12 15:40:00,75.47,75.52,75.44,75.5,132067.0,63.9041,63.9464,63.8787,63.9295,132067.0
2016-05-12 15:50:00,75.5,75.5,75.32,75.42,285556.0,63.9295,63.9295,63.7771,63.8618,285556.0
2016-05-13 09:30:00,75.08,75.44,75.05,75.26,232777.0,63.5739,63.8787,63.5485,63.7263,232777.0
2016-05-13 09:40:00,75.25,75.52,75.23,75.46,152399.0,63.7178,63.9464,63.7009,63.8956,152399.0
2016-05-13 09:50:00,75.48,75.53,75.27,75.34,159688.0,63.9126,63.9549,63.7347,63.794,159688.0
2016-05-13 10:00:00,75.35,75.42,75.16,75.23,152404.0,63.8025,63.8618,63.6416,63.7009,152404.0
2016-05-13 10:10:00,75.23,75.28,75.12,75.25,130609.0,63.7009,63.7432,63.6077,63.7178,130609.0
2016-05-13 10:20:00,75.26,75.37,75.16,75.17,78047.0,63.7263,63.8194,63.6416,63.6501,78047.0
2016-05-13 10:30:00,75.16,75.31,75.1,75.3,76677.0,63.6416,63.7686,63.5908,63.7602,76677.0
2016-05-13 10:40:00,75.29,75.63,75.24,75.57,194734.0,63.7517,64.0396,63.7093,63.9888,194734.0
2016-05-13 10:50:00,75.57,75.82,75.57,75.76,109195.0,63.9888,64.2005,63.9888,64.1497,109195.0
2016-05-13 11:00:00,75.76,76.0,75.75,75.96,72941.0,64.1497,64.3529,64.1412,64.319,72941.0
2016-05-13 11:10:00,75.97,76.3,75.95,76.21,115068.0,64.3275,64.6069,64.3105,64.5307,115068.0
2016-05-13 11:20:00,76.2,76.29,76.01,76.2,77207.0,64.5222,64.5984,64.3613,64.5222,77207.0
2016-05-13 11:30:00,76.21,76.21,75.8,75.8,78870.0,64.5307,64.5307,64.1835,64.1835,78870.0
2016-05-13 11:40:00,75.8,75.96,75.76,75.76,39407.0,64.1835,64.319,64.1497,64.1497,39407.0
2016-05-13 11:50:00,75.76,75.87,75.7,75.83,69413.0,64.1497,64.2428,64.0989,64.2089,69413.0
2016-05-13 12:00:00,75.83,75.92,75.78,75.8,71426.0,64.2089,64.2851,64.1666,64.1835,71426.0
2016-05-13 12:10:00,75.8,75.96,75.8,75.93,44155.0,64.1835,64.319,64.1835,64.2936,44155.0
2016-05-13 12:20:00,75.92,76.08,75.87,76.06,87802.0,64.2851,64.4206,64.2428,64.4037,87802.0
2016-05-13 12:30:00,76.06,76.08,75.92,75.94,44517.0,64.4037,64.4206,64.2851,64.3021,44517.0
2016-05-13 12:40:00,75.94,75.94,75.75,75.81,56286.0,64.3021,64.3021,64.1412,64.192,56286.0
2016-05-13 12:50:00,75.8,75.92,75.79,75.8,58379.0,64.1835,64.2851,64.1751,64.1835,58379.0
2016-05-13 13:00:00,75.8,75.84,75.67,75.73,61547.0,64.1835,64.2174,64.0734,64.1243,61547.0
2016-05-13 13:10:00,75.73,75.8,75.7,75.7,42649.0,64.1243,64.1835,64.0989,64.0989,42649.0
2016-05-13 13:20:00,75.72,75.76,75.59,75.61,54671.0,64.1158,64.1497,64.0057,64.0226,54671.0
2016-05-13 13:30:00,75.61,75.68,75.56,75.56,48755.0,64.0226,64.0819,63.9803,63.9803,48755.0
2016-05-13 13:40:00,75.55,75.65,75.51,75.53,53468.0,63.9718,64.0565,63.938,63.9549,53468.0
2016-05-13 13:50:00,75.53,75.54,75.38,75.41,59329.0,63.9549,63.9634,63.8279,63.8533,59329.0
2016-05-13 14:00:00,75.41,75.47,75.36,75.41,72472.0,63.8533,63.9041,63.811,63.8533,72472.0
2016-05-13 14:10:00,75.4,75.48,75.35,75.37,131227.0,63.8448,63.9126,63.8025,63.8194,131227.0
2016-05-13 14:20:00,75.36,75.38,75.16,75.35,95541.0,63.811,63.8279,63.6416,63.8025,95541.0
2016-05-13 14:30:00,75.36,75.41,75.24,75.25,104121.0,63.811,63.8533,63.7093,63.7178,104121.0
2016-05-13 14:40:00,75.24,75.33,75.19,75.28,136530.0,63.7093,63.7856,63.667,63.7432,136530.0
2016-05-13 14:50:00,75.27,75.39,75.19,75.32,94180.0,63.7347,63.8364,63.667,63.7771,94180.0
2016-05-13 15:00:00,75.32,75.33,75.18,75.2,58799.0,63.7771,63.7856,63.6585,63.6755,58799.0
2016-05-13 15:10:00,75.19,75.34,75.17,75.3,106603.0,63.667,63.794,63.6501,63.7602,106603.0
2016-05-13 15:20:00,75.3,75.32,75.23,75.24,122801.0,63.7602,63.7771,63.7009,63.7093,122801.0
2016-05-13 15:30:00,75.24,75.27,75.2,75.25,109394.0,63.7093,63.7347,63.6755,63.7178,109394.0
2016-05-13 15:40:00,75.25,75.34,75.2,75.3,264370.0,63.7178,63.794,63.6755,63.7602,264370.0
2016-05-13 15:50:00,75.3,75.3,74.99,75.04,737472.0,63.7602,63.7602,63.4977,63.54,737472.0
2016-05-16 09:30:00,75.02,75.58,75.01,75.34,218816.0,63.5231,63.9972,63.5146,63.794,218816.0
2016-05-16 09:40:00,75.34,75.54,75.24,75.36,215210.0,63.794,63.9634,63.7093,63.811,215210.0
2016-05-16 09:50:00,75.38,75.59,75.36,75.52,178991.0,63.8279,64.0057,63.811,63.9464,178991.0
2016-05-16 10:00:00,75.53,75.9,75.49,75.89,199093.0,63.9549,64.2682,63.921,64.2597,199093.0
2016-05-16 10:10:00,75.9,75.97,75.68,75.69,191086.0,64.2682,64.3275,64.0819,64.0904,191086.0
2016-05-16 10:20:00,75.69,75.87,75.66,75.86,89968.0,64.0904,64.2428,64.065,64.2343,89968.0
2016-05-16 10:30:00,75.86,76.18,75.78,76.15,151488.0,64.2343,64.5053,64.1666,64.4799,151488.0
2016-05-16 10:40:00,76.14,76.29,76.07,76.17,108890.0,64.4714,64.5984,64.4121,64.4968,108890.0
2016-05-16 10:50:00,76.15,76.41,76.13,76.22,151185.0,64.4799,64.7,64.463,64.5392,151185.0
2016-05-16 11:00:00,76.22,76.52,76.19,76.48,116771.0,64.5392,64.7932,64.5138,64.7593,116771.0
2016-05-16 11:10:00,76.47,76.52,76.4,76.46,104045.0,64.7508,64.7932,64.6916,64.7424,104045.0
2016-05-16 11:20:00,76.47,76.66,76.44,76.65,103901.0,64.7508,64.9117,64.7254,64.9033,103901.0
2016-05-16 11:30:00,76.66,76.77,76.62,76.74,115462.0,64.9117,65.0049,64.8779,64.9795,115462.0
2016-05-16 11:40:00,76.74,76.88,76.71,76.88,81875.0,64.9795,65.098,64.9541,65.098,81875.0
2016-05-16 11:50:00,76.88,76.89,76.8,76.87,83750.0,65.098,65.1065,65.0303,65.0895,83750.0
2016-05-16 12:00:00,76.87,76.9,76.81,76.83,105094.0,65.0895,65.1149,65.0387,65.0557,105094.0
2016-05-16 12:10:00,76.84,76.85,76.73,76.81,126164.0,65.0641,65.0726,64.971,65.0387,126164.0
2016-05-16 12:20:00,76.81,76.9,76.72,76.73,80897.0,65.0387,65.1149,64.9625,64.971,80897.0
2016-05-16 12:30:00,76.73,76.81,76.67,76.81,72508.0,64.971,65.0387,64.9202,65.0387,72508.0
2016-05-16 12:40:00,76.82,76.94,76.77,76.92,112878.0,65.0472,65.1488,65.0049,65.1319,112878.0
2016-05-16 12:50:00,76.91,76.95,76.83,76.91,127735.0,65.1234,65.1573,65.0557,65.1234,127735.0
2016-05-16 13:00:00,76.91,77.03,76.88,76.91,107605.0,65.1234,65.225,65.098,65.1234,107605.0
2016-05-16 13:10:00,76.92,76.97,76.88,76.92,128806.0,65.1319,65.1742,65.098,65.1319,128806.0
2016-05-16 13:20:00,76.92,76.98,76.86,76.98,86071.0,65.1319,65.1827,65.0811,65.1827,86071.0
2016-05-16 13:30:00,76.98,77.02,76.94,76.95,87968.0,65.1827,65.2166,65.1488,65.1573,87968.0
2016-05-16 13:40:00,76.95,77.02,76.9,77.02,78859.0,65.1573,65.2166,65.1149,65.2166,78859.0
2016-05-16 13:50:00,77.01,77.04,77.0,77.0,78547.0,65.2081,65.2335,65.1996,65.1996,78547.0
2016-05-16 14:00:00,77.01,77.09,77.0,77.07,129527.0,65.2081,65.2758,65.1996,65.2589,129527.0
2016-05-16 14:10:00,77.07,77.22,77.07,77.19,97267.0,65.2589,65.3859,65.2589,65.3605,97267.0
2016-05-16 14:20:00,77.2,77.32,77.17,77.3,179842.0,65.369,65.4706,65.3436,65.4536,179842.0
2016-05-16 14:30:00,77.3,77.3,77.18,77.26,145290.0,65.4536,65.4536,65.352,65.4198,145290.0
2016-05-16 14:40:00,77.25,77.37,77.23,77.3,120238.0,65.4113,65.5129,65.3944,65.4536,120238.0
2016-05-16 14:50:00,77.31,77.33,77.17,77.18,190916.0,65.4621,65.4791,65.3436,65.352,190916.0
2016-05-16 15:00:00,77.18,77.18,76.98,77.01,165046.0,65.352,65.352,65.1827,65.2081,165046.0
2016-05-16 15:10:00,77.01,77.09,76.94,77.08,143984.0,65.2081,65.2758,65.1488,65.2674,143984.0
2016-05-16 15:20:00,77.09,77.09,76.93,76.95,152216.0,65.2758,65.2758,65.1404,65.1573,152216.0
2016-05-16 15:30:00,76.96,76.96,76.9,76.92,178826.0,65.1658,65.1658,65.1149,65.1319,178826.0
2016-05-16 15:40:00,76.92,77.01,76.91,76.96,268129.0,65.1319,65.2081,65.1234,65.1658,268129.0
2016-05-16 15:50:00,76.96,77.06,76.92,77.0,639024.0,65.1658,65.2504,65.1319,65.1996,639024.0
2016-05-17 09:30:00,76.36,76.49,75.85,76.24,516333.0,64.6577,64.7678,64.2259,64.5561,516333.0
2016-05-17 09:40:00,76.21,76.21,75.57,75.6,250410.0,64.5307,64.5307,63.9888,64.0142,250410.0
2016-05-17 09:50:00,75.6,76.15,75.56,76.14,347186.0,64.0142,64.4799,63.9803,64.4714,347186.0
2016-05-17 10:00:00,76.14,76.4,75.98,76.13,352280.0,64.4714,64.6916,64.3359,64.463,352280.0
2016-05-17 10:10:00,76.12,76.43,76.06,76.36,216187.0,64.4545,64.717,64.4037,64.6577,216187.0
2016-05-17 10:20:00,76.36,76.48,76.15,76.2,125388.0,64.6577,64.7593,64.4799,64.5222,125388.0
2016-05-17 10:30:00,76.19,76.43,76.15,76.17,120018.0,64.5138,64.717,64.4799,64.4968,120018.0
2016-05-17 10:40:00,76.18,76.66,76.12,76.44,317971.0,64.5053,64.9117,64.4545,64.7254,317971.0
2016-05-17 10:50:00,76.44,76.6,76.34,76.59,182633.0,64.7254,64.8609,64.6408,64.8525,182633.0
2016-05-17 11:00:00,76.6,76.6,76.4,76.53,153579.0,64.8609,64.8609,64.6916,64.8017,153579.0
2016-05-17 11:10:00,76.55,76.59,76.45,76.47,156054.0,64.8186,64.8525,64.7339,64.7508,156054.0
2016-05-17 11:20:00,76.46,76.47,76.18,76.2,109069.0,64.7424,64.7508,64.5053,64.5222,109069.0
2016-05-17 11:30:00,76.2,76.42,76.2,76.38,123436.0,64.5222,64.7085,64.5222,64.6746,123436.0
2016-05-17 11:40:00,76.38,76.42,76.32,76.41,127197.0,64.6746,64.7085,64.6238,64.7,127197.0
2016-05-17 11:50:00,76.41,76.63,76.41,76.56,185046.0,64.7,64.8863,64.7,64.8271,185046.0
2016-05-17 12:00:00,76.56,76.62,76.48,76.53,133817.0,64.8271,64.8779,64.7593,64.8017,133817.0
2016-05-17 12:10:00,76.53,76.57,76.4,76.41,95778.0,64.8017,64.8355,64.6916,64.7,95778.0
2016-05-17 12:20:00,76.4,76.4,76.28,76.3,78349.0,64.6916,64.6916,64.59,64.6069,78349.0
2016-05-17 12:30:00,76.29,76.47,76.25,76.46,131552.0,64.5984,64.7508,64.5646,64.7424,131552.0
2016-05-17 12:40:00,76.46,76.51,76.32,76.35,100109.0,64.7424,64.7847,64.6238,64.6492,100109.0
2016-05-17 12:50:00,76.34,76.35,76.11,76.2,78359.0,64.6408,64.6492,64.446,64.5222,78359.0
2016-05-17 13:00:00,76.2,76.3,76.17,76.3,117099.0,64.5222,64.6069,64.4968,64.6069,117099.0
2016-05-17 13:10:00,76.29,76.41,76.26,76.35,81202.0,64.5984,64.7,64.573,64.6492,81202.0
2016-05-17 13:20:00,76.35,76.41,76.18,76.19,88138.0,64.6492,64.7,64.5053,64.5138,88138.0
2016-05-17 13:30:00,76.2,76.28,76.17,76.17,68229.0,64.5222,64.59,64.4968,64.4968,68229.0
2016-05-17 13:40:00,76.16,76.21,76.08,76.16,70294.0,64.4884,64.5307,64.4206,64.4884,70294.0
2016-05-17 13:50:00,76.15,76.16,75.79,75.79,116814.0,64.4799,64.4884,64.1751,64.1751,116814.0
2016-05-17 14:00:00,75.78,75.9,75.75,75.84,134018.0,64.1666,64.2682,64.1412,64.2174,134018.0
2016-05-17 14:10:00,75.83,75.91,75.69,75.74,183197.0,64.2089,64.2767,64.0904,64.1327,183197.0
2016-05-17 14:20:00,75.74,75.81,75.62,75.77,165829.0,64.1327,64.192,64.0311,64.1581,165829.0
2016-05-17 14:30:00,75.77,76.0,75.71,75.91,179164.0,64.1581,64.3529,64.1073,64.2767,179164.0
2016-05-17 14:40:00,75.91,76.04,75.81,75.98,178261.0,64.2767,64.3867,64.192,64.3359,178261.0
2016-05-17 14:50:00,75.98,76.06,75.87,76.04,179406.0,64.3359,64.4037,64.2428,64.3867,179406.0
2016-05-17 15:00:00,76.04,76.2,75.93,76.06,167619.0,64.3867,64.5222,64.2936,64.4037,167619.0
2016-05-17 15:10:00,76.06,76.12,75.99,76.05,228719.0,64.4037,64.4545,64.3444,64.3952,228719.0
2016-05-17 15:20:00,76.04,76.12,75.99,76.06,352861.0,64.3867,64.4545,64.3444,64.4037,352861.0
2016-05-17 15:30:00,76.06,76.07,75.91,75.99,494174.0,64.4037,64.4121,64.2767,64.3444,494174.0
2016-05-17 15:40:00,76.0,76.12,75.93,76.05,387174.0,64.3529,64.4545,64.2936,64.3952,387174.0
2016-05-17 15:50:00,76.06,76.12,75.99,76.04,638247.0,64.4037,64.4545,64.3444,64.3867,638247.0
2016-05-18 09:30:00,77.5,78.68,77.36,78.54,1499621.0,65.623,66.6222,65.5045,66.5036,1499621.0
2016-05-18 09:40:00,78.52,78.78,77.75,77.96,1091931.0,66.4867,66.7068,65.8347,66.0125,1091931.0
2016-05-18 09:50:00,77.91,77.97,77.38,77.64,675427.0,65.9702,66.021,65.5214,65.7415,675427.0
2016-05-18 10:00:00,77.64,78.04,77.6,77.7,622750.0,65.7415,66.0802,65.7077,65.7923,622750.0
2016-05-18 10:10:00,77.72,78.03,77.66,77.8,340221.0,65.8093,66.0718,65.7585,65.877,340221.0
2016-05-18 10:20:00,77.8,78.38,77.73,78.25,397252.0,65.877,66.3681,65.8177,66.2581,397252.0
2016-05-18 10:30:00,78.24,78.33,78.01,78.07,387360.0,66.2496,66.3258,66.0548,66.1056,387360.0
2016-05-18 10:40:00,78.07,78.18,77.71,77.81,278810.0,66.1056,66.1988,65.8008,65.8855,278810.0
2016-05-18 10:50:00,77.82,78.24,77.75,78.03,166486.0,65.894,66.2496,65.8347,66.0718,166486.0
2016-05-18 11:00:00,78.03,78.27,77.99,78.19,239559.0,66.0718,66.275,66.0379,66.2073,239559.0
2016-05-18 11:10:00,78.19,78.85,78.19,78.62,361965.0,66.2073,66.7661,66.2073,66.5714,361965.0
2016-05-18 11:20:00,78.61,78.99,78.59,78.98,251066.0,66.5629,66.8847,66.546,66.8762,251066.0
2016-05-18 11:30:00,78.98,79.0,78.68,78.87,213539.0,66.8762,66.8931,66.6222,66.783,213539.0
2016-05-18 11:40:00,78.88,79.08,78.77,78.97,144677.0,66.7915,66.9609,66.6984,66.8677,144677.0
2016-05-18 11:50:00,78.98,79.05,78.83,78.9,168379.0,66.8762,66.9355,66.7492,66.8084,168379.0
2016-05-18 12:00:00,78.9,78.92,78.6,78.7,125812.0,66.8084,66.8254,66.5544,66.6391,125812.0
2016-05-18 12:10:00,78.7,78.73,78.63,78.71,104223.0,66.6391,66.6645,66.5798,66.6476,104223.0
2016-05-18 12:20:00,78.72,79.26,78.72,79.08,216370.0,66.656,67.1133,66.656,66.9609,216370.0
2016-05-18 12:30:00,79.07,79.11,78.82,78.86,145573.0,66.9524,66.9863,66.7407,66.7746,145573.0
2016-05-18 12:40:00,78.86,78.87,78.75,78.76,156095.0,66.7746,66.783,66.6814,66.6899,156095.0
2016-05-18 12:50:00,78.77,79.09,78.75,79.05,119926.0,66.6984,66.9693,66.6814,66.9355,119926.0
2016-05-18 13:00:00,79.04,79.2,79.01,79.15,172953.0,66.927,67.0625,66.9016,67.0201,172953.0
2016-05-18 13:10:00,79.14,79.29,79.13,79.26,117849.0,67.0117,67.1387,67.0032,67.1133,117849.0
2016-05-18 13:20:00,79.27,79.4,79.21,79.28,177349.0,67.1217,67.2318,67.0709,67.1302,177349.0
2016-05-18 13:30:00,79.3,79.49,79.27,79.33,154425.0,67.1471,67.308,67.1217,67.1725,154425.0
2016-05-18 13:40:00,79.33,79.41,79.29,79.32,88760.0,67.1725,67.2403,67.1387,67.1641,88760.0
2016-05-18 13:50:00,79.32,79.38,79.2,79.26,130098.0,67.1641,67.2149,67.0625,67.1133,130098.0
2016-05-18 14:00:00,79.27,79.27,78.14,78.73,308407.0,67.1217,67.1217,66.1649,66.6645,308407.0
2016-05-18 14:10:00,78.71,78.73,78.36,78.72,148209.0,66.6476,66.6645,66.3512,66.656,148209.0
2016-05-18 14:20:00,78.74,78.74,78.31,78.41,243013.0,66.673,66.673,66.3089,66.3935,243013.0
2016-05-18 14:30:00,78.41,78.57,78.27,78.36,169130.0,66.3935,66.529,66.275,66.3512,169130.0
2016-05-18 14:40:00,78.36,78.51,78.03,78.28,311578.0,66.3512,66.4782,66.0718,66.2835,311578.0
2016-05-18 14:50:00,78.28,78.46,78.25,78.35,231302.0,66.2835,66.4359,66.2581,66.3427,231302.0
2016-05-18 15:00:00,78.36,78.47,78.29,78.36,293839.0,66.3512,66.4443,66.2919,66.3512,293839.0
2016-05-18 15:10:00,78.37,78.38,78.16,78.36,204514.0,66.3597,66.3681,66.1819,66.3512,204514.0
2016-05-18 15:20:00,78.37,78.49,78.2,78.42,314723.0,66.3597,66.4613,66.2157,66.402,314723.0
2016-05-18 15:30:00,78.43,78.53,78.3,78.35,283688.0,66.4105,66.4951,66.3004,66.3427,283688.0
2016-05-18 15:40:00,78.36,78.77,78.32,78.7,478877.0,66.3512,66.6984,66.3173,66.6391,478877.0
2016-05-18 15:50:00,78.69,78.7,78.46,78.61,483549.0,66.6306,66.6391,66.4359,66.5629,483549.0
2016-05-19 09:30:00,78.61,79.71,78.23,79.01,357318.0,66.5629,67.4943,66.2411,66.9016,357318.0
2016-05-19 09:40:00,79.01,79.42,78.9,79.34,344560.0,66.9016,67.2488,66.8084,67.181,344560.0
2016-05-19 09:50:00,79.35,79.4,78.84,78.85,153388.0,67.1895,67.2318,66.7576,66.7661,153388.0
2016-05-19 10:00:00,78.84,79.21,78.8,79.02,181030.0,66.7576,67.0709,66.7238,66.9101,181030.0
2016-05-19 10:10:00,79.02,79.04,78.76,78.94,214522.0,66.9101,66.927,66.6899,66.8423,214522.0
2016-05-19 10:20:00,78.95,79.5,78.95,79.42,209633.0,66.8508,67.3165,66.8508,67.2488,209633.0
2016-05-19 10:30:00,79.43,79.47,79.22,79.34,135797.0,67.2572,67.2911,67.0794,67.181,135797.0
2016-05-19 10:40:00,79.35,79.58,79.27,79.29,114010.0,67.1895,67.3842,67.1217,67.1387,114010.0
2016-05-19 10:50:00,79.28,79.28,79.08,79.09,173928.0,67.1302,67.1302,66.9609,66.9693,173928.0
2016-05-19 11:00:00,79.1,79.69,79.06,79.36,658268.0,66.9778,67.4774,66.9439,67.1979,658268.0
2016-05-19 11:10:00,79.37,79.63,79.28,79.62,128265.0,67.2064,67.4266,67.1302,67.4181,128265.0
2016-05-19 11:20:00,79.61,79.72,79.45,79.68,169972.0,67.4096,67.5028,67.2742,67.4689,169972.0
2016-05-19 11:30:00,79.68,79.68,79.3,79.41,153820.0,67.4689,67.4689,67.1471,67.2403,153820.0
2016-05-19 11:40:00,79.4,79.51,79.33,79.38,110670.0,67.2318,67.325,67.1725,67.2149,110670.0
2016-05-19 11:50:00,79.38,79.39,79.18,79.29,107849.0,67.2149,67.2234,67.0455,67.1387,107849.0
2016-05-19 12:00:00,79.28,79.4,79.18,79.4,72407.0,67.1302,67.2318,67.0455,67.2318,72407.0
2016-05-19 12:10:00,79.4,79.46,79.3,79.31,90557.0,67.2318,67.2826,67.1471,67.1556,90557.0
2016-05-19 12:20:00,79.32,79.37,79.23,79.23,40841.0,67.1641,67.2064,67.0879,67.0879,40841.0
2016-05-19 12:30:00,79.24,79.25,79.09,79.13,72036.0,67.0963,67.1048,66.9693,67.0032,72036.0
2016-05-19 12:40:00,79.14,79.16,79.02,79.04,51268.0,67.0117,67.0286,66.9101,66.927,51268.0
2016-05-19 12:50:00,79.05,79.06,78.9,79.01,57903.0,66.9355,66.9439,66.8084,66.9016,57903.0
2016-05-19 13:00:00,79.0,79.22,78.99,79.22,61481.0,66.8931,67.0794,66.8847,67.0794,61481.0
2016-05-19 13:10:00,79.23,79.28,79.15,79.24,44036.0,67.0879,67.1302,67.0201,67.0963,44036.0
2016-05-19 13:20:00,79.25,79.28,79.14,79.23,49259.0,67.1048,67.1302,67.0117,67.0879,49259.0
2016-05-19 13:30:00,79.24,79.37,79.23,79.27,64127.0,67.0963,67.2064,67.0879,67.1217,64127.0
2016-05-19 13:40:00,79.27,79.36,79.22,79.23,51049.0,67.1217,67.1979,67.0794,67.0879,51049.0
2016-05-19 13:50:00,79.23,79.36,79.22,79.3,69314.0,67.0879,67.1979,67.0794,67.1471,69314.0
2016-05-19 14:00:00,79.31,79.39,79.25,79.38,58977.0,67.1556,67.2234,67.1048,67.2149,58977.0
2016-05-19 14:10:00,79.38,79.5,79.36,79.49,85995.0,67.2149,67.3165,67.1979,67.308,85995.0
2016-05-19 14:20:00,79.5,79.53,79.42,79.52,100122.0,67.3165,67.3419,67.2488,67.3334,100122.0
2016-05-19 14:30:00,79.52,79.54,79.43,79.52,157266.0,67.3334,67.3504,67.2572,67.3334,157266.0
2016-05-19 14:40:00,79.52,79.57,79.41,79.44,118505.0,67.3334,67.3758,67.2403,67.2657,118505.0
2016-05-19 14:50:00,79.45,79.5,79.36,79.45,73965.0,67.2742,67.3165,67.1979,67.2742,73965.0
2016-05-19 15:00:00,79.46,79.76,79.45,79.73,147864.0,67.2826,67.5366,67.2742,67.5112,147864.0
2016-05-19 15:10:00,79.73,79.85,79.72,79.84,150957.0,67.5112,67.6129,67.5028,67.6044,150957.0
2016-05-19 15:20:00,79.85,79.94,79.8,79.82,132677.0,67.6129,67.6891,67.5705,67.5875,132677.0
2016-05-19 15:30:00,79.82,79.85,79.73,79.85,158854.0,67.5875,67.6129,67.5112,67.6129,158854.0
2016-05-19 15:40:00,79.84,80.0,79.82,79.99,297910.0,67.6044,67.7399,67.5875,67.7314,297910.0
2016-05-19 15:50:00,79.97,79.99,79.79,79.84,370449.0,67.7145,67.7314,67.5621,67.6044,370449.0
2016-05-20 09:30:00,80.13,80.24,79.87,80.1,427311.0,67.8499,67.9431,67.6298,67.8245,427311.0
2016-05-20 09:40:00,80.1,80.1,79.81,79.95,132780.0,67.8245,67.8245,67.579,67.6975,132780.0
2016-05-20 09:50:00,79.97,80.16,79.96,80.14,130130.0,67.7145,67.8753,67.706,67.8584,130130.0
2016-05-20 10:00:00,80.14,80.17,79.94,79.99,227704.0,67.8584,67.8838,67.6891,67.7314,227704.0
2016-05-20 10:10:00,79.99,80.33,79.97,80.16,152479.0,67.7314,68.0193,67.7145,67.8753,152479.0
2016-05-20 10:20:00,80.14,80.18,79.9,80.06,97578.0,67.8584,67.8923,67.6552,67.7907,97578.0
2016-05-20 10:30:00,80.07,80.16,80.01,80.11,74394.0,67.7991,67.8753,67.7483,67.833,74394.0
2016-05-20 10:40:00,80.11,80.25,80.08,80.19,104946.0,67.833,67.9516,67.8076,67.9008,104946.0
2016-05-20 10:50:00,80.19,80.2,80.04,80.11,101289.0,67.9008,67.9092,67.7737,67.833,101289.0
2016-05-20 11:00:00,80.11,80.17,80.0,80.03,83360.0,67.833,67.8838,67.7399,67.7653,83360.0
2016-05-20 11:10:00,80.02,80.12,80.0,80.1,74436.0,67.7568,67.8415,67.7399,67.8245,74436.0
2016-05-20 11:20:00,80.11,80.17,80.03,80.16,138768.0,67.833,67.8838,67.7653,67.8753,138768.0
2016-05-20 11:30:00,80.15,80.2,80.09,80.13,145633.0,67.8669,67.9092,67.8161,67.8499,145633.0
2016-05-20 11:40:00,80.14,80.3,80.14,80.29,75736.0,67.8584,67.9939,67.8584,67.9854,75736.0
2016-05-20 11:50:00,80.29,80.31,80.1,80.15,57040.0,67.9854,68.0024,67.8245,67.8669,57040.0
2016-05-20 12:00:00,80.15,80.18,80.01,80.09,56813.0,67.8669,67.8923,67.7483,67.8161,56813.0
2016-05-20 12:10:00,80.1,80.15,80.01,80.05,34225.0,67.8245,67.8669,67.7483,67.7822,34225.0
2016-05-20 12:20:00,80.05,80.11,80.04,80.1,30057.0,67.7822,67.833,67.7737,67.8245,30057.0
2016-05-20 12:30:00,80.09,80.11,79.93,80.05,75756.0,67.8161,67.833,67.6806,67.7822,75756.0
2016-05-20 12:40:00,80.04,80.15,80.0,80.14,45963.0,67.7737,67.8669,67.7399,67.8584,45963.0
2016-05-20 12:50:00,80.13,80.13,79.97,79.98,46643.0,67.8499,67.8499,67.7145,67.7229,46643.0
2016-05-20 13:00:00,79.97,79.97,79.81,79.94,100359.0,67.7145,67.7145,67.579,67.6891,100359.0
2016-05-20 13:10:00,79.94,79.94,79.84,79.87,52076.0,67.6891,67.6891,67.6044,67.6298,52076.0
2016-05-20 13:20:00,79.86,79.93,79.76,79.78,51707.0,67.6213,67.6806,67.5366,67.5536,51707.0
2016-05-20 13:30:00,79.78,79.83,79.68,79.7,70236.0,67.5536,67.5959,67.4689,67.4858,70236.0
2016-05-20 13:40:00,79.69,79.75,79.63,79.65,67705.0,67.4774,67.5282,67.4266,67.4435,67705.0
2016-05-20 13:50:00,79.66,79.72,79.65,79.72,38794.0,67.452,67.5028,67.4435,67.5028,38794.0
2016-05-20 14:00:00,79.72,79.82,79.7,79.73,56522.0,67.5028,67.5875,67.4858,67.5112,56522.0
2016-05-20 14:10:00,79.72,79.82,79.71,79.74,54092.0,67.5028,67.5875,67.4943,67.5197,54092.0
2016-05-20 14:20:00,79.74,79.84,79.71,79.78,70277.0,67.5197,67.6044,67.4943,67.5536,70277.0
2016-05-20 14:30:00,79.79,79.87,79.75,79.77,42988.0,67.5621,67.6298,67.5282,67.5451,42988.0
2016-05-20 14:40:00,79.79,79.82,79.73,79.76,63366.0,67.5621,67.5875,67.5112,67.5366,63366.0
2016-05-20 14:50:00,79.76,79.8,79.64,79.69,60116.0,67.5366,67.5705,67.435,67.4774,60116.0
2016-05-20 15:00:00,79.7,79.76,79.66,79.76,84924.0,67.4858,67.5366,67.452,67.5366,84924.0
2016-05-20 15:10:00,79.75,79.78,79.63,79.67,67165.0,67.5282,67.5536,67.4266,67.4604,67165.0
2016-05-20 15:20:00,79.67,79.71,79.51,79.57,87205.0,67.4604,67.4943,67.325,67.3758,87205.0
2016-05-20 15:30:00,79.57,79.72,79.56,79.67,92614.0,67.3758,67.5028,67.3673,67.4604,92614.0
2016-05-20 15:40:00,79.67,79.76,79.67,79.73,198447.0,67.4604,67.5366,67.4604,67.5112,198447.0
2016-05-20 15:50:00,79.74,79.83,79.68,79.81,285222.0,67.5197,67.5959,67.4689,67.579,285222.0
2016-05-23 09:30:00,79.6,79.82,79.59,79.73,184214.0,67.4012,67.5875,67.3927,67.5112,184214.0
2016-05-23 09:40:00,79.74,79.96,79.72,79.79,204035.0,67.5197,67.706,67.5028,67.5621,204035.0
2016-05-23 09:50:00,79.78,79.81,79.66,79.8,86749.0,67.5536,67.579,67.452,67.5705,86749.0
2016-05-23 10:00:00,79.81,79.81,79.7,79.75,118596.0,67.579,67.579,67.4858,67.5282,118596.0
2016-05-23 10:10:00,79.75,79.77,79.53,79.56,72882.0,67.5282,67.5451,67.3419,67.3673,72882.0
2016-05-23 10:20:00,79.58,79.65,79.2,79.36,261241.0,67.3842,67.4435,67.0625,67.1979,261241.0
2016-05-23 10:30:00,79.36,79.52,79.3,79.43,95031.0,67.1979,67.3334,67.1471,67.2572,95031.0
2016-05-23 10:40:00,79.44,79.45,79.27,79.29,67667.0,67.2657,67.2742,67.1217,67.1387,67667.0
2016-05-23 10:50:00,79.29,79.34,79.23,79.29,82473.0,67.1387,67.181,67.0879,67.1387,82473.0
2016-05-23 11:00:00,79.29,79.48,79.28,79.43,70050.0,67.1387,67.2996,67.1302,67.2572,70050.0
2016-05-23 11:10:00,79.44,79.45,79.34,79.35,59502.0,67.2657,67.2742,67.181,67.1895,59502.0
2016-05-23 11:20:00,79.36,79.4,79.2,79.26,92343.0,67.1979,67.2318,67.0625,67.1133,92343.0
2016-05-23 11:30:00,79.26,79.31,79.13,79.14,86181.0,67.1133,67.1556,67.0032,67.0117,86181.0
2016-05-23 11:40:00,79.14,79.2,79.08,79.13,99477.0,67.0117,67.0625,66.9609,67.0032,99477.0
2016-05-23 11:50:00,79.12,79.15,79.09,79.14,55652.0,66.9947,67.0201,66.9693,67.0117,55652.0
2016-05-23 12:00:00,79.14,79.2,79.12,79.15,107027.0,67.0117,67.0625,66.9947,67.0201,107027.0
2016-05-23 12:10:00,79.15,79.23,79.12,79.22,87189.0,67.0201,67.0879,66.9947,67.0794,87189.0
2016-05-23 12:20:00,79.22,79.26,79.13,79.14,86255.0,67.0794,67.1133,67.0032,67.0117,86255.0
2016-05-23 12:30:00,79.15,79.15,79.1,79.12,78266.0,67.0201,67.0201,66.9778,66.9947,78266.0
2016-05-23 12:40:00,79.11,79.12,79.01,79.02,64929.0,66.9863,66.9947,66.9016,66.9101,64929.0
2016-05-23 12:50:00,79.02,79.1,79.0,79.08,104351.0,66.9101,66.9778,66.8931,66.9609,104351.0
2016-05-23 13:00:00,79.08,79.27,79.08,79.27,93627.0,66.9609,67.1217,66.9609,67.1217,93627.0
2016-05-23 13:10:00,79.27,79.35,79.23,79.3,51898.0,67.1217,67.1895,67.0879,67.1471,51898.0
2016-05-23 13:20:00,79.3,79.33,79.22,79.24,71414.0,67.1471,67.1725,67.0794,67.0963,71414.0
2016-05-23 13:30:00,79.23,79.26,79.17,79.2,73255.0,67.0879,67.1133,67.0371,67.0625,73255.0
2016-05-23 13:40:00,79.2,79.26,79.14,79.15,74154.0,67.0625,67.1133,67.0117,67.0201,74154.0
2016-05-23 13:50:00,79.15,79.21,79.14,79.18,86046.0,67.0201,67.0709,67.0117,67.0455,86046.0
2016-05-23 14:00:00,79.18,79.24,79.15,79.16,136119.0,67.0455,67.0963,67.0201,67.0286,136119.0
2016-05-23 14:10:00,79.16,79.23,79.14,79.19,105152.0,67.0286,67.0879,67.0117,67.054,105152.0
2016-05-23 14:20:00,79.19,79.21,79.12,79.2,126024.0,67.054,67.0709,66.9947,67.0625,126024.0
2016-05-23 14:30:00,79.2,79.22,79.18,79.2,69098.0,67.0625,67.0794,67.0455,67.0625,69098.0
2016-05-23 14:40:00,79.2,79.21,79.13,79.14,87133.0,67.0625,67.0709,67.0032,67.0117,87133.0
2016-05-23 14:50:00,79.14,79.17,78.93,78.94,153742.0,67.0117,67.0371,66.8338,66.8423,153742.0
2016-05-23 15:00:00,78.95,79.03,78.91,79.03,124789.0,66.8508,66.9185,66.8169,66.9185,124789.0
2016-05-23 15:10:00,79.02,79.03,78.94,79.0,81794.0,66.9101,66.9185,66.8423,66.8931,81794.0
2016-05-23 15:20:00,79.0,79.02,78.96,79.0,110487.0,66.8931,66.9101,66.8592,66.8931,110487.0
2016-05-23 15:30:00,78.98,79.02,78.9,78.92,131878.0,66.8762,66.9101,66.8084,66.8254,131878.0
2016-05-23 15:40:00,78.92,78.95,78.86,78.93,176830.0,66.8254,66.8508,66.7746,66.8338,176830.0
2016-05-23 15:50:00,78.93,78.93,78.79,78.88,294438.0,66.8338,66.8338,66.7153,66.7915,294438.0
2016-05-24 09:30:00,79.07,79.36,79.02,79.21,126601.0,66.9524,67.1979,66.9101,67.0709,126601.0
2016-05-24 09:40:00,79.21,79.31,79.14,79.16,176512.0,67.0709,67.1556,67.0117,67.0286,176512.0
2016-05-24 09:50:00,79.17,79.2,78.93,78.96,173017.0,67.0371,67.0625,66.8338,66.8592,173017.0
2016-05-24 10:00:00,78.96,79.32,78.96,79.24,449494.0,66.8592,67.1641,66.8592,67.0963,449494.0
2016-05-24 10:10:00,79.24,79.24,79.08,79.12,156656.0,67.0963,67.0963,66.9609,66.9947,156656.0
2016-05-24 10:20:00,79.12,79.2,79.11,79.12,151326.0,66.9947,67.0625,66.9863,66.9947,151326.0
2016-05-24 10:30:00,79.12,79.19,79.1,79.16,125342.0,66.9947,67.054,66.9778,67.0286,125342.0
2016-05-24 10:40:00,79.16,79.2,79.1,79.12,75580.0,67.0286,67.0625,66.9778,66.9947,75580.0
2016-05-24 10:50:00,79.12,79.17,79.05,79.1,83422.0,66.9947,67.0371,66.9355,66.9778,83422.0
2016-05-24 11:00:00,79.11,79.21,79.1,79.21,104906.0,66.9863,67.0709,66.9778,67.0709,104906.0
2016-05-24 11:10:00,79.21,79.25,79.14,79.15,113390.0,67.0709,67.1048,67.0117,67.0201,113390.0
2016-05-24 11:20:00,79.15,79.23,79.14,79.16,125469.0,67.0201,67.0879,67.0117,67.0286,125469.0
2016-05-24 11:30:00,79.15,79.24,79.14,79.2,194208.0,67.0201,67.0963,67.0117,67.0625,194208.0
2016-05-24 11:40:00,79.2,79.27,79.19,79.23,229573.0,67.0625,67.1217,67.054,67.0879,229573.0
2016-05-24 11:50:00,79.23,79.41,79.21,79.39,152168.0,67.0879,67.2403,67.0709,67.2234,152168.0
2016-05-24 12:00:00,79.39,79.43,79.3,79.42,112938.0,67.2234,67.2572,67.1471,67.2488,112938.0
2016-05-24 12:10:00,79.42,79.44,79.31,79.39,88611.0,67.2488,67.2657,67.1556,67.2234,88611.0
2016-05-24 12:20:00,79.4,79.54,79.38,79.53,65285.0,67.2318,67.3504,67.2149,67.3419,65285.0
2016-05-24 12:30:00,79.53,79.57,79.47,79.5,77590.0,67.3419,67.3758,67.2911,67.3165,77590.0
2016-05-24 12:40:00,79.51,79.57,79.5,79.57,75640.0,67.325,67.3758,67.3165,67.3758,75640.0
2016-05-24 12:50:00,79.57,79.66,79.56,79.66,66224.0,67.3758,67.452,67.3673,67.452,66224.0
2016-05-24 13:00:00,79.65,79.69,79.61,79.63,45108.0,67.4435,67.4774,67.4096,67.4266,45108.0
2016-05-24 13:10:00,79.63,79.72,79.58,79.59,76099.0,67.4266,67.5028,67.3842,67.3927,76099.0
2016-05-24 13:20:00,79.59,79.62,79.49,79.61,67861.0,67.3927,67.4181,67.308,67.4096,67861.0
2016-05-24 13:30:00,79.61,79.61,79.52,79.53,62067.0,67.4096,67.4096,67.3334,67.3419,62067.0
2016-05-24 13:40:00,79.53,79.69,79.52,79.67,71163.0,67.3419,67.4774,67.3334,67.4604,71163.0
2016-05-24 13:50:00,79.67,79.69,79.61,79.66,78029.0,67.4604,67.4774,67.4096,67.452,78029.0
2016-05-24 14:00:00,79.66,79.68,79.55,79.59,73037.0,67.452,67.4689,67.3588,67.3927,73037.0
2016-05-24 14:10:00,79.59,79.71,79.59,79.65,56494.0,67.3927,67.4943,67.3927,67.4435,56494.0
2016-05-24 14:20:00,79.65,79.7,79.62,79.67,37217.0,67.4435,67.4858,67.4181,67.4604,37217.0
2016-05-24 14:30:00,79.68,79.73,79.6,79.62,59441.0,67.4689,67.5112,67.4012,67.4181,59441.0
2016-05-24 14:40:00,79.62,79.63,79.49,79.52,133573.0,67.4181,67.4266,67.308,67.3334,133573.0
2016-05-24 14:50:00,79.53,79.61,79.52,79.6,66103.0,67.3419,67.4096,67.3334,67.4012,66103.0
2016-05-24 15:00:00,79.59,79.72,79.58,79.7,123989.0,67.3927,67.5028,67.3842,67.4858,123989.0
2016-05-24 15:10:00,79.7,79.85,79.69,79.84,76510.0,67.4858,67.6129,67.4774,67.6044,76510.0
2016-05-24 15:20:00,79.83,79.95,79.81,79.89,92419.0,67.5959,67.6975,67.579,67.6467,92419.0
2016-05-24 15:30:00,79.89,79.9,79.78,79.81,105140.0,67.6467,67.6552,67.5536,67.579,105140.0
2016-05-24 15:40:00,79.81,79.85,79.66,79.66,160997.0,67.579,67.6129,67.452,67.452,160997.0
2016-05-24 15:50:00,79.66,79.73,79.58,79.61,397591.0,67.452,67.5112,67.3842,67.4096,397591.0
2016-05-25 09:30:00,79.66,80.06,79.65,79.98,154350.0,67.452,67.7907,67.4435,67.7229,154350.0
2016-05-25 09:40:00,79.98,80.1,79.86,80.01,97193.0,67.7229,67.8245,67.6213,67.7483,97193.0
2016-05-25 09:50:00,80.03,80.2,80.02,80.14,90422.0,67.7653,67.9092,67.7568,67.8584,90422.0
2016-05-25 10:00:00,80.13,80.27,80.07,80.26,77263.0,67.8499,67.9685,67.7991,67.96,77263.0
2016-05-25 10:10:00,80.25,80.4,80.23,80.4,86435.0,67.9516,68.0786,67.9346,68.0786,86435.0
2016-05-25 10:20:00,80.4,80.58,80.39,80.56,107371.0,68.0786,68.231,68.0701,68.214,107371.0
2016-05-25 10:30:00,80.56,80.61,80.24,80.28,85367.0,68.214,68.2564,67.9431,67.977,85367.0
2016-05-25 10:40:00,80.27,80.35,80.24,80.29,73760.0,67.9685,68.0362,67.9431,67.9854,73760.0
2016-05-25 10:50:00,80.29,80.48,80.28,80.48,92743.0,67.9854,68.1463,67.977,68.1463,92743.0
2016-05-25 11:00:00,80.48,80.49,80.31,80.34,67908.0,68.1463,68.1548,68.0024,68.0278,67908.0
2016-05-25 11:10:00,80.34,80.38,80.28,80.35,64913.0,68.0278,68.0616,67.977,68.0362,64913.0
2016-05-25 11:20:00,80.34,80.38,80.3,80.34,39453.0,68.0278,68.0616,67.9939,68.0278,39453.0
2016-05-25 11:30:00,80.34,80.4,80.27,80.39,60979.0,68.0278,68.0786,67.9685,68.0701,60979.0
2016-05-25 11:40:00,80.38,80.47,80.36,80.44,78221.0,68.0616,68.1378,68.0447,68.1124,78221.0
2016-05-25 11:50:00,80.44,80.47,80.39,80.44,47251.0,68.1124,68.1378,68.0701,68.1124,47251.0
2016-05-25 12:00:00,80.45,80.45,80.29,80.35,64482.0,68.1209,68.1209,67.9854,68.0362,64482.0
2016-05-25 12:10:00,80.36,80.41,80.32,80.35,48928.0,68.0447,68.087,68.0108,68.0362,48928.0
2016-05-25 12:20:00,80.35,80.38,80.29,80.31,40732.0,68.0362,68.0616,67.9854,68.0024,40732.0
2016-05-25 12:30:00,80.32,80.37,80.25,80.27,56349.0,68.0108,68.0532,67.9516,67.9685,56349.0
2016-05-25 12:40:00,80.27,80.29,80.16,80.16,59695.0,67.9685,67.9854,67.8753,67.8753,59695.0
2016-05-25 12:50:00,80.16,80.21,80.09,80.1,57870.0,67.8753,67.9177,67.8161,67.8245,57870.0
2016-05-25 13:00:00,80.11,80.23,80.11,80.2,70673.0,67.833,67.9346,67.833,67.9092,70673.0
2016-05-25 13:10:00,80.21,80.23,80.11,80.13,55178.0,67.9177,67.9346,67.833,67.8499,55178.0
2016-05-25 13:20:00,80.13,80.17,80.03,80.05,96043.0,67.8499,67.8838,67.7653,67.7822,96043.0
2016-05-25 13:30:00,80.05,80.08,80.0,80.03,101054.0,67.7822,67.8076,67.7399,67.7653,101054.0
2016-05-25 13:40:00,80.03,80.03,79.93,79.96,54997.0,67.7653,67.7653,67.6806,67.706,54997.0
2016-05-25 13:50:00,79.96,80.0,79.95,79.99,52344.0,67.706,67.7399,67.6975,67.7314,52344.0
2016-05-25 14:00:00,80.0,80.06,80.0,80.06,65254.0,67.7399,67.7907,67.7399,67.7907,65254.0
2016-05-25 14:10:00,80.06,80.07,80.01,80.05,77060.0,67.7907,67.7991,67.7483,67.7822,77060.0
2016-05-25 14:20:00,80.05,80.1,80.04,80.08,78973.0,67.7822,67.8245,67.7737,67.8076,78973.0
2016-05-25 14:30:00,80.07,80.1,79.98,80.08,70439.0,67.7991,67.8245,67.7229,67.8076,70439.0
2016-05-25 14:40:00,80.08,80.16,80.0,80.01,87687.0,67.8076,67.8753,67.7399,67.7483,87687.0
2016-05-25 14:50:00,80.01,80.03,79.86,79.87,115247.0,67.7483,67.7653,67.6213,67.6298,115247.0
2016-05-25 15:00:00,79.87,79.95,79.83,79.95,81205.0,67.6298,67.6975,67.5959,67.6975,81205.0
2016-05-25 15:10:00,79.95,80.0,79.89,79.98,84737.0,67.6975,67.7399,67.6467,67.7229,84737.0
2016-05-25 15:20:00,79.99,80.11,79.94,80.11,148444.0,67.7314,67.833,67.6891,67.833,148444.0
2016-05-25 15:30:00,80.11,80.12,79.95,79.95,129933.0,67.833,67.8415,67.6975,67.6975,129933.0
2016-05-25 15:40:00,79.95,80.01,79.94,79.99,125276.0,67.6975,67.7483,67.6891,67.7314,125276.0
2016-05-25 15:50:00,79.98,80.0,79.92,79.92,261369.0,67.7229,67.7399,67.6721,67.6721,261369.0
2016-05-26 09:30:00,79.94,80.23,79.83,80.06,126709.0,67.6891,67.9346,67.5959,67.7907,126709.0
2016-05-26 09:40:00,80.07,80.2,79.91,80.05,62488.0,67.7991,67.9092,67.6637,67.7822,62488.0
2016-05-26 09:50:00,80.07,80.1,79.88,79.88,66285.0,67.7991,67.8245,67.6383,67.6383,66285.0
2016-05-26 10:00:00,79.9,80.05,79.72,79.82,87552.0,67.6552,67.7822,67.5028,67.5875,87552.0
2016-05-26 10:10:00,79.83,80.02,79.83,80.01,68012.0,67.5959,67.7568,67.5959,67.7483,68012.0
2016-05-26 10:20:00,80.0,80.02,79.7,79.73,87945.0,67.7399,67.7568,67.4858,67.5112,87945.0
2016-05-26 10:30:00,79.73,79.94,79.72,79.92,80906.0,67.5112,67.6891,67.5028,67.6721,80906.0
2016-05-26 10:40:00,79.92,80.01,79.82,79.84,73126.0,67.6721,67.7483,67.5875,67.6044,73126.0
2016-05-26 10:50:00,79.85,79.91,79.83,79.9,70957.0,67.6129,67.6637,67.5959,67.6552,70957.0
2016-05-26 11:00:00,79.89,80.05,79.86,80.0,73688.0,67.6467,67.7822,67.6213,67.7399,73688.0
2016-05-26 11:10:00,80.0,80.12,79.99,80.1,57972.0,67.7399,67.8415,67.7314,67.8245,57972.0
2016-05-26 11:20:00,80.1,80.27,80.06,80.2,110998.0,67.8245,67.9685,67.7907,67.9092,110998.0
2016-05-26 11:30:00,80.22,80.26,80.09,80.12,83017.0,67.9262,67.96,67.8161,67.8415,83017.0
2016-05-26 11:40:00,80.11,80.33,80.11,80.26,82839.0,67.833,68.0193,67.833,67.96,82839.0
2016-05-26 11:50:00,80.26,80.34,80.24,80.28,47177.0,67.96,68.0278,67.9431,67.977,47177.0
2016-05-26 12:00:00,80.27,80.3,80.23,80.26,42687.0,67.9685,67.9939,67.9346,67.96,42687.0
2016-05-26 12:10:00,80.28,80.29,80.2,80.21,39612.0,67.977,67.9854,67.9092,67.9177,39612.0
2016-05-26 12:20:00,80.2,80.2,80.1,80.11,31514.0,67.9092,67.9092,67.8245,67.833,31514.0
2016-05-26 12:30:00,80.1,80.11,80.0,80.11,34203.0,67.8245,67.833,67.7399,67.833,34203.0
2016-05-26 12:40:00,80.1,80.15,80.08,80.11,24297.0,67.8245,67.8669,67.8076,67.833,24297.0
2016-05-26 12:50:00,80.11,80.13,80.03,80.09,33405.0,67.833,67.8499,67.7653,67.8161,33405.0
2016-05-26 13:00:00,80.09,80.09,79.99,80.01,33707.0,67.8161,67.8161,67.7314,67.7483,33707.0
2016-05-26 13:10:00,80.0,80.15,79.95,80.14,46597.0,67.7399,67.8669,67.6975,67.8584,46597.0
2016-05-26 13:20:00,80.14,80.2,80.12,80.17,32714.0,67.8584,67.9092,67.8415,67.8838,32714.0
2016-05-26 13:30:00,80.17,80.25,80.09,80.22,44251.0,67.8838,67.9516,67.8161,67.9262,44251.0
2016-05-26 13:40:00,80.21,80.28,80.2,80.21,23504.0,67.9177,67.977,67.9092,67.9177,23504.0
2016-05-26 13:50:00,80.2,80.3,80.18,80.29,34559.0,67.9092,67.9939,67.8923,67.9854,34559.0
2016-05-26 14:00:00,80.3,80.38,80.27,80.35,85500.0,67.9939,68.0616,67.9685,68.0362,85500.0
2016-05-26 14:10:00,80.36,80.41,80.32,80.32,46837.0,68.0447,68.087,68.0108,68.0108,46837.0
2016-05-26 14:20:00,80.32,80.37,80.28,80.33,53382.0,68.0108,68.0532,67.977,68.0193,53382.0
2016-05-26 14:30:00,80.32,80.36,80.28,80.36,59685.0,68.0108,68.0447,67.977,68.0447,59685.0
2016-05-26 14:40:00,80.35,80.36,80.25,80.28,78178.0,68.0362,68.0447,67.9516,67.977,78178.0
2016-05-26 14:50:00,80.28,80.28,80.14,80.15,77215.0,67.977,67.977,67.8584,67.8669,77215.0
2016-05-26 15:00:00,80.15,80.2,80.11,80.19,74674.0,67.8669,67.9092,67.833,67.9008,74674.0
2016-05-26 15:10:00,80.19,80.22,80.11,80.21,68363.0,67.9008,67.9262,67.833,67.9177,68363.0
2016-05-26 15:20:00,80.21,80.28,80.2,80.23,63699.0,67.9177,67.977,67.9092,67.9346,63699.0
2016-05-26 15:30:00,80.23,80.28,80.22,80.26,67216.0,67.9346,67.977,67.9262,67.96,67216.0
2016-05-26 15:40:00,80.27,80.28,80.16,80.19,85542.0,67.9685,67.977,67.8753,67.9008,85542.0
2016-05-26 15:50:00,80.18,80.19,80.14,80.18,265756.0,67.8923,67.9008,67.8584,67.8923,265756.0
2016-05-27 09:30:00,80.16,80.69,80.16,80.49,74881.0,67.8753,68.3241,67.8753,68.1548,74881.0
2016-05-27 09:40:00,80.5,80.64,80.47,80.5,38335.0,68.1632,68.2818,68.1378,68.1632,38335.0
2016-05-27 09:50:00,80.47,80.5,80.3,80.4,54629.0,68.1378,68.1632,67.9939,68.0786,54629.0
2016-05-27 10:00:00,80.37,80.49,80.31,80.47,49767.0,68.0532,68.1548,68.0024,68.1378,49767.0
2016-05-27 10:10:00,80.48,80.6,80.39,80.41,86798.0,68.1463,68.2479,68.0701,68.087,86798.0
2016-05-27 10:20:00,80.4,80.46,80.29,80.45,116234.0,68.0786,68.1294,67.9854,68.1209,116234.0
2016-05-27 10:30:00,80.45,80.5,80.42,80.47,83577.0,68.1209,68.1632,68.0955,68.1378,83577.0
2016-05-27 10:40:00,80.46,80.54,80.43,80.49,48945.0,68.1294,68.1971,68.104,68.1548,48945.0
2016-05-27 10:50:00,80.5,80.51,80.38,80.43,47263.0,68.1632,68.1717,68.0616,68.104,47263.0
2016-05-27 11:00:00,80.43,80.45,80.39,80.42,29487.0,68.104,68.1209,68.0701,68.0955,29487.0
2016-05-27 11:10:00,80.42,80.42,80.32,80.4,37778.0,68.0955,68.0955,68.0108,68.0786,37778.0
2016-05-27 11:20:00,80.4,80.44,80.33,80.44,46542.0,68.0786,68.1124,68.0193,68.1124,46542.0
2016-05-27 11:30:00,80.44,80.51,80.43,80.44,42379.0,68.1124,68.1717,68.104,68.1124,42379.0
2016-05-27 11:40:00,80.45,80.5,80.3,80.34,38750.0,68.1209,68.1632,67.9939,68.0278,38750.0
2016-05-27 11:50:00,80.35,80.43,80.33,80.34,31786.0,68.0362,68.104,68.0193,68.0278,31786.0
2016-05-27 12:00:00,80.35,80.41,80.34,80.4,34146.0,68.0362,68.087,68.0278,68.0786,34146.0
2016-05-27 12:10:00,80.4,80.4,80.26,80.31,36364.0,68.0786,68.0786,67.96,68.0024,36364.0
2016-05-27 12:20:00,80.31,80.31,80.23,80.3,57422.0,68.0024,68.0024,67.9346,67.9939,57422.0
2016-05-27 12:30:00,80.31,80.33,80.27,80.29,33302.0,68.0024,68.0193,67.9685,67.9854,33302.0
2016-05-27 12:40:00,80.3,80.3,80.23,80.25,36767.0,67.9939,67.9939,67.9346,67.9516,36767.0
2016-05-27 12:50:00,80.25,80.26,80.17,80.19,58462.0,67.9516,67.96,67.8838,67.9008,58462.0
2016-05-27 13:00:00,80.19,80.23,80.13,80.15,54603.0,67.9008,67.9346,67.8499,67.8669,54603.0
2016-05-27 13:10:00,80.15,80.17,80.09,80.1,45372.0,67.8669,67.8838,67.8161,67.8245,45372.0
2016-05-27 13:20:00,80.1,80.15,80.04,80.1,46996.0,67.8245,67.8669,67.7737,67.8245,46996.0
2016-05-27 13:30:00,80.11,80.16,80.0,80.01,63988.0,67.833,67.8753,67.7399,67.7483,63988.0
2016-05-27 13:40:00,80.0,80.16,79.97,80.14,98350.0,67.7399,67.8753,67.7145,67.8584,98350.0
2016-05-27 13:50:00,80.13,80.17,80.05,80.17,53679.0,67.8499,67.8838,67.7822,67.8838,53679.0
2016-05-27 14:00:00,80.16,80.16,80.0,80.06,38234.0,67.8753,67.8753,67.7399,67.7907,38234.0
2016-05-27 14:10:00,80.06,80.15,80.03,80.14,29728.0,67.7907,67.8669,67.7653,67.8584,29728.0
2016-05-27 14:20:00,80.15,80.26,80.12,80.2,50231.0,67.8669,67.96,67.8415,67.9092,50231.0
2016-05-27 14:30:00,80.2,80.26,80.17,80.19,44417.0,67.9092,67.96,67.8838,67.9008,44417.0
2016-05-27 14:40:00,80.2,80.32,80.16,80.32,51942.0,67.9092,68.0108,67.8753,68.0108,51942.0
2016-05-27 14:50:00,80.31,80.34,80.25,80.27,93572.0,68.0024,68.0278,67.9516,67.9685,93572.0
2016-05-27 15:00:00,80.27,80.34,80.24,80.32,35097.0,67.9685,68.0278,67.9431,68.0108,35097.0
2016-05-27 15:10:00,80.32,80.34,80.28,80.34,33010.0,68.0108,68.0278,67.977,68.0278,33010.0
2016-05-27 15:20:00,80.34,80.34,80.29,80.31,46991.0,68.0278,68.0278,67.9854,68.0024,46991.0
2016-05-27 15:30:00,80.31,80.4,80.31,80.4,53765.0,68.0024,68.0786,68.0024,68.0786,53765.0
2016-05-27 15:40:00,80.4,80.4,80.32,80.33,81784.0,68.0786,68.0786,68.0108,68.0193,81784.0
2016-05-27 15:50:00,80.33,80.36,80.29,80.34,211115.0,68.0193,68.0447,67.9854,68.0278,211115.0
2016-05-31 09:30:00,80.35,80.48,80.06,80.3,94426.0,68.0362,68.1463,67.7907,67.9939,94426.0
2016-05-31 09:40:00,80.28,80.33,80.09,80.25,79506.0,67.977,68.0193,67.8161,67.9516,79506.0
2016-05-31 09:50:00,80.23,80.36,80.19,80.25,59583.0,67.9346,68.0447,67.9008,67.9516,59583.0
2016-05-31 10:00:00,80.24,80.29,80.05,80.09,85272.0,67.9431,67.9854,67.7822,67.8161,85272.0
2016-05-31 10:10:00,80.1,80.12,80.02,80.1,53551.0,67.8245,67.8415,67.7568,67.8245,53551.0
2016-05-31 10:20:00,80.1,80.15,80.0,80.06,209915.0,67.8245,67.8669,67.7399,67.7907,209915.0
2016-05-31 10:30:00,80.06,80.17,80.02,80.15,237300.0,67.7907,67.8838,67.7568,67.8669,237300.0
2016-05-31 10:40:00,80.15,80.28,80.14,80.25,380807.0,67.8669,67.977,67.8584,67.9516,380807.0
2016-05-31 10:50:00,80.25,80.28,80.11,80.17,85591.0,67.9516,67.977,67.833,67.8838,85591.0
2016-05-31 11:00:00,80.17,80.21,80.09,80.14,52563.0,67.8838,67.9177,67.8161,67.8584,52563.0
2016-05-31 11:10:00,80.14,80.14,80.0,80.05,51848.0,67.8584,67.8584,67.7399,67.7822,51848.0
2016-05-31 11:20:00,80.06,80.16,80.05,80.14,72454.0,67.7907,67.8753,67.7822,67.8584,72454.0
2016-05-31 11:30:00,80.14,80.14,80.05,80.08,47674.0,67.8584,67.8584,67.7822,67.8076,47674.0
2016-05-31 11:40:00,80.08,80.08,79.97,80.06,39399.0,67.8076,67.8076,67.7145,67.7907,39399.0
2016-05-31 11:50:00,80.07,80.15,80.03,80.05,68351.0,67.7991,67.8669,67.7653,67.7822,68351.0
2016-05-31 12:00:00,80.05,80.14,79.99,80.13,215048.0,67.7822,67.8584,67.7314,67.8499,215048.0
2016-05-31 12:10:00,80.12,80.14,80.0,80.04,102847.0,67.8415,67.8584,67.7399,67.7737,102847.0
2016-05-31 12:20:00,80.04,80.09,79.98,80.05,30609.0,67.7737,67.8161,67.7229,67.7822,30609.0
2016-05-31 12:30:00,80.05,80.08,79.95,79.96,28121.0,67.7822,67.8076,67.6975,67.706,28121.0
2016-05-31 12:40:00,79.95,79.99,79.92,79.92,25291.0,67.6975,67.7314,67.6721,67.6721,25291.0
2016-05-31 12:50:00,79.92,80.0,79.89,79.9,29111.0,67.6721,67.7399,67.6467,67.6552,29111.0
2016-05-31 13:00:00,79.9,79.91,79.83,79.83,32466.0,67.6552,67.6637,67.5959,67.5959,32466.0
2016-05-31 13:10:00,79.83,79.9,79.83,79.88,33433.0,67.5959,67.6552,67.5959,67.6383,33433.0
2016-05-31 13:20:00,79.88,79.97,79.87,79.97,30852.0,67.6383,67.7145,67.6298,67.7145,30852.0
2016-05-31 13:30:00,79.96,80.01,79.92,79.99,49071.0,67.706,67.7483,67.6721,67.7314,49071.0
2016-05-31 13:40:00,79.99,80.01,79.96,79.97,28740.0,67.7314,67.7483,67.706,67.7145,28740.0
2016-05-31 13:50:00,79.97,80.04,79.96,79.99,30041.0,67.7145,67.7737,67.706,67.7314,30041.0
2016-05-31 14:00:00,80.0,80.0,79.76,79.77,51378.0,67.7399,67.7399,67.5366,67.5451,51378.0
2016-05-31 14:10:00,79.77,79.85,79.77,79.83,68073.0,67.5451,67.6129,67.5451,67.5959,68073.0
2016-05-31 14:20:00,79.83,80.01,79.83,80.0,65324.0,67.5959,67.7483,67.5959,67.7399,65324.0
2016-05-31 14:30:00,80.0,80.04,79.98,80.01,78034.0,67.7399,67.7737,67.7229,67.7483,78034.0
2016-05-31 14:40:00,80.02,80.03,79.96,80.0,51191.0,67.7568,67.7653,67.706,67.7399,51191.0
2016-05-31 14:50:00,80.01,80.02,79.92,79.97,62653.0,67.7483,67.7568,67.6721,67.7145,62653.0
2016-05-31 15:00:00,79.98,80.0,79.93,79.96,57549.0,67.7229,67.7399,67.6806,67.706,57549.0
2016-05-31 15:10:00,79.96,80.09,79.96,80.08,81355.0,67.706,67.8161,67.706,67.8076,81355.0
2016-05-31 15:20:00,80.08,80.17,80.06,80.16,88654.0,67.8076,67.8838,67.7907,67.8753,88654.0
2016-05-31 15:30:00,80.17,80.32,80.15,80.26,196898.0,67.8838,68.0108,67.8669,67.96,196898.0
2016-05-31 15:40:00,80.25,80.29,80.21,80.23,175469.0,67.9516,67.9854,67.9177,67.9346,175469.0
2016-05-31 15:50:00,80.23,80.27,80.14,80.14,503712.0,67.9346,67.9685,67.8584,67.8584,503712.0
2016-06-01 09:30:00,79.86,80.1,79.49,79.8,75994.0,67.6213,67.8245,67.308,67.5705,75994.0
2016-06-01 09:40:00,79.79,79.85,79.7,79.77,65524.0,67.5621,67.6129,67.4858,67.5451,65524.0
2016-06-01 09:50:00,79.78,79.91,79.68,79.9,71412.0,67.5536,67.6637,67.4689,67.6552,71412.0
2016-06-01 10:00:00,79.92,80.23,79.87,80.2,87626.0,67.6721,67.9346,67.6298,67.9092,87626.0
2016-06-01 10:10:00,80.17,80.25,79.83,79.83,63890.0,67.8838,67.9516,67.5959,67.5959,63890.0
2016-06-01 10:20:00,79.84,79.95,79.82,79.83,87698.0,67.6044,67.6975,67.5875,67.5959,87698.0
2016-06-01 10:30:00,79.82,80.12,79.8,80.1,168558.0,67.5875,67.8415,67.5705,67.8245,168558.0
2016-06-01 10:40:00,80.08,80.23,80.01,80.22,277054.0,67.8076,67.9346,67.7483,67.9262,277054.0
2016-06-01 10:50:00,80.22,80.4,80.2,80.4,121709.0,67.9262,68.0786,67.9092,68.0786,121709.0
2016-06-01 11:00:00,80.4,80.56,80.35,80.51,94051.0,68.0786,68.214,68.0362,68.1717,94051.0
2016-06-01 11:10:00,80.51,80.52,80.33,80.42,51556.0,68.1717,68.1802,68.0193,68.0955,51556.0
2016-06-01 11:20:00,80.42,80.44,80.31,80.33,41643.0,68.0955,68.1124,68.0024,68.0193,41643.0
2016-06-01 11:30:00,80.33,80.35,80.18,80.25,88270.0,68.0193,68.0362,67.8923,67.9516,88270.0
2016-06-01 11:40:00,80.25,80.45,80.25,80.39,75576.0,67.9516,68.1209,67.9516,68.0701,75576.0
2016-06-01 11:50:00,80.39,80.5,80.39,80.45,152411.0,68.0701,68.1632,68.0701,68.1209,152411.0
2016-06-01 12:00:00,80.47,80.48,80.39,80.4,68783.0,68.1378,68.1463,68.0701,68.0786,68783.0
2016-06-01 12:10:00,80.41,80.49,80.39,80.45,62878.0,68.087,68.1548,68.0701,68.1209,62878.0
2016-06-01 12:20:00,80.46,80.49,80.4,80.45,116025.0,68.1294,68.1548,68.0786,68.1209,116025.0
2016-06-01 12:30:00,80.45,80.48,80.4,80.41,64434.0,68.1209,68.1463,68.0786,68.087,64434.0
2016-06-01 12:40:00,80.42,80.47,80.41,80.43,232994.0,68.0955,68.1378,68.087,68.104,232994.0
2016-06-01 12:50:00,80.44,80.44,80.37,80.44,49221.0,68.1124,68.1124,68.0532,68.1124,49221.0
2016-06-01 13:00:00,80.44,80.53,80.44,80.51,63390.0,68.1124,68.1886,68.1124,68.1717,63390.0
2016-06-01 13:10:00,80.5,80.51,80.42,80.44,45057.0,68.1632,68.1717,68.0955,68.1124,45057.0
2016-06-01 13:20:00,80.44,80.46,80.39,80.4,37058.0,68.1124,68.1294,68.0701,68.0786,37058.0
2016-06-01 13:30:00,80.41,80.41,80.22,80.24,34230.0,68.087,68.087,67.9262,67.9431,34230.0
2016-06-01 13:40:00,80.22,80.28,80.17,80.24,27967.0,67.9262,67.977,67.8838,67.9431,27967.0
2016-06-01 13:50:00,80.23,80.29,80.22,80.28,30706.0,67.9346,67.9854,67.9262,67.977,30706.0
2016-06-01 14:00:00,80.29,80.3,80.19,80.3,44858.0,67.9854,67.9939,67.9008,67.9939,44858.0
2016-06-01 14:10:00,80.29,80.41,80.27,80.36,55359.0,67.9854,68.087,67.9685,68.0447,55359.0
2016-06-01 14:20:00,80.36,80.39,80.24,80.24,41090.0,68.0447,68.0701,67.9431,67.9431,41090.0
2016-06-01 14:30:00,80.24,80.28,80.13,80.15,58883.0,67.9431,67.977,67.8499,67.8669,58883.0
2016-06-01 14:40:00,80.14,80.18,80.11,80.18,106962.0,67.8584,67.8923,67.833,67.8923,106962.0
2016-06-01 14:50:00,80.18,80.27,80.14,80.27,85075.0,67.8923,67.9685,67.8584,67.9685,85075.0
2016-06-01 15:00:00,80.26,80.34,80.24,80.3,74405.0,67.96,68.0278,67.9431,67.9939,74405.0
2016-06-01 15:10:00,80.3,80.42,80.28,80.4,71396.0,67.9939,68.0955,67.977,68.0786,71396.0
2016-06-01 15:20:00,80.39,80.43,80.34,80.42,61494.0,68.0701,68.104,68.0278,68.0955,61494.0
2016-06-01 15:30:00,80.43,80.44,80.33,80.38,98272.0,68.104,68.1124,68.0193,68.0616,98272.0
2016-06-01 15:40:00,80.37,80.39,80.24,80.27,146473.0,68.0532,68.0701,67.9431,67.9685,146473.0
2016-06-01 15:50:00,80.27,80.34,80.2,80.31,336466.0,67.9685,68.0278,67.9092,68.0024,336466.0
2016-06-02 09:30:00,80.42,80.43,80.12,80.29,232328.0,68.0955,68.104,67.8415,67.9854,232328.0
2016-06-02 09:40:00,80.29,80.53,80.15,80.15,138558.0,67.9854,68.1886,67.8669,67.8669,138558.0
2016-06-02 09:50:00,80.11,80.22,80.0,80.08,73351.0,67.833,67.9262,67.7399,67.8076,73351.0
2016-06-02 10:00:00,80.08,80.3,79.99,80.08,223325.0,67.8076,67.9939,67.7314,67.8076,223325.0
2016-06-02 10:10:00,80.06,80.07,79.85,79.88,120182.0,67.7907,67.7991,67.6129,67.6383,120182.0
2016-06-02 10:20:00,79.88,80.04,79.82,79.94,114351.0,67.6383,67.7737,67.5875,67.6891,114351.0
2016-06-02 10:30:00,79.95,80.06,79.92,80.0,165322.0,67.6975,67.7907,67.6721,67.7399,165322.0
2016-06-02 10:40:00,80.03,80.16,80.0,80.1,205356.0,67.7653,67.8753,67.7399,67.8245,205356.0
2016-06-02 10:50:00,80.09,80.2,80.04,80.2,110968.0,67.8161,67.9092,67.7737,67.9092,110968.0
2016-06-02 11:00:00,80.21,80.37,80.04,80.32,127534.0,67.9177,68.0532,67.7737,68.0108,127534.0
2016-06-02 11:10:00,80.32,80.38,80.22,80.29,74489.0,68.0108,68.0616,67.9262,67.9854,74489.0
2016-06-02 11:20:00,80.3,80.38,80.27,80.3,56723.0,67.9939,68.0616,67.9685,67.9939,56723.0
2016-06-02 11:30:00,80.31,80.35,80.19,80.21,86812.0,68.0024,68.0362,67.9008,67.9177,86812.0
2016-06-02 11:40:00,80.22,80.23,80.0,80.01,126977.0,67.9262,67.9346,67.7399,67.7483,126977.0
2016-06-02 11:50:00,80.01,80.24,79.96,80.22,75204.0,67.7483,67.9431,67.706,67.9262,75204.0
2016-06-02 12:00:00,80.23,80.26,80.1,80.11,51602.0,67.9346,67.96,67.8245,67.833,51602.0
2016-06-02 12:10:00,80.12,80.2,80.12,80.18,41276.0,67.8415,67.9092,67.8415,67.8923,41276.0
2016-06-02 12:20:00,80.17,80.3,80.17,80.3,42038.0,67.8838,67.9939,67.8838,67.9939,42038.0
2016-06-02 12:30:00,80.3,80.35,80.28,80.34,43053.0,67.9939,68.0362,67.977,68.0278,43053.0
2016-06-02 12:40:00,80.35,80.4,80.31,80.4,38676.0,68.0362,68.0786,68.0024,68.0786,38676.0
2016-06-02 12:50:00,80.4,80.48,80.39,80.44,47858.0,68.0786,68.1463,68.0701,68.1124,47858.0
2016-06-02 13:00:00,80.45,80.54,80.44,80.44,52503.0,68.1209,68.1971,68.1124,68.1124,52503.0
2016-06-02 13:10:00,80.45,80.49,80.41,80.42,47914.0,68.1209,68.1548,68.087,68.0955,47914.0
2016-06-02 13:20:00,80.42,80.52,80.41,80.5,35315.0,68.0955,68.1802,68.087,68.1632,35315.0
2016-06-02 13:30:00,80.5,80.53,80.44,80.47,47923.0,68.1632,68.1886,68.1124,68.1378,47923.0
2016-06-02 13:40:00,80.48,80.55,80.47,80.48,44464.0,68.1463,68.2056,68.1378,68.1463,44464.0
2016-06-02 13:50:00,80.49,80.56,80.48,80.5,76510.0,68.1548,68.214,68.1463,68.1632,76510.0
2016-06-02 14:00:00,80.51,80.65,80.51,80.64,80179.0,68.1717,68.2903,68.1717,68.2818,80179.0
2016-06-02 14:10:00,80.65,80.68,80.57,80.67,73220.0,68.2903,68.3157,68.2225,68.3072,73220.0
2016-06-02 14:20:00,80.67,80.69,80.59,80.59,63838.0,68.3072,68.3241,68.2394,68.2394,63838.0
2016-06-02 14:30:00,80.59,80.7,80.59,80.68,82746.0,68.2394,68.3326,68.2394,68.3157,82746.0
2016-06-02 14:40:00,80.68,80.74,80.65,80.68,140045.0,68.3157,68.3665,68.2903,68.3157,140045.0
2016-06-02 14:50:00,80.67,80.68,80.57,80.64,107384.0,68.3072,68.3157,68.2225,68.2818,107384.0
2016-06-02 15:00:00,80.64,80.67,80.58,80.59,82922.0,68.2818,68.3072,68.231,68.2394,82922.0
2016-06-02 15:10:00,80.58,80.66,80.55,80.61,69598.0,68.231,68.2987,68.2056,68.2564,69598.0
2016-06-02 15:20:00,80.62,80.65,80.61,80.65,63857.0,68.2649,68.2903,68.2564,68.2903,63857.0
2016-06-02 15:30:00,80.65,80.75,80.64,80.71,135384.0,68.2903,68.3749,68.2818,68.3411,135384.0
2016-06-02 15:40:00,80.72,80.73,80.62,80.66,165186.0,68.3495,68.358,68.2649,68.2987,165186.0
2016-06-02 15:50:00,80.65,80.75,80.64,80.74,406436.0,68.2903,68.3749,68.2818,68.3665,406436.0
2016-06-03 09:30:00,80.47,80.56,80.01,80.06,143451.0,68.1378,68.214,67.7483,67.7907,143451.0
2016-06-03 09:40:00,80.09,80.11,79.85,79.91,120812.0,67.8161,67.833,67.6129,67.6637,120812.0
2016-06-03 09:50:00,79.9,79.97,79.85,79.91,78557.0,67.6552,67.7145,67.6129,67.6637,78557.0
2016-06-03 10:00:00,79.9,79.9,79.79,79.81,106682.0,67.6552,67.6552,67.5621,67.579,106682.0
2016-06-03 10:10:00,79.82,79.83,79.7,79.74,77854.0,67.5875,67.5959,67.4858,67.5197,77854.0
2016-06-03 10:20:00,79.73,79.93,79.56,79.88,97457.0,67.5112,67.6806,67.3673,67.6383,97457.0
2016-06-03 10:30:00,79.87,80.04,79.85,79.99,72612.0,67.6298,67.7737,67.6129,67.7314,72612.0
2016-06-03 10:40:00,79.99,80.18,79.96,80.17,70034.0,67.7314,67.8923,67.706,67.8838,70034.0
2016-06-03 10:50:00,80.16,80.23,80.15,80.15,56851.0,67.8753,67.9346,67.8669,67.8669,56851.0
2016-06-03 11:00:00,80.16,80.18,79.92,79.92,64793.0,67.8753,67.8923,67.6721,67.6721,64793.0
2016-06-03 11:10:00,79.92,79.99,79.81,79.83,44475.0,67.6721,67.7314,67.579,67.5959,44475.0
2016-06-03 11:20:00,79.82,79.86,79.72,79.75,72809.0,67.5875,67.6213,67.5028,67.5282,72809.0
2016-06-03 11:30:00,79.75,80.03,79.75,80.03,78123.0,67.5282,67.7653,67.5282,67.7653,78123.0
2016-06-03 11:40:00,80.02,80.08,79.92,79.96,59713.0,67.7568,67.8076,67.6721,67.706,59713.0
2016-06-03 11:50:00,79.96,80.02,79.84,79.99,84826.0,67.706,67.7568,67.6044,67.7314,84826.0
2016-06-03 12:00:00,80.0,80.02,79.9,79.92,56556.0,67.7399,67.7568,67.6552,67.6721,56556.0
2016-06-03 12:10:00,79.91,79.97,79.78,79.92,114509.0,67.6637,67.7145,67.5536,67.6721,114509.0
2016-06-03 12:20:00,79.94,80.01,79.89,79.98,49073.0,67.6891,67.7483,67.6467,67.7229,49073.0
2016-06-03 12:30:00,79.98,80.01,79.91,79.93,34178.0,67.7229,67.7483,67.6637,67.6806,34178.0
2016-06-03 12:40:00,79.92,79.96,79.85,79.89,39593.0,67.6721,67.706,67.6129,67.6467,39593.0
2016-06-03 12:50:00,79.87,79.9,79.79,79.81,33542.0,67.6298,67.6552,67.5621,67.579,33542.0
2016-06-03 13:00:00,79.82,79.89,79.81,79.89,47025.0,67.5875,67.6467,67.579,67.6467,47025.0
2016-06-03 13:10:00,79.88,80.05,79.88,80.05,79965.0,67.6383,67.7822,67.6383,67.7822,79965.0
2016-06-03 13:20:00,80.05,80.1,80.03,80.06,41916.0,67.7822,67.8245,67.7653,67.7907,41916.0
2016-06-03 13:30:00,80.06,80.08,80.0,80.01,67545.0,67.7907,67.8076,67.7399,67.7483,67545.0
2016-06-03 13:40:00,80.0,80.15,79.98,80.09,44442.0,67.7399,67.8669,67.7229,67.8161,44442.0
2016-06-03 13:50:00,80.09,80.17,80.05,80.17,34948.0,67.8161,67.8838,67.7822,67.8838,34948.0
2016-06-03 14:00:00,80.16,80.21,80.1,80.14,70232.0,67.8753,67.9177,67.8245,67.8584,70232.0
2016-06-03 14:10:00,80.14,80.16,80.08,80.09,63309.0,67.8584,67.8753,67.8076,67.8161,63309.0
2016-06-03 14:20:00,80.1,80.18,80.06,80.17,67666.0,67.8245,67.8923,67.7907,67.8838,67666.0
2016-06-03 14:30:00,80.16,80.27,80.15,80.23,62812.0,67.8753,67.9685,67.8669,67.9346,62812.0
2016-06-03 14:40:00,80.23,80.27,80.14,80.19,104392.0,67.9346,67.9685,67.8584,67.9008,104392.0
2016-06-03 14:50:00,80.21,80.27,80.15,80.2,61514.0,67.9177,67.9685,67.8669,67.9092,61514.0
2016-06-03 15:00:00,80.19,80.19,80.09,80.15,74520.0,67.9008,67.9008,67.8161,67.8669,74520.0
2016-06-03 15:10:00,80.15,80.16,80.08,80.11,68494.0,67.8669,67.8753,67.8076,67.833,68494.0
2016-06-03 15:20:00,80.11,80.22,80.07,80.2,60263.0,67.833,67.9262,67.7991,67.9092,60263.0
2016-06-03 15:30:00,80.2,80.21,80.12,80.15,109797.0,67.9092,67.9177,67.8415,67.8669,109797.0
2016-06-03 15:40:00,80.15,80.16,80.02,80.09,184072.0,67.8669,67.8753,67.7568,67.8161,184072.0
2016-06-03 15:50:00,80.09,80.12,80.0,80.01,209372.0,67.8161,67.8415,67.7399,67.7483,209372.0
2016-06-06 09:30:00,79.15,79.26,78.4,78.48,402527.0,67.0201,67.1133,66.3851,66.4528,402527.0
2016-06-06 09:40:00,78.49,78.84,78.45,78.58,317933.0,66.4613,66.7576,66.4274,66.5375,317933.0
2016-06-06 09:50:00,78.58,78.76,78.5,78.51,239346.0,66.5375,66.6899,66.4697,66.4782,239346.0
2016-06-06 10:00:00,78.52,78.61,78.37,78.41,172504.0,66.4867,66.5629,66.3597,66.3935,172504.0
2016-06-06 10:10:00,78.41,78.52,78.35,78.42,176565.0,66.3935,66.4867,66.3427,66.402,176565.0
2016-06-06 10:20:00,78.42,78.49,78.16,78.16,232496.0,66.402,66.4613,66.1819,66.1819,232496.0
2016-06-06 10:30:00,78.18,78.28,78.07,78.09,165301.0,66.1988,66.2835,66.1056,66.1226,165301.0
2016-06-06 10:40:00,78.09,78.2,77.96,78.04,223941.0,66.1226,66.2157,66.0125,66.0802,223941.0
2016-06-06 10:50:00,78.04,78.23,78.02,78.17,137668.0,66.0802,66.2411,66.0633,66.1903,137668.0
2016-06-06 11:00:00,78.17,78.31,78.17,78.26,151880.0,66.1903,66.3089,66.1903,66.2665,151880.0
2016-06-06 11:10:00,78.26,78.26,78.13,78.19,262251.0,66.2665,66.2665,66.1564,66.2073,262251.0
2016-06-06 11:20:00,78.19,78.4,78.18,78.32,84239.0,66.2073,66.3851,66.1988,66.3173,84239.0
2016-06-06 11:30:00,78.31,78.41,78.27,78.41,58072.0,66.3089,66.3935,66.275,66.3935,58072.0
2016-06-06 11:40:00,78.41,78.46,78.27,78.29,88450.0,66.3935,66.4359,66.275,66.2919,88450.0
2016-06-06 11:50:00,78.3,78.35,78.12,78.16,76408.0,66.3004,66.3427,66.148,66.1819,76408.0
2016-06-06 12:00:00,78.16,78.25,78.14,78.16,84627.0,66.1819,66.2581,66.1649,66.1819,84627.0
2016-06-06 12:10:00,78.16,78.23,78.08,78.11,162494.0,66.1819,66.2411,66.1141,66.1395,162494.0
2016-06-06 12:20:00,78.12,78.23,78.11,78.23,142385.0,66.148,66.2411,66.1395,66.2411,142385.0
2016-06-06 12:30:00,78.22,78.39,78.13,78.34,81434.0,66.2327,66.3766,66.1564,66.3343,81434.0
2016-06-06 12:40:00,78.34,78.36,78.26,78.28,143899.0,66.3343,66.3512,66.2665,66.2835,143899.0
2016-06-06 12:50:00,78.29,78.3,78.09,78.23,122975.0,66.2919,66.3004,66.1226,66.2411,122975.0
2016-06-06 13:00:00,78.24,78.37,78.21,78.36,72365.0,66.2496,66.3597,66.2242,66.3512,72365.0
2016-06-06 13:10:00,78.37,78.4,78.34,78.37,136428.0,66.3597,66.3851,66.3343,66.3597,136428.0
2016-06-06 13:20:00,78.37,78.4,78.33,78.37,72285.0,66.3597,66.3851,66.3258,66.3597,72285.0
2016-06-06 13:30:00,78.37,78.48,78.35,78.43,77081.0,66.3597,66.4528,66.3427,66.4105,77081.0
2016-06-06 13:40:00,78.42,78.51,78.42,78.5,55957.0,66.402,66.4782,66.402,66.4697,55957.0
2016-06-06 13:50:00,78.49,78.51,78.43,78.44,178749.0,66.4613,66.4782,66.4105,66.4189,178749.0
2016-06-06 14:00:00,78.43,78.5,78.43,78.48,71973.0,66.4105,66.4697,66.4105,66.4528,71973.0
2016-06-06 14:10:00,78.48,78.51,78.43,78.5,134284.0,66.4528,66.4782,66.4105,66.4697,134284.0
2016-06-06 14:20:00,78.5,78.54,78.47,78.51,115556.0,66.4697,66.5036,66.4443,66.4782,115556.0
2016-06-06 14:30:00,78.52,78.55,78.5,78.55,73346.0,66.4867,66.5121,66.4697,66.5121,73346.0
2016-06-06 14:40:00,78.55,78.73,78.52,78.66,126653.0,66.5121,66.6645,66.4867,66.6052,126653.0
2016-06-06 14:50:00,78.66,78.72,78.54,78.6,120096.0,66.6052,66.656,66.5036,66.5544,120096.0
2016-06-06 15:00:00,78.6,78.7,78.59,78.62,111549.0,66.5544,66.6391,66.546,66.5714,111549.0
2016-06-06 15:10:00,78.61,78.68,78.6,78.62,129682.0,66.5629,66.6222,66.5544,66.5714,129682.0
2016-06-06 15:20:00,78.61,78.68,78.59,78.6,107035.0,66.5629,66.6222,66.546,66.5544,107035.0
2016-06-06 15:30:00,78.6,78.64,78.54,78.59,145689.0,66.5544,66.5883,66.5036,66.546,145689.0
2016-06-06 15:40:00,78.59,78.6,78.56,78.58,189184.0,66.546,66.5544,66.5206,66.5375,189184.0
2016-06-06 15:50:00,78.57,78.58,78.42,78.46,414424.0,66.529,66.5375,66.402,66.4359,414424.0
2016-06-07 09:30:00,78.77,79.12,78.64,79.07,160553.0,66.6984,66.9947,66.5883,66.9524,160553.0
2016-06-07 09:40:00,79.04,79.07,78.83,78.93,115290.0,66.927,66.9524,66.7492,66.8338,115290.0
2016-06-07 09:50:00,78.92,79.04,78.89,79.02,76190.0,66.8254,66.927,66.8,66.9101,76190.0
2016-06-07 10:00:00,79.01,79.37,78.98,79.36,157947.0,66.9016,67.2064,66.8762,67.1979,157947.0
2016-06-07 10:10:00,79.35,79.52,79.31,79.44,230433.0,67.1895,67.3334,67.1556,67.2657,230433.0
2016-06-07 10:20:00,79.44,79.44,79.31,79.41,94621.0,67.2657,67.2657,67.1556,67.2403,94621.0
2016-06-07 10:30:00,79.42,79.5,79.37,79.49,83413.0,67.2488,67.3165,67.2064,67.308,83413.0
2016-06-07 10:40:00,79.49,79.6,79.49,79.59,124640.0,67.308,67.4012,67.308,67.3927,124640.0
2016-06-07 10:50:00,79.59,79.68,79.52,79.68,86024.0,67.3927,67.4689,67.3334,67.4689,86024.0
2016-06-07 11:00:00,79.68,79.8,79.59,79.77,107854.0,67.4689,67.5705,67.3927,67.5451,107854.0
2016-06-07 11:10:00,79.77,79.85,79.74,79.81,102635.0,67.5451,67.6129,67.5197,67.579,102635.0
2016-06-07 11:20:00,79.82,79.9,79.79,79.9,98002.0,67.5875,67.6552,67.5621,67.6552,98002.0
2016-06-07 11:30:00,79.9,79.93,79.8,79.84,82536.0,67.6552,67.6806,67.5705,67.6044,82536.0
2016-06-07 11:40:00,79.85,79.93,79.84,79.88,87209.0,67.6129,67.6806,67.6044,67.6383,87209.0
2016-06-07 11:50:00,79.89,79.96,79.84,79.95,94517.0,67.6467,67.706,67.6044,67.6975,94517.0
2016-06-07 12:00:00,79.95,80.03,79.94,80.0,148608.0,67.6975,67.7653,67.6891,67.7399,148608.0
2016-06-07 12:10:00,80.0,80.03,79.97,80.0,85860.0,67.7399,67.7653,67.7145,67.7399,85860.0
2016-06-07 12:20:00,80.0,80.1,79.99,80.1,93174.0,67.7399,67.8245,67.7314,67.8245,93174.0
2016-06-07 12:30:00,80.09,80.14,80.02,80.02,111539.0,67.8161,67.8584,67.7568,67.7568,111539.0
2016-06-07 12:40:00,80.02,80.03,79.9,79.9,136280.0,67.7568,67.7653,67.6552,67.6552,136280.0
2016-06-07 12:50:00,79.89,79.9,79.83,79.89,79880.0,67.6467,67.6552,67.5959,67.6467,79880.0
2016-06-07 13:00:00,79.89,79.94,79.88,79.94,69327.0,67.6467,67.6891,67.6383,67.6891,69327.0
2016-06-07 13:10:00,79.94,80.02,79.94,79.97,66001.0,67.6891,67.7568,67.6891,67.7145,66001.0
2016-06-07 13:20:00,79.96,80.04,79.96,80.04,57564.0,67.706,67.7737,67.706,67.7737,57564.0
2016-06-07 13:30:00,80.04,80.04,79.86,79.89,72476.0,67.7737,67.7737,67.6213,67.6467,72476.0
2016-06-07 13:40:00,79.88,79.93,79.86,79.87,38176.0,67.6383,67.6806,67.6213,67.6298,38176.0
2016-06-07 13:50:00,79.86,79.88,79.73,79.77,63415.0,67.6213,67.6383,67.5112,67.5451,63415.0
2016-06-07 14:00:00,79.78,79.81,79.74,79.75,73934.0,67.5536,67.579,67.5197,67.5282,73934.0
2016-06-07 14:10:00,79.75,79.85,79.74,79.78,59077.0,67.5282,67.6129,67.5197,67.5536,59077.0
2016-06-07 14:20:00,79.79,79.86,79.76,79.76,59389.0,67.5621,67.6213,67.5366,67.5366,59389.0
2016-06-07 14:30:00,79.77,79.83,79.76,79.81,72209.0,67.5451,67.5959,67.5366,67.579,72209.0
2016-06-07 14:40:00,79.8,79.81,79.75,79.77,97878.0,67.5705,67.579,67.5282,67.5451,97878.0
2016-06-07 14:50:00,79.77,79.8,79.71,79.71,60456.0,67.5451,67.5705,67.4943,67.4943,60456.0
2016-06-07 15:00:00,79.72,79.76,79.67,79.67,75696.0,67.5028,67.5366,67.4604,67.4604,75696.0
2016-06-07 15:10:00,79.67,79.71,79.63,79.67,82358.0,67.4604,67.4943,67.4266,67.4604,82358.0
2016-06-07 15:20:00,79.67,79.76,79.62,79.75,136229.0,67.4604,67.5366,67.4181,67.5282,136229.0
2016-06-07 15:30:00,79.75,79.75,79.58,79.6,152811.0,67.5282,67.5282,67.3842,67.4012,152811.0
2016-06-07 15:40:00,79.61,79.61,79.5,79.54,147627.0,67.4096,67.4096,67.3165,67.3504,147627.0
2016-06-07 15:50:00,79.55,79.56,79.47,79.53,327293.0,67.3588,67.3673,67.2911,67.3419,327293.0
2016-06-08 09:30:00,79.33,79.49,78.94,79.15,152204.0,67.1725,67.308,66.8423,67.0201,152204.0
2016-06-08 09:40:00,79.14,79.25,79.0,79.16,101985.0,67.0117,67.1048,66.8931,67.0286,101985.0
2016-06-08 09:50:00,79.17,79.22,78.91,78.92,124948.0,67.0371,67.0794,66.8169,66.8254,124948.0
2016-06-08 10:00:00,78.93,78.96,78.64,78.66,140159.0,66.8338,66.8592,66.5883,66.6052,140159.0
2016-06-08 10:10:00,78.66,78.72,78.5,78.69,145098.0,66.6052,66.656,66.4697,66.6306,145098.0
2016-06-08 10:20:00,78.69,78.82,78.61,78.74,111064.0,66.6306,66.7407,66.5629,66.673,111064.0
2016-06-08 10:30:00,78.73,78.83,78.7,78.73,62302.0,66.6645,66.7492,66.6391,66.6645,62302.0
2016-06-08 10:40:00,78.73,78.78,78.65,78.75,127766.0,66.6645,66.7068,66.5968,66.6814,127766.0
2016-06-08 10:50:00,78.76,78.76,78.58,78.58,113594.0,66.6899,66.6899,66.5375,66.5375,113594.0
2016-06-08 11:00:00,78.59,78.69,78.53,78.6,106653.0,66.546,66.6306,66.4951,66.5544,106653.0
2016-06-08 11:10:00,78.61,78.71,78.54,78.71,114656.0,66.5629,66.6476,66.5036,66.6476,114656.0
2016-06-08 11:20:00,78.71,78.9,78.69,78.82,94076.0,66.6476,66.8084,66.6306,66.7407,94076.0
2016-06-08 11:30:00,78.83,78.98,78.82,78.9,64183.0,66.7492,66.8762,66.7407,66.8084,64183.0
2016-06-08 11:40:00,78.9,78.96,78.84,78.96,51853.0,66.8084,66.8592,66.7576,66.8592,51853.0
2016-06-08 11:50:00,78.96,78.96,78.85,78.87,56379.0,66.8592,66.8592,66.7661,66.783,56379.0
2016-06-08 12:00:00,78.87,78.98,78.86,78.98,46715.0,66.783,66.8762,66.7746,66.8762,46715.0
2016-06-08 12:10:00,78.97,79.01,78.89,78.93,65700.0,66.8677,66.9016,66.8,66.8338,65700.0
2016-06-08 12:20:00,78.92,79.06,78.91,79.06,70752.0,66.8254,66.9439,66.8169,66.9439,70752.0
2016-06-08 12:30:00,79.06,79.07,78.9,78.9,42752.0,66.9439,66.9524,66.8084,66.8084,42752.0
2016-06-08 12:40:00,78.9,79.01,78.89,78.94,52916.0,66.8084,66.9016,66.8,66.8423,52916.0
2016-06-08 12:50:00,78.93,79.02,78.92,79.01,57765.0,66.8338,66.9101,66.8254,66.9016,57765.0
2016-06-08 13:00:00,79.02,79.02,78.9,78.9,64988.0,66.9101,66.9101,66.8084,66.8084,64988.0
2016-06-08 13:10:00,78.9,78.97,78.85,78.91,62984.0,66.8084,66.8677,66.7661,66.8169,62984.0
2016-06-08 13:20:00,78.9,78.93,78.83,78.89,55037.0,66.8084,66.8338,66.7492,66.8,55037.0
2016-06-08 13:30:00,78.89,78.91,78.84,78.87,39645.0,66.8,66.8169,66.7576,66.783,39645.0
2016-06-08 13:40:00,78.87,78.93,78.86,78.92,28792.0,66.783,66.8338,66.7746,66.8254,28792.0
2016-06-08 13:50:00,78.93,78.97,78.91,78.92,58494.0,66.8338,66.8677,66.8169,66.8254,58494.0
2016-06-08 14:00:00,78.92,78.93,78.83,78.84,61617.0,66.8254,66.8338,66.7492,66.7576,61617.0
2016-06-08 14:10:00,78.84,78.87,78.8,78.82,90788.0,66.7576,66.783,66.7238,66.7407,90788.0
2016-06-08 14:20:00,78.82,78.91,78.81,78.89,83970.0,66.7407,66.8169,66.7322,66.8,83970.0
2016-06-08 14:30:00,78.89,78.89,78.85,78.88,73793.0,66.8,66.8,66.7661,66.7915,73793.0
2016-06-08 14:40:00,78.88,78.9,78.82,78.84,93163.0,66.7915,66.8084,66.7407,66.7576,93163.0
2016-06-08 14:50:00,78.84,78.93,78.84,78.91,69126.0,66.7576,66.8338,66.7576,66.8169,69126.0
2016-06-08 15:00:00,78.9,78.97,78.89,78.96,73906.0,66.8084,66.8677,66.8,66.8592,73906.0
2016-06-08 15:10:00,78.97,79.0,78.93,78.97,80430.0,66.8677,66.8931,66.8338,66.8677,80430.0
2016-06-08 15:20:00,78.98,79.0,78.93,78.96,94344.0,66.8762,66.8931,66.8338,66.8592,94344.0
2016-06-08 15:30:00,78.96,78.99,78.87,78.89,123900.0,66.8592,66.8847,66.783,66.8,123900.0
2016-06-08 15:40:00,78.89,78.89,78.83,78.86,149595.0,66.8,66.8,66.7492,66.7746,149595.0
2016-06-08 15:50:00,78.86,78.9,78.8,78.87,257076.0,66.7746,66.8084,66.7238,66.783,257076.0
2016-06-09 09:30:00,78.75,79.06,78.61,78.72,101846.0,66.6814,66.9439,66.5629,66.656,101846.0
2016-06-09 09:40:00,78.73,78.77,78.42,78.55,98319.0,66.6645,66.6984,66.402,66.5121,98319.0
2016-06-09 09:50:00,78.54,78.57,78.42,78.52,86271.0,66.5036,66.529,66.402,66.4867,86271.0
2016-06-09 10:00:00,78.53,78.54,78.43,78.47,109711.0,66.4951,66.5036,66.4105,66.4443,109711.0
2016-06-09 10:10:00,78.48,78.72,78.45,78.67,71498.0,66.4528,66.656,66.4274,66.6137,71498.0
2016-06-09 10:20:00,78.68,78.77,78.64,78.75,86899.0,66.6222,66.6984,66.5883,66.6814,86899.0
2016-06-09 10:30:00,78.74,78.74,78.57,78.65,53936.0,66.673,66.673,66.529,66.5968,53936.0
2016-06-09 10:40:00,78.65,78.7,78.6,78.65,51907.0,66.5968,66.6391,66.5544,66.5968,51907.0
2016-06-09 10:50:00,78.65,78.69,78.62,78.63,59817.0,66.5968,66.6306,66.5714,66.5798,59817.0
2016-06-09 11:00:00,78.63,78.78,78.62,78.75,68725.0,66.5798,66.7068,66.5714,66.6814,68725.0
2016-06-09 11:10:00,78.75,78.75,78.61,78.62,48594.0,66.6814,66.6814,66.5629,66.5714,48594.0
2016-06-09 11:20:00,78.62,78.7,78.6,78.65,47443.0,66.5714,66.6391,66.5544,66.5968,47443.0
2016-06-09 11:30:00,78.64,78.65,78.56,78.57,48450.0,66.5883,66.5968,66.5206,66.529,48450.0
2016-06-09 11:40:00,78.58,78.68,78.58,78.63,43977.0,66.5375,66.6222,66.5375,66.5798,43977.0
2016-06-09 11:50:00,78.63,78.63,78.58,78.6,45501.0,66.5798,66.5798,66.5375,66.5544,45501.0
2016-06-09 12:00:00,78.61,78.61,78.53,78.56,35423.0,66.5629,66.5629,66.4951,66.5206,35423.0
2016-06-09 12:10:00,78.56,78.58,78.52,78.53,37016.0,66.5206,66.5375,66.4867,66.4951,37016.0
2016-06-09 12:20:00,78.53,78.56,78.48,78.52,52153.0,66.4951,66.5206,66.4528,66.4867,52153.0
2016-06-09 12:30:00,78.52,78.6,78.51,78.55,52126.0,66.4867,66.5544,66.4782,66.5121,52126.0
2016-06-09 12:40:00,78.55,78.6,78.54,78.56,60290.0,66.5121,66.5544,66.5036,66.5206,60290.0
2016-06-09 12:50:00,78.56,78.65,78.56,78.59,61163.0,66.5206,66.5968,66.5206,66.546,61163.0
2016-06-09 13:00:00,78.59,78.61,78.52,78.56,36139.0,66.546,66.5629,66.4867,66.5206,36139.0
2016-06-09 13:10:00,78.55,78.59,78.52,78.57,89763.0,66.5121,66.546,66.4867,66.529,89763.0
2016-06-09 13:20:00,78.57,78.62,78.56,78.62,62228.0,66.529,66.5714,66.5206,66.5714,62228.0
2016-06-09 13:30:00,78.61,78.66,78.55,78.65,90092.0,66.5629,66.6052,66.5121,66.5968,90092.0
2016-06-09 13:40:00,78.64,78.66,78.58,78.59,56621.0,66.5883,66.6052,66.5375,66.546,56621.0
2016-06-09 13:50:00,78.59,78.62,78.5,78.61,37559.0,66.546,66.5714,66.4697,66.5629,37559.0
2016-06-09 14:00:00,78.61,78.63,78.54,78.55,57027.0,66.5629,66.5798,66.5036,66.5121,57027.0
2016-06-09 14:10:00,78.55,78.64,78.54,78.59,54197.0,66.5121,66.5883,66.5036,66.546,54197.0
2016-06-09 14:20:00,78.59,78.63,78.52,78.53,66145.0,66.546,66.5798,66.4867,66.4951,66145.0
2016-06-09 14:30:00,78.54,78.66,78.52,78.66,38617.0,66.5036,66.6052,66.4867,66.6052,38617.0
2016-06-09 14:40:00,78.66,78.82,78.65,78.72,75589.0,66.6052,66.7407,66.5968,66.656,75589.0
2016-06-09 14:50:00,78.71,78.76,78.64,78.76,86395.0,66.6476,66.6899,66.5883,66.6899,86395.0
2016-06-09 15:00:00,78.76,78.82,78.75,78.75,51776.0,66.6899,66.7407,66.6814,66.6814,51776.0
2016-06-09 15:10:00,78.75,78.75,78.64,78.71,79352.0,66.6814,66.6814,66.5883,66.6476,79352.0
2016-06-09 15:20:00,78.71,78.72,78.67,78.7,74232.0,66.6476,66.656,66.6137,66.6391,74232.0
2016-06-09 15:30:00,78.7,78.73,78.69,78.72,115599.0,66.6391,66.6645,66.6306,66.656,115599.0
2016-06-09 15:40:00,78.72,78.75,78.67,78.69,134274.0,66.656,66.6814,66.6137,66.6306,134274.0
2016-06-09 15:50:00,78.69,78.71,78.61,78.66,266024.0,66.6306,66.6476,66.5629,66.6052,266024.0
2016-06-10 09:30:00,78.4,78.48,78.09,78.33,142794.0,66.3851,66.4528,66.1226,66.3258,142794.0
2016-06-10 09:40:00,78.31,78.39,78.19,78.29,77051.0,66.3089,66.3766,66.2073,66.2919,77051.0
2016-06-10 09:50:00,78.29,78.3,78.12,78.2,88818.0,66.2919,66.3004,66.148,66.2157,88818.0
2016-06-10 10:00:00,78.21,78.31,78.14,78.16,106202.0,66.2242,66.3089,66.1649,66.1819,106202.0
2016-06-10 10:10:00,78.17,78.25,78.07,78.09,113298.0,66.1903,66.2581,66.1056,66.1226,113298.0
2016-06-10 10:20:00,78.1,78.17,77.96,77.96,217022.0,66.131,66.1903,66.0125,66.0125,217022.0
2016-06-10 10:30:00,77.97,78.17,77.96,78.01,106251.0,66.021,66.1903,66.0125,66.0548,106251.0
2016-06-10 10:40:00,78.0,78.11,77.94,78.1,99526.0,66.0464,66.1395,65.9956,66.131,99526.0
2016-06-10 10:50:00,78.11,78.22,77.96,78.22,116428.0,66.1395,66.2327,66.0125,66.2327,116428.0
2016-06-10 11:00:00,78.22,78.37,78.18,78.37,63611.0,66.2327,66.3597,66.1988,66.3597,63611.0
2016-06-10 11:10:00,78.38,78.48,78.35,78.45,109960.0,66.3681,66.4528,66.3427,66.4274,109960.0
2016-06-10 11:20:00,78.43,78.45,78.33,78.33,58578.0,66.4105,66.4274,66.3258,66.3258,58578.0
2016-06-10 11:30:00,78.34,78.41,78.33,78.35,65151.0,66.3343,66.3935,66.3258,66.3427,65151.0
2016-06-10 11:40:00,78.34,78.44,78.33,78.34,58457.0,66.3343,66.4189,66.3258,66.3343,58457.0
2016-06-10 11:50:00,78.35,78.52,78.3,78.45,48061.0,66.3427,66.4867,66.3004,66.4274,48061.0
2016-06-10 12:00:00,78.45,78.48,78.3,78.3,61983.0,66.4274,66.4528,66.3004,66.3004,61983.0
2016-06-10 12:10:00,78.3,78.35,78.23,78.32,68531.0,66.3004,66.3427,66.2411,66.3173,68531.0
2016-06-10 12:20:00,78.32,78.35,78.29,78.31,52137.0,66.3173,66.3427,66.2919,66.3089,52137.0
2016-06-10 12:30:00,78.31,78.38,78.28,78.38,42898.0,66.3089,66.3681,66.2835,66.3681,42898.0
2016-06-10 12:40:00,78.38,78.42,78.35,78.35,41349.0,66.3681,66.402,66.3427,66.3427,41349.0
2016-06-10 12:50:00,78.35,78.46,78.34,78.43,45292.0,66.3427,66.4359,66.3343,66.4105,45292.0
2016-06-10 13:00:00,78.44,78.46,78.37,78.39,49929.0,66.4189,66.4359,66.3597,66.3766,49929.0
2016-06-10 13:10:00,78.39,78.43,78.35,78.37,35290.0,66.3766,66.4105,66.3427,66.3597,35290.0
2016-06-10 13:20:00,78.38,78.45,78.37,78.41,34832.0,66.3681,66.4274,66.3597,66.3935,34832.0
2016-06-10 13:30:00,78.42,78.42,78.32,78.33,43050.0,66.402,66.402,66.3173,66.3258,43050.0
2016-06-10 13:40:00,78.33,78.33,78.14,78.14,65352.0,66.3258,66.3258,66.1649,66.1649,65352.0
2016-06-10 13:50:00,78.14,78.14,78.07,78.1,65906.0,66.1649,66.1649,66.1056,66.131,65906.0
2016-06-10 14:00:00,78.09,78.14,78.04,78.07,57691.0,66.1226,66.1649,66.0802,66.1056,57691.0
2016-06-10 14:10:00,78.06,78.13,78.01,78.01,63292.0,66.0972,66.1564,66.0548,66.0548,63292.0
2016-06-10 14:20:00,78.01,78.1,78.01,78.01,62591.0,66.0548,66.131,66.0548,66.0548,62591.0
2016-06-10 14:30:00,78.02,78.13,78.0,78.11,68568.0,66.0633,66.1564,66.0464,66.1395,68568.0
2016-06-10 14:40:00,78.11,78.14,78.05,78.08,131820.0,66.1395,66.1649,66.0887,66.1141,131820.0
2016-06-10 14:50:00,78.07,78.1,78.03,78.06,75230.0,66.1056,66.131,66.0718,66.0972,75230.0
2016-06-10 15:00:00,78.06,78.18,78.05,78.18,76618.0,66.0972,66.1988,66.0887,66.1988,76618.0
2016-06-10 15:10:00,78.18,78.24,78.14,78.21,82060.0,66.1988,66.2496,66.1649,66.2242,82060.0
2016-06-10 15:20:00,78.22,78.28,78.2,78.26,80168.0,66.2327,66.2835,66.2157,66.2665,80168.0
2016-06-10 15:30:00,78.26,78.35,78.25,78.33,103586.0,66.2665,66.3427,66.2581,66.3258,103586.0
2016-06-10 15:40:00,78.32,78.47,78.27,78.46,120686.0,66.3173,66.4443,66.275,66.4359,120686.0
2016-06-10 15:50:00,78.45,78.45,78.31,78.32,280497.0,66.4274,66.4274,66.3089,66.3173,280497.0
2016-06-13 09:30:00,78.17,78.45,77.84,77.84,149552.0,66.1903,66.4274,65.9109,65.9109,149552.0
2016-06-13 09:40:00,77.87,78.14,77.73,78.02,119545.0,65.9363,66.1649,65.8177,66.0633,119545.0
2016-06-13 09:50:00,78.05,78.31,78.03,78.25,86901.0,66.0887,66.3089,66.0718,66.2581,86901.0
2016-06-13 10:00:00,78.23,78.27,78.07,78.18,99094.0,66.2411,66.275,66.1056,66.1988,99094.0
2016-06-13 10:10:00,78.18,78.29,78.1,78.28,81260.0,66.1988,66.2919,66.131,66.2835,81260.0
2016-06-13 10:20:00,78.27,78.38,78.19,78.25,59146.0,66.275,66.3681,66.2073,66.2581,59146.0
2016-06-13 10:30:00,78.23,78.42,78.22,78.26,70417.0,66.2411,66.402,66.2327,66.2665,70417.0
2016-06-13 10:40:00,78.27,78.36,78.26,78.32,92177.0,66.275,66.3512,66.2665,66.3173,92177.0
2016-06-13 10:50:00,78.31,78.31,78.17,78.29,74949.0,66.3089,66.3089,66.1903,66.2919,74949.0
2016-06-13 11:00:00,78.29,78.3,78.22,78.25,67383.0,66.2919,66.3004,66.2327,66.2581,67383.0
2016-06-13 11:10:00,78.25,78.32,78.11,78.11,66683.0,66.2581,66.3173,66.1395,66.1395,66683.0
2016-06-13 11:20:00,78.09,78.19,78.09,78.15,55466.0,66.1226,66.2073,66.1226,66.1734,55466.0
2016-06-13 11:30:00,78.15,78.15,77.88,77.89,59892.0,66.1734,66.1734,65.9448,65.9532,59892.0
2016-06-13 11:40:00,77.89,77.97,77.88,77.89,56320.0,65.9532,66.021,65.9448,65.9532,56320.0
2016-06-13 11:50:00,77.9,77.9,77.64,77.64,74172.0,65.9617,65.9617,65.7415,65.7415,74172.0
2016-06-13 12:00:00,77.65,77.65,77.52,77.52,142333.0,65.75,65.75,65.6399,65.6399,142333.0
2016-06-13 12:10:00,77.52,77.61,77.51,77.52,88865.0,65.6399,65.7161,65.6315,65.6399,88865.0
2016-06-13 12:20:00,77.5,77.68,77.42,77.66,122537.0,65.623,65.7754,65.5553,65.7585,122537.0
2016-06-13 12:30:00,77.66,77.72,77.6,77.6,83741.0,65.7585,65.8093,65.7077,65.7077,83741.0
2016-06-13 12:40:00,77.59,77.77,77.59,77.75,68576.0,65.6992,65.8516,65.6992,65.8347,68576.0
2016-06-13 12:50:00,77.76,77.87,77.75,77.81,44027.0,65.8432,65.9363,65.8347,65.8855,44027.0
2016-06-13 13:00:00,77.8,77.86,77.71,77.73,48330.0,65.877,65.9278,65.8008,65.8177,48330.0
2016-06-13 13:10:00,77.73,77.8,77.66,77.79,81106.0,65.8177,65.877,65.7585,65.8686,81106.0
2016-06-13 13:20:00,77.79,77.86,77.73,77.77,94767.0,65.8686,65.9278,65.8177,65.8516,94767.0
2016-06-13 13:30:00,77.78,77.8,77.71,77.74,58565.0,65.8601,65.877,65.8008,65.8262,58565.0
2016-06-13 13:40:00,77.74,77.93,77.71,77.84,77560.0,65.8262,65.9871,65.8008,65.9109,77560.0
2016-06-13 13:50:00,77.84,77.86,77.57,77.7,141447.0,65.9109,65.9278,65.6823,65.7923,141447.0
2016-06-13 14:00:00,77.71,77.83,77.7,77.81,88024.0,65.8008,65.9024,65.7923,65.8855,88024.0
2016-06-13 14:10:00,77.81,77.9,77.77,77.87,216933.0,65.8855,65.9617,65.8516,65.9363,216933.0
2016-06-13 14:20:00,77.86,77.89,77.78,77.83,84657.0,65.9278,65.9532,65.8601,65.9024,84657.0
2016-06-13 14:30:00,77.82,77.98,77.79,77.96,68382.0,65.894,66.0294,65.8686,66.0125,68382.0
2016-06-13 14:40:00,77.96,78.01,77.92,77.92,132189.0,66.0125,66.0548,65.9786,65.9786,132189.0
2016-06-13 14:50:00,77.92,77.96,77.85,77.86,77269.0,65.9786,66.0125,65.9194,65.9278,77269.0
2016-06-13 15:00:00,77.86,77.87,77.72,77.73,117168.0,65.9278,65.9363,65.8093,65.8177,117168.0
2016-06-13 15:10:00,77.73,77.76,77.58,77.63,155872.0,65.8177,65.8432,65.6907,65.7331,155872.0
2016-06-13 15:20:00,77.63,77.7,77.6,77.67,136657.0,65.7331,65.7923,65.7077,65.7669,136657.0
2016-06-13 15:30:00,77.66,77.7,77.58,77.63,133569.0,65.7585,65.7923,65.6907,65.7331,133569.0
2016-06-13 15:40:00,77.62,77.63,77.44,77.52,181352.0,65.7246,65.7331,65.5722,65.6399,181352.0
2016-06-13 15:50:00,77.51,77.56,77.43,77.52,395135.0,65.6315,65.6738,65.5637,65.6399,395135.0
2016-06-14 09:30:00,77.22,77.3,76.15,76.36,579953.0,65.3859,65.4536,64.4799,64.6577,579953.0
2016-06-14 09:40:00,76.38,76.81,76.36,76.56,216282.0,64.6746,65.0387,64.6577,64.8271,216282.0
2016-06-14 09:50:00,76.55,76.6,76.26,76.31,210281.0,64.8186,64.8609,64.573,64.6154,210281.0
2016-06-14 10:00:00,76.29,76.47,76.25,76.42,329853.0,64.5984,64.7508,64.5646,64.7085,329853.0
2016-06-14 10:10:00,76.44,76.46,76.18,76.2,169672.0,64.7254,64.7424,64.5053,64.5222,169672.0
2016-06-14 10:20:00,76.2,76.38,76.17,76.32,139381.0,64.5222,64.6746,64.4968,64.6238,139381.0
2016-06-14 10:30:00,76.32,76.38,76.07,76.19,210538.0,64.6238,64.6746,64.4121,64.5138,210538.0
2016-06-14 10:40:00,76.19,76.26,76.11,76.13,121248.0,64.5138,64.573,64.446,64.463,121248.0
2016-06-14 10:50:00,76.14,76.2,75.9,75.92,198520.0,64.4714,64.5222,64.2682,64.2851,198520.0
2016-06-14 11:00:00,75.93,76.05,75.87,75.99,287898.0,64.2936,64.3952,64.2428,64.3444,287898.0
2016-06-14 11:10:00,76.0,76.0,75.62,75.75,214446.0,64.3529,64.3529,64.0311,64.1412,214446.0
2016-06-14 11:20:00,75.75,75.87,75.71,75.73,244755.0,64.1412,64.2428,64.1073,64.1243,244755.0
2016-06-14 11:30:00,75.73,75.82,75.62,75.8,160741.0,64.1243,64.2005,64.0311,64.1835,160741.0
2016-06-14 11:40:00,75.8,75.87,75.69,75.75,165889.0,64.1835,64.2428,64.0904,64.1412,165889.0
2016-06-14 11:50:00,75.74,75.76,75.65,75.71,119864.0,64.1327,64.1497,64.0565,64.1073,119864.0
2016-06-14 12:00:00,75.71,75.77,75.61,75.63,105716.0,64.1073,64.1581,64.0226,64.0396,105716.0
2016-06-14 12:10:00,75.64,75.77,75.63,75.71,95187.0,64.048,64.1581,64.0396,64.1073,95187.0
2016-06-14 12:20:00,75.72,75.97,75.71,75.85,131765.0,64.1158,64.3275,64.1073,64.2259,131765.0
2016-06-14 12:30:00,75.86,75.93,75.85,75.88,144632.0,64.2343,64.2936,64.2259,64.2513,144632.0
2016-06-14 12:40:00,75.88,75.89,75.76,75.84,86597.0,64.2513,64.2597,64.1497,64.2174,86597.0
2016-06-14 12:50:00,75.83,75.87,75.77,75.87,85577.0,64.2089,64.2428,64.1581,64.2428,85577.0
2016-06-14 13:00:00,75.86,75.96,75.84,75.9,127873.0,64.2343,64.319,64.2174,64.2682,127873.0
2016-06-14 13:10:00,75.9,75.92,75.81,75.91,130244.0,64.2682,64.2851,64.192,64.2767,130244.0
2016-06-14 13:20:00,75.91,75.93,75.84,75.84,48762.0,64.2767,64.2936,64.2174,64.2174,48762.0
2016-06-14 13:30:00,75.84,76.0,75.84,75.93,66001.0,64.2174,64.3529,64.2174,64.2936,66001.0
2016-06-14 13:40:00,75.94,75.96,75.87,75.91,63037.0,64.3021,64.319,64.2428,64.2767,63037.0
2016-06-14 13:50:00,75.9,75.92,75.74,75.76,67368.0,64.2682,64.2851,64.1327,64.1497,67368.0
2016-06-14 14:00:00,75.76,75.84,75.75,75.82,111672.0,64.1497,64.2174,64.1412,64.2005,111672.0
2016-06-14 14:10:00,75.82,75.99,75.8,75.97,105264.0,64.2005,64.3444,64.1835,64.3275,105264.0
2016-06-14 14:20:00,75.98,76.07,75.96,76.06,108446.0,64.3359,64.4121,64.319,64.4037,108446.0
2016-06-14 14:30:00,76.06,76.09,75.9,75.96,93905.0,64.4037,64.4291,64.2682,64.319,93905.0
2016-06-14 14:40:00,75.95,75.97,75.84,75.9,155284.0,64.3105,64.3275,64.2174,64.2682,155284.0
2016-06-14 14:50:00,75.91,75.91,75.67,75.73,133877.0,64.2767,64.2767,64.0734,64.1243,133877.0
2016-06-14 15:00:00,75.74,75.96,75.68,75.93,146223.0,64.1327,64.319,64.0819,64.2936,146223.0
2016-06-14 15:10:00,75.94,76.13,75.87,76.01,158621.0,64.3021,64.463,64.2428,64.3613,158621.0
2016-06-14 15:20:00,76.01,76.1,75.93,76.09,309734.0,64.3613,64.4375,64.2936,64.4291,309734.0
2016-06-14 15:30:00,76.09,76.1,75.99,76.01,229103.0,64.4291,64.4375,64.3444,64.3613,229103.0
2016-06-14 15:40:00,76.01,76.09,75.95,75.96,250515.0,64.3613,64.4291,64.3105,64.319,250515.0
2016-06-14 15:50:00,75.96,76.17,75.96,76.09,648828.0,64.319,64.4968,64.319,64.4291,648828.0
2016-06-15 09:30:00,76.48,76.74,76.43,76.72,274621.0,64.7593,64.9795,64.717,64.9625,274621.0
2016-06-15 09:40:00,76.73,77.14,76.73,77.11,140442.0,64.971,65.3182,64.971,65.2928,140442.0
2016-06-15 09:50:00,77.11,77.23,77.05,77.15,210758.0,65.2928,65.3944,65.242,65.3266,210758.0
2016-06-15 10:00:00,77.15,77.31,77.07,77.2,327134.0,65.3266,65.4621,65.2589,65.369,327134.0
2016-06-15 10:10:00,77.2,77.33,77.14,77.21,85284.0,65.369,65.4791,65.3182,65.3774,85284.0
2016-06-15 10:20:00,77.21,77.34,77.17,77.3,94488.0,65.3774,65.4875,65.3436,65.4536,94488.0
2016-06-15 10:30:00,77.31,77.62,77.29,77.62,233355.0,65.4621,65.7246,65.4452,65.7246,233355.0
2016-06-15 10:40:00,77.61,77.71,77.56,77.66,106343.0,65.7161,65.8008,65.6738,65.7585,106343.0
2016-06-15 10:50:00,77.66,77.9,77.56,77.86,193348.0,65.7585,65.9617,65.6738,65.9278,193348.0
2016-06-15 11:00:00,77.86,77.98,77.81,77.84,145999.0,65.9278,66.0294,65.8855,65.9109,145999.0
2016-06-15 11:10:00,77.85,77.85,77.76,77.76,93592.0,65.9194,65.9194,65.8432,65.8432,93592.0
2016-06-15 11:20:00,77.76,77.77,77.62,77.64,126478.0,65.8432,65.8516,65.7246,65.7415,126478.0
2016-06-15 11:30:00,77.63,77.69,77.58,77.65,105978.0,65.7331,65.7839,65.6907,65.75,105978.0
2016-06-15 11:40:00,77.65,77.71,77.59,77.66,131936.0,65.75,65.8008,65.6992,65.7585,131936.0
2016-06-15 11:50:00,77.66,77.7,77.61,77.64,65842.0,65.7585,65.7923,65.7161,65.7415,65842.0
2016-06-15 12:00:00,77.64,77.64,77.56,77.56,88425.0,65.7415,65.7415,65.6738,65.6738,88425.0
2016-06-15 12:10:00,77.57,77.62,77.52,77.54,70068.0,65.6823,65.7246,65.6399,65.6569,70068.0
2016-06-15 12:20:00,77.55,77.56,77.48,77.52,129485.0,65.6653,65.6738,65.6061,65.6399,129485.0
2016-06-15 12:30:00,77.51,77.65,77.51,77.6,71198.0,65.6315,65.75,65.6315,65.7077,71198.0
2016-06-15 12:40:00,77.6,77.66,77.58,77.65,56677.0,65.7077,65.7585,65.6907,65.75,56677.0
2016-06-15 12:50:00,77.65,77.65,77.44,77.44,99505.0,65.75,65.75,65.5722,65.5722,99505.0
2016-06-15 13:00:00,77.43,77.49,77.39,77.4,120877.0,65.5637,65.6145,65.5299,65.5383,120877.0
2016-06-15 13:10:00,77.4,77.48,77.39,77.41,69783.0,65.5383,65.6061,65.5299,65.5468,69783.0
2016-06-15 13:20:00,77.42,77.51,77.37,77.44,73274.0,65.5553,65.6315,65.5129,65.5722,73274.0
2016-06-15 13:30:00,77.45,77.48,77.4,77.43,85125.0,65.5807,65.6061,65.5383,65.5637,85125.0
2016-06-15 13:40:00,77.44,77.47,77.42,77.46,84945.0,65.5722,65.5976,65.5553,65.5891,84945.0
2016-06-15 13:50:00,77.46,77.55,77.43,77.47,69830.0,65.5891,65.6653,65.5637,65.5976,69830.0
2016-06-15 14:00:00,77.49,77.66,77.36,77.39,97543.0,65.6145,65.7585,65.5045,65.5299,97543.0
2016-06-15 14:10:00,77.38,77.44,77.3,77.32,101587.0,65.5214,65.5722,65.4536,65.4706,101587.0
2016-06-15 14:20:00,77.31,77.33,77.17,77.17,90684.0,65.4621,65.4791,65.3436,65.3436,90684.0
2016-06-15 14:30:00,77.16,77.36,77.1,77.22,117746.0,65.3351,65.5045,65.2843,65.3859,117746.0
2016-06-15 14:40:00,77.22,77.36,77.18,77.32,90987.0,65.3859,65.5045,65.352,65.4706,90987.0
2016-06-15 14:50:00,77.32,77.42,77.22,77.4,111394.0,65.4706,65.5553,65.3859,65.5383,111394.0
2016-06-15 15:00:00,77.4,77.44,77.35,77.38,122328.0,65.5383,65.5722,65.496,65.5214,122328.0
2016-06-15 15:10:00,77.38,77.46,77.35,77.39,127621.0,65.5214,65.5891,65.496,65.5299,127621.0
2016-06-15 15:20:00,77.39,77.45,77.38,77.43,119468.0,65.5299,65.5807,65.5214,65.5637,119468.0
2016-06-15 15:30:00,77.42,77.46,77.23,77.23,227712.0,65.5553,65.5891,65.3944,65.3944,227712.0
2016-06-15 15:40:00,77.23,77.3,77.07,77.12,276272.0,65.3944,65.4536,65.2589,65.3012,276272.0
2016-06-15 15:50:00,77.11,77.11,76.99,77.06,437394.0,65.2928,65.2928,65.1912,65.2504,437394.0
2016-06-16 09:30:00,76.86,76.95,76.65,76.94,259960.0,65.0811,65.1573,64.9033,65.1488,259960.0
2016-06-16 09:40:00,76.94,77.46,76.94,77.42,331778.0,65.1488,65.5891,65.1488,65.5553,331778.0
2016-06-16 09:50:00,77.43,77.58,77.13,77.13,210805.0,65.5637,65.6907,65.3097,65.3097,210805.0
2016-06-16 10:00:00,77.13,77.15,76.86,77.11,188107.0,65.3097,65.3266,65.0811,65.2928,188107.0
2016-06-16 10:10:00,77.11,77.48,77.11,77.39,198452.0,65.2928,65.6061,65.2928,65.5299,198452.0
2016-06-16 10:20:00,77.38,77.38,77.2,77.22,67995.0,65.5214,65.5214,65.369,65.3859,67995.0
2016-06-16 10:30:00,77.22,77.23,76.96,76.98,100047.0,65.3859,65.3944,65.1658,65.1827,100047.0
2016-06-16 10:40:00,76.98,77.29,76.97,77.24,99702.0,65.1827,65.4452,65.1742,65.4028,99702.0
2016-06-16 10:50:00,77.23,77.29,77.12,77.28,113760.0,65.3944,65.4452,65.3012,65.4367,113760.0
2016-06-16 11:00:00,77.28,77.37,77.26,77.31,75096.0,65.4367,65.5129,65.4198,65.4621,75096.0
2016-06-16 11:10:00,77.32,77.38,77.26,77.3,74412.0,65.4706,65.5214,65.4198,65.4536,74412.0
2016-06-16 11:20:00,77.29,77.55,77.25,77.51,99925.0,65.4452,65.6653,65.4113,65.6315,99925.0
2016-06-16 11:30:00,77.52,77.64,77.47,77.54,81039.0,65.6399,65.7415,65.5976,65.6569,81039.0
2016-06-16 11:40:00,77.54,77.56,77.39,77.46,45259.0,65.6569,65.6738,65.5299,65.5891,45259.0
2016-06-16 11:50:00,77.45,77.54,77.41,77.45,111683.0,65.5807,65.6569,65.5468,65.5807,111683.0
2016-06-16 12:00:00,77.45,77.54,77.42,77.53,89937.0,65.5807,65.6569,65.5553,65.6484,89937.0
2016-06-16 12:10:00,77.54,77.59,77.4,77.57,67454.0,65.6569,65.6992,65.5383,65.6823,67454.0
2016-06-16 12:20:00,77.57,77.78,77.5,77.74,98333.0,65.6823,65.8601,65.623,65.8262,98333.0
2016-06-16 12:30:00,77.74,77.97,77.73,77.96,127197.0,65.8262,66.021,65.8177,66.0125,127197.0
2016-06-16 12:40:00,77.95,78.08,77.9,78.05,114161.0,66.004,66.1141,65.9617,66.0887,114161.0
2016-06-16 12:50:00,78.05,78.06,77.85,77.91,56458.0,66.0887,66.0972,65.9194,65.9702,56458.0
2016-06-16 13:00:00,77.91,78.31,77.91,78.07,256638.0,65.9702,66.3089,65.9702,66.1056,256638.0
2016-06-16 13:10:00,78.08,78.15,77.95,78.03,60577.0,66.1141,66.1734,66.004,66.0718,60577.0
2016-06-16 13:20:00,78.03,78.09,77.94,77.95,51489.0,66.0718,66.1226,65.9956,66.004,51489.0
2016-06-16 13:30:00,77.94,78.0,77.75,77.85,98060.0,65.9956,66.0464,65.8347,65.9194,98060.0
2016-06-16 13:40:00,77.86,77.88,77.78,77.83,97210.0,65.9278,65.9448,65.8601,65.9024,97210.0
2016-06-16 13:50:00,77.83,77.83,77.71,77.73,54461.0,65.9024,65.9024,65.8008,65.8177,54461.0
2016-06-16 14:00:00,77.73,77.8,77.69,77.76,65115.0,65.8177,65.877,65.7839,65.8432,65115.0
2016-06-16 14:10:00,77.75,78.13,77.75,78.11,93522.0,65.8347,66.1564,65.8347,66.1395,93522.0
2016-06-16 14:20:00,78.11,78.11,77.97,77.98,128823.0,66.1395,66.1395,66.021,66.0294,128823.0
2016-06-16 14:30:00,77.98,78.07,77.9,77.93,111578.0,66.0294,66.1056,65.9617,65.9871,111578.0
2016-06-16 14:40:00,77.93,78.04,77.91,78.04,108648.0,65.9871,66.0802,65.9702,66.0802,108648.0
2016-06-16 14:50:00,78.04,78.16,77.99,78.02,57503.0,66.0802,66.1819,66.0379,66.0633,57503.0
2016-06-16 15:00:00,78.02,78.08,77.95,78.04,65354.0,66.0633,66.1141,66.004,66.0802,65354.0
2016-06-16 15:10:00,78.04,78.21,78.04,78.17,111800.0,66.0802,66.2242,66.0802,66.1903,111800.0
2016-06-16 15:20:00,78.17,78.3,78.14,78.26,104028.0,66.1903,66.3004,66.1649,66.2665,104028.0
2016-06-16 15:30:00,78.26,78.36,78.19,78.2,125827.0,66.2665,66.3512,66.2073,66.2157,125827.0
2016-06-16 15:40:00,78.2,78.34,78.19,78.28,289050.0,66.2157,66.3343,66.2073,66.2835,289050.0
2016-06-16 15:50:00,78.29,78.29,78.14,78.17,396886.0,66.2919,66.2919,66.1649,66.1903,396886.0
2016-06-17 09:30:00,77.87,78.44,77.78,78.03,612336.0,65.9363,66.4189,65.8601,66.0718,612336.0
2016-06-17 09:40:00,78.02,78.19,77.95,78.09,118261.0,66.0633,66.2073,66.004,66.1226,118261.0
2016-06-17 09:50:00,78.09,78.32,78.05,78.29,79952.0,66.1226,66.3173,66.0887,66.2919,79952.0
2016-06-17 10:00:00,78.3,78.51,78.25,78.5,92952.0,66.3004,66.4782,66.2581,66.4697,92952.0
2016-06-17 10:10:00,78.5,78.62,78.5,78.58,85708.0,66.4697,66.5714,66.4697,66.5375,85708.0
2016-06-17 10:20:00,78.59,78.63,78.53,78.54,108279.0,66.546,66.5798,66.4951,66.5036,108279.0
2016-06-17 10:30:00,78.53,78.58,78.35,78.57,125125.0,66.4951,66.5375,66.3427,66.529,125125.0
2016-06-17 10:40:00,78.56,78.72,78.51,78.66,98224.0,66.5206,66.656,66.4782,66.6052,98224.0
2016-06-17 10:50:00,78.65,78.73,78.55,78.56,74394.0,66.5968,66.6645,66.5121,66.5206,74394.0
2016-06-17 11:00:00,78.55,78.56,78.37,78.37,95726.0,66.5121,66.5206,66.3597,66.3597,95726.0
2016-06-17 11:10:00,78.37,78.38,78.25,78.34,102009.0,66.3597,66.3681,66.2581,66.3343,102009.0
2016-06-17 11:20:00,78.34,78.42,78.21,78.21,75491.0,66.3343,66.402,66.2242,66.2242,75491.0
2016-06-17 11:30:00,78.21,78.33,78.2,78.32,66670.0,66.2242,66.3258,66.2157,66.3173,66670.0
2016-06-17 11:40:00,78.31,78.45,78.3,78.42,48146.0,66.3089,66.4274,66.3004,66.402,48146.0
2016-06-17 11:50:00,78.42,78.44,78.38,78.42,74649.0,66.402,66.4189,66.3681,66.402,74649.0
2016-06-17 12:00:00,78.42,78.72,78.41,78.69,103684.0,66.402,66.656,66.3935,66.6306,103684.0
2016-06-17 12:10:00,78.69,78.73,78.57,78.59,67371.0,66.6306,66.6645,66.529,66.546,67371.0
2016-06-17 12:20:00,78.59,78.61,78.46,78.53,33255.0,66.546,66.5629,66.4359,66.4951,33255.0
2016-06-17 12:30:00,78.53,78.57,78.48,78.54,40755.0,66.4951,66.529,66.4528,66.5036,40755.0
2016-06-17 12:40:00,78.54,78.6,78.5,78.56,65106.0,66.5036,66.5544,66.4697,66.5206,65106.0
2016-06-17 12:50:00,78.56,78.58,78.49,78.55,60411.0,66.5206,66.5375,66.4613,66.5121,60411.0
2016-06-17 13:00:00,78.55,78.64,78.47,78.62,65130.0,66.5121,66.5883,66.4443,66.5714,65130.0
2016-06-17 13:10:00,78.62,78.64,78.55,78.61,39195.0,66.5714,66.5883,66.5121,66.5629,39195.0
2016-06-17 13:20:00,78.62,78.63,78.55,78.57,33905.0,66.5714,66.5798,66.5121,66.529,33905.0
2016-06-17 13:30:00,78.56,78.58,78.5,78.52,41718.0,66.5206,66.5375,66.4697,66.4867,41718.0
2016-06-17 13:40:00,78.53,78.59,78.52,78.53,29462.0,66.4951,66.546,66.4867,66.4951,29462.0
2016-06-17 13:50:00,78.53,78.59,78.49,78.51,44004.0,66.4951,66.546,66.4613,66.4782,44004.0
2016-06-17 14:00:00,78.51,78.59,78.47,78.51,82256.0,66.4782,66.546,66.4443,66.4782,82256.0
2016-06-17 14:10:00,78.52,78.57,78.45,78.48,71398.0,66.4867,66.529,66.4274,66.4528,71398.0
2016-06-17 14:20:00,78.47,78.59,78.46,78.53,72624.0,66.4443,66.546,66.4359,66.4951,72624.0
2016-06-17 14:30:00,78.54,78.64,78.52,78.59,59416.0,66.5036,66.5883,66.4867,66.546,59416.0
2016-06-17 14:40:00,78.59,78.63,78.49,78.53,114322.0,66.546,66.5798,66.4613,66.4951,114322.0
2016-06-17 14:50:00,78.54,78.57,78.5,78.5,86319.0,66.5036,66.529,66.4697,66.4697,86319.0
2016-06-17 15:00:00,78.51,78.53,78.44,78.48,85108.0,66.4782,66.4951,66.4189,66.4528,85108.0
2016-06-17 15:10:00,78.48,78.5,78.33,78.36,107843.0,66.4528,66.4697,66.3258,66.3512,107843.0
2016-06-17 15:20:00,78.37,78.42,78.3,78.3,151841.0,66.3597,66.402,66.3004,66.3004,151841.0
2016-06-17 15:30:00,78.3,78.38,78.28,78.3,186951.0,66.3004,66.3681,66.2835,66.3004,186951.0
2016-06-17 15:40:00,78.3,78.5,78.25,78.38,283882.0,66.3004,66.4697,66.2581,66.3681,283882.0
2016-06-17 15:50:00,78.38,78.46,78.32,78.41,565307.0,66.3681,66.4359,66.3173,66.3935,565307.0
2016-06-20 09:30:00,78.94,79.18,78.55,79.02,219895.0,66.8423,67.0455,66.5121,66.9101,219895.0
2016-06-20 09:40:00,79.04,79.11,78.9,78.96,100212.0,66.927,66.9863,66.8084,66.8592,100212.0
2016-06-20 09:50:00,78.98,79.23,78.96,79.03,115669.0,66.8762,67.0879,66.8592,66.9185,115669.0
2016-06-20 10:00:00,79.02,79.22,78.93,79.14,151300.0,66.9101,67.0794,66.8338,67.0117,151300.0
2016-06-20 10:10:00,79.13,79.24,79.12,79.14,117937.0,67.0032,67.0963,66.9947,67.0117,117937.0
2016-06-20 10:20:00,79.15,79.35,79.15,79.25,111602.0,67.0201,67.1895,67.0201,67.1048,111602.0
2016-06-20 10:30:00,79.25,79.29,79.21,79.26,91181.0,67.1048,67.1387,67.0709,67.1133,91181.0
2016-06-20 10:40:00,79.26,79.3,79.24,79.28,71713.0,67.1133,67.1471,67.0963,67.1302,71713.0
2016-06-20 10:50:00,79.28,79.4,79.27,79.35,65981.0,67.1302,67.2318,67.1217,67.1895,65981.0
2016-06-20 11:00:00,79.35,79.49,79.32,79.48,73563.0,67.1895,67.308,67.1641,67.2996,73563.0
2016-06-20 11:10:00,79.48,79.51,79.43,79.43,90527.0,67.2996,67.325,67.2572,67.2572,90527.0
2016-06-20 11:20:00,79.44,79.45,79.23,79.24,104121.0,67.2657,67.2742,67.0879,67.0963,104121.0
2016-06-20 11:30:00,79.24,79.25,79.14,79.23,91656.0,67.0963,67.1048,67.0117,67.0879,91656.0
2016-06-20 11:40:00,79.23,79.25,79.07,79.07,56468.0,67.0879,67.1048,66.9524,66.9524,56468.0
2016-06-20 11:50:00,79.09,79.15,79.04,79.15,57421.0,66.9693,67.0201,66.927,67.0201,57421.0
2016-06-20 12:00:00,79.14,79.15,79.04,79.06,43149.0,67.0117,67.0201,66.927,66.9439,43149.0
2016-06-20 12:10:00,79.07,79.08,78.93,79.0,54420.0,66.9524,66.9609,66.8338,66.8931,54420.0
2016-06-20 12:20:00,78.99,79.03,78.97,79.03,42269.0,66.8847,66.9185,66.8677,66.9185,42269.0
2016-06-20 12:30:00,79.01,79.11,79.01,79.02,56737.0,66.9016,66.9863,66.9016,66.9101,56737.0
2016-06-20 12:40:00,79.02,79.06,79.0,79.05,30393.0,66.9101,66.9439,66.8931,66.9355,30393.0
2016-06-20 12:50:00,79.05,79.13,79.04,79.11,32943.0,66.9355,67.0032,66.927,66.9863,32943.0
2016-06-20 13:00:00,79.1,79.23,79.09,79.22,42873.0,66.9778,67.0879,66.9693,67.0794,42873.0
2016-06-20 13:10:00,79.21,79.21,78.98,79.08,43321.0,67.0709,67.0709,66.8762,66.9609,43321.0
2016-06-20 13:20:00,79.08,79.13,78.96,79.0,62106.0,66.9609,67.0032,66.8592,66.8931,62106.0
2016-06-20 13:30:00,79.02,79.17,79.01,79.17,53854.0,66.9101,67.0371,66.9016,67.0371,53854.0
2016-06-20 13:40:00,79.16,79.2,79.12,79.2,58196.0,67.0286,67.0625,66.9947,67.0625,58196.0
2016-06-20 13:50:00,79.19,79.24,79.11,79.12,71395.0,67.054,67.0963,66.9863,66.9947,71395.0
2016-06-20 14:00:00,79.11,79.12,79.02,79.06,56116.0,66.9863,66.9947,66.9101,66.9439,56116.0
2016-06-20 14:10:00,79.06,79.09,79.01,79.04,51265.0,66.9439,66.9693,66.9016,66.927,51265.0
2016-06-20 14:20:00,79.04,79.09,78.97,78.98,85469.0,66.927,66.9693,66.8677,66.8762,85469.0
2016-06-20 14:30:00,78.99,79.0,78.88,78.89,54763.0,66.8847,66.8931,66.7915,66.8,54763.0
2016-06-20 14:40:00,78.9,78.94,78.86,78.93,78712.0,66.8084,66.8423,66.7746,66.8338,78712.0
2016-06-20 14:50:00,78.93,78.99,78.9,78.95,50291.0,66.8338,66.8847,66.8084,66.8508,50291.0
2016-06-20 15:00:00,78.95,79.01,78.93,78.94,50229.0,66.8508,66.9016,66.8338,66.8423,50229.0
2016-06-20 15:10:00,78.94,78.95,78.84,78.84,61506.0,66.8423,66.8508,66.7576,66.7576,61506.0
2016-06-20 15:20:00,78.84,78.88,78.69,78.69,118681.0,66.7576,66.7915,66.6306,66.6306,118681.0
2016-06-20 15:30:00,78.7,78.77,78.69,78.74,129225.0,66.6391,66.6984,66.6306,66.673,129225.0
2016-06-20 15:40:00,78.75,78.84,78.59,78.59,182901.0,66.6814,66.7576,66.546,66.546,182901.0
2016-06-20 15:50:00,78.6,78.65,78.51,78.6,330965.0,66.5544,66.5968,66.4782,66.5544,330965.0
2016-06-21 09:30:00,78.65,78.83,78.23,78.39,116611.0,66.5968,66.7492,66.2411,66.3766,116611.0
2016-06-21 09:40:00,78.38,78.51,78.19,78.39,103571.0,66.3681,66.4782,66.2073,66.3766,103571.0
2016-06-21 09:50:00,78.39,78.55,78.37,78.48,85066.0,66.3766,66.5121,66.3597,66.4528,85066.0
2016-06-21 10:00:00,78.47,78.57,78.39,78.53,49192.0,66.4443,66.529,66.3766,66.4951,49192.0
2016-06-21 10:10:00,78.53,78.62,78.4,78.46,69828.0,66.4951,66.5714,66.3851,66.4359,69828.0
2016-06-21 10:20:00,78.46,78.52,78.23,78.44,308899.0,66.4359,66.4867,66.2411,66.4189,308899.0
2016-06-21 10:30:00,78.46,78.5,78.35,78.4,77181.0,66.4359,66.4697,66.3427,66.3851,77181.0
2016-06-21 10:40:00,78.4,78.44,78.25,78.37,180785.0,66.3851,66.4189,66.2581,66.3597,180785.0
2016-06-21 10:50:00,78.37,78.43,78.31,78.35,116204.0,66.3597,66.4105,66.3089,66.3427,116204.0
2016-06-21 11:00:00,78.34,78.61,78.34,78.5,140917.0,66.3343,66.5629,66.3343,66.4697,140917.0
2016-06-21 11:10:00,78.51,78.64,78.48,78.57,35471.0,66.4782,66.5883,66.4528,66.529,35471.0
2016-06-21 11:20:00,78.57,78.59,78.44,78.5,44270.0,66.529,66.546,66.4189,66.4697,44270.0
2016-06-21 11:30:00,78.5,78.55,78.4,78.45,52000.0,66.4697,66.5121,66.3851,66.4274,52000.0
2016-06-21 11:40:00,78.46,78.5,78.35,78.41,35398.0,66.4359,66.4697,66.3427,66.3935,35398.0
2016-06-21 11:50:00,78.41,78.44,78.32,78.43,29082.0,66.3935,66.4189,66.3173,66.4105,29082.0
2016-06-21 12:00:00,78.44,78.47,78.38,78.4,33668.0,66.4189,66.4443,66.3681,66.3851,33668.0
2016-06-21 12:10:00,78.42,78.42,78.35,78.42,27917.0,66.402,66.402,66.3427,66.402,27917.0
2016-06-21 12:20:00,78.41,78.46,78.39,78.45,40955.0,66.3935,66.4359,66.3766,66.4274,40955.0
2016-06-21 12:30:00,78.46,78.57,78.46,78.5,27091.0,66.4359,66.529,66.4359,66.4697,27091.0
2016-06-21 12:40:00,78.49,78.54,78.44,78.45,23958.0,66.4613,66.5036,66.4189,66.4274,23958.0
2016-06-21 12:50:00,78.44,78.45,78.35,78.36,32698.0,66.4189,66.4274,66.3427,66.3512,32698.0
2016-06-21 13:00:00,78.37,78.38,78.3,78.31,57491.0,66.3597,66.3681,66.3004,66.3089,57491.0
2016-06-21 13:10:00,78.3,78.39,78.27,78.33,39881.0,66.3004,66.3766,66.275,66.3258,39881.0
2016-06-21 13:20:00,78.34,78.34,78.22,78.25,22608.0,66.3343,66.3343,66.2327,66.2581,22608.0
2016-06-21 13:30:00,78.24,78.3,78.17,78.18,42701.0,66.2496,66.3004,66.1903,66.1988,42701.0
2016-06-21 13:40:00,78.17,78.22,78.08,78.14,44867.0,66.1903,66.2327,66.1141,66.1649,44867.0
2016-06-21 13:50:00,78.13,78.21,78.08,78.19,126895.0,66.1564,66.2242,66.1141,66.2073,126895.0
2016-06-21 14:00:00,78.2,78.4,78.19,78.4,61563.0,66.2157,66.3851,66.2073,66.3851,61563.0
2016-06-21 14:10:00,78.4,78.44,78.33,78.34,70639.0,66.3851,66.4189,66.3258,66.3343,70639.0
2016-06-21 14:20:00,78.34,78.43,78.32,78.39,30971.0,66.3343,66.4105,66.3173,66.3766,30971.0
2016-06-21 14:30:00,78.39,78.58,78.35,78.56,72135.0,66.3766,66.5375,66.3427,66.5206,72135.0
2016-06-21 14:40:00,78.56,78.57,78.37,78.4,60140.0,66.5206,66.529,66.3597,66.3851,60140.0
2016-06-21 14:50:00,78.4,78.42,78.34,78.36,50482.0,66.3851,66.402,66.3343,66.3512,50482.0
2016-06-21 15:00:00,78.36,78.4,78.3,78.34,69130.0,66.3512,66.3851,66.3004,66.3343,69130.0
2016-06-21 15:10:00,78.35,78.46,78.33,78.43,60801.0,66.3427,66.4359,66.3258,66.4105,60801.0
2016-06-21 15:20:00,78.43,78.53,78.38,78.51,74880.0,66.4105,66.4951,66.3681,66.4782,74880.0
2016-06-21 15:30:00,78.51,78.51,78.37,78.38,95594.0,66.4782,66.4782,66.3597,66.3681,95594.0
2016-06-21 15:40:00,78.38,78.44,78.31,78.4,112923.0,66.3681,66.4189,66.3089,66.3851,112923.0
2016-06-21 15:50:00,78.4,78.43,78.29,78.3,231344.0,66.3851,66.4105,66.2919,66.3004,231344.0
2016-06-22 09:30:00,78.59,78.98,78.45,78.71,126881.0,66.546,66.8762,66.4274,66.6476,126881.0
2016-06-22 09:40:00,78.74,79.08,78.73,78.86,101847.0,66.673,66.9609,66.6645,66.7746,101847.0
2016-06-22 09:50:00,78.88,78.98,78.78,78.95,59256.0,66.7915,66.8762,66.7068,66.8508,59256.0
2016-06-22 10:00:00,78.93,79.19,78.86,79.15,86760.0,66.8338,67.054,66.7746,67.0201,86760.0
2016-06-22 10:10:00,79.15,79.15,78.95,79.0,66764.0,67.0201,67.0201,66.8508,66.8931,66764.0
2016-06-22 10:20:00,78.99,79.03,78.9,79.0,67576.0,66.8847,66.9185,66.8084,66.8931,67576.0
2016-06-22 10:30:00,78.98,79.05,78.95,78.98,76994.0,66.8762,66.9355,66.8508,66.8762,76994.0
2016-06-22 10:40:00,78.98,79.19,78.97,79.14,65795.0,66.8762,67.054,66.8677,67.0117,65795.0
2016-06-22 10:50:00,79.14,79.22,79.14,79.15,55068.0,67.0117,67.0794,67.0117,67.0201,55068.0
2016-06-22 11:00:00,79.15,79.16,79.07,79.14,60965.0,67.0201,67.0286,66.9524,67.0117,60965.0
2016-06-22 11:10:00,79.14,79.24,79.1,79.15,57630.0,67.0117,67.0963,66.9778,67.0201,57630.0
2016-06-22 11:20:00,79.13,79.17,79.08,79.12,44489.0,67.0032,67.0371,66.9609,66.9947,44489.0
2016-06-22 11:30:00,79.12,79.12,78.91,79.04,53593.0,66.9947,66.9947,66.8169,66.927,53593.0
2016-06-22 11:40:00,79.04,79.11,78.99,79.04,41370.0,66.927,66.9863,66.8847,66.927,41370.0
2016-06-22 11:50:00,79.04,79.05,78.92,78.94,29777.0,66.927,66.9355,66.8254,66.8423,29777.0
2016-06-22 12:00:00,78.93,78.97,78.91,78.97,32786.0,66.8338,66.8677,66.8169,66.8677,32786.0
2016-06-22 12:10:00,78.97,79.0,78.87,78.89,27216.0,66.8677,66.8931,66.783,66.8,27216.0
2016-06-22 12:20:00,78.89,78.92,78.72,78.74,37065.0,66.8,66.8254,66.656,66.673,37065.0
2016-06-22 12:30:00,78.74,78.79,78.71,78.72,33060.0,66.673,66.7153,66.6476,66.656,33060.0
2016-06-22 12:40:00,78.72,78.76,78.66,78.7,35760.0,66.656,66.6899,66.6052,66.6391,35760.0
2016-06-22 12:50:00,78.7,78.76,78.69,78.72,33563.0,66.6391,66.6899,66.6306,66.656,33563.0
2016-06-22 13:00:00,78.72,78.72,78.49,78.5,58001.0,66.656,66.656,66.4613,66.4697,58001.0
2016-06-22 13:10:00,78.49,78.51,78.41,78.49,55445.0,66.4613,66.4782,66.3935,66.4613,55445.0
2016-06-22 13:20:00,78.48,78.51,78.4,78.45,45236.0,66.4528,66.4782,66.3851,66.4274,45236.0
2016-06-22 13:30:00,78.44,78.6,78.42,78.6,37621.0,66.4189,66.5544,66.402,66.5544,37621.0
2016-06-22 13:40:00,78.61,78.65,78.52,78.54,45366.0,66.5629,66.5968,66.4867,66.5036,45366.0
2016-06-22 13:50:00,78.53,78.6,78.52,78.55,72782.0,66.4951,66.5544,66.4867,66.5121,72782.0
2016-06-22 14:00:00,78.54,78.61,78.51,78.54,61722.0,66.5036,66.5629,66.4782,66.5036,61722.0
2016-06-22 14:10:00,78.55,78.57,78.48,78.49,45610.0,66.5121,66.529,66.4528,66.4613,45610.0
2016-06-22 14:20:00,78.49,78.6,78.45,78.6,94952.0,66.4613,66.5544,66.4274,66.5544,94952.0
2016-06-22 14:30:00,78.6,78.61,78.45,78.48,43280.0,66.5544,66.5629,66.4274,66.4528,43280.0
2016-06-22 14:40:00,78.48,78.49,78.36,78.39,52270.0,66.4528,66.4613,66.3512,66.3766,52270.0
2016-06-22 14:50:00,78.39,78.44,78.36,78.38,58596.0,66.3766,66.4189,66.3512,66.3681,58596.0
2016-06-22 15:00:00,78.38,78.46,78.27,78.27,99225.0,66.3681,66.4359,66.275,66.275,99225.0
2016-06-22 15:10:00,78.28,78.3,78.23,78.24,92780.0,66.2835,66.3004,66.2411,66.2496,92780.0
2016-06-22 15:20:00,78.24,78.32,78.22,78.25,118231.0,66.2496,66.3173,66.2327,66.2581,118231.0
2016-06-22 15:30:00,78.25,78.38,78.22,78.38,93693.0,66.2581,66.3681,66.2327,66.3681,93693.0
2016-06-22 15:40:00,78.38,78.4,78.27,78.34,125869.0,66.3681,66.3851,66.275,66.3343,125869.0
2016-06-22 15:50:00,78.34,78.41,78.24,78.35,326549.0,66.3343,66.3935,66.2496,66.3427,326549.0
2016-06-23 09:30:00,78.96,79.09,78.62,78.74,112091.0,66.8592,66.9693,66.5714,66.673,112091.0
2016-06-23 09:40:00,78.74,79.12,78.69,78.93,95104.0,66.673,66.9947,66.6306,66.8338,95104.0
2016-06-23 09:50:00,78.95,78.97,78.66,78.72,47595.0,66.8508,66.8677,66.6052,66.656,47595.0
2016-06-23 10:00:00,78.72,78.75,78.58,78.65,97605.0,66.656,66.6814,66.5375,66.5968,97605.0
2016-06-23 10:10:00,78.65,78.68,78.5,78.55,59852.0,66.5968,66.6222,66.4697,66.5121,59852.0
2016-06-23 10:20:00,78.54,78.61,78.39,78.42,68084.0,66.5036,66.5629,66.3766,66.402,68084.0
2016-06-23 10:30:00,78.42,78.43,78.27,78.29,67569.0,66.402,66.4105,66.275,66.2919,67569.0
2016-06-23 10:40:00,78.29,78.31,78.21,78.25,99239.0,66.2919,66.3089,66.2242,66.2581,99239.0
2016-06-23 10:50:00,78.25,78.28,78.22,78.23,89804.0,66.2581,66.2835,66.2327,66.2411,89804.0
2016-06-23 11:00:00,78.22,78.49,78.22,78.45,122380.0,66.2327,66.4613,66.2327,66.4274,122380.0
2016-06-23 11:10:00,78.45,78.5,78.4,78.47,68446.0,66.4274,66.4697,66.3851,66.4443,68446.0
2016-06-23 11:20:00,78.47,78.52,78.4,78.5,42089.0,66.4443,66.4867,66.3851,66.4697,42089.0
2016-06-23 11:30:00,78.51,78.56,78.45,78.45,82029.0,66.4782,66.5206,66.4274,66.4274,82029.0
2016-06-23 11:40:00,78.46,78.46,78.26,78.28,83596.0,66.4359,66.4359,66.2665,66.2835,83596.0
2016-06-23 11:50:00,78.27,78.28,78.13,78.16,117214.0,66.275,66.2835,66.1564,66.1819,117214.0
2016-06-23 12:00:00,78.16,78.33,78.15,78.31,85405.0,66.1819,66.3258,66.1734,66.3089,85405.0
2016-06-23 12:10:00,78.31,78.31,78.18,78.2,54534.0,66.3089,66.3089,66.1988,66.2157,54534.0
2016-06-23 12:20:00,78.2,78.21,78.11,78.14,46878.0,66.2157,66.2242,66.1395,66.1649,46878.0
2016-06-23 12:30:00,78.13,78.13,78.08,78.1,71805.0,66.1564,66.1564,66.1141,66.131,71805.0
2016-06-23 12:40:00,78.09,78.1,78.02,78.02,60045.0,66.1226,66.131,66.0633,66.0633,60045.0
2016-06-23 12:50:00,78.02,78.07,78.01,78.02,65218.0,66.0633,66.1056,66.0548,66.0633,65218.0
2016-06-23 13:00:00,78.02,78.16,78.01,78.16,68314.0,66.0633,66.1819,66.0548,66.1819,68314.0
2016-06-23 13:10:00,78.16,78.26,78.15,78.25,49480.0,66.1819,66.2665,66.1734,66.2581,49480.0
2016-06-23 13:20:00,78.26,78.3,78.24,78.27,44650.0,66.2665,66.3004,66.2496,66.275,44650.0
2016-06-23 13:30:00,78.27,78.28,78.1,78.1,73849.0,66.275,66.2835,66.131,66.131,73849.0
2016-06-23 13:40:00,78.1,78.11,77.96,78.05,96659.0,66.131,66.1395,66.0125,66.0887,96659.0
2016-06-23 13:50:00,78.05,78.13,78.03,78.11,69160.0,66.0887,66.1564,66.0718,66.1395,69160.0
2016-06-23 14:00:00,78.11,78.17,78.09,78.14,68203.0,66.1395,66.1903,66.1226,66.1649,68203.0
2016-06-23 14:10:00,78.15,78.22,78.14,78.15,61602.0,66.1734,66.2327,66.1649,66.1734,61602.0
2016-06-23 14:20:00,78.15,78.18,78.08,78.18,64195.0,66.1734,66.1988,66.1141,66.1988,64195.0
2016-06-23 14:30:00,78.18,78.25,78.17,78.24,63588.0,66.1988,66.2581,66.1903,66.2496,63588.0
2016-06-23 14:40:00,78.24,78.32,78.23,78.32,61735.0,66.2496,66.3173,66.2411,66.3173,61735.0
2016-06-23 14:50:00,78.31,78.33,78.27,78.29,63028.0,66.3089,66.3258,66.275,66.2919,63028.0
2016-06-23 15:00:00,78.28,78.37,78.28,78.34,56948.0,66.2835,66.3597,66.2835,66.3343,56948.0
2016-06-23 15:10:00,78.34,78.34,78.29,78.29,52250.0,66.3343,66.3343,66.2919,66.2919,52250.0
2016-06-23 15:20:00,78.28,78.28,78.21,78.24,94255.0,66.2835,66.2835,66.2242,66.2496,94255.0
2016-06-23 15:30:00,78.24,78.36,78.24,78.28,124822.0,66.2496,66.3512,66.2496,66.2835,124822.0
2016-06-23 15:40:00,78.28,78.4,78.25,78.36,100274.0,66.2835,66.3851,66.2581,66.3512,100274.0
2016-06-23 15:50:00,78.37,78.56,78.37,78.54,228011.0,66.3597,66.5206,66.3597,66.5036,228011.0
2016-06-24 09:30:00,76.52,77.17,76.4,76.9,229321.0,64.7932,65.3436,64.6916,65.1149,229321.0
2016-06-24 09:40:00,76.93,77.67,76.89,77.61,209336.0,65.1404,65.7669,65.1065,65.7161,209336.0
2016-06-24 09:50:00,77.59,77.76,77.45,77.59,172787.0,65.6992,65.8432,65.5807,65.6992,172787.0
2016-06-24 10:00:00,77.57,77.99,77.51,77.96,141505.0,65.6823,66.0379,65.6315,66.0125,141505.0
2016-06-24 10:10:00,77.98,78.04,77.76,77.8,105524.0,66.0294,66.0802,65.8432,65.877,105524.0
2016-06-24 10:20:00,77.79,78.05,77.76,77.96,156911.0,65.8686,66.0887,65.8432,66.0125,156911.0
2016-06-24 10:30:00,77.99,77.99,77.73,77.93,120324.0,66.0379,66.0379,65.8177,65.9871,120324.0
2016-06-24 10:40:00,77.92,77.92,77.71,77.78,56800.0,65.9786,65.9786,65.8008,65.8601,56800.0
2016-06-24 10:50:00,77.8,77.91,77.7,77.71,71395.0,65.877,65.9702,65.7923,65.8008,71395.0
2016-06-24 11:00:00,77.71,77.73,77.45,77.62,124162.0,65.8008,65.8177,65.5807,65.7246,124162.0
2016-06-24 11:10:00,77.62,77.64,77.49,77.6,68228.0,65.7246,65.7415,65.6145,65.7077,68228.0
2016-06-24 11:20:00,77.59,77.65,77.43,77.64,53595.0,65.6992,65.75,65.5637,65.7415,53595.0
2016-06-24 11:30:00,77.65,77.75,77.62,77.7,56121.0,65.75,65.8347,65.7246,65.7923,56121.0
2016-06-24 11:40:00,77.67,78.01,77.66,77.86,92764.0,65.7669,66.0548,65.7585,65.9278,92764.0
2016-06-24 11:50:00,77.88,77.9,77.79,77.84,53463.0,65.9448,65.9617,65.8686,65.9109,53463.0
2016-06-24 12:00:00,77.85,77.88,77.68,77.69,42623.0,65.9194,65.9448,65.7754,65.7839,42623.0
2016-06-24 12:10:00,77.7,77.7,77.52,77.63,38182.0,65.7923,65.7923,65.6399,65.7331,38182.0
2016-06-24 12:20:00,77.62,77.81,77.61,77.76,31172.0,65.7246,65.8855,65.7161,65.8432,31172.0
2016-06-24 12:30:00,77.76,77.82,77.69,77.69,36247.0,65.8432,65.894,65.7839,65.7839,36247.0
2016-06-24 12:40:00,77.68,77.7,77.38,77.43,86409.0,65.7754,65.7923,65.5214,65.5637,86409.0
2016-06-24 12:50:00,77.45,77.52,77.39,77.48,40189.0,65.5807,65.6399,65.5299,65.6061,40189.0
2016-06-24 13:00:00,77.49,77.55,77.37,77.37,75904.0,65.6145,65.6653,65.5129,65.5129,75904.0
2016-06-24 13:10:00,77.37,77.52,77.31,77.5,106665.0,65.5129,65.6399,65.4621,65.623,106665.0
2016-06-24 13:20:00,77.51,77.55,77.48,77.54,69613.0,65.6315,65.6653,65.6061,65.6569,69613.0
2016-06-24 13:30:00,77.53,77.7,77.51,77.65,94227.0,65.6484,65.7923,65.6315,65.75,94227.0
2016-06-24 13:40:00,77.64,77.66,77.57,77.65,70705.0,65.7415,65.7585,65.6823,65.75,70705.0
2016-06-24 13:50:00,77.65,77.68,77.6,77.66,70010.0,65.75,65.7754,65.7077,65.7585,70010.0
2016-06-24 14:00:00,77.67,77.73,77.65,77.71,99473.0,65.7669,65.8177,65.75,65.8008,99473.0
2016-06-24 14:10:00,77.71,77.82,77.7,77.76,65778.0,65.8008,65.894,65.7923,65.8432,65778.0
2016-06-24 14:20:00,77.74,77.75,77.45,77.48,63030.0,65.8262,65.8347,65.5807,65.6061,63030.0
2016-06-24 14:30:00,77.49,77.49,77.24,77.36,65155.0,65.6145,65.6145,65.4028,65.5045,65155.0
2016-06-24 14:40:00,77.37,77.45,77.2,77.34,117284.0,65.5129,65.5807,65.369,65.4875,117284.0
2016-06-24 14:50:00,77.35,77.43,77.29,77.38,116669.0,65.496,65.5637,65.4452,65.5214,116669.0
2016-06-24 15:00:00,77.37,77.45,77.3,77.37,105112.0,65.5129,65.5807,65.4536,65.5129,105112.0
2016-06-24 15:10:00,77.37,77.37,77.03,77.06,129526.0,65.5129,65.5129,65.225,65.2504,129526.0
2016-06-24 15:20:00,77.07,77.25,77.04,77.17,107133.0,65.2589,65.4113,65.2335,65.3436,107133.0
2016-06-24 15:30:00,77.16,77.33,77.02,77.05,375053.0,65.3351,65.4791,65.2166,65.242,375053.0
2016-06-24 15:40:00,77.04,77.39,77.02,77.35,345058.0,65.2335,65.5299,65.2166,65.496,345058.0
2016-06-24 15:50:00,77.34,77.55,77.0,77.03,431696.0,65.4875,65.6653,65.1996,65.225,431696.0
2016-06-27 09:30:00,76.4,76.58,76.26,76.35,161921.0,64.6916,64.844,64.573,64.6492,161921.0
2016-06-27 09:40:00,76.35,76.42,76.16,76.27,148016.0,64.6492,64.7085,64.4884,64.5815,148016.0
2016-06-27 09:50:00,76.27,76.6,76.26,76.56,144755.0,64.5815,64.8609,64.573,64.8271,144755.0
2016-06-27 10:00:00,76.55,76.66,76.24,76.28,119652.0,64.8186,64.9117,64.5561,64.59,119652.0
2016-06-27 10:10:00,76.28,76.37,76.23,76.25,187795.0,64.59,64.6662,64.5476,64.5646,187795.0
2016-06-27 10:20:00,76.25,76.33,75.96,76.0,95751.0,64.5646,64.6323,64.319,64.3529,95751.0
2016-06-27 10:30:00,76.0,76.05,75.79,75.84,124313.0,64.3529,64.3952,64.1751,64.2174,124313.0
2016-06-27 10:40:00,75.84,75.92,75.57,75.58,121431.0,64.2174,64.2851,63.9888,63.9972,121431.0
2016-06-27 10:50:00,75.57,75.57,75.35,75.39,157126.0,63.9888,63.9888,63.8025,63.8364,157126.0
2016-06-27 11:00:00,75.39,75.86,75.36,75.8,104584.0,63.8364,64.2343,63.811,64.1835,104584.0
2016-06-27 11:10:00,75.8,75.85,75.6,75.69,64441.0,64.1835,64.2259,64.0142,64.0904,64441.0
2016-06-27 11:20:00,75.67,75.74,75.52,75.67,120261.0,64.0734,64.1327,63.9464,64.0734,120261.0
2016-06-27 11:30:00,75.66,76.08,75.65,76.08,114358.0,64.065,64.4206,64.0565,64.4206,114358.0
2016-06-27 11:40:00,76.07,76.23,76.06,76.14,74906.0,64.4121,64.5476,64.4037,64.4714,74906.0
2016-06-27 11:50:00,76.15,76.18,76.03,76.08,71526.0,64.4799,64.5053,64.3783,64.4206,71526.0
2016-06-27 12:00:00,76.08,76.18,76.0,76.16,68484.0,64.4206,64.5053,64.3529,64.4884,68484.0
2016-06-27 12:10:00,76.14,76.19,76.07,76.13,78964.0,64.4714,64.5138,64.4121,64.463,78964.0
2016-06-27 12:20:00,76.12,76.39,76.12,76.37,76014.0,64.4545,64.6831,64.4545,64.6662,76014.0
2016-06-27 12:30:00,76.39,76.5,76.19,76.21,85800.0,64.6831,64.7762,64.5138,64.5307,85800.0
2016-06-27 12:40:00,76.2,76.21,76.02,76.12,68165.0,64.5222,64.5307,64.3698,64.4545,68165.0
2016-06-27 12:50:00,76.15,76.22,76.03,76.19,73716.0,64.4799,64.5392,64.3783,64.5138,73716.0
2016-06-27 13:00:00,76.21,76.36,76.15,76.27,75602.0,64.5307,64.6577,64.4799,64.5815,75602.0
2016-06-27 13:10:00,76.28,76.34,76.21,76.28,84537.0,64.59,64.6408,64.5307,64.59,84537.0
2016-06-27 13:20:00,76.29,76.35,76.24,76.25,100106.0,64.5984,64.6492,64.5561,64.5646,100106.0
2016-06-27 13:30:00,76.25,76.31,76.18,76.27,85606.0,64.5646,64.6154,64.5053,64.5815,85606.0
2016-06-27 13:40:00,76.27,76.28,76.05,76.19,98031.0,64.5815,64.59,64.3952,64.5138,98031.0
2016-06-27 13:50:00,76.18,76.25,76.06,76.15,115156.0,64.5053,64.5646,64.4037,64.4799,115156.0
2016-06-27 14:00:00,76.16,76.31,76.13,76.24,99861.0,64.4884,64.6154,64.463,64.5561,99861.0
2016-06-27 14:10:00,76.22,76.26,76.1,76.14,66592.0,64.5392,64.573,64.4375,64.4714,66592.0
2016-06-27 14:20:00,76.16,76.21,76.05,76.18,107034.0,64.4884,64.5307,64.3952,64.5053,107034.0
2016-06-27 14:30:00,76.19,76.25,76.1,76.13,103386.0,64.5138,64.5646,64.4375,64.463,103386.0
2016-06-27 14:40:00,76.12,76.21,75.95,76.0,82716.0,64.4545,64.5307,64.3105,64.3529,82716.0
2016-06-27 14:50:00,76.0,76.0,75.79,75.98,109771.0,64.3529,64.3529,64.1751,64.3359,109771.0
2016-06-27 15:00:00,75.98,76.18,75.98,76.08,178916.0,64.3359,64.5053,64.3359,64.4206,178916.0
2016-06-27 15:10:00,76.08,76.18,75.95,75.96,164130.0,64.4206,64.5053,64.3105,64.319,164130.0
2016-06-27 15:20:00,75.98,76.12,75.87,76.11,125324.0,64.3359,64.4545,64.2428,64.446,125324.0
2016-06-27 15:30:00,76.1,76.31,76.02,76.31,217869.0,64.4375,64.6154,64.3698,64.6154,217869.0
2016-06-27 15:40:00,76.3,76.38,76.22,76.36,213821.0,64.6069,64.6746,64.5392,64.6577,213821.0
2016-06-27 15:50:00,76.35,76.38,76.24,76.31,472128.0,64.6492,64.6746,64.5561,64.6154,472128.0
2016-06-28 09:30:00,76.99,77.75,76.52,77.7,249167.0,65.1912,65.8347,64.7932,65.7923,249167.0
2016-06-28 09:40:00,77.73,77.77,77.5,77.55,155311.0,65.8177,65.8516,65.623,65.6653,155311.0
2016-06-28 09:50:00,77.57,77.68,77.49,77.68,73516.0,65.6823,65.7754,65.6145,65.7754,73516.0
2016-06-28 10:00:00,77.69,77.75,77.55,77.61,129462.0,65.7839,65.8347,65.6653,65.7161,129462.0
2016-06-28 10:10:00,77.6,77.68,77.54,77.64,125307.0,65.7077,65.7754,65.6569,65.7415,125307.0
2016-06-28 10:20:00,77.64,77.66,77.48,77.55,114783.0,65.7415,65.7585,65.6061,65.6653,114783.0
2016-06-28 10:30:00,77.55,77.65,77.47,77.48,52741.0,65.6653,65.75,65.5976,65.6061,52741.0
2016-06-28 10:40:00,77.48,77.77,77.46,77.76,58983.0,65.6061,65.8516,65.5891,65.8432,58983.0
2016-06-28 10:50:00,77.76,77.88,77.65,77.67,66888.0,65.8432,65.9448,65.75,65.7669,66888.0
2016-06-28 11:00:00,77.68,77.74,77.53,77.54,75474.0,65.7754,65.8262,65.6484,65.6569,75474.0
2016-06-28 11:10:00,77.53,77.67,77.5,77.63,63960.0,65.6484,65.7669,65.623,65.7331,63960.0
2016-06-28 11:20:00,77.63,77.69,77.55,77.55,71906.0,65.7331,65.7839,65.6653,65.6653,71906.0
2016-06-28 11:30:00,77.56,77.57,77.47,77.49,138935.0,65.6738,65.6823,65.5976,65.6145,138935.0
2016-06-28 11:40:00,77.49,77.79,77.49,77.78,52275.0,65.6145,65.8686,65.6145,65.8601,52275.0
2016-06-28 11:50:00,77.78,77.81,77.64,77.66,36052.0,65.8601,65.8855,65.7415,65.7585,36052.0
2016-06-28 12:00:00,77.65,77.72,77.62,77.66,42234.0,65.75,65.8093,65.7246,65.7585,42234.0
2016-06-28 12:10:00,77.65,77.67,77.49,77.5,56607.0,65.75,65.7669,65.6145,65.623,56607.0
2016-06-28 12:20:00,77.52,77.55,77.49,77.54,35101.0,65.6399,65.6653,65.6145,65.6569,35101.0
2016-06-28 12:30:00,77.54,77.64,77.54,77.63,55420.0,65.6569,65.7415,65.6569,65.7331,55420.0
2016-06-28 12:40:00,77.63,77.71,77.62,77.67,55321.0,65.7331,65.8008,65.7246,65.7669,55321.0
2016-06-28 12:50:00,77.67,77.76,77.65,77.69,39314.0,65.7669,65.8432,65.75,65.7839,39314.0
2016-06-28 13:00:00,77.68,77.7,77.55,77.59,47174.0,65.7754,65.7923,65.6653,65.6992,47174.0
2016-06-28 13:10:00,77.59,77.7,77.56,77.58,40563.0,65.6992,65.7923,65.6738,65.6907,40563.0
2016-06-28 13:20:00,77.58,77.61,77.51,77.54,47557.0,65.6907,65.7161,65.6315,65.6569,47557.0
2016-06-28 13:30:00,77.53,77.64,77.5,77.61,59634.0,65.6484,65.7415,65.623,65.7161,59634.0
2016-06-28 13:40:00,77.61,77.73,77.61,77.68,50869.0,65.7161,65.8177,65.7161,65.7754,50869.0
2016-06-28 13:50:00,77.67,77.69,77.62,77.64,52380.0,65.7669,65.7839,65.7246,65.7415,52380.0
2016-06-28 14:00:00,77.64,77.68,77.5,77.52,84364.0,65.7415,65.7754,65.623,65.6399,84364.0
2016-06-28 14:10:00,77.52,77.55,77.43,77.53,102988.0,65.6399,65.6653,65.5637,65.6484,102988.0
2016-06-28 14:20:00,77.52,77.56,77.46,77.56,70980.0,65.6399,65.6738,65.5891,65.6738,70980.0
2016-06-28 14:30:00,77.56,77.79,77.52,77.77,68915.0,65.6738,65.8686,65.6399,65.8516,68915.0
2016-06-28 14:40:00,77.77,77.82,77.71,77.81,58058.0,65.8516,65.894,65.8008,65.8855,58058.0
2016-06-28 14:50:00,77.81,77.99,77.8,77.96,121598.0,65.8855,66.0379,65.877,66.0125,121598.0
2016-06-28 15:00:00,77.97,78.0,77.91,77.91,93350.0,66.021,66.0464,65.9702,65.9702,93350.0
2016-06-28 15:10:00,77.92,78.07,77.92,77.93,113584.0,65.9786,66.1056,65.9786,65.9871,113584.0
2016-06-28 15:20:00,77.93,77.98,77.76,77.82,129870.0,65.9871,66.0294,65.8432,65.894,129870.0
2016-06-28 15:30:00,77.82,77.9,77.74,77.86,122769.0,65.894,65.9617,65.8262,65.9278,122769.0
2016-06-28 15:40:00,77.87,77.99,77.86,77.97,180674.0,65.9363,66.0379,65.9278,66.021,180674.0
2016-06-28 15:50:00,77.98,78.05,77.94,78.04,313319.0,66.0294,66.0887,65.9956,66.0802,313319.0
2016-06-29 09:30:00,78.25,78.7,77.94,78.09,301609.0,66.2581,66.6391,65.9956,66.1226,301609.0
2016-06-29 09:40:00,78.11,78.46,77.79,78.43,235420.0,66.1395,66.4359,65.8686,66.4105,235420.0
2016-06-29 09:50:00,78.44,78.62,78.33,78.33,82830.0,66.4189,66.5714,66.3258,66.3258,82830.0
2016-06-29 10:00:00,78.32,78.47,77.98,78.02,183602.0,66.3173,66.4443,66.0294,66.0633,183602.0
2016-06-29 10:10:00,78.02,78.32,77.97,78.29,206106.0,66.0633,66.3173,66.021,66.2919,206106.0
2016-06-29 10:20:00,78.28,78.58,78.28,78.53,96507.0,66.2835,66.5375,66.2835,66.4951,96507.0
2016-06-29 10:30:00,78.53,78.68,78.46,78.47,151112.0,66.4951,66.6222,66.4359,66.4443,151112.0
2016-06-29 10:40:00,78.47,78.48,78.13,78.2,157357.0,66.4443,66.4528,66.1564,66.2157,157357.0
2016-06-29 10:50:00,78.21,78.21,78.05,78.11,109799.0,66.2242,66.2242,66.0887,66.1395,109799.0
2016-06-29 11:00:00,78.11,78.34,78.1,78.12,110867.0,66.1395,66.3343,66.131,66.148,110867.0
2016-06-29 11:10:00,78.12,78.19,77.92,77.92,130817.0,66.148,66.2073,65.9786,65.9786,130817.0
2016-06-29 11:20:00,77.93,77.98,77.88,77.92,135000.0,65.9871,66.0294,65.9448,65.9786,135000.0
2016-06-29 11:30:00,77.92,77.97,77.81,77.82,121714.0,65.9786,66.021,65.8855,65.894,121714.0
2016-06-29 11:40:00,77.81,77.84,77.63,77.72,109834.0,65.8855,65.9109,65.7331,65.8093,109834.0
2016-06-29 11:50:00,77.73,77.76,77.6,77.65,162787.0,65.8177,65.8432,65.7077,65.75,162787.0
2016-06-29 12:00:00,77.65,77.76,77.64,77.76,107483.0,65.75,65.8432,65.7415,65.8432,107483.0
2016-06-29 12:10:00,77.76,77.85,77.76,77.8,110206.0,65.8432,65.9194,65.8432,65.877,110206.0
2016-06-29 12:20:00,77.79,77.97,77.79,77.94,90388.0,65.8686,66.021,65.8686,65.9956,90388.0
2016-06-29 12:30:00,77.94,77.96,77.77,77.8,110031.0,65.9956,66.0125,65.8516,65.877,110031.0
2016-06-29 12:40:00,77.79,77.8,77.68,77.69,68035.0,65.8686,65.877,65.7754,65.7839,68035.0
2016-06-29 12:50:00,77.7,77.71,77.56,77.56,105723.0,65.7923,65.8008,65.6738,65.6738,105723.0
2016-06-29 13:00:00,77.56,77.69,77.55,77.58,70543.0,65.6738,65.7839,65.6653,65.6907,70543.0
2016-06-29 13:10:00,77.57,77.64,77.52,77.52,86167.0,65.6823,65.7415,65.6399,65.6399,86167.0
2016-06-29 13:20:00,77.53,77.55,77.49,77.54,101004.0,65.6484,65.6653,65.6145,65.6569,101004.0
2016-06-29 13:30:00,77.55,77.61,77.52,77.58,119876.0,65.6653,65.7161,65.6399,65.6907,119876.0
2016-06-29 13:40:00,77.57,77.73,77.56,77.59,123467.0,65.6823,65.8177,65.6738,65.6992,123467.0
2016-06-29 13:50:00,77.59,77.6,77.54,77.55,72836.0,65.6992,65.7077,65.6569,65.6653,72836.0
2016-06-29 14:00:00,77.55,77.72,77.54,77.72,92000.0,65.6653,65.8093,65.6569,65.8093,92000.0
2016-06-29 14:10:00,77.72,77.76,77.69,77.73,97925.0,65.8093,65.8432,65.7839,65.8177,97925.0
2016-06-29 14:20:00,77.74,77.85,77.73,77.76,113387.0,65.8262,65.9194,65.8177,65.8432,113387.0
2016-06-29 14:30:00,77.76,77.87,77.76,77.84,73401.0,65.8432,65.9363,65.8432,65.9109,73401.0
2016-06-29 14:40:00,77.84,77.89,77.82,77.82,95704.0,65.9109,65.9532,65.894,65.894,95704.0
2016-06-29 14:50:00,77.82,77.84,77.72,77.74,94150.0,65.894,65.9109,65.8093,65.8262,94150.0
2016-06-29 15:00:00,77.75,77.79,77.74,77.78,85007.0,65.8347,65.8686,65.8262,65.8601,85007.0
2016-06-29 15:10:00,77.78,77.95,77.77,77.92,103314.0,65.8601,66.004,65.8516,65.9786,103314.0
2016-06-29 15:20:00,77.93,77.94,77.81,77.85,111785.0,65.9871,65.9956,65.8855,65.9194,111785.0
2016-06-29 15:30:00,77.86,77.87,77.72,77.73,188882.0,65.9278,65.9363,65.8093,65.8177,188882.0
2016-06-29 15:40:00,77.73,77.77,77.64,77.7,183687.0,65.8177,65.8516,65.7415,65.7923,183687.0
2016-06-29 15:50:00,77.71,77.77,77.65,77.72,347232.0,65.8008,65.8516,65.75,65.8093,347232.0
2016-06-30 09:30:00,77.58,78.05,77.53,77.85,270946.0,65.6907,66.0887,65.6484,65.9194,270946.0
2016-06-30 09:40:00,77.85,77.97,77.7,77.89,171790.0,65.9194,66.021,65.7923,65.9532,171790.0
2016-06-30 09:50:00,77.89,77.89,77.52,77.86,178866.0,65.9532,65.9532,65.6399,65.9278,178866.0
2016-06-30 10:00:00,77.85,77.97,77.79,77.93,176260.0,65.9194,66.021,65.8686,65.9871,176260.0
2016-06-30 10:10:00,77.92,78.14,77.91,78.12,181615.0,65.9786,66.1649,65.9702,66.148,181615.0
2016-06-30 10:20:00,78.12,78.35,78.11,78.22,263090.0,66.148,66.3427,66.1395,66.2327,263090.0
2016-06-30 10:30:00,78.23,78.53,78.22,78.44,209840.0,66.2411,66.4951,66.2327,66.4189,209840.0
2016-06-30 10:40:00,78.43,78.7,78.43,78.69,147047.0,66.4105,66.6391,66.4105,66.6306,147047.0
2016-06-30 10:50:00,78.7,78.8,78.64,78.68,156661.0,66.6391,66.7238,66.5883,66.6222,156661.0
2016-06-30 11:00:00,78.68,78.8,78.55,78.8,185236.0,66.6222,66.7238,66.5121,66.7238,185236.0
2016-06-30 11:10:00,78.8,78.88,78.71,78.71,125638.0,66.7238,66.7915,66.6476,66.6476,125638.0
2016-06-30 11:20:00,78.71,78.76,78.56,78.59,263759.0,66.6476,66.6899,66.5206,66.546,263759.0
2016-06-30 11:30:00,78.59,78.7,78.55,78.55,91846.0,66.546,66.6391,66.5121,66.5121,91846.0
2016-06-30 11:40:00,78.55,78.67,78.49,78.65,77434.0,66.5121,66.6137,66.4613,66.5968,77434.0
2016-06-30 11:50:00,78.65,78.79,78.61,78.79,169970.0,66.5968,66.7153,66.5629,66.7153,169970.0
2016-06-30 12:00:00,78.78,78.83,78.72,78.81,110838.0,66.7068,66.7492,66.656,66.7322,110838.0
2016-06-30 12:10:00,78.8,79.07,78.8,79.05,90576.0,66.7238,66.9524,66.7238,66.9355,90576.0
2016-06-30 12:20:00,79.04,79.21,79.01,79.21,117994.0,66.927,67.0709,66.9016,67.0709,117994.0
2016-06-30 12:30:00,79.21,79.39,79.21,79.27,166562.0,67.0709,67.2234,67.0709,67.1217,166562.0
2016-06-30 12:40:00,79.27,79.35,79.22,79.34,115241.0,67.1217,67.1895,67.0794,67.181,115241.0
2016-06-30 12:50:00,79.34,79.48,79.34,79.44,105698.0,67.181,67.2996,67.181,67.2657,105698.0
2016-06-30 13:00:00,79.44,79.48,79.4,79.43,101025.0,67.2657,67.2996,67.2318,67.2572,101025.0
2016-06-30 13:10:00,79.42,79.53,79.38,79.5,92953.0,67.2488,67.3419,67.2149,67.3165,92953.0
2016-06-30 13:20:00,79.51,79.53,79.42,79.45,74621.0,67.325,67.3419,67.2488,67.2742,74621.0
2016-06-30 13:30:00,79.45,79.46,79.36,79.44,91280.0,67.2742,67.2826,67.1979,67.2657,91280.0
2016-06-30 13:40:00,79.45,79.75,79.44,79.73,153109.0,67.2742,67.5282,67.2657,67.5112,153109.0
2016-06-30 13:50:00,79.73,79.75,79.58,79.69,127948.0,67.5112,67.5282,67.3842,67.4774,127948.0
2016-06-30 14:00:00,79.69,79.75,79.64,79.73,124570.0,67.4774,67.5282,67.435,67.5112,124570.0
2016-06-30 14:10:00,79.73,79.76,79.63,79.74,128847.0,67.5112,67.5366,67.4266,67.5197,128847.0
2016-06-30 14:20:00,79.75,79.8,79.52,79.52,96625.0,67.5282,67.5705,67.3334,67.3334,96625.0
2016-06-30 14:30:00,79.53,79.59,79.35,79.39,124254.0,67.3419,67.3927,67.1895,67.2234,124254.0
2016-06-30 14:40:00,79.39,79.42,79.33,79.34,119096.0,67.2234,67.2488,67.1725,67.181,119096.0
2016-06-30 14:50:00,79.34,79.4,79.3,79.33,117919.0,67.181,67.2318,67.1471,67.1725,117919.0
2016-06-30 15:00:00,79.33,79.35,79.13,79.14,121607.0,67.1725,67.1895,67.0032,67.0117,121607.0
2016-06-30 15:10:00,79.13,79.15,79.02,79.05,156595.0,67.0032,67.0201,66.9101,66.9355,156595.0
2016-06-30 15:20:00,79.05,79.24,79.01,79.23,144859.0,66.9355,67.0963,66.9016,67.0879,144859.0
2016-06-30 15:30:00,79.23,79.25,79.09,79.13,191554.0,67.0879,67.1048,66.9693,67.0032,191554.0
2016-06-30 15:40:00,79.14,79.15,78.96,78.99,256902.0,67.0117,67.0201,66.8592,66.8847,256902.0
2016-06-30 15:50:00,79.01,79.18,78.99,79.18,497933.0,66.9016,67.0455,66.8847,67.0455,497933.0
2016-07-01 09:30:00,79.34,79.7,79.21,79.36,130926.0,67.181,67.4858,67.0709,67.1979,130926.0
2016-07-01 09:40:00,79.4,79.63,79.38,79.63,231768.0,67.2318,67.4266,67.2149,67.4266,231768.0
2016-07-01 09:50:00,79.63,79.89,79.62,79.84,188125.0,67.4266,67.6467,67.4181,67.6044,188125.0
2016-07-01 10:00:00,79.85,79.99,79.81,79.83,55055.0,67.6129,67.7314,67.579,67.5959,55055.0
2016-07-01 10:10:00,79.83,79.92,79.77,79.81,71185.0,67.5959,67.6721,67.5451,67.579,71185.0
2016-07-01 10:20:00,79.82,79.96,79.82,79.95,52195.0,67.5875,67.706,67.5875,67.6975,52195.0
2016-07-01 10:30:00,79.95,80.19,79.95,80.14,168544.0,67.6975,67.9008,67.6975,67.8584,168544.0
2016-07-01 10:40:00,80.14,80.15,80.01,80.08,110582.0,67.8584,67.8669,67.7483,67.8076,110582.0
2016-07-01 10:50:00,80.08,80.23,80.02,80.02,189583.0,67.8076,67.9346,67.7568,67.7568,189583.0
2016-07-01 11:00:00,80.02,80.06,79.83,79.85,53310.0,67.7568,67.7907,67.5959,67.6129,53310.0
2016-07-01 11:10:00,79.86,79.92,79.79,79.91,72295.0,67.6213,67.6721,67.5621,67.6637,72295.0
2016-07-01 11:20:00,79.91,79.92,79.78,79.8,94183.0,67.6637,67.6721,67.5536,67.5705,94183.0
2016-07-01 11:30:00,79.8,79.87,79.75,79.82,154554.0,67.5705,67.6298,67.5282,67.5875,154554.0
2016-07-01 11:40:00,79.81,79.84,79.74,79.84,88977.0,67.579,67.6044,67.5197,67.6044,88977.0
2016-07-01 11:50:00,79.85,80.04,79.85,79.96,53883.0,67.6129,67.7737,67.6129,67.706,53883.0
2016-07-01 12:00:00,79.97,80.08,79.97,80.0,87868.0,67.7145,67.8076,67.7145,67.7399,87868.0
2016-07-01 12:10:00,80.0,80.1,79.99,80.1,25946.0,67.7399,67.8245,67.7314,67.8245,25946.0
2016-07-01 12:20:00,80.1,80.1,79.9,79.9,31853.0,67.8245,67.8245,67.6552,67.6552,31853.0
2016-07-01 12:30:00,79.89,79.95,79.81,79.81,29873.0,67.6467,67.6975,67.579,67.579,29873.0
2016-07-01 12:40:00,79.81,79.84,79.76,79.78,49018.0,67.579,67.6044,67.5366,67.5536,49018.0
2016-07-01 12:50:00,79.77,79.83,79.72,79.8,27081.0,67.5451,67.5959,67.5028,67.5705,27081.0
2016-07-01 13:00:00,79.8,79.96,79.8,79.94,29136.0,67.5705,67.706,67.5705,67.6891,29136.0
2016-07-01 13:10:00,79.93,79.97,79.75,79.75,72283.0,67.6806,67.7145,67.5282,67.5282,72283.0
2016-07-01 13:20:00,79.76,79.76,79.47,79.47,52327.0,67.5366,67.5366,67.2911,67.2911,52327.0
2016-07-01 13:30:00,79.47,79.58,79.46,79.48,61699.0,67.2911,67.3842,67.2826,67.2996,61699.0
2016-07-01 13:40:00,79.49,79.58,79.49,79.56,49376.0,67.308,67.3842,67.308,67.3673,49376.0
2016-07-01 13:50:00,79.56,79.56,79.48,79.5,42646.0,67.3673,67.3673,67.2996,67.3165,42646.0
2016-07-01 14:00:00,79.5,79.56,79.49,79.55,67689.0,67.3165,67.3673,67.308,67.3588,67689.0
2016-07-01 14:10:00,79.55,79.56,79.42,79.44,41466.0,67.3588,67.3673,67.2488,67.2657,41466.0
2016-07-01 14:20:00,79.44,79.51,79.41,79.49,39739.0,67.2657,67.325,67.2403,67.308,39739.0
2016-07-01 14:30:00,79.48,79.54,79.45,79.49,53701.0,67.2996,67.3504,67.2742,67.308,53701.0
2016-07-01 14:40:00,79.49,79.51,79.33,79.36,66012.0,67.308,67.325,67.1725,67.1979,66012.0
2016-07-01 14:50:00,79.36,79.41,79.31,79.41,69979.0,67.1979,67.2403,67.1556,67.2403,69979.0
2016-07-01 15:00:00,79.41,79.72,79.41,79.69,88712.0,67.2403,67.5028,67.2403,67.4774,88712.0
2016-07-01 15:10:00,79.68,79.76,79.65,79.7,81923.0,67.4689,67.5366,67.4435,67.4858,81923.0
2016-07-01 15:20:00,79.7,79.71,79.57,79.66,73083.0,67.4858,67.4943,67.3758,67.452,73083.0
2016-07-01 15:30:00,79.66,79.72,79.53,79.53,107749.0,67.452,67.5028,67.3419,67.3419,107749.0
2016-07-01 15:40:00,79.54,79.63,79.51,79.57,129002.0,67.3504,67.4266,67.325,67.3758,129002.0
2016-07-01 15:50:00,79.56,79.71,79.56,79.57,296351.0,67.3673,67.4943,67.3673,67.3758,296351.0
2016-07-05 09:30:00,79.48,79.6,79.26,79.49,132550.0,67.2996,67.4012,67.1133,67.308,132550.0
2016-07-05 09:40:00,79.49,79.52,79.26,79.36,96603.0,67.308,67.3334,67.1133,67.1979,96603.0
2016-07-05 09:50:00,79.35,79.35,79.28,79.28,59176.0,67.1895,67.1895,67.1302,67.1302,59176.0
2016-07-05 10:00:00,79.28,79.37,79.26,79.27,83943.0,67.1302,67.2064,67.1133,67.1217,83943.0
2016-07-05 10:10:00,79.26,79.28,79.02,79.03,95847.0,67.1133,67.1302,66.9101,66.9185,95847.0
2016-07-05 10:20:00,79.03,79.09,78.95,79.08,67505.0,66.9185,66.9693,66.8508,66.9609,67505.0
2016-07-05 10:30:00,79.08,79.27,79.07,79.2,46729.0,66.9609,67.1217,66.9524,67.0625,46729.0
2016-07-05 10:40:00,79.19,79.28,79.09,79.13,71790.0,67.054,67.1302,66.9693,67.0032,71790.0
2016-07-05 10:50:00,79.13,79.13,79.01,79.09,48249.0,67.0032,67.0032,66.9016,66.9693,48249.0
2016-07-05 11:00:00,79.09,79.13,78.95,78.99,51481.0,66.9693,67.0032,66.8508,66.8847,51481.0
2016-07-05 11:10:00,78.99,79.18,78.83,79.17,67767.0,66.8847,67.0455,66.7492,67.0371,67767.0
2016-07-05 11:20:00,79.18,79.24,79.11,79.12,44181.0,67.0455,67.0963,66.9863,66.9947,44181.0
2016-07-05 11:30:00,79.12,79.13,79.04,79.1,51363.0,66.9947,67.0032,66.927,66.9778,51363.0
2016-07-05 11:40:00,79.1,79.1,78.9,78.9,87892.0,66.9778,66.9778,66.8084,66.8084,87892.0
2016-07-05 11:50:00,78.9,78.94,78.83,78.94,52943.0,66.8084,66.8423,66.7492,66.8423,52943.0
2016-07-05 12:00:00,78.93,78.96,78.88,78.9,39590.0,66.8338,66.8592,66.7915,66.8084,39590.0
2016-07-05 12:10:00,78.91,78.93,78.86,78.92,33118.0,66.8169,66.8338,66.7746,66.8254,33118.0
2016-07-05 12:20:00,78.92,79.0,78.9,78.94,68710.0,66.8254,66.8931,66.8084,66.8423,68710.0
2016-07-05 12:30:00,78.96,79.0,78.93,78.94,39860.0,66.8592,66.8931,66.8338,66.8423,39860.0
2016-07-05 12:40:00,78.95,78.99,78.94,78.97,29190.0,66.8508,66.8847,66.8423,66.8677,29190.0
2016-07-05 12:50:00,78.96,78.98,78.89,78.95,59832.0,66.8592,66.8762,66.8,66.8508,59832.0
2016-07-05 13:00:00,78.95,78.96,78.89,78.93,55074.0,66.8508,66.8592,66.8,66.8338,55074.0
2016-07-05 13:10:00,78.93,78.96,78.87,78.89,43963.0,66.8338,66.8592,66.783,66.8,43963.0
2016-07-05 13:20:00,78.89,78.91,78.84,78.88,99943.0,66.8,66.8169,66.7576,66.7915,99943.0
2016-07-05 13:30:00,78.88,78.9,78.82,78.83,58576.0,66.7915,66.8084,66.7407,66.7492,58576.0
2016-07-05 13:40:00,78.84,79.0,78.82,79.0,101437.0,66.7576,66.8931,66.7407,66.8931,101437.0
2016-07-05 13:50:00,79.0,79.01,78.9,78.92,87165.0,66.8931,66.9016,66.8084,66.8254,87165.0
2016-07-05 14:00:00,78.93,79.12,78.92,79.06,67984.0,66.8338,66.9947,66.8254,66.9439,67984.0
2016-07-05 14:10:00,79.06,79.2,79.06,79.18,66126.0,66.9439,67.0625,66.9439,67.0455,66126.0
2016-07-05 14:20:00,79.18,79.23,79.0,79.13,148400.0,67.0455,67.0879,66.8931,67.0032,148400.0
2016-07-05 14:30:00,79.12,79.23,79.1,79.16,87007.0,66.9947,67.0879,66.9778,67.0286,87007.0
2016-07-05 14:40:00,79.16,79.27,79.09,79.12,177318.0,67.0286,67.1217,66.9693,66.9947,177318.0
2016-07-05 14:50:00,79.12,79.25,79.02,79.25,83217.0,66.9947,67.1048,66.9101,67.1048,83217.0
2016-07-05 15:00:00,79.24,79.26,79.15,79.17,91429.0,67.0963,67.1133,67.0201,67.0371,91429.0
2016-07-05 15:10:00,79.16,79.27,79.16,79.22,70516.0,67.0286,67.1217,67.0286,67.0794,70516.0
2016-07-05 15:20:00,79.23,79.28,79.19,79.27,74451.0,67.0879,67.1302,67.054,67.1217,74451.0
2016-07-05 15:30:00,79.26,79.51,79.25,79.43,223316.0,67.1133,67.325,67.1048,67.2572,223316.0
2016-07-05 15:40:00,79.44,79.49,79.4,79.46,160088.0,67.2657,67.308,67.2318,67.2826,160088.0
2016-07-05 15:50:00,79.46,79.47,79.31,79.4,331698.0,67.2826,67.2911,67.1556,67.2318,331698.0
2016-07-06 09:30:00,79.4,79.75,79.34,79.56,180442.0,67.2318,67.5282,67.181,67.3673,180442.0
2016-07-06 09:40:00,79.56,79.65,79.46,79.57,275594.0,67.3673,67.4435,67.2826,67.3758,275594.0
2016-07-06 09:50:00,79.56,79.76,79.44,79.74,106242.0,67.3673,67.5366,67.2657,67.5197,106242.0
2016-07-06 10:00:00,79.75,80.01,79.72,79.91,173167.0,67.5282,67.7483,67.5028,67.6637,173167.0
2016-07-06 10:10:00,79.92,79.96,79.77,79.77,162518.0,67.6721,67.706,67.5451,67.5451,162518.0
2016-07-06 10:20:00,79.79,79.9,79.67,79.67,84265.0,67.5621,67.6552,67.4604,67.4604,84265.0
2016-07-06 10:30:00,79.67,79.73,79.51,79.71,147478.0,67.4604,67.5112,67.325,67.4943,147478.0
2016-07-06 10:40:00,79.71,79.71,79.41,79.48,109197.0,67.4943,67.4943,67.2403,67.2996,109197.0
2016-07-06 10:50:00,79.49,79.74,79.49,79.74,57168.0,67.308,67.5197,67.308,67.5197,57168.0
2016-07-06 11:00:00,79.75,79.87,79.74,79.84,50761.0,67.5282,67.6298,67.5197,67.6044,50761.0
2016-07-06 11:10:00,79.84,79.98,79.83,79.94,54233.0,67.6044,67.7229,67.5959,67.6891,54233.0
2016-07-06 11:20:00,79.95,79.98,79.81,79.82,51031.0,67.6975,67.7229,67.579,67.5875,51031.0
2016-07-06 11:30:00,79.83,79.9,79.77,79.84,74853.0,67.5959,67.6552,67.5451,67.6044,74853.0
2016-07-06 11:40:00,79.86,79.9,79.77,79.79,47671.0,67.6213,67.6552,67.5451,67.5621,47671.0
2016-07-06 11:50:00,79.79,79.98,79.75,79.94,52660.0,67.5621,67.7229,67.5282,67.6891,52660.0
2016-07-06 12:00:00,79.95,80.01,79.92,79.92,74859.0,67.6975,67.7483,67.6721,67.6721,74859.0
2016-07-06 12:10:00,79.93,79.94,79.85,79.89,37342.0,67.6806,67.6891,67.6129,67.6467,37342.0
2016-07-06 12:20:00,79.89,79.96,79.8,79.83,44545.0,67.6467,67.706,67.5705,67.5959,44545.0
2016-07-06 12:30:00,79.84,79.92,79.77,79.83,28544.0,67.6044,67.6721,67.5451,67.5959,28544.0
2016-07-06 12:40:00,79.82,79.92,79.79,79.79,23605.0,67.5875,67.6721,67.5621,67.5621,23605.0
2016-07-06 12:50:00,79.8,79.96,79.79,79.96,44472.0,67.5705,67.706,67.5621,67.706,44472.0
2016-07-06 13:00:00,79.97,80.01,79.9,79.9,50417.0,67.7145,67.7483,67.6552,67.6552,50417.0
2016-07-06 13:10:00,79.9,79.95,79.87,79.88,34620.0,67.6552,67.6975,67.6298,67.6383,34620.0
2016-07-06 13:20:00,79.88,79.91,79.79,79.86,82402.0,67.6383,67.6637,67.5621,67.6213,82402.0
2016-07-06 13:30:00,79.87,79.92,79.84,79.9,32145.0,67.6298,67.6721,67.6044,67.6552,32145.0
2016-07-06 13:40:00,79.89,79.91,79.78,79.87,34830.0,67.6467,67.6637,67.5536,67.6298,34830.0
2016-07-06 13:50:00,79.87,79.96,79.87,79.89,31942.0,67.6298,67.706,67.6298,67.6467,31942.0
2016-07-06 14:00:00,79.89,79.99,79.77,79.92,46615.0,67.6467,67.7314,67.5451,67.6721,46615.0
2016-07-06 14:10:00,79.92,79.95,79.73,79.88,54032.0,67.6721,67.6975,67.5112,67.6383,54032.0
2016-07-06 14:20:00,79.9,79.93,79.77,79.83,44503.0,67.6552,67.6806,67.5451,67.5959,44503.0
2016-07-06 14:30:00,79.84,79.96,79.81,79.95,59338.0,67.6044,67.706,67.579,67.6975,59338.0
2016-07-06 14:40:00,79.94,79.96,79.89,79.91,92079.0,67.6891,67.706,67.6467,67.6637,92079.0
2016-07-06 14:50:00,79.91,80.0,79.9,79.99,69431.0,67.6637,67.7399,67.6552,67.7314,69431.0
2016-07-06 15:00:00,80.0,80.05,79.95,80.02,87272.0,67.7399,67.7822,67.6975,67.7568,87272.0
2016-07-06 15:10:00,80.02,80.1,79.99,80.07,59583.0,67.7568,67.8245,67.7314,67.7991,59583.0
2016-07-06 15:20:00,80.07,80.07,79.93,79.99,87269.0,67.7991,67.7991,67.6806,67.7314,87269.0
2016-07-06 15:30:00,79.98,80.07,79.93,80.06,78528.0,67.7229,67.7991,67.6806,67.7907,78528.0
2016-07-06 15:40:00,80.07,80.11,79.94,79.95,101756.0,67.7991,67.833,67.6891,67.6975,101756.0
2016-07-06 15:50:00,79.96,80.09,79.94,80.07,325942.0,67.706,67.8161,67.6891,67.7991,325942.0
2016-07-07 09:30:00,79.91,80.14,79.91,80.03,103527.0,67.6637,67.8584,67.6637,67.7653,103527.0
2016-07-07 09:40:00,80.05,80.39,80.04,80.27,99376.0,67.7822,68.0701,67.7737,67.9685,99376.0
2016-07-07 09:50:00,80.3,80.35,80.27,80.3,58284.0,67.9939,68.0362,67.9685,67.9939,58284.0
2016-07-07 10:00:00,80.31,80.33,80.24,80.28,67551.0,68.0024,68.0193,67.9431,67.977,67551.0
2016-07-07 10:10:00,80.27,80.42,80.26,80.3,75331.0,67.9685,68.0955,67.96,67.9939,75331.0
2016-07-07 10:20:00,80.3,80.39,80.25,80.38,49268.0,67.9939,68.0701,67.9516,68.0616,49268.0
2016-07-07 10:30:00,80.38,80.53,80.38,80.48,52414.0,68.0616,68.1886,68.0616,68.1463,52414.0
2016-07-07 10:40:00,80.48,80.55,80.47,80.52,72283.0,68.1463,68.2056,68.1378,68.1802,72283.0
2016-07-07 10:50:00,80.52,80.52,80.32,80.32,59241.0,68.1802,68.1802,68.0108,68.0108,59241.0
2016-07-07 11:00:00,80.31,80.31,80.23,80.28,125036.0,68.0024,68.0024,67.9346,67.977,125036.0
2016-07-07 11:10:00,80.29,80.37,80.27,80.3,55851.0,67.9854,68.0532,67.9685,67.9939,55851.0
2016-07-07 11:20:00,80.3,80.37,80.3,80.37,54821.0,67.9939,68.0532,67.9939,68.0532,54821.0
2016-07-07 11:30:00,80.37,80.54,80.36,80.52,121319.0,68.0532,68.1971,68.0447,68.1802,121319.0
2016-07-07 11:40:00,80.53,80.57,80.42,80.46,73270.0,68.1886,68.2225,68.0955,68.1294,73270.0
2016-07-07 11:50:00,80.45,80.51,80.37,80.46,72049.0,68.1209,68.1717,68.0532,68.1294,72049.0
2016-07-07 12:00:00,80.45,80.51,80.36,80.38,52305.0,68.1209,68.1717,68.0447,68.0616,52305.0
2016-07-07 12:10:00,80.4,80.46,80.38,80.39,21959.0,68.0786,68.1294,68.0616,68.0701,21959.0
2016-07-07 12:20:00,80.38,80.4,80.27,80.37,87574.0,68.0616,68.0786,67.9685,68.0532,87574.0
2016-07-07 12:30:00,80.37,80.37,80.28,80.29,36345.0,68.0532,68.0532,67.977,67.9854,36345.0
2016-07-07 12:40:00,80.3,80.32,80.17,80.2,29650.0,67.9939,68.0108,67.8838,67.9092,29650.0
2016-07-07 12:50:00,80.19,80.2,79.98,79.99,40641.0,67.9008,67.9092,67.7229,67.7314,40641.0
2016-07-07 13:00:00,79.97,80.01,79.88,79.91,40645.0,67.7145,67.7483,67.6383,67.6637,40645.0
2016-07-07 13:10:00,79.9,79.97,79.87,79.96,23098.0,67.6552,67.7145,67.6298,67.706,23098.0
2016-07-07 13:20:00,79.96,80.04,79.92,80.0,29246.0,67.706,67.7737,67.6721,67.7399,29246.0
2016-07-07 13:30:00,80.0,80.12,80.0,80.1,39511.0,67.7399,67.8415,67.7399,67.8245,39511.0
2016-07-07 13:40:00,80.11,80.17,80.09,80.17,51055.0,67.833,67.8838,67.8161,67.8838,51055.0
2016-07-07 13:50:00,80.16,80.25,80.09,80.24,41115.0,67.8753,67.9516,67.8161,67.9431,41115.0
2016-07-07 14:00:00,80.24,80.29,80.17,80.18,47381.0,67.9431,67.9854,67.8838,67.8923,47381.0
2016-07-07 14:10:00,80.18,80.2,80.08,80.19,77478.0,67.8923,67.9092,67.8076,67.9008,77478.0
2016-07-07 14:20:00,80.19,80.25,80.16,80.19,60231.0,67.9008,67.9516,67.8753,67.9008,60231.0
2016-07-07 14:30:00,80.2,80.32,80.15,80.28,96721.0,67.9092,68.0108,67.8669,67.977,96721.0
2016-07-07 14:40:00,80.27,80.28,80.09,80.25,82715.0,67.9685,67.977,67.8161,67.9516,82715.0
2016-07-07 14:50:00,80.25,80.27,80.16,80.19,60407.0,67.9516,67.9685,67.8753,67.9008,60407.0
2016-07-07 15:00:00,80.19,80.28,80.09,80.27,114513.0,67.9008,67.977,67.8161,67.9685,114513.0
2016-07-07 15:10:00,80.26,80.33,80.23,80.32,56529.0,67.96,68.0193,67.9346,68.0108,56529.0
2016-07-07 15:20:00,80.34,80.34,80.27,80.3,108943.0,68.0278,68.0278,67.9685,67.9939,108943.0
2016-07-07 15:30:00,80.3,80.43,80.28,80.38,154212.0,67.9939,68.104,67.977,68.0616,154212.0
2016-07-07 15:40:00,80.39,80.44,80.36,80.39,174582.0,68.0701,68.1124,68.0447,68.0701,174582.0
2016-07-07 15:50:00,80.39,80.5,80.35,80.48,319371.0,68.0701,68.1632,68.0362,68.1463,319371.0
2016-07-08 09:30:00,81.04,81.87,80.98,81.79,261973.0,68.6205,69.3233,68.5697,69.2555,261973.0
2016-07-08 09:40:00,81.79,81.88,81.71,81.79,247858.0,69.2555,69.3318,69.1878,69.2555,247858.0
2016-07-08 09:50:00,81.79,81.89,81.72,81.86,218218.0,69.2555,69.3402,69.1963,69.3148,218218.0
2016-07-08 10:00:00,81.86,81.89,81.66,81.82,118770.0,69.3148,69.3402,69.1455,69.281,118770.0
2016-07-08 10:10:00,81.82,81.99,81.82,81.88,132885.0,69.281,69.4249,69.281,69.3318,132885.0
2016-07-08 10:20:00,81.89,81.96,81.85,81.95,97069.0,69.3402,69.3995,69.3064,69.391,97069.0
2016-07-08 10:30:00,81.95,81.99,81.72,81.98,166381.0,69.391,69.4249,69.1963,69.4164,166381.0
2016-07-08 10:40:00,81.98,82.1,81.96,81.97,150977.0,69.4164,69.518,69.3995,69.408,150977.0
2016-07-08 10:50:00,81.97,82.05,81.96,82.0,85796.0,69.408,69.4757,69.3995,69.4334,85796.0
2016-07-08 11:00:00,82.0,82.0,81.92,81.98,85003.0,69.4334,69.4334,69.3656,69.4164,85003.0
2016-07-08 11:10:00,81.98,82.09,81.97,82.09,101022.0,69.4164,69.5096,69.408,69.5096,101022.0
2016-07-08 11:20:00,82.08,82.23,82.08,82.21,138612.0,69.5011,69.6281,69.5011,69.6112,138612.0
2016-07-08 11:30:00,82.2,82.21,82.04,82.2,83881.0,69.6027,69.6112,69.4672,69.6027,83881.0
2016-07-08 11:40:00,82.21,82.27,82.18,82.27,69236.0,69.6112,69.662,69.5858,69.662,69236.0
2016-07-08 11:50:00,82.27,82.31,82.21,82.3,92926.0,69.662,69.6959,69.6112,69.6874,92926.0
2016-07-08 12:00:00,82.3,82.31,82.17,82.21,81625.0,69.6874,69.6959,69.5773,69.6112,81625.0
2016-07-08 12:10:00,82.2,82.28,82.15,82.17,52357.0,69.6027,69.6705,69.5604,69.5773,52357.0
2016-07-08 12:20:00,82.17,82.18,82.13,82.14,45462.0,69.5773,69.5858,69.5434,69.5519,45462.0
2016-07-08 12:30:00,82.13,82.16,82.08,82.16,57110.0,69.5434,69.5688,69.5011,69.5688,57110.0
2016-07-08 12:40:00,82.15,82.21,82.08,82.1,69571.0,69.5604,69.6112,69.5011,69.518,69571.0
2016-07-08 12:50:00,82.1,82.18,82.1,82.11,43037.0,69.518,69.5858,69.518,69.5265,43037.0
2016-07-08 13:00:00,82.12,82.2,82.12,82.19,83871.0,69.535,69.6027,69.535,69.5942,83871.0
2016-07-08 13:10:00,82.18,82.19,82.09,82.11,55463.0,69.5858,69.5942,69.5096,69.5265,55463.0
2016-07-08 13:20:00,82.11,82.14,82.08,82.1,79015.0,69.5265,69.5519,69.5011,69.518,79015.0
2016-07-08 13:30:00,82.1,82.12,82.03,82.06,60308.0,69.518,69.535,69.4588,69.4842,60308.0
2016-07-08 13:40:00,82.06,82.12,82.06,82.11,56651.0,69.4842,69.535,69.4842,69.5265,56651.0
2016-07-08 13:50:00,82.11,82.23,82.07,82.23,50056.0,69.5265,69.6281,69.4926,69.6281,50056.0
2016-07-08 14:00:00,82.23,82.23,82.15,82.22,66419.0,69.6281,69.6281,69.5604,69.6196,66419.0
2016-07-08 14:10:00,82.21,82.26,82.17,82.25,75302.0,69.6112,69.6535,69.5773,69.6451,75302.0
2016-07-08 14:20:00,82.25,82.29,82.24,82.29,66521.0,69.6451,69.6789,69.6366,69.6789,66521.0
2016-07-08 14:30:00,82.29,82.38,82.27,82.3,106483.0,69.6789,69.7551,69.662,69.6874,106483.0
2016-07-08 14:40:00,82.3,82.39,82.21,82.34,164363.0,69.6874,69.7636,69.6112,69.7213,164363.0
2016-07-08 14:50:00,82.34,82.37,82.29,82.32,98166.0,69.7213,69.7467,69.6789,69.7043,98166.0
2016-07-08 15:00:00,82.31,82.37,82.29,82.37,106855.0,69.6959,69.7467,69.6789,69.7467,106855.0
2016-07-08 15:10:00,82.37,82.41,82.29,82.39,107018.0,69.7467,69.7805,69.6789,69.7636,107018.0
2016-07-08 15:20:00,82.39,82.42,82.25,82.26,112102.0,69.7636,69.789,69.6451,69.6535,112102.0
2016-07-08 15:30:00,82.25,82.27,82.14,82.24,178842.0,69.6451,69.662,69.5519,69.6366,178842.0
2016-07-08 15:40:00,82.23,82.27,82.14,82.23,172179.0,69.6281,69.662,69.5519,69.6281,172179.0
2016-07-08 15:50:00,82.23,82.4,82.23,82.31,355898.0,69.6281,69.7721,69.6281,69.6959,355898.0
2016-07-11 09:30:00,82.68,83.16,82.68,83.06,187596.0,70.0092,70.4156,70.0092,70.3309,187596.0
2016-07-11 09:40:00,83.06,83.23,82.95,82.96,131890.0,70.3309,70.4749,70.2378,70.2462,131890.0
2016-07-11 09:50:00,82.95,83.07,82.92,83.01,71420.0,70.2378,70.3394,70.2124,70.2886,71420.0
2016-07-11 10:00:00,83.01,83.03,82.9,82.93,71176.0,70.2886,70.3055,70.1954,70.2208,71176.0
2016-07-11 10:10:00,82.92,82.92,82.82,82.9,64798.0,70.2124,70.2124,70.1277,70.1954,64798.0
2016-07-11 10:20:00,82.88,82.97,82.76,82.85,41700.0,70.1785,70.2547,70.0769,70.1531,41700.0
2016-07-11 10:30:00,82.84,82.88,82.76,82.8,56949.0,70.1446,70.1785,70.0769,70.1108,56949.0
2016-07-11 10:40:00,82.79,82.81,82.74,82.78,90814.0,70.1023,70.1192,70.06,70.0938,90814.0
2016-07-11 10:50:00,82.78,82.93,82.78,82.93,102272.0,70.0938,70.2208,70.0938,70.2208,102272.0
2016-07-11 11:00:00,82.94,83.13,82.94,83.13,83196.0,70.2293,70.3902,70.2293,70.3902,83196.0
2016-07-11 11:10:00,83.13,83.17,83.08,83.16,54302.0,70.3902,70.4241,70.3479,70.4156,54302.0
2016-07-11 11:20:00,83.15,83.22,83.11,83.22,72387.0,70.4071,70.4664,70.3733,70.4664,72387.0
2016-07-11 11:30:00,83.21,83.26,83.14,83.17,50083.0,70.4579,70.5003,70.3987,70.4241,50083.0
2016-07-11 11:40:00,83.17,83.19,83.1,83.12,58679.0,70.4241,70.441,70.3648,70.3817,58679.0
2016-07-11 11:50:00,83.12,83.12,82.98,83.02,63786.0,70.3817,70.3817,70.2632,70.297,63786.0
2016-07-11 12:00:00,83.02,83.08,82.97,82.98,37824.0,70.297,70.3479,70.2547,70.2632,37824.0
2016-07-11 12:10:00,82.98,83.07,82.93,83.05,59141.0,70.2632,70.3394,70.2208,70.3225,59141.0
2016-07-11 12:20:00,83.05,83.12,83.03,83.12,42843.0,70.3225,70.3817,70.3055,70.3817,42843.0
2016-07-11 12:30:00,83.12,83.16,83.06,83.16,28590.0,70.3817,70.4156,70.3309,70.4156,28590.0
2016-07-11 12:40:00,83.16,83.19,83.12,83.12,42912.0,70.4156,70.441,70.3817,70.3817,42912.0
2016-07-11 12:50:00,83.1,83.17,83.04,83.11,27689.0,70.3648,70.4241,70.314,70.3733,27689.0
2016-07-11 13:00:00,83.1,83.12,83.04,83.12,60089.0,70.3648,70.3817,70.314,70.3817,60089.0
2016-07-11 13:10:00,83.11,83.16,83.07,83.08,43648.0,70.3733,70.4156,70.3394,70.3479,43648.0
2016-07-11 13:20:00,83.08,83.12,82.96,82.99,61980.0,70.3479,70.3817,70.2462,70.2716,61980.0
2016-07-11 13:30:00,83.0,83.0,82.92,82.96,43701.0,70.2801,70.2801,70.2124,70.2462,43701.0
2016-07-11 13:40:00,82.96,82.96,82.89,82.9,57599.0,70.2462,70.2462,70.187,70.1954,57599.0
2016-07-11 13:50:00,82.9,82.97,82.81,82.81,58221.0,70.1954,70.2547,70.1192,70.1192,58221.0
2016-07-11 14:00:00,82.81,82.89,82.81,82.84,55164.0,70.1192,70.187,70.1192,70.1446,55164.0
2016-07-11 14:10:00,82.84,82.85,82.75,82.76,50127.0,70.1446,70.1531,70.0684,70.0769,50127.0
2016-07-11 14:20:00,82.75,82.89,82.73,82.87,54573.0,70.0684,70.187,70.0515,70.17,54573.0
2016-07-11 14:30:00,82.87,82.91,82.86,82.91,29455.0,70.17,70.2039,70.1616,70.2039,29455.0
2016-07-11 14:40:00,82.91,82.95,82.83,82.87,110723.0,70.2039,70.2378,70.1362,70.17,110723.0
2016-07-11 14:50:00,82.87,82.96,82.86,82.92,71147.0,70.17,70.2462,70.1616,70.2124,71147.0
2016-07-11 15:00:00,82.92,83.0,82.91,83.0,56329.0,70.2124,70.2801,70.2039,70.2801,56329.0
2016-07-11 15:10:00,83.0,83.03,82.96,82.99,47699.0,70.2801,70.3055,70.2462,70.2716,47699.0
2016-07-11 15:20:00,82.99,83.02,82.87,82.88,85365.0,70.2716,70.297,70.17,70.1785,85365.0
2016-07-11 15:30:00,82.87,82.9,82.81,82.89,130673.0,70.17,70.1954,70.1192,70.187,130673.0
2016-07-11 15:40:00,82.89,82.89,82.81,82.85,114417.0,70.187,70.187,70.1192,70.1531,114417.0
2016-07-11 15:50:00,82.85,82.86,82.77,82.8,159422.0,70.1531,70.1616,70.0854,70.1108,159422.0
2016-07-12 09:30:00,83.11,83.65,83.11,83.48,141313.0,70.3733,70.8305,70.3733,70.6866,141313.0
2016-07-12 09:40:00,83.49,83.57,83.19,83.34,120563.0,70.695,70.7628,70.441,70.568,120563.0
2016-07-12 09:50:00,83.34,83.37,82.93,82.96,111449.0,70.568,70.5934,70.2208,70.2462,111449.0
2016-07-12 10:00:00,82.97,82.98,82.61,82.65,108028.0,70.2547,70.2632,69.9499,69.9838,108028.0
2016-07-12 10:10:00,82.63,82.82,82.62,82.7,109080.0,69.9668,70.1277,69.9583,70.0261,109080.0
2016-07-12 10:20:00,82.72,82.96,82.71,82.95,61353.0,70.043,70.2462,70.0346,70.2378,61353.0
2016-07-12 10:30:00,82.95,83.1,82.95,83.01,88014.0,70.2378,70.3648,70.2378,70.2886,88014.0
2016-07-12 10:40:00,83.01,83.17,83.0,83.15,110569.0,70.2886,70.4241,70.2801,70.4071,110569.0
2016-07-12 10:50:00,83.15,83.15,83.04,83.1,97415.0,70.4071,70.4071,70.314,70.3648,97415.0
2016-07-12 11:00:00,83.1,83.11,83.0,83.06,149591.0,70.3648,70.3733,70.2801,70.3309,149591.0
2016-07-12 11:10:00,83.05,83.14,83.04,83.09,65527.0,70.3225,70.3987,70.314,70.3563,65527.0
2016-07-12 11:20:00,83.09,83.21,82.96,83.21,124241.0,70.3563,70.4579,70.2462,70.4579,124241.0
2016-07-12 11:30:00,83.21,83.38,83.15,83.35,85749.0,70.4579,70.6019,70.4071,70.5765,85749.0
2016-07-12 11:40:00,83.37,83.41,83.24,83.25,107550.0,70.5934,70.6273,70.4833,70.4918,107550.0
2016-07-12 11:50:00,83.24,83.26,83.17,83.25,50696.0,70.4833,70.5003,70.4241,70.4918,50696.0
2016-07-12 12:00:00,83.23,83.24,83.18,83.23,48927.0,70.4749,70.4833,70.4325,70.4749,48927.0
2016-07-12 12:10:00,83.22,83.31,83.22,83.3,87082.0,70.4664,70.5426,70.4664,70.5341,87082.0
2016-07-12 12:20:00,83.3,83.3,83.21,83.25,28153.0,70.5341,70.5341,70.4579,70.4918,28153.0
2016-07-12 12:30:00,83.26,83.3,83.24,83.3,34917.0,70.5003,70.5341,70.4833,70.5341,34917.0
2016-07-12 12:40:00,83.3,83.3,83.15,83.16,48243.0,70.5341,70.5341,70.4071,70.4156,48243.0
2016-07-12 12:50:00,83.16,83.19,83.12,83.16,38321.0,70.4156,70.441,70.3817,70.4156,38321.0
2016-07-12 13:00:00,83.17,83.18,83.11,83.11,63723.0,70.4241,70.4325,70.3733,70.3733,63723.0
2016-07-12 13:10:00,83.1,83.19,83.09,83.19,32573.0,70.3648,70.441,70.3563,70.441,32573.0
2016-07-12 13:20:00,83.19,83.21,83.13,83.18,39914.0,70.441,70.4579,70.3902,70.4325,39914.0
2016-07-12 13:30:00,83.19,83.24,83.18,83.21,38183.0,70.441,70.4833,70.4325,70.4579,38183.0
2016-07-12 13:40:00,83.21,83.22,83.13,83.14,50089.0,70.4579,70.4664,70.3902,70.3987,50089.0
2016-07-12 13:50:00,83.14,83.15,82.98,82.99,71192.0,70.3987,70.4071,70.2632,70.2716,71192.0
2016-07-12 14:00:00,83.0,83.09,82.99,83.02,67159.0,70.2801,70.3563,70.2716,70.297,67159.0
2016-07-12 14:10:00,83.03,83.17,83.03,83.12,75391.0,70.3055,70.4241,70.3055,70.3817,75391.0
2016-07-12 14:20:00,83.13,83.18,83.1,83.13,48269.0,70.3902,70.4325,70.3648,70.3902,48269.0
2016-07-12 14:30:00,83.13,83.14,82.98,83.01,59064.0,70.3902,70.3987,70.2632,70.2886,59064.0
2016-07-12 14:40:00,83.01,83.01,82.91,82.98,129676.0,70.2886,70.2886,70.2039,70.2632,129676.0
2016-07-12 14:50:00,82.97,83.02,82.86,82.9,71816.0,70.2547,70.297,70.1616,70.1954,71816.0
2016-07-12 15:00:00,82.9,82.97,82.87,82.88,79457.0,70.1954,70.2547,70.17,70.1785,79457.0
2016-07-12 15:10:00,82.88,82.91,82.8,82.88,89482.0,70.1785,70.2039,70.1108,70.1785,89482.0
2016-07-12 15:20:00,82.87,83.0,82.87,82.98,72675.0,70.17,70.2801,70.17,70.2632,72675.0
2016-07-12 15:30:00,82.98,83.01,82.91,82.99,125186.0,70.2632,70.2886,70.2039,70.2716,125186.0
2016-07-12 15:40:00,82.99,83.02,82.87,82.94,118132.0,70.2716,70.297,70.17,70.2293,118132.0
2016-07-12 15:50:00,82.94,82.97,82.89,82.92,285874.0,70.2293,70.2547,70.187,70.2124,285874.0
2016-07-13 09:30:00,82.9,82.9,82.02,82.05,299909.0,70.1954,70.1954,69.4503,69.4757,299909.0
2016-07-13 09:40:00,82.05,82.23,81.29,81.35,477887.0,69.4757,69.6281,68.8322,68.883,477887.0
2016-07-13 09:50:00,81.35,81.55,81.31,81.51,183403.0,68.883,69.0523,68.8491,69.0185,183403.0
2016-07-13 10:00:00,81.53,81.66,81.51,81.65,192117.0,69.0354,69.1455,69.0185,69.137,192117.0
2016-07-13 10:10:00,81.65,81.82,81.62,81.75,129460.0,69.137,69.281,69.1116,69.2217,129460.0
2016-07-13 10:20:00,81.76,81.8,81.65,81.7,96364.0,69.2301,69.264,69.137,69.1793,96364.0
2016-07-13 10:30:00,81.71,81.82,81.67,81.73,109354.0,69.1878,69.281,69.1539,69.2047,109354.0
2016-07-13 10:40:00,81.75,81.78,81.62,81.71,113752.0,69.2217,69.2471,69.1116,69.1878,113752.0
2016-07-13 10:50:00,81.7,81.89,81.69,81.87,57327.0,69.1793,69.3402,69.1709,69.3233,57327.0
2016-07-13 11:00:00,81.88,81.91,81.77,81.81,109223.0,69.3318,69.3572,69.2386,69.2725,109223.0
2016-07-13 11:10:00,81.82,81.94,81.72,81.78,85818.0,69.281,69.3826,69.1963,69.2471,85818.0
2016-07-13 11:20:00,81.78,81.8,81.62,81.65,64664.0,69.2471,69.264,69.1116,69.137,64664.0
2016-07-13 11:30:00,81.64,81.7,81.48,81.49,80589.0,69.1285,69.1793,68.9931,69.0015,80589.0
2016-07-13 11:40:00,81.5,81.55,81.41,81.43,71283.0,69.01,69.0523,68.9338,68.9507,71283.0
2016-07-13 11:50:00,81.43,81.48,81.41,81.47,78060.0,68.9507,68.9931,68.9338,68.9846,78060.0
2016-07-13 12:00:00,81.48,81.57,81.44,81.51,115652.0,68.9931,69.0693,68.9592,69.0185,115652.0
2016-07-13 12:10:00,81.51,81.63,81.51,81.59,48380.0,69.0185,69.1201,69.0185,69.0862,48380.0
2016-07-13 12:20:00,81.6,81.61,81.52,81.56,80616.0,69.0947,69.1031,69.0269,69.0608,80616.0
2016-07-13 12:30:00,81.55,81.55,81.46,81.5,73520.0,69.0523,69.0523,68.9761,69.01,73520.0
2016-07-13 12:40:00,81.5,81.59,81.49,81.53,45714.0,69.01,69.0862,69.0015,69.0354,45714.0
2016-07-13 12:50:00,81.53,81.65,81.5,81.65,42944.0,69.0354,69.137,69.01,69.137,42944.0
2016-07-13 13:00:00,81.65,81.7,81.6,81.64,65046.0,69.137,69.1793,69.0947,69.1285,65046.0
2016-07-13 13:10:00,81.65,81.74,81.61,81.72,52994.0,69.137,69.2132,69.1031,69.1963,52994.0
2016-07-13 13:20:00,81.72,81.78,81.69,81.71,104495.0,69.1963,69.2471,69.1709,69.1878,104495.0
2016-07-13 13:30:00,81.7,81.7,81.56,81.6,85622.0,69.1793,69.1793,69.0608,69.0947,85622.0
2016-07-13 13:40:00,81.6,81.7,81.6,81.68,95315.0,69.0947,69.1793,69.0947,69.1624,95315.0
2016-07-13 13:50:00,81.68,81.69,81.52,81.6,58403.0,69.1624,69.1709,69.0269,69.0947,58403.0
2016-07-13 14:00:00,81.61,81.63,81.47,81.6,135871.0,69.1031,69.1201,68.9846,69.0947,135871.0
2016-07-13 14:10:00,81.59,81.72,81.59,81.7,110134.0,69.0862,69.1963,69.0862,69.1793,110134.0
2016-07-13 14:20:00,81.72,81.77,81.67,81.74,72624.0,69.1963,69.2386,69.1539,69.2132,72624.0
2016-07-13 14:30:00,81.75,81.86,81.68,81.79,89988.0,69.2217,69.3148,69.1624,69.2555,89988.0
2016-07-13 14:40:00,81.79,81.87,81.7,81.81,100271.0,69.2555,69.3233,69.1793,69.2725,100271.0
2016-07-13 14:50:00,81.81,81.82,81.7,81.75,78018.0,69.2725,69.281,69.1793,69.2217,78018.0
2016-07-13 15:00:00,81.75,81.84,81.72,81.82,73653.0,69.2217,69.2979,69.1963,69.281,73653.0
2016-07-13 15:10:00,81.82,81.83,81.7,81.75,98130.0,69.281,69.2894,69.1793,69.2217,98130.0
2016-07-13 15:20:00,81.75,81.79,81.7,81.7,100850.0,69.2217,69.2555,69.1793,69.1793,100850.0
2016-07-13 15:30:00,81.7,81.72,81.6,81.64,263942.0,69.1793,69.1963,69.0947,69.1285,263942.0
2016-07-13 15:40:00,81.65,81.71,81.62,81.63,181049.0,69.137,69.1878,69.1116,69.1201,181049.0
2016-07-13 15:50:00,81.63,81.65,81.6,81.63,277768.0,69.1201,69.137,69.0947,69.1201,277768.0
2016-07-14 09:30:00,82.21,82.49,81.7,81.88,209532.0,69.6112,69.8483,69.1793,69.3318,209532.0
2016-07-14 09:40:00,81.87,82.17,81.79,82.09,73206.0,69.3233,69.5773,69.2555,69.5096,73206.0
2016-07-14 09:50:00,82.09,82.21,81.98,82.09,63470.0,69.5096,69.6112,69.4164,69.5096,63470.0
2016-07-14 10:00:00,82.12,82.19,82.02,82.16,74495.0,69.535,69.5942,69.4503,69.5688,74495.0
2016-07-14 10:10:00,82.17,82.23,82.07,82.15,99864.0,69.5773,69.6281,69.4926,69.5604,99864.0
2016-07-14 10:20:00,82.13,82.28,82.1,82.14,61557.0,69.5434,69.6705,69.518,69.5519,61557.0
2016-07-14 10:30:00,82.15,82.2,82.04,82.12,51478.0,69.5604,69.6027,69.4672,69.535,51478.0
2016-07-14 10:40:00,82.14,82.16,81.98,82.01,39445.0,69.5519,69.5688,69.4164,69.4418,39445.0
2016-07-14 10:50:00,82.01,82.04,81.92,81.96,67754.0,69.4418,69.4672,69.3656,69.3995,67754.0
2016-07-14 11:00:00,81.97,82.12,81.94,82.12,75608.0,69.408,69.535,69.3826,69.535,75608.0
2016-07-14 11:10:00,82.14,82.18,82.0,82.05,51229.0,69.5519,69.5858,69.4334,69.4757,51229.0
2016-07-14 11:20:00,82.05,82.14,82.0,82.04,64800.0,69.4757,69.5519,69.4334,69.4672,64800.0
2016-07-14 11:30:00,82.05,82.09,81.88,81.9,49292.0,69.4757,69.5096,69.3318,69.3487,49292.0
2016-07-14 11:40:00,81.89,81.89,81.73,81.79,78559.0,69.3402,69.3402,69.2047,69.2555,78559.0
2016-07-14 11:50:00,81.79,81.88,81.75,81.82,36524.0,69.2555,69.3318,69.2217,69.281,36524.0
2016-07-14 12:00:00,81.84,82.0,81.84,81.94,36278.0,69.2979,69.4334,69.2979,69.3826,36278.0
2016-07-14 12:10:00,81.94,81.98,81.89,81.93,29153.0,69.3826,69.4164,69.3402,69.3741,29153.0
2016-07-14 12:20:00,81.93,81.97,81.92,81.92,31658.0,69.3741,69.408,69.3656,69.3656,31658.0
2016-07-14 12:30:00,81.92,82.01,81.89,82.0,55956.0,69.3656,69.4418,69.3402,69.4334,55956.0
2016-07-14 12:40:00,82.0,82.01,81.89,81.92,107703.0,69.4334,69.4418,69.3402,69.3656,107703.0
2016-07-14 12:50:00,81.93,82.03,81.93,82.03,31479.0,69.3741,69.4588,69.3741,69.4588,31479.0
2016-07-14 13:00:00,82.02,82.06,81.99,82.05,33321.0,69.4503,69.4842,69.4249,69.4757,33321.0
2016-07-14 13:10:00,82.05,82.08,81.94,81.96,86805.0,69.4757,69.5011,69.3826,69.3995,86805.0
2016-07-14 13:20:00,81.97,82.08,81.96,82.03,31501.0,69.408,69.5011,69.3995,69.4588,31501.0
2016-07-14 13:30:00,82.04,82.12,82.01,82.05,39513.0,69.4672,69.535,69.4418,69.4757,39513.0
2016-07-14 13:40:00,82.06,82.11,82.06,82.1,39865.0,69.4842,69.5265,69.4842,69.518,39865.0
2016-07-14 13:50:00,82.09,82.11,81.99,82.05,65680.0,69.5096,69.5265,69.4249,69.4757,65680.0
2016-07-14 14:00:00,82.05,82.09,81.99,82.0,47880.0,69.4757,69.5096,69.4249,69.4334,47880.0
2016-07-14 14:10:00,82.0,82.08,81.99,82.07,57945.0,69.4334,69.5011,69.4249,69.4926,57945.0
2016-07-14 14:20:00,82.08,82.12,82.04,82.06,59982.0,69.5011,69.535,69.4672,69.4842,59982.0
2016-07-14 14:30:00,82.06,82.06,81.99,82.03,60936.0,69.4842,69.4842,69.4249,69.4588,60936.0
2016-07-14 14:40:00,82.04,82.12,82.03,82.06,136119.0,69.4672,69.535,69.4588,69.4842,136119.0
2016-07-14 14:50:00,82.07,82.08,82.01,82.06,92182.0,69.4926,69.5011,69.4418,69.4842,92182.0
2016-07-14 15:00:00,82.05,82.24,82.04,82.23,54850.0,69.4757,69.6366,69.4672,69.6281,54850.0
2016-07-14 15:10:00,82.23,82.27,82.17,82.2,64802.0,69.6281,69.662,69.5773,69.6027,64802.0
2016-07-14 15:20:00,82.19,82.25,82.17,82.22,71327.0,69.5942,69.6451,69.5773,69.6196,71327.0
2016-07-14 15:30:00,82.23,82.25,82.14,82.15,70309.0,69.6281,69.6451,69.5519,69.5604,70309.0
2016-07-14 15:40:00,82.15,82.19,82.05,82.19,105285.0,69.5604,69.5942,69.4757,69.5942,105285.0
2016-07-14 15:50:00,82.18,82.21,82.1,82.12,234151.0,69.5858,69.6112,69.518,69.535,234151.0
2016-07-15 09:30:00,82.24,82.75,82.19,82.41,386448.0,69.6366,70.0684,69.5942,69.7805,386448.0
2016-07-15 09:40:00,82.38,82.47,82.3,82.37,48920.0,69.7551,69.8313,69.6874,69.7467,48920.0
2016-07-15 09:50:00,82.4,82.47,82.17,82.19,85845.0,69.7721,69.8313,69.5773,69.5942,85845.0
2016-07-15 10:00:00,82.2,82.34,82.16,82.2,180036.0,69.6027,69.7213,69.5688,69.6027,180036.0
2016-07-15 10:10:00,82.19,82.36,82.18,82.29,63178.0,69.5942,69.7382,69.5858,69.6789,63178.0
2016-07-15 10:20:00,82.29,82.4,82.27,82.35,116926.0,69.6789,69.7721,69.662,69.7297,116926.0
2016-07-15 10:30:00,82.35,82.35,82.23,82.27,188210.0,69.7297,69.7297,69.6281,69.662,188210.0
2016-07-15 10:40:00,82.27,82.28,82.14,82.18,121919.0,69.662,69.6705,69.5519,69.5858,121919.0
2016-07-15 10:50:00,82.17,82.43,82.16,82.37,108417.0,69.5773,69.7975,69.5688,69.7467,108417.0
2016-07-15 11:00:00,82.37,82.38,82.22,82.23,53530.0,69.7467,69.7551,69.6196,69.6281,53530.0
2016-07-15 11:10:00,82.22,82.27,82.13,82.13,75915.0,69.6196,69.662,69.5434,69.5434,75915.0
2016-07-15 11:20:00,82.13,82.22,82.11,82.17,57806.0,69.5434,69.6196,69.5265,69.5773,57806.0
2016-07-15 11:30:00,82.16,82.16,82.02,82.03,119104.0,69.5688,69.5688,69.4503,69.4588,119104.0
2016-07-15 11:40:00,82.02,82.1,82.01,82.02,74613.0,69.4503,69.518,69.4418,69.4503,74613.0
2016-07-15 11:50:00,82.02,82.05,81.95,81.98,51300.0,69.4503,69.4757,69.391,69.4164,51300.0
2016-07-15 12:00:00,81.98,82.01,81.94,81.96,63135.0,69.4164,69.4418,69.3826,69.3995,63135.0
2016-07-15 12:10:00,81.97,81.97,81.9,81.93,42154.0,69.408,69.408,69.3487,69.3741,42154.0
2016-07-15 12:20:00,81.94,82.01,81.92,81.95,36803.0,69.3826,69.4418,69.3656,69.391,36803.0
2016-07-15 12:30:00,81.95,81.95,81.87,81.89,46382.0,69.391,69.391,69.3233,69.3402,46382.0
2016-07-15 12:40:00,81.89,81.9,81.75,81.81,86762.0,69.3402,69.3487,69.2217,69.2725,86762.0
2016-07-15 12:50:00,81.81,81.87,81.77,81.78,61713.0,69.2725,69.3233,69.2386,69.2471,61713.0
2016-07-15 13:00:00,81.78,81.82,81.71,81.75,96194.0,69.2471,69.281,69.1878,69.2217,96194.0
2016-07-15 13:10:00,81.75,81.81,81.71,81.79,77194.0,69.2217,69.2725,69.1878,69.2555,77194.0
2016-07-15 13:20:00,81.78,81.86,81.78,81.8,44467.0,69.2471,69.3148,69.2471,69.264,44467.0
2016-07-15 13:30:00,81.81,81.84,81.77,81.81,95017.0,69.2725,69.2979,69.2386,69.2725,95017.0
2016-07-15 13:40:00,81.81,81.86,81.75,81.76,56563.0,69.2725,69.3148,69.2217,69.2301,56563.0
2016-07-15 13:50:00,81.75,81.77,81.67,81.69,71967.0,69.2217,69.2386,69.1539,69.1709,71967.0
2016-07-15 14:00:00,81.69,81.72,81.66,81.67,99686.0,69.1709,69.1963,69.1455,69.1539,99686.0
2016-07-15 14:10:00,81.67,81.7,81.64,81.66,120067.0,69.1539,69.1793,69.1285,69.1455,120067.0
2016-07-15 14:20:00,81.66,81.66,81.59,81.64,153137.0,69.1455,69.1455,69.0862,69.1285,153137.0
2016-07-15 14:30:00,81.64,81.7,81.63,81.64,99366.0,69.1285,69.1793,69.1201,69.1285,99366.0
2016-07-15 14:40:00,81.64,81.69,81.63,81.64,120722.0,69.1285,69.1709,69.1201,69.1285,120722.0
2016-07-15 14:50:00,81.64,81.65,81.54,81.54,110512.0,69.1285,69.137,69.0439,69.0439,110512.0
2016-07-15 15:00:00,81.54,81.6,81.54,81.59,115126.0,69.0439,69.0947,69.0439,69.0862,115126.0
2016-07-15 15:10:00,81.59,81.6,81.58,81.59,70556.0,69.0862,69.0947,69.0777,69.0862,70556.0
2016-07-15 15:20:00,81.59,81.77,81.58,81.71,182621.0,69.0862,69.2386,69.0777,69.1878,182621.0
2016-07-15 15:30:00,81.71,81.85,81.71,81.8,186744.0,69.1878,69.3064,69.1878,69.264,186744.0
2016-07-15 15:40:00,81.8,81.81,81.71,81.75,160463.0,69.264,69.2725,69.1878,69.2217,160463.0
2016-07-15 15:50:00,81.76,81.76,81.62,81.67,635608.0,69.2301,69.2301,69.1116,69.1539,635608.0
2016-07-18 09:30:00,81.89,82.0,81.57,81.68,139951.0,69.6365,69.73,69.3644,69.4579,139951.0
2016-07-18 09:40:00,81.7,81.91,81.58,81.88,63750.0,69.4749,69.6535,69.3729,69.628,63750.0
2016-07-18 09:50:00,81.88,82.15,81.8,82.12,315591.0,69.628,69.8576,69.5599,69.8321,315591.0
2016-07-18 10:00:00,82.11,82.22,82.03,82.16,63307.0,69.8236,69.9171,69.7555,69.8661,63307.0
2016-07-18 10:10:00,82.17,82.32,82.17,82.23,96303.0,69.8746,70.0021,69.8746,69.9256,96303.0
2016-07-18 10:20:00,82.23,82.24,82.18,82.24,85738.0,69.9256,69.9341,69.8831,69.9341,85738.0
2016-07-18 10:30:00,82.23,82.48,82.23,82.39,109209.0,69.9256,70.1382,69.9256,70.0617,109209.0
2016-07-18 10:40:00,82.39,82.42,82.23,82.28,86094.0,70.0617,70.0872,69.9256,69.9681,86094.0
2016-07-18 10:50:00,82.28,82.42,82.25,82.42,78151.0,69.9681,70.0872,69.9426,70.0872,78151.0
2016-07-18 11:00:00,82.42,82.51,82.39,82.47,66417.0,70.0872,70.1637,70.0617,70.1297,66417.0
2016-07-18 11:10:00,82.48,82.51,82.4,82.4,69972.0,70.1382,70.1637,70.0702,70.0702,69972.0
2016-07-18 11:20:00,82.4,82.41,82.31,82.34,31859.0,70.0702,70.0787,69.9936,70.0191,31859.0
2016-07-18 11:30:00,82.34,82.35,82.23,82.27,48867.0,70.0191,70.0276,69.9256,69.9596,48867.0
2016-07-18 11:40:00,82.28,82.33,82.25,82.3,35291.0,69.9681,70.0106,69.9426,69.9851,35291.0
2016-07-18 11:50:00,82.29,82.32,82.24,82.26,45612.0,69.9766,70.0021,69.9341,69.9511,45612.0
2016-07-18 12:00:00,82.25,82.27,82.2,82.22,40732.0,69.9426,69.9596,69.9001,69.9171,40732.0
2016-07-18 12:10:00,82.22,82.27,82.11,82.12,50933.0,69.9171,69.9596,69.8236,69.8321,50933.0
2016-07-18 12:20:00,82.13,82.2,82.1,82.19,24459.0,69.8406,69.9001,69.8151,69.8916,24459.0
2016-07-18 12:30:00,82.18,82.19,82.09,82.13,35714.0,69.8831,69.8916,69.8065,69.8406,35714.0
2016-07-18 12:40:00,82.13,82.18,82.1,82.15,21998.0,69.8406,69.8831,69.8151,69.8576,21998.0
2016-07-18 12:50:00,82.16,82.16,82.08,82.09,28415.0,69.8661,69.8661,69.798,69.8065,28415.0
2016-07-18 13:00:00,82.1,82.1,82.05,82.05,28458.0,69.8151,69.8151,69.7725,69.7725,28458.0
2016-07-18 13:10:00,82.06,82.07,81.98,82.03,46885.0,69.781,69.7895,69.713,69.7555,46885.0
2016-07-18 13:20:00,82.04,82.1,82.02,82.09,48871.0,69.764,69.8151,69.747,69.8065,48871.0
2016-07-18 13:30:00,82.1,82.11,82.04,82.09,67317.0,69.8151,69.8236,69.764,69.8065,67317.0
2016-07-18 13:40:00,82.09,82.12,82.05,82.09,70271.0,69.8065,69.8321,69.7725,69.8065,70271.0
2016-07-18 13:50:00,82.1,82.11,81.98,82.05,127555.0,69.8151,69.8236,69.713,69.7725,127555.0
2016-07-18 14:00:00,82.04,82.1,81.93,81.96,144102.0,69.764,69.8151,69.6705,69.696,144102.0
2016-07-18 14:10:00,81.97,82.07,81.92,81.95,58352.0,69.7045,69.7895,69.662,69.6875,58352.0
2016-07-18 14:20:00,81.94,81.99,81.91,81.96,80751.0,69.679,69.7215,69.6535,69.696,80751.0
2016-07-18 14:30:00,81.96,81.98,81.91,81.94,73352.0,69.696,69.713,69.6535,69.679,73352.0
2016-07-18 14:40:00,81.94,81.96,81.89,81.94,49774.0,69.679,69.696,69.6365,69.679,49774.0
2016-07-18 14:50:00,81.94,81.98,81.89,81.95,104286.0,69.679,69.713,69.6365,69.6875,104286.0
2016-07-18 15:00:00,81.95,81.97,81.91,81.96,63422.0,69.6875,69.7045,69.6535,69.696,63422.0
2016-07-18 15:10:00,81.96,82.05,81.94,82.05,95538.0,69.696,69.7725,69.679,69.7725,95538.0
2016-07-18 15:20:00,82.05,82.08,81.97,82.0,56713.0,69.7725,69.798,69.7045,69.73,56713.0
2016-07-18 15:30:00,82.0,82.02,81.94,82.0,147154.0,69.73,69.747,69.679,69.73,147154.0
2016-07-18 15:40:00,82.0,82.0,81.95,82.0,147657.0,69.73,69.73,69.6875,69.73,147657.0
2016-07-18 15:50:00,81.99,82.01,81.89,81.9,242678.0,69.7215,69.7385,69.6365,69.645,242678.0
2016-07-19 09:30:00,81.75,82.05,81.65,81.88,117494.0,69.5174,69.7725,69.4324,69.628,117494.0
2016-07-19 09:40:00,81.87,81.89,81.45,81.5,76362.0,69.6195,69.6365,69.2623,69.3048,76362.0
2016-07-19 09:50:00,81.5,81.82,81.48,81.66,75833.0,69.3048,69.577,69.2878,69.4409,75833.0
2016-07-19 10:00:00,81.68,81.69,81.55,81.68,46187.0,69.4579,69.4664,69.3474,69.4579,46187.0
2016-07-19 10:10:00,81.68,81.83,81.67,81.77,49499.0,69.4579,69.5855,69.4494,69.5344,49499.0
2016-07-19 10:20:00,81.76,81.88,81.68,81.77,31628.0,69.5259,69.628,69.4579,69.5344,31628.0
2016-07-19 10:30:00,81.78,81.78,81.73,81.75,36957.0,69.5429,69.5429,69.5004,69.5174,36957.0
2016-07-19 10:40:00,81.74,81.74,81.59,81.73,79865.0,69.5089,69.5089,69.3814,69.5004,79865.0
2016-07-19 10:50:00,81.73,81.81,81.71,81.79,60270.0,69.5004,69.5684,69.4834,69.5514,60270.0
2016-07-19 11:00:00,81.78,81.84,81.72,81.81,53105.0,69.5429,69.594,69.4919,69.5684,53105.0
2016-07-19 11:10:00,81.79,81.84,81.72,81.81,59454.0,69.5514,69.594,69.4919,69.5684,59454.0
2016-07-19 11:20:00,81.82,81.82,81.66,81.67,87416.0,69.577,69.577,69.4409,69.4494,87416.0
2016-07-19 11:30:00,81.67,81.71,81.59,81.6,155034.0,69.4494,69.4834,69.3814,69.3899,155034.0
2016-07-19 11:40:00,81.6,81.65,81.52,81.56,74923.0,69.3899,69.4324,69.3218,69.3559,74923.0
2016-07-19 11:50:00,81.56,81.6,81.52,81.55,96281.0,69.3559,69.3899,69.3218,69.3474,96281.0
2016-07-19 12:00:00,81.55,81.59,81.52,81.58,101263.0,69.3474,69.3814,69.3218,69.3729,101263.0
2016-07-19 12:10:00,81.58,81.59,81.53,81.58,156122.0,69.3729,69.3814,69.3303,69.3729,156122.0
2016-07-19 12:20:00,81.58,81.68,81.54,81.67,103102.0,69.3729,69.4579,69.3388,69.4494,103102.0
2016-07-19 12:30:00,81.68,81.76,81.68,81.75,47332.0,69.4579,69.5259,69.4579,69.5174,47332.0
2016-07-19 12:40:00,81.76,81.81,81.71,81.8,31202.0,69.5259,69.5684,69.4834,69.5599,31202.0
2016-07-19 12:50:00,81.8,81.81,81.76,81.79,36747.0,69.5599,69.5684,69.5259,69.5514,36747.0
2016-07-19 13:00:00,81.78,81.87,81.78,81.84,23922.0,69.5429,69.6195,69.5429,69.594,23922.0
2016-07-19 13:10:00,81.83,81.85,81.76,81.79,24278.0,69.5855,69.6025,69.5259,69.5514,24278.0
2016-07-19 13:20:00,81.8,81.82,81.71,81.74,37346.0,69.5599,69.577,69.4834,69.5089,37346.0
2016-07-19 13:30:00,81.73,81.78,81.71,81.74,46517.0,69.5004,69.5429,69.4834,69.5089,46517.0
2016-07-19 13:40:00,81.74,81.8,81.69,81.71,74360.0,69.5089,69.5599,69.4664,69.4834,74360.0
2016-07-19 13:50:00,81.72,81.74,81.61,81.62,114463.0,69.4919,69.5089,69.3984,69.4069,114463.0
2016-07-19 14:00:00,81.64,81.66,81.61,81.63,115387.0,69.4239,69.4409,69.3984,69.4154,115387.0
2016-07-19 14:10:00,81.62,81.63,81.41,81.43,349483.0,69.4069,69.4154,69.2283,69.2453,349483.0
2016-07-19 14:20:00,81.42,81.47,81.41,81.45,109768.0,69.2368,69.2793,69.2283,69.2623,109768.0
2016-07-19 14:30:00,81.45,81.46,81.4,81.42,95233.0,69.2623,69.2708,69.2198,69.2368,95233.0
2016-07-19 14:40:00,81.43,81.51,81.41,81.42,92082.0,69.2453,69.3133,69.2283,69.2368,92082.0
2016-07-19 14:50:00,81.43,81.44,81.29,81.31,269672.0,69.2453,69.2538,69.1263,69.1433,269672.0
2016-07-19 15:00:00,81.3,81.37,81.17,81.27,380733.0,69.1348,69.1943,69.0242,69.1092,380733.0
2016-07-19 15:10:00,81.27,81.3,81.22,81.3,84841.0,69.1092,69.1348,69.0667,69.1348,84841.0
2016-07-19 15:20:00,81.3,81.36,81.27,81.36,142098.0,69.1348,69.1858,69.1092,69.1858,142098.0
2016-07-19 15:30:00,81.36,81.48,81.31,81.44,151797.0,69.1858,69.2878,69.1433,69.2538,151797.0
2016-07-19 15:40:00,81.45,81.49,81.29,81.29,340756.0,69.2623,69.2963,69.1263,69.1263,340756.0
2016-07-19 15:50:00,81.3,81.44,81.29,81.43,595662.0,69.1348,69.2538,69.1263,69.2453,595662.0
2016-07-20 09:30:00,81.82,81.85,81.32,81.33,180275.0,69.577,69.6025,69.1518,69.1603,180275.0
2016-07-20 09:40:00,81.33,81.37,81.13,81.2,93033.0,69.1603,69.1943,68.9902,69.0497,93033.0
2016-07-20 09:50:00,81.21,81.21,80.9,80.93,251403.0,69.0582,69.0582,68.7946,68.8201,251403.0
2016-07-20 10:00:00,80.92,80.94,80.74,80.76,293663.0,68.8116,68.8286,68.6586,68.6756,293663.0
2016-07-20 10:10:00,80.78,80.82,80.75,80.78,300701.0,68.6926,68.7266,68.6671,68.6926,300701.0
2016-07-20 10:20:00,80.78,80.94,80.76,80.92,167655.0,68.6926,68.8286,68.6756,68.8116,167655.0
2016-07-20 10:30:00,80.92,80.94,80.81,80.88,107472.0,68.8116,68.8286,68.7181,68.7776,107472.0
2016-07-20 10:40:00,80.89,80.97,80.88,80.94,129775.0,68.7861,68.8541,68.7776,68.8286,129775.0
2016-07-20 10:50:00,80.94,80.94,80.87,80.92,93491.0,68.8286,68.8286,68.7691,68.8116,93491.0
2016-07-20 11:00:00,80.93,81.08,80.89,81.05,146562.0,68.8201,68.9477,68.7861,68.9222,146562.0
2016-07-20 11:10:00,81.06,81.21,81.05,81.19,92488.0,68.9307,69.0582,68.9222,69.0412,92488.0
2016-07-20 11:20:00,81.2,81.22,81.06,81.14,124159.0,69.0497,69.0667,68.9307,68.9987,124159.0
2016-07-20 11:30:00,81.14,81.15,81.08,81.12,144614.0,68.9987,69.0072,68.9477,68.9817,144614.0
2016-07-20 11:40:00,81.11,81.2,81.09,81.17,127361.0,68.9732,69.0497,68.9562,69.0242,127361.0
2016-07-20 11:50:00,81.18,81.21,81.09,81.15,212836.0,69.0327,69.0582,68.9562,69.0072,212836.0
2016-07-20 12:00:00,81.15,81.18,81.1,81.17,86720.0,69.0072,69.0327,68.9647,69.0242,86720.0
2016-07-20 12:10:00,81.17,81.21,81.13,81.2,73642.0,69.0242,69.0582,68.9902,69.0497,73642.0
2016-07-20 12:20:00,81.2,81.21,81.16,81.19,308359.0,69.0497,69.0582,69.0157,69.0412,308359.0
2016-07-20 12:30:00,81.19,81.23,81.18,81.19,112797.0,69.0412,69.0752,69.0327,69.0412,112797.0
2016-07-20 12:40:00,81.2,81.2,81.13,81.17,176735.0,69.0497,69.0497,68.9902,69.0242,176735.0
2016-07-20 12:50:00,81.17,81.24,81.16,81.23,84986.0,69.0242,69.0837,69.0157,69.0752,84986.0
2016-07-20 13:00:00,81.24,81.26,81.21,81.22,76493.0,69.0837,69.1007,69.0582,69.0667,76493.0
2016-07-20 13:10:00,81.22,81.24,81.19,81.2,89939.0,69.0667,69.0837,69.0412,69.0497,89939.0
2016-07-20 13:20:00,81.2,81.24,81.18,81.2,95437.0,69.0497,69.0837,69.0327,69.0497,95437.0
2016-07-20 13:30:00,81.2,81.24,81.18,81.2,93462.0,69.0497,69.0837,69.0327,69.0497,93462.0
2016-07-20 13:40:00,81.21,81.32,81.21,81.27,96447.0,69.0582,69.1518,69.0582,69.1092,96447.0
2016-07-20 13:50:00,81.27,81.31,81.23,81.24,201716.0,69.1092,69.1433,69.0752,69.0837,201716.0
2016-07-20 14:00:00,81.24,81.31,81.23,81.3,96982.0,69.0837,69.1433,69.0752,69.1348,96982.0
2016-07-20 14:10:00,81.3,81.31,81.25,81.28,205320.0,69.1348,69.1433,69.0922,69.1178,205320.0
2016-07-20 14:20:00,81.28,81.3,81.22,81.23,73889.0,69.1178,69.1348,69.0667,69.0752,73889.0
2016-07-20 14:30:00,81.24,81.26,81.21,81.24,77474.0,69.0837,69.1007,69.0582,69.0837,77474.0
2016-07-20 14:40:00,81.24,81.28,81.2,81.21,115575.0,69.0837,69.1178,69.0497,69.0582,115575.0
2016-07-20 14:50:00,81.21,81.22,81.17,81.17,202589.0,69.0582,69.0667,69.0242,69.0242,202589.0
2016-07-20 15:00:00,81.17,81.2,81.14,81.16,77799.0,69.0242,69.0497,68.9987,69.0157,77799.0
2016-07-20 15:10:00,81.17,81.17,81.13,81.16,76093.0,69.0242,69.0242,68.9902,69.0157,76093.0
2016-07-20 15:20:00,81.16,81.16,81.11,81.13,112475.0,69.0157,69.0157,68.9732,68.9902,112475.0
2016-07-20 15:30:00,81.14,81.2,81.12,81.19,229801.0,68.9987,69.0497,68.9817,69.0412,229801.0
2016-07-20 15:40:00,81.19,81.23,81.16,81.23,319764.0,69.0412,69.0752,69.0157,69.0752,319764.0
2016-07-20 15:50:00,81.23,81.24,81.18,81.2,527339.0,69.0752,69.0837,69.0327,69.0497,527339.0
2016-07-21 09:30:00,80.59,80.63,80.0,80.39,271498.0,68.531,68.565,68.0293,68.3609,271498.0
2016-07-21 09:40:00,80.41,80.84,80.39,80.7,218011.0,68.3779,68.7436,68.3609,68.6245,218011.0
2016-07-21 09:50:00,80.68,80.71,80.49,80.49,136096.0,68.6075,68.633,68.446,68.446,136096.0
2016-07-21 10:00:00,80.49,80.62,80.3,80.33,131874.0,68.446,68.5565,68.2844,68.3099,131874.0
2016-07-21 10:10:00,80.33,80.57,80.32,80.49,117026.0,68.3099,68.514,68.3014,68.446,117026.0
2016-07-21 10:20:00,80.5,80.69,80.49,80.56,136374.0,68.4545,68.616,68.446,68.5055,136374.0
2016-07-21 10:30:00,80.57,80.7,80.56,80.6,81689.0,68.514,68.6245,68.5055,68.5395,81689.0
2016-07-21 10:40:00,80.61,80.61,80.44,80.55,76998.0,68.548,68.548,68.4034,68.497,76998.0
2016-07-21 10:50:00,80.54,80.58,80.43,80.43,67604.0,68.4885,68.5225,68.3949,68.3949,67604.0
2016-07-21 11:00:00,80.43,80.64,80.43,80.64,72737.0,68.3949,68.5735,68.3949,68.5735,72737.0
2016-07-21 11:10:00,80.63,80.64,80.47,80.48,55614.0,68.565,68.5735,68.429,68.4375,55614.0
2016-07-21 11:20:00,80.48,80.49,80.21,80.26,141005.0,68.4375,68.446,68.2079,68.2504,141005.0
2016-07-21 11:30:00,80.28,80.28,80.08,80.11,120958.0,68.2674,68.2674,68.0973,68.1228,120958.0
2016-07-21 11:40:00,80.1,80.1,79.93,80.02,151707.0,68.1143,68.1143,67.9698,68.0463,151707.0
2016-07-21 11:50:00,80.03,80.14,79.97,80.14,106391.0,68.0548,68.1483,68.0038,68.1483,106391.0
2016-07-21 12:00:00,80.14,80.21,80.08,80.21,97260.0,68.1483,68.2079,68.0973,68.2079,97260.0
2016-07-21 12:10:00,80.21,80.21,80.05,80.06,112186.0,68.2079,68.2079,68.0718,68.0803,112186.0
2016-07-21 12:20:00,80.05,80.13,79.93,80.01,200060.0,68.0718,68.1398,67.9698,68.0378,200060.0
2016-07-21 12:30:00,80.01,80.09,80.0,80.05,79477.0,68.0378,68.1058,68.0293,68.0718,79477.0
2016-07-21 12:40:00,80.05,80.06,80.0,80.03,68185.0,68.0718,68.0803,68.0293,68.0548,68185.0
2016-07-21 12:50:00,80.03,80.04,79.88,79.92,108212.0,68.0548,68.0633,67.9272,67.9613,108212.0
2016-07-21 13:00:00,79.93,80.05,79.9,80.04,88217.0,67.9698,68.0718,67.9442,68.0633,88217.0
2016-07-21 13:10:00,80.03,80.16,80.0,80.16,59016.0,68.0548,68.1653,68.0293,68.1653,59016.0
2016-07-21 13:20:00,80.16,80.2,80.14,80.15,48212.0,68.1653,68.1994,68.1483,68.1568,48212.0
2016-07-21 13:30:00,80.15,80.16,80.1,80.14,42181.0,68.1568,68.1653,68.1143,68.1483,42181.0
2016-07-21 13:40:00,80.14,80.15,80.01,80.02,65138.0,68.1483,68.1568,68.0378,68.0463,65138.0
2016-07-21 13:50:00,80.02,80.03,79.83,79.86,92539.0,68.0463,68.0548,67.8847,67.9102,92539.0
2016-07-21 14:00:00,79.85,79.87,79.73,79.74,177347.0,67.9017,67.9187,67.7997,67.8082,177347.0
2016-07-21 14:10:00,79.75,79.84,79.69,79.82,112456.0,67.8167,67.8932,67.7657,67.8762,112456.0
2016-07-21 14:20:00,79.81,79.83,79.73,79.8,102775.0,67.8677,67.8847,67.7997,67.8592,102775.0
2016-07-21 14:30:00,79.79,79.79,79.71,79.71,68799.0,67.8507,67.8507,67.7827,67.7827,68799.0
2016-07-21 14:40:00,79.72,79.77,79.7,79.73,94190.0,67.7912,67.8337,67.7742,67.7997,94190.0
2016-07-21 14:50:00,79.74,79.78,79.7,79.76,88642.0,67.8082,67.8422,67.7742,67.8252,88642.0
2016-07-21 15:00:00,79.75,79.77,79.67,79.69,92678.0,67.8167,67.8337,67.7487,67.7657,92678.0
2016-07-21 15:10:00,79.69,79.83,79.67,79.82,108331.0,67.7657,67.8847,67.7487,67.8762,108331.0
2016-07-21 15:20:00,79.82,80.03,79.82,80.01,117417.0,67.8762,68.0548,67.8762,68.0378,117417.0
2016-07-21 15:30:00,80.0,80.07,79.97,80.01,142430.0,68.0293,68.0888,68.0038,68.0378,142430.0
2016-07-21 15:40:00,80.02,80.11,80.01,80.1,144295.0,68.0463,68.1228,68.0378,68.1143,144295.0
2016-07-21 15:50:00,80.09,80.21,80.0,80.17,611979.0,68.1058,68.2079,68.0293,68.1738,611979.0
2016-07-22 09:30:00,80.46,80.7,80.31,80.39,153540.0,68.4205,68.6245,68.2929,68.3609,153540.0
2016-07-22 09:40:00,80.4,80.43,80.27,80.29,59142.0,68.3694,68.3949,68.2589,68.2759,59142.0
2016-07-22 09:50:00,80.3,80.41,80.26,80.41,125247.0,68.2844,68.3779,68.2504,68.3779,125247.0
2016-07-22 10:00:00,80.41,80.42,80.31,80.31,76089.0,68.3779,68.3864,68.2929,68.2929,76089.0
2016-07-22 10:10:00,80.3,80.31,80.24,80.28,64624.0,68.2844,68.2929,68.2334,68.2674,64624.0
2016-07-22 10:20:00,80.28,80.34,80.23,80.34,71721.0,68.2674,68.3184,68.2249,68.3184,71721.0
2016-07-22 10:30:00,80.34,80.4,80.28,80.38,76314.0,68.3184,68.3694,68.2674,68.3524,76314.0
2016-07-22 10:40:00,80.37,80.39,80.31,80.39,32105.0,68.3439,68.3609,68.2929,68.3609,32105.0
2016-07-22 10:50:00,80.38,80.49,80.38,80.48,86339.0,68.3524,68.446,68.3524,68.4375,86339.0
2016-07-22 11:00:00,80.49,80.52,80.37,80.41,78343.0,68.446,68.4715,68.3439,68.3779,78343.0
2016-07-22 11:10:00,80.4,80.4,80.27,80.28,40374.0,68.3694,68.3694,68.2589,68.2674,40374.0
2016-07-22 11:20:00,80.29,80.3,80.21,80.23,24293.0,68.2759,68.2844,68.2079,68.2249,24293.0
2016-07-22 11:30:00,80.23,80.33,80.22,80.32,52484.0,68.2249,68.3099,68.2164,68.3014,52484.0
2016-07-22 11:40:00,80.33,80.42,80.33,80.41,58383.0,68.3099,68.3864,68.3099,68.3779,58383.0
2016-07-22 11:50:00,80.4,80.52,80.4,80.51,50702.0,68.3694,68.4715,68.3694,68.463,50702.0
2016-07-22 12:00:00,80.51,80.57,80.47,80.49,36511.0,68.463,68.514,68.429,68.446,36511.0
2016-07-22 12:10:00,80.49,80.5,80.41,80.45,40422.0,68.446,68.4545,68.3779,68.4119,40422.0
2016-07-22 12:20:00,80.44,80.51,80.43,80.47,32973.0,68.4034,68.463,68.3949,68.429,32973.0
2016-07-22 12:30:00,80.47,80.49,80.43,80.43,27519.0,68.429,68.446,68.3949,68.3949,27519.0
2016-07-22 12:40:00,80.42,80.44,80.41,80.43,14880.0,68.3864,68.4034,68.3779,68.3949,14880.0
2016-07-22 12:50:00,80.44,80.47,80.42,80.46,20399.0,68.4034,68.429,68.3864,68.4205,20399.0
2016-07-22 13:00:00,80.46,80.46,80.43,80.46,17835.0,68.4205,68.4205,68.3949,68.4205,17835.0
2016-07-22 13:10:00,80.46,80.48,80.44,80.48,18689.0,68.4205,68.4375,68.4034,68.4375,18689.0
2016-07-22 13:20:00,80.48,80.49,80.44,80.45,28374.0,68.4375,68.446,68.4034,68.4119,28374.0
2016-07-22 13:30:00,80.45,80.47,80.37,80.37,39407.0,68.4119,68.429,68.3439,68.3439,39407.0
2016-07-22 13:40:00,80.37,80.39,80.3,80.36,50744.0,68.3439,68.3609,68.2844,68.3354,50744.0
2016-07-22 13:50:00,80.35,80.43,80.35,80.39,31015.0,68.3269,68.3949,68.3269,68.3609,31015.0
2016-07-22 14:00:00,80.39,80.45,80.39,80.45,37542.0,68.3609,68.4119,68.3609,68.4119,37542.0
2016-07-22 14:10:00,80.46,80.51,80.44,80.46,64664.0,68.4205,68.463,68.4034,68.4205,64664.0
2016-07-22 14:20:00,80.46,80.47,80.4,80.45,41314.0,68.4205,68.429,68.3694,68.4119,41314.0
2016-07-22 14:30:00,80.45,80.5,80.42,80.47,60080.0,68.4119,68.4545,68.3864,68.429,60080.0
2016-07-22 14:40:00,80.47,80.55,80.45,80.54,73800.0,68.429,68.497,68.4119,68.4885,73800.0
2016-07-22 14:50:00,80.54,80.61,80.5,80.54,65404.0,68.4885,68.548,68.4545,68.4885,65404.0
2016-07-22 15:00:00,80.54,80.58,80.51,80.58,50345.0,68.4885,68.5225,68.463,68.5225,50345.0
2016-07-22 15:10:00,80.58,80.67,80.57,80.67,103390.0,68.5225,68.599,68.514,68.599,103390.0
2016-07-22 15:20:00,80.67,80.77,80.65,80.71,107833.0,68.599,68.6841,68.582,68.633,107833.0
2016-07-22 15:30:00,80.71,80.76,80.68,80.71,112470.0,68.633,68.6756,68.6075,68.633,112470.0
2016-07-22 15:40:00,80.7,80.7,80.57,80.59,133079.0,68.6245,68.6245,68.514,68.531,133079.0
2016-07-22 15:50:00,80.6,80.64,80.58,80.62,292176.0,68.5395,68.5735,68.5225,68.5565,292176.0
2016-07-25 09:30:00,80.86,80.89,80.43,80.64,92359.0,68.7606,68.7861,68.3949,68.5735,92359.0
2016-07-25 09:40:00,80.66,80.97,80.64,80.78,79327.0,68.5905,68.8541,68.5735,68.6926,79327.0
2016-07-25 09:50:00,80.78,80.92,80.74,80.79,54723.0,68.6926,68.8116,68.6586,68.7011,54723.0
2016-07-25 10:00:00,80.79,80.81,80.73,80.77,78308.0,68.7011,68.7181,68.6501,68.6841,78308.0
2016-07-25 10:10:00,80.78,80.85,80.75,80.82,56578.0,68.6926,68.7521,68.6671,68.7266,56578.0
2016-07-25 10:20:00,80.8,80.94,80.8,80.92,37396.0,68.7096,68.8286,68.7096,68.8116,37396.0
2016-07-25 10:30:00,80.92,80.92,80.88,80.91,42226.0,68.8116,68.8116,68.7776,68.8031,42226.0
2016-07-25 10:40:00,80.92,80.99,80.81,80.98,59656.0,68.8116,68.8711,68.7181,68.8626,59656.0
2016-07-25 10:50:00,80.99,81.01,80.91,80.92,42586.0,68.8711,68.8882,68.8031,68.8116,42586.0
2016-07-25 11:00:00,80.91,80.92,80.8,80.82,36041.0,68.8031,68.8116,68.7096,68.7266,36041.0
2016-07-25 11:10:00,80.82,80.99,80.82,80.92,56431.0,68.7266,68.8711,68.7266,68.8116,56431.0
2016-07-25 11:20:00,80.91,81.03,80.86,80.95,50951.0,68.8031,68.9052,68.7606,68.8371,50951.0
2016-07-25 11:30:00,80.96,81.06,80.95,81.01,37932.0,68.8456,68.9307,68.8371,68.8882,37932.0
2016-07-25 11:40:00,81.01,81.02,80.94,80.97,22036.0,68.8882,68.8967,68.8286,68.8541,22036.0
2016-07-25 11:50:00,80.97,81.08,80.93,80.95,46953.0,68.8541,68.9477,68.8201,68.8371,46953.0
2016-07-25 12:00:00,80.96,80.98,80.89,80.91,31147.0,68.8456,68.8626,68.7861,68.8031,31147.0
2016-07-25 12:10:00,80.91,80.91,80.83,80.84,22385.0,68.8031,68.8031,68.7351,68.7436,22385.0
2016-07-25 12:20:00,80.84,80.92,80.83,80.92,37810.0,68.7436,68.8116,68.7351,68.8116,37810.0
2016-07-25 12:30:00,80.92,80.94,80.88,80.93,25552.0,68.8116,68.8286,68.7776,68.8201,25552.0
2016-07-25 12:40:00,80.94,81.06,80.93,81.05,26078.0,68.8286,68.9307,68.8201,68.9222,26078.0
2016-07-25 12:50:00,81.05,81.09,80.97,80.98,28331.0,68.9222,68.9562,68.8541,68.8626,28331.0
2016-07-25 13:00:00,80.98,80.99,80.88,80.88,21880.0,68.8626,68.8711,68.7776,68.7776,21880.0
2016-07-25 13:10:00,80.89,80.99,80.87,80.98,29951.0,68.7861,68.8711,68.7691,68.8626,29951.0
2016-07-25 13:20:00,80.98,81.11,80.98,81.09,58308.0,68.8626,68.9732,68.8626,68.9562,58308.0
2016-07-25 13:30:00,81.09,81.1,81.03,81.07,50469.0,68.9562,68.9647,68.9052,68.9392,50469.0
2016-07-25 13:40:00,81.07,81.14,81.06,81.13,72796.0,68.9392,68.9987,68.9307,68.9902,72796.0
2016-07-25 13:50:00,81.14,81.18,81.11,81.11,70692.0,68.9987,69.0327,68.9732,68.9732,70692.0
2016-07-25 14:00:00,81.12,81.18,81.1,81.17,62150.0,68.9817,69.0327,68.9647,69.0242,62150.0
2016-07-25 14:10:00,81.17,81.18,81.08,81.08,98147.0,69.0242,69.0327,68.9477,68.9477,98147.0
2016-07-25 14:20:00,81.07,81.1,81.0,81.03,35151.0,68.9392,68.9647,68.8797,68.9052,35151.0
2016-07-25 14:30:00,81.03,81.05,81.02,81.05,83300.0,68.9052,68.9222,68.8967,68.9222,83300.0
2016-07-25 14:40:00,81.05,81.05,80.97,81.03,54477.0,68.9222,68.9222,68.8541,68.9052,54477.0
2016-07-25 14:50:00,81.03,81.07,80.99,80.99,33208.0,68.9052,68.9392,68.8711,68.8711,33208.0
2016-07-25 15:00:00,81.0,81.02,80.97,80.98,44863.0,68.8797,68.8967,68.8541,68.8626,44863.0
2016-07-25 15:10:00,80.97,81.01,80.97,81.0,36362.0,68.8541,68.8882,68.8541,68.8797,36362.0
2016-07-25 15:20:00,81.0,81.01,80.98,80.99,48706.0,68.8797,68.8882,68.8626,68.8711,48706.0
2016-07-25 15:30:00,81.0,81.05,80.97,81.02,66000.0,68.8797,68.9222,68.8541,68.8967,66000.0
2016-07-25 15:40:00,81.03,81.04,80.92,80.92,112799.0,68.9052,68.9137,68.8116,68.8116,112799.0
2016-07-25 15:50:00,80.92,81.02,80.92,81.01,223129.0,68.8116,68.8967,68.8116,68.8882,223129.0
2016-07-26 09:30:00,80.79,81.62,80.79,81.4,127191.0,68.7011,69.4069,68.7011,69.2198,127191.0
2016-07-26 09:40:00,81.42,81.54,81.34,81.42,69101.0,69.2368,69.3388,69.1688,69.2368,69101.0
2016-07-26 09:50:00,81.42,81.44,81.27,81.34,50458.0,69.2368,69.2538,69.1092,69.1688,50458.0
2016-07-26 10:00:00,81.34,81.44,81.25,81.29,63864.0,69.1688,69.2538,69.0922,69.1263,63864.0
2016-07-26 10:10:00,81.32,81.34,81.2,81.28,58414.0,69.1518,69.1688,69.0497,69.1178,58414.0
2016-07-26 10:20:00,81.29,81.3,81.18,81.26,91665.0,69.1263,69.1348,69.0327,69.1007,91665.0
2016-07-26 10:30:00,81.27,81.35,81.25,81.31,122430.0,69.1092,69.1773,69.0922,69.1433,122430.0
2016-07-26 10:40:00,81.32,81.33,81.27,81.27,60999.0,69.1518,69.1603,69.1092,69.1092,60999.0
2016-07-26 10:50:00,81.27,81.29,80.83,80.83,84358.0,69.1092,69.1263,68.7351,68.7351,84358.0
2016-07-26 11:00:00,80.83,80.95,80.77,80.8,85183.0,68.7351,68.8371,68.6841,68.7096,85183.0
2016-07-26 11:10:00,80.8,80.89,80.75,80.87,49365.0,68.7096,68.7861,68.6671,68.7691,49365.0
2016-07-26 11:20:00,80.87,80.96,80.86,80.9,71226.0,68.7691,68.8456,68.7606,68.7946,71226.0
2016-07-26 11:30:00,80.91,80.92,80.81,80.84,56950.0,68.8031,68.8116,68.7181,68.7436,56950.0
2016-07-26 11:40:00,80.85,81.01,80.85,80.95,35935.0,68.7521,68.8882,68.7521,68.8371,35935.0
2016-07-26 11:50:00,80.94,81.08,80.94,81.06,69770.0,68.8286,68.9477,68.8286,68.9307,69770.0
2016-07-26 12:00:00,81.08,81.22,81.08,81.19,31279.0,68.9477,69.0667,68.9477,69.0412,31279.0
2016-07-26 12:10:00,81.19,81.19,81.1,81.16,29624.0,69.0412,69.0412,68.9647,69.0157,29624.0
2016-07-26 12:20:00,81.18,81.32,81.18,81.27,34362.0,69.0327,69.1518,69.0327,69.1092,34362.0
2016-07-26 12:30:00,81.27,81.27,81.17,81.19,33725.0,69.1092,69.1092,69.0242,69.0412,33725.0
2016-07-26 12:40:00,81.19,81.19,81.12,81.12,29233.0,69.0412,69.0412,68.9817,68.9817,29233.0
2016-07-26 12:50:00,81.12,81.16,81.08,81.12,31722.0,68.9817,69.0157,68.9477,68.9817,31722.0
2016-07-26 13:00:00,81.11,81.21,81.1,81.2,40114.0,68.9732,69.0582,68.9647,69.0497,40114.0
2016-07-26 13:10:00,81.19,81.27,81.14,81.22,34166.0,69.0412,69.1092,68.9987,69.0667,34166.0
2016-07-26 13:20:00,81.22,81.22,81.04,81.06,25265.0,69.0667,69.0667,68.9137,68.9307,25265.0
2016-07-26 13:30:00,81.07,81.08,80.99,81.06,28289.0,68.9392,68.9477,68.8711,68.9307,28289.0
2016-07-26 13:40:00,81.06,81.15,81.04,81.14,59525.0,68.9307,69.0072,68.9137,68.9987,59525.0
2016-07-26 13:50:00,81.13,81.13,81.07,81.08,41308.0,68.9902,68.9902,68.9392,68.9477,41308.0
2016-07-26 14:00:00,81.07,81.09,81.04,81.05,50533.0,68.9392,68.9562,68.9137,68.9222,50533.0
2016-07-26 14:10:00,81.04,81.07,80.98,81.01,61961.0,68.9137,68.9392,68.8626,68.8882,61961.0
2016-07-26 14:20:00,81.0,81.06,81.0,81.0,75032.0,68.8797,68.9307,68.8797,68.8797,75032.0
2016-07-26 14:30:00,81.0,81.04,80.98,80.99,50853.0,68.8797,68.9137,68.8626,68.8711,50853.0
2016-07-26 14:40:00,81.0,81.04,80.98,81.02,52141.0,68.8797,68.9137,68.8626,68.8967,52141.0
2016-07-26 14:50:00,81.02,81.03,80.99,81.01,53067.0,68.8967,68.9052,68.8711,68.8882,53067.0
2016-07-26 15:00:00,81.02,81.05,80.96,81.03,63759.0,68.8967,68.9222,68.8456,68.9052,63759.0
2016-07-26 15:10:00,81.02,81.04,80.93,80.95,57029.0,68.8967,68.9137,68.8201,68.8371,57029.0
2016-07-26 15:20:00,80.95,80.97,80.91,80.95,73249.0,68.8371,68.8541,68.8031,68.8371,73249.0
2016-07-26 15:30:00,80.96,81.06,80.96,81.05,65562.0,68.8456,68.9307,68.8456,68.9222,65562.0
2016-07-26 15:40:00,81.04,81.05,81.0,81.02,72717.0,68.9137,68.9222,68.8797,68.8967,72717.0
2016-07-26 15:50:00,81.03,81.09,80.99,81.07,206875.0,68.9052,68.9562,68.8711,68.9392,206875.0
2016-07-27 09:30:00,81.38,81.95,81.25,81.54,164321.0,69.2028,69.6875,69.0922,69.3388,164321.0
2016-07-27 09:40:00,81.52,81.55,81.27,81.39,60231.0,69.3218,69.3474,69.1092,69.2113,60231.0
2016-07-27 09:50:00,81.4,81.45,81.32,81.44,81623.0,69.2198,69.2623,69.1518,69.2538,81623.0
2016-07-27 10:00:00,81.45,81.46,81.16,81.23,63092.0,69.2623,69.2708,69.0157,69.0752,63092.0
2016-07-27 10:10:00,81.22,81.25,81.17,81.21,52444.0,69.0667,69.0922,69.0242,69.0582,52444.0
2016-07-27 10:20:00,81.21,81.25,81.1,81.19,84275.0,69.0582,69.0922,68.9647,69.0412,84275.0
2016-07-27 10:30:00,81.19,81.19,81.02,81.04,50444.0,69.0412,69.0412,68.8967,68.9137,50444.0
2016-07-27 10:40:00,81.04,81.09,80.94,81.05,42573.0,68.9137,68.9562,68.8286,68.9222,42573.0
2016-07-27 10:50:00,81.05,81.08,81.01,81.04,36934.0,68.9222,68.9477,68.8882,68.9137,36934.0
2016-07-27 11:00:00,81.05,81.05,80.95,81.02,42251.0,68.9222,68.9222,68.8371,68.8967,42251.0
2016-07-27 11:10:00,81.01,81.15,81.01,81.13,81333.0,68.8882,69.0072,68.8882,68.9902,81333.0
2016-07-27 11:20:00,81.13,81.3,81.11,81.28,49506.0,68.9902,69.1348,68.9732,69.1178,49506.0
2016-07-27 11:30:00,81.28,81.28,81.16,81.21,35650.0,69.1178,69.1178,69.0157,69.0582,35650.0
2016-07-27 11:40:00,81.21,81.22,81.07,81.08,39972.0,69.0582,69.0667,68.9392,68.9477,39972.0
2016-07-27 11:50:00,81.09,81.1,80.92,80.93,40072.0,68.9562,68.9647,68.8116,68.8201,40072.0
2016-07-27 12:00:00,80.94,80.99,80.88,80.98,42841.0,68.8286,68.8711,68.7776,68.8626,42841.0
2016-07-27 12:10:00,80.98,80.98,80.87,80.97,38186.0,68.8626,68.8626,68.7691,68.8541,38186.0
2016-07-27 12:20:00,80.96,80.97,80.88,80.89,30696.0,68.8456,68.8541,68.7776,68.7861,30696.0
2016-07-27 12:30:00,80.88,80.88,80.81,80.85,39455.0,68.7776,68.7776,68.7181,68.7521,39455.0
2016-07-27 12:40:00,80.84,80.91,80.83,80.84,31025.0,68.7436,68.8031,68.7351,68.7436,31025.0
2016-07-27 12:50:00,80.84,80.84,80.71,80.73,35900.0,68.7436,68.7436,68.633,68.6501,35900.0
2016-07-27 13:00:00,80.74,80.78,80.73,80.74,44713.0,68.6586,68.6926,68.6501,68.6586,44713.0
2016-07-27 13:10:00,80.75,80.75,80.69,80.72,37963.0,68.6671,68.6671,68.616,68.6415,37963.0
2016-07-27 13:20:00,80.71,80.75,80.71,80.72,33400.0,68.633,68.6671,68.633,68.6415,33400.0
2016-07-27 13:30:00,80.73,80.77,80.68,80.72,34621.0,68.6501,68.6841,68.6075,68.6415,34621.0
2016-07-27 13:40:00,80.71,80.85,80.68,80.84,52311.0,68.633,68.7521,68.6075,68.7436,52311.0
2016-07-27 13:50:00,80.84,80.84,80.72,80.81,45750.0,68.7436,68.7436,68.6415,68.7181,45750.0
2016-07-27 14:00:00,80.82,80.92,80.5,80.84,80647.0,68.7266,68.8116,68.4545,68.7436,80647.0
2016-07-27 14:10:00,80.83,81.12,80.81,81.03,65782.0,68.7351,68.9817,68.7181,68.9052,65782.0
2016-07-27 14:20:00,81.04,81.06,80.84,80.86,53959.0,68.9137,68.9307,68.7436,68.7606,53959.0
2016-07-27 14:30:00,80.86,81.03,80.86,80.95,51448.0,68.7606,68.9052,68.7606,68.8371,51448.0
2016-07-27 14:40:00,80.95,81.0,80.9,80.92,65521.0,68.8371,68.8797,68.7946,68.8116,65521.0
2016-07-27 14:50:00,80.91,80.92,80.82,80.85,53905.0,68.8031,68.8116,68.7266,68.7521,53905.0
2016-07-27 15:00:00,80.84,80.93,80.84,80.88,56262.0,68.7436,68.8201,68.7436,68.7776,56262.0
2016-07-27 15:10:00,80.88,81.05,80.87,81.0,59804.0,68.7776,68.9222,68.7691,68.8797,59804.0
2016-07-27 15:20:00,80.99,80.99,80.94,80.97,88565.0,68.8711,68.8711,68.8286,68.8541,88565.0
2016-07-27 15:30:00,80.96,81.02,80.96,81.01,79401.0,68.8456,68.8967,68.8456,68.8882,79401.0
2016-07-27 15:40:00,81.0,81.0,80.7,80.7,116059.0,68.8797,68.8797,68.6245,68.6245,116059.0
2016-07-27 15:50:00,80.69,80.78,80.69,80.78,195188.0,68.616,68.6926,68.616,68.6926,195188.0
2016-07-28 09:30:00,80.76,81.02,80.69,80.9,81903.0,68.6756,68.8967,68.616,68.7946,81903.0
2016-07-28 09:40:00,80.9,81.0,80.81,80.91,56511.0,68.7946,68.8797,68.7181,68.8031,56511.0
2016-07-28 09:50:00,80.92,81.33,80.92,81.26,243970.0,68.8116,69.1603,68.8116,69.1007,243970.0
2016-07-28 10:00:00,81.27,81.36,81.12,81.24,113751.0,69.1092,69.1858,68.9817,69.0837,113751.0
2016-07-28 10:10:00,81.25,81.38,81.24,81.25,112758.0,69.0922,69.2028,69.0837,69.0922,112758.0
2016-07-28 10:20:00,81.24,81.4,81.16,81.33,113071.0,69.0837,69.2198,69.0157,69.1603,113071.0
2016-07-28 10:30:00,81.33,81.47,81.26,81.28,113741.0,69.1603,69.2793,69.1007,69.1178,113741.0
2016-07-28 10:40:00,81.29,81.46,81.28,81.43,78299.0,69.1263,69.2708,69.1178,69.2453,78299.0
2016-07-28 10:50:00,81.43,81.43,81.25,81.3,55760.0,69.2453,69.2453,69.0922,69.1348,55760.0
2016-07-28 11:00:00,81.31,81.39,81.3,81.36,75260.0,69.1433,69.2113,69.1348,69.1858,75260.0
2016-07-28 11:10:00,81.37,81.64,81.32,81.62,79371.0,69.1943,69.4239,69.1518,69.4069,79371.0
2016-07-28 11:20:00,81.62,81.74,81.6,81.7,88432.0,69.4069,69.5089,69.3899,69.4749,88432.0
2016-07-28 11:30:00,81.7,81.74,81.57,81.62,109007.0,69.4749,69.5089,69.3644,69.4069,109007.0
2016-07-28 11:40:00,81.62,81.73,81.6,81.67,64852.0,69.4069,69.5004,69.3899,69.4494,64852.0
2016-07-28 11:50:00,81.67,81.71,81.63,81.69,68176.0,69.4494,69.4834,69.4154,69.4664,68176.0
2016-07-28 12:00:00,81.7,81.72,81.63,81.66,59587.0,69.4749,69.4919,69.4154,69.4409,59587.0
2016-07-28 12:10:00,81.67,81.74,81.62,81.66,69842.0,69.4494,69.5089,69.4069,69.4409,69842.0
2016-07-28 12:20:00,81.67,81.68,81.54,81.56,42256.0,69.4494,69.4579,69.3388,69.3559,42256.0
2016-07-28 12:30:00,81.57,81.59,81.49,81.49,47656.0,69.3644,69.3814,69.2963,69.2963,47656.0
2016-07-28 12:40:00,81.49,81.59,81.48,81.55,45303.0,69.2963,69.3814,69.2878,69.3474,45303.0
2016-07-28 12:50:00,81.54,81.69,81.54,81.68,54394.0,69.3388,69.4664,69.3388,69.4579,54394.0
2016-07-28 13:00:00,81.69,81.74,81.62,81.7,64895.0,69.4664,69.5089,69.4069,69.4749,64895.0
2016-07-28 13:10:00,81.69,81.8,81.67,81.79,43787.0,69.4664,69.5599,69.4494,69.5514,43787.0
2016-07-28 13:20:00,81.8,81.93,81.8,81.92,94555.0,69.5599,69.6705,69.5599,69.662,94555.0
2016-07-28 13:30:00,81.92,81.94,81.86,81.93,50366.0,69.662,69.679,69.611,69.6705,50366.0
2016-07-28 13:40:00,81.94,81.96,81.85,81.9,51798.0,69.679,69.696,69.6025,69.645,51798.0
2016-07-28 13:50:00,81.91,81.98,81.88,81.98,54540.0,69.6535,69.713,69.628,69.713,54540.0
2016-07-28 14:00:00,81.98,82.04,81.92,81.92,85617.0,69.713,69.764,69.662,69.662,85617.0
2016-07-28 14:10:00,81.93,82.13,81.93,82.11,116747.0,69.6705,69.8406,69.6705,69.8236,116747.0
2016-07-28 14:20:00,82.11,82.16,82.04,82.13,74953.0,69.8236,69.8661,69.764,69.8406,74953.0
2016-07-28 14:30:00,82.13,82.24,82.11,82.22,69324.0,69.8406,69.9341,69.8236,69.9171,69324.0
2016-07-28 14:40:00,82.21,82.41,82.2,82.21,190603.0,69.9086,70.0787,69.9001,69.9086,190603.0
2016-07-28 14:50:00,82.22,82.36,82.21,82.29,95596.0,69.9171,70.0361,69.9086,69.9766,95596.0
2016-07-28 15:00:00,82.29,82.31,82.23,82.26,105588.0,69.9766,69.9936,69.9256,69.9511,105588.0
2016-07-28 15:10:00,82.26,82.29,82.21,82.26,78156.0,69.9511,69.9766,69.9086,69.9511,78156.0
2016-07-28 15:20:00,82.26,82.29,82.21,82.23,85552.0,69.9511,69.9766,69.9086,69.9256,85552.0
2016-07-28 15:30:00,82.23,82.29,82.22,82.29,99932.0,69.9256,69.9766,69.9171,69.9766,99932.0
2016-07-28 15:40:00,82.29,82.41,82.26,82.4,193230.0,69.9766,70.0787,69.9511,70.0702,193230.0
2016-07-28 15:50:00,82.4,82.41,82.24,82.26,313298.0,70.0702,70.0787,69.9341,69.9511,313298.0
2016-07-29 09:30:00,81.97,82.39,81.88,82.22,81546.0,69.7045,70.0617,69.628,69.9171,81546.0
2016-07-29 09:40:00,82.24,82.24,81.92,82.0,47754.0,69.9341,69.9341,69.662,69.73,47754.0
2016-07-29 09:50:00,82.0,82.19,82.0,82.12,69281.0,69.73,69.8916,69.73,69.8321,69281.0
2016-07-29 10:00:00,82.13,82.13,81.92,82.11,117461.0,69.8406,69.8406,69.662,69.8236,117461.0
2016-07-29 10:10:00,82.11,82.16,82.01,82.02,77353.0,69.8236,69.8661,69.7385,69.747,77353.0
2016-07-29 10:20:00,82.01,82.09,81.97,82.08,47261.0,69.7385,69.8065,69.7045,69.798,47261.0
2016-07-29 10:30:00,82.08,82.16,82.07,82.16,46450.0,69.798,69.8661,69.7895,69.8661,46450.0
2016-07-29 10:40:00,82.16,82.16,82.03,82.06,58656.0,69.8661,69.8661,69.7555,69.781,58656.0
2016-07-29 10:50:00,82.07,82.15,82.06,82.12,116188.0,69.7895,69.8576,69.781,69.8321,116188.0
2016-07-29 11:00:00,82.12,82.17,82.1,82.12,61739.0,69.8321,69.8746,69.8151,69.8321,61739.0
2016-07-29 11:10:00,82.12,82.17,82.1,82.11,77532.0,69.8321,69.8746,69.8151,69.8236,77532.0
2016-07-29 11:20:00,82.11,82.18,82.08,82.12,34263.0,69.8236,69.8831,69.798,69.8321,34263.0
2016-07-29 11:30:00,82.13,82.3,82.09,82.3,47417.0,69.8406,69.9851,69.8065,69.9851,47417.0
2016-07-29 11:40:00,82.3,82.31,82.16,82.2,37130.0,69.9851,69.9936,69.8661,69.9001,37130.0
2016-07-29 11:50:00,82.18,82.24,82.15,82.2,30495.0,69.8831,69.9341,69.8576,69.9001,30495.0
2016-07-29 12:00:00,82.2,82.29,82.2,82.28,45059.0,69.9001,69.9766,69.9001,69.9681,45059.0
2016-07-29 12:10:00,82.29,82.38,82.29,82.36,48881.0,69.9766,70.0532,69.9766,70.0361,48881.0
2016-07-29 12:20:00,82.35,82.4,82.33,82.34,64976.0,70.0276,70.0702,70.0106,70.0191,64976.0
2016-07-29 12:30:00,82.34,82.45,82.34,82.42,36183.0,70.0191,70.1127,70.0191,70.0872,36183.0
2016-07-29 12:40:00,82.42,82.42,82.33,82.33,32077.0,70.0872,70.0872,70.0106,70.0106,32077.0
2016-07-29 12:50:00,82.33,82.37,82.3,82.33,36064.0,70.0106,70.0447,69.9851,70.0106,36064.0
2016-07-29 13:00:00,82.34,82.35,82.28,82.32,39583.0,70.0191,70.0276,69.9681,70.0021,39583.0
2016-07-29 13:10:00,82.32,82.38,82.32,82.37,34360.0,70.0021,70.0532,70.0021,70.0447,34360.0
2016-07-29 13:20:00,82.36,82.39,82.34,82.36,22226.0,70.0361,70.0617,70.0191,70.0361,22226.0
2016-07-29 13:30:00,82.36,82.4,82.36,82.39,26645.0,70.0361,70.0702,70.0361,70.0617,26645.0
2016-07-29 13:40:00,82.39,82.41,82.34,82.39,24884.0,70.0617,70.0787,70.0191,70.0617,24884.0
2016-07-29 13:50:00,82.4,82.45,82.4,82.44,34861.0,70.0702,70.1127,70.0702,70.1042,34861.0
2016-07-29 14:00:00,82.44,82.51,82.44,82.51,49827.0,70.1042,70.1637,70.1042,70.1637,49827.0
2016-07-29 14:10:00,82.51,82.54,82.44,82.46,41258.0,70.1637,70.1892,70.1042,70.1212,41258.0
2016-07-29 14:20:00,82.45,82.54,82.45,82.52,45332.0,70.1127,70.1892,70.1127,70.1722,45332.0
2016-07-29 14:30:00,82.53,82.54,82.33,82.34,38407.0,70.1807,70.1892,70.0106,70.0191,38407.0
2016-07-29 14:40:00,82.35,82.37,82.26,82.31,59372.0,70.0276,70.0447,69.9511,69.9936,59372.0
2016-07-29 14:50:00,82.32,82.41,82.31,82.35,41114.0,70.0021,70.0787,69.9936,70.0276,41114.0
2016-07-29 15:00:00,82.36,82.38,82.22,82.31,68917.0,70.0361,70.0532,69.9171,69.9936,68917.0
2016-07-29 15:10:00,82.3,82.34,82.21,82.21,44897.0,69.9851,70.0191,69.9086,69.9086,44897.0
2016-07-29 15:20:00,82.22,82.33,82.22,82.3,62752.0,69.9171,70.0106,69.9171,69.9851,62752.0
2016-07-29 15:30:00,82.3,82.38,82.29,82.32,88755.0,69.9851,70.0532,69.9766,70.0021,88755.0
2016-07-29 15:40:00,82.33,82.4,82.3,82.38,114566.0,70.0106,70.0702,69.9851,70.0532,114566.0
2016-07-29 15:50:00,82.38,82.43,82.26,82.26,202928.0,70.0532,70.0957,69.9511,69.9511,202928.0
2016-08-01 09:30:00,81.91,82.44,81.71,81.92,199526.0,69.6535,70.1042,69.4834,69.662,199526.0
2016-08-01 09:40:00,81.95,82.21,81.87,81.92,68942.0,69.6875,69.9086,69.6195,69.662,68942.0
2016-08-01 09:50:00,81.92,82.04,81.87,82.04,64019.0,69.662,69.764,69.6195,69.764,64019.0
2016-08-01 10:00:00,82.07,82.24,82.02,82.2,63721.0,69.7895,69.9341,69.747,69.9001,63721.0
2016-08-01 10:10:00,82.19,82.31,82.06,82.31,65707.0,69.8916,69.9936,69.781,69.9936,65707.0
2016-08-01 10:20:00,82.32,82.4,82.21,82.23,76351.0,70.0021,70.0702,69.9086,69.9256,76351.0
2016-08-01 10:30:00,82.24,82.32,82.17,82.19,52961.0,69.9341,70.0021,69.8746,69.8916,52961.0
2016-08-01 10:40:00,82.2,82.35,82.15,82.35,38683.0,69.9001,70.0276,69.8576,70.0276,38683.0
2016-08-01 10:50:00,82.35,82.39,82.25,82.34,31254.0,70.0276,70.0617,69.9426,70.0191,31254.0
2016-08-01 11:00:00,82.34,82.5,82.29,82.5,42006.0,70.0191,70.1552,69.9766,70.1552,42006.0
2016-08-01 11:10:00,82.5,82.52,82.44,82.52,28015.0,70.1552,70.1722,70.1042,70.1722,28015.0
2016-08-01 11:20:00,82.53,82.54,82.37,82.37,36969.0,70.1807,70.1892,70.0447,70.0447,36969.0
2016-08-01 11:30:00,82.38,82.43,82.31,82.34,39492.0,70.0532,70.0957,69.9936,70.0191,39492.0
2016-08-01 11:40:00,82.33,82.37,82.29,82.33,37728.0,70.0106,70.0447,69.9766,70.0106,37728.0
2016-08-01 11:50:00,82.33,82.33,82.11,82.13,47783.0,70.0106,70.0106,69.8236,69.8406,47783.0
2016-08-01 12:00:00,82.13,82.21,82.07,82.11,62049.0,69.8406,69.9086,69.7895,69.8236,62049.0
2016-08-01 12:10:00,82.1,82.1,81.94,82.02,42958.0,69.8151,69.8151,69.679,69.747,42958.0
2016-08-01 12:20:00,82.03,82.05,81.93,82.05,46257.0,69.7555,69.7725,69.6705,69.7725,46257.0
2016-08-01 12:30:00,82.05,82.21,82.04,82.21,28966.0,69.7725,69.9086,69.764,69.9086,28966.0
2016-08-01 12:40:00,82.21,82.21,82.1,82.15,24762.0,69.9086,69.9086,69.8151,69.8576,24762.0
2016-08-01 12:50:00,82.14,82.2,82.12,82.17,28546.0,69.8491,69.9001,69.8321,69.8746,28546.0
2016-08-01 13:00:00,82.18,82.19,82.03,82.08,26060.0,69.8831,69.8916,69.7555,69.798,26060.0
2016-08-01 13:10:00,82.07,82.16,82.05,82.15,27456.0,69.7895,69.8661,69.7725,69.8576,27456.0
2016-08-01 13:20:00,82.15,82.17,82.11,82.12,30188.0,69.8576,69.8746,69.8236,69.8321,30188.0
2016-08-01 13:30:00,82.12,82.15,82.06,82.1,30533.0,69.8321,69.8576,69.781,69.8151,30533.0
2016-08-01 13:40:00,82.09,82.1,82.01,82.04,28648.0,69.8065,69.8151,69.7385,69.764,28648.0
2016-08-01 13:50:00,82.05,82.2,81.98,82.18,47468.0,69.7725,69.9001,69.713,69.8831,47468.0
2016-08-01 14:00:00,82.17,82.23,82.1,82.1,31601.0,69.8746,69.9256,69.8151,69.8151,31601.0
2016-08-01 14:10:00,82.11,82.12,82.02,82.08,54367.0,69.8236,69.8321,69.747,69.798,54367.0
2016-08-01 14:20:00,82.1,82.24,82.1,82.17,44364.0,69.8151,69.9341,69.8151,69.8746,44364.0
2016-08-01 14:30:00,82.16,82.28,82.16,82.26,78679.0,69.8661,69.9681,69.8661,69.9511,78679.0
2016-08-01 14:40:00,82.26,82.38,82.21,82.36,54216.0,69.9511,70.0532,69.9086,70.0361,54216.0
2016-08-01 14:50:00,82.36,82.41,82.31,82.41,47507.0,70.0361,70.0787,69.9936,70.0787,47507.0
2016-08-01 15:00:00,82.41,82.41,82.27,82.3,75741.0,70.0787,70.0787,69.9596,69.9851,75741.0
2016-08-01 15:10:00,82.3,82.4,82.24,82.25,72852.0,69.9851,70.0702,69.9341,69.9426,72852.0
2016-08-01 15:20:00,82.24,82.26,82.18,82.2,55337.0,69.9341,69.9511,69.8831,69.9001,55337.0
2016-08-01 15:30:00,82.2,82.3,82.19,82.28,97904.0,69.9001,69.9851,69.8916,69.9681,97904.0
2016-08-01 15:40:00,82.28,82.38,82.22,82.33,101955.0,69.9681,70.0532,69.9171,70.0106,101955.0
2016-08-01 15:50:00,82.33,82.33,82.19,82.32,219035.0,70.0106,70.0106,69.8916,70.0021,219035.0
2016-08-02 09:30:00,82.56,82.62,82.17,82.33,127014.0,70.2062,70.2572,69.8746,70.0106,127014.0
2016-08-02 09:40:00,82.33,82.49,82.24,82.24,75857.0,70.0106,70.1467,69.9341,69.9341,75857.0
2016-08-02 09:50:00,82.24,82.25,81.97,82.06,68356.0,69.9341,69.9426,69.7045,69.781,68356.0
2016-08-02 10:00:00,82.07,82.08,81.76,81.77,63091.0,69.7895,69.798,69.5259,69.5344,63091.0
2016-08-02 10:10:00,81.76,81.81,81.62,81.64,99865.0,69.5259,69.5684,69.4069,69.4239,99865.0
2016-08-02 10:20:00,81.64,81.78,81.58,81.71,84496.0,69.4239,69.5429,69.3729,69.4834,84496.0
2016-08-02 10:30:00,81.72,81.73,81.54,81.62,116711.0,69.4919,69.5004,69.3388,69.4069,116711.0
2016-08-02 10:40:00,81.62,81.62,81.36,81.38,102320.0,69.4069,69.4069,69.1858,69.2028,102320.0
2016-08-02 10:50:00,81.37,81.52,81.3,81.45,75546.0,69.1943,69.3218,69.1348,69.2623,75546.0
2016-08-02 11:00:00,81.47,81.6,81.42,81.6,78938.0,69.2793,69.3899,69.2368,69.3899,78938.0
2016-08-02 11:10:00,81.6,81.68,81.58,81.65,49509.0,69.3899,69.4579,69.3729,69.4324,49509.0
2016-08-02 11:20:00,81.66,81.87,81.65,81.81,35343.0,69.4409,69.6195,69.4324,69.5684,35343.0
2016-08-02 11:30:00,81.81,81.86,81.74,81.83,60483.0,69.5684,69.611,69.5089,69.5855,60483.0
2016-08-02 11:40:00,81.83,82.0,81.83,81.98,51754.0,69.5855,69.73,69.5855,69.713,51754.0
2016-08-02 11:50:00,81.96,81.98,81.81,81.82,44413.0,69.696,69.713,69.5684,69.577,44413.0
2016-08-02 12:00:00,81.82,81.93,81.78,81.91,59960.0,69.577,69.6705,69.5429,69.6535,59960.0
2016-08-02 12:10:00,81.92,82.09,81.9,82.02,163698.0,69.662,69.8065,69.645,69.747,163698.0
2016-08-02 12:20:00,82.02,82.07,82.01,82.05,43011.0,69.747,69.7895,69.7385,69.7725,43011.0
2016-08-02 12:30:00,82.04,82.06,81.98,82.05,73138.0,69.764,69.781,69.713,69.7725,73138.0
2016-08-02 12:40:00,82.05,82.18,82.05,82.1,58302.0,69.7725,69.8831,69.7725,69.8151,58302.0
2016-08-02 12:50:00,82.1,82.12,81.91,81.94,49056.0,69.8151,69.8321,69.6535,69.679,49056.0
2016-08-02 13:00:00,81.94,81.94,81.82,81.84,46013.0,69.679,69.679,69.577,69.594,46013.0
2016-08-02 13:10:00,81.84,81.89,81.79,81.87,101525.0,69.594,69.6365,69.5514,69.6195,101525.0
2016-08-02 13:20:00,81.88,81.99,81.84,81.98,43082.0,69.628,69.7215,69.594,69.713,43082.0
2016-08-02 13:30:00,81.98,82.06,81.96,81.97,53937.0,69.713,69.781,69.696,69.7045,53937.0
2016-08-02 13:40:00,81.98,82.08,81.94,82.06,51735.0,69.713,69.798,69.679,69.781,51735.0
2016-08-02 13:50:00,82.07,82.08,81.93,81.94,56591.0,69.7895,69.798,69.6705,69.679,56591.0
2016-08-02 14:00:00,81.94,82.08,81.89,82.07,61377.0,69.679,69.798,69.6365,69.7895,61377.0
2016-08-02 14:10:00,82.08,82.16,82.06,82.07,51036.0,69.798,69.8661,69.781,69.7895,51036.0
2016-08-02 14:20:00,82.08,82.17,82.02,82.09,57678.0,69.798,69.8746,69.747,69.8065,57678.0
2016-08-02 14:30:00,82.09,82.17,82.06,82.14,51168.0,69.8065,69.8746,69.781,69.8491,51168.0
2016-08-02 14:40:00,82.13,82.2,82.11,82.14,131909.0,69.8406,69.9001,69.8236,69.8491,131909.0
2016-08-02 14:50:00,82.13,82.15,82.03,82.09,69419.0,69.8406,69.8576,69.7555,69.8065,69419.0
2016-08-02 15:00:00,82.1,82.15,82.05,82.1,72589.0,69.8151,69.8576,69.7725,69.8151,72589.0
2016-08-02 15:10:00,82.1,82.1,81.98,82.01,53483.0,69.8151,69.8151,69.713,69.7385,53483.0
2016-08-02 15:20:00,82.01,82.11,81.99,82.02,81015.0,69.7385,69.8236,69.7215,69.747,81015.0
2016-08-02 15:30:00,82.03,82.11,81.99,82.1,89303.0,69.7555,69.8236,69.7215,69.8151,89303.0
2016-08-02 15:40:00,82.1,82.1,81.95,81.99,163029.0,69.8151,69.8151,69.6875,69.7215,163029.0
2016-08-02 15:50:00,82.0,82.01,81.95,81.98,219851.0,69.73,69.7385,69.6875,69.713,219851.0
2016-08-03 09:30:00,81.9,81.92,81.03,81.14,183099.0,69.645,69.662,68.9052,68.9987,183099.0
2016-08-03 09:40:00,81.14,81.5,81.11,81.41,43505.0,68.9987,69.3048,68.9732,69.2283,43505.0
2016-08-03 09:50:00,81.45,81.53,81.26,81.36,56275.0,69.2623,69.3303,69.1007,69.1858,56275.0
2016-08-03 10:00:00,81.36,81.56,81.27,81.37,93224.0,69.1858,69.3559,69.1092,69.1943,93224.0
2016-08-03 10:10:00,81.38,81.68,81.38,81.64,46064.0,69.2028,69.4579,69.2028,69.4239,46064.0
2016-08-03 10:20:00,81.63,81.71,81.61,81.68,34130.0,69.4154,69.4834,69.3984,69.4579,34130.0
2016-08-03 10:30:00,81.67,81.78,81.58,81.71,75825.0,69.4494,69.5429,69.3729,69.4834,75825.0
2016-08-03 10:40:00,81.72,81.72,81.64,81.69,28685.0,69.4919,69.4919,69.4239,69.4664,28685.0
2016-08-03 10:50:00,81.7,81.85,81.61,81.64,46554.0,69.4749,69.6025,69.3984,69.4239,46554.0
2016-08-03 11:00:00,81.65,81.65,81.44,81.44,59481.0,69.4324,69.4324,69.2538,69.2538,59481.0
2016-08-03 11:10:00,81.45,81.52,81.42,81.44,53580.0,69.2623,69.3218,69.2368,69.2538,53580.0
2016-08-03 11:20:00,81.44,81.56,81.42,81.48,38100.0,69.2538,69.3559,69.2368,69.2878,38100.0
2016-08-03 11:30:00,81.49,81.56,81.46,81.52,60646.0,69.2963,69.3559,69.2708,69.3218,60646.0
2016-08-03 11:40:00,81.52,81.54,81.44,81.51,39993.0,69.3218,69.3388,69.2538,69.3133,39993.0
2016-08-03 11:50:00,81.51,81.6,81.46,81.58,48151.0,69.3133,69.3899,69.2708,69.3729,48151.0
2016-08-03 12:00:00,81.58,81.58,81.46,81.5,48301.0,69.3729,69.3729,69.2708,69.3048,48301.0
2016-08-03 12:10:00,81.49,81.51,81.44,81.49,45887.0,69.2963,69.3133,69.2538,69.2963,45887.0
2016-08-03 12:20:00,81.5,81.5,81.41,81.45,34619.0,69.3048,69.3048,69.2283,69.2623,34619.0
2016-08-03 12:30:00,81.46,81.57,81.45,81.56,29279.0,69.2708,69.3644,69.2623,69.3559,29279.0
2016-08-03 12:40:00,81.57,81.66,81.57,81.58,57235.0,69.3644,69.4409,69.3644,69.3729,57235.0
2016-08-03 12:50:00,81.58,81.6,81.5,81.51,58008.0,69.3729,69.3899,69.3048,69.3133,58008.0
2016-08-03 13:00:00,81.52,81.65,81.51,81.59,49540.0,69.3218,69.4324,69.3133,69.3814,49540.0
2016-08-03 13:10:00,81.6,81.65,81.59,81.61,31185.0,69.3899,69.4324,69.3814,69.3984,31185.0
2016-08-03 13:20:00,81.61,81.65,81.6,81.63,25250.0,69.3984,69.4324,69.3899,69.4154,25250.0
2016-08-03 13:30:00,81.64,81.65,81.61,81.61,44008.0,69.4239,69.4324,69.3984,69.3984,44008.0
2016-08-03 13:40:00,81.61,81.65,81.61,81.63,29520.0,69.3984,69.4324,69.3984,69.4154,29520.0
2016-08-03 13:50:00,81.63,81.65,81.52,81.64,34866.0,69.4154,69.4324,69.3218,69.4239,34866.0
2016-08-03 14:00:00,81.64,81.65,81.6,81.61,53176.0,69.4239,69.4324,69.3899,69.3984,53176.0
2016-08-03 14:10:00,81.61,81.65,81.55,81.56,49964.0,69.3984,69.4324,69.3474,69.3559,49964.0
2016-08-03 14:20:00,81.56,81.73,81.55,81.69,70962.0,69.3559,69.5004,69.3474,69.4664,70962.0
2016-08-03 14:30:00,81.7,81.82,81.65,81.75,65588.0,69.4749,69.577,69.4324,69.5174,65588.0
2016-08-03 14:40:00,81.75,81.83,81.73,81.83,82108.0,69.5174,69.5855,69.5004,69.5855,82108.0
2016-08-03 14:50:00,81.83,81.97,81.82,81.9,131249.0,69.5855,69.7045,69.577,69.645,131249.0
2016-08-03 15:00:00,81.9,81.97,81.9,81.95,122879.0,69.645,69.7045,69.645,69.6875,122879.0
2016-08-03 15:10:00,81.95,81.96,81.88,81.89,72123.0,69.6875,69.696,69.628,69.6365,72123.0
2016-08-03 15:20:00,81.89,82.02,81.86,82.0,132765.0,69.6365,69.747,69.611,69.73,132765.0
2016-08-03 15:30:00,82.0,82.01,81.93,82.0,107761.0,69.73,69.7385,69.6705,69.73,107761.0
2016-08-03 15:40:00,82.0,82.01,81.89,82.0,133658.0,69.73,69.7385,69.6365,69.73,133658.0
2016-08-03 15:50:00,82.0,82.02,81.94,82.01,240351.0,69.73,69.747,69.679,69.7385,240351.0
2016-08-04 09:30:00,81.18,81.99,80.95,81.99,253261.0,69.0327,69.7215,68.8371,69.7215,253261.0
2016-08-04 09:40:00,82.0,82.09,81.45,81.45,162550.0,69.73,69.8065,69.2623,69.2623,162550.0
2016-08-04 09:50:00,81.49,81.52,80.67,80.73,225214.0,69.2963,69.3218,68.599,68.6501,225214.0
2016-08-04 10:00:00,80.78,80.96,80.61,80.74,161046.0,68.6926,68.8456,68.548,68.6586,161046.0
2016-08-04 10:10:00,80.75,80.8,80.52,80.54,146178.0,68.6671,68.7096,68.4715,68.4885,146178.0
2016-08-04 10:20:00,80.54,80.9,80.53,80.89,107201.0,68.4885,68.7946,68.48,68.7861,107201.0
2016-08-04 10:30:00,80.9,81.07,80.87,81.04,99630.0,68.7946,68.9392,68.7691,68.9137,99630.0
2016-08-04 10:40:00,81.04,81.04,80.87,80.9,89210.0,68.9137,68.9137,68.7691,68.7946,89210.0
2016-08-04 10:50:00,80.9,81.05,80.89,80.98,59170.0,68.7946,68.9222,68.7861,68.8626,59170.0
2016-08-04 11:00:00,80.97,80.97,80.92,80.95,38858.0,68.8541,68.8541,68.8116,68.8371,38858.0
2016-08-04 11:10:00,80.96,80.97,80.77,80.92,66130.0,68.8456,68.8541,68.6841,68.8116,66130.0
2016-08-04 11:20:00,80.92,81.03,80.92,80.95,51902.0,68.8116,68.9052,68.8116,68.8371,51902.0
2016-08-04 11:30:00,80.96,81.01,80.93,80.99,36838.0,68.8456,68.8882,68.8201,68.8711,36838.0
2016-08-04 11:40:00,81.0,81.03,80.92,80.96,47326.0,68.8797,68.9052,68.8116,68.8456,47326.0
2016-08-04 11:50:00,80.96,81.07,80.92,81.05,47358.0,68.8456,68.9392,68.8116,68.9222,47358.0
2016-08-04 12:00:00,81.04,81.09,81.0,81.05,61992.0,68.9137,68.9562,68.8797,68.9222,61992.0
2016-08-04 12:10:00,81.06,81.07,80.97,81.01,56602.0,68.9307,68.9392,68.8541,68.8882,56602.0
2016-08-04 12:20:00,81.02,81.03,80.97,81.0,46332.0,68.8967,68.9052,68.8541,68.8797,46332.0
2016-08-04 12:30:00,81.0,81.02,80.94,80.95,55734.0,68.8797,68.8967,68.8286,68.8371,55734.0
2016-08-04 12:40:00,80.95,81.02,80.94,80.99,36276.0,68.8371,68.8967,68.8286,68.8711,36276.0
2016-08-04 12:50:00,80.99,81.04,80.94,80.94,37855.0,68.8711,68.9137,68.8286,68.8286,37855.0
2016-08-04 13:00:00,80.95,80.98,80.83,80.84,83432.0,68.8371,68.8626,68.7351,68.7436,83432.0
2016-08-04 13:10:00,80.84,80.86,80.75,80.83,58681.0,68.7436,68.7606,68.6671,68.7351,58681.0
2016-08-04 13:20:00,80.83,80.87,80.76,80.81,35635.0,68.7351,68.7691,68.6756,68.7181,35635.0
2016-08-04 13:30:00,80.81,80.84,80.8,80.83,38414.0,68.7181,68.7436,68.7096,68.7351,38414.0
2016-08-04 13:40:00,80.82,80.85,80.8,80.85,33335.0,68.7266,68.7521,68.7096,68.7521,33335.0
2016-08-04 13:50:00,80.85,80.97,80.85,80.9,89437.0,68.7521,68.8541,68.7521,68.7946,89437.0
2016-08-04 14:00:00,80.9,81.02,80.9,80.9,73907.0,68.7946,68.8967,68.7946,68.7946,73907.0
2016-08-04 14:10:00,80.91,80.92,80.78,80.79,49955.0,68.8031,68.8116,68.6926,68.7011,49955.0
2016-08-04 14:20:00,80.78,80.89,80.76,80.88,54086.0,68.6926,68.7861,68.6756,68.7776,54086.0
2016-08-04 14:30:00,80.89,80.94,80.85,80.86,35977.0,68.7861,68.8286,68.7521,68.7606,35977.0
2016-08-04 14:40:00,80.86,80.9,80.82,80.89,72590.0,68.7606,68.7946,68.7266,68.7861,72590.0
2016-08-04 14:50:00,80.89,80.91,80.87,80.9,81903.0,68.7861,68.8031,68.7691,68.7946,81903.0
2016-08-04 15:00:00,80.89,80.91,80.84,80.9,62778.0,68.7861,68.8031,68.7436,68.7946,62778.0
2016-08-04 15:10:00,80.9,80.9,80.86,80.9,54235.0,68.7946,68.7946,68.7606,68.7946,54235.0
2016-08-04 15:20:00,80.9,80.9,80.83,80.89,80259.0,68.7946,68.7946,68.7351,68.7861,80259.0
2016-08-04 15:30:00,80.89,80.91,80.86,80.89,105208.0,68.7861,68.8031,68.7606,68.7861,105208.0
2016-08-04 15:40:00,80.9,80.91,80.86,80.86,151292.0,68.7946,68.8031,68.7606,68.7606,151292.0
2016-08-04 15:50:00,80.86,80.94,80.83,80.94,369611.0,68.7606,68.8286,68.7351,68.8286,369611.0
2016-08-05 09:30:00,81.43,82.0,81.43,81.81,136689.0,69.2453,69.73,69.2453,69.5684,136689.0
2016-08-05 09:40:00,81.85,82.1,81.85,82.01,98801.0,69.6025,69.8151,69.6025,69.7385,98801.0
2016-08-05 09:50:00,82.03,82.16,81.81,81.86,75195.0,69.7555,69.8661,69.5684,69.611,75195.0
2016-08-05 10:00:00,81.87,81.95,81.65,81.65,55770.0,69.6195,69.6875,69.4324,69.4324,55770.0
2016-08-05 10:10:00,81.64,81.77,81.55,81.66,39502.0,69.4239,69.5344,69.3474,69.4409,39502.0
2016-08-05 10:20:00,81.68,81.71,81.55,81.68,48197.0,69.4579,69.4834,69.3474,69.4579,48197.0
2016-08-05 10:30:00,81.69,81.74,81.61,81.66,40855.0,69.4664,69.5089,69.3984,69.4409,40855.0
2016-08-05 10:40:00,81.67,81.8,81.61,81.69,90319.0,69.4494,69.5599,69.3984,69.4664,90319.0
2016-08-05 10:50:00,81.7,81.82,81.66,81.82,41601.0,69.4749,69.577,69.4409,69.577,41601.0
2016-08-05 11:00:00,81.82,81.94,81.81,81.9,59993.0,69.577,69.679,69.5684,69.645,59993.0
2016-08-05 11:10:00,81.9,81.98,81.89,81.96,59510.0,69.645,69.713,69.6365,69.696,59510.0
2016-08-05 11:20:00,81.95,82.03,81.9,82.03,41989.0,69.6875,69.7555,69.645,69.7555,41989.0
2016-08-05 11:30:00,82.04,82.05,81.92,81.92,58455.0,69.764,69.7725,69.662,69.662,58455.0
2016-08-05 11:40:00,81.92,81.94,81.86,81.86,38580.0,69.662,69.679,69.611,69.611,38580.0
2016-08-05 11:50:00,81.87,81.87,81.75,81.78,35902.0,69.6195,69.6195,69.5174,69.5429,35902.0
2016-08-05 12:00:00,81.79,81.83,81.75,81.81,57557.0,69.5514,69.5855,69.5174,69.5684,57557.0
2016-08-05 12:10:00,81.81,81.81,81.74,81.74,69987.0,69.5684,69.5684,69.5089,69.5089,69987.0
2016-08-05 12:20:00,81.74,81.78,81.73,81.77,25938.0,69.5089,69.5429,69.5004,69.5344,25938.0
2016-08-05 12:30:00,81.77,81.81,81.72,81.79,31974.0,69.5344,69.5684,69.4919,69.5514,31974.0
2016-08-05 12:40:00,81.79,81.82,81.77,81.78,28337.0,69.5514,69.577,69.5344,69.5429,28337.0
2016-08-05 12:50:00,81.78,81.78,81.69,81.7,32075.0,69.5429,69.5429,69.4664,69.4749,32075.0
2016-08-05 13:00:00,81.71,81.74,81.69,81.7,28996.0,69.4834,69.5089,69.4664,69.4749,28996.0
2016-08-05 13:10:00,81.7,81.73,81.68,81.69,66244.0,69.4749,69.5004,69.4579,69.4664,66244.0
2016-08-05 13:20:00,81.69,81.7,81.6,81.63,48318.0,69.4664,69.4749,69.3899,69.4154,48318.0
2016-08-05 13:30:00,81.63,81.7,81.62,81.67,38305.0,69.4154,69.4749,69.4069,69.4494,38305.0
2016-08-05 13:40:00,81.67,81.68,81.64,81.67,70878.0,69.4494,69.4579,69.4239,69.4494,70878.0
2016-08-05 13:50:00,81.67,81.74,81.67,81.72,26055.0,69.4494,69.5089,69.4494,69.4919,26055.0
2016-08-05 14:00:00,81.73,81.76,81.72,81.75,37422.0,69.5004,69.5259,69.4919,69.5174,37422.0
2016-08-05 14:10:00,81.75,81.76,81.73,81.73,35521.0,69.5174,69.5259,69.5004,69.5004,35521.0
2016-08-05 14:20:00,81.73,81.74,81.7,81.73,51875.0,69.5004,69.5089,69.4749,69.5004,51875.0
2016-08-05 14:30:00,81.74,81.79,81.73,81.75,52479.0,69.5089,69.5514,69.5004,69.5174,52479.0
2016-08-05 14:40:00,81.74,81.75,81.68,81.73,66571.0,69.5089,69.5174,69.4579,69.5004,66571.0
2016-08-05 14:50:00,81.73,81.77,81.73,81.76,63946.0,69.5004,69.5344,69.5004,69.5259,63946.0
2016-08-05 15:00:00,81.76,81.79,81.74,81.78,120562.0,69.5259,69.5514,69.5089,69.5429,120562.0
2016-08-05 15:10:00,81.78,81.8,81.75,81.8,78805.0,69.5429,69.5599,69.5174,69.5599,78805.0
2016-08-05 15:20:00,81.79,81.8,81.73,81.78,52778.0,69.5514,69.5599,69.5004,69.5429,52778.0
2016-08-05 15:30:00,81.78,81.81,81.74,81.75,107176.0,69.5429,69.5684,69.5089,69.5174,107176.0
2016-08-05 15:40:00,81.75,81.76,81.69,81.7,96647.0,69.5174,69.5259,69.4664,69.4749,96647.0
2016-08-05 15:50:00,81.7,81.74,81.65,81.69,211322.0,69.4749,69.5089,69.4324,69.4664,211322.0
2016-08-08 09:30:00,81.72,81.88,81.44,81.87,94862.0,69.4919,69.628,69.2538,69.6195,94862.0
2016-08-08 09:40:00,81.85,81.87,81.7,81.75,35700.0,69.6025,69.6195,69.4749,69.5174,35700.0
2016-08-08 09:50:00,81.74,81.74,81.45,81.57,35227.0,69.5089,69.5089,69.2623,69.3644,35227.0
2016-08-08 10:00:00,81.57,81.6,81.37,81.46,67580.0,69.3644,69.3899,69.1943,69.2708,67580.0
2016-08-08 10:10:00,81.45,81.52,81.34,81.48,47581.0,69.2623,69.3218,69.1688,69.2878,47581.0
2016-08-08 10:20:00,81.47,81.47,81.31,81.35,39440.0,69.2793,69.2793,69.1433,69.1773,39440.0
2016-08-08 10:30:00,81.34,81.44,81.3,81.44,34837.0,69.1688,69.2538,69.1348,69.2538,34837.0
2016-08-08 10:40:00,81.45,81.5,81.44,81.47,43296.0,69.2623,69.3048,69.2538,69.2793,43296.0
2016-08-08 10:50:00,81.47,81.5,81.4,81.5,33221.0,69.2793,69.3048,69.2198,69.3048,33221.0
2016-08-08 11:00:00,81.49,81.5,81.47,81.49,41310.0,69.2963,69.3048,69.2793,69.2963,41310.0
2016-08-08 11:10:00,81.48,81.49,81.43,81.45,122118.0,69.2878,69.2963,69.2453,69.2623,122118.0
2016-08-08 11:20:00,81.45,81.57,81.44,81.56,90680.0,69.2623,69.3644,69.2538,69.3559,90680.0
2016-08-08 11:30:00,81.57,81.69,81.56,81.64,40038.0,69.3644,69.4664,69.3559,69.4239,40038.0
2016-08-08 11:40:00,81.63,81.74,81.63,81.72,24335.0,69.4154,69.5089,69.4154,69.4919,24335.0
2016-08-08 11:50:00,81.72,81.75,81.63,81.65,26222.0,69.4919,69.5174,69.4154,69.4324,26222.0
2016-08-08 12:00:00,81.65,81.72,81.65,81.68,18916.0,69.4324,69.4919,69.4324,69.4579,18916.0
2016-08-08 12:10:00,81.66,81.69,81.61,81.63,15097.0,69.4409,69.4664,69.3984,69.4154,15097.0
2016-08-08 12:20:00,81.62,81.72,81.62,81.68,20754.0,69.4069,69.4919,69.4069,69.4579,20754.0
2016-08-08 12:30:00,81.68,81.74,81.65,81.71,27157.0,69.4579,69.5089,69.4324,69.4834,27157.0
2016-08-08 12:40:00,81.7,81.72,81.61,81.66,21451.0,69.4749,69.4919,69.3984,69.4409,21451.0
2016-08-08 12:50:00,81.66,81.7,81.62,81.7,19814.0,69.4409,69.4749,69.4069,69.4749,19814.0
2016-08-08 13:00:00,81.7,81.73,81.67,81.69,25257.0,69.4749,69.5004,69.4494,69.4664,25257.0
2016-08-08 13:10:00,81.69,81.71,81.66,81.71,19822.0,69.4664,69.4834,69.4409,69.4834,19822.0
2016-08-08 13:20:00,81.7,81.77,81.67,81.75,24772.0,69.4749,69.5344,69.4494,69.5174,24772.0
2016-08-08 13:30:00,81.75,81.76,81.69,81.75,23003.0,69.5174,69.5259,69.4664,69.5174,23003.0
2016-08-08 13:40:00,81.74,81.76,81.65,81.68,47697.0,69.5089,69.5259,69.4324,69.4579,47697.0
2016-08-08 13:50:00,81.68,81.7,81.59,81.69,38870.0,69.4579,69.4749,69.3814,69.4664,38870.0
2016-08-08 14:00:00,81.69,81.71,81.61,81.62,32662.0,69.4664,69.4834,69.3984,69.4069,32662.0
2016-08-08 14:10:00,81.62,81.64,81.49,81.49,48895.0,69.4069,69.4239,69.2963,69.2963,48895.0
2016-08-08 14:20:00,81.49,81.49,81.45,81.47,30840.0,69.2963,69.2963,69.2623,69.2793,30840.0
2016-08-08 14:30:00,81.46,81.5,81.42,81.47,37695.0,69.2708,69.3048,69.2368,69.2793,37695.0
2016-08-08 14:40:00,81.48,81.55,81.47,81.52,42127.0,69.2878,69.3474,69.2793,69.3218,42127.0
2016-08-08 14:50:00,81.53,81.58,81.49,81.52,30931.0,69.3303,69.3729,69.2963,69.3218,30931.0
2016-08-08 15:00:00,81.53,81.57,81.52,81.54,31895.0,69.3303,69.3644,69.3218,69.3388,31895.0
2016-08-08 15:10:00,81.55,81.56,81.53,81.54,28226.0,69.3474,69.3559,69.3303,69.3388,28226.0
2016-08-08 15:20:00,81.53,81.55,81.51,81.53,39255.0,69.3303,69.3474,69.3133,69.3303,39255.0
2016-08-08 15:30:00,81.52,81.61,81.52,81.59,57320.0,69.3218,69.3984,69.3218,69.3814,57320.0
2016-08-08 15:40:00,81.59,81.6,81.51,81.59,72004.0,69.3814,69.3899,69.3133,69.3814,72004.0
2016-08-08 15:50:00,81.58,81.64,81.54,81.61,175053.0,69.3729,69.4239,69.3388,69.3984,175053.0
2016-08-09 09:30:00,81.34,81.6,81.3,81.41,75233.0,69.1688,69.3899,69.1348,69.2283,75233.0
2016-08-09 09:40:00,81.37,81.37,81.15,81.35,71152.0,69.1943,69.1943,69.0072,69.1773,71152.0
2016-08-09 09:50:00,81.36,81.68,81.32,81.65,89413.0,69.1858,69.4579,69.1518,69.4324,89413.0
2016-08-09 10:00:00,81.65,81.67,81.51,81.61,102455.0,69.4324,69.4494,69.3133,69.3984,102455.0
2016-08-09 10:10:00,81.62,81.9,81.62,81.85,68948.0,69.4069,69.645,69.4069,69.6025,68948.0
2016-08-09 10:20:00,81.86,81.87,81.77,81.81,46944.0,69.611,69.6195,69.5344,69.5684,46944.0
2016-08-09 10:30:00,81.83,81.86,81.77,81.8,58642.0,69.5855,69.611,69.5344,69.5599,58642.0
2016-08-09 10:40:00,81.81,81.92,81.8,81.9,47133.0,69.5684,69.662,69.5599,69.645,47133.0
2016-08-09 10:50:00,81.9,81.91,81.81,81.87,28313.0,69.645,69.6535,69.5684,69.6195,28313.0
2016-08-09 11:00:00,81.88,81.98,81.84,81.98,47760.0,69.628,69.713,69.594,69.713,47760.0
2016-08-09 11:10:00,81.97,82.0,81.92,81.97,40177.0,69.7045,69.73,69.662,69.7045,40177.0
2016-08-09 11:20:00,81.97,81.99,81.91,81.96,57052.0,69.7045,69.7215,69.6535,69.696,57052.0
2016-08-09 11:30:00,81.96,81.99,81.9,81.91,40198.0,69.696,69.7215,69.645,69.6535,40198.0
2016-08-09 11:40:00,81.91,81.97,81.88,81.97,38798.0,69.6535,69.7045,69.628,69.7045,38798.0
2016-08-09 11:50:00,81.95,81.99,81.89,81.96,30945.0,69.6875,69.7215,69.6365,69.696,30945.0
2016-08-09 12:00:00,81.96,81.96,81.88,81.9,24893.0,69.696,69.696,69.628,69.645,24893.0
2016-08-09 12:10:00,81.9,81.9,81.8,81.85,27077.0,69.645,69.645,69.5599,69.6025,27077.0
2016-08-09 12:20:00,81.85,81.86,81.71,81.73,20668.0,69.6025,69.611,69.4834,69.5004,20668.0
2016-08-09 12:30:00,81.73,81.74,81.64,81.68,26585.0,69.5004,69.5089,69.4239,69.4579,26585.0
2016-08-09 12:40:00,81.67,81.71,81.58,81.58,52225.0,69.4494,69.4834,69.3729,69.3729,52225.0
2016-08-09 12:50:00,81.59,81.62,81.52,81.56,26547.0,69.3814,69.4069,69.3218,69.3559,26547.0
2016-08-09 13:00:00,81.56,81.6,81.56,81.57,31745.0,69.3559,69.3899,69.3559,69.3644,31745.0
2016-08-09 13:10:00,81.58,81.58,81.5,81.54,35510.0,69.3729,69.3729,69.3048,69.3388,35510.0
2016-08-09 13:20:00,81.54,81.55,81.4,81.41,46962.0,69.3388,69.3474,69.2198,69.2283,46962.0
2016-08-09 13:30:00,81.42,81.52,81.41,81.47,25531.0,69.2368,69.3218,69.2283,69.2793,25531.0
2016-08-09 13:40:00,81.47,81.47,81.38,81.42,30155.0,69.2793,69.2793,69.2028,69.2368,30155.0
2016-08-09 13:50:00,81.42,81.42,81.32,81.36,90151.0,69.2368,69.2368,69.1518,69.1858,90151.0
2016-08-09 14:00:00,81.36,81.39,81.29,81.31,46561.0,69.1858,69.2113,69.1263,69.1433,46561.0
2016-08-09 14:10:00,81.31,81.36,81.17,81.31,135572.0,69.1433,69.1858,69.0242,69.1433,135572.0
2016-08-09 14:20:00,81.31,81.39,81.25,81.25,58852.0,69.1433,69.2113,69.0922,69.0922,58852.0
2016-08-09 14:30:00,81.25,81.29,81.19,81.21,89221.0,69.0922,69.1263,69.0412,69.0582,89221.0
2016-08-09 14:40:00,81.21,81.24,81.13,81.19,99435.0,69.0582,69.0837,68.9902,69.0412,99435.0
2016-08-09 14:50:00,81.2,81.31,81.2,81.27,38781.0,69.0497,69.1433,69.0497,69.1092,38781.0
2016-08-09 15:00:00,81.27,81.34,81.26,81.33,55181.0,69.1092,69.1688,69.1007,69.1603,55181.0
2016-08-09 15:10:00,81.33,81.34,81.24,81.31,73191.0,69.1603,69.1688,69.0837,69.1433,73191.0
2016-08-09 15:20:00,81.31,81.39,81.3,81.34,103609.0,69.1433,69.2113,69.1348,69.1688,103609.0
2016-08-09 15:30:00,81.34,81.41,81.3,81.41,90167.0,69.1688,69.2283,69.1348,69.2283,90167.0
2016-08-09 15:40:00,81.4,81.43,81.34,81.37,134511.0,69.2198,69.2453,69.1688,69.1943,134511.0
2016-08-09 15:50:00,81.39,81.39,81.27,81.33,225029.0,69.2113,69.2113,69.1092,69.1603,225029.0
2016-08-10 09:30:00,81.63,81.84,81.3,81.41,215534.0,69.4154,69.594,69.1348,69.2283,215534.0
2016-08-10 09:40:00,81.4,81.42,81.09,81.23,147814.0,69.2198,69.2368,68.9562,69.0752,147814.0
2016-08-10 09:50:00,81.22,81.27,80.81,80.82,155542.0,69.0667,69.1092,68.7181,68.7266,155542.0
2016-08-10 10:00:00,80.8,81.09,80.8,80.97,114763.0,68.7096,68.9562,68.7096,68.8541,114763.0
2016-08-10 10:10:00,80.97,81.08,80.93,81.02,89404.0,68.8541,68.9477,68.8201,68.8967,89404.0
2016-08-10 10:20:00,81.02,81.15,81.02,81.03,61043.0,68.8967,69.0072,68.8967,68.9052,61043.0
2016-08-10 10:30:00,81.05,81.06,80.9,80.94,63840.0,68.9222,68.9307,68.7946,68.8286,63840.0
2016-08-10 10:40:00,80.93,81.03,80.89,80.99,63573.0,68.8201,68.9052,68.7861,68.8711,63573.0
2016-08-10 10:50:00,80.98,81.03,80.92,80.93,73131.0,68.8626,68.9052,68.8116,68.8201,73131.0
2016-08-10 11:00:00,80.94,81.02,80.92,80.93,65418.0,68.8286,68.8967,68.8116,68.8201,65418.0
2016-08-10 11:10:00,80.92,80.93,80.6,80.65,158218.0,68.8116,68.8201,68.5395,68.582,158218.0
2016-08-10 11:20:00,80.65,80.72,80.6,80.7,83341.0,68.582,68.6415,68.5395,68.6245,83341.0
2016-08-10 11:30:00,80.71,80.78,80.65,80.72,82233.0,68.633,68.6926,68.582,68.6415,82233.0
2016-08-10 11:40:00,80.73,80.77,80.63,80.68,73666.0,68.6501,68.6841,68.565,68.6075,73666.0
2016-08-10 11:50:00,80.68,80.69,80.56,80.65,65222.0,68.6075,68.616,68.5055,68.582,65222.0
2016-08-10 12:00:00,80.64,80.76,80.62,80.75,89324.0,68.5735,68.6756,68.5565,68.6671,89324.0
2016-08-10 12:10:00,80.74,80.86,80.7,80.86,49758.0,68.6586,68.7606,68.6245,68.7606,49758.0
2016-08-10 12:20:00,80.86,80.92,80.84,80.86,38577.0,68.7606,68.8116,68.7436,68.7606,38577.0
2016-08-10 12:30:00,80.86,80.92,80.85,80.92,34064.0,68.7606,68.8116,68.7521,68.8116,34064.0
2016-08-10 12:40:00,80.92,80.94,80.84,80.85,34748.0,68.8116,68.8286,68.7436,68.7521,34748.0
2016-08-10 12:50:00,80.85,80.92,80.84,80.91,32171.0,68.7521,68.8116,68.7436,68.8031,32171.0
2016-08-10 13:00:00,80.92,81.03,80.92,81.03,50964.0,68.8116,68.9052,68.8116,68.9052,50964.0
2016-08-10 13:10:00,81.03,81.03,80.88,80.89,42235.0,68.9052,68.9052,68.7776,68.7861,42235.0
2016-08-10 13:20:00,80.92,81.03,80.92,81.02,26395.0,68.8116,68.9052,68.8116,68.8967,26395.0
2016-08-10 13:30:00,81.03,81.05,80.99,81.0,51184.0,68.9052,68.9222,68.8711,68.8797,51184.0
2016-08-10 13:40:00,81.0,81.07,80.97,80.98,66738.0,68.8797,68.9392,68.8541,68.8626,66738.0
2016-08-10 13:50:00,80.98,80.98,80.9,80.92,79469.0,68.8626,68.8626,68.7946,68.8116,79469.0
2016-08-10 14:00:00,80.92,80.99,80.9,80.92,88520.0,68.8116,68.8711,68.7946,68.8116,88520.0
2016-08-10 14:10:00,80.91,80.96,80.83,80.84,112635.0,68.8031,68.8456,68.7351,68.7436,112635.0
2016-08-10 14:20:00,80.84,80.86,80.77,80.8,44371.0,68.7436,68.7606,68.6841,68.7096,44371.0
2016-08-10 14:30:00,80.8,80.85,80.8,80.84,78933.0,68.7096,68.7521,68.7096,68.7436,78933.0
2016-08-10 14:40:00,80.84,80.85,80.76,80.82,88642.0,68.7436,68.7521,68.6756,68.7266,88642.0
2016-08-10 14:50:00,80.83,80.84,80.76,80.81,86428.0,68.7351,68.7436,68.6756,68.7181,86428.0
2016-08-10 15:00:00,80.81,80.88,80.8,80.87,88107.0,68.7181,68.7776,68.7096,68.7691,88107.0
2016-08-10 15:10:00,80.86,80.97,80.86,80.95,68101.0,68.7606,68.8541,68.7606,68.8371,68101.0
2016-08-10 15:20:00,80.94,81.01,80.91,80.97,65212.0,68.8286,68.8882,68.8031,68.8541,65212.0
2016-08-10 15:30:00,80.98,81.02,80.93,80.94,107769.0,68.8626,68.8967,68.8201,68.8286,107769.0
2016-08-10 15:40:00,80.93,80.96,80.84,80.84,100653.0,68.8201,68.8456,68.7436,68.7436,100653.0
2016-08-10 15:50:00,80.84,80.97,80.81,80.97,226910.0,68.7436,68.8541,68.7181,68.8541,226910.0
2016-08-11 09:30:00,81.57,82.09,81.3,81.33,289540.0,69.3644,69.8065,69.1348,69.1603,289540.0
2016-08-11 09:40:00,81.33,81.38,80.9,81.19,239394.0,69.1603,69.2028,68.7946,69.0412,239394.0
2016-08-11 09:50:00,81.17,81.27,80.87,80.87,140401.0,69.0242,69.1092,68.7691,68.7691,140401.0
2016-08-11 10:00:00,80.9,81.39,80.79,81.2,151218.0,68.7946,69.2113,68.7011,69.0497,151218.0
2016-08-11 10:10:00,81.19,81.36,80.88,81.29,103446.0,69.0412,69.1858,68.7776,69.1263,103446.0
2016-08-11 10:20:00,81.28,81.34,81.23,81.34,69033.0,69.1178,69.1688,69.0752,69.1688,69033.0
2016-08-11 10:30:00,81.34,81.56,81.3,81.48,102520.0,69.1688,69.3559,69.1348,69.2878,102520.0
2016-08-11 10:40:00,81.49,81.54,81.34,81.41,156121.0,69.2963,69.3388,69.1688,69.2283,156121.0
2016-08-11 10:50:00,81.42,81.52,81.37,81.41,63664.0,69.2368,69.3218,69.1943,69.2283,63664.0
2016-08-11 11:00:00,81.42,81.47,81.36,81.41,109114.0,69.2368,69.2793,69.1858,69.2283,109114.0
2016-08-11 11:10:00,81.41,81.48,81.4,81.47,38917.0,69.2283,69.2878,69.2198,69.2793,38917.0
2016-08-11 11:20:00,81.48,81.53,81.4,81.45,40779.0,69.2878,69.3303,69.2198,69.2623,40779.0
2016-08-11 11:30:00,81.45,81.56,81.44,81.44,102792.0,69.2623,69.3559,69.2538,69.2538,102792.0
2016-08-11 11:40:00,81.45,81.45,81.3,81.39,64347.0,69.2623,69.2623,69.1348,69.2113,64347.0
2016-08-11 11:50:00,81.38,81.5,81.37,81.45,89282.0,69.2028,69.3048,69.1943,69.2623,89282.0
2016-08-11 12:00:00,81.45,81.53,81.44,81.47,55381.0,69.2623,69.3303,69.2538,69.2793,55381.0
2016-08-11 12:10:00,81.47,81.47,81.34,81.39,41120.0,69.2793,69.2793,69.1688,69.2113,41120.0
2016-08-11 12:20:00,81.4,81.45,81.35,81.38,82458.0,69.2198,69.2623,69.1773,69.2028,82458.0
2016-08-11 12:30:00,81.38,81.39,81.28,81.31,60724.0,69.2028,69.2113,69.1178,69.1433,60724.0
2016-08-11 12:40:00,81.31,81.39,81.3,81.35,39848.0,69.1433,69.2113,69.1348,69.1773,39848.0
2016-08-11 12:50:00,81.35,81.41,81.34,81.38,40035.0,69.1773,69.2283,69.1688,69.2028,40035.0
2016-08-11 13:00:00,81.38,81.47,81.37,81.44,47783.0,69.2028,69.2793,69.1943,69.2538,47783.0
2016-08-11 13:10:00,81.43,81.49,81.4,81.41,40491.0,69.2453,69.2963,69.2198,69.2283,40491.0
2016-08-11 13:20:00,81.41,81.44,81.39,81.42,29379.0,69.2283,69.2538,69.2113,69.2368,29379.0
2016-08-11 13:30:00,81.42,81.45,81.36,81.37,63746.0,69.2368,69.2623,69.1858,69.1943,63746.0
2016-08-11 13:40:00,81.38,81.45,81.37,81.41,52549.0,69.2028,69.2623,69.1943,69.2283,52549.0
2016-08-11 13:50:00,81.42,81.49,81.38,81.45,74258.0,69.2368,69.2963,69.2028,69.2623,74258.0
2016-08-11 14:00:00,81.45,81.52,81.42,81.51,51659.0,69.2623,69.3218,69.2368,69.3133,51659.0
2016-08-11 14:10:00,81.52,81.66,81.52,81.66,121081.0,69.3218,69.4409,69.3218,69.4409,121081.0
2016-08-11 14:20:00,81.66,81.86,81.66,81.86,116475.0,69.4409,69.611,69.4409,69.611,116475.0
2016-08-11 14:30:00,81.85,81.85,81.64,81.65,61909.0,69.6025,69.6025,69.4239,69.4324,61909.0
2016-08-11 14:40:00,81.64,81.72,81.64,81.71,44162.0,69.4239,69.4919,69.4239,69.4834,44162.0
2016-08-11 14:50:00,81.71,81.74,81.59,81.6,78865.0,69.4834,69.5089,69.3814,69.3899,78865.0
2016-08-11 15:00:00,81.59,81.65,81.57,81.59,59754.0,69.3814,69.4324,69.3644,69.3814,59754.0
2016-08-11 15:10:00,81.58,81.69,81.58,81.69,39007.0,69.3729,69.4664,69.3729,69.4664,39007.0
2016-08-11 15:20:00,81.68,81.7,81.59,81.62,63604.0,69.4579,69.4749,69.3814,69.4069,63604.0
2016-08-11 15:30:00,81.62,81.69,81.6,81.67,84455.0,69.4069,69.4664,69.3899,69.4494,84455.0
2016-08-11 15:40:00,81.67,81.76,81.67,81.73,104607.0,69.4494,69.5259,69.4494,69.5004,104607.0
2016-08-11 15:50:00,81.73,81.75,81.6,81.62,257562.0,69.5004,69.5174,69.3899,69.4069,257562.0
2016-08-12 09:30:00,81.0,81.72,81.0,81.43,201789.0,68.8797,69.4919,68.8797,69.2453,201789.0
2016-08-12 09:40:00,81.42,81.58,81.25,81.49,111783.0,69.2368,69.3729,69.0922,69.2963,111783.0
2016-08-12 09:50:00,81.48,81.76,81.37,81.64,133354.0,69.2878,69.5259,69.1943,69.4239,133354.0
2016-08-12 10:00:00,81.61,81.96,81.4,81.95,169244.0,69.3984,69.696,69.2198,69.6875,169244.0
2016-08-12 10:10:00,81.94,82.04,81.86,82.02,67435.0,69.679,69.764,69.611,69.747,67435.0
2016-08-12 10:20:00,82.01,82.11,81.92,82.03,83289.0,69.7385,69.8236,69.662,69.7555,83289.0
2016-08-12 10:30:00,82.03,82.03,81.85,81.85,92295.0,69.7555,69.7555,69.6025,69.6025,92295.0
2016-08-12 10:40:00,81.86,82.08,81.8,82.08,52744.0,69.611,69.798,69.5599,69.798,52744.0
2016-08-12 10:50:00,82.09,82.13,82.02,82.06,51479.0,69.8065,69.8406,69.747,69.781,51479.0
2016-08-12 11:00:00,82.07,82.1,81.71,81.73,165063.0,69.7895,69.8151,69.4834,69.5004,165063.0
2016-08-12 11:10:00,81.75,81.99,81.73,81.91,87197.0,69.5174,69.7215,69.5004,69.6535,87197.0
2016-08-12 11:20:00,81.9,81.9,81.67,81.81,181009.0,69.645,69.645,69.4494,69.5684,181009.0
2016-08-12 11:30:00,81.83,81.92,81.61,81.62,159557.0,69.5855,69.662,69.3984,69.4069,159557.0
2016-08-12 11:40:00,81.61,81.82,81.61,81.73,92135.0,69.3984,69.577,69.3984,69.5004,92135.0
2016-08-12 11:50:00,81.73,81.75,81.66,81.75,40110.0,69.5004,69.5174,69.4409,69.5174,40110.0
2016-08-12 12:00:00,81.74,81.84,81.72,81.77,36480.0,69.5089,69.594,69.4919,69.5344,36480.0
2016-08-12 12:10:00,81.77,81.77,81.62,81.65,31170.0,69.5344,69.5344,69.4069,69.4324,31170.0
2016-08-12 12:20:00,81.65,81.71,81.61,81.66,35933.0,69.4324,69.4834,69.3984,69.4409,35933.0
2016-08-12 12:30:00,81.66,81.74,81.65,81.71,30192.0,69.4409,69.5089,69.4324,69.4834,30192.0
2016-08-12 12:40:00,81.72,81.74,81.67,81.69,37305.0,69.4919,69.5089,69.4494,69.4664,37305.0
2016-08-12 12:50:00,81.68,81.68,81.55,81.56,42453.0,69.4579,69.4579,69.3474,69.3559,42453.0
2016-08-12 13:00:00,81.57,81.57,81.39,81.49,49791.0,69.3644,69.3644,69.2113,69.2963,49791.0
2016-08-12 13:10:00,81.48,81.5,81.39,81.43,36180.0,69.2878,69.3048,69.2113,69.2453,36180.0
2016-08-12 13:20:00,81.43,81.49,81.39,81.4,43883.0,69.2453,69.2963,69.2113,69.2198,43883.0
2016-08-12 13:30:00,81.4,81.45,81.39,81.44,43500.0,69.2198,69.2623,69.2113,69.2538,43500.0
2016-08-12 13:40:00,81.43,81.46,81.37,81.38,38763.0,69.2453,69.2708,69.1943,69.2028,38763.0
2016-08-12 13:50:00,81.38,81.46,81.36,81.4,40210.0,69.2028,69.2708,69.1858,69.2198,40210.0
2016-08-12 14:00:00,81.4,81.42,81.32,81.34,130969.0,69.2198,69.2368,69.1518,69.1688,130969.0
2016-08-12 14:10:00,81.34,81.6,81.34,81.57,50174.0,69.1688,69.3899,69.1688,69.3644,50174.0
2016-08-12 14:20:00,81.58,81.67,81.57,81.66,47923.0,69.3729,69.4494,69.3644,69.4409,47923.0
2016-08-12 14:30:00,81.66,81.7,81.52,81.65,128520.0,69.4409,69.4749,69.3218,69.4324,128520.0
2016-08-12 14:40:00,81.65,81.71,81.6,81.65,54249.0,69.4324,69.4834,69.3899,69.4324,54249.0
2016-08-12 14:50:00,81.66,81.66,81.4,81.54,312134.0,69.4409,69.4409,69.2198,69.3388,312134.0
2016-08-12 15:00:00,81.54,81.62,81.46,81.58,125843.0,69.3388,69.4069,69.2708,69.3729,125843.0
2016-08-12 15:10:00,81.59,81.7,81.57,81.67,119290.0,69.3814,69.4749,69.3644,69.4494,119290.0
2016-08-12 15:20:00,81.67,81.73,81.63,81.72,48981.0,69.4494,69.5004,69.4154,69.4919,48981.0
2016-08-12 15:30:00,81.72,81.76,81.67,81.73,67925.0,69.4919,69.5259,69.4494,69.5004,67925.0
2016-08-12 15:40:00,81.73,81.76,81.7,81.72,92436.0,69.5004,69.5259,69.4749,69.4919,92436.0
2016-08-12 15:50:00,81.71,81.75,81.66,81.69,181744.0,69.4834,69.5174,69.4409,69.4664,181744.0
2016-08-15 09:30:00,82.09,82.49,81.94,82.32,125946.0,69.8065,70.1467,69.679,70.0021,125946.0
2016-08-15 09:40:00,82.33,82.49,82.28,82.45,117723.0,70.0106,70.1467,69.9681,70.1127,117723.0
2016-08-15 09:50:00,82.45,82.6,82.33,82.48,83452.0,70.1127,70.2402,70.0106,70.1382,83452.0
2016-08-15 10:00:00,82.48,82.5,82.28,82.4,272043.0,70.1382,70.1552,69.9681,70.0702,272043.0
2016-08-15 10:10:00,82.41,82.47,82.38,82.45,86688.0,70.0787,70.1297,70.0532,70.1127,86688.0
2016-08-15 10:20:00,82.47,82.6,82.46,82.54,115648.0,70.1297,70.2402,70.1212,70.1892,115648.0
2016-08-15 10:30:00,82.53,82.65,82.51,82.58,127858.0,70.1807,70.2828,70.1637,70.2232,127858.0
2016-08-15 10:40:00,82.58,82.68,82.54,82.62,64985.0,70.2232,70.3083,70.1892,70.2572,64985.0
2016-08-15 10:50:00,82.61,82.62,82.43,82.46,79276.0,70.2487,70.2572,70.0957,70.1212,79276.0
2016-08-15 11:00:00,82.47,82.61,82.47,82.49,69382.0,70.1297,70.2487,70.1297,70.1467,69382.0
2016-08-15 11:10:00,82.49,82.54,82.43,82.5,76738.0,70.1467,70.1892,70.0957,70.1552,76738.0
2016-08-15 11:20:00,82.5,82.5,82.37,82.42,93140.0,70.1552,70.1552,70.0447,70.0872,93140.0
2016-08-15 11:30:00,82.42,82.43,82.35,82.37,138033.0,70.0872,70.0957,70.0276,70.0447,138033.0
2016-08-15 11:40:00,82.37,82.52,82.35,82.48,93011.0,70.0447,70.1722,70.0276,70.1382,93011.0
2016-08-15 11:50:00,82.48,82.49,82.35,82.37,63683.0,70.1382,70.1467,70.0276,70.0447,63683.0
2016-08-15 12:00:00,82.37,82.41,82.16,82.17,107065.0,70.0447,70.0787,69.8661,69.8746,107065.0
2016-08-15 12:10:00,82.17,82.23,82.07,82.09,115883.0,69.8746,69.9256,69.7895,69.8065,115883.0
2016-08-15 12:20:00,82.09,82.2,82.09,82.18,66764.0,69.8065,69.9001,69.8065,69.8831,66764.0
2016-08-15 12:30:00,82.18,82.2,82.07,82.07,78541.0,69.8831,69.9001,69.7895,69.7895,78541.0
2016-08-15 12:40:00,82.07,82.1,82.02,82.07,57963.0,69.7895,69.8151,69.747,69.7895,57963.0
2016-08-15 12:50:00,82.06,82.08,81.88,81.91,97729.0,69.781,69.798,69.628,69.6535,97729.0
2016-08-15 13:00:00,81.91,81.92,81.7,81.77,215015.0,69.6535,69.662,69.4749,69.5344,215015.0
2016-08-15 13:10:00,81.77,81.99,81.76,81.93,168880.0,69.5344,69.7215,69.5259,69.6705,168880.0
2016-08-15 13:20:00,81.92,81.96,81.86,81.92,93968.0,69.662,69.696,69.611,69.662,93968.0
2016-08-15 13:30:00,81.93,81.93,81.7,81.7,98976.0,69.6705,69.6705,69.4749,69.4749,98976.0
2016-08-15 13:40:00,81.71,81.85,81.56,81.56,130065.0,69.4834,69.6025,69.3559,69.3559,130065.0
2016-08-15 13:50:00,81.56,81.69,81.54,81.63,90093.0,69.3559,69.4664,69.3388,69.4154,90093.0
2016-08-15 14:00:00,81.62,81.63,81.54,81.63,207616.0,69.4069,69.4154,69.3388,69.4154,207616.0
2016-08-15 14:10:00,81.63,81.7,81.62,81.64,104507.0,69.4154,69.4749,69.4069,69.4239,104507.0
2016-08-15 14:20:00,81.64,81.65,81.5,81.52,82065.0,69.4239,69.4324,69.3048,69.3218,82065.0
2016-08-15 14:30:00,81.52,81.54,81.44,81.48,126682.0,69.3218,69.3388,69.2538,69.2878,126682.0
2016-08-15 14:40:00,81.48,81.49,81.35,81.42,131696.0,69.2878,69.2963,69.1773,69.2368,131696.0
2016-08-15 14:50:00,81.41,81.46,81.36,81.36,85413.0,69.2283,69.2708,69.1858,69.1858,85413.0
2016-08-15 15:00:00,81.37,81.45,81.35,81.42,91046.0,69.1943,69.2623,69.1773,69.2368,91046.0
2016-08-15 15:10:00,81.42,81.43,81.31,81.36,114430.0,69.2368,69.2453,69.1433,69.1858,114430.0
2016-08-15 15:20:00,81.38,81.44,81.36,81.42,84654.0,69.2028,69.2538,69.1858,69.2368,84654.0
2016-08-15 15:30:00,81.43,81.5,81.42,81.48,129182.0,69.2453,69.3048,69.2368,69.2878,129182.0
2016-08-15 15:40:00,81.48,81.57,81.47,81.53,165845.0,69.2878,69.3644,69.2793,69.3303,165845.0
2016-08-15 15:50:00,81.52,81.53,81.47,81.53,343340.0,69.3218,69.3303,69.2793,69.3303,343340.0
2016-08-16 09:30:00,81.6,81.6,80.81,81.18,161935.0,69.3899,69.3899,68.7181,69.0327,161935.0
2016-08-16 09:40:00,81.19,81.66,81.15,81.63,229394.0,69.0412,69.4409,69.0072,69.4154,229394.0
2016-08-16 09:50:00,81.61,82.3,81.52,82.18,265613.0,69.3984,69.9851,69.3218,69.8831,265613.0
2016-08-16 10:00:00,82.16,82.22,81.9,82.1,266755.0,69.8661,69.9171,69.645,69.8151,266755.0
2016-08-16 10:10:00,82.09,82.32,82.06,82.12,118049.0,69.8065,70.0021,69.781,69.8321,118049.0
2016-08-16 10:20:00,82.12,82.19,81.99,82.04,127184.0,69.8321,69.8916,69.7215,69.764,127184.0
2016-08-16 10:30:00,82.05,82.06,81.85,81.93,135569.0,69.7725,69.781,69.6025,69.6705,135569.0
2016-08-16 10:40:00,81.93,81.95,81.79,81.81,127209.0,69.6705,69.6875,69.5514,69.5684,127209.0
2016-08-16 10:50:00,81.81,81.86,81.63,81.67,106170.0,69.5684,69.611,69.4154,69.4494,106170.0
2016-08-16 11:00:00,81.66,81.7,81.52,81.53,94728.0,69.4409,69.4749,69.3218,69.3303,94728.0
2016-08-16 11:10:00,81.52,81.55,81.42,81.54,143588.0,69.3218,69.3474,69.2368,69.3388,143588.0
2016-08-16 11:20:00,81.54,81.54,81.4,81.42,84881.0,69.3388,69.3388,69.2198,69.2368,84881.0
2016-08-16 11:30:00,81.42,81.43,81.25,81.27,139655.0,69.2368,69.2453,69.0922,69.1092,139655.0
2016-08-16 11:40:00,81.27,81.47,81.25,81.38,89076.0,69.1092,69.2793,69.0922,69.2028,89076.0
2016-08-16 11:50:00,81.37,81.38,81.21,81.28,169625.0,69.1943,69.2028,69.0582,69.1178,169625.0
2016-08-16 12:00:00,81.29,81.36,81.25,81.33,71129.0,69.1263,69.1858,69.0922,69.1603,71129.0
2016-08-16 12:10:00,81.33,81.35,81.25,81.32,64020.0,69.1603,69.1773,69.0922,69.1518,64020.0
2016-08-16 12:20:00,81.32,81.36,81.28,81.3,83403.0,69.1518,69.1858,69.1178,69.1348,83403.0
2016-08-16 12:30:00,81.29,81.32,81.17,81.32,110562.0,69.1263,69.1518,69.0242,69.1518,110562.0
2016-08-16 12:40:00,81.32,81.4,81.31,81.39,35129.0,69.1518,69.2198,69.1433,69.2113,35129.0
2016-08-16 12:50:00,81.39,81.41,81.33,81.34,66216.0,69.2113,69.2283,69.1603,69.1688,66216.0
2016-08-16 13:00:00,81.33,81.33,81.25,81.26,92463.0,69.1603,69.1603,69.0922,69.1007,92463.0
2016-08-16 13:10:00,81.27,81.28,81.22,81.28,88347.0,69.1092,69.1178,69.0667,69.1178,88347.0
2016-08-16 13:20:00,81.27,81.35,81.25,81.33,71067.0,69.1092,69.1773,69.0922,69.1603,71067.0
2016-08-16 13:30:00,81.32,81.32,81.13,81.19,92154.0,69.1518,69.1518,68.9902,69.0412,92154.0
2016-08-16 13:40:00,81.2,81.21,81.1,81.2,132758.0,69.0497,69.0582,68.9647,69.0497,132758.0
2016-08-16 13:50:00,81.2,81.27,81.2,81.22,310990.0,69.0497,69.1092,69.0497,69.0667,310990.0
2016-08-16 14:00:00,81.22,81.36,81.22,81.36,103426.0,69.0667,69.1858,69.0667,69.1858,103426.0
2016-08-16 14:10:00,81.36,81.42,81.31,81.37,88526.0,69.1858,69.2368,69.1433,69.1943,88526.0
2016-08-16 14:20:00,81.36,81.42,81.27,81.34,58231.0,69.1858,69.2368,69.1092,69.1688,58231.0
2016-08-16 14:30:00,81.34,81.4,81.3,81.39,50872.0,69.1688,69.2198,69.1348,69.2113,50872.0
2016-08-16 14:40:00,81.39,81.42,81.31,81.34,80018.0,69.2113,69.2368,69.1433,69.1688,80018.0
2016-08-16 14:50:00,81.34,81.47,81.34,81.45,76115.0,69.1688,69.2793,69.1688,69.2623,76115.0
2016-08-16 15:00:00,81.45,81.52,81.41,81.47,91683.0,69.2623,69.3218,69.2283,69.2793,91683.0
2016-08-16 15:10:00,81.47,81.5,81.41,81.48,92703.0,69.2793,69.3048,69.2283,69.2878,92703.0
2016-08-16 15:20:00,81.48,81.64,81.47,81.64,135996.0,69.2878,69.4239,69.2793,69.4239,135996.0
2016-08-16 15:30:00,81.63,81.72,81.62,81.66,394338.0,69.4154,69.4919,69.4069,69.4409,394338.0
2016-08-16 15:40:00,81.66,81.75,81.65,81.69,346184.0,69.4409,69.5174,69.4324,69.4664,346184.0
2016-08-16 15:50:00,81.68,81.68,81.46,81.5,447680.0,69.4579,69.4579,69.2708,69.3048,447680.0
2016-08-17 09:30:00,77.67,78.05,76.76,76.88,1853340.0,66.0479,66.3711,65.2741,65.3761,1853340.0
2016-08-17 09:40:00,76.9,77.28,76.56,76.7,1409449.0,65.3931,65.7163,65.104,65.2231,1409449.0
2016-08-17 09:50:00,76.7,76.7,76.04,76.04,1007895.0,65.2231,65.2231,64.6618,64.6618,1007895.0
2016-08-17 10:00:00,76.04,76.46,75.9,76.26,1220407.0,64.6618,65.019,64.5428,64.8489,1220407.0
2016-08-17 10:10:00,76.27,76.73,76.27,76.56,597868.0,64.8574,65.2486,64.8574,65.104,597868.0
2016-08-17 10:20:00,76.56,76.77,76.48,76.62,623244.0,65.104,65.2826,65.036,65.155,623244.0
2016-08-17 10:30:00,76.64,76.65,76.27,76.4,457015.0,65.1721,65.1806,64.8574,64.968,457015.0
2016-08-17 10:40:00,76.39,76.39,76.09,76.13,272237.0,64.9595,64.9595,64.7044,64.7384,272237.0
2016-08-17 10:50:00,76.13,76.27,76.11,76.16,318670.0,64.7384,64.8574,64.7214,64.7639,318670.0
2016-08-17 11:00:00,76.15,76.16,75.97,76.04,477952.0,64.7554,64.7639,64.6023,64.6618,477952.0
2016-08-17 11:10:00,76.02,76.25,75.98,76.17,287262.0,64.6448,64.8404,64.6108,64.7724,287262.0
2016-08-17 11:20:00,76.17,76.18,76.0,76.12,259774.0,64.7724,64.7809,64.6278,64.7299,259774.0
2016-08-17 11:30:00,76.1,76.1,75.81,75.92,384164.0,64.7129,64.7129,64.4663,64.5598,384164.0
2016-08-17 11:40:00,75.93,76.05,75.86,75.99,288932.0,64.5683,64.6703,64.5088,64.6193,288932.0
2016-08-17 11:50:00,75.99,76.11,75.86,76.01,292829.0,64.6193,64.7214,64.5088,64.6363,292829.0
2016-08-17 12:00:00,76.01,76.06,75.92,76.0,276623.0,64.6363,64.6788,64.5598,64.6278,276623.0
2016-08-17 12:10:00,76.0,76.08,75.96,75.98,202531.0,64.6278,64.6958,64.5938,64.6108,202531.0
2016-08-17 12:20:00,75.98,76.07,75.91,76.0,254484.0,64.6108,64.6873,64.5513,64.6278,254484.0
2016-08-17 12:30:00,76.0,76.03,75.91,76.02,243072.0,64.6278,64.6533,64.5513,64.6448,243072.0
2016-08-17 12:40:00,76.02,76.17,75.94,76.16,438452.0,64.6448,64.7724,64.5768,64.7639,438452.0
2016-08-17 12:50:00,76.16,76.31,76.15,76.23,274844.0,64.7639,64.8914,64.7554,64.8234,274844.0
2016-08-17 13:00:00,76.25,76.29,76.08,76.19,286285.0,64.8404,64.8744,64.6958,64.7894,286285.0
2016-08-17 13:10:00,76.18,76.26,76.06,76.09,130352.0,64.7809,64.8489,64.6788,64.7044,130352.0
2016-08-17 13:20:00,76.09,76.13,76.03,76.1,165315.0,64.7044,64.7384,64.6533,64.7129,165315.0
2016-08-17 13:30:00,76.09,76.33,76.08,76.31,199591.0,64.7044,64.9084,64.6958,64.8914,199591.0
2016-08-17 13:40:00,76.31,76.34,76.16,76.26,162088.0,64.8914,64.9169,64.7639,64.8489,162088.0
2016-08-17 13:50:00,76.26,76.32,76.21,76.29,206052.0,64.8489,64.8999,64.8064,64.8744,206052.0
2016-08-17 14:00:00,76.3,76.38,76.12,76.35,312174.0,64.8829,64.951,64.7299,64.9254,312174.0
2016-08-17 14:10:00,76.35,76.6,76.27,76.56,237414.0,64.9254,65.138,64.8574,65.104,237414.0
2016-08-17 14:20:00,76.56,76.8,76.56,76.79,192693.0,65.104,65.3081,65.104,65.2996,192693.0
2016-08-17 14:30:00,76.77,76.81,76.64,76.73,202159.0,65.2826,65.3166,65.1721,65.2486,202159.0
2016-08-17 14:40:00,76.73,77.06,76.73,77.03,332749.0,65.2486,65.5292,65.2486,65.5037,332749.0
2016-08-17 14:50:00,77.03,77.32,76.99,77.21,369548.0,65.5037,65.7503,65.4697,65.6568,369548.0
2016-08-17 15:00:00,77.21,77.22,76.92,76.97,308836.0,65.6568,65.6653,65.4102,65.4527,308836.0
2016-08-17 15:10:00,76.98,77.02,76.89,76.89,235421.0,65.4612,65.4952,65.3846,65.3846,235421.0
2016-08-17 15:20:00,76.89,76.95,76.78,76.86,274849.0,65.3846,65.4357,65.2911,65.3591,274849.0
2016-08-17 15:30:00,76.86,76.91,76.74,76.84,354753.0,65.3591,65.4017,65.2571,65.3421,354753.0
2016-08-17 15:40:00,76.85,76.85,76.75,76.75,466382.0,65.3506,65.3506,65.2656,65.2656,466382.0
2016-08-17 15:50:00,76.75,76.91,76.71,76.87,933329.0,65.2656,65.4017,65.2316,65.3676,933329.0
2016-08-18 09:30:00,76.88,77.0,76.65,76.85,278799.0,65.3761,65.4782,65.1806,65.3506,278799.0
2016-08-18 09:40:00,76.85,76.86,76.66,76.75,423160.0,65.3506,65.3591,65.1891,65.2656,423160.0
2016-08-18 09:50:00,76.75,76.82,76.67,76.73,229131.0,65.2656,65.3251,65.1976,65.2486,229131.0
2016-08-18 10:00:00,76.73,76.79,76.69,76.71,170453.0,65.2486,65.2996,65.2146,65.2316,170453.0
2016-08-18 10:10:00,76.7,76.75,76.66,76.73,157612.0,65.2231,65.2656,65.1891,65.2486,157612.0
2016-08-18 10:20:00,76.73,76.74,76.66,76.68,163200.0,65.2486,65.2571,65.1891,65.2061,163200.0
2016-08-18 10:30:00,76.67,76.82,76.66,76.77,302247.0,65.1976,65.3251,65.1891,65.2826,302247.0
2016-08-18 10:40:00,76.76,76.82,76.72,76.77,155338.0,65.2741,65.3251,65.2401,65.2826,155338.0
2016-08-18 10:50:00,76.78,76.81,76.75,76.78,171386.0,65.2911,65.3166,65.2656,65.2911,171386.0
2016-08-18 11:00:00,76.79,76.81,76.75,76.77,144578.0,65.2996,65.3166,65.2656,65.2826,144578.0
2016-08-18 11:10:00,76.78,76.87,76.77,76.8,215769.0,65.2911,65.3676,65.2826,65.3081,215769.0
2016-08-18 11:20:00,76.81,76.91,76.76,76.89,581957.0,65.3166,65.4017,65.2741,65.3846,581957.0
2016-08-18 11:30:00,76.89,77.0,76.8,76.83,178159.0,65.3846,65.4782,65.3081,65.3336,178159.0
2016-08-18 11:40:00,76.83,76.87,76.71,76.72,162116.0,65.3336,65.3676,65.2316,65.2401,162116.0
2016-08-18 11:50:00,76.72,76.74,76.63,76.73,99751.0,65.2401,65.2571,65.1636,65.2486,99751.0
2016-08-18 12:00:00,76.73,76.73,76.67,76.7,89100.0,65.2486,65.2486,65.1976,65.2231,89100.0
2016-08-18 12:10:00,76.69,76.7,76.61,76.62,65484.0,65.2146,65.2231,65.1465,65.155,65484.0
2016-08-18 12:20:00,76.61,76.61,76.5,76.52,100864.0,65.1465,65.1465,65.053,65.07,100864.0
2016-08-18 12:30:00,76.51,76.59,76.49,76.53,99938.0,65.0615,65.1295,65.0445,65.0785,99938.0
2016-08-18 12:40:00,76.54,76.66,76.5,76.58,80880.0,65.087,65.1891,65.053,65.121,80880.0
2016-08-18 12:50:00,76.58,76.6,76.48,76.48,57748.0,65.121,65.138,65.036,65.036,57748.0
2016-08-18 13:00:00,76.49,76.51,76.45,76.49,75725.0,65.0445,65.0615,65.0105,65.0445,75725.0
2016-08-18 13:10:00,76.5,76.55,76.44,76.49,92525.0,65.053,65.0955,65.002,65.0445,92525.0
2016-08-18 13:20:00,76.5,76.52,76.41,76.44,119293.0,65.053,65.07,64.9765,65.002,119293.0
2016-08-18 13:30:00,76.43,76.47,76.39,76.46,149296.0,64.9935,65.0275,64.9595,65.019,149296.0
2016-08-18 13:40:00,76.46,76.61,76.45,76.6,207635.0,65.019,65.1465,65.0105,65.138,207635.0
2016-08-18 13:50:00,76.6,76.62,76.55,76.55,132768.0,65.138,65.155,65.0955,65.0955,132768.0
2016-08-18 14:00:00,76.56,76.6,76.49,76.52,110392.0,65.104,65.138,65.0445,65.07,110392.0
2016-08-18 14:10:00,76.51,76.56,76.47,76.54,79294.0,65.0615,65.104,65.0275,65.087,79294.0
2016-08-18 14:20:00,76.54,76.56,76.48,76.49,78575.0,65.087,65.104,65.036,65.0445,78575.0
2016-08-18 14:30:00,76.48,76.49,76.38,76.4,64809.0,65.036,65.0445,64.951,64.968,64809.0
2016-08-18 14:40:00,76.4,76.49,76.38,76.45,113042.0,64.968,65.0445,64.951,65.0105,113042.0
2016-08-18 14:50:00,76.46,76.47,76.41,76.47,128085.0,65.019,65.0275,64.9765,65.0275,128085.0
2016-08-18 15:00:00,76.46,76.51,76.44,76.46,128517.0,65.019,65.0615,65.002,65.019,128517.0
2016-08-18 15:10:00,76.46,76.46,76.35,76.4,101831.0,65.019,65.019,64.9254,64.968,101831.0
2016-08-18 15:20:00,76.4,76.47,76.38,76.47,108402.0,64.968,65.0275,64.951,65.0275,108402.0
2016-08-18 15:30:00,76.47,76.49,76.39,76.39,168864.0,65.0275,65.0445,64.9595,64.9595,168864.0
2016-08-18 15:40:00,76.4,76.5,76.35,76.35,306464.0,64.968,65.053,64.9254,64.9254,306464.0
2016-08-18 15:50:00,76.36,76.5,76.35,76.45,698342.0,64.934,65.053,64.9254,65.0105,698342.0
2016-08-19 09:30:00,76.32,76.59,76.17,76.48,383328.0,64.8999,65.1295,64.7724,65.036,383328.0
2016-08-19 09:40:00,76.44,76.7,76.37,76.46,111867.0,65.002,65.2231,64.9425,65.019,111867.0
2016-08-19 09:50:00,76.45,76.8,76.44,76.74,115084.0,65.0105,65.3081,65.002,65.2571,115084.0
2016-08-19 10:00:00,76.73,77.2,76.73,77.19,277227.0,65.2486,65.6483,65.2486,65.6398,277227.0
2016-08-19 10:10:00,77.19,77.24,77.06,77.23,184200.0,65.6398,65.6823,65.5292,65.6738,184200.0
2016-08-19 10:20:00,77.23,77.4,77.22,77.33,188801.0,65.6738,65.8183,65.6653,65.7588,188801.0
2016-08-19 10:30:00,77.32,77.42,77.26,77.42,112478.0,65.7503,65.8353,65.6993,65.8353,112478.0
2016-08-19 10:40:00,77.42,77.51,77.39,77.4,133331.0,65.8353,65.9119,65.8098,65.8183,133331.0
2016-08-19 10:50:00,77.4,77.53,77.36,77.46,197523.0,65.8183,65.9289,65.7843,65.8694,197523.0
2016-08-19 11:00:00,77.45,77.48,77.31,77.34,103146.0,65.8609,65.8864,65.7418,65.7673,103146.0
2016-08-19 11:10:00,77.34,77.51,77.33,77.5,87117.0,65.7673,65.9119,65.7588,65.9034,87117.0
2016-08-19 11:20:00,77.5,77.6,77.44,77.6,100349.0,65.9034,65.9884,65.8523,65.9884,100349.0
2016-08-19 11:30:00,77.6,77.62,77.49,77.5,118753.0,65.9884,66.0054,65.8949,65.9034,118753.0
2016-08-19 11:40:00,77.5,77.59,77.49,77.56,117069.0,65.9034,65.9799,65.8949,65.9544,117069.0
2016-08-19 11:50:00,77.55,77.57,77.49,77.57,80647.0,65.9459,65.9629,65.8949,65.9629,80647.0
2016-08-19 12:00:00,77.57,77.69,77.56,77.63,119223.0,65.9629,66.0649,65.9544,66.0139,119223.0
2016-08-19 12:10:00,77.64,77.69,77.58,77.6,101378.0,66.0224,66.0649,65.9714,65.9884,101378.0
2016-08-19 12:20:00,77.6,77.63,77.55,77.63,61298.0,65.9884,66.0139,65.9459,66.0139,61298.0
2016-08-19 12:30:00,77.63,77.64,77.43,77.43,74877.0,66.0139,66.0224,65.8438,65.8438,74877.0
2016-08-19 12:40:00,77.44,77.46,77.39,77.42,72836.0,65.8523,65.8694,65.8098,65.8353,72836.0
2016-08-19 12:50:00,77.41,77.42,77.25,77.27,76944.0,65.8268,65.8353,65.6908,65.7078,76944.0
2016-08-19 13:00:00,77.27,77.35,77.24,77.3,60209.0,65.7078,65.7758,65.6823,65.7333,60209.0
2016-08-19 13:10:00,77.31,77.4,77.31,77.35,52168.0,65.7418,65.8183,65.7418,65.7758,52168.0
2016-08-19 13:20:00,77.34,77.4,77.34,77.37,42371.0,65.7673,65.8183,65.7673,65.7928,42371.0
2016-08-19 13:30:00,77.37,77.41,77.36,77.41,56122.0,65.7928,65.8268,65.7843,65.8268,56122.0
2016-08-19 13:40:00,77.4,77.49,77.38,77.47,62957.0,65.8183,65.8949,65.8013,65.8779,62957.0
2016-08-19 13:50:00,77.47,77.51,77.43,77.44,75376.0,65.8779,65.9119,65.8438,65.8523,75376.0
2016-08-19 14:00:00,77.44,77.47,77.42,77.43,78479.0,65.8523,65.8779,65.8353,65.8438,78479.0
2016-08-19 14:10:00,77.44,77.5,77.4,77.43,67013.0,65.8523,65.9034,65.8183,65.8438,67013.0
2016-08-19 14:20:00,77.44,77.49,77.4,77.48,67857.0,65.8523,65.8949,65.8183,65.8864,67857.0
2016-08-19 14:30:00,77.48,77.55,77.47,77.54,56845.0,65.8864,65.9459,65.8779,65.9374,56845.0
2016-08-19 14:40:00,77.54,77.56,77.5,77.56,135957.0,65.9374,65.9544,65.9034,65.9544,135957.0
2016-08-19 14:50:00,77.56,77.68,77.55,77.67,98876.0,65.9544,66.0564,65.9459,66.0479,98876.0
2016-08-19 15:00:00,77.67,77.68,77.59,77.62,77007.0,66.0479,66.0564,65.9799,66.0054,77007.0
2016-08-19 15:10:00,77.63,77.64,77.59,77.64,91955.0,66.0139,66.0224,65.9799,66.0224,91955.0
2016-08-19 15:20:00,77.63,77.74,77.62,77.74,87674.0,66.0139,66.1075,66.0054,66.1075,87674.0
2016-08-19 15:30:00,77.74,77.78,77.7,77.75,177583.0,66.1075,66.1415,66.0734,66.116,177583.0
2016-08-19 15:40:00,77.75,77.82,77.71,77.78,207487.0,66.116,66.1755,66.0819,66.1415,207487.0
2016-08-19 15:50:00,77.77,77.87,77.73,77.82,639814.0,66.133,66.218,66.099,66.1755,639814.0
2016-08-22 09:30:00,78.0,78.58,77.98,78.16,383607.0,66.3286,66.8218,66.3115,66.4646,383607.0
2016-08-22 09:40:00,78.17,78.18,77.79,77.79,115356.0,66.4731,66.4816,66.15,66.15,115356.0
2016-08-22 09:50:00,77.79,77.9,77.64,77.81,102354.0,66.15,66.2435,66.0224,66.167,102354.0
2016-08-22 10:00:00,77.8,77.8,77.43,77.52,92295.0,66.1585,66.1585,65.8438,65.9204,92295.0
2016-08-22 10:10:00,77.52,77.82,77.39,77.73,136973.0,65.9204,66.1755,65.8098,66.099,136973.0
2016-08-22 10:20:00,77.71,77.79,77.62,77.62,92786.0,66.0819,66.15,66.0054,66.0054,92786.0
2016-08-22 10:30:00,77.63,77.74,77.53,77.54,69093.0,66.0139,66.1075,65.9289,65.9374,69093.0
2016-08-22 10:40:00,77.54,77.56,77.41,77.46,79862.0,65.9374,65.9544,65.8268,65.8694,79862.0
2016-08-22 10:50:00,77.46,77.5,77.44,77.46,64512.0,65.8694,65.9034,65.8523,65.8694,64512.0
2016-08-22 11:00:00,77.46,77.54,77.42,77.5,71866.0,65.8694,65.9374,65.8353,65.9034,71866.0
2016-08-22 11:10:00,77.51,77.56,77.43,77.44,78478.0,65.9119,65.9544,65.8438,65.8523,78478.0
2016-08-22 11:20:00,77.42,77.42,77.26,77.33,131183.0,65.8353,65.8353,65.6993,65.7588,131183.0
2016-08-22 11:30:00,77.32,77.38,77.2,77.37,124375.0,65.7503,65.8013,65.6483,65.7928,124375.0
2016-08-22 11:40:00,77.38,77.43,77.35,77.41,72445.0,65.8013,65.8438,65.7758,65.8268,72445.0
2016-08-22 11:50:00,77.41,77.54,77.41,77.46,63511.0,65.8268,65.9374,65.8268,65.8694,63511.0
2016-08-22 12:00:00,77.45,77.47,77.35,77.36,42657.0,65.8609,65.8779,65.7758,65.7843,42657.0
2016-08-22 12:10:00,77.37,77.44,77.35,77.38,56114.0,65.7928,65.8523,65.7758,65.8013,56114.0
2016-08-22 12:20:00,77.38,77.72,77.38,77.63,46408.0,65.8013,66.0904,65.8013,66.0139,46408.0
2016-08-22 12:30:00,77.64,77.65,77.5,77.52,42694.0,66.0224,66.0309,65.9034,65.9204,42694.0
2016-08-22 12:40:00,77.52,77.59,77.46,77.51,44585.0,65.9204,65.9799,65.8694,65.9119,44585.0
2016-08-22 12:50:00,77.5,77.57,77.46,77.48,29438.0,65.9034,65.9629,65.8694,65.8864,29438.0
2016-08-22 13:00:00,77.48,77.51,77.43,77.48,33142.0,65.8864,65.9119,65.8438,65.8864,33142.0
2016-08-22 13:10:00,77.49,77.55,77.46,77.48,33799.0,65.8949,65.9459,65.8694,65.8864,33799.0
2016-08-22 13:20:00,77.49,77.52,77.27,77.35,47391.0,65.8949,65.9204,65.7078,65.7758,47391.0
2016-08-22 13:30:00,77.35,77.42,77.33,77.42,30551.0,65.7758,65.8353,65.7588,65.8353,30551.0
2016-08-22 13:40:00,77.41,77.54,77.38,77.53,43141.0,65.8268,65.9374,65.8013,65.9289,43141.0
2016-08-22 13:50:00,77.52,77.57,77.52,77.55,47298.0,65.9204,65.9629,65.9204,65.9459,47298.0
2016-08-22 14:00:00,77.55,77.59,77.51,77.58,56484.0,65.9459,65.9799,65.9119,65.9714,56484.0
2016-08-22 14:10:00,77.57,77.58,77.51,77.55,47654.0,65.9629,65.9714,65.9119,65.9459,47654.0
2016-08-22 14:20:00,77.54,77.57,77.41,77.44,59520.0,65.9374,65.9629,65.8268,65.8523,59520.0
2016-08-22 14:30:00,77.44,77.49,77.4,77.47,36978.0,65.8523,65.8949,65.8183,65.8779,36978.0
2016-08-22 14:40:00,77.48,77.51,77.44,77.51,45272.0,65.8864,65.9119,65.8523,65.9119,45272.0
2016-08-22 14:50:00,77.52,77.54,77.42,77.44,65001.0,65.9204,65.9374,65.8353,65.8523,65001.0
2016-08-22 15:00:00,77.44,77.51,77.41,77.51,62499.0,65.8523,65.9119,65.8268,65.9119,62499.0
2016-08-22 15:10:00,77.5,77.51,77.41,77.44,43799.0,65.9034,65.9119,65.8268,65.8523,43799.0
2016-08-22 15:20:00,77.44,77.47,77.43,77.46,58208.0,65.8523,65.8779,65.8438,65.8694,58208.0
2016-08-22 15:30:00,77.45,77.5,77.37,77.37,104838.0,65.8609,65.9034,65.7928,65.7928,104838.0
2016-08-22 15:40:00,77.37,77.44,77.36,77.36,132646.0,65.7928,65.8523,65.7843,65.7843,132646.0
2016-08-22 15:50:00,77.37,77.42,77.29,77.29,429845.0,65.7928,65.8353,65.7248,65.7248,429845.0
2016-08-23 09:30:00,77.84,78.0,77.68,77.81,129004.0,66.1925,66.3286,66.0564,66.167,129004.0
2016-08-23 09:40:00,77.81,77.81,77.55,77.66,63381.0,66.167,66.167,65.9459,66.0394,63381.0
2016-08-23 09:50:00,77.67,77.73,77.63,77.67,62795.0,66.0479,66.099,66.0139,66.0479,62795.0
2016-08-23 10:00:00,77.67,77.85,77.55,77.59,140961.0,66.0479,66.201,65.9459,65.9799,140961.0
2016-08-23 10:10:00,77.6,77.69,77.54,77.59,60048.0,65.9884,66.0649,65.9374,65.9799,60048.0
2016-08-23 10:20:00,77.59,77.62,77.47,77.53,52029.0,65.9799,66.0054,65.8779,65.9289,52029.0
2016-08-23 10:30:00,77.53,77.57,77.46,77.53,61196.0,65.9289,65.9629,65.8694,65.9289,61196.0
2016-08-23 10:40:00,77.53,77.59,77.43,77.54,71874.0,65.9289,65.9799,65.8438,65.9374,71874.0
2016-08-23 10:50:00,77.54,77.56,77.48,77.51,60539.0,65.9374,65.9544,65.8864,65.9119,60539.0
2016-08-23 11:00:00,77.5,77.5,77.39,77.5,74505.0,65.9034,65.9034,65.8098,65.9034,74505.0
2016-08-23 11:10:00,77.51,77.52,77.43,77.48,81772.0,65.9119,65.9204,65.8438,65.8864,81772.0
2016-08-23 11:20:00,77.49,77.57,77.48,77.53,60380.0,65.8949,65.9629,65.8864,65.9289,60380.0
2016-08-23 11:30:00,77.53,77.53,77.4,77.5,101400.0,65.9289,65.9289,65.8183,65.9034,101400.0
2016-08-23 11:40:00,77.49,77.5,77.38,77.4,70774.0,65.8949,65.9034,65.8013,65.8183,70774.0
2016-08-23 11:50:00,77.39,77.48,77.36,77.37,93657.0,65.8098,65.8864,65.7843,65.7928,93657.0
2016-08-23 12:00:00,77.36,77.36,77.26,77.3,52973.0,65.7843,65.7843,65.6993,65.7333,52973.0
2016-08-23 12:10:00,77.31,77.35,77.29,77.34,45801.0,65.7418,65.7758,65.7248,65.7673,45801.0
2016-08-23 12:20:00,77.33,77.38,77.31,77.35,52265.0,65.7588,65.8013,65.7418,65.7758,52265.0
2016-08-23 12:30:00,77.35,77.4,77.35,77.39,44476.0,65.7758,65.8183,65.7758,65.8098,44476.0
2016-08-23 12:40:00,77.4,77.44,77.36,77.41,54860.0,65.8183,65.8523,65.7843,65.8268,54860.0
2016-08-23 12:50:00,77.41,77.42,77.32,77.39,32923.0,65.8268,65.8353,65.7503,65.8098,32923.0
2016-08-23 13:00:00,77.39,77.4,77.34,77.39,54684.0,65.8098,65.8183,65.7673,65.8098,54684.0
2016-08-23 13:10:00,77.39,77.41,77.35,77.4,35369.0,65.8098,65.8268,65.7758,65.8183,35369.0
2016-08-23 13:20:00,77.4,77.44,77.37,77.38,61595.0,65.8183,65.8523,65.7928,65.8013,61595.0
2016-08-23 13:30:00,77.37,77.37,77.28,77.29,47495.0,65.7928,65.7928,65.7163,65.7248,47495.0
2016-08-23 13:40:00,77.29,77.3,77.26,77.3,41231.0,65.7248,65.7333,65.6993,65.7333,41231.0
2016-08-23 13:50:00,77.3,77.36,77.27,77.34,68745.0,65.7333,65.7843,65.7078,65.7673,68745.0
2016-08-23 14:00:00,77.34,77.37,77.28,77.37,53102.0,65.7673,65.7928,65.7163,65.7928,53102.0
2016-08-23 14:10:00,77.37,77.45,77.36,77.4,45759.0,65.7928,65.8609,65.7843,65.8183,45759.0
2016-08-23 14:20:00,77.4,77.5,77.38,77.42,57134.0,65.8183,65.9034,65.8013,65.8353,57134.0
2016-08-23 14:30:00,77.42,77.45,77.37,77.4,54770.0,65.8353,65.8609,65.7928,65.8183,54770.0
2016-08-23 14:40:00,77.39,77.4,77.3,77.38,62500.0,65.8098,65.8183,65.7333,65.8013,62500.0
2016-08-23 14:50:00,77.37,77.43,77.35,77.43,44956.0,65.7928,65.8438,65.7758,65.8438,44956.0
2016-08-23 15:00:00,77.42,77.45,77.39,77.44,50954.0,65.8353,65.8609,65.8098,65.8523,50954.0
2016-08-23 15:10:00,77.44,77.46,77.38,77.42,58622.0,65.8523,65.8694,65.8013,65.8353,58622.0
2016-08-23 15:20:00,77.44,77.44,77.39,77.42,46395.0,65.8523,65.8523,65.8098,65.8353,46395.0
2016-08-23 15:30:00,77.43,77.43,77.31,77.31,78075.0,65.8438,65.8438,65.7418,65.7418,78075.0
2016-08-23 15:40:00,77.32,77.37,77.31,77.31,99645.0,65.7503,65.7928,65.7418,65.7418,99645.0
2016-08-23 15:50:00,77.32,77.36,77.26,77.29,230406.0,65.7503,65.7843,65.6993,65.7248,230406.0
2016-08-24 09:30:00,78.04,78.14,77.42,77.42,406090.0,66.3626,66.4476,65.8353,65.8353,406090.0
2016-08-24 09:40:00,77.4,77.55,77.11,77.16,242384.0,65.8183,65.9459,65.5717,65.6142,242384.0
2016-08-24 09:50:00,77.17,77.21,76.98,77.05,274098.0,65.6227,65.6568,65.4612,65.5207,274098.0
2016-08-24 10:00:00,77.05,77.35,77.01,77.09,158119.0,65.5207,65.7758,65.4867,65.5547,158119.0
2016-08-24 10:10:00,77.1,77.22,77.06,77.14,87435.0,65.5632,65.6653,65.5292,65.5972,87435.0
2016-08-24 10:20:00,77.13,77.14,76.98,77.08,82809.0,65.5887,65.5972,65.4612,65.5462,82809.0
2016-08-24 10:30:00,77.08,77.28,77.06,77.25,102850.0,65.5462,65.7163,65.5292,65.6908,102850.0
2016-08-24 10:40:00,77.25,77.29,77.05,77.11,185410.0,65.6908,65.7248,65.5207,65.5717,185410.0
2016-08-24 10:50:00,77.11,77.2,77.08,77.16,125524.0,65.5717,65.6483,65.5462,65.6142,125524.0
2016-08-24 11:00:00,77.15,77.33,77.09,77.27,128801.0,65.6057,65.7588,65.5547,65.7078,128801.0
2016-08-24 11:10:00,77.28,77.29,77.1,77.15,119250.0,65.7163,65.7248,65.5632,65.6057,119250.0
2016-08-24 11:20:00,77.15,77.23,77.07,77.17,63453.0,65.6057,65.6738,65.5377,65.6227,63453.0
2016-08-24 11:30:00,77.17,77.24,77.1,77.24,78592.0,65.6227,65.6823,65.5632,65.6823,78592.0
2016-08-24 11:40:00,77.23,77.24,77.13,77.16,83451.0,65.6738,65.6823,65.5887,65.6142,83451.0
2016-08-24 11:50:00,77.15,77.2,77.12,77.14,80729.0,65.6057,65.6483,65.5802,65.5972,80729.0
2016-08-24 12:00:00,77.15,77.16,77.06,77.12,54947.0,65.6057,65.6142,65.5292,65.5802,54947.0
2016-08-24 12:10:00,77.13,77.21,77.11,77.15,56674.0,65.5887,65.6568,65.5717,65.6057,56674.0
2016-08-24 12:20:00,77.16,77.18,77.12,77.15,36123.0,65.6142,65.6313,65.5802,65.6057,36123.0
2016-08-24 12:30:00,77.14,77.21,77.08,77.11,60585.0,65.5972,65.6568,65.5462,65.5717,60585.0
2016-08-24 12:40:00,77.1,77.14,77.03,77.14,64710.0,65.5632,65.5972,65.5037,65.5972,64710.0
2016-08-24 12:50:00,77.14,77.24,77.13,77.2,50030.0,65.5972,65.6823,65.5887,65.6483,50030.0
2016-08-24 13:00:00,77.18,77.2,77.1,77.15,70848.0,65.6313,65.6483,65.5632,65.6057,70848.0
2016-08-24 13:10:00,77.15,77.16,77.03,77.04,46106.0,65.6057,65.6142,65.5037,65.5122,46106.0
2016-08-24 13:20:00,77.03,77.13,77.03,77.04,45584.0,65.5037,65.5887,65.5037,65.5122,45584.0
2016-08-24 13:30:00,77.05,77.09,77.0,77.06,47934.0,65.5207,65.5547,65.4782,65.5292,47934.0
2016-08-24 13:40:00,77.06,77.08,76.97,77.06,73731.0,65.5292,65.5462,65.4527,65.5292,73731.0
2016-08-24 13:50:00,77.06,77.06,76.94,77.01,89929.0,65.5292,65.5292,65.4272,65.4867,89929.0
2016-08-24 14:00:00,77.02,77.02,76.9,76.95,101776.0,65.4952,65.4952,65.3931,65.4357,101776.0
2016-08-24 14:10:00,76.95,77.02,76.91,76.95,119723.0,65.4357,65.4952,65.4017,65.4357,119723.0
2016-08-24 14:20:00,76.96,76.96,76.85,76.88,91131.0,65.4442,65.4442,65.3506,65.3761,91131.0
2016-08-24 14:30:00,76.87,76.94,76.86,76.92,77734.0,65.3676,65.4272,65.3591,65.4102,77734.0
2016-08-24 14:40:00,76.92,77.01,76.91,76.95,126785.0,65.4102,65.4867,65.4017,65.4357,126785.0
2016-08-24 14:50:00,76.96,77.02,76.89,76.92,168295.0,65.4442,65.4952,65.3846,65.4102,168295.0
2016-08-24 15:00:00,76.92,76.98,76.82,76.82,102510.0,65.4102,65.4612,65.3251,65.3251,102510.0
2016-08-24 15:10:00,76.83,76.92,76.79,76.84,153665.0,65.3336,65.4102,65.2996,65.3421,153665.0
2016-08-24 15:20:00,76.83,76.89,76.81,76.84,88007.0,65.3336,65.3846,65.3166,65.3421,88007.0
2016-08-24 15:30:00,76.84,76.95,76.84,76.84,146227.0,65.3421,65.4357,65.3421,65.3421,146227.0
2016-08-24 15:40:00,76.85,76.9,76.8,76.87,169092.0,65.3506,65.3931,65.3081,65.3676,169092.0
2016-08-24 15:50:00,76.86,76.98,76.86,76.97,315072.0,65.3591,65.4612,65.3591,65.4527,315072.0
2016-08-25 09:30:00,76.68,77.12,76.68,76.86,109480.0,65.2061,65.5802,65.2061,65.3591,109480.0
2016-08-25 09:40:00,76.85,77.11,76.79,76.88,106093.0,65.3506,65.5717,65.2996,65.3761,106093.0
2016-08-25 09:50:00,76.89,77.23,76.83,77.17,100238.0,65.3846,65.6738,65.3336,65.6227,100238.0
2016-08-25 10:00:00,77.16,77.34,77.14,77.24,111877.0,65.6142,65.7673,65.5972,65.6823,111877.0
2016-08-25 10:10:00,77.24,77.35,77.22,77.34,110366.0,65.6823,65.7758,65.6653,65.7673,110366.0
2016-08-25 10:20:00,77.34,77.35,77.11,77.18,82326.0,65.7673,65.7758,65.5717,65.6313,82326.0
2016-08-25 10:30:00,77.17,77.3,77.13,77.14,58198.0,65.6227,65.7333,65.5887,65.5972,58198.0
2016-08-25 10:40:00,77.15,77.31,77.1,77.31,71262.0,65.6057,65.7418,65.5632,65.7418,71262.0
2016-08-25 10:50:00,77.29,77.4,77.28,77.38,77190.0,65.7248,65.8183,65.7163,65.8013,77190.0
2016-08-25 11:00:00,77.37,77.51,77.36,77.42,102154.0,65.7928,65.9119,65.7843,65.8353,102154.0
2016-08-25 11:10:00,77.42,77.53,77.33,77.53,101523.0,65.8353,65.9289,65.7588,65.9289,101523.0
2016-08-25 11:20:00,77.52,77.63,77.49,77.5,103154.0,65.9204,66.0139,65.8949,65.9034,103154.0
2016-08-25 11:30:00,77.51,77.59,77.5,77.57,108993.0,65.9119,65.9799,65.9034,65.9629,108993.0
2016-08-25 11:40:00,77.56,77.59,77.53,77.56,135841.0,65.9544,65.9799,65.9289,65.9544,135841.0
2016-08-25 11:50:00,77.56,77.57,77.5,77.54,62830.0,65.9544,65.9629,65.9034,65.9374,62830.0
2016-08-25 12:00:00,77.54,77.55,77.51,77.51,67661.0,65.9374,65.9459,65.9119,65.9119,67661.0
2016-08-25 12:10:00,77.51,77.56,77.48,77.56,77871.0,65.9119,65.9544,65.8864,65.9544,77871.0
2016-08-25 12:20:00,77.55,77.58,77.53,77.57,57129.0,65.9459,65.9714,65.9289,65.9629,57129.0
2016-08-25 12:30:00,77.57,77.68,77.57,77.67,76168.0,65.9629,66.0564,65.9629,66.0479,76168.0
2016-08-25 12:40:00,77.67,77.71,77.64,77.67,64214.0,66.0479,66.0819,66.0224,66.0479,64214.0
2016-08-25 12:50:00,77.67,77.68,77.6,77.63,42050.0,66.0479,66.0564,65.9884,66.0139,42050.0
2016-08-25 13:00:00,77.63,77.67,77.59,77.59,63020.0,66.0139,66.0479,65.9799,65.9799,63020.0
2016-08-25 13:10:00,77.59,77.62,77.54,77.56,51265.0,65.9799,66.0054,65.9374,65.9544,51265.0
2016-08-25 13:20:00,77.55,77.58,77.54,77.55,46207.0,65.9459,65.9714,65.9374,65.9459,46207.0
2016-08-25 13:30:00,77.56,77.57,77.43,77.46,89459.0,65.9544,65.9629,65.8438,65.8694,89459.0
2016-08-25 13:40:00,77.45,77.51,77.44,77.47,71368.0,65.8609,65.9119,65.8523,65.8779,71368.0
2016-08-25 13:50:00,77.46,77.5,77.44,77.47,45472.0,65.8694,65.9034,65.8523,65.8779,45472.0
2016-08-25 14:00:00,77.47,77.48,77.4,77.41,74868.0,65.8779,65.8864,65.8183,65.8268,74868.0
2016-08-25 14:10:00,77.4,77.46,77.4,77.41,56850.0,65.8183,65.8694,65.8183,65.8268,56850.0
2016-08-25 14:20:00,77.41,77.42,77.35,77.41,36992.0,65.8268,65.8353,65.7758,65.8268,36992.0
2016-08-25 14:30:00,77.4,77.45,77.37,77.38,48518.0,65.8183,65.8609,65.7928,65.8013,48518.0
2016-08-25 14:40:00,77.38,77.43,77.37,77.38,56630.0,65.8013,65.8438,65.7928,65.8013,56630.0
2016-08-25 14:50:00,77.38,77.39,77.35,77.39,70533.0,65.8013,65.8098,65.7758,65.8098,70533.0
2016-08-25 15:00:00,77.39,77.4,77.33,77.38,58197.0,65.8098,65.8183,65.7588,65.8013,58197.0
2016-08-25 15:10:00,77.38,77.46,77.37,77.45,58903.0,65.8013,65.8694,65.7928,65.8609,58903.0
2016-08-25 15:20:00,77.45,77.54,77.4,77.47,59473.0,65.8609,65.9374,65.8183,65.8779,59473.0
2016-08-25 15:30:00,77.47,77.51,77.42,77.45,90368.0,65.8779,65.9119,65.8353,65.8609,90368.0
2016-08-25 15:40:00,77.45,77.45,77.35,77.37,137346.0,65.8609,65.8609,65.7758,65.7928,137346.0
2016-08-25 15:50:00,77.37,77.46,77.34,77.44,481172.0,65.7928,65.8694,65.7673,65.8523,481172.0
2016-08-26 09:30:00,77.43,77.99,77.41,77.7,150156.0,65.8438,66.32,65.8268,66.0734,150156.0
2016-08-26 09:40:00,77.67,77.83,77.5,77.62,73864.0,66.0479,66.184,65.9034,66.0054,73864.0
2016-08-26 09:50:00,77.6,77.72,77.52,77.63,85366.0,65.9884,66.0904,65.9204,66.0139,85366.0
2016-08-26 10:00:00,77.62,77.64,77.27,77.42,147642.0,66.0054,66.0224,65.7078,65.8353,147642.0
2016-08-26 10:10:00,77.42,77.92,77.35,77.71,87728.0,65.8353,66.2605,65.7758,66.0819,87728.0
2016-08-26 10:20:00,77.71,77.83,77.56,77.63,119582.0,66.0819,66.184,65.9544,66.0139,119582.0
2016-08-26 10:30:00,77.63,77.8,77.59,77.74,71464.0,66.0139,66.1585,65.9799,66.1075,71464.0
2016-08-26 10:40:00,77.75,77.75,77.64,77.65,58787.0,66.116,66.116,66.0224,66.0309,58787.0
2016-08-26 10:50:00,77.66,77.68,77.56,77.64,64585.0,66.0394,66.0564,65.9544,66.0224,64585.0
2016-08-26 11:00:00,77.64,77.7,77.52,77.68,68333.0,66.0224,66.0734,65.9204,66.0564,68333.0
2016-08-26 11:10:00,77.68,77.69,77.56,77.59,56480.0,66.0564,66.0649,65.9544,65.9799,56480.0
2016-08-26 11:20:00,77.58,77.63,77.54,77.6,110577.0,65.9714,66.0139,65.9374,65.9884,110577.0
2016-08-26 11:30:00,77.61,77.65,77.55,77.57,79056.0,65.9969,66.0309,65.9459,65.9629,79056.0
2016-08-26 11:40:00,77.57,77.58,77.4,77.43,66906.0,65.9629,65.9714,65.8183,65.8438,66906.0
2016-08-26 11:50:00,77.43,77.43,77.18,77.3,156909.0,65.8438,65.8438,65.6313,65.7333,156909.0
2016-08-26 12:00:00,77.3,77.3,76.98,77.03,64901.0,65.7333,65.7333,65.4612,65.5037,64901.0
2016-08-26 12:10:00,77.04,77.11,76.95,77.11,88132.0,65.5122,65.5717,65.4357,65.5717,88132.0
2016-08-26 12:20:00,77.1,77.16,77.06,77.14,41270.0,65.5632,65.6142,65.5292,65.5972,41270.0
2016-08-26 12:30:00,77.16,77.18,77.09,77.13,48224.0,65.6142,65.6313,65.5547,65.5887,48224.0
2016-08-26 12:40:00,77.12,77.21,77.05,77.09,88964.0,65.5802,65.6568,65.5207,65.5547,88964.0
2016-08-26 12:50:00,77.1,77.1,77.0,77.07,63321.0,65.5632,65.5632,65.4782,65.5377,63321.0
2016-08-26 13:00:00,77.08,77.14,77.03,77.04,41846.0,65.5462,65.5972,65.5037,65.5122,41846.0
2016-08-26 13:10:00,77.05,77.1,76.99,77.01,35451.0,65.5207,65.5632,65.4697,65.4867,35451.0
2016-08-26 13:20:00,77.0,77.0,76.92,77.0,37142.0,65.4782,65.4782,65.4102,65.4782,37142.0
2016-08-26 13:30:00,77.01,77.04,76.95,76.99,23928.0,65.4867,65.5122,65.4357,65.4697,23928.0
2016-08-26 13:40:00,77.0,77.03,76.94,76.95,32366.0,65.4782,65.5037,65.4272,65.4357,32366.0
2016-08-26 13:50:00,76.95,76.97,76.82,76.87,57994.0,65.4357,65.4527,65.3251,65.3676,57994.0
2016-08-26 14:00:00,76.86,76.91,76.83,76.9,57128.0,65.3591,65.4017,65.3336,65.3931,57128.0
2016-08-26 14:10:00,76.91,76.95,76.71,76.74,83664.0,65.4017,65.4357,65.2316,65.2571,83664.0
2016-08-26 14:20:00,76.74,76.77,76.64,76.71,55360.0,65.2571,65.2826,65.1721,65.2316,55360.0
2016-08-26 14:30:00,76.71,76.8,76.66,76.79,47824.0,65.2316,65.3081,65.1891,65.2996,47824.0
2016-08-26 14:40:00,76.8,76.84,76.69,76.72,63623.0,65.3081,65.3421,65.2146,65.2401,63623.0
2016-08-26 14:50:00,76.72,76.87,76.67,76.86,44883.0,65.2401,65.3676,65.1976,65.3591,44883.0
2016-08-26 15:00:00,76.86,76.89,76.8,76.84,38809.0,65.3591,65.3846,65.3081,65.3421,38809.0
2016-08-26 15:10:00,76.85,76.93,76.78,76.82,83681.0,65.3506,65.4187,65.2911,65.3251,83681.0
2016-08-26 15:20:00,76.82,76.9,76.79,76.9,111590.0,65.3251,65.3931,65.2996,65.3931,111590.0
2016-08-26 15:30:00,76.9,77.02,76.86,76.93,155894.0,65.3931,65.4952,65.3591,65.4187,155894.0
2016-08-26 15:40:00,76.94,77.01,76.87,76.92,141656.0,65.4272,65.4867,65.3676,65.4102,141656.0
2016-08-26 15:50:00,76.93,76.99,76.86,76.93,233168.0,65.4187,65.4697,65.3591,65.4187,233168.0
2016-08-29 09:30:00,76.91,77.23,76.75,77.17,105491.0,65.4017,65.6738,65.2656,65.6227,105491.0
2016-08-29 09:40:00,77.17,77.34,77.1,77.21,62784.0,65.6227,65.7673,65.5632,65.6568,62784.0
2016-08-29 09:50:00,77.2,77.21,77.03,77.09,127628.0,65.6483,65.6568,65.5037,65.5547,127628.0
2016-08-29 10:00:00,77.1,77.24,77.07,77.18,50612.0,65.5632,65.6823,65.5377,65.6313,50612.0
2016-08-29 10:10:00,77.18,77.26,77.14,77.18,56025.0,65.6313,65.6993,65.5972,65.6313,56025.0
2016-08-29 10:20:00,77.18,77.18,77.05,77.14,54264.0,65.6313,65.6313,65.5207,65.5972,54264.0
2016-08-29 10:30:00,77.13,77.29,77.13,77.28,77861.0,65.5887,65.7248,65.5887,65.7163,77861.0
2016-08-29 10:40:00,77.28,77.35,77.27,77.32,65913.0,65.7163,65.7758,65.7078,65.7503,65913.0
2016-08-29 10:50:00,77.32,77.34,77.23,77.23,52323.0,65.7503,65.7673,65.6738,65.6738,52323.0
2016-08-29 11:00:00,77.23,77.25,77.18,77.24,88855.0,65.6738,65.6908,65.6313,65.6823,88855.0
2016-08-29 11:10:00,77.24,77.29,77.22,77.22,98387.0,65.6823,65.7248,65.6653,65.6653,98387.0
2016-08-29 11:20:00,77.22,77.23,77.19,77.2,57218.0,65.6653,65.6738,65.6398,65.6483,57218.0
2016-08-29 11:30:00,77.21,77.23,77.1,77.15,77580.0,65.6568,65.6738,65.5632,65.6057,77580.0
2016-08-29 11:40:00,77.15,77.26,77.14,77.25,57826.0,65.6057,65.6993,65.5972,65.6908,57826.0
2016-08-29 11:50:00,77.25,77.3,77.15,77.2,84328.0,65.6908,65.7333,65.6057,65.6483,84328.0
2016-08-29 12:00:00,77.2,77.25,77.17,77.25,34051.0,65.6483,65.6908,65.6227,65.6908,34051.0
2016-08-29 12:10:00,77.25,77.25,77.19,77.2,44336.0,65.6908,65.6908,65.6398,65.6483,44336.0
2016-08-29 12:20:00,77.19,77.23,77.11,77.11,48182.0,65.6398,65.6738,65.5717,65.5717,48182.0
2016-08-29 12:30:00,77.11,77.17,77.09,77.11,46094.0,65.5717,65.6227,65.5547,65.5717,46094.0
2016-08-29 12:40:00,77.11,77.19,77.1,77.13,32622.0,65.5717,65.6398,65.5632,65.5887,32622.0
2016-08-29 12:50:00,77.13,77.17,77.09,77.17,42881.0,65.5887,65.6227,65.5547,65.6227,42881.0
2016-08-29 13:00:00,77.18,77.2,77.15,77.18,42332.0,65.6313,65.6483,65.6057,65.6313,42332.0
2016-08-29 13:10:00,77.19,77.19,77.12,77.14,26885.0,65.6398,65.6398,65.5802,65.5972,26885.0
2016-08-29 13:20:00,77.14,77.19,77.13,77.17,39676.0,65.5972,65.6398,65.5887,65.6227,39676.0
2016-08-29 13:30:00,77.18,77.22,77.14,77.17,64170.0,65.6313,65.6653,65.5972,65.6227,64170.0
2016-08-29 13:40:00,77.17,77.18,77.14,77.16,27609.0,65.6227,65.6313,65.5972,65.6142,27609.0
2016-08-29 13:50:00,77.15,77.21,77.14,77.17,39626.0,65.6057,65.6568,65.5972,65.6227,39626.0
2016-08-29 14:00:00,77.16,77.17,77.08,77.09,53769.0,65.6142,65.6227,65.5462,65.5547,53769.0
2016-08-29 14:10:00,77.09,77.09,77.04,77.07,49196.0,65.5547,65.5547,65.5122,65.5377,49196.0
2016-08-29 14:20:00,77.07,77.09,76.99,77.02,79870.0,65.5377,65.5547,65.4697,65.4952,79870.0
2016-08-29 14:30:00,77.01,77.07,76.99,77.05,40427.0,65.4867,65.5377,65.4697,65.5207,40427.0
2016-08-29 14:40:00,77.05,77.07,77.02,77.03,54174.0,65.5207,65.5377,65.4952,65.5037,54174.0
2016-08-29 14:50:00,77.04,77.05,76.97,76.98,60478.0,65.5122,65.5207,65.4527,65.4612,60478.0
2016-08-29 15:00:00,76.98,77.01,76.96,76.96,60092.0,65.4612,65.4867,65.4442,65.4442,60092.0
2016-08-29 15:10:00,76.96,77.03,76.96,77.03,108195.0,65.4442,65.5037,65.4442,65.5037,108195.0
2016-08-29 15:20:00,77.03,77.08,76.96,77.0,85016.0,65.5037,65.5462,65.4442,65.4782,85016.0
2016-08-29 15:30:00,77.0,77.1,76.99,77.07,124837.0,65.4782,65.5632,65.4697,65.5377,124837.0
2016-08-29 15:40:00,77.08,77.12,77.02,77.09,147330.0,65.5462,65.5802,65.4952,65.5547,147330.0
2016-08-29 15:50:00,77.09,77.2,77.08,77.18,317600.0,65.5547,65.6483,65.5462,65.6313,317600.0
2016-08-30 09:30:00,77.22,77.41,76.79,76.96,122124.0,65.6653,65.8268,65.2996,65.4442,122124.0
2016-08-30 09:40:00,76.98,77.0,76.79,76.89,156950.0,65.4612,65.4782,65.2996,65.3846,156950.0
2016-08-30 09:50:00,76.88,76.94,76.81,76.81,81271.0,65.3761,65.4272,65.3166,65.3166,81271.0
2016-08-30 10:00:00,76.81,76.87,76.66,76.75,82669.0,65.3166,65.3676,65.1891,65.2656,82669.0
2016-08-30 10:10:00,76.77,76.92,76.77,76.78,95997.0,65.2826,65.4102,65.2826,65.2911,95997.0
2016-08-30 10:20:00,76.78,76.87,76.74,76.84,50488.0,65.2911,65.3676,65.2571,65.3421,50488.0
2016-08-30 10:30:00,76.83,76.96,76.72,76.91,57211.0,65.3336,65.4442,65.2401,65.4017,57211.0
2016-08-30 10:40:00,76.9,76.9,76.81,76.84,58457.0,65.3931,65.3931,65.3166,65.3421,58457.0
2016-08-30 10:50:00,76.84,76.87,76.73,76.86,45346.0,65.3421,65.3676,65.2486,65.3591,45346.0
2016-08-30 11:00:00,76.85,76.92,76.82,76.83,40553.0,65.3506,65.4102,65.3251,65.3336,40553.0
2016-08-30 11:10:00,76.83,76.86,76.77,76.84,40798.0,65.3336,65.3591,65.2826,65.3421,40798.0
2016-08-30 11:20:00,76.84,76.85,76.74,76.78,31260.0,65.3421,65.3506,65.2571,65.2911,31260.0
2016-08-30 11:30:00,76.79,76.86,76.78,76.85,47975.0,65.2996,65.3591,65.2911,65.3506,47975.0
2016-08-30 11:40:00,76.84,76.89,76.79,76.88,24188.0,65.3421,65.3846,65.2996,65.3761,24188.0
2016-08-30 11:50:00,76.88,76.9,76.86,76.87,33932.0,65.3761,65.3931,65.3591,65.3676,33932.0
2016-08-30 12:00:00,76.88,76.95,76.84,76.84,38358.0,65.3761,65.4357,65.3421,65.3421,38358.0
2016-08-30 12:10:00,76.84,76.89,76.84,76.87,29997.0,65.3421,65.3846,65.3421,65.3676,29997.0
2016-08-30 12:20:00,76.87,76.88,76.84,76.86,25531.0,65.3676,65.3761,65.3421,65.3591,25531.0
2016-08-30 12:30:00,76.87,76.92,76.84,76.9,26181.0,65.3676,65.4102,65.3421,65.3931,26181.0
2016-08-30 12:40:00,76.9,76.92,76.78,76.8,37227.0,65.3931,65.4102,65.2911,65.3081,37227.0
2016-08-30 12:50:00,76.8,76.82,76.76,76.77,36396.0,65.3081,65.3251,65.2741,65.2826,36396.0
2016-08-30 13:00:00,76.77,76.84,76.72,76.82,23890.0,65.2826,65.3421,65.2401,65.3251,23890.0
2016-08-30 13:10:00,76.82,76.83,76.73,76.73,36725.0,65.3251,65.3336,65.2486,65.2486,36725.0
2016-08-30 13:20:00,76.72,76.8,76.72,76.73,47468.0,65.2401,65.3081,65.2401,65.2486,47468.0
2016-08-30 13:30:00,76.72,76.77,76.71,76.73,45804.0,65.2401,65.2826,65.2316,65.2486,45804.0
2016-08-30 13:40:00,76.74,76.77,76.63,76.77,58473.0,65.2571,65.2826,65.1636,65.2826,58473.0
2016-08-30 13:50:00,76.77,76.77,76.65,76.65,38139.0,65.2826,65.2826,65.1806,65.1806,38139.0
2016-08-30 14:00:00,76.66,76.67,76.6,76.63,46019.0,65.1891,65.1976,65.138,65.1636,46019.0
2016-08-30 14:10:00,76.63,76.65,76.55,76.56,50782.0,65.1636,65.1806,65.0955,65.104,50782.0
2016-08-30 14:20:00,76.56,76.63,76.55,76.56,58622.0,65.104,65.1636,65.0955,65.104,58622.0
2016-08-30 14:30:00,76.56,76.58,76.52,76.56,72350.0,65.104,65.121,65.07,65.104,72350.0
2016-08-30 14:40:00,76.56,76.57,76.5,76.52,49980.0,65.104,65.1125,65.053,65.07,49980.0
2016-08-30 14:50:00,76.52,76.53,76.45,76.45,61477.0,65.07,65.0785,65.0105,65.0105,61477.0
2016-08-30 15:00:00,76.46,76.51,76.43,76.49,89177.0,65.019,65.0615,64.9935,65.0445,89177.0
2016-08-30 15:10:00,76.48,76.5,76.44,76.48,40884.0,65.036,65.053,65.002,65.036,40884.0
2016-08-30 15:20:00,76.48,76.51,76.44,76.49,55998.0,65.036,65.0615,65.002,65.0445,55998.0
2016-08-30 15:30:00,76.49,76.61,76.49,76.6,87694.0,65.0445,65.1465,65.0445,65.138,87694.0
2016-08-30 15:40:00,76.6,76.61,76.49,76.51,141962.0,65.138,65.1465,65.0445,65.0615,141962.0
2016-08-30 15:50:00,76.51,76.55,76.49,76.55,278965.0,65.0615,65.0955,65.0445,65.0955,278965.0
2016-08-31 09:30:00,76.59,76.7,76.35,76.44,158924.0,65.1295,65.2231,64.9254,65.002,158924.0
2016-08-31 09:40:00,76.44,76.65,76.32,76.59,97959.0,65.002,65.1806,64.8999,65.1295,97959.0
2016-08-31 09:50:00,76.57,76.6,76.46,76.48,109714.0,65.1125,65.138,65.019,65.036,109714.0
2016-08-31 10:00:00,76.49,76.58,76.4,76.53,131186.0,65.0445,65.121,64.968,65.0785,131186.0
2016-08-31 10:10:00,76.53,76.63,76.44,76.58,92079.0,65.0785,65.1636,65.002,65.121,92079.0
2016-08-31 10:20:00,76.59,76.6,76.45,76.46,78803.0,65.1295,65.138,65.0105,65.019,78803.0
2016-08-31 10:30:00,76.46,76.53,76.35,76.4,79465.0,65.019,65.0785,64.9254,64.968,79465.0
2016-08-31 10:40:00,76.4,76.44,76.33,76.39,56865.0,64.968,65.002,64.9084,64.9595,56865.0
2016-08-31 10:50:00,76.4,76.5,76.4,76.5,88951.0,64.968,65.053,64.968,65.053,88951.0
2016-08-31 11:00:00,76.49,76.55,76.46,76.55,127821.0,65.0445,65.0955,65.019,65.0955,127821.0
2016-08-31 11:10:00,76.55,76.63,76.54,76.58,102428.0,65.0955,65.1636,65.087,65.121,102428.0
2016-08-31 11:20:00,76.58,76.62,76.55,76.59,46652.0,65.121,65.155,65.0955,65.1295,46652.0
2016-08-31 11:30:00,76.59,76.67,76.57,76.67,77950.0,65.1295,65.1976,65.1125,65.1976,77950.0
2016-08-31 11:40:00,76.66,76.71,76.6,76.71,62459.0,65.1891,65.2316,65.138,65.2316,62459.0
2016-08-31 11:50:00,76.7,76.72,76.67,76.68,53376.0,65.2231,65.2401,65.1976,65.2061,53376.0
2016-08-31 12:00:00,76.67,76.69,76.55,76.67,106390.0,65.1976,65.2146,65.0955,65.1976,106390.0
2016-08-31 12:10:00,76.67,76.67,76.48,76.5,101059.0,65.1976,65.1976,65.036,65.053,101059.0
2016-08-31 12:20:00,76.5,76.5,76.41,76.42,52825.0,65.053,65.053,64.9765,64.985,52825.0
2016-08-31 12:30:00,76.43,76.47,76.35,76.39,56187.0,64.9935,65.0275,64.9254,64.9595,56187.0
2016-08-31 12:40:00,76.4,76.47,76.37,76.42,85487.0,64.968,65.0275,64.9425,64.985,85487.0
2016-08-31 12:50:00,76.42,76.46,76.39,76.4,36944.0,64.985,65.019,64.9595,64.968,36944.0
2016-08-31 13:00:00,76.39,76.42,76.35,76.38,41828.0,64.9595,64.985,64.9254,64.951,41828.0
2016-08-31 13:10:00,76.37,76.4,76.27,76.29,45335.0,64.9425,64.968,64.8574,64.8744,45335.0
2016-08-31 13:20:00,76.29,76.38,76.28,76.33,58758.0,64.8744,64.951,64.8659,64.9084,58758.0
2016-08-31 13:30:00,76.34,76.36,76.28,76.28,111121.0,64.9169,64.934,64.8659,64.8659,111121.0
2016-08-31 13:40:00,76.28,76.41,76.28,76.38,71839.0,64.8659,64.9765,64.8659,64.951,71839.0
2016-08-31 13:50:00,76.39,76.45,76.38,76.45,58296.0,64.9595,65.0105,64.951,65.0105,58296.0
2016-08-31 14:00:00,76.44,76.59,76.41,76.55,86784.0,65.002,65.1295,64.9765,65.0955,86784.0
2016-08-31 14:10:00,76.54,76.6,76.53,76.6,65325.0,65.087,65.138,65.0785,65.138,65325.0
2016-08-31 14:20:00,76.6,76.61,76.55,76.6,38802.0,65.138,65.1465,65.0955,65.138,38802.0
2016-08-31 14:30:00,76.6,76.61,76.53,76.57,47174.0,65.138,65.1465,65.0785,65.1125,47174.0
2016-08-31 14:40:00,76.56,76.57,76.43,76.45,45011.0,65.104,65.1125,64.9935,65.0105,45011.0
2016-08-31 14:50:00,76.45,76.47,76.37,76.38,61650.0,65.0105,65.0275,64.9425,64.951,61650.0
2016-08-31 15:00:00,76.38,76.54,76.36,76.53,61145.0,64.951,65.087,64.934,65.0785,61145.0
2016-08-31 15:10:00,76.53,76.56,76.5,76.55,71526.0,65.0785,65.104,65.053,65.0955,71526.0
2016-08-31 15:20:00,76.55,76.59,76.53,76.57,77158.0,65.0955,65.1295,65.0785,65.1125,77158.0
2016-08-31 15:30:00,76.57,76.63,76.56,76.58,86378.0,65.1125,65.1636,65.104,65.121,86378.0
2016-08-31 15:40:00,76.59,76.63,76.52,76.53,135359.0,65.1295,65.1636,65.07,65.0785,135359.0
2016-08-31 15:50:00,76.52,76.58,76.51,76.54,316960.0,65.07,65.121,65.0615,65.087,316960.0
2016-09-01 09:30:00,76.69,76.79,76.53,76.72,92765.0,65.2146,65.2996,65.0785,65.2401,92765.0
2016-09-01 09:40:00,76.7,76.84,76.54,76.55,145387.0,65.2231,65.3421,65.087,65.0955,145387.0
2016-09-01 09:50:00,76.57,76.58,76.15,76.38,169401.0,65.1125,65.121,64.7554,64.951,169401.0
2016-09-01 10:00:00,76.37,76.43,76.21,76.37,114500.0,64.9425,64.9935,64.8064,64.9425,114500.0
2016-09-01 10:10:00,76.38,76.45,76.29,76.3,77862.0,64.951,65.0105,64.8744,64.8829,77862.0
2016-09-01 10:20:00,76.29,76.29,76.11,76.11,96749.0,64.8744,64.8744,64.7214,64.7214,96749.0
2016-09-01 10:30:00,76.11,76.11,75.88,75.9,166014.0,64.7214,64.7214,64.5258,64.5428,166014.0
2016-09-01 10:40:00,75.9,76.06,75.9,75.97,62159.0,64.5428,64.6788,64.5428,64.6023,62159.0
2016-09-01 10:50:00,75.97,76.09,75.95,76.0,66304.0,64.6023,64.7044,64.5853,64.6278,66304.0
2016-09-01 11:00:00,76.0,76.02,75.89,75.95,72465.0,64.6278,64.6448,64.5343,64.5853,72465.0
2016-09-01 11:10:00,75.95,76.02,75.91,75.99,126640.0,64.5853,64.6448,64.5513,64.6193,126640.0
2016-09-01 11:20:00,75.99,76.15,75.99,76.14,102529.0,64.6193,64.7554,64.6193,64.7469,102529.0
2016-09-01 11:30:00,76.13,76.14,76.03,76.05,66045.0,64.7384,64.7469,64.6533,64.6703,66045.0
2016-09-01 11:40:00,76.05,76.06,75.9,75.98,86530.0,64.6703,64.6788,64.5428,64.6108,86530.0
2016-09-01 11:50:00,75.98,75.99,75.91,75.98,55124.0,64.6108,64.6193,64.5513,64.6108,55124.0
2016-09-01 12:00:00,75.98,76.05,75.95,76.0,63373.0,64.6108,64.6703,64.5853,64.6278,63373.0
2016-09-01 12:10:00,76.01,76.17,75.98,76.15,69843.0,64.6363,64.7724,64.6108,64.7554,69843.0
2016-09-01 12:20:00,76.14,76.34,76.13,76.28,100229.0,64.7469,64.9169,64.7384,64.8659,100229.0
2016-09-01 12:30:00,76.29,76.45,76.28,76.36,82761.0,64.8744,65.0105,64.8659,64.934,82761.0
2016-09-01 12:40:00,76.36,76.37,76.28,76.33,36886.0,64.934,64.9425,64.8659,64.9084,36886.0
2016-09-01 12:50:00,76.33,76.38,76.25,76.26,42136.0,64.9084,64.951,64.8404,64.8489,42136.0
2016-09-01 13:00:00,76.26,76.32,76.26,76.31,56191.0,64.8489,64.8999,64.8489,64.8914,56191.0
2016-09-01 13:10:00,76.31,76.31,76.19,76.27,38267.0,64.8914,64.8914,64.7894,64.8574,38267.0
2016-09-01 13:20:00,76.28,76.33,76.28,76.31,24490.0,64.8659,64.9084,64.8659,64.8914,24490.0
2016-09-01 13:30:00,76.32,76.39,76.32,76.35,34055.0,64.8999,64.9595,64.8999,64.9254,34055.0
2016-09-01 13:40:00,76.35,76.41,76.32,76.33,37023.0,64.9254,64.9765,64.8999,64.9084,37023.0
2016-09-01 13:50:00,76.34,76.38,76.28,76.31,45560.0,64.9169,64.951,64.8659,64.8914,45560.0
2016-09-01 14:00:00,76.31,76.32,76.15,76.22,67774.0,64.8914,64.8999,64.7554,64.8149,67774.0
2016-09-01 14:10:00,76.22,76.32,76.15,76.3,101105.0,64.8149,64.8999,64.7554,64.8829,101105.0
2016-09-01 14:20:00,76.3,76.42,76.27,76.4,75303.0,64.8829,64.985,64.8574,64.968,75303.0
2016-09-01 14:30:00,76.4,76.45,76.34,76.39,77895.0,64.968,65.0105,64.9169,64.9595,77895.0
2016-09-01 14:40:00,76.39,76.52,76.39,76.48,84447.0,64.9595,65.07,64.9595,65.036,84447.0
2016-09-01 14:50:00,76.48,76.52,76.46,76.49,81015.0,65.036,65.07,65.019,65.0445,81015.0
2016-09-01 15:00:00,76.49,76.51,76.33,76.4,56742.0,65.0445,65.0615,64.9084,64.968,56742.0
2016-09-01 15:10:00,76.4,76.44,76.38,76.44,46098.0,64.968,65.002,64.951,65.002,46098.0
2016-09-01 15:20:00,76.44,76.53,76.43,76.48,67893.0,65.002,65.0785,64.9935,65.036,67893.0
2016-09-01 15:30:00,76.47,76.5,76.39,76.44,71970.0,65.0275,65.053,64.9595,65.002,71970.0
2016-09-01 15:40:00,76.44,76.51,76.41,76.42,100766.0,65.002,65.0615,64.9765,64.985,100766.0
2016-09-01 15:50:00,76.42,76.5,76.41,76.45,236262.0,64.985,65.053,64.9765,65.0105,236262.0
2016-09-02 09:30:00,76.8,77.08,76.59,76.92,130165.0,65.3081,65.5462,65.1295,65.4102,130165.0
2016-09-02 09:40:00,76.92,76.99,76.77,76.88,282580.0,65.4102,65.4697,65.2826,65.3761,282580.0
2016-09-02 09:50:00,76.89,77.0,76.86,76.98,137772.0,65.3846,65.4782,65.3591,65.4612,137772.0
2016-09-02 10:00:00,76.98,77.07,76.97,77.0,90612.0,65.4612,65.5377,65.4527,65.4782,90612.0
2016-09-02 10:10:00,77.0,77.04,76.9,76.95,74333.0,65.4782,65.5122,65.3931,65.4357,74333.0
2016-09-02 10:20:00,76.96,77.0,76.9,77.0,51025.0,65.4442,65.4782,65.3931,65.4782,51025.0
2016-09-02 10:30:00,77.0,77.0,76.89,76.9,75969.0,65.4782,65.4782,65.3846,65.3931,75969.0
2016-09-02 10:40:00,76.9,76.91,76.86,76.91,40707.0,65.3931,65.4017,65.3591,65.4017,40707.0
2016-09-02 10:50:00,76.91,76.96,76.82,76.82,42484.0,65.4017,65.4442,65.3251,65.3251,42484.0
2016-09-02 11:00:00,76.82,76.92,76.78,76.79,53711.0,65.3251,65.4102,65.2911,65.2996,53711.0
2016-09-02 11:10:00,76.8,76.81,76.72,76.76,67744.0,65.3081,65.3166,65.2401,65.2741,67744.0
2016-09-02 11:20:00,76.77,76.8,76.72,76.76,40503.0,65.2826,65.3081,65.2401,65.2741,40503.0
2016-09-02 11:30:00,76.77,76.82,76.71,76.75,59470.0,65.2826,65.3251,65.2316,65.2656,59470.0
2016-09-02 11:40:00,76.75,76.81,76.71,76.76,66864.0,65.2656,65.3166,65.2316,65.2741,66864.0
2016-09-02 11:50:00,76.75,76.87,76.72,76.84,45640.0,65.2656,65.3676,65.2401,65.3421,45640.0
2016-09-02 12:00:00,76.84,76.86,76.75,76.76,31073.0,65.3421,65.3591,65.2656,65.2741,31073.0
2016-09-02 12:10:00,76.75,76.76,76.68,76.69,44800.0,65.2656,65.2741,65.2061,65.2146,44800.0
2016-09-02 12:20:00,76.68,76.75,76.64,76.73,61780.0,65.2061,65.2656,65.1721,65.2486,61780.0
2016-09-02 12:30:00,76.73,76.76,76.7,76.76,70523.0,65.2486,65.2741,65.2231,65.2741,70523.0
2016-09-02 12:40:00,76.77,76.77,76.71,76.74,24514.0,65.2826,65.2826,65.2316,65.2571,24514.0
2016-09-02 12:50:00,76.74,76.83,76.74,76.78,39323.0,65.2571,65.3336,65.2571,65.2911,39323.0
2016-09-02 13:00:00,76.78,76.8,76.73,76.74,56685.0,65.2911,65.3081,65.2486,65.2571,56685.0
2016-09-02 13:10:00,76.75,76.78,76.72,76.72,38873.0,65.2656,65.2911,65.2401,65.2401,38873.0
2016-09-02 13:20:00,76.72,76.76,76.71,76.75,50912.0,65.2401,65.2741,65.2316,65.2656,50912.0
2016-09-02 13:30:00,76.74,76.74,76.55,76.58,58026.0,65.2571,65.2571,65.0955,65.121,58026.0
2016-09-02 13:40:00,76.59,76.69,76.57,76.67,29282.0,65.1295,65.2146,65.1125,65.1976,29282.0
2016-09-02 13:50:00,76.67,76.7,76.63,76.65,22211.0,65.1976,65.2231,65.1636,65.1806,22211.0
2016-09-02 14:00:00,76.66,76.76,76.65,76.75,28979.0,65.1891,65.2741,65.1806,65.2656,28979.0
2016-09-02 14:10:00,76.74,76.77,76.69,76.76,50645.0,65.2571,65.2826,65.2146,65.2741,50645.0
2016-09-02 14:20:00,76.75,76.76,76.69,76.7,29924.0,65.2656,65.2741,65.2146,65.2231,29924.0
2016-09-02 14:30:00,76.7,76.74,76.68,76.74,39338.0,65.2231,65.2571,65.2061,65.2571,39338.0
2016-09-02 14:40:00,76.75,76.8,76.73,76.79,98837.0,65.2656,65.3081,65.2486,65.2996,98837.0
2016-09-02 14:50:00,76.78,76.86,76.78,76.86,50113.0,65.2911,65.3591,65.2911,65.3591,50113.0
2016-09-02 15:00:00,76.86,76.89,76.82,76.84,40866.0,65.3591,65.3846,65.3251,65.3421,40866.0
2016-09-02 15:10:00,76.84,76.96,76.83,76.95,47872.0,65.3421,65.4442,65.3336,65.4357,47872.0
2016-09-02 15:20:00,76.96,76.97,76.91,76.96,56686.0,65.4442,65.4527,65.4017,65.4442,56686.0
2016-09-02 15:30:00,76.96,77.04,76.92,77.03,160701.0,65.4442,65.5122,65.4102,65.5037,160701.0
2016-09-02 15:40:00,77.03,77.04,76.93,76.95,98424.0,65.5037,65.5122,65.4187,65.4357,98424.0
2016-09-02 15:50:00,76.94,77.02,76.93,76.97,235409.0,65.4272,65.4952,65.4187,65.4527,235409.0
2016-09-06 09:30:00,76.89,77.0,76.5,76.6,118326.0,65.3846,65.4782,65.053,65.138,118326.0
2016-09-06 09:40:00,76.62,76.84,76.43,76.45,113320.0,65.155,65.3421,64.9935,65.0105,113320.0
2016-09-06 09:50:00,76.47,76.53,76.38,76.41,95565.0,65.0275,65.0785,64.951,64.9765,95565.0
2016-09-06 10:00:00,76.41,76.46,76.18,76.28,106355.0,64.9765,65.019,64.7809,64.8659,106355.0
2016-09-06 10:10:00,76.28,76.36,76.0,76.02,120580.0,64.8659,64.934,64.6278,64.6448,120580.0
2016-09-06 10:20:00,76.02,76.07,75.91,76.01,100545.0,64.6448,64.6873,64.5513,64.6363,100545.0
2016-09-06 10:30:00,76.0,76.12,75.99,76.03,58297.0,64.6278,64.7299,64.6193,64.6533,58297.0
2016-09-06 10:40:00,76.04,76.1,75.98,76.03,100717.0,64.6618,64.7129,64.6108,64.6533,100717.0
2016-09-06 10:50:00,76.02,76.09,76.01,76.09,43400.0,64.6448,64.7044,64.6363,64.7044,43400.0
2016-09-06 11:00:00,76.09,76.11,75.9,75.92,101782.0,64.7044,64.7214,64.5428,64.5598,101782.0
2016-09-06 11:10:00,75.92,76.03,75.87,75.96,122552.0,64.5598,64.6533,64.5173,64.5938,122552.0
2016-09-06 11:20:00,75.96,76.04,75.94,75.97,60823.0,64.5938,64.6618,64.5768,64.6023,60823.0
2016-09-06 11:30:00,75.96,76.01,75.88,75.91,78113.0,64.5938,64.6363,64.5258,64.5513,78113.0
2016-09-06 11:40:00,75.9,76.06,75.89,76.0,70364.0,64.5428,64.6788,64.5343,64.6278,70364.0
2016-09-06 11:50:00,76.0,76.05,75.97,75.97,57932.0,64.6278,64.6703,64.6023,64.6023,57932.0
2016-09-06 12:00:00,75.98,76.05,75.96,76.01,53788.0,64.6108,64.6703,64.5938,64.6363,53788.0
2016-09-06 12:10:00,76.01,76.01,75.96,75.99,48139.0,64.6363,64.6363,64.5938,64.6193,48139.0
2016-09-06 12:20:00,75.98,76.01,75.94,76.0,80368.0,64.6108,64.6363,64.5768,64.6278,80368.0
2016-09-06 12:30:00,76.0,76.04,75.96,75.99,66424.0,64.6278,64.6618,64.5938,64.6193,66424.0
2016-09-06 12:40:00,75.98,76.03,75.95,76.01,76369.0,64.6108,64.6533,64.5853,64.6363,76369.0
2016-09-06 12:50:00,76.01,76.04,75.98,75.98,89113.0,64.6363,64.6618,64.6108,64.6108,89113.0
2016-09-06 13:00:00,75.97,76.03,75.96,76.01,39091.0,64.6023,64.6533,64.5938,64.6363,39091.0
2016-09-06 13:10:00,76.0,76.02,75.98,76.01,47700.0,64.6278,64.6448,64.6108,64.6363,47700.0
2016-09-06 13:20:00,76.01,76.01,75.96,75.96,39513.0,64.6363,64.6363,64.5938,64.5938,39513.0
2016-09-06 13:30:00,75.97,75.99,75.93,75.93,54624.0,64.6023,64.6193,64.5683,64.5683,54624.0
2016-09-06 13:40:00,75.92,75.97,75.87,75.87,57876.0,64.5598,64.6023,64.5173,64.5173,57876.0
2016-09-06 13:50:00,75.87,75.87,75.77,75.77,96530.0,64.5173,64.5173,64.4322,64.4322,96530.0
2016-09-06 14:00:00,75.78,75.8,75.61,75.61,144690.0,64.4407,64.4577,64.2962,64.2962,144690.0
2016-09-06 14:10:00,75.62,75.66,75.57,75.57,147528.0,64.3047,64.3387,64.2622,64.2622,147528.0
2016-09-06 14:20:00,75.58,75.73,75.56,75.7,151132.0,64.2707,64.3982,64.2537,64.3727,151132.0
2016-09-06 14:30:00,75.7,75.82,75.7,75.81,93179.0,64.3727,64.4748,64.3727,64.4663,93179.0
2016-09-06 14:40:00,75.81,75.86,75.8,75.84,99440.0,64.4663,64.5088,64.4577,64.4918,99440.0
2016-09-06 14:50:00,75.84,75.95,75.84,75.94,95974.0,64.4918,64.5853,64.4918,64.5768,95974.0
2016-09-06 15:00:00,75.94,75.98,75.92,75.96,93880.0,64.5768,64.6108,64.5598,64.5938,93880.0
2016-09-06 15:10:00,75.96,75.97,75.88,75.89,83258.0,64.5938,64.6023,64.5258,64.5343,83258.0
2016-09-06 15:20:00,75.88,75.98,75.88,75.91,85427.0,64.5258,64.6108,64.5258,64.5513,85427.0
2016-09-06 15:30:00,75.9,75.91,75.88,75.88,101260.0,64.5428,64.5513,64.5258,64.5258,101260.0
2016-09-06 15:40:00,75.89,76.03,75.88,76.02,168365.0,64.5343,64.6533,64.5258,64.6448,168365.0
2016-09-06 15:50:00,76.02,76.04,75.91,76.01,365924.0,64.6448,64.6618,64.5513,64.6363,365924.0
2016-09-07 09:30:00,75.97,76.0,75.69,75.71,137127.0,64.6023,64.6278,64.3642,64.3812,137127.0
2016-09-07 09:40:00,75.72,75.74,75.33,75.39,216054.0,64.3897,64.4067,64.0581,64.1091,216054.0
2016-09-07 09:50:00,75.39,75.39,75.01,75.08,194579.0,64.1091,64.1091,63.786,63.8455,194579.0
2016-09-07 10:00:00,75.09,75.21,75.03,75.16,237717.0,63.854,63.956,63.803,63.9135,237717.0
2016-09-07 10:10:00,75.17,75.35,75.17,75.3,150646.0,63.922,64.0751,63.922,64.0326,150646.0
2016-09-07 10:20:00,75.3,75.33,75.18,75.2,138402.0,64.0326,64.0581,63.9305,63.9475,138402.0
2016-09-07 10:30:00,75.2,75.24,75.13,75.19,198693.0,63.9475,63.9815,63.888,63.939,198693.0
2016-09-07 10:40:00,75.19,75.32,75.19,75.3,127141.0,63.939,64.0496,63.939,64.0326,127141.0
2016-09-07 10:50:00,75.29,75.38,75.25,75.3,103214.0,64.0241,64.1006,63.99,64.0326,103214.0
2016-09-07 11:00:00,75.3,75.35,75.28,75.31,93890.0,64.0326,64.0751,64.0156,64.0411,93890.0
2016-09-07 11:10:00,75.31,75.32,75.19,75.2,83261.0,64.0411,64.0496,63.939,63.9475,83261.0
2016-09-07 11:20:00,75.19,75.2,75.06,75.07,78048.0,63.939,63.9475,63.8285,63.837,78048.0
2016-09-07 11:30:00,75.08,75.11,75.03,75.08,95228.0,63.8455,63.871,63.803,63.8455,95228.0
2016-09-07 11:40:00,75.08,75.11,75.03,75.11,90949.0,63.8455,63.871,63.803,63.871,90949.0
2016-09-07 11:50:00,75.11,75.18,75.08,75.17,68880.0,63.871,63.9305,63.8455,63.922,68880.0
2016-09-07 12:00:00,75.16,75.25,75.14,75.22,86352.0,63.9135,63.99,63.8965,63.9645,86352.0
2016-09-07 12:10:00,75.24,75.25,75.19,75.21,64328.0,63.9815,63.99,63.939,63.956,64328.0
2016-09-07 12:20:00,75.21,75.3,75.2,75.29,104863.0,63.956,64.0326,63.9475,64.0241,104863.0
2016-09-07 12:30:00,75.29,75.44,75.28,75.42,133221.0,64.0241,64.1516,64.0156,64.1346,133221.0
2016-09-07 12:40:00,75.42,75.53,75.41,75.48,98878.0,64.1346,64.2281,64.1261,64.1856,98878.0
2016-09-07 12:50:00,75.48,75.5,75.37,75.37,76244.0,64.1856,64.2026,64.0921,64.0921,76244.0
2016-09-07 13:00:00,75.37,75.49,75.36,75.42,79721.0,64.0921,64.1941,64.0836,64.1346,79721.0
2016-09-07 13:10:00,75.42,75.5,75.34,75.47,73621.0,64.1346,64.2026,64.0666,64.1771,73621.0
2016-09-07 13:20:00,75.47,75.48,75.42,75.44,50632.0,64.1771,64.1856,64.1346,64.1516,50632.0
2016-09-07 13:30:00,75.44,75.47,75.39,75.39,53401.0,64.1516,64.1771,64.1091,64.1091,53401.0
2016-09-07 13:40:00,75.4,75.43,75.37,75.38,61147.0,64.1176,64.1431,64.0921,64.1006,61147.0
2016-09-07 13:50:00,75.39,75.47,75.38,75.43,45233.0,64.1091,64.1771,64.1006,64.1431,45233.0
2016-09-07 14:00:00,75.44,75.47,75.39,75.39,65678.0,64.1516,64.1771,64.1091,64.1091,65678.0
2016-09-07 14:10:00,75.39,75.5,75.39,75.45,68759.0,64.1091,64.2026,64.1091,64.1601,68759.0
2016-09-07 14:20:00,75.45,75.5,75.42,75.46,69246.0,64.1601,64.2026,64.1346,64.1686,69246.0
2016-09-07 14:30:00,75.46,75.47,75.37,75.41,79932.0,64.1686,64.1771,64.0921,64.1261,79932.0
2016-09-07 14:40:00,75.4,75.49,75.39,75.48,67420.0,64.1176,64.1941,64.1091,64.1856,67420.0
2016-09-07 14:50:00,75.48,75.48,75.37,75.42,93508.0,64.1856,64.1856,64.0921,64.1346,93508.0
2016-09-07 15:00:00,75.41,75.45,75.38,75.39,104697.0,64.1261,64.1601,64.1006,64.1091,104697.0
2016-09-07 15:10:00,75.38,75.42,75.33,75.42,89662.0,64.1006,64.1346,64.0581,64.1346,89662.0
2016-09-07 15:20:00,75.42,75.42,75.33,75.37,101329.0,64.1346,64.1346,64.0581,64.0921,101329.0
2016-09-07 15:30:00,75.37,75.43,75.36,75.41,126049.0,64.0921,64.1431,64.0836,64.1261,126049.0
2016-09-07 15:40:00,75.41,75.48,75.4,75.44,220431.0,64.1261,64.1856,64.1176,64.1516,220431.0
2016-09-07 15:50:00,75.44,75.47,75.39,75.45,330687.0,64.1516,64.1771,64.1091,64.1601,330687.0
2016-09-08 09:30:00,74.57,74.65,73.92,74.6,568034.0,63.4118,63.4798,62.8591,63.4373,568034.0
2016-09-08 09:40:00,74.6,74.86,74.51,74.74,257827.0,63.4373,63.6584,63.3608,63.5564,257827.0
2016-09-08 09:50:00,74.74,74.97,74.72,74.9,383653.0,63.5564,63.7519,63.5394,63.6924,383653.0
2016-09-08 10:00:00,74.89,75.06,74.86,74.88,161925.0,63.6839,63.8285,63.6584,63.6754,161925.0
2016-09-08 10:10:00,74.88,75.04,74.82,74.99,150303.0,63.6754,63.8115,63.6244,63.769,150303.0
2016-09-08 10:20:00,75.0,75.01,74.75,74.76,167637.0,63.7775,63.786,63.5649,63.5734,167637.0
2016-09-08 10:30:00,74.77,74.98,74.75,74.84,148246.0,63.5819,63.7604,63.5649,63.6414,148246.0
2016-09-08 10:40:00,74.85,74.85,74.64,74.66,179095.0,63.6499,63.6499,63.4713,63.4883,179095.0
2016-09-08 10:50:00,74.65,74.68,74.61,74.65,88681.0,63.4798,63.5053,63.4458,63.4798,88681.0
2016-09-08 11:00:00,74.65,74.73,74.58,74.64,87458.0,63.4798,63.5479,63.4203,63.4713,87458.0
2016-09-08 11:10:00,74.65,74.65,74.51,74.52,90817.0,63.4798,63.4798,63.3608,63.3693,90817.0
2016-09-08 11:20:00,74.51,74.53,74.48,74.51,69305.0,63.3608,63.3778,63.3353,63.3608,69305.0
2016-09-08 11:30:00,74.52,74.54,74.37,74.41,84167.0,63.3693,63.3863,63.2417,63.2757,84167.0
2016-09-08 11:40:00,74.4,74.51,74.35,74.42,116770.0,63.2672,63.3608,63.2247,63.2842,116770.0
2016-09-08 11:50:00,74.42,74.46,74.24,74.26,192252.0,63.2842,63.3183,63.1312,63.1482,192252.0
2016-09-08 12:00:00,74.26,74.28,74.19,74.24,159416.0,63.1482,63.1652,63.0887,63.1312,159416.0
2016-09-08 12:10:00,74.25,74.28,74.21,74.25,82039.0,63.1397,63.1652,63.1057,63.1397,82039.0
2016-09-08 12:20:00,74.25,74.32,74.19,74.24,115598.0,63.1397,63.1992,63.0887,63.1312,115598.0
2016-09-08 12:30:00,74.25,74.3,74.18,74.28,146486.0,63.1397,63.1822,63.0802,63.1652,146486.0
2016-09-08 12:40:00,74.28,74.32,74.24,74.31,88502.0,63.1652,63.1992,63.1312,63.1907,88502.0
2016-09-08 12:50:00,74.31,74.42,74.29,74.39,136811.0,63.1907,63.2842,63.1737,63.2587,136811.0
2016-09-08 13:00:00,74.39,74.41,74.32,74.39,81022.0,63.2587,63.2757,63.1992,63.2587,81022.0
2016-09-08 13:10:00,74.39,74.49,74.39,74.46,89302.0,63.2587,63.3438,63.2587,63.3183,89302.0
2016-09-08 13:20:00,74.46,74.46,74.33,74.34,119647.0,63.3183,63.3183,63.2077,63.2162,119647.0
2016-09-08 13:30:00,74.34,74.38,74.32,74.37,100108.0,63.2162,63.2502,63.1992,63.2417,100108.0
2016-09-08 13:40:00,74.38,74.41,74.3,74.31,61410.0,63.2502,63.2757,63.1822,63.1907,61410.0
2016-09-08 13:50:00,74.31,74.37,74.25,74.34,127203.0,63.1907,63.2417,63.1397,63.2162,127203.0
2016-09-08 14:00:00,74.33,74.39,74.3,74.38,89954.0,63.2077,63.2587,63.1822,63.2502,89954.0
2016-09-08 14:10:00,74.39,74.49,74.37,74.49,117344.0,63.2587,63.3438,63.2417,63.3438,117344.0
2016-09-08 14:20:00,74.49,74.55,74.46,74.49,213085.0,63.3438,63.3948,63.3183,63.3438,213085.0
2016-09-08 14:30:00,74.48,74.51,74.39,74.45,97635.0,63.3353,63.3608,63.2587,63.3098,97635.0
2016-09-08 14:40:00,74.45,74.55,74.42,74.5,99406.0,63.3098,63.3948,63.2842,63.3523,99406.0
2016-09-08 14:50:00,74.49,74.5,74.36,74.37,78352.0,63.3438,63.3523,63.2332,63.2417,78352.0
2016-09-08 15:00:00,74.37,74.37,74.24,74.26,167452.0,63.2417,63.2417,63.1312,63.1482,167452.0
2016-09-08 15:10:00,74.26,74.3,74.16,74.17,165052.0,63.1482,63.1822,63.0631,63.0717,165052.0
2016-09-08 15:20:00,74.16,74.29,74.14,74.26,146908.0,63.0631,63.1737,63.0461,63.1482,146908.0
2016-09-08 15:30:00,74.26,74.36,74.18,74.36,212549.0,63.1482,63.2332,63.0802,63.2332,212549.0
2016-09-08 15:40:00,74.36,74.36,74.2,74.25,286340.0,63.2332,63.2332,63.0972,63.1397,286340.0
2016-09-08 15:50:00,74.25,74.26,74.11,74.13,687043.0,63.1397,63.1482,63.0206,63.0376,687043.0
2016-09-09 09:30:00,73.54,73.77,72.82,73.21,475371.0,62.5359,62.7315,61.9237,62.2553,475371.0
2016-09-09 09:40:00,73.22,73.36,73.09,73.1,262407.0,62.2638,62.3829,62.1533,62.1618,262407.0
2016-09-09 09:50:00,73.1,73.15,72.86,72.91,305089.0,62.1618,62.2043,61.9577,62.0002,305089.0
2016-09-09 10:00:00,72.9,73.06,72.89,72.94,218965.0,61.9917,62.1277,61.9832,62.0257,218965.0
2016-09-09 10:10:00,72.94,73.05,72.91,72.94,139388.0,62.0257,62.1192,62.0002,62.0257,139388.0
2016-09-09 10:20:00,72.93,72.95,72.83,72.9,108955.0,62.0172,62.0342,61.9322,61.9917,108955.0
2016-09-09 10:30:00,72.9,73.05,72.88,72.9,266265.0,61.9917,62.1192,61.9747,61.9917,266265.0
2016-09-09 10:40:00,72.91,72.93,72.82,72.86,128564.0,62.0002,62.0172,61.9237,61.9577,128564.0
2016-09-09 10:50:00,72.86,72.87,72.77,72.8,201191.0,61.9577,61.9662,61.8811,61.9066,201191.0
2016-09-09 11:00:00,72.8,73.01,72.74,73.0,228794.0,61.9066,62.0852,61.8556,62.0767,228794.0
2016-09-09 11:10:00,72.99,73.01,72.95,72.99,98496.0,62.0682,62.0852,62.0342,62.0682,98496.0
2016-09-09 11:20:00,72.99,73.1,72.98,73.1,133327.0,62.0682,62.1618,62.0597,62.1618,133327.0
2016-09-09 11:30:00,73.1,73.11,72.92,72.92,98403.0,62.1618,62.1703,62.0087,62.0087,98403.0
2016-09-09 11:40:00,72.92,73.01,72.9,72.95,83440.0,62.0087,62.0852,61.9917,62.0342,83440.0
2016-09-09 11:50:00,72.95,72.96,72.83,72.87,72229.0,62.0342,62.0427,61.9322,61.9662,72229.0
2016-09-09 12:00:00,72.87,72.96,72.82,72.89,90502.0,61.9662,62.0427,61.9237,61.9832,90502.0
2016-09-09 12:10:00,72.88,72.94,72.76,72.82,177878.0,61.9747,62.0257,61.8726,61.9237,177878.0
2016-09-09 12:20:00,72.81,72.98,72.81,72.9,68233.0,61.9152,62.0597,61.9152,61.9917,68233.0
2016-09-09 12:30:00,72.9,72.92,72.8,72.84,64817.0,61.9917,62.0087,61.9066,61.9407,64817.0
2016-09-09 12:40:00,72.83,72.85,72.76,72.8,49323.0,61.9322,61.9492,61.8726,61.9066,49323.0
2016-09-09 12:50:00,72.8,72.85,72.76,72.83,53667.0,61.9066,61.9492,61.8726,61.9322,53667.0
2016-09-09 13:00:00,72.82,72.85,72.77,72.78,62061.0,61.9237,61.9492,61.8811,61.8896,62061.0
2016-09-09 13:10:00,72.78,72.78,72.7,72.7,46625.0,61.8896,61.8896,61.8216,61.8216,46625.0
2016-09-09 13:20:00,72.71,72.72,72.64,72.67,68793.0,61.8301,61.8386,61.7706,61.7961,68793.0
2016-09-09 13:30:00,72.67,72.69,72.56,72.58,109291.0,61.7961,61.8131,61.7026,61.7196,109291.0
2016-09-09 13:40:00,72.58,72.6,72.42,72.43,90492.0,61.7196,61.7366,61.5835,61.592,90492.0
2016-09-09 13:50:00,72.43,72.44,72.34,72.35,139980.0,61.592,61.6005,61.5155,61.524,139980.0
2016-09-09 14:00:00,72.34,72.35,72.14,72.2,114640.0,61.5155,61.524,61.3454,61.3964,114640.0
2016-09-09 14:10:00,72.2,72.29,72.14,72.29,103053.0,61.3964,61.473,61.3454,61.473,103053.0
2016-09-09 14:20:00,72.29,72.47,72.27,72.47,111068.0,61.473,61.626,61.456,61.626,111068.0
2016-09-09 14:30:00,72.47,72.51,72.33,72.47,120528.0,61.626,61.66,61.507,61.626,120528.0
2016-09-09 14:40:00,72.47,72.48,72.25,72.28,123103.0,61.626,61.6345,61.4389,61.4645,123103.0
2016-09-09 14:50:00,72.29,72.35,72.27,72.29,169109.0,61.473,61.524,61.456,61.473,169109.0
2016-09-09 15:00:00,72.29,72.34,72.15,72.2,124023.0,61.473,61.5155,61.3539,61.3964,124023.0
2016-09-09 15:10:00,72.21,72.28,72.12,72.2,134608.0,61.4049,61.4645,61.3284,61.3964,134608.0
2016-09-09 15:20:00,72.19,72.24,72.13,72.15,150227.0,61.3879,61.4304,61.3369,61.3539,150227.0
2016-09-09 15:30:00,72.16,72.17,71.98,72.04,216614.0,61.3624,61.3709,61.2093,61.2604,216614.0
2016-09-09 15:40:00,72.03,72.07,71.84,72.06,425307.0,61.2519,61.2859,61.0903,61.2774,425307.0
2016-09-09 15:50:00,72.06,72.06,71.77,71.78,580673.0,61.2774,61.2774,61.0308,61.0393,580673.0
2016-09-12 09:30:00,71.2,71.82,70.86,71.78,350535.0,60.5461,61.0733,60.2569,61.0393,350535.0
2016-09-12 09:40:00,71.8,71.8,71.52,71.53,193275.0,61.0563,61.0563,60.8182,60.8267,193275.0
2016-09-12 09:50:00,71.55,71.71,71.43,71.64,194239.0,60.8437,60.9797,60.7416,60.9202,194239.0
2016-09-12 10:00:00,71.64,71.83,71.54,71.7,390670.0,60.9202,61.0818,60.8352,60.9712,390670.0
2016-09-12 10:10:00,71.68,71.84,71.59,71.8,110503.0,60.9542,61.0903,60.8777,61.0563,110503.0
2016-09-12 10:20:00,71.79,71.96,71.75,71.94,98669.0,61.0478,61.1923,61.0138,61.1753,98669.0
2016-09-12 10:30:00,71.94,71.98,71.86,71.89,124289.0,61.1753,61.2093,61.1073,61.1328,124289.0
2016-09-12 10:40:00,71.88,71.98,71.84,71.86,74768.0,61.1243,61.2093,61.0903,61.1073,74768.0
2016-09-12 10:50:00,71.86,71.91,71.72,71.86,73390.0,61.1073,61.1498,60.9883,61.1073,73390.0
2016-09-12 11:00:00,71.85,71.93,71.76,71.8,103311.0,61.0988,61.1668,61.0223,61.0563,103311.0
2016-09-12 11:10:00,71.81,71.83,71.65,71.76,68258.0,61.0648,61.0818,60.9287,61.0223,68258.0
2016-09-12 11:20:00,71.75,71.76,71.58,71.6,86332.0,61.0138,61.0223,60.8692,60.8862,86332.0
2016-09-12 11:30:00,71.6,71.85,71.49,71.84,130698.0,60.8862,61.0988,60.7927,61.0903,130698.0
2016-09-12 11:40:00,71.85,71.95,71.83,71.92,149188.0,61.0988,61.1838,61.0818,61.1583,149188.0
2016-09-12 11:50:00,71.92,71.96,71.86,71.93,167754.0,61.1583,61.1923,61.1073,61.1668,167754.0
2016-09-12 12:00:00,71.93,71.97,71.89,71.94,100962.0,61.1668,61.2008,61.1328,61.1753,100962.0
2016-09-12 12:10:00,71.94,72.07,71.93,72.02,80363.0,61.1753,61.2859,61.1668,61.2434,80363.0
2016-09-12 12:20:00,72.03,72.1,72.01,72.1,83153.0,61.2519,61.3114,61.2349,61.3114,83153.0
2016-09-12 12:30:00,72.1,72.11,72.05,72.05,70871.0,61.3114,61.3199,61.2689,61.2689,70871.0
2016-09-12 12:40:00,72.05,72.07,71.97,72.04,96722.0,61.2689,61.2859,61.2008,61.2604,96722.0
2016-09-12 12:50:00,72.04,72.05,71.97,72.0,166931.0,61.2604,61.2689,61.2008,61.2264,166931.0
2016-09-12 13:00:00,72.0,72.04,71.95,72.02,105421.0,61.2264,61.2604,61.1838,61.2434,105421.0
2016-09-12 13:10:00,72.02,72.28,72.0,72.12,119985.0,61.2434,61.4645,61.2264,61.3284,119985.0
2016-09-12 13:20:00,72.11,72.16,71.98,72.02,83860.0,61.3199,61.3624,61.2093,61.2434,83860.0
2016-09-12 13:30:00,72.03,72.13,71.95,72.11,86626.0,61.2519,61.3369,61.1838,61.3199,86626.0
2016-09-12 13:40:00,72.12,72.26,72.0,72.26,77076.0,61.3284,61.4475,61.2264,61.4475,77076.0
2016-09-12 13:50:00,72.24,72.4,72.22,72.37,105961.0,61.4304,61.5665,61.4134,61.541,105961.0
2016-09-12 14:00:00,72.36,72.54,72.33,72.47,135252.0,61.5325,61.6856,61.507,61.626,135252.0
2016-09-12 14:10:00,72.47,72.54,72.36,72.53,89850.0,61.626,61.6856,61.5325,61.677,89850.0
2016-09-12 14:20:00,72.53,72.56,72.47,72.49,98628.0,61.677,61.7026,61.626,61.643,98628.0
2016-09-12 14:30:00,72.5,72.66,72.5,72.63,136485.0,61.6515,61.7876,61.6515,61.7621,136485.0
2016-09-12 14:40:00,72.63,72.63,72.49,72.51,131765.0,61.7621,61.7621,61.643,61.66,131765.0
2016-09-12 14:50:00,72.51,72.57,72.43,72.45,82957.0,61.66,61.7111,61.592,61.609,82957.0
2016-09-12 15:00:00,72.45,72.52,72.44,72.51,78831.0,61.609,61.6685,61.6005,61.66,78831.0
2016-09-12 15:10:00,72.5,72.54,72.41,72.43,73774.0,61.6515,61.6856,61.575,61.592,73774.0
2016-09-12 15:20:00,72.44,72.52,72.39,72.52,76874.0,61.6005,61.6685,61.558,61.6685,76874.0
2016-09-12 15:30:00,72.51,72.57,72.48,72.53,103588.0,61.66,61.7111,61.6345,61.677,103588.0
2016-09-12 15:40:00,72.53,72.63,72.47,72.51,150760.0,61.677,61.7621,61.626,61.66,150760.0
2016-09-12 15:50:00,72.51,72.53,72.44,72.46,282260.0,61.66,61.677,61.6005,61.6175,282260.0
2016-09-13 09:30:00,71.93,72.1,71.45,71.75,158380.0,61.1668,61.3114,60.7587,61.0138,158380.0
2016-09-13 09:40:00,71.75,71.93,71.66,71.84,171327.0,61.0138,61.1668,60.9372,61.0903,171327.0
2016-09-13 09:50:00,71.83,71.9,71.48,71.51,93873.0,61.0818,61.1413,60.7842,60.8097,93873.0
2016-09-13 10:00:00,71.51,71.68,71.35,71.36,138188.0,60.8097,60.9542,60.6736,60.6821,138188.0
2016-09-13 10:10:00,71.36,71.5,71.29,71.29,86691.0,60.6821,60.8012,60.6226,60.6226,86691.0
2016-09-13 10:20:00,71.28,71.42,71.21,71.25,73215.0,60.6141,60.7331,60.5546,60.5886,73215.0
2016-09-13 10:30:00,71.25,71.33,71.18,71.2,85073.0,60.5886,60.6566,60.5291,60.5461,85073.0
2016-09-13 10:40:00,71.2,71.34,71.16,71.2,74166.0,60.5461,60.6651,60.512,60.5461,74166.0
2016-09-13 10:50:00,71.19,71.2,71.05,71.08,115415.0,60.5376,60.5461,60.4185,60.444,115415.0
2016-09-13 11:00:00,71.09,71.19,71.07,71.13,70063.0,60.4525,60.5376,60.4355,60.4865,70063.0
2016-09-13 11:10:00,71.13,71.13,71.04,71.04,104517.0,60.4865,60.4865,60.41,60.41,104517.0
2016-09-13 11:20:00,71.04,71.15,71.03,71.05,81479.0,60.41,60.5035,60.4015,60.4185,81479.0
2016-09-13 11:30:00,71.06,71.06,70.91,71.02,81127.0,60.427,60.427,60.2995,60.393,81127.0
2016-09-13 11:40:00,71.01,71.12,70.99,71.07,64130.0,60.3845,60.478,60.3675,60.4355,64130.0
2016-09-13 11:50:00,71.06,71.19,71.02,71.18,63174.0,60.427,60.5376,60.393,60.5291,63174.0
2016-09-13 12:00:00,71.19,71.29,71.18,71.25,78212.0,60.5376,60.6226,60.5291,60.5886,78212.0
2016-09-13 12:10:00,71.25,71.4,71.25,71.33,60457.0,60.5886,60.7161,60.5886,60.6566,60457.0
2016-09-13 12:20:00,71.33,71.36,71.17,71.2,105840.0,60.6566,60.6821,60.5206,60.5461,105840.0
2016-09-13 12:30:00,71.21,71.21,71.11,71.2,50338.0,60.5546,60.5546,60.4695,60.5461,50338.0
2016-09-13 12:40:00,71.19,71.19,71.1,71.12,31819.0,60.5376,60.5376,60.461,60.478,31819.0
2016-09-13 12:50:00,71.11,71.13,70.91,71.02,68551.0,60.4695,60.4865,60.2995,60.393,68551.0
2016-09-13 13:00:00,71.01,71.02,70.88,70.98,48576.0,60.3845,60.393,60.2739,60.359,48576.0
2016-09-13 13:10:00,70.97,71.19,70.95,71.19,49530.0,60.3505,60.5376,60.3335,60.5376,49530.0
2016-09-13 13:20:00,71.19,71.26,71.05,71.2,62238.0,60.5376,60.5971,60.4185,60.5461,62238.0
2016-09-13 13:30:00,71.2,71.32,71.17,71.28,82646.0,60.5461,60.6481,60.5206,60.6141,82646.0
2016-09-13 13:40:00,71.26,71.33,71.11,71.14,40929.0,60.5971,60.6566,60.4695,60.495,40929.0
2016-09-13 13:50:00,71.16,71.16,70.98,71.03,40201.0,60.512,60.512,60.359,60.4015,40201.0
2016-09-13 14:00:00,71.02,71.05,70.96,71.02,53946.0,60.393,60.4185,60.342,60.393,53946.0
2016-09-13 14:10:00,71.03,71.04,70.91,70.96,53556.0,60.4015,60.41,60.2995,60.342,53556.0
2016-09-13 14:20:00,70.95,71.03,70.92,70.96,38767.0,60.3335,60.4015,60.308,60.342,38767.0
2016-09-13 14:30:00,70.95,71.16,70.92,71.15,98244.0,60.3335,60.512,60.308,60.5035,98244.0
2016-09-13 14:40:00,71.16,71.21,71.04,71.14,106297.0,60.512,60.5546,60.41,60.495,106297.0
2016-09-13 14:50:00,71.15,71.2,71.08,71.1,99656.0,60.5035,60.5461,60.444,60.461,99656.0
2016-09-13 15:00:00,71.09,71.15,71.03,71.14,94600.0,60.4525,60.5035,60.4015,60.495,94600.0
2016-09-13 15:10:00,71.13,71.31,71.03,71.27,101952.0,60.4865,60.6396,60.4015,60.6056,101952.0
2016-09-13 15:20:00,71.27,71.5,71.27,71.44,182277.0,60.6056,60.8012,60.6056,60.7502,182277.0
2016-09-13 15:30:00,71.45,71.54,71.4,71.49,265894.0,60.7587,60.8352,60.7161,60.7927,265894.0
2016-09-13 15:40:00,71.48,71.49,71.16,71.22,312584.0,60.7842,60.7927,60.512,60.5631,312584.0
2016-09-13 15:50:00,71.23,71.39,71.04,71.08,646829.0,60.5716,60.7076,60.41,60.444,646829.0
2016-09-14 09:30:00,71.05,71.39,71.05,71.08,98513.0,60.4185,60.7076,60.4185,60.444,98513.0
2016-09-14 09:40:00,71.06,71.29,70.94,71.08,206168.0,60.427,60.6226,60.325,60.444,206168.0
2016-09-14 09:50:00,71.08,71.15,70.94,71.13,119873.0,60.444,60.5035,60.325,60.4865,119873.0
2016-09-14 10:00:00,71.13,71.38,71.06,71.34,105021.0,60.4865,60.6991,60.427,60.6651,105021.0
2016-09-14 10:10:00,71.33,71.38,71.29,71.35,69112.0,60.6566,60.6991,60.6226,60.6736,69112.0
2016-09-14 10:20:00,71.35,71.59,71.32,71.41,107842.0,60.6736,60.8777,60.6481,60.7246,107842.0
2016-09-14 10:30:00,71.42,71.49,71.38,71.4,94468.0,60.7331,60.7927,60.6991,60.7161,94468.0
2016-09-14 10:40:00,71.39,71.4,71.21,71.28,77116.0,60.7076,60.7161,60.5546,60.6141,77116.0
2016-09-14 10:50:00,71.29,71.36,71.18,71.22,87304.0,60.6226,60.6821,60.5291,60.5631,87304.0
2016-09-14 11:00:00,71.22,71.32,71.22,71.28,44504.0,60.5631,60.6481,60.5631,60.6141,44504.0
2016-09-14 11:10:00,71.28,71.34,71.2,71.33,75871.0,60.6141,60.6651,60.5461,60.6566,75871.0
2016-09-14 11:20:00,71.33,71.47,71.33,71.38,59101.0,60.6566,60.7757,60.6566,60.6991,59101.0
2016-09-14 11:30:00,71.36,71.39,71.28,71.37,102674.0,60.6821,60.7076,60.6141,60.6906,102674.0
2016-09-14 11:40:00,71.37,71.45,71.32,71.37,70866.0,60.6906,60.7587,60.6481,60.6906,70866.0
2016-09-14 11:50:00,71.36,71.54,71.36,71.53,40534.0,60.6821,60.8352,60.6821,60.8267,40534.0
2016-09-14 12:00:00,71.53,71.54,71.43,71.5,139406.0,60.8267,60.8352,60.7416,60.8012,139406.0
2016-09-14 12:10:00,71.49,71.55,71.47,71.54,104230.0,60.7927,60.8437,60.7757,60.8352,104230.0
2016-09-14 12:20:00,71.53,71.55,71.5,71.53,82288.0,60.8267,60.8437,60.8012,60.8267,82288.0
2016-09-14 12:30:00,71.53,71.53,71.44,71.44,45149.0,60.8267,60.8267,60.7502,60.7502,45149.0
2016-09-14 12:40:00,71.44,71.44,71.34,71.4,177236.0,60.7502,60.7502,60.6651,60.7161,177236.0
2016-09-14 12:50:00,71.4,71.45,71.36,71.4,37241.0,60.7161,60.7587,60.6821,60.7161,37241.0
2016-09-14 13:00:00,71.38,71.44,71.36,71.43,32638.0,60.6991,60.7502,60.6821,60.7416,32638.0
2016-09-14 13:10:00,71.44,71.46,71.36,71.4,47223.0,60.7502,60.7672,60.6821,60.7161,47223.0
2016-09-14 13:20:00,71.39,71.51,71.34,71.47,62821.0,60.7076,60.8097,60.6651,60.7757,62821.0
2016-09-14 13:30:00,71.47,71.52,71.44,71.48,67398.0,60.7757,60.8182,60.7502,60.7842,67398.0
2016-09-14 13:40:00,71.48,71.48,71.23,71.25,104513.0,60.7842,60.7842,60.5716,60.5886,104513.0
2016-09-14 13:50:00,71.25,71.33,71.23,71.3,113670.0,60.5886,60.6566,60.5716,60.6311,113670.0
2016-09-14 14:00:00,71.3,71.34,71.09,71.1,132085.0,60.6311,60.6651,60.4525,60.461,132085.0
2016-09-14 14:10:00,71.11,71.13,71.0,71.12,72411.0,60.4695,60.4865,60.376,60.478,72411.0
2016-09-14 14:20:00,71.11,71.13,71.02,71.06,74943.0,60.4695,60.4865,60.393,60.427,74943.0
2016-09-14 14:30:00,71.05,71.14,71.02,71.07,64520.0,60.4185,60.495,60.393,60.4355,64520.0
2016-09-14 14:40:00,71.07,71.21,71.07,71.1,69274.0,60.4355,60.5546,60.4355,60.461,69274.0
2016-09-14 14:50:00,71.1,71.22,71.08,71.16,57858.0,60.461,60.5631,60.444,60.512,57858.0
2016-09-14 15:00:00,71.16,71.18,71.04,71.06,59147.0,60.512,60.5291,60.41,60.427,59147.0
2016-09-14 15:10:00,71.07,71.08,70.93,70.97,87382.0,60.4355,60.444,60.3165,60.3505,87382.0
2016-09-14 15:20:00,70.97,71.01,70.89,70.9,123773.0,60.3505,60.3845,60.2824,60.291,123773.0
2016-09-14 15:30:00,70.9,71.02,70.9,70.94,136843.0,60.291,60.393,60.291,60.325,136843.0
2016-09-14 15:40:00,70.94,71.12,70.93,71.11,214920.0,60.325,60.478,60.3165,60.4695,214920.0
2016-09-14 15:50:00,71.11,71.12,70.95,71.11,734546.0,60.4695,60.478,60.3335,60.4695,734546.0
2016-09-15 09:30:00,70.83,71.05,70.59,70.66,178488.0,60.2314,60.4185,60.0273,60.0869,178488.0
2016-09-15 09:40:00,70.66,70.9,70.59,70.61,151578.0,60.0869,60.291,60.0273,60.0443,151578.0
2016-09-15 09:50:00,70.61,70.79,70.44,70.48,293964.0,60.0443,60.1974,59.8998,59.9338,293964.0
2016-09-15 10:00:00,70.46,70.88,70.4,70.83,156352.0,59.9168,60.2739,59.8658,60.2314,156352.0
2016-09-15 10:10:00,70.84,71.09,70.81,71.03,92187.0,60.2399,60.4525,60.2144,60.4015,92187.0
2016-09-15 10:20:00,71.03,71.04,70.87,70.9,58497.0,60.4015,60.41,60.2654,60.291,58497.0
2016-09-15 10:30:00,70.91,70.99,70.89,70.99,86021.0,60.2995,60.3675,60.2824,60.3675,86021.0
2016-09-15 10:40:00,70.98,71.04,70.87,71.03,81033.0,60.359,60.41,60.2654,60.4015,81033.0
2016-09-15 10:50:00,71.02,71.09,70.99,71.01,65552.0,60.393,60.4525,60.3675,60.3845,65552.0
2016-09-15 11:00:00,71.01,71.02,70.95,70.98,63881.0,60.3845,60.393,60.3335,60.359,63881.0
2016-09-15 11:10:00,70.98,71.02,70.96,71.02,64866.0,60.359,60.393,60.342,60.393,64866.0
2016-09-15 11:20:00,71.02,71.15,70.98,71.15,85612.0,60.393,60.5035,60.359,60.5035,85612.0
2016-09-15 11:30:00,71.15,71.24,71.14,71.2,59853.0,60.5035,60.5801,60.495,60.5461,59853.0
2016-09-15 11:40:00,71.2,71.23,71.17,71.18,74798.0,60.5461,60.5716,60.5206,60.5291,74798.0
2016-09-15 11:50:00,71.18,71.27,71.15,71.21,67780.0,60.5291,60.6056,60.5035,60.5546,67780.0
2016-09-15 12:00:00,71.2,71.23,71.13,71.15,41805.0,60.5461,60.5716,60.4865,60.5035,41805.0
2016-09-15 12:10:00,71.15,71.16,71.09,71.12,42002.0,60.5035,60.512,60.4525,60.478,42002.0
2016-09-15 12:20:00,71.13,71.16,71.03,71.07,42927.0,60.4865,60.512,60.4015,60.4355,42927.0
2016-09-15 12:30:00,71.07,71.1,70.98,71.01,44941.0,60.4355,60.461,60.359,60.3845,44941.0
2016-09-15 12:40:00,71.01,71.04,70.96,71.0,50785.0,60.3845,60.41,60.342,60.376,50785.0
2016-09-15 12:50:00,71.01,71.02,70.94,70.99,37341.0,60.3845,60.393,60.325,60.3675,37341.0
2016-09-15 13:00:00,70.99,71.13,70.99,71.05,35815.0,60.3675,60.4865,60.3675,60.4185,35815.0
2016-09-15 13:10:00,71.05,71.11,70.99,71.11,41563.0,60.4185,60.4695,60.3675,60.4695,41563.0
2016-09-15 13:20:00,71.11,71.19,71.07,71.13,50866.0,60.4695,60.5376,60.4355,60.4865,50866.0
2016-09-15 13:30:00,71.15,71.25,71.13,71.18,35855.0,60.5035,60.5886,60.4865,60.5291,35855.0
2016-09-15 13:40:00,71.17,71.33,71.15,71.32,43602.0,60.5206,60.6566,60.5035,60.6481,43602.0
2016-09-15 13:50:00,71.32,71.36,71.25,71.34,43402.0,60.6481,60.6821,60.5886,60.6651,43402.0
2016-09-15 14:00:00,71.35,71.41,71.33,71.41,52112.0,60.6736,60.7246,60.6566,60.7246,52112.0
2016-09-15 14:10:00,71.41,71.52,71.39,71.52,72784.0,60.7246,60.8182,60.7076,60.8182,72784.0
2016-09-15 14:20:00,71.51,71.53,71.46,71.48,65557.0,60.8097,60.8267,60.7672,60.7842,65557.0
2016-09-15 14:30:00,71.49,71.5,71.43,71.44,76738.0,60.7927,60.8012,60.7416,60.7502,76738.0
2016-09-15 14:40:00,71.44,71.45,71.31,71.31,84537.0,60.7502,60.7587,60.6396,60.6396,84537.0
2016-09-15 14:50:00,71.31,71.37,71.27,71.32,77256.0,60.6396,60.6906,60.6056,60.6481,77256.0
2016-09-15 15:00:00,71.33,71.43,71.33,71.42,51521.0,60.6566,60.7416,60.6566,60.7331,51521.0
2016-09-15 15:10:00,71.42,71.44,71.3,71.31,125922.0,60.7331,60.7502,60.6311,60.6396,125922.0
2016-09-15 15:20:00,71.31,71.34,71.27,71.3,95682.0,60.6396,60.6651,60.6056,60.6311,95682.0
2016-09-15 15:30:00,71.3,71.35,71.27,71.35,102903.0,60.6311,60.6736,60.6056,60.6736,102903.0
2016-09-15 15:40:00,71.36,71.4,71.3,71.38,128894.0,60.6821,60.7161,60.6311,60.6991,128894.0
2016-09-15 15:50:00,71.39,71.39,71.28,71.32,198815.0,60.7076,60.7076,60.6141,60.6481,198815.0
2016-09-16 09:30:00,71.02,71.16,70.76,71.06,791292.0,60.393,60.512,60.1719,60.427,791292.0
2016-09-16 09:40:00,71.08,71.08,70.62,70.77,151222.0,60.444,60.444,60.0529,60.1804,151222.0
2016-09-16 09:50:00,70.74,71.08,70.7,71.08,71986.0,60.1549,60.444,60.1209,60.444,71986.0
2016-09-16 10:00:00,71.07,71.07,70.86,70.96,84493.0,60.4355,60.4355,60.2569,60.342,84493.0
2016-09-16 10:10:00,70.96,70.97,70.83,70.84,88709.0,60.342,60.3505,60.2314,60.2399,88709.0
2016-09-16 10:20:00,70.84,70.9,70.81,70.87,80473.0,60.2399,60.291,60.2144,60.2654,80473.0
2016-09-16 10:30:00,70.87,71.08,70.87,71.07,74565.0,60.2654,60.444,60.2654,60.4355,74565.0
2016-09-16 10:40:00,71.07,71.18,71.02,71.12,68038.0,60.4355,60.5291,60.393,60.478,68038.0
2016-09-16 10:50:00,71.12,71.12,70.92,70.93,64381.0,60.478,60.478,60.308,60.3165,64381.0
2016-09-16 11:00:00,70.93,70.93,70.67,70.67,69883.0,60.3165,60.3165,60.0954,60.0954,69883.0
2016-09-16 11:10:00,70.67,70.76,70.66,70.67,68603.0,60.0954,60.1719,60.0869,60.0954,68603.0
2016-09-16 11:20:00,70.67,70.75,70.67,70.7,60346.0,60.0954,60.1634,60.0954,60.1209,60346.0
2016-09-16 11:30:00,70.71,70.83,70.7,70.8,49656.0,60.1294,60.2314,60.1209,60.2059,49656.0
2016-09-16 11:40:00,70.8,70.94,70.8,70.92,53916.0,60.2059,60.325,60.2059,60.308,53916.0
2016-09-16 11:50:00,70.93,70.94,70.78,70.78,56052.0,60.3165,60.325,60.1889,60.1889,56052.0
2016-09-16 12:00:00,70.78,70.87,70.75,70.86,73241.0,60.1889,60.2654,60.1634,60.2569,73241.0
2016-09-16 12:10:00,70.86,70.91,70.81,70.9,44851.0,60.2569,60.2995,60.2144,60.291,44851.0
2016-09-16 12:20:00,70.89,70.95,70.87,70.87,44964.0,60.2824,60.3335,60.2654,60.2654,44964.0
2016-09-16 12:30:00,70.88,71.0,70.87,71.0,72816.0,60.2739,60.376,60.2654,60.376,72816.0
2016-09-16 12:40:00,71.0,71.01,70.88,70.93,70852.0,60.376,60.3845,60.2739,60.3165,70852.0
2016-09-16 12:50:00,70.93,71.0,70.9,70.94,56898.0,60.3165,60.376,60.291,60.325,56898.0
2016-09-16 13:00:00,70.93,70.95,70.77,70.8,89072.0,60.3165,60.3335,60.1804,60.2059,89072.0
2016-09-16 13:10:00,70.8,70.81,70.71,70.71,83318.0,60.2059,60.2144,60.1294,60.1294,83318.0
2016-09-16 13:20:00,70.71,70.71,70.66,70.67,95981.0,60.1294,60.1294,60.0869,60.0954,95981.0
2016-09-16 13:30:00,70.66,70.71,70.61,70.64,50772.0,60.0869,60.1294,60.0443,60.0699,50772.0
2016-09-16 13:40:00,70.63,70.64,70.49,70.51,80188.0,60.0614,60.0699,59.9423,59.9593,80188.0
2016-09-16 13:50:00,70.51,70.57,70.49,70.53,91515.0,59.9593,60.0103,59.9423,59.9763,91515.0
2016-09-16 14:00:00,70.52,70.61,70.43,70.61,116893.0,59.9678,60.0443,59.8913,60.0443,116893.0
2016-09-16 14:10:00,70.61,70.68,70.6,70.64,69126.0,60.0443,60.1039,60.0358,60.0699,69126.0
2016-09-16 14:20:00,70.64,70.67,70.6,70.65,63248.0,60.0699,60.0954,60.0358,60.0784,63248.0
2016-09-16 14:30:00,70.66,70.77,70.66,70.69,66623.0,60.0869,60.1804,60.0869,60.1124,66623.0
2016-09-16 14:40:00,70.69,70.79,70.62,70.74,135634.0,60.1124,60.1974,60.0529,60.1549,135634.0
2016-09-16 14:50:00,70.73,70.8,70.64,70.65,134322.0,60.1464,60.2059,60.0699,60.0784,134322.0
2016-09-16 15:00:00,70.65,70.81,70.64,70.78,102665.0,60.0784,60.2144,60.0699,60.1889,102665.0
2016-09-16 15:10:00,70.77,70.79,70.71,70.78,96577.0,60.1804,60.1974,60.1294,60.1889,96577.0
2016-09-16 15:20:00,70.78,70.87,70.78,70.83,114383.0,60.1889,60.2654,60.1889,60.2314,114383.0
2016-09-16 15:30:00,70.83,70.94,70.82,70.91,112681.0,60.2314,60.325,60.2229,60.2995,112681.0
2016-09-16 15:40:00,70.9,70.92,70.78,70.87,204141.0,60.291,60.308,60.1889,60.2654,204141.0
2016-09-16 15:50:00,70.87,70.96,70.83,70.95,710931.0,60.2654,60.342,60.2314,60.3335,710931.0
2016-09-19 09:30:00,70.95,71.65,70.9,71.57,287264.0,60.3335,60.9287,60.291,60.8607,287264.0
2016-09-19 09:40:00,71.57,71.57,71.28,71.3,181883.0,60.8607,60.8607,60.6141,60.6311,181883.0
2016-09-19 09:50:00,71.31,71.58,71.22,71.56,79955.0,60.6396,60.8692,60.5631,60.8522,79955.0
2016-09-19 10:00:00,71.57,71.6,71.46,71.55,143050.0,60.8607,60.8862,60.7672,60.8437,143050.0
2016-09-19 10:10:00,71.55,71.59,71.35,71.4,152302.0,60.8437,60.8777,60.6736,60.7161,152302.0
2016-09-19 10:20:00,71.41,71.46,71.26,71.33,157675.0,60.7246,60.7672,60.5971,60.6566,157675.0
2016-09-19 10:30:00,71.34,71.38,71.26,71.32,90640.0,60.6651,60.6991,60.5971,60.6481,90640.0
2016-09-19 10:40:00,71.31,71.32,71.17,71.22,63818.0,60.6396,60.6481,60.5206,60.5631,63818.0
2016-09-19 10:50:00,71.22,71.32,71.18,71.31,84307.0,60.5631,60.6481,60.5291,60.6396,84307.0
2016-09-19 11:00:00,71.31,71.48,71.25,71.48,207036.0,60.6396,60.7842,60.5886,60.7842,207036.0
2016-09-19 11:10:00,71.47,71.52,71.42,71.49,62305.0,60.7757,60.8182,60.7331,60.7927,62305.0
2016-09-19 11:20:00,71.5,71.55,71.43,71.54,64755.0,60.8012,60.8437,60.7416,60.8352,64755.0
2016-09-19 11:30:00,71.55,71.57,71.45,71.52,70213.0,60.8437,60.8607,60.7587,60.8182,70213.0
2016-09-19 11:40:00,71.52,71.55,71.46,71.52,82180.0,60.8182,60.8437,60.7672,60.8182,82180.0
2016-09-19 11:50:00,71.52,71.6,71.51,71.59,60213.0,60.8182,60.8862,60.8097,60.8777,60213.0
2016-09-19 12:00:00,71.59,71.65,71.56,71.63,82140.0,60.8777,60.9287,60.8522,60.9117,82140.0
2016-09-19 12:10:00,71.63,71.65,71.36,71.4,109926.0,60.9117,60.9287,60.6821,60.7161,109926.0
2016-09-19 12:20:00,71.39,71.42,71.36,71.39,38409.0,60.7076,60.7331,60.6821,60.7076,38409.0
2016-09-19 12:30:00,71.39,71.42,71.31,71.33,110640.0,60.7076,60.7331,60.6396,60.6566,110640.0
2016-09-19 12:40:00,71.32,71.35,71.26,71.28,77499.0,60.6481,60.6736,60.5971,60.6141,77499.0
2016-09-19 12:50:00,71.29,71.3,71.18,71.2,50069.0,60.6226,60.6311,60.5291,60.5461,50069.0
2016-09-19 13:00:00,71.2,71.28,71.13,71.23,43172.0,60.5461,60.6141,60.4865,60.5716,43172.0
2016-09-19 13:10:00,71.23,71.24,71.17,71.22,46108.0,60.5716,60.5801,60.5206,60.5631,46108.0
2016-09-19 13:20:00,71.22,71.23,71.15,71.16,39919.0,60.5631,60.5716,60.5035,60.512,39919.0
2016-09-19 13:30:00,71.16,71.16,70.97,70.98,72383.0,60.512,60.512,60.3505,60.359,72383.0
2016-09-19 13:40:00,70.98,71.11,70.98,71.09,41569.0,60.359,60.4695,60.359,60.4525,41569.0
2016-09-19 13:50:00,71.09,71.21,71.06,71.2,50803.0,60.4525,60.5546,60.427,60.5461,50803.0
2016-09-19 14:00:00,71.2,71.22,71.15,71.22,41287.0,60.5461,60.5631,60.5035,60.5631,41287.0
2016-09-19 14:10:00,71.23,71.27,71.19,71.2,46841.0,60.5716,60.6056,60.5376,60.5461,46841.0
2016-09-19 14:20:00,71.2,71.22,71.15,71.21,43267.0,60.5461,60.5631,60.5035,60.5546,43267.0
2016-09-19 14:30:00,71.22,71.32,71.22,71.24,74784.0,60.5631,60.6481,60.5631,60.5801,74784.0
2016-09-19 14:40:00,71.24,71.44,71.24,71.43,110785.0,60.5801,60.7502,60.5801,60.7416,110785.0
2016-09-19 14:50:00,71.43,71.55,71.41,71.53,164890.0,60.7416,60.8437,60.7246,60.8267,164890.0
2016-09-19 15:00:00,71.54,71.57,71.47,71.51,247732.0,60.8352,60.8607,60.7757,60.8097,247732.0
2016-09-19 15:10:00,71.5,71.52,71.33,71.39,158044.0,60.8012,60.8182,60.6566,60.7076,158044.0
2016-09-19 15:20:00,71.39,71.46,71.32,71.33,106465.0,60.7076,60.7672,60.6481,60.6566,106465.0
2016-09-19 15:30:00,71.33,71.38,71.25,71.35,165306.0,60.6566,60.6991,60.5886,60.6736,165306.0
2016-09-19 15:40:00,71.34,71.41,71.29,71.39,220470.0,60.6651,60.7246,60.6226,60.7076,220470.0
2016-09-19 15:50:00,71.38,71.41,71.3,71.3,475265.0,60.6991,60.7246,60.6311,60.6311,475265.0
2016-09-20 09:30:00,71.7,72.09,71.66,71.83,233725.0,60.9712,61.3029,60.9372,61.0818,233725.0
2016-09-20 09:40:00,71.84,71.89,71.7,71.85,151330.0,61.0903,61.1328,60.9712,61.0988,151330.0
2016-09-20 09:50:00,71.84,71.97,71.79,71.94,245218.0,61.0903,61.2008,61.0478,61.1753,245218.0
2016-09-20 10:00:00,71.94,72.04,71.82,71.82,158315.0,61.1753,61.2604,61.0733,61.0733,158315.0
2016-09-20 10:10:00,71.83,71.91,71.78,71.83,183408.0,61.0818,61.1498,61.0393,61.0818,183408.0
2016-09-20 10:20:00,71.84,71.88,71.76,71.78,224662.0,61.0903,61.1243,61.0223,61.0393,224662.0
2016-09-20 10:30:00,71.77,71.8,71.62,71.64,130089.0,61.0308,61.0563,60.9032,60.9202,130089.0
2016-09-20 10:40:00,71.63,71.68,71.56,71.67,154039.0,60.9117,60.9542,60.8522,60.9457,154039.0
2016-09-20 10:50:00,71.67,71.77,71.62,71.69,82110.0,60.9457,61.0308,60.9032,60.9627,82110.0
2016-09-20 11:00:00,71.69,71.82,71.69,71.8,116307.0,60.9627,61.0733,60.9627,61.0563,116307.0
2016-09-20 11:10:00,71.81,71.83,71.67,71.73,101890.0,61.0648,61.0818,60.9457,60.9968,101890.0
2016-09-20 11:20:00,71.72,71.76,71.54,71.57,96989.0,60.9883,61.0223,60.8352,60.8607,96989.0
2016-09-20 11:30:00,71.58,71.61,71.47,71.49,61490.0,60.8692,60.8947,60.7757,60.7927,61490.0
2016-09-20 11:40:00,71.48,71.5,71.42,71.42,63109.0,60.7842,60.8012,60.7331,60.7331,63109.0
2016-09-20 11:50:00,71.43,71.45,71.34,71.37,97181.0,60.7416,60.7587,60.6651,60.6906,97181.0
2016-09-20 12:00:00,71.37,71.38,71.3,71.31,70324.0,60.6906,60.6991,60.6311,60.6396,70324.0
2016-09-20 12:10:00,71.31,71.46,71.3,71.44,44474.0,60.6396,60.7672,60.6311,60.7502,44474.0
2016-09-20 12:20:00,71.45,71.57,71.44,71.55,39879.0,60.7587,60.8607,60.7502,60.8437,39879.0
2016-09-20 12:30:00,71.55,71.57,71.43,71.52,46597.0,60.8437,60.8607,60.7416,60.8182,46597.0
2016-09-20 12:40:00,71.51,71.52,71.39,71.4,76971.0,60.8097,60.8182,60.7076,60.7161,76971.0
2016-09-20 12:50:00,71.41,71.5,71.37,71.37,59198.0,60.7246,60.8012,60.6906,60.6906,59198.0
2016-09-20 13:00:00,71.38,71.5,71.36,71.5,40797.0,60.6991,60.8012,60.6821,60.8012,40797.0
2016-09-20 13:10:00,71.5,71.58,71.47,71.57,62874.0,60.8012,60.8692,60.7757,60.8607,62874.0
2016-09-20 13:20:00,71.56,71.67,71.55,71.66,73049.0,60.8522,60.9457,60.8437,60.9372,73049.0
2016-09-20 13:30:00,71.66,71.71,71.63,71.69,88263.0,60.9372,60.9797,60.9117,60.9627,88263.0
2016-09-20 13:40:00,71.69,71.7,71.57,71.59,56571.0,60.9627,60.9712,60.8607,60.8777,56571.0
2016-09-20 13:50:00,71.59,71.66,71.58,71.63,53240.0,60.8777,60.9372,60.8692,60.9117,53240.0
2016-09-20 14:00:00,71.63,71.66,71.56,71.56,70514.0,60.9117,60.9372,60.8522,60.8522,70514.0
2016-09-20 14:10:00,71.57,71.59,71.54,71.58,52196.0,60.8607,60.8777,60.8352,60.8692,52196.0
2016-09-20 14:20:00,71.59,71.62,71.5,71.59,66071.0,60.8777,60.9032,60.8012,60.8777,66071.0
2016-09-20 14:30:00,71.59,71.6,71.52,71.56,48230.0,60.8777,60.8862,60.8182,60.8522,48230.0
2016-09-20 14:40:00,71.57,71.58,71.51,71.55,46295.0,60.8607,60.8692,60.8097,60.8437,46295.0
2016-09-20 14:50:00,71.54,71.63,71.48,71.6,71958.0,60.8352,60.9117,60.7842,60.8862,71958.0
2016-09-20 15:00:00,71.6,71.6,71.52,71.55,57518.0,60.8862,60.8862,60.8182,60.8437,57518.0
2016-09-20 15:10:00,71.55,71.6,71.52,71.54,105869.0,60.8437,60.8862,60.8182,60.8352,105869.0
2016-09-20 15:20:00,71.54,71.56,71.5,71.53,92504.0,60.8352,60.8522,60.8012,60.8267,92504.0
2016-09-20 15:30:00,71.54,71.57,71.49,71.55,98821.0,60.8352,60.8607,60.7927,60.8437,98821.0
2016-09-20 15:40:00,71.55,71.58,71.47,71.57,108044.0,60.8437,60.8692,60.7757,60.8607,108044.0
2016-09-20 15:50:00,71.57,71.58,71.37,71.37,330699.0,60.8607,60.8692,60.6906,60.6906,330699.0
2016-09-21 09:30:00,71.36,72.04,71.35,71.82,116412.0,60.6821,61.2604,60.6736,61.0733,116412.0
2016-09-21 09:40:00,71.8,71.81,71.47,71.59,116469.0,61.0563,61.0648,60.7757,60.8777,116469.0
2016-09-21 09:50:00,71.59,71.87,71.55,71.83,92499.0,60.8777,61.1158,60.8437,61.0818,92499.0
2016-09-21 10:00:00,71.82,71.91,71.79,71.87,98975.0,61.0733,61.1498,61.0478,61.1158,98975.0
2016-09-21 10:10:00,71.88,71.96,71.8,71.92,75166.0,61.1243,61.1923,61.0563,61.1583,75166.0
2016-09-21 10:20:00,71.92,71.93,71.77,71.78,78941.0,61.1583,61.1668,61.0308,61.0393,78941.0
2016-09-21 10:30:00,71.78,71.82,71.67,71.78,76879.0,61.0393,61.0733,60.9457,61.0393,76879.0
2016-09-21 10:40:00,71.79,71.86,71.74,71.75,68863.0,61.0478,61.1073,61.0053,61.0138,68863.0
2016-09-21 10:50:00,71.75,71.8,71.54,71.54,125943.0,61.0138,61.0563,60.8352,60.8352,125943.0
2016-09-21 11:00:00,71.54,71.59,71.48,71.5,53006.0,60.8352,60.8777,60.7842,60.8012,53006.0
2016-09-21 11:10:00,71.49,71.55,71.43,71.54,39734.0,60.7927,60.8437,60.7416,60.8352,39734.0
2016-09-21 11:20:00,71.54,71.55,71.46,71.49,38795.0,60.8352,60.8437,60.7672,60.7927,38795.0
2016-09-21 11:30:00,71.49,71.55,71.45,71.53,40901.0,60.7927,60.8437,60.7587,60.8267,40901.0
2016-09-21 11:40:00,71.53,71.56,71.4,71.44,34335.0,60.8267,60.8522,60.7161,60.7502,34335.0
2016-09-21 11:50:00,71.44,71.49,71.39,71.44,37860.0,60.7502,60.7927,60.7076,60.7502,37860.0
2016-09-21 12:00:00,71.44,71.44,71.39,71.41,28093.0,60.7502,60.7502,60.7076,60.7246,28093.0
2016-09-21 12:10:00,71.41,71.41,71.17,71.19,51005.0,60.7246,60.7246,60.5206,60.5376,51005.0
2016-09-21 12:20:00,71.19,71.26,71.18,71.2,37901.0,60.5376,60.5971,60.5291,60.5461,37901.0
2016-09-21 12:30:00,71.22,71.22,71.12,71.13,37698.0,60.5631,60.5631,60.478,60.4865,37698.0
2016-09-21 12:40:00,71.13,71.21,71.11,71.15,28080.0,60.4865,60.5546,60.4695,60.5035,28080.0
2016-09-21 12:50:00,71.15,71.22,71.14,71.19,66612.0,60.5035,60.5631,60.495,60.5376,66612.0
2016-09-21 13:00:00,71.19,71.3,71.19,71.29,30441.0,60.5376,60.6311,60.5376,60.6226,30441.0
2016-09-21 13:10:00,71.29,71.29,71.19,71.2,22139.0,60.6226,60.6226,60.5376,60.5461,22139.0
2016-09-21 13:20:00,71.2,71.25,71.18,71.23,39665.0,60.5461,60.5886,60.5291,60.5716,39665.0
2016-09-21 13:30:00,71.24,71.27,71.22,71.23,36511.0,60.5801,60.6056,60.5631,60.5716,36511.0
2016-09-21 13:40:00,71.24,71.31,71.21,71.26,32945.0,60.5801,60.6396,60.5546,60.5971,32945.0
2016-09-21 13:50:00,71.26,71.28,71.21,71.26,45009.0,60.5971,60.6141,60.5546,60.5971,45009.0
2016-09-21 14:00:00,71.25,71.66,71.11,71.64,210317.0,60.5886,60.9372,60.4695,60.9202,210317.0
2016-09-21 14:10:00,71.62,71.88,71.62,71.69,361262.0,60.9032,61.1243,60.9032,60.9627,361262.0
2016-09-21 14:20:00,71.68,71.82,71.47,71.51,169055.0,60.9542,61.0733,60.7757,60.8097,169055.0
2016-09-21 14:30:00,71.51,71.61,71.45,71.57,92935.0,60.8097,60.8947,60.7587,60.8607,92935.0
2016-09-21 14:40:00,71.56,71.7,71.52,71.58,113506.0,60.8522,60.9712,60.8182,60.8692,113506.0
2016-09-21 14:50:00,71.58,71.86,71.55,71.82,82625.0,60.8692,61.1073,60.8437,61.0733,82625.0
2016-09-21 15:00:00,71.82,71.89,71.71,71.86,77691.0,61.0733,61.1328,60.9797,61.1073,77691.0
2016-09-21 15:10:00,71.86,72.05,71.86,71.99,136599.0,61.1073,61.2689,61.1073,61.2179,136599.0
2016-09-21 15:20:00,71.98,72.05,71.9,71.95,168844.0,61.2093,61.2689,61.1413,61.1838,168844.0
2016-09-21 15:30:00,71.95,72.11,71.94,71.95,231858.0,61.1838,61.3199,61.1753,61.1838,231858.0
2016-09-21 15:40:00,71.96,72.08,71.94,72.06,212639.0,61.1923,61.2944,61.1753,61.2774,212639.0
2016-09-21 15:50:00,72.07,72.12,72.0,72.06,407661.0,61.2859,61.3284,61.2264,61.2774,407661.0
2016-09-22 09:30:00,72.25,72.59,72.18,72.25,118398.0,61.4389,61.7281,61.3794,61.4389,118398.0
2016-09-22 09:40:00,72.23,72.27,72.09,72.19,272511.0,61.4219,61.456,61.3029,61.3879,272511.0
2016-09-22 09:50:00,72.19,72.44,71.96,72.44,342208.0,61.3879,61.6005,61.1923,61.6005,342208.0
2016-09-22 10:00:00,72.43,72.45,72.17,72.17,93807.0,61.592,61.609,61.3709,61.3709,93807.0
2016-09-22 10:10:00,72.17,72.36,72.14,72.33,65189.0,61.3709,61.5325,61.3454,61.507,65189.0
2016-09-22 10:20:00,72.34,72.43,72.32,72.36,108609.0,61.5155,61.592,61.4985,61.5325,108609.0
2016-09-22 10:30:00,72.36,72.44,72.34,72.37,87954.0,61.5325,61.6005,61.5155,61.541,87954.0
2016-09-22 10:40:00,72.37,72.37,72.18,72.19,74493.0,61.541,61.541,61.3794,61.3879,74493.0
2016-09-22 10:50:00,72.2,72.23,72.08,72.21,88690.0,61.3964,61.4219,61.2944,61.4049,88690.0
2016-09-22 11:00:00,72.2,72.24,72.09,72.11,56976.0,61.3964,61.4304,61.3029,61.3199,56976.0
2016-09-22 11:10:00,72.12,72.12,72.01,72.09,48355.0,61.3284,61.3284,61.2349,61.3029,48355.0
2016-09-22 11:20:00,72.08,72.08,71.91,71.93,58663.0,61.2944,61.2944,61.1498,61.1668,58663.0
2016-09-22 11:30:00,71.94,72.0,71.9,71.9,92118.0,61.1753,61.2264,61.1413,61.1413,92118.0
2016-09-22 11:40:00,71.9,71.97,71.86,71.95,60758.0,61.1413,61.2008,61.1073,61.1838,60758.0
2016-09-22 11:50:00,71.95,71.96,71.86,71.88,36956.0,61.1838,61.1923,61.1073,61.1243,36956.0
2016-09-22 12:00:00,71.88,71.88,71.78,71.79,94667.0,61.1243,61.1243,61.0393,61.0478,94667.0
2016-09-22 12:10:00,71.79,71.8,71.76,71.78,71747.0,61.0478,61.0563,61.0223,61.0393,71747.0
2016-09-22 12:20:00,71.79,71.86,71.76,71.86,58920.0,61.0478,61.1073,61.0223,61.1073,58920.0
2016-09-22 12:30:00,71.86,71.9,71.85,71.87,73488.0,61.1073,61.1413,61.0988,61.1158,73488.0
2016-09-22 12:40:00,71.89,71.92,71.86,71.89,45240.0,61.1328,61.1583,61.1073,61.1328,45240.0
2016-09-22 12:50:00,71.9,71.93,71.89,71.92,58135.0,61.1413,61.1668,61.1328,61.1583,58135.0
2016-09-22 13:00:00,71.92,72.02,71.91,71.99,45451.0,61.1583,61.2434,61.1498,61.2179,45451.0
2016-09-22 13:10:00,72.0,72.0,71.91,71.92,60147.0,61.2264,61.2264,61.1498,61.1583,60147.0
2016-09-22 13:20:00,71.93,71.95,71.84,71.84,51089.0,61.1668,61.1838,61.0903,61.0903,51089.0
2016-09-22 13:30:00,71.84,71.96,71.84,71.95,44694.0,61.0903,61.1923,61.0903,61.1838,44694.0
2016-09-22 13:40:00,71.95,71.95,71.85,71.9,60753.0,61.1838,61.1838,61.0988,61.1413,60753.0
2016-09-22 13:50:00,71.91,71.93,71.85,71.92,49436.0,61.1498,61.1668,61.0988,61.1583,49436.0
2016-09-22 14:00:00,71.91,71.99,71.88,71.99,85505.0,61.1498,61.2179,61.1243,61.2179,85505.0
2016-09-22 14:10:00,71.98,72.0,71.8,71.93,119152.0,61.2093,61.2264,61.0563,61.1668,119152.0
2016-09-22 14:20:00,71.92,71.99,71.87,71.94,80294.0,61.1583,61.2179,61.1158,61.1753,80294.0
2016-09-22 14:30:00,71.94,71.99,71.9,71.95,50777.0,61.1753,61.2179,61.1413,61.1838,50777.0
2016-09-22 14:40:00,71.95,72.0,71.91,71.98,59827.0,61.1838,61.2264,61.1498,61.2093,59827.0
2016-09-22 14:50:00,71.97,72.05,71.93,72.03,86305.0,61.2008,61.2689,61.1668,61.2519,86305.0
2016-09-22 15:00:00,72.02,72.08,71.99,72.02,67095.0,61.2434,61.2944,61.2179,61.2434,67095.0
2016-09-22 15:10:00,72.02,72.07,72.01,72.03,67400.0,61.2434,61.2859,61.2349,61.2519,67400.0
2016-09-22 15:20:00,72.03,72.11,72.01,72.1,72331.0,61.2519,61.3199,61.2349,61.3114,72331.0
2016-09-22 15:30:00,72.09,72.17,72.09,72.12,126340.0,61.3029,61.3709,61.3029,61.3284,126340.0
2016-09-22 15:40:00,72.11,72.14,72.09,72.12,130586.0,61.3199,61.3454,61.3029,61.3284,130586.0
2016-09-22 15:50:00,72.12,72.17,72.07,72.07,323429.0,61.3284,61.3709,61.2859,61.2859,323429.0
2016-09-23 09:30:00,72.19,72.35,72.01,72.01,157308.0,61.3879,61.524,61.2349,61.2349,157308.0
2016-09-23 09:40:00,72.01,72.02,71.76,71.79,299346.0,61.2349,61.2434,61.0223,61.0478,299346.0
2016-09-23 09:50:00,71.78,71.92,71.73,71.91,200065.0,61.0393,61.1583,60.9968,61.1498,200065.0
2016-09-23 10:00:00,71.9,71.92,71.81,71.82,92878.0,61.1413,61.1583,61.0648,61.0733,92878.0
2016-09-23 10:10:00,71.83,71.95,71.81,71.85,91547.0,61.0818,61.1838,61.0648,61.0988,91547.0
2016-09-23 10:20:00,71.86,72.03,71.85,72.03,84281.0,61.1073,61.2519,61.0988,61.2519,84281.0
2016-09-23 10:30:00,72.03,72.1,71.95,72.05,191393.0,61.2519,61.3114,61.1838,61.2689,191393.0
2016-09-23 10:40:00,72.06,72.28,72.04,72.27,130435.0,61.2774,61.4645,61.2604,61.456,130435.0
2016-09-23 10:50:00,72.28,72.4,72.27,72.33,177453.0,61.4645,61.5665,61.456,61.507,177453.0
2016-09-23 11:00:00,72.32,72.51,72.29,72.47,255762.0,61.4985,61.66,61.473,61.626,255762.0
2016-09-23 11:10:00,72.48,72.56,72.47,72.5,111951.0,61.6345,61.7026,61.626,61.6515,111951.0
2016-09-23 11:20:00,72.51,72.57,72.49,72.56,76370.0,61.66,61.7111,61.643,61.7026,76370.0
2016-09-23 11:30:00,72.56,72.66,72.54,72.65,83916.0,61.7026,61.7876,61.6856,61.7791,83916.0
2016-09-23 11:40:00,72.65,72.7,72.58,72.7,112048.0,61.7791,61.8216,61.7196,61.8216,112048.0
2016-09-23 11:50:00,72.7,72.92,72.68,72.9,183115.0,61.8216,62.0087,61.8046,61.9917,183115.0
2016-09-23 12:00:00,72.89,72.95,72.84,72.9,203955.0,61.9832,62.0342,61.9407,61.9917,203955.0
2016-09-23 12:10:00,72.89,72.98,72.88,72.96,92185.0,61.9832,62.0597,61.9747,62.0427,92185.0
2016-09-23 12:20:00,72.95,72.96,72.91,72.95,67293.0,62.0342,62.0427,62.0002,62.0342,67293.0
2016-09-23 12:30:00,72.96,72.97,72.86,72.94,106085.0,62.0427,62.0512,61.9577,62.0257,106085.0
2016-09-23 12:40:00,72.93,72.97,72.81,72.82,98748.0,62.0172,62.0512,61.9152,61.9237,98748.0
2016-09-23 12:50:00,72.83,72.91,72.79,72.82,46239.0,61.9322,62.0002,61.8981,61.9237,46239.0
2016-09-23 13:00:00,72.81,72.81,72.61,72.65,69137.0,61.9152,61.9152,61.7451,61.7791,69137.0
2016-09-23 13:10:00,72.65,72.71,72.57,72.7,56292.0,61.7791,61.8301,61.7111,61.8216,56292.0
2016-09-23 13:20:00,72.71,72.8,72.69,72.78,53146.0,61.8301,61.9066,61.8131,61.8896,53146.0
2016-09-23 13:30:00,72.78,72.83,72.77,72.78,89574.0,61.8896,61.9322,61.8811,61.8896,89574.0
2016-09-23 13:40:00,72.78,72.79,72.72,72.72,67204.0,61.8896,61.8981,61.8386,61.8386,67204.0
2016-09-23 13:50:00,72.73,72.77,72.66,72.7,61850.0,61.8471,61.8811,61.7876,61.8216,61850.0
2016-09-23 14:00:00,72.69,72.72,72.64,72.67,131743.0,61.8131,61.8386,61.7706,61.7961,131743.0
2016-09-23 14:10:00,72.66,72.68,72.6,72.66,63468.0,61.7876,61.8046,61.7366,61.7876,63468.0
2016-09-23 14:20:00,72.66,72.68,72.61,72.65,70536.0,61.7876,61.8046,61.7451,61.7791,70536.0
2016-09-23 14:30:00,72.65,72.71,72.62,72.64,70588.0,61.7791,61.8301,61.7536,61.7706,70588.0
2016-09-23 14:40:00,72.64,72.69,72.63,72.66,80751.0,61.7706,61.8131,61.7621,61.7876,80751.0
2016-09-23 14:50:00,72.66,72.73,72.64,72.65,90857.0,61.7876,61.8471,61.7706,61.7791,90857.0
2016-09-23 15:00:00,72.65,72.71,72.59,72.59,174933.0,61.7791,61.8301,61.7281,61.7281,174933.0
2016-09-23 15:10:00,72.59,72.6,72.41,72.47,161728.0,61.7281,61.7366,61.575,61.626,161728.0
2016-09-23 15:20:00,72.47,72.5,72.37,72.43,159254.0,61.626,61.6515,61.541,61.592,159254.0
2016-09-23 15:30:00,72.43,72.53,72.36,72.36,199009.0,61.592,61.677,61.5325,61.5325,199009.0
2016-09-23 15:40:00,72.36,72.43,72.31,72.4,250449.0,61.5325,61.592,61.49,61.5665,250449.0
2016-09-23 15:50:00,72.39,72.46,72.36,72.37,518024.0,61.558,61.6175,61.5325,61.541,518024.0
2016-09-26 09:30:00,71.92,72.08,71.66,71.69,108526.0,61.1583,61.2944,60.9372,60.9627,108526.0
2016-09-26 09:40:00,71.69,71.94,71.63,71.8,104854.0,60.9627,61.1753,60.9117,61.0563,104854.0
2016-09-26 09:50:00,71.78,71.8,71.5,71.55,204167.0,61.0393,61.0563,60.8012,60.8437,204167.0
2016-09-26 10:00:00,71.56,71.67,71.54,71.57,74048.0,60.8522,60.9457,60.8352,60.8607,74048.0
2016-09-26 10:10:00,71.58,71.63,71.43,71.45,311672.0,60.8692,60.9117,60.7416,60.7587,311672.0
2016-09-26 10:20:00,71.45,71.49,71.32,71.33,119340.0,60.7587,60.7927,60.6481,60.6566,119340.0
2016-09-26 10:30:00,71.32,71.34,71.22,71.25,270018.0,60.6481,60.6651,60.5631,60.5886,270018.0
2016-09-26 10:40:00,71.25,71.39,71.14,71.21,387669.0,60.5886,60.7076,60.495,60.5546,387669.0
2016-09-26 10:50:00,71.22,71.27,70.99,71.0,137609.0,60.5631,60.6056,60.3675,60.376,137609.0
2016-09-26 11:00:00,70.99,71.01,70.89,70.93,175213.0,60.3675,60.3845,60.2824,60.3165,175213.0
2016-09-26 11:10:00,70.94,71.01,70.93,70.99,331955.0,60.325,60.3845,60.3165,60.3675,331955.0
2016-09-26 11:20:00,70.99,71.04,70.96,70.97,97223.0,60.3675,60.41,60.342,60.3505,97223.0
2016-09-26 11:30:00,70.97,71.02,70.92,71.0,94699.0,60.3505,60.393,60.308,60.376,94699.0
2016-09-26 11:40:00,71.0,71.03,70.98,70.98,69067.0,60.376,60.4015,60.359,60.359,69067.0
2016-09-26 11:50:00,70.99,71.02,70.97,71.02,61481.0,60.3675,60.393,60.3505,60.393,61481.0
2016-09-26 12:00:00,71.02,71.03,70.99,71.0,168311.0,60.393,60.4015,60.3675,60.376,168311.0
2016-09-26 12:10:00,71.01,71.03,70.97,71.01,64339.0,60.3845,60.4015,60.3505,60.3845,64339.0
2016-09-26 12:20:00,71.01,71.02,70.98,70.99,62623.0,60.3845,60.393,60.359,60.3675,62623.0
2016-09-26 12:30:00,70.99,71.01,70.92,71.0,65774.0,60.3675,60.3845,60.308,60.376,65774.0
2016-09-26 12:40:00,70.99,71.03,70.96,70.99,102573.0,60.3675,60.4015,60.342,60.3675,102573.0
2016-09-26 12:50:00,70.99,71.01,70.98,70.99,93716.0,60.3675,60.3845,60.359,60.3675,93716.0
2016-09-26 13:00:00,70.99,71.03,70.99,71.0,72375.0,60.3675,60.4015,60.3675,60.376,72375.0
2016-09-26 13:10:00,71.0,71.01,70.98,70.99,57234.0,60.376,60.3845,60.359,60.3675,57234.0
2016-09-26 13:20:00,71.0,71.02,70.96,70.98,65770.0,60.376,60.393,60.342,60.359,65770.0
2016-09-26 13:30:00,70.98,71.0,70.93,70.95,48706.0,60.359,60.376,60.3165,60.3335,48706.0
2016-09-26 13:40:00,70.96,71.01,70.93,71.0,53570.0,60.342,60.3845,60.3165,60.376,53570.0
2016-09-26 13:50:00,71.0,71.07,71.0,71.06,80230.0,60.376,60.4355,60.376,60.427,80230.0
2016-09-26 14:00:00,71.06,71.14,71.04,71.08,189027.0,60.427,60.495,60.41,60.444,189027.0
2016-09-26 14:10:00,71.08,71.18,71.07,71.17,107356.0,60.444,60.5291,60.4355,60.5206,107356.0
2016-09-26 14:20:00,71.17,71.17,71.1,71.15,89344.0,60.5206,60.5206,60.461,60.5035,89344.0
2016-09-26 14:30:00,71.16,71.17,71.09,71.11,110819.0,60.512,60.5206,60.4525,60.4695,110819.0
2016-09-26 14:40:00,71.11,71.13,71.04,71.07,103413.0,60.4695,60.4865,60.41,60.4355,103413.0
2016-09-26 14:50:00,71.06,71.07,70.95,70.95,135225.0,60.427,60.4355,60.3335,60.3335,135225.0
2016-09-26 15:00:00,70.95,71.0,70.92,70.94,112282.0,60.3335,60.376,60.308,60.325,112282.0
2016-09-26 15:10:00,70.93,70.97,70.76,70.78,200394.0,60.3165,60.3505,60.1719,60.1889,200394.0
2016-09-26 15:20:00,70.78,70.85,70.78,70.83,184816.0,60.1889,60.2484,60.1889,60.2314,184816.0
2016-09-26 15:30:00,70.83,71.0,70.82,70.91,269775.0,60.2314,60.376,60.2229,60.2995,269775.0
2016-09-26 15:40:00,70.91,70.94,70.82,70.87,267499.0,60.2995,60.325,60.2229,60.2654,267499.0
2016-09-26 15:50:00,70.86,70.91,70.76,70.83,561291.0,60.2569,60.2995,60.1719,60.2314,561291.0
2016-09-27 09:30:00,71.01,71.04,70.73,70.95,200083.0,60.3845,60.41,60.1464,60.3335,200083.0
2016-09-27 09:40:00,70.97,71.11,70.94,71.07,215449.0,60.3505,60.4695,60.325,60.4355,215449.0
2016-09-27 09:50:00,71.07,71.22,71.05,71.2,131785.0,60.4355,60.5631,60.4185,60.5461,131785.0
2016-09-27 10:00:00,71.2,71.55,71.18,71.54,193172.0,60.5461,60.8437,60.5291,60.8352,193172.0
2016-09-27 10:10:00,71.54,71.65,71.45,71.59,121549.0,60.8352,60.9287,60.7587,60.8777,121549.0
2016-09-27 10:20:00,71.58,71.7,71.54,71.58,109989.0,60.8692,60.9712,60.8352,60.8692,109989.0
2016-09-27 10:30:00,71.58,71.58,71.35,71.36,60507.0,60.8692,60.8692,60.6736,60.6821,60507.0
2016-09-27 10:40:00,71.35,71.4,71.31,71.37,66047.0,60.6736,60.7161,60.6396,60.6906,66047.0
2016-09-27 10:50:00,71.37,71.38,71.18,71.22,87220.0,60.6906,60.6991,60.5291,60.5631,87220.0
2016-09-27 11:00:00,71.22,71.24,71.11,71.18,74895.0,60.5631,60.5801,60.4695,60.5291,74895.0
2016-09-27 11:10:00,71.18,71.27,71.17,71.26,53161.0,60.5291,60.6056,60.5206,60.5971,53161.0
2016-09-27 11:20:00,71.26,71.36,71.19,71.34,74275.0,60.5971,60.6821,60.5376,60.6651,74275.0
2016-09-27 11:30:00,71.33,71.41,71.33,71.39,36081.0,60.6566,60.7246,60.6566,60.7076,36081.0
2016-09-27 11:40:00,71.4,71.4,71.24,71.28,40346.0,60.7161,60.7161,60.5801,60.6141,40346.0
2016-09-27 11:50:00,71.28,71.35,71.25,71.33,34653.0,60.6141,60.6736,60.5886,60.6566,34653.0
2016-09-27 12:00:00,71.32,71.37,71.31,71.34,31673.0,60.6481,60.6906,60.6396,60.6651,31673.0
2016-09-27 12:10:00,71.33,71.39,71.3,71.37,48658.0,60.6566,60.7076,60.6311,60.6906,48658.0
2016-09-27 12:20:00,71.38,71.55,71.36,71.44,75364.0,60.6991,60.8437,60.6821,60.7502,75364.0
2016-09-27 12:30:00,71.44,71.46,71.41,71.45,81864.0,60.7502,60.7672,60.7246,60.7587,81864.0
2016-09-27 12:40:00,71.45,71.5,71.36,71.36,46939.0,60.7587,60.8012,60.6821,60.6821,46939.0
2016-09-27 12:50:00,71.36,71.4,71.33,71.4,74168.0,60.6821,60.7161,60.6566,60.7161,74168.0
2016-09-27 13:00:00,71.39,71.44,71.38,71.39,43140.0,60.7076,60.7502,60.6991,60.7076,43140.0
2016-09-27 13:10:00,71.4,71.43,71.38,71.42,79026.0,60.7161,60.7416,60.6991,60.7331,79026.0
2016-09-27 13:20:00,71.42,71.44,71.37,71.42,40740.0,60.7331,60.7502,60.6906,60.7331,40740.0
2016-09-27 13:30:00,71.43,71.45,71.34,71.37,42432.0,60.7416,60.7587,60.6651,60.6906,42432.0
2016-09-27 13:40:00,71.36,71.39,71.32,71.33,39285.0,60.6821,60.7076,60.6481,60.6566,39285.0
2016-09-27 13:50:00,71.33,71.39,71.32,71.33,85502.0,60.6566,60.7076,60.6481,60.6566,85502.0
2016-09-27 14:00:00,71.34,71.37,71.26,71.27,49761.0,60.6651,60.6906,60.5971,60.6056,49761.0
2016-09-27 14:10:00,71.27,71.35,71.26,71.33,39438.0,60.6056,60.6736,60.5971,60.6566,39438.0
2016-09-27 14:20:00,71.34,71.38,71.29,71.3,55228.0,60.6651,60.6991,60.6226,60.6311,55228.0
2016-09-27 14:30:00,71.3,71.33,71.25,71.25,36987.0,60.6311,60.6566,60.5886,60.5886,36987.0
2016-09-27 14:40:00,71.26,71.26,71.17,71.21,90239.0,60.5971,60.5971,60.5206,60.5546,90239.0
2016-09-27 14:50:00,71.22,71.27,71.22,71.25,35516.0,60.5631,60.6056,60.5631,60.5886,35516.0
2016-09-27 15:00:00,71.25,71.34,71.23,71.3,47848.0,60.5886,60.6651,60.5716,60.6311,47848.0
2016-09-27 15:10:00,71.31,71.33,71.26,71.32,57065.0,60.6396,60.6566,60.5971,60.6481,57065.0
2016-09-27 15:20:00,71.31,71.33,71.28,71.32,71635.0,60.6396,60.6566,60.6141,60.6481,71635.0
2016-09-27 15:30:00,71.31,71.36,71.28,71.35,104118.0,60.6396,60.6821,60.6141,60.6736,104118.0
2016-09-27 15:40:00,71.35,71.38,71.33,71.38,136579.0,60.6736,60.6991,60.6566,60.6991,136579.0
2016-09-27 15:50:00,71.38,71.54,71.37,71.51,799556.0,60.6991,60.8352,60.6906,60.8097,799556.0
2016-09-28 09:30:00,71.88,72.04,71.3,71.43,510955.0,61.1243,61.2604,60.6311,60.7416,510955.0
2016-09-28 09:40:00,71.41,71.62,71.26,71.51,238828.0,60.7246,60.9032,60.5971,60.8097,238828.0
2016-09-28 09:50:00,71.52,71.72,71.45,71.71,117879.0,60.8182,60.9883,60.7587,60.9797,117879.0
2016-09-28 10:00:00,71.72,72.15,71.63,72.03,377315.0,60.9883,61.3539,60.9117,61.2519,377315.0
2016-09-28 10:10:00,72.03,72.3,71.96,72.26,248285.0,61.2519,61.4815,61.1923,61.4475,248285.0
2016-09-28 10:20:00,72.26,72.42,72.19,72.25,316590.0,61.4475,61.5835,61.3879,61.4389,316590.0
2016-09-28 10:30:00,72.24,72.27,71.99,72.08,117301.0,61.4304,61.456,61.2179,61.2944,117301.0
2016-09-28 10:40:00,72.07,72.19,72.07,72.19,123414.0,61.2859,61.3879,61.2859,61.3879,123414.0
2016-09-28 10:50:00,72.19,72.19,72.01,72.05,102581.0,61.3879,61.3879,61.2349,61.2689,102581.0
2016-09-28 11:00:00,72.04,72.05,71.88,72.02,119265.0,61.2604,61.2689,61.1243,61.2434,119265.0
2016-09-28 11:10:00,72.03,72.1,71.99,72.05,70131.0,61.2519,61.3114,61.2179,61.2689,70131.0
2016-09-28 11:20:00,72.04,72.06,71.83,71.83,84793.0,61.2604,61.2774,61.0818,61.0818,84793.0
2016-09-28 11:30:00,71.82,71.85,71.7,71.81,74837.0,61.0733,61.0988,60.9712,61.0648,74837.0
2016-09-28 11:40:00,71.81,72.0,71.8,71.99,102420.0,61.0648,61.2264,61.0563,61.2179,102420.0
2016-09-28 11:50:00,71.99,72.01,71.78,71.82,106321.0,61.2179,61.2349,61.0393,61.0733,106321.0
2016-09-28 12:00:00,71.81,71.82,71.66,71.66,61035.0,61.0648,61.0733,60.9372,60.9372,61035.0
2016-09-28 12:10:00,71.67,71.86,71.65,71.82,161792.0,60.9457,61.1073,60.9287,61.0733,161792.0
2016-09-28 12:20:00,71.82,71.82,71.73,71.75,47522.0,61.0733,61.0733,60.9968,61.0138,47522.0
2016-09-28 12:30:00,71.75,71.82,71.74,71.81,98696.0,61.0138,61.0733,61.0053,61.0648,98696.0
2016-09-28 12:40:00,71.81,71.97,71.8,71.96,95277.0,61.0648,61.2008,61.0563,61.1923,95277.0
2016-09-28 12:50:00,71.96,71.96,71.82,71.87,53519.0,61.1923,61.1923,61.0733,61.1158,53519.0
2016-09-28 13:00:00,71.87,71.88,71.82,71.87,146038.0,61.1158,61.1243,61.0733,61.1158,146038.0
2016-09-28 13:10:00,71.87,71.91,71.84,71.86,73200.0,61.1158,61.1498,61.0903,61.1073,73200.0
2016-09-28 13:20:00,71.87,71.93,71.83,71.86,47453.0,61.1158,61.1668,61.0818,61.1073,47453.0
2016-09-28 13:30:00,71.87,71.99,71.87,71.92,107790.0,61.1158,61.2179,61.1158,61.1583,107790.0
2016-09-28 13:40:00,71.92,71.94,71.83,71.9,103614.0,61.1583,61.1753,61.0818,61.1413,103614.0
2016-09-28 13:50:00,71.9,71.91,71.86,71.9,90644.0,61.1413,61.1498,61.1073,61.1413,90644.0
2016-09-28 14:00:00,71.9,71.9,71.73,71.76,99963.0,61.1413,61.1413,60.9968,61.0223,99963.0
2016-09-28 14:10:00,71.76,71.94,71.75,71.82,119175.0,61.0223,61.1753,61.0138,61.0733,119175.0
2016-09-28 14:20:00,71.81,71.93,71.73,71.8,101321.0,61.0648,61.1668,60.9968,61.0563,101321.0
2016-09-28 14:30:00,71.8,71.86,71.75,71.78,104384.0,61.0563,61.1073,61.0138,61.0393,104384.0
2016-09-28 14:40:00,71.78,71.94,71.76,71.92,112863.0,61.0393,61.1753,61.0223,61.1583,112863.0
2016-09-28 14:50:00,71.92,72.0,71.87,71.88,182152.0,61.1583,61.2264,61.1158,61.1243,182152.0
2016-09-28 15:00:00,71.88,71.89,71.69,71.75,165860.0,61.1243,61.1328,60.9627,61.0138,165860.0
2016-09-28 15:10:00,71.75,71.81,71.69,71.72,72938.0,61.0138,61.0648,60.9627,60.9883,72938.0
2016-09-28 15:20:00,71.72,71.75,71.59,71.62,198970.0,60.9883,61.0138,60.8777,60.9032,198970.0
2016-09-28 15:30:00,71.62,71.68,71.6,71.65,106245.0,60.9032,60.9542,60.8862,60.9287,106245.0
2016-09-28 15:40:00,71.65,71.72,71.62,71.65,239137.0,60.9287,60.9883,60.9032,60.9287,239137.0
2016-09-28 15:50:00,71.66,71.88,71.65,71.79,874495.0,60.9372,61.1243,60.9287,61.0478,874495.0
2016-09-29 09:30:00,72.47,73.42,72.42,73.16,543399.0,61.626,62.4339,61.5835,62.2128,543399.0
2016-09-29 09:40:00,73.14,73.38,72.92,73.13,415813.0,62.1958,62.3999,62.0087,62.1873,415813.0
2016-09-29 09:50:00,73.12,73.4,73.07,73.33,177740.0,62.1788,62.4169,62.1362,62.3573,177740.0
2016-09-29 10:00:00,73.34,73.58,73.23,73.23,229724.0,62.3658,62.5699,62.2723,62.2723,229724.0
2016-09-29 10:10:00,73.22,73.27,72.99,73.1,204264.0,62.2638,62.3063,62.0682,62.1618,204264.0
2016-09-29 10:20:00,73.11,73.32,73.05,73.07,162653.0,62.1703,62.3488,62.1192,62.1362,162653.0
2016-09-29 10:30:00,73.07,73.17,73.03,73.06,131846.0,62.1362,62.2213,62.1022,62.1277,131846.0
2016-09-29 10:40:00,73.06,73.22,73.06,73.15,109007.0,62.1277,62.2638,62.1277,62.2043,109007.0
2016-09-29 10:50:00,73.16,73.29,73.11,73.11,88554.0,62.2128,62.3233,62.1703,62.1703,88554.0
2016-09-29 11:00:00,73.12,73.15,72.99,73.02,86655.0,62.1788,62.2043,62.0682,62.0937,86655.0
2016-09-29 11:10:00,73.02,73.05,72.89,72.97,116199.0,62.0937,62.1192,61.9832,62.0512,116199.0
2016-09-29 11:20:00,72.98,73.01,72.85,72.93,69893.0,62.0597,62.0852,61.9492,62.0172,69893.0
2016-09-29 11:30:00,72.93,73.0,72.87,72.87,57721.0,62.0172,62.0767,61.9662,61.9662,57721.0
2016-09-29 11:40:00,72.87,72.91,72.79,72.87,70511.0,61.9662,62.0002,61.8981,61.9662,70511.0
2016-09-29 11:50:00,72.87,72.94,72.78,72.85,51142.0,61.9662,62.0257,61.8896,61.9492,51142.0
2016-09-29 12:00:00,72.84,72.85,72.73,72.8,85319.0,61.9407,61.9492,61.8471,61.9066,85319.0
2016-09-29 12:10:00,72.8,72.83,72.7,72.7,40106.0,61.9066,61.9322,61.8216,61.8216,40106.0
2016-09-29 12:20:00,72.7,72.72,72.57,72.58,66736.0,61.8216,61.8386,61.7111,61.7196,66736.0
2016-09-29 12:30:00,72.58,72.68,72.57,72.64,58412.0,61.7196,61.8046,61.7111,61.7706,58412.0
2016-09-29 12:40:00,72.63,72.65,72.41,72.41,128217.0,61.7621,61.7791,61.575,61.575,128217.0
2016-09-29 12:50:00,72.42,72.43,72.24,72.39,130596.0,61.5835,61.592,61.4304,61.558,130596.0
2016-09-29 13:00:00,72.39,72.41,72.18,72.33,197978.0,61.558,61.575,61.3794,61.507,197978.0
2016-09-29 13:10:00,72.33,72.52,72.33,72.47,171297.0,61.507,61.6685,61.507,61.626,171297.0
2016-09-29 13:20:00,72.46,72.61,72.44,72.49,89913.0,61.6175,61.7451,61.6005,61.643,89913.0
2016-09-29 13:30:00,72.49,73.1,72.42,72.43,59675.0,61.643,62.1618,61.5835,61.592,59675.0
2016-09-29 13:40:00,72.43,72.43,72.33,72.41,61223.0,61.592,61.592,61.507,61.575,61223.0
2016-09-29 13:50:00,72.41,72.45,72.29,72.42,149950.0,61.575,61.609,61.473,61.5835,149950.0
2016-09-29 14:00:00,72.42,72.42,72.25,72.31,61849.0,61.5835,61.5835,61.4389,61.49,61849.0
2016-09-29 14:10:00,72.31,72.42,72.23,72.36,68051.0,61.49,61.5835,61.4219,61.5325,68051.0
2016-09-29 14:20:00,72.36,72.54,72.36,72.53,80130.0,61.5325,61.6856,61.5325,61.677,80130.0
2016-09-29 14:30:00,72.53,72.65,72.47,72.61,131751.0,61.677,61.7791,61.626,61.7451,131751.0
2016-09-29 14:40:00,72.6,72.6,72.35,72.41,88235.0,61.7366,61.7366,61.524,61.575,88235.0
2016-09-29 14:50:00,72.41,72.43,72.24,72.25,60946.0,61.575,61.592,61.4304,61.4389,60946.0
2016-09-29 15:00:00,72.25,72.32,72.21,72.25,65834.0,61.4389,61.4985,61.4049,61.4389,65834.0
2016-09-29 15:10:00,72.25,72.28,72.13,72.16,62895.0,61.4389,61.4645,61.3369,61.3624,62895.0
2016-09-29 15:20:00,72.16,72.22,72.02,72.21,96111.0,61.3624,61.4134,61.2434,61.4049,96111.0
2016-09-29 15:30:00,72.2,72.32,72.14,72.25,172997.0,61.3964,61.4985,61.3454,61.4389,172997.0
2016-09-29 15:40:00,72.25,72.3,72.19,72.23,457490.0,61.4389,61.4815,61.3879,61.4219,457490.0
2016-09-29 15:50:00,72.22,72.24,72.01,72.01,518634.0,61.4134,61.4304,61.2349,61.2349,518634.0
2016-09-30 09:30:00,72.06,72.34,71.76,71.83,224160.0,61.2774,61.5155,61.0223,61.0818,224160.0
2016-09-30 09:40:00,71.83,71.83,71.63,71.76,110686.0,61.0818,61.0818,60.9117,61.0223,110686.0
2016-09-30 09:50:00,71.76,71.83,71.4,71.42,144330.0,61.0223,61.0818,60.7161,60.7331,144330.0
2016-09-30 10:00:00,71.41,71.6,71.38,71.4,222402.0,60.7246,60.8862,60.6991,60.7161,222402.0
2016-09-30 10:10:00,71.42,71.57,71.41,71.54,186756.0,60.7331,60.8607,60.7246,60.8352,186756.0
2016-09-30 10:20:00,71.55,71.72,71.48,71.71,290061.0,60.8437,60.9883,60.7842,60.9797,290061.0
2016-09-30 10:30:00,71.7,72.0,71.7,71.93,202905.0,60.9712,61.2264,60.9712,61.1668,202905.0
2016-09-30 10:40:00,71.94,71.95,71.65,71.68,169609.0,61.1753,61.1838,60.9287,60.9542,169609.0
2016-09-30 10:50:00,71.68,71.94,71.67,71.94,225602.0,60.9542,61.1753,60.9457,61.1753,225602.0
2016-09-30 11:00:00,71.94,72.1,71.88,72.08,289185.0,61.1753,61.3114,61.1243,61.2944,289185.0
2016-09-30 11:10:00,72.09,72.29,72.08,72.18,189288.0,61.3029,61.473,61.2944,61.3794,189288.0
2016-09-30 11:20:00,72.19,72.2,72.03,72.12,119438.0,61.3879,61.3964,61.2519,61.3284,119438.0
2016-09-30 11:30:00,72.13,72.19,72.07,72.08,86226.0,61.3369,61.3879,61.2859,61.2944,86226.0
2016-09-30 11:40:00,72.08,72.18,72.03,72.09,56899.0,61.2944,61.3794,61.2519,61.3029,56899.0
2016-09-30 11:50:00,72.09,72.1,71.96,72.04,144131.0,61.3029,61.3114,61.1923,61.2604,144131.0
2016-09-30 12:00:00,72.03,72.12,72.02,72.12,54094.0,61.2519,61.3284,61.2434,61.3284,54094.0
2016-09-30 12:10:00,72.13,72.14,72.06,72.12,88667.0,61.3369,61.3454,61.2774,61.3284,88667.0
2016-09-30 12:20:00,72.13,72.22,72.11,72.21,51338.0,61.3369,61.4134,61.3199,61.4049,51338.0
2016-09-30 12:30:00,72.21,72.24,72.17,72.24,60033.0,61.4049,61.4304,61.3709,61.4304,60033.0
2016-09-30 12:40:00,72.24,72.26,72.15,72.21,63736.0,61.4304,61.4475,61.3539,61.4049,63736.0
2016-09-30 12:50:00,72.22,72.25,72.17,72.18,45655.0,61.4134,61.4389,61.3709,61.3794,45655.0
2016-09-30 13:00:00,72.18,72.28,72.16,72.25,45846.0,61.3794,61.4645,61.3624,61.4389,45846.0
2016-09-30 13:10:00,72.25,72.27,72.18,72.22,94240.0,61.4389,61.456,61.3794,61.4134,94240.0
2016-09-30 13:20:00,72.22,72.28,72.16,72.17,50673.0,61.4134,61.4645,61.3624,61.3709,50673.0
2016-09-30 13:30:00,72.17,72.17,72.12,72.13,113166.0,61.3709,61.3709,61.3284,61.3369,113166.0
2016-09-30 13:40:00,72.14,72.22,72.09,72.19,143323.0,61.3454,61.4134,61.3029,61.3879,143323.0
2016-09-30 13:50:00,72.19,72.24,72.13,72.23,120377.0,61.3879,61.4304,61.3369,61.4219,120377.0
2016-09-30 14:00:00,72.23,72.32,72.22,72.26,74405.0,61.4219,61.4985,61.4134,61.4475,74405.0
2016-09-30 14:10:00,72.25,72.31,72.24,72.26,44914.0,61.4389,61.49,61.4304,61.4475,44914.0
2016-09-30 14:20:00,72.26,72.31,72.23,72.29,88488.0,61.4475,61.49,61.4219,61.473,88488.0
2016-09-30 14:30:00,72.3,72.36,72.28,72.34,64395.0,61.4815,61.5325,61.4645,61.5155,64395.0
2016-09-30 14:40:00,72.34,72.34,72.24,72.25,82639.0,61.5155,61.5155,61.4304,61.4389,82639.0
2016-09-30 14:50:00,72.25,72.31,72.22,72.29,61413.0,61.4389,61.49,61.4134,61.473,61413.0
2016-09-30 15:00:00,72.3,72.38,72.29,72.34,77871.0,61.4815,61.5495,61.473,61.5155,77871.0
2016-09-30 15:10:00,72.34,72.47,72.34,72.41,403228.0,61.5155,61.626,61.5155,61.575,403228.0
2016-09-30 15:20:00,72.41,72.44,72.36,72.37,115899.0,61.575,61.6005,61.5325,61.541,115899.0
2016-09-30 15:30:00,72.37,72.41,72.34,72.38,113881.0,61.541,61.575,61.5155,61.5495,113881.0
2016-09-30 15:40:00,72.38,72.48,72.36,72.38,187605.0,61.5495,61.6345,61.5325,61.5495,187605.0
2016-09-30 15:50:00,72.37,72.4,72.2,72.21,406394.0,61.541,61.5665,61.3964,61.4049,406394.0
2016-10-03 09:30:00,72.06,72.28,71.95,72.19,184988.0,61.2774,61.4645,61.1838,61.3879,184988.0
2016-10-03 09:40:00,72.19,72.19,72.0,72.06,120296.0,61.3879,61.3879,61.2264,61.2774,120296.0
2016-10-03 09:50:00,72.06,72.21,72.05,72.2,101908.0,61.2774,61.4049,61.2689,61.3964,101908.0
2016-10-03 10:00:00,72.2,72.3,72.04,72.04,135290.0,61.3964,61.4815,61.2604,61.2604,135290.0
2016-10-03 10:10:00,72.03,72.22,72.0,72.09,118597.0,61.2519,61.4134,61.2264,61.3029,118597.0
2016-10-03 10:20:00,72.1,72.14,71.99,72.04,79518.0,61.3114,61.3454,61.2179,61.2604,79518.0
2016-10-03 10:30:00,72.03,72.27,72.03,72.21,83804.0,61.2519,61.456,61.2519,61.4049,83804.0
2016-10-03 10:40:00,72.2,72.27,72.15,72.25,106735.0,61.3964,61.456,61.3539,61.4389,106735.0
2016-10-03 10:50:00,72.24,72.43,72.23,72.39,90994.0,61.4304,61.592,61.4219,61.558,90994.0
2016-10-03 11:00:00,72.38,72.38,72.23,72.26,58194.0,61.5495,61.5495,61.4219,61.4475,58194.0
2016-10-03 11:10:00,72.26,72.32,72.22,72.26,96723.0,61.4475,61.4985,61.4134,61.4475,96723.0
2016-10-03 11:20:00,72.26,72.36,72.25,72.32,59169.0,61.4475,61.5325,61.4389,61.4985,59169.0
2016-10-03 11:30:00,72.32,72.38,72.3,72.33,164372.0,61.4985,61.5495,61.4815,61.507,164372.0
2016-10-03 11:40:00,72.32,72.39,72.3,72.35,66171.0,61.4985,61.558,61.4815,61.524,66171.0
2016-10-03 11:50:00,72.35,72.44,72.34,72.39,144949.0,61.524,61.6005,61.5155,61.558,144949.0
2016-10-03 12:00:00,72.38,72.4,72.35,72.35,80614.0,61.5495,61.5665,61.524,61.524,80614.0
2016-10-03 12:10:00,72.35,72.4,72.25,72.27,114542.0,61.524,61.5665,61.4389,61.456,114542.0
2016-10-03 12:20:00,72.27,72.28,72.14,72.17,87717.0,61.456,61.4645,61.3454,61.3709,87717.0
2016-10-03 12:30:00,72.17,72.17,72.05,72.05,85696.0,61.3709,61.3709,61.2689,61.2689,85696.0
2016-10-03 12:40:00,72.06,72.15,72.03,72.1,66618.0,61.2774,61.3539,61.2519,61.3114,66618.0
2016-10-03 12:50:00,72.11,72.2,72.06,72.2,30128.0,61.3199,61.3964,61.2774,61.3964,30128.0
2016-10-03 13:00:00,72.2,72.2,72.12,72.14,43285.0,61.3964,61.3964,61.3284,61.3454,43285.0
2016-10-03 13:10:00,72.14,72.19,72.09,72.15,53849.0,61.3454,61.3879,61.3029,61.3539,53849.0
2016-10-03 13:20:00,72.17,72.26,72.16,72.2,29815.0,61.3709,61.4475,61.3624,61.3964,29815.0
2016-10-03 13:30:00,72.19,72.29,72.17,72.26,71884.0,61.3879,61.473,61.3709,61.4475,71884.0
2016-10-03 13:40:00,72.26,72.3,72.22,72.28,38360.0,61.4475,61.4815,61.4134,61.4645,38360.0
2016-10-03 13:50:00,72.28,72.31,72.22,72.3,93593.0,61.4645,61.49,61.4134,61.4815,93593.0
2016-10-03 14:00:00,72.3,72.39,72.26,72.3,90414.0,61.4815,61.558,61.4475,61.4815,90414.0
2016-10-03 14:10:00,72.31,72.35,72.28,72.29,107643.0,61.49,61.524,61.4645,61.473,107643.0
2016-10-03 14:20:00,72.28,72.3,72.24,72.27,84707.0,61.4645,61.4815,61.4304,61.456,84707.0
2016-10-03 14:30:00,72.26,72.29,72.19,72.21,128073.0,61.4475,61.473,61.3879,61.4049,128073.0
2016-10-03 14:40:00,72.21,72.22,72.16,72.2,92171.0,61.4049,61.4134,61.3624,61.3964,92171.0
2016-10-03 14:50:00,72.21,72.23,72.15,72.19,127679.0,61.4049,61.4219,61.3539,61.3879,127679.0
2016-10-03 15:00:00,72.2,72.26,72.19,72.23,71054.0,61.3964,61.4475,61.3879,61.4219,71054.0
2016-10-03 15:10:00,72.24,72.31,72.23,72.3,88254.0,61.4304,61.49,61.4219,61.4815,88254.0
2016-10-03 15:20:00,72.31,72.32,72.25,72.28,125799.0,61.49,61.4985,61.4389,61.4645,125799.0
2016-10-03 15:30:00,72.28,72.37,72.24,72.31,177978.0,61.4645,61.541,61.4304,61.49,177978.0
2016-10-03 15:40:00,72.31,72.37,72.3,72.32,228186.0,61.49,61.541,61.4815,61.4985,228186.0
2016-10-03 15:50:00,72.32,72.32,72.18,72.2,734061.0,61.4985,61.4985,61.3794,61.3964,734061.0
2016-10-04 09:30:00,72.24,72.65,72.18,72.51,138939.0,61.4304,61.7791,61.3794,61.66,138939.0
2016-10-04 09:40:00,72.51,72.65,72.32,72.57,79386.0,61.66,61.7791,61.4985,61.7111,79386.0
2016-10-04 09:50:00,72.58,72.79,72.53,72.74,83698.0,61.7196,61.8981,61.677,61.8556,83698.0
2016-10-04 10:00:00,72.74,72.75,72.6,72.66,106335.0,61.8556,61.8641,61.7366,61.7876,106335.0
2016-10-04 10:10:00,72.67,72.68,72.36,72.39,142327.0,61.7961,61.8046,61.5325,61.558,142327.0
2016-10-04 10:20:00,72.38,72.55,72.33,72.51,79652.0,61.5495,61.6941,61.507,61.66,79652.0
2016-10-04 10:30:00,72.52,72.77,72.51,72.77,55141.0,61.6685,61.8811,61.66,61.8811,55141.0
2016-10-04 10:40:00,72.77,72.89,72.7,72.86,123351.0,61.8811,61.9832,61.8216,61.9577,123351.0
2016-10-04 10:50:00,72.86,73.0,72.86,72.95,143862.0,61.9577,62.0767,61.9577,62.0342,143862.0
2016-10-04 11:00:00,72.94,72.94,72.63,72.68,99112.0,62.0257,62.0257,61.7621,61.8046,99112.0
2016-10-04 11:10:00,72.67,72.77,72.6,72.71,117981.0,61.7961,61.8811,61.7366,61.8301,117981.0
2016-10-04 11:20:00,72.72,72.85,72.64,72.72,151576.0,61.8386,61.9492,61.7706,61.8386,151576.0
2016-10-04 11:30:00,72.72,72.92,72.69,72.7,104208.0,61.8386,62.0087,61.8131,61.8216,104208.0
2016-10-04 11:40:00,72.7,72.94,72.7,72.92,115633.0,61.8216,62.0257,61.8216,62.0087,115633.0
2016-10-04 11:50:00,72.9,72.91,72.75,72.78,173766.0,61.9917,62.0002,61.8641,61.8896,173766.0
2016-10-04 12:00:00,72.78,72.8,72.67,72.7,149625.0,61.8896,61.9066,61.7961,61.8216,149625.0
2016-10-04 12:10:00,72.7,72.85,72.64,72.83,144251.0,61.8216,61.9492,61.7706,61.9322,144251.0
2016-10-04 12:20:00,72.84,72.87,72.72,72.77,311834.0,61.9407,61.9662,61.8386,61.8811,311834.0
2016-10-04 12:30:00,72.76,72.99,72.75,72.95,137867.0,61.8726,62.0682,61.8641,62.0342,137867.0
2016-10-04 12:40:00,72.95,73.05,72.89,72.94,115796.0,62.0342,62.1192,61.9832,62.0257,115796.0
2016-10-04 12:50:00,72.94,72.96,72.86,72.95,141568.0,62.0257,62.0427,61.9577,62.0342,141568.0
2016-10-04 13:00:00,72.95,72.99,72.86,72.87,126135.0,62.0342,62.0682,61.9577,61.9662,126135.0
2016-10-04 13:10:00,72.87,72.91,72.85,72.89,172871.0,61.9662,62.0002,61.9492,61.9832,172871.0
2016-10-04 13:20:00,72.9,72.9,72.61,72.63,202342.0,61.9917,61.9917,61.7451,61.7621,202342.0
2016-10-04 13:30:00,72.64,72.73,72.6,72.68,84889.0,61.7706,61.8471,61.7366,61.8046,84889.0
2016-10-04 13:40:00,72.67,72.71,72.65,72.71,100400.0,61.7961,61.8301,61.7791,61.8301,100400.0
2016-10-04 13:50:00,72.72,72.72,72.62,72.62,60328.0,61.8386,61.8386,61.7536,61.7536,60328.0
2016-10-04 14:00:00,72.62,72.67,72.56,72.62,117189.0,61.7536,61.7961,61.7026,61.7536,117189.0
2016-10-04 14:10:00,72.62,72.68,72.57,72.66,99934.0,61.7536,61.8046,61.7111,61.7876,99934.0
2016-10-04 14:20:00,72.65,72.74,72.6,72.63,86025.0,61.7791,61.8556,61.7366,61.7621,86025.0
2016-10-04 14:30:00,72.63,72.71,72.61,72.63,64452.0,61.7621,61.8301,61.7451,61.7621,64452.0
2016-10-04 14:40:00,72.63,72.67,72.53,72.53,101074.0,61.7621,61.7961,61.677,61.677,101074.0
2016-10-04 14:50:00,72.53,72.64,72.53,72.61,96514.0,61.677,61.7706,61.677,61.7451,96514.0
2016-10-04 15:00:00,72.6,72.66,72.59,72.61,92001.0,61.7366,61.7876,61.7281,61.7451,92001.0
2016-10-04 15:10:00,72.61,72.63,72.59,72.62,103864.0,61.7451,61.7621,61.7281,61.7536,103864.0
2016-10-04 15:20:00,72.63,72.86,72.61,72.84,230767.0,61.7621,61.9577,61.7451,61.9407,230767.0
2016-10-04 15:30:00,72.85,72.96,72.82,72.86,234338.0,61.9492,62.0427,61.9237,61.9577,234338.0
2016-10-04 15:40:00,72.87,73.0,72.81,72.82,252818.0,61.9662,62.0767,61.9152,61.9237,252818.0
2016-10-04 15:50:00,72.82,72.84,72.68,72.71,380862.0,61.9237,61.9407,61.8046,61.8301,380862.0
2016-10-05 09:30:00,72.66,72.98,72.59,72.68,160823.0,61.7876,62.0597,61.7281,61.8046,160823.0
2016-10-05 09:40:00,72.67,73.16,72.66,73.14,174563.0,61.7961,62.2128,61.7876,62.1958,174563.0
2016-10-05 09:50:00,73.14,73.22,73.06,73.11,144702.0,62.1958,62.2638,62.1277,62.1703,144702.0
2016-10-05 10:00:00,73.13,73.18,72.96,73.02,81325.0,62.1873,62.2298,62.0427,62.0937,81325.0
2016-10-05 10:10:00,73.02,73.05,72.9,72.94,141294.0,62.0937,62.1192,61.9917,62.0257,141294.0
2016-10-05 10:20:00,72.95,73.11,72.92,73.08,85720.0,62.0342,62.1703,62.0087,62.1448,85720.0
2016-10-05 10:30:00,73.08,73.11,72.97,72.97,112746.0,62.1448,62.1703,62.0512,62.0512,112746.0
2016-10-05 10:40:00,72.97,73.05,72.88,72.88,144739.0,62.0512,62.1192,61.9747,61.9747,144739.0
2016-10-05 10:50:00,72.9,73.05,72.89,73.01,86079.0,61.9917,62.1192,61.9832,62.0852,86079.0
2016-10-05 11:00:00,73.0,73.08,72.98,73.0,86900.0,62.0767,62.1448,62.0597,62.0767,86900.0
2016-10-05 11:10:00,73.01,73.04,72.96,73.0,99371.0,62.0852,62.1107,62.0427,62.0767,99371.0
2016-10-05 11:20:00,73.0,73.13,72.98,73.1,91718.0,62.0767,62.1873,62.0597,62.1618,91718.0
2016-10-05 11:30:00,73.1,73.2,73.09,73.13,96318.0,62.1618,62.2468,62.1533,62.1873,96318.0
2016-10-05 11:40:00,73.12,73.13,73.06,73.12,41445.0,62.1788,62.1873,62.1277,62.1788,41445.0
2016-10-05 11:50:00,73.11,73.11,72.98,73.0,112800.0,62.1703,62.1703,62.0597,62.0767,112800.0
2016-10-05 12:00:00,73.0,73.01,72.89,72.92,73027.0,62.0767,62.0852,61.9832,62.0087,73027.0
2016-10-05 12:10:00,72.91,72.92,72.83,72.85,44154.0,62.0002,62.0087,61.9322,61.9492,44154.0
2016-10-05 12:20:00,72.85,72.86,72.77,72.78,65991.0,61.9492,61.9577,61.8811,61.8896,65991.0
2016-10-05 12:30:00,72.78,72.82,72.74,72.8,39499.0,61.8896,61.9237,61.8556,61.9066,39499.0
2016-10-05 12:40:00,72.81,72.81,72.76,72.78,67247.0,61.9152,61.9152,61.8726,61.8896,67247.0
2016-10-05 12:50:00,72.79,72.82,72.71,72.72,80960.0,61.8981,61.9237,61.8301,61.8386,80960.0
2016-10-05 13:00:00,72.72,72.8,72.71,72.72,50699.0,61.8386,61.9066,61.8301,61.8386,50699.0
2016-10-05 13:10:00,72.73,72.75,72.59,72.6,72491.0,61.8471,61.8641,61.7281,61.7366,72491.0
2016-10-05 13:20:00,72.61,72.62,72.5,72.53,63821.0,61.7451,61.7536,61.6515,61.677,63821.0
2016-10-05 13:30:00,72.53,72.59,72.5,72.56,82168.0,61.677,61.7281,61.6515,61.7026,82168.0
2016-10-05 13:40:00,72.57,72.59,72.48,72.53,116496.0,61.7111,61.7281,61.6345,61.677,116496.0
2016-10-05 13:50:00,72.51,72.54,72.5,72.51,52786.0,61.66,61.6856,61.6515,61.66,52786.0
2016-10-05 14:00:00,72.52,72.52,72.43,72.43,53270.0,61.6685,61.6685,61.592,61.592,53270.0
2016-10-05 14:10:00,72.44,72.49,72.4,72.44,79296.0,61.6005,61.643,61.5665,61.6005,79296.0
2016-10-05 14:20:00,72.44,72.47,72.38,72.38,85202.0,61.6005,61.626,61.5495,61.5495,85202.0
2016-10-05 14:30:00,72.38,72.43,72.34,72.35,62032.0,61.5495,61.592,61.5155,61.524,62032.0
2016-10-05 14:40:00,72.36,72.45,72.35,72.44,52310.0,61.5325,61.609,61.524,61.6005,52310.0
2016-10-05 14:50:00,72.45,72.45,72.37,72.38,63248.0,61.609,61.609,61.541,61.5495,63248.0
2016-10-05 15:00:00,72.38,72.53,72.38,72.49,100666.0,61.5495,61.677,61.5495,61.643,100666.0
2016-10-05 15:10:00,72.48,72.5,72.36,72.36,63935.0,61.6345,61.6515,61.5325,61.5325,63935.0
2016-10-05 15:20:00,72.36,72.36,72.25,72.26,84220.0,61.5325,61.5325,61.4389,61.4475,84220.0
2016-10-05 15:30:00,72.26,72.44,72.25,72.42,184970.0,61.4475,61.6005,61.4389,61.5835,184970.0
2016-10-05 15:40:00,72.42,72.42,72.27,72.27,125369.0,61.5835,61.5835,61.456,61.456,125369.0
2016-10-05 15:50:00,72.28,72.32,72.21,72.26,337460.0,61.4645,61.4985,61.4049,61.4475,337460.0
2016-10-06 09:30:00,70.49,71.37,70.29,70.95,777024.0,59.9423,60.6906,59.7722,60.3335,777024.0
2016-10-06 09:40:00,70.95,71.43,70.86,71.43,369285.0,60.3335,60.7416,60.2569,60.7416,369285.0
2016-10-06 09:50:00,71.42,71.5,71.34,71.5,338331.0,60.7331,60.8012,60.6651,60.8012,338331.0
2016-10-06 10:00:00,71.49,71.74,71.46,71.61,234623.0,60.7927,61.0053,60.7672,60.8947,234623.0
2016-10-06 10:10:00,71.61,71.78,71.59,71.73,170484.0,60.8947,61.0393,60.8777,60.9968,170484.0
2016-10-06 10:20:00,71.73,71.87,71.68,71.84,116330.0,60.9968,61.1158,60.9542,61.0903,116330.0
2016-10-06 10:30:00,71.84,71.94,71.78,71.9,113052.0,61.0903,61.1753,61.0393,61.1413,113052.0
2016-10-06 10:40:00,71.89,71.91,71.68,71.69,98036.0,61.1328,61.1498,60.9542,60.9627,98036.0
2016-10-06 10:50:00,71.69,71.7,71.54,71.56,144231.0,60.9627,60.9712,60.8352,60.8522,144231.0
2016-10-06 11:00:00,71.55,71.64,71.5,71.51,117265.0,60.8437,60.9202,60.8012,60.8097,117265.0
2016-10-06 11:10:00,71.51,71.56,71.48,71.5,101987.0,60.8097,60.8522,60.7842,60.8012,101987.0
2016-10-06 11:20:00,71.5,71.62,71.44,71.61,177077.0,60.8012,60.9032,60.7502,60.8947,177077.0
2016-10-06 11:30:00,71.62,71.63,71.46,71.5,85402.0,60.9032,60.9117,60.7672,60.8012,85402.0
2016-10-06 11:40:00,71.5,71.73,71.47,71.72,111405.0,60.8012,60.9968,60.7757,60.9883,111405.0
2016-10-06 11:50:00,71.72,71.86,71.64,71.68,96237.0,60.9883,61.1073,60.9202,60.9542,96237.0
2016-10-06 12:00:00,71.68,71.85,71.68,71.73,116632.0,60.9542,61.0988,60.9542,60.9968,116632.0
2016-10-06 12:10:00,71.74,71.77,71.65,71.72,74969.0,61.0053,61.0308,60.9287,60.9883,74969.0
2016-10-06 12:20:00,71.71,71.76,71.69,71.71,63409.0,60.9797,61.0223,60.9627,60.9797,63409.0
2016-10-06 12:30:00,71.71,71.79,71.69,71.7,41599.0,60.9797,61.0478,60.9627,60.9712,41599.0
2016-10-06 12:40:00,71.7,71.78,71.69,71.78,40841.0,60.9712,61.0393,60.9627,61.0393,40841.0
2016-10-06 12:50:00,71.77,71.79,71.71,71.71,38342.0,61.0308,61.0478,60.9797,60.9797,38342.0
2016-10-06 13:00:00,71.71,71.77,71.69,71.72,40345.0,60.9797,61.0308,60.9627,60.9883,40345.0
2016-10-06 13:10:00,71.72,71.82,71.7,71.79,59378.0,60.9883,61.0733,60.9712,61.0478,59378.0
2016-10-06 13:20:00,71.79,71.8,71.7,71.73,53623.0,61.0478,61.0563,60.9712,60.9968,53623.0
2016-10-06 13:30:00,71.72,71.8,71.7,71.79,58601.0,60.9883,61.0563,60.9712,61.0478,58601.0
2016-10-06 13:40:00,71.8,71.93,71.79,71.82,101851.0,61.0563,61.1668,61.0478,61.0733,101851.0
2016-10-06 13:50:00,71.83,71.9,71.81,71.84,53881.0,61.0818,61.1413,61.0648,61.0903,53881.0
2016-10-06 14:00:00,71.84,71.93,71.83,71.88,90812.0,61.0903,61.1668,61.0818,61.1243,90812.0
2016-10-06 14:10:00,71.87,71.92,71.84,71.86,57831.0,61.1158,61.1583,61.0903,61.1073,57831.0
2016-10-06 14:20:00,71.86,72.04,71.85,71.93,177145.0,61.1073,61.2604,61.0988,61.1668,177145.0
2016-10-06 14:30:00,71.92,72.06,71.92,72.03,140932.0,61.1583,61.2774,61.1583,61.2519,140932.0
2016-10-06 14:40:00,72.03,72.15,72.0,72.02,108715.0,61.2519,61.3539,61.2264,61.2434,108715.0
2016-10-06 14:50:00,72.02,72.11,72.0,72.04,118922.0,61.2434,61.3199,61.2264,61.2604,118922.0
2016-10-06 15:00:00,72.04,72.1,72.02,72.1,121241.0,61.2604,61.3114,61.2434,61.3114,121241.0
2016-10-06 15:10:00,72.09,72.2,72.08,72.14,183136.0,61.3029,61.3964,61.2944,61.3454,183136.0
2016-10-06 15:20:00,72.14,72.15,72.06,72.06,189691.0,61.3454,61.3539,61.2774,61.2774,189691.0
2016-10-06 15:30:00,72.06,72.19,72.04,72.17,179677.0,61.2774,61.3879,61.2604,61.3709,179677.0
2016-10-06 15:40:00,72.17,72.27,72.16,72.23,232154.0,61.3709,61.456,61.3624,61.4219,232154.0
2016-10-06 15:50:00,72.23,72.23,72.08,72.09,429950.0,61.4219,61.4219,61.2944,61.3029,429950.0
2016-10-07 09:30:00,72.0,72.87,71.98,72.58,312407.0,61.2264,61.9662,61.2093,61.7196,312407.0
2016-10-07 09:40:00,72.59,72.63,72.02,72.06,156390.0,61.7281,61.7621,61.2434,61.2774,156390.0
2016-10-07 09:50:00,72.06,72.26,72.03,72.12,134638.0,61.2774,61.4475,61.2519,61.3284,134638.0
2016-10-07 10:00:00,72.12,72.27,72.09,72.26,128213.0,61.3284,61.456,61.3029,61.4475,128213.0
2016-10-07 10:10:00,72.27,72.43,72.2,72.24,146364.0,61.456,61.592,61.3964,61.4304,146364.0
2016-10-07 10:20:00,72.23,72.32,72.2,72.26,69413.0,61.4219,61.4985,61.3964,61.4475,69413.0
2016-10-07 10:30:00,72.26,72.29,72.18,72.26,116143.0,61.4475,61.473,61.3794,61.4475,116143.0
2016-10-07 10:40:00,72.25,72.26,72.0,72.0,105031.0,61.4389,61.4475,61.2264,61.2264,105031.0
2016-10-07 10:50:00,72.01,72.03,71.77,71.78,83958.0,61.2349,61.2519,61.0308,61.0393,83958.0
2016-10-07 11:00:00,71.79,71.79,71.66,71.71,127749.0,61.0478,61.0478,60.9372,60.9797,127749.0
2016-10-07 11:10:00,71.7,71.74,71.61,71.67,125288.0,60.9712,61.0053,60.8947,60.9457,125288.0
2016-10-07 11:20:00,71.67,71.7,71.45,71.48,94292.0,60.9457,60.9712,60.7587,60.7842,94292.0
2016-10-07 11:30:00,71.48,71.53,71.28,71.39,145258.0,60.7842,60.8267,60.6141,60.7076,145258.0
2016-10-07 11:40:00,71.39,71.4,71.09,71.14,214892.0,60.7076,60.7161,60.4525,60.495,214892.0
2016-10-07 11:50:00,71.14,71.35,71.09,71.27,166500.0,60.495,60.6736,60.4525,60.6056,166500.0
2016-10-07 12:00:00,71.27,71.46,71.26,71.43,90886.0,60.6056,60.7672,60.5971,60.7416,90886.0
2016-10-07 12:10:00,71.44,71.46,71.27,71.36,51615.0,60.7502,60.7672,60.6056,60.6821,51615.0
2016-10-07 12:20:00,71.36,71.45,71.31,71.4,76132.0,60.6821,60.7587,60.6396,60.7161,76132.0
2016-10-07 12:30:00,71.4,71.46,71.34,71.38,89517.0,60.7161,60.7672,60.6651,60.6991,89517.0
2016-10-07 12:40:00,71.38,71.45,71.32,71.4,68959.0,60.6991,60.7587,60.6481,60.7161,68959.0
2016-10-07 12:50:00,71.4,71.42,71.28,71.39,51920.0,60.7161,60.7331,60.6141,60.7076,51920.0
2016-10-07 13:00:00,71.39,71.44,71.3,71.42,69479.0,60.7076,60.7502,60.6311,60.7331,69479.0
2016-10-07 13:10:00,71.42,71.43,71.35,71.4,45256.0,60.7331,60.7416,60.6736,60.7161,45256.0
2016-10-07 13:20:00,71.4,71.59,71.39,71.56,74554.0,60.7161,60.8777,60.7076,60.8522,74554.0
2016-10-07 13:30:00,71.57,71.75,71.57,71.75,71631.0,60.8607,61.0138,60.8607,61.0138,71631.0
2016-10-07 13:40:00,71.74,71.82,71.67,71.73,81987.0,61.0053,61.0733,60.9457,60.9968,81987.0
2016-10-07 13:50:00,71.73,71.74,71.54,71.58,60988.0,60.9968,61.0053,60.8352,60.8692,60988.0
2016-10-07 14:00:00,71.58,71.61,71.53,71.6,74035.0,60.8692,60.8947,60.8267,60.8862,74035.0
2016-10-07 14:10:00,71.6,71.66,71.52,71.59,86866.0,60.8862,60.9372,60.8182,60.8777,86866.0
2016-10-07 14:20:00,71.59,71.68,71.58,71.62,70517.0,60.8777,60.9542,60.8692,60.9032,70517.0
2016-10-07 14:30:00,71.61,71.73,71.6,71.7,74679.0,60.8947,60.9968,60.8862,60.9712,74679.0
2016-10-07 14:40:00,71.71,71.77,71.67,71.69,114031.0,60.9797,61.0308,60.9457,60.9627,114031.0
2016-10-07 14:50:00,71.68,71.73,71.58,71.59,119271.0,60.9542,60.9968,60.8692,60.8777,119271.0
2016-10-07 15:00:00,71.59,71.61,71.46,71.47,126558.0,60.8777,60.8947,60.7672,60.7757,126558.0
2016-10-07 15:10:00,71.47,71.52,71.37,71.37,73531.0,60.7757,60.8182,60.6906,60.6906,73531.0
2016-10-07 15:20:00,71.37,71.45,71.36,71.42,65826.0,60.6906,60.7587,60.6821,60.7331,65826.0
2016-10-07 15:30:00,71.43,71.46,71.4,71.41,110850.0,60.7416,60.7672,60.7161,60.7246,110850.0
2016-10-07 15:40:00,71.4,71.47,71.39,71.44,203050.0,60.7161,60.7757,60.7076,60.7502,203050.0
2016-10-07 15:50:00,71.44,71.46,71.29,71.31,410663.0,60.7502,60.7672,60.6226,60.6396,410663.0
2016-10-10 09:30:00,71.75,71.85,71.37,71.37,194268.0,61.0138,61.0988,60.6906,60.6906,194268.0
2016-10-10 09:40:00,71.39,71.59,71.33,71.41,178801.0,60.7076,60.8777,60.6566,60.7246,178801.0
2016-10-10 09:50:00,71.42,71.43,71.2,71.21,184976.0,60.7331,60.7416,60.5461,60.5546,184976.0
2016-10-10 10:00:00,71.22,71.39,71.14,71.38,127137.0,60.5631,60.7076,60.495,60.6991,127137.0
2016-10-10 10:10:00,71.39,71.4,71.21,71.32,87955.0,60.7076,60.7161,60.5546,60.6481,87955.0
2016-10-10 10:20:00,71.33,71.34,71.2,71.22,78067.0,60.6566,60.6651,60.5461,60.5631,78067.0
2016-10-10 10:30:00,71.23,71.44,71.23,71.41,87134.0,60.5716,60.7502,60.5716,60.7246,87134.0
2016-10-10 10:40:00,71.4,71.41,71.28,71.32,80344.0,60.7161,60.7246,60.6141,60.6481,80344.0
2016-10-10 10:50:00,71.32,71.35,71.28,71.34,54486.0,60.6481,60.6736,60.6141,60.6651,54486.0
2016-10-10 11:00:00,71.34,71.35,71.15,71.23,114916.0,60.6651,60.6736,60.5035,60.5716,114916.0
2016-10-10 11:10:00,71.24,71.25,71.06,71.06,150055.0,60.5801,60.5886,60.427,60.427,150055.0
2016-10-10 11:20:00,71.06,71.1,71.01,71.03,128860.0,60.427,60.461,60.3845,60.4015,128860.0
2016-10-10 11:30:00,71.03,71.05,70.98,71.02,89245.0,60.4015,60.4185,60.359,60.393,89245.0
2016-10-10 11:40:00,71.02,71.04,70.91,71.04,78463.0,60.393,60.41,60.2995,60.41,78463.0
2016-10-10 11:50:00,71.05,71.19,71.02,71.16,99340.0,60.4185,60.5376,60.393,60.512,99340.0
2016-10-10 12:00:00,71.16,71.25,71.15,71.22,61066.0,60.512,60.5886,60.5035,60.5631,61066.0
2016-10-10 12:10:00,71.21,71.23,71.15,71.23,49866.0,60.5546,60.5716,60.5035,60.5716,49866.0
2016-10-10 12:20:00,71.24,71.26,71.14,71.23,77580.0,60.5801,60.5971,60.495,60.5716,77580.0
2016-10-10 12:30:00,71.23,71.32,71.23,71.32,71018.0,60.5716,60.6481,60.5716,60.6481,71018.0
2016-10-10 12:40:00,71.31,71.36,71.3,71.36,69347.0,60.6396,60.6821,60.6311,60.6821,69347.0
2016-10-10 12:50:00,71.36,71.36,71.3,71.32,23009.0,60.6821,60.6821,60.6311,60.6481,23009.0
2016-10-10 13:00:00,71.31,71.37,71.29,71.35,36737.0,60.6396,60.6906,60.6226,60.6736,36737.0
2016-10-10 13:10:00,71.35,71.4,71.34,71.35,24762.0,60.6736,60.7161,60.6651,60.6736,24762.0
2016-10-10 13:20:00,71.34,71.35,71.29,71.32,31007.0,60.6651,60.6736,60.6226,60.6481,31007.0
2016-10-10 13:30:00,71.33,71.37,71.3,71.32,31340.0,60.6566,60.6906,60.6311,60.6481,31340.0
2016-10-10 13:40:00,71.33,71.35,71.26,71.27,22695.0,60.6566,60.6736,60.5971,60.6056,22695.0
2016-10-10 13:50:00,71.28,71.3,71.15,71.16,88223.0,60.6141,60.6311,60.5035,60.512,88223.0
2016-10-10 14:00:00,71.16,71.2,71.09,71.09,52718.0,60.512,60.5461,60.4525,60.4525,52718.0
2016-10-10 14:10:00,71.09,71.09,71.04,71.08,111705.0,60.4525,60.4525,60.41,60.444,111705.0
2016-10-10 14:20:00,71.08,71.09,71.04,71.07,41805.0,60.444,60.4525,60.41,60.4355,41805.0
2016-10-10 14:30:00,71.07,71.13,71.06,71.08,37653.0,60.4355,60.4865,60.427,60.444,37653.0
2016-10-10 14:40:00,71.08,71.09,71.03,71.06,47237.0,60.444,60.4525,60.4015,60.427,47237.0
2016-10-10 14:50:00,71.07,71.08,70.95,71.0,139464.0,60.4355,60.444,60.3335,60.376,139464.0
2016-10-10 15:00:00,71.0,71.05,70.98,71.01,62044.0,60.376,60.4185,60.359,60.3845,62044.0
2016-10-10 15:10:00,71.01,71.02,70.92,70.95,101639.0,60.3845,60.393,60.308,60.3335,101639.0
2016-10-10 15:20:00,70.95,70.99,70.93,70.95,68334.0,60.3335,60.3675,60.3165,60.3335,68334.0
2016-10-10 15:30:00,70.95,70.99,70.9,70.96,94147.0,60.3335,60.3675,60.291,60.342,94147.0
2016-10-10 15:40:00,70.96,70.99,70.94,70.97,99685.0,60.342,60.3675,60.325,60.3505,99685.0
2016-10-10 15:50:00,70.97,71.03,70.95,70.98,258316.0,60.3505,60.4015,60.3335,60.359,258316.0
2016-10-11 09:30:00,70.9,70.95,70.55,70.57,114612.0,60.291,60.3335,59.9933,60.0103,114612.0
2016-10-11 09:40:00,70.57,70.87,70.49,70.83,174868.0,60.0103,60.2654,59.9423,60.2314,174868.0
2016-10-11 09:50:00,70.83,70.83,70.55,70.57,114081.0,60.2314,60.2314,59.9933,60.0103,114081.0
2016-10-11 10:00:00,70.58,70.74,70.56,70.73,100850.0,60.0188,60.1549,60.0018,60.1464,100850.0
2016-10-11 10:10:00,70.73,70.76,70.44,70.45,85607.0,60.1464,60.1719,59.8998,59.9083,85607.0
2016-10-11 10:20:00,70.46,70.57,70.41,70.49,66864.0,59.9168,60.0103,59.8743,59.9423,66864.0
2016-10-11 10:30:00,70.49,70.62,70.47,70.58,58185.0,59.9423,60.0529,59.9253,60.0188,58185.0
2016-10-11 10:40:00,70.57,70.62,70.46,70.58,78059.0,60.0103,60.0529,59.9168,60.0188,78059.0
2016-10-11 10:50:00,70.58,70.63,70.5,70.55,117336.0,60.0188,60.0614,59.9508,59.9933,117336.0
2016-10-11 11:00:00,70.55,70.57,70.4,70.43,86951.0,59.9933,60.0103,59.8658,59.8913,86951.0
2016-10-11 11:10:00,70.42,70.42,70.26,70.33,124859.0,59.8828,59.8828,59.7467,59.8062,124859.0
2016-10-11 11:20:00,70.32,70.47,70.31,70.37,58391.0,59.7977,59.9253,59.7892,59.8403,58391.0
2016-10-11 11:30:00,70.38,70.51,70.38,70.5,38217.0,59.8488,59.9593,59.8488,59.9508,38217.0
2016-10-11 11:40:00,70.51,70.56,70.42,70.45,39112.0,59.9593,60.0018,59.8828,59.9083,39112.0
2016-10-11 11:50:00,70.45,70.48,70.39,70.44,131067.0,59.9083,59.9338,59.8573,59.8998,131067.0
2016-10-11 12:00:00,70.44,70.46,70.29,70.32,55114.0,59.8998,59.9168,59.7722,59.7977,55114.0
2016-10-11 12:10:00,70.31,70.46,70.31,70.44,35774.0,59.7892,59.9168,59.7892,59.8998,35774.0
2016-10-11 12:20:00,70.44,70.44,70.37,70.4,37840.0,59.8998,59.8998,59.8403,59.8658,37840.0
2016-10-11 12:30:00,70.41,70.49,70.37,70.49,42580.0,59.8743,59.9423,59.8403,59.9423,42580.0
2016-10-11 12:40:00,70.49,70.57,70.42,70.53,61373.0,59.9423,60.0103,59.8828,59.9763,61373.0
2016-10-11 12:50:00,70.52,70.55,70.44,70.48,52201.0,59.9678,59.9933,59.8998,59.9338,52201.0
2016-10-11 13:00:00,70.48,70.48,70.38,70.4,39324.0,59.9338,59.9338,59.8488,59.8658,39324.0
2016-10-11 13:10:00,70.4,70.41,70.21,70.26,77416.0,59.8658,59.8743,59.7042,59.7467,77416.0
2016-10-11 13:20:00,70.23,70.35,70.23,70.32,50516.0,59.7212,59.8233,59.7212,59.7977,50516.0
2016-10-11 13:30:00,70.32,70.33,70.21,70.22,35224.0,59.7977,59.8062,59.7042,59.7127,35224.0
2016-10-11 13:40:00,70.22,70.25,70.09,70.12,103018.0,59.7127,59.7382,59.6022,59.6277,103018.0
2016-10-11 13:50:00,70.14,70.14,69.98,70.04,120812.0,59.6447,59.6447,59.5086,59.5596,120812.0
2016-10-11 14:00:00,70.04,70.14,70.01,70.14,52879.0,59.5596,59.6447,59.5341,59.6447,52879.0
2016-10-11 14:10:00,70.14,70.2,70.02,70.06,130942.0,59.6447,59.6957,59.5426,59.5766,130942.0
2016-10-11 14:20:00,70.06,70.1,70.0,70.09,63230.0,59.5766,59.6107,59.5256,59.6022,63230.0
2016-10-11 14:30:00,70.09,70.09,70.02,70.09,44904.0,59.6022,59.6022,59.5426,59.6022,44904.0
2016-10-11 14:40:00,70.09,70.2,70.07,70.19,54558.0,59.6022,59.6957,59.5851,59.6872,54558.0
2016-10-11 14:50:00,70.19,70.19,70.09,70.14,73124.0,59.6872,59.6872,59.6022,59.6447,73124.0
2016-10-11 15:00:00,70.13,70.16,69.98,70.02,94003.0,59.6362,59.6617,59.5086,59.5426,94003.0
2016-10-11 15:10:00,70.02,70.06,69.97,70.06,116810.0,59.5426,59.5766,59.5001,59.5766,116810.0
2016-10-11 15:20:00,70.06,70.21,70.06,70.11,108888.0,59.5766,59.7042,59.5766,59.6192,108888.0
2016-10-11 15:30:00,70.11,70.21,70.11,70.17,233675.0,59.6192,59.7042,59.6192,59.6702,233675.0
2016-10-11 15:40:00,70.17,70.23,70.07,70.11,297469.0,59.6702,59.7212,59.5851,59.6192,297469.0
2016-10-11 15:50:00,70.12,70.13,70.0,70.09,492344.0,59.6277,59.6362,59.5256,59.6022,492344.0
2016-10-12 09:30:00,70.27,70.72,70.25,70.63,175011.0,59.7552,60.1379,59.7382,60.0614,175011.0
2016-10-12 09:40:00,70.63,70.88,70.52,70.82,184359.0,60.0614,60.2739,59.9678,60.2229,184359.0
2016-10-12 09:50:00,70.82,71.15,70.78,71.15,237275.0,60.2229,60.5035,60.1889,60.5035,237275.0
2016-10-12 10:00:00,71.14,71.23,71.08,71.14,134007.0,60.495,60.5716,60.444,60.495,134007.0
2016-10-12 10:10:00,71.14,71.2,71.02,71.16,131057.0,60.495,60.5461,60.393,60.512,131057.0
2016-10-12 10:20:00,71.15,71.38,71.15,71.32,138387.0,60.5035,60.6991,60.5035,60.6481,138387.0
2016-10-12 10:30:00,71.33,71.33,71.14,71.21,88236.0,60.6566,60.6566,60.495,60.5546,88236.0
2016-10-12 10:40:00,71.2,71.31,71.11,71.15,78497.0,60.5461,60.6396,60.4695,60.5035,78497.0
2016-10-12 10:50:00,71.15,71.15,70.97,71.14,125256.0,60.5035,60.5035,60.3505,60.495,125256.0
2016-10-12 11:00:00,71.14,71.32,71.13,71.32,93482.0,60.495,60.6481,60.4865,60.6481,93482.0
2016-10-12 11:10:00,71.32,71.36,71.24,71.26,77937.0,60.6481,60.6821,60.5801,60.5971,77937.0
2016-10-12 11:20:00,71.25,71.3,71.19,71.26,72488.0,60.5886,60.6311,60.5376,60.5971,72488.0
2016-10-12 11:30:00,71.25,71.41,71.25,71.34,63788.0,60.5886,60.7246,60.5886,60.6651,63788.0
2016-10-12 11:40:00,71.34,71.35,71.23,71.26,51317.0,60.6651,60.6736,60.5716,60.5971,51317.0
2016-10-12 11:50:00,71.26,71.3,71.21,71.27,69650.0,60.5971,60.6311,60.5546,60.6056,69650.0
2016-10-12 12:00:00,71.28,71.38,71.27,71.38,97125.0,60.6141,60.6991,60.6056,60.6991,97125.0
2016-10-12 12:10:00,71.38,71.45,71.37,71.41,73539.0,60.6991,60.7587,60.6906,60.7246,73539.0
2016-10-12 12:20:00,71.41,71.49,71.39,71.4,60392.0,60.7246,60.7927,60.7076,60.7161,60392.0
2016-10-12 12:30:00,71.41,71.46,71.38,71.4,49738.0,60.7246,60.7672,60.6991,60.7161,49738.0
2016-10-12 12:40:00,71.41,71.52,71.4,71.49,73432.0,60.7246,60.8182,60.7161,60.7927,73432.0
2016-10-12 12:50:00,71.49,71.54,71.47,71.48,72651.0,60.7927,60.8352,60.7757,60.7842,72651.0
2016-10-12 13:00:00,71.49,71.6,71.48,71.59,91325.0,60.7927,60.8862,60.7842,60.8777,91325.0
2016-10-12 13:10:00,71.59,71.6,71.48,71.52,55029.0,60.8777,60.8862,60.7842,60.8182,55029.0
2016-10-12 13:20:00,71.53,71.6,71.51,71.59,59894.0,60.8267,60.8862,60.8097,60.8777,59894.0
2016-10-12 13:30:00,71.6,71.64,71.59,71.61,71408.0,60.8862,60.9202,60.8777,60.8947,71408.0
2016-10-12 13:40:00,71.61,71.63,71.6,71.61,35285.0,60.8947,60.9117,60.8862,60.8947,35285.0
2016-10-12 13:50:00,71.62,71.67,71.6,71.66,68638.0,60.9032,60.9457,60.8862,60.9372,68638.0
2016-10-12 14:00:00,71.67,71.73,71.44,71.6,144400.0,60.9457,60.9968,60.7502,60.8862,144400.0
2016-10-12 14:10:00,71.6,71.78,71.59,71.69,143556.0,60.8862,61.0393,60.8777,60.9627,143556.0
2016-10-12 14:20:00,71.69,71.7,71.56,71.57,74137.0,60.9627,60.9712,60.8522,60.8607,74137.0
2016-10-12 14:30:00,71.56,71.62,71.55,71.61,57442.0,60.8522,60.9032,60.8437,60.8947,57442.0
2016-10-12 14:40:00,71.6,71.62,71.49,71.52,125879.0,60.8862,60.9032,60.7927,60.8182,125879.0
2016-10-12 14:50:00,71.53,71.54,71.48,71.49,62676.0,60.8267,60.8352,60.7842,60.7927,62676.0
2016-10-12 15:00:00,71.48,71.51,71.37,71.45,103454.0,60.7842,60.8097,60.6906,60.7587,103454.0
2016-10-12 15:10:00,71.46,71.49,71.42,71.42,112655.0,60.7672,60.7927,60.7331,60.7331,112655.0
2016-10-12 15:20:00,71.42,71.45,71.33,71.34,92347.0,60.7331,60.7587,60.6566,60.6651,92347.0
2016-10-12 15:30:00,71.34,71.44,71.27,71.43,126890.0,60.6651,60.7502,60.6056,60.7416,126890.0
2016-10-12 15:40:00,71.42,71.45,71.36,71.39,210390.0,60.7331,60.7587,60.6821,60.7076,210390.0
2016-10-12 15:50:00,71.39,71.41,71.32,71.34,440918.0,60.7076,60.7246,60.6481,60.6651,440918.0
2016-10-13 09:30:00,71.05,71.35,70.97,71.21,173740.0,60.4185,60.6736,60.3505,60.5546,173740.0
2016-10-13 09:40:00,71.22,71.23,70.95,70.99,70542.0,60.5631,60.5716,60.3335,60.3675,70542.0
2016-10-13 09:50:00,71.01,71.04,70.53,70.64,135760.0,60.3845,60.41,59.9763,60.0699,135760.0
2016-10-13 10:00:00,70.62,70.66,70.49,70.5,130318.0,60.0529,60.0869,59.9423,59.9508,130318.0
2016-10-13 10:10:00,70.49,70.59,70.43,70.45,130461.0,59.9423,60.0273,59.8913,59.9083,130461.0
2016-10-13 10:20:00,70.45,70.62,70.41,70.42,70916.0,59.9083,60.0529,59.8743,59.8828,70916.0
2016-10-13 10:30:00,70.42,70.7,70.33,70.6,155657.0,59.8828,60.1209,59.8062,60.0358,155657.0
2016-10-13 10:40:00,70.6,70.78,70.6,70.71,268982.0,60.0358,60.1889,60.0358,60.1294,268982.0
2016-10-13 10:50:00,70.71,70.75,70.53,70.58,69307.0,60.1294,60.1634,59.9763,60.0188,69307.0
2016-10-13 11:00:00,70.58,70.74,70.48,70.7,77540.0,60.0188,60.1549,59.9338,60.1209,77540.0
2016-10-13 11:10:00,70.7,70.88,70.69,70.85,85826.0,60.1209,60.2739,60.1124,60.2484,85826.0
2016-10-13 11:20:00,70.86,70.98,70.79,70.93,101113.0,60.2569,60.359,60.1974,60.3165,101113.0
2016-10-13 11:30:00,70.92,71.06,70.92,70.96,85207.0,60.308,60.427,60.308,60.342,85207.0
2016-10-13 11:40:00,70.95,71.05,70.89,70.98,61520.0,60.3335,60.4185,60.2824,60.359,61520.0
2016-10-13 11:50:00,70.96,71.09,70.95,71.07,41427.0,60.342,60.4525,60.3335,60.4355,41427.0
2016-10-13 12:00:00,71.08,71.09,70.99,71.03,91649.0,60.444,60.4525,60.3675,60.4015,91649.0
2016-10-13 12:10:00,71.03,71.12,70.98,71.0,51587.0,60.4015,60.478,60.359,60.376,51587.0
2016-10-13 12:20:00,71.02,71.09,70.94,70.97,54540.0,60.393,60.4525,60.325,60.3505,54540.0
2016-10-13 12:30:00,70.97,71.35,70.97,71.26,87371.0,60.3505,60.6736,60.3505,60.5971,87371.0
2016-10-13 12:40:00,71.24,71.24,71.14,71.19,79673.0,60.5801,60.5801,60.495,60.5376,79673.0
2016-10-13 12:50:00,71.18,71.18,71.04,71.07,40345.0,60.5291,60.5291,60.41,60.4355,40345.0
2016-10-13 13:00:00,71.07,71.17,71.07,71.14,37874.0,60.4355,60.5206,60.4355,60.495,37874.0
2016-10-13 13:10:00,71.13,71.14,71.03,71.1,35465.0,60.4865,60.495,60.4015,60.461,35465.0
2016-10-13 13:20:00,71.09,71.14,71.03,71.05,33963.0,60.4525,60.495,60.4015,60.4185,33963.0
2016-10-13 13:30:00,71.05,71.09,70.99,71.06,39509.0,60.4185,60.4525,60.3675,60.427,39509.0
2016-10-13 13:40:00,71.07,71.16,71.06,71.12,34602.0,60.4355,60.512,60.427,60.478,34602.0
2016-10-13 13:50:00,71.11,71.28,71.1,71.28,47613.0,60.4695,60.6141,60.461,60.6141,47613.0
2016-10-13 14:00:00,71.28,71.34,71.22,71.26,59303.0,60.6141,60.6651,60.5631,60.5971,59303.0
2016-10-13 14:10:00,71.26,71.26,71.16,71.2,42382.0,60.5971,60.5971,60.512,60.5461,42382.0
2016-10-13 14:20:00,71.2,71.28,71.2,71.23,39194.0,60.5461,60.6141,60.5461,60.5716,39194.0
2016-10-13 14:30:00,71.24,71.28,71.19,71.2,41121.0,60.5801,60.6141,60.5376,60.5461,41121.0
2016-10-13 14:40:00,71.2,71.23,71.15,71.2,81772.0,60.5461,60.5716,60.5035,60.5461,81772.0
2016-10-13 14:50:00,71.21,71.36,71.21,71.27,79149.0,60.5546,60.6821,60.5546,60.6056,79149.0
2016-10-13 15:00:00,71.28,71.29,71.23,71.28,86536.0,60.6141,60.6226,60.5716,60.6141,86536.0
2016-10-13 15:10:00,71.27,71.29,71.21,71.24,45529.0,60.6056,60.6226,60.5546,60.5801,45529.0
2016-10-13 15:20:00,71.24,71.3,71.19,71.2,51765.0,60.5801,60.6311,60.5376,60.5461,51765.0
2016-10-13 15:30:00,71.21,71.28,71.18,71.21,107261.0,60.5546,60.6141,60.5291,60.5546,107261.0
2016-10-13 15:40:00,71.2,71.21,71.13,71.14,231114.0,60.5461,60.5546,60.4865,60.495,231114.0
2016-10-13 15:50:00,71.14,71.17,71.03,71.1,460895.0,60.495,60.5206,60.4015,60.461,460895.0
2016-10-14 09:30:00,71.57,71.93,71.28,71.29,139587.0,60.8607,61.1668,60.6141,60.6226,139587.0
2016-10-14 09:40:00,71.3,71.52,71.24,71.47,232392.0,60.6311,60.8182,60.5801,60.7757,232392.0
2016-10-14 09:50:00,71.47,71.59,71.42,71.52,119966.0,60.7757,60.8777,60.7331,60.8182,119966.0
2016-10-14 10:00:00,71.51,71.55,71.39,71.46,143031.0,60.8097,60.8437,60.7076,60.7672,143031.0
2016-10-14 10:10:00,71.45,71.67,71.44,71.65,79539.0,60.7587,60.9457,60.7502,60.9287,79539.0
2016-10-14 10:20:00,71.65,71.72,71.47,71.48,82424.0,60.9287,60.9883,60.7757,60.7842,82424.0
2016-10-14 10:30:00,71.48,71.58,71.48,71.56,57796.0,60.7842,60.8692,60.7842,60.8522,57796.0
2016-10-14 10:40:00,71.56,71.75,71.55,71.7,122694.0,60.8522,61.0138,60.8437,60.9712,122694.0
2016-10-14 10:50:00,71.7,71.86,71.7,71.8,93469.0,60.9712,61.1073,60.9712,61.0563,93469.0
2016-10-14 11:00:00,71.8,71.8,71.53,71.67,91929.0,61.0563,61.0563,60.8267,60.9457,91929.0
2016-10-14 11:10:00,71.67,71.75,71.65,71.74,88894.0,60.9457,61.0138,60.9287,61.0053,88894.0
2016-10-14 11:20:00,71.73,71.78,71.66,71.69,68860.0,60.9968,61.0393,60.9372,60.9627,68860.0
2016-10-14 11:30:00,71.69,71.73,71.61,71.69,130995.0,60.9627,60.9968,60.8947,60.9627,130995.0
2016-10-14 11:40:00,71.69,71.72,71.6,71.65,70166.0,60.9627,60.9883,60.8862,60.9287,70166.0
2016-10-14 11:50:00,71.65,71.75,71.65,71.68,72140.0,60.9287,61.0138,60.9287,60.9542,72140.0
2016-10-14 12:00:00,71.67,71.73,71.64,71.7,87968.0,60.9457,60.9968,60.9202,60.9712,87968.0
2016-10-14 12:10:00,71.69,71.71,71.57,71.6,100738.0,60.9627,60.9797,60.8607,60.8862,100738.0
2016-10-14 12:20:00,71.61,71.63,71.51,71.61,179572.0,60.8947,60.9117,60.8097,60.8947,179572.0
2016-10-14 12:30:00,71.62,71.66,71.58,71.6,61179.0,60.9032,60.9372,60.8692,60.8862,61179.0
2016-10-14 12:40:00,71.6,71.67,71.6,71.61,60947.0,60.8862,60.9457,60.8862,60.8947,60947.0
2016-10-14 12:50:00,71.62,71.64,71.61,71.63,61318.0,60.9032,60.9202,60.8947,60.9117,61318.0
2016-10-14 13:00:00,71.62,71.65,71.51,71.64,53202.0,60.9032,60.9287,60.8097,60.9202,53202.0
2016-10-14 13:10:00,71.63,71.63,71.56,71.6,41452.0,60.9117,60.9117,60.8522,60.8862,41452.0
2016-10-14 13:20:00,71.6,71.7,71.56,71.58,83062.0,60.8862,60.9712,60.8522,60.8692,83062.0
2016-10-14 13:30:00,71.58,71.73,71.55,71.68,65132.0,60.8692,60.9968,60.8437,60.9542,65132.0
2016-10-14 13:40:00,71.67,71.68,71.54,71.58,64300.0,60.9457,60.9542,60.8352,60.8692,64300.0
2016-10-14 13:50:00,71.57,71.63,71.53,71.59,70142.0,60.8607,60.9117,60.8267,60.8777,70142.0
2016-10-14 14:00:00,71.58,71.6,71.44,71.46,100416.0,60.8692,60.8862,60.7502,60.7672,100416.0
2016-10-14 14:10:00,71.47,71.52,71.4,71.52,93441.0,60.7757,60.8182,60.7161,60.8182,93441.0
2016-10-14 14:20:00,71.51,71.59,71.5,71.58,114468.0,60.8097,60.8777,60.8012,60.8692,114468.0
2016-10-14 14:30:00,71.59,71.61,71.49,71.57,92582.0,60.8777,60.8947,60.7927,60.8607,92582.0
2016-10-14 14:40:00,71.57,71.6,71.47,71.49,127957.0,60.8607,60.8862,60.7757,60.7927,127957.0
2016-10-14 14:50:00,71.49,71.5,71.34,71.36,80556.0,60.7927,60.8012,60.6651,60.6821,80556.0
2016-10-14 15:00:00,71.37,71.39,71.33,71.39,96260.0,60.6906,60.7076,60.6566,60.7076,96260.0
2016-10-14 15:10:00,71.39,71.4,71.32,71.35,73597.0,60.7076,60.7161,60.6481,60.6736,73597.0
2016-10-14 15:20:00,71.36,71.42,71.32,71.42,86793.0,60.6821,60.7331,60.6481,60.7331,86793.0
2016-10-14 15:30:00,71.42,71.5,71.41,71.5,117495.0,60.7331,60.8012,60.7246,60.8012,117495.0
2016-10-14 15:40:00,71.51,71.52,71.45,71.47,178207.0,60.8097,60.8182,60.7587,60.7757,178207.0
2016-10-14 15:50:00,71.46,71.51,71.35,71.37,518595.0,60.7672,60.8097,60.6736,60.6906,518595.0
2016-10-17 09:30:00,70.65,71.08,70.65,70.8,177513.0,60.3788,60.7463,60.3788,60.507,177513.0
2016-10-17 09:40:00,70.81,70.81,70.54,70.69,189551.0,60.5156,60.5156,60.2848,60.413,189551.0
2016-10-17 09:50:00,70.7,70.76,70.49,70.5,192351.0,60.4216,60.4728,60.2421,60.2506,192351.0
2016-10-17 10:00:00,70.51,70.62,70.33,70.41,132665.0,60.2592,60.3532,60.1054,60.1737,132665.0
2016-10-17 10:10:00,70.41,70.63,70.4,70.44,97466.0,60.1737,60.3617,60.1652,60.1994,97466.0
2016-10-17 10:20:00,70.44,70.67,70.39,70.57,77958.0,60.1994,60.3959,60.1566,60.3105,77958.0
2016-10-17 10:30:00,70.57,70.59,70.51,70.55,76140.0,60.3105,60.3276,60.2592,60.2934,76140.0
2016-10-17 10:40:00,70.56,70.56,70.41,70.44,57743.0,60.3019,60.3019,60.1737,60.1994,57743.0
2016-10-17 10:50:00,70.43,70.43,70.26,70.31,169784.0,60.1908,60.1908,60.0455,60.0883,169784.0
2016-10-17 11:00:00,70.31,70.4,70.25,70.33,145648.0,60.0883,60.1652,60.037,60.1054,145648.0
2016-10-17 11:10:00,70.32,70.47,70.32,70.38,102434.0,60.0968,60.225,60.0968,60.1481,102434.0
2016-10-17 11:20:00,70.37,70.39,70.26,70.26,75300.0,60.1395,60.1566,60.0455,60.0455,75300.0
2016-10-17 11:30:00,70.26,70.34,70.25,70.28,59474.0,60.0455,60.1139,60.037,60.0626,59474.0
2016-10-17 11:40:00,70.28,70.33,70.22,70.25,53714.0,60.0626,60.1054,60.0114,60.037,53714.0
2016-10-17 11:50:00,70.25,70.36,70.25,70.32,47329.0,60.037,60.131,60.037,60.0968,47329.0
2016-10-17 12:00:00,70.32,70.33,70.27,70.31,83792.0,60.0968,60.1054,60.0541,60.0883,83792.0
2016-10-17 12:10:00,70.31,70.33,70.25,70.32,59466.0,60.0883,60.1054,60.037,60.0968,59466.0
2016-10-17 12:20:00,70.33,70.35,70.25,70.25,49953.0,60.1054,60.1225,60.037,60.037,49953.0
2016-10-17 12:30:00,70.25,70.33,70.24,70.3,39696.0,60.037,60.1054,60.0284,60.0797,39696.0
2016-10-17 12:40:00,70.3,70.33,70.23,70.31,155238.0,60.0797,60.1054,60.0199,60.0883,155238.0
2016-10-17 12:50:00,70.32,70.39,70.3,70.31,30052.0,60.0968,60.1566,60.0797,60.0883,30052.0
2016-10-17 13:00:00,70.3,70.37,70.26,70.36,70321.0,60.0797,60.1395,60.0455,60.131,70321.0
2016-10-17 13:10:00,70.37,70.42,70.31,70.34,46561.0,60.1395,60.1823,60.0883,60.1139,46561.0
2016-10-17 13:20:00,70.34,70.36,70.24,70.25,77061.0,60.1139,60.131,60.0284,60.037,77061.0
2016-10-17 13:30:00,70.26,70.27,70.14,70.15,104022.0,60.0455,60.0541,59.943,59.9515,104022.0
2016-10-17 13:40:00,70.15,70.23,70.13,70.15,120663.0,59.9515,60.0199,59.9344,59.9515,120663.0
2016-10-17 13:50:00,70.14,70.19,70.04,70.08,137800.0,59.943,59.9857,59.8575,59.8917,137800.0
2016-10-17 14:00:00,70.08,70.11,70.02,70.02,87514.0,59.8917,59.9173,59.8404,59.8404,87514.0
2016-10-17 14:10:00,70.02,70.14,70.01,70.09,62187.0,59.8404,59.943,59.8319,59.9003,62187.0
2016-10-17 14:20:00,70.09,70.11,70.03,70.06,66204.0,59.9003,59.9173,59.849,59.8746,66204.0
2016-10-17 14:30:00,70.06,70.07,69.98,70.01,91933.0,59.8746,59.8832,59.8062,59.8319,91933.0
2016-10-17 14:40:00,70.01,70.07,70.0,70.03,89583.0,59.8319,59.8832,59.8233,59.849,89583.0
2016-10-17 14:50:00,70.03,70.11,70.01,70.07,154936.0,59.849,59.9173,59.8319,59.8832,154936.0
2016-10-17 15:00:00,70.08,70.11,70.02,70.03,78815.0,59.8917,59.9173,59.8404,59.849,78815.0
2016-10-17 15:10:00,70.04,70.04,69.97,69.98,103093.0,59.8575,59.8575,59.7977,59.8062,103093.0
2016-10-17 15:20:00,69.98,70.06,69.98,70.02,98948.0,59.8062,59.8746,59.8062,59.8404,98948.0
2016-10-17 15:30:00,70.01,70.04,69.97,69.99,165018.0,59.8319,59.8575,59.7977,59.8148,165018.0
2016-10-17 15:40:00,70.0,70.02,69.94,69.95,172639.0,59.8233,59.8404,59.7721,59.7806,172639.0
2016-10-17 15:50:00,69.95,69.98,69.93,69.97,341059.0,59.7806,59.8062,59.7635,59.7977,341059.0
2016-10-18 09:30:00,70.53,70.66,70.22,70.25,209818.0,60.2763,60.3874,60.0114,60.037,209818.0
2016-10-18 09:40:00,70.26,70.52,70.2,70.38,165369.0,60.0455,60.2677,59.9943,60.1481,165369.0
2016-10-18 09:50:00,70.39,70.4,70.1,70.19,116474.0,60.1566,60.1652,59.9088,59.9857,116474.0
2016-10-18 10:00:00,70.2,70.26,70.09,70.11,113340.0,59.9943,60.0455,59.9003,59.9173,113340.0
2016-10-18 10:10:00,70.11,70.11,69.91,69.91,136779.0,59.9173,59.9173,59.7464,59.7464,136779.0
2016-10-18 10:20:00,69.91,69.94,69.7,69.76,163852.0,59.7464,59.7721,59.567,59.6182,163852.0
2016-10-18 10:30:00,69.76,69.78,69.67,69.7,176727.0,59.6182,59.6353,59.5413,59.567,176727.0
2016-10-18 10:40:00,69.7,69.71,69.57,69.7,237448.0,59.567,59.5755,59.4559,59.567,237448.0
2016-10-18 10:50:00,69.71,69.86,69.57,69.86,220224.0,59.5755,59.7037,59.4559,59.7037,220224.0
2016-10-18 11:00:00,69.86,69.87,69.81,69.85,99219.0,59.7037,59.7122,59.661,59.6951,99219.0
2016-10-18 11:10:00,69.85,69.85,69.75,69.83,87663.0,59.6951,59.6951,59.6097,59.6781,87663.0
2016-10-18 11:20:00,69.83,69.86,69.8,69.85,85677.0,59.6781,59.7037,59.6524,59.6951,85677.0
2016-10-18 11:30:00,69.86,69.87,69.76,69.78,78166.0,59.7037,59.7122,59.6182,59.6353,78166.0
2016-10-18 11:40:00,69.79,69.89,69.78,69.88,127883.0,59.6439,59.7293,59.6353,59.7208,127883.0
2016-10-18 11:50:00,69.89,69.96,69.87,69.95,199635.0,59.7293,59.7892,59.7122,59.7806,199635.0
2016-10-18 12:00:00,69.95,70.02,69.94,69.99,132176.0,59.7806,59.8404,59.7721,59.8148,132176.0
2016-10-18 12:10:00,70.0,70.02,69.92,69.95,109342.0,59.8233,59.8404,59.755,59.7806,109342.0
2016-10-18 12:20:00,69.95,69.99,69.92,69.98,58238.0,59.7806,59.8148,59.755,59.8062,58238.0
2016-10-18 12:30:00,69.99,70.05,69.98,70.04,81586.0,59.8148,59.8661,59.8062,59.8575,81586.0
2016-10-18 12:40:00,70.04,70.1,69.99,70.01,176286.0,59.8575,59.9088,59.8148,59.8319,176286.0
2016-10-18 12:50:00,70.01,70.02,69.91,69.95,43810.0,59.8319,59.8404,59.7464,59.7806,43810.0
2016-10-18 13:00:00,69.96,69.99,69.94,69.97,39838.0,59.7892,59.8148,59.7721,59.7977,39838.0
2016-10-18 13:10:00,69.97,70.01,69.95,70.01,48655.0,59.7977,59.8319,59.7806,59.8319,48655.0
2016-10-18 13:20:00,70.01,70.06,70.0,70.01,42600.0,59.8319,59.8746,59.8233,59.8319,42600.0
2016-10-18 13:30:00,70.02,70.02,69.94,70.01,58020.0,59.8404,59.8404,59.7721,59.8319,58020.0
2016-10-18 13:40:00,70.01,70.02,69.93,69.95,59379.0,59.8319,59.8404,59.7635,59.7806,59379.0
2016-10-18 13:50:00,69.95,70.0,69.93,69.98,76767.0,59.7806,59.8233,59.7635,59.8062,76767.0
2016-10-18 14:00:00,69.98,70.03,69.97,70.01,80138.0,59.8062,59.849,59.7977,59.8319,80138.0
2016-10-18 14:10:00,70.01,70.13,70.0,70.12,171916.0,59.8319,59.9344,59.8233,59.9259,171916.0
2016-10-18 14:20:00,70.11,70.26,70.08,70.25,426236.0,59.9173,60.0455,59.8917,60.037,426236.0
2016-10-18 14:30:00,70.26,70.34,70.24,70.33,134004.0,60.0455,60.1139,60.0284,60.1054,134004.0
2016-10-18 14:40:00,70.33,70.35,70.23,70.29,117309.0,60.1054,60.1225,60.0199,60.0712,117309.0
2016-10-18 14:50:00,70.29,70.31,70.24,70.29,116377.0,60.0712,60.0883,60.0284,60.0712,116377.0
2016-10-18 15:00:00,70.28,70.31,70.23,70.23,87554.0,60.0626,60.0883,60.0199,60.0199,87554.0
2016-10-18 15:10:00,70.24,70.29,70.23,70.27,79548.0,60.0284,60.0712,60.0199,60.0541,79548.0
2016-10-18 15:20:00,70.26,70.32,70.24,70.29,219506.0,60.0455,60.0968,60.0284,60.0712,219506.0
2016-10-18 15:30:00,70.29,70.32,70.27,70.3,225034.0,60.0712,60.0968,60.0541,60.0797,225034.0
2016-10-18 15:40:00,70.3,70.31,70.21,70.23,173281.0,60.0797,60.0883,60.0028,60.0199,173281.0
2016-10-18 15:50:00,70.23,70.32,70.22,70.22,336330.0,60.0199,60.0968,60.0114,60.0114,336330.0
2016-10-19 09:30:00,70.22,70.24,69.46,69.48,248187.0,60.0114,60.0284,59.3618,59.3789,248187.0
2016-10-19 09:40:00,69.49,69.52,68.89,69.24,583331.0,59.3875,59.4131,58.8747,59.1738,583331.0
2016-10-19 09:50:00,69.25,69.42,68.93,69.08,394445.0,59.1824,59.3277,58.9089,59.0371,394445.0
2016-10-19 10:00:00,69.08,69.25,69.02,69.18,177754.0,59.0371,59.1824,58.9858,59.1225,177754.0
2016-10-19 10:10:00,69.18,69.21,69.04,69.21,153125.0,59.1225,59.1482,59.0029,59.1482,153125.0
2016-10-19 10:20:00,69.2,69.3,69.2,69.28,225463.0,59.1396,59.2251,59.1396,59.208,225463.0
2016-10-19 10:30:00,69.29,69.46,69.19,69.29,199620.0,59.2166,59.3618,59.1311,59.2166,199620.0
2016-10-19 10:40:00,69.29,69.42,69.21,69.4,78802.0,59.2166,59.3277,59.1482,59.3106,78802.0
2016-10-19 10:50:00,69.4,69.47,69.32,69.39,90756.0,59.3106,59.3704,59.2422,59.302,90756.0
2016-10-19 11:00:00,69.39,69.44,69.3,69.31,98537.0,59.302,59.3448,59.2251,59.2336,98537.0
2016-10-19 11:10:00,69.31,69.42,69.29,69.42,97527.0,59.2336,59.3277,59.2166,59.3277,97527.0
2016-10-19 11:20:00,69.41,69.45,69.35,69.44,187428.0,59.3191,59.3533,59.2678,59.3448,187428.0
2016-10-19 11:30:00,69.44,69.49,69.4,69.43,160944.0,59.3448,59.3875,59.3106,59.3362,160944.0
2016-10-19 11:40:00,69.43,69.47,69.41,69.46,125819.0,59.3362,59.3704,59.3191,59.3618,125819.0
2016-10-19 11:50:00,69.46,69.51,69.38,69.41,97252.0,59.3618,59.4046,59.2935,59.3191,97252.0
2016-10-19 12:00:00,69.41,69.46,69.34,69.36,59041.0,59.3191,59.3618,59.2593,59.2764,59041.0
2016-10-19 12:10:00,69.36,69.41,69.34,69.37,66603.0,59.2764,59.3191,59.2593,59.2849,66603.0
2016-10-19 12:20:00,69.36,69.43,69.34,69.37,54743.0,59.2764,59.3362,59.2593,59.2849,54743.0
2016-10-19 12:30:00,69.37,69.44,69.36,69.44,82709.0,59.2849,59.3448,59.2764,59.3448,82709.0
2016-10-19 12:40:00,69.44,69.59,69.43,69.58,78822.0,59.3448,59.4729,59.3362,59.4644,78822.0
2016-10-19 12:50:00,69.59,69.76,69.58,69.74,126642.0,59.4729,59.6182,59.4644,59.6011,126642.0
2016-10-19 13:00:00,69.75,69.77,69.7,69.7,44650.0,59.6097,59.6268,59.567,59.567,44650.0
2016-10-19 13:10:00,69.71,69.71,69.6,69.66,101582.0,59.5755,59.5755,59.4815,59.5328,101582.0
2016-10-19 13:20:00,69.66,69.71,69.61,69.65,104369.0,59.5328,59.5755,59.49,59.5242,104369.0
2016-10-19 13:30:00,69.65,69.67,69.58,69.65,85883.0,59.5242,59.5413,59.4644,59.5242,85883.0
2016-10-19 13:40:00,69.65,69.66,69.57,69.58,59967.0,59.5242,59.5328,59.4559,59.4644,59967.0
2016-10-19 13:50:00,69.58,69.62,69.55,69.61,109764.0,59.4644,59.4986,59.4388,59.49,109764.0
2016-10-19 14:00:00,69.61,69.69,69.6,69.69,60519.0,59.49,59.5584,59.4815,59.5584,60519.0
2016-10-19 14:10:00,69.69,69.74,69.66,69.67,60875.0,59.5584,59.6011,59.5328,59.5413,60875.0
2016-10-19 14:20:00,69.67,69.69,69.6,69.61,105935.0,59.5413,59.5584,59.4815,59.49,105935.0
2016-10-19 14:30:00,69.61,69.62,69.52,69.53,95776.0,59.49,59.4986,59.4131,59.4217,95776.0
2016-10-19 14:40:00,69.54,69.57,69.52,69.53,71146.0,59.4302,59.4559,59.4131,59.4217,71146.0
2016-10-19 14:50:00,69.53,69.56,69.51,69.53,102313.0,59.4217,59.4473,59.4046,59.4217,102313.0
2016-10-19 15:00:00,69.54,69.59,69.5,69.56,266105.0,59.4302,59.4729,59.396,59.4473,266105.0
2016-10-19 15:10:00,69.55,69.59,69.52,69.54,140926.0,59.4388,59.4729,59.4131,59.4302,140926.0
2016-10-19 15:20:00,69.55,69.56,69.51,69.55,122964.0,59.4388,59.4473,59.4046,59.4388,122964.0
2016-10-19 15:30:00,69.55,69.61,69.54,69.59,268056.0,59.4388,59.49,59.4302,59.4729,268056.0
2016-10-19 15:40:00,69.59,69.68,69.59,69.67,346394.0,59.4729,59.5499,59.4729,59.5413,346394.0
2016-10-19 15:50:00,69.67,69.69,69.55,69.59,466551.0,59.5413,59.5584,59.4388,59.4729,466551.0
2016-10-20 09:30:00,69.5,69.85,69.37,69.76,251683.0,59.396,59.6951,59.2849,59.6182,251683.0
2016-10-20 09:40:00,69.75,70.1,69.65,70.03,210556.0,59.6097,59.9088,59.5242,59.849,210556.0
2016-10-20 09:50:00,70.02,70.12,69.94,70.1,143073.0,59.8404,59.9259,59.7721,59.9088,143073.0
2016-10-20 10:00:00,70.1,70.12,69.98,70.01,179632.0,59.9088,59.9259,59.8062,59.8319,179632.0
2016-10-20 10:10:00,70.01,70.02,69.73,69.75,133254.0,59.8319,59.8404,59.5926,59.6097,133254.0
2016-10-20 10:20:00,69.75,69.76,69.55,69.66,96505.0,59.6097,59.6182,59.4388,59.5328,96505.0
2016-10-20 10:30:00,69.65,69.66,69.43,69.55,192043.0,59.5242,59.5328,59.3362,59.4388,192043.0
2016-10-20 10:40:00,69.55,69.69,69.54,69.68,75096.0,59.4388,59.5584,59.4302,59.5499,75096.0
2016-10-20 10:50:00,69.69,69.7,69.55,69.63,129586.0,59.5584,59.567,59.4388,59.5071,129586.0
2016-10-20 11:00:00,69.62,69.65,69.47,69.48,141000.0,59.4986,59.5242,59.3704,59.3789,141000.0
2016-10-20 11:10:00,69.47,69.57,69.46,69.49,112617.0,59.3704,59.4559,59.3618,59.3875,112617.0
2016-10-20 11:20:00,69.49,69.79,69.49,69.73,151076.0,59.3875,59.6439,59.3875,59.5926,151076.0
2016-10-20 11:30:00,69.74,69.85,69.72,69.74,93162.0,59.6011,59.6951,59.584,59.6011,93162.0
2016-10-20 11:40:00,69.74,69.76,69.66,69.75,98521.0,59.6011,59.6182,59.5328,59.6097,98521.0
2016-10-20 11:50:00,69.75,69.89,69.65,69.88,113104.0,59.6097,59.7293,59.5242,59.7208,113104.0
2016-10-20 12:00:00,69.88,69.93,69.72,69.75,338115.0,59.7208,59.7635,59.584,59.6097,338115.0
2016-10-20 12:10:00,69.75,69.93,69.75,69.9,206146.0,59.6097,59.7635,59.6097,59.7379,206146.0
2016-10-20 12:20:00,69.9,69.92,69.87,69.9,70094.0,59.7379,59.755,59.7122,59.7379,70094.0
2016-10-20 12:30:00,69.89,70.03,69.88,70.03,102043.0,59.7293,59.849,59.7208,59.849,102043.0
2016-10-20 12:40:00,70.02,70.1,69.97,69.98,93851.0,59.8404,59.9088,59.7977,59.8062,93851.0
2016-10-20 12:50:00,69.97,69.98,69.85,69.89,53633.0,59.7977,59.8062,59.6951,59.7293,53633.0
2016-10-20 13:00:00,69.88,69.99,69.86,69.98,66587.0,59.7208,59.8148,59.7037,59.8062,66587.0
2016-10-20 13:10:00,69.98,70.05,69.96,69.96,144895.0,59.8062,59.8661,59.7892,59.7892,144895.0
2016-10-20 13:20:00,69.97,70.0,69.92,69.97,213984.0,59.7977,59.8233,59.755,59.7977,213984.0
2016-10-20 13:30:00,69.97,70.01,69.96,70.01,95641.0,59.7977,59.8319,59.7892,59.8319,95641.0
2016-10-20 13:40:00,70.01,70.01,69.93,69.93,72992.0,59.8319,59.8319,59.7635,59.7635,72992.0
2016-10-20 13:50:00,69.92,69.92,69.77,69.87,72049.0,59.755,59.755,59.6268,59.7122,72049.0
2016-10-20 14:00:00,69.87,69.91,69.83,69.89,63632.0,59.7122,59.7464,59.6781,59.7293,63632.0
2016-10-20 14:10:00,69.88,69.9,69.78,69.82,125751.0,59.7208,59.7379,59.6353,59.6695,125751.0
2016-10-20 14:20:00,69.82,69.92,69.81,69.92,68709.0,59.6695,59.755,59.661,59.755,68709.0
2016-10-20 14:30:00,69.92,69.97,69.86,69.96,80294.0,59.755,59.7977,59.7037,59.7892,80294.0
2016-10-20 14:40:00,69.95,69.98,69.88,69.94,90496.0,59.7806,59.8062,59.7208,59.7721,90496.0
2016-10-20 14:50:00,69.95,69.98,69.85,69.92,82481.0,59.7806,59.8062,59.6951,59.755,82481.0
2016-10-20 15:00:00,69.93,69.93,69.86,69.87,69267.0,59.7635,59.7635,59.7037,59.7122,69267.0
2016-10-20 15:10:00,69.87,69.94,69.84,69.86,100232.0,59.7122,59.7721,59.6866,59.7037,100232.0
2016-10-20 15:20:00,69.86,69.9,69.8,69.81,73470.0,59.7037,59.7379,59.6524,59.661,73470.0
2016-10-20 15:30:00,69.81,69.86,69.79,69.8,121857.0,59.661,59.7037,59.6439,59.6524,121857.0
2016-10-20 15:40:00,69.8,69.88,69.77,69.86,138141.0,59.6524,59.7208,59.6268,59.7037,138141.0
2016-10-20 15:50:00,69.86,69.94,69.85,69.87,360208.0,59.7037,59.7721,59.6951,59.7122,360208.0
2016-10-21 09:30:00,69.46,69.67,69.39,69.52,379796.0,59.3618,59.5413,59.302,59.4131,379796.0
2016-10-21 09:40:00,69.52,69.67,69.45,69.6,138354.0,59.4131,59.5413,59.3533,59.4815,138354.0
2016-10-21 09:50:00,69.6,69.83,69.57,69.8,95335.0,59.4815,59.6781,59.4559,59.6524,95335.0
2016-10-21 10:00:00,69.8,69.8,69.55,69.71,85569.0,59.6524,59.6524,59.4388,59.5755,85569.0
2016-10-21 10:10:00,69.71,69.81,69.66,69.76,113611.0,59.5755,59.661,59.5328,59.6182,113611.0
2016-10-21 10:20:00,69.77,69.81,69.68,69.7,66438.0,59.6268,59.661,59.5499,59.567,66438.0
2016-10-21 10:30:00,69.7,69.88,69.69,69.7,86526.0,59.567,59.7208,59.5584,59.567,86526.0
2016-10-21 10:40:00,69.7,69.82,69.7,69.81,53610.0,59.567,59.6695,59.567,59.661,53610.0
2016-10-21 10:50:00,69.81,69.92,69.81,69.89,228438.0,59.661,59.755,59.661,59.7293,228438.0
2016-10-21 11:00:00,69.89,69.97,69.84,69.96,61117.0,59.7293,59.7977,59.6866,59.7892,61117.0
2016-10-21 11:10:00,69.96,70.01,69.9,70.01,68402.0,59.7892,59.8319,59.7379,59.8319,68402.0
2016-10-21 11:20:00,70.01,70.04,69.91,70.03,54941.0,59.8319,59.8575,59.7464,59.849,54941.0
2016-10-21 11:30:00,70.04,70.04,69.94,70.01,54258.0,59.8575,59.8575,59.7721,59.8319,54258.0
2016-10-21 11:40:00,70.02,70.19,70.0,70.1,67794.0,59.8404,59.9857,59.8233,59.9088,67794.0
2016-10-21 11:50:00,70.11,70.14,70.07,70.08,41336.0,59.9173,59.943,59.8832,59.8917,41336.0
2016-10-21 12:00:00,70.09,70.14,70.04,70.06,51818.0,59.9003,59.943,59.8575,59.8746,51818.0
2016-10-21 12:10:00,70.06,70.29,70.06,70.26,131929.0,59.8746,60.0712,59.8746,60.0455,131929.0
2016-10-21 12:20:00,70.26,70.3,70.23,70.25,67553.0,60.0455,60.0797,60.0199,60.037,67553.0
2016-10-21 12:30:00,70.24,70.31,70.23,70.29,110121.0,60.0284,60.0883,60.0199,60.0712,110121.0
2016-10-21 12:40:00,70.28,70.33,70.27,70.33,73575.0,60.0626,60.1054,60.0541,60.1054,73575.0
2016-10-21 12:50:00,70.33,70.38,70.26,70.36,56482.0,60.1054,60.1481,60.0455,60.131,56482.0
2016-10-21 13:00:00,70.36,70.38,70.25,70.27,75565.0,60.131,60.1481,60.037,60.0541,75565.0
2016-10-21 13:10:00,70.27,70.33,70.26,70.32,52755.0,60.0541,60.1054,60.0455,60.0968,52755.0
2016-10-21 13:20:00,70.33,70.37,70.27,70.35,67030.0,60.1054,60.1395,60.0541,60.1225,67030.0
2016-10-21 13:30:00,70.35,70.38,70.29,70.38,51015.0,60.1225,60.1481,60.0712,60.1481,51015.0
2016-10-21 13:40:00,70.38,70.48,70.35,70.46,91313.0,60.1481,60.2336,60.1225,60.2165,91313.0
2016-10-21 13:50:00,70.47,70.49,70.39,70.45,155948.0,60.225,60.2421,60.1566,60.2079,155948.0
2016-10-21 14:00:00,70.45,70.49,70.42,70.48,94454.0,60.2079,60.2421,60.1823,60.2336,94454.0
2016-10-21 14:10:00,70.48,70.53,70.46,70.52,61764.0,60.2336,60.2763,60.2165,60.2677,61764.0
2016-10-21 14:20:00,70.53,70.71,70.5,70.6,176249.0,60.2763,60.4301,60.2506,60.3361,176249.0
2016-10-21 14:30:00,70.6,70.62,70.53,70.62,69870.0,60.3361,60.3532,60.2763,60.3532,69870.0
2016-10-21 14:40:00,70.62,70.72,70.62,70.67,76580.0,60.3532,60.4387,60.3532,60.3959,76580.0
2016-10-21 14:50:00,70.68,70.79,70.65,70.77,158178.0,60.4045,60.4985,60.3788,60.4814,158178.0
2016-10-21 15:00:00,70.77,70.86,70.76,70.86,152724.0,60.4814,60.5583,60.4728,60.5583,152724.0
2016-10-21 15:10:00,70.86,70.92,70.85,70.86,115823.0,60.5583,60.6096,60.5498,60.5583,115823.0
2016-10-21 15:20:00,70.86,70.86,70.75,70.75,96557.0,60.5583,60.5583,60.4643,60.4643,96557.0
2016-10-21 15:30:00,70.75,70.77,70.71,70.72,120641.0,60.4643,60.4814,60.4301,60.4387,120641.0
2016-10-21 15:40:00,70.72,70.74,70.67,70.67,209613.0,60.4387,60.4558,60.3959,60.3959,209613.0
2016-10-21 15:50:00,70.67,70.71,70.64,70.66,516998.0,60.3959,60.4301,60.3703,60.3874,516998.0
2016-10-24 09:30:00,71.06,71.35,71.06,71.18,157101.0,60.7292,60.9771,60.7292,60.8318,157101.0
2016-10-24 09:40:00,71.19,71.23,70.8,70.94,371705.0,60.8403,60.8745,60.507,60.6267,371705.0
2016-10-24 09:50:00,70.93,71.21,70.92,71.19,187259.0,60.6181,60.8574,60.6096,60.8403,187259.0
2016-10-24 10:00:00,71.2,71.2,71.03,71.04,107599.0,60.8489,60.8489,60.7036,60.7121,107599.0
2016-10-24 10:10:00,71.04,71.22,70.96,71.08,141952.0,60.7121,60.866,60.6438,60.7463,141952.0
2016-10-24 10:20:00,71.07,71.32,71.07,71.25,77324.0,60.7378,60.9514,60.7378,60.8916,77324.0
2016-10-24 10:30:00,71.26,71.33,71.2,71.23,56670.0,60.9002,60.96,60.8489,60.8745,56670.0
2016-10-24 10:40:00,71.24,71.25,71.14,71.19,85303.0,60.8831,60.8916,60.7976,60.8403,85303.0
2016-10-24 10:50:00,71.2,71.46,71.17,71.41,100631.0,60.8489,61.0711,60.8232,61.0283,100631.0
2016-10-24 11:00:00,71.41,71.53,71.38,71.4,147820.0,61.0283,61.1309,61.0027,61.0198,147820.0
2016-10-24 11:10:00,71.41,71.55,71.34,71.48,116921.0,61.0283,61.148,60.9685,61.0882,116921.0
2016-10-24 11:20:00,71.48,71.52,71.4,71.4,104540.0,61.0882,61.1224,61.0198,61.0198,104540.0
2016-10-24 11:30:00,71.4,71.4,71.18,71.2,127968.0,61.0198,61.0198,60.8318,60.8489,127968.0
2016-10-24 11:40:00,71.2,71.29,71.17,71.23,56868.0,60.8489,60.9258,60.8232,60.8745,56868.0
2016-10-24 11:50:00,71.23,71.28,71.22,71.24,72649.0,60.8745,60.9172,60.866,60.8831,72649.0
2016-10-24 12:00:00,71.23,71.32,71.23,71.29,33604.0,60.8745,60.9514,60.8745,60.9258,33604.0
2016-10-24 12:10:00,71.29,71.37,71.29,71.35,41574.0,60.9258,60.9942,60.9258,60.9771,41574.0
2016-10-24 12:20:00,71.35,71.4,71.24,71.26,42212.0,60.9771,61.0198,60.8831,60.9002,42212.0
2016-10-24 12:30:00,71.27,71.32,71.22,71.26,53205.0,60.9087,60.9514,60.866,60.9002,53205.0
2016-10-24 12:40:00,71.25,71.32,71.23,71.3,33762.0,60.8916,60.9514,60.8745,60.9343,33762.0
2016-10-24 12:50:00,71.3,71.34,71.27,71.29,48956.0,60.9343,60.9685,60.9087,60.9258,48956.0
2016-10-24 13:00:00,71.3,71.31,71.22,71.24,32213.0,60.9343,60.9429,60.866,60.8831,32213.0
2016-10-24 13:10:00,71.25,71.25,71.21,71.21,22225.0,60.8916,60.8916,60.8574,60.8574,22225.0
2016-10-24 13:20:00,71.22,71.22,71.16,71.17,31460.0,60.866,60.866,60.8147,60.8232,31460.0
2016-10-24 13:30:00,71.17,71.17,71.11,71.11,26656.0,60.8232,60.8232,60.772,60.772,26656.0
2016-10-24 13:40:00,71.12,71.14,71.1,71.14,26225.0,60.7805,60.7976,60.7634,60.7976,26225.0
2016-10-24 13:50:00,71.13,71.18,71.1,71.17,55121.0,60.7891,60.8318,60.7634,60.8232,55121.0
2016-10-24 14:00:00,71.17,71.27,71.16,71.27,62306.0,60.8232,60.9087,60.8147,60.9087,62306.0
2016-10-24 14:10:00,71.26,71.27,71.11,71.13,89405.0,60.9002,60.9087,60.772,60.7891,89405.0
2016-10-24 14:20:00,71.14,71.15,71.11,71.12,48550.0,60.7976,60.8061,60.772,60.7805,48550.0
2016-10-24 14:30:00,71.12,71.15,71.04,71.05,61941.0,60.7805,60.8061,60.7121,60.7207,61941.0
2016-10-24 14:40:00,71.06,71.08,71.0,71.05,75078.0,60.7292,60.7463,60.678,60.7207,75078.0
2016-10-24 14:50:00,71.05,71.06,70.98,71.06,76312.0,60.7207,60.7292,60.6609,60.7292,76312.0
2016-10-24 15:00:00,71.06,71.08,70.98,70.98,76107.0,60.7292,60.7463,60.6609,60.6609,76107.0
2016-10-24 15:10:00,70.98,71.01,70.92,70.94,118151.0,60.6609,60.6865,60.6096,60.6267,118151.0
2016-10-24 15:20:00,70.94,70.95,70.9,70.92,123807.0,60.6267,60.6352,60.5925,60.6096,123807.0
2016-10-24 15:30:00,70.91,70.92,70.86,70.9,204018.0,60.601,60.6096,60.5583,60.5925,204018.0
2016-10-24 15:40:00,70.9,71.0,70.9,71.0,134252.0,60.5925,60.678,60.5925,60.678,134252.0
2016-10-24 15:50:00,71.0,71.03,70.93,70.97,418441.0,60.678,60.7036,60.6181,60.6523,418441.0
2016-10-25 09:30:00,69.41,69.59,68.47,68.75,705781.0,59.3191,59.4729,58.5158,58.7551,705781.0
2016-10-25 09:40:00,68.74,69.16,68.72,69.04,261615.0,58.7465,59.1055,58.7294,59.0029,261615.0
2016-10-25 09:50:00,69.05,69.32,68.95,69.24,237105.0,59.0114,59.2422,58.926,59.1738,237105.0
2016-10-25 10:00:00,69.25,69.3,69.19,69.26,249176.0,59.1824,59.2251,59.1311,59.1909,249176.0
2016-10-25 10:10:00,69.25,69.5,69.19,69.47,205803.0,59.1824,59.396,59.1311,59.3704,205803.0
2016-10-25 10:20:00,69.46,69.46,69.13,69.13,206526.0,59.3618,59.3618,59.0798,59.0798,206526.0
2016-10-25 10:30:00,69.14,69.14,68.99,69.05,235576.0,59.0884,59.0884,58.9602,59.0114,235576.0
2016-10-25 10:40:00,69.05,69.06,68.83,68.89,196807.0,59.0114,59.02,58.8234,58.8747,196807.0
2016-10-25 10:50:00,68.89,68.99,68.88,68.97,134714.0,58.8747,58.9602,58.8662,58.9431,134714.0
2016-10-25 11:00:00,68.98,69.02,68.97,69.02,113774.0,58.9516,58.9858,58.9431,58.9858,113774.0
2016-10-25 11:10:00,69.02,69.02,68.86,68.9,79031.0,58.9858,58.9858,58.8491,58.8833,79031.0
2016-10-25 11:20:00,68.9,68.92,68.77,68.83,84450.0,58.8833,58.9003,58.7722,58.8234,84450.0
2016-10-25 11:30:00,68.83,68.91,68.79,68.81,126365.0,58.8234,58.8918,58.7892,58.8063,126365.0
2016-10-25 11:40:00,68.81,68.9,68.78,68.86,107609.0,58.8063,58.8833,58.7807,58.8491,107609.0
2016-10-25 11:50:00,68.87,68.89,68.7,68.71,230391.0,58.8576,58.8747,58.7123,58.7209,230391.0
2016-10-25 12:00:00,68.7,68.76,68.66,68.67,80121.0,58.7123,58.7636,58.6781,58.6867,80121.0
2016-10-25 12:10:00,68.67,68.67,68.57,68.58,107137.0,58.6867,58.6867,58.6012,58.6098,107137.0
2016-10-25 12:20:00,68.58,68.6,68.51,68.54,124637.0,58.6098,58.6269,58.55,58.5756,124637.0
2016-10-25 12:30:00,68.54,68.67,68.51,68.63,189003.0,58.5756,58.6867,58.55,58.6525,189003.0
2016-10-25 12:40:00,68.62,68.67,68.57,68.62,152187.0,58.644,58.6867,58.6012,58.644,152187.0
2016-10-25 12:50:00,68.62,68.67,68.59,68.63,86713.0,58.644,58.6867,58.6183,58.6525,86713.0
2016-10-25 13:00:00,68.62,68.65,68.6,68.63,192928.0,58.644,58.6696,58.6269,58.6525,192928.0
2016-10-25 13:10:00,68.64,68.67,68.61,68.64,92147.0,58.6611,58.6867,58.6354,58.6611,92147.0
2016-10-25 13:20:00,68.64,68.65,68.61,68.63,110538.0,58.6611,58.6696,58.6354,58.6525,110538.0
2016-10-25 13:30:00,68.63,68.8,68.62,68.76,128146.0,58.6525,58.7978,58.644,58.7636,128146.0
2016-10-25 13:40:00,68.77,68.79,68.72,68.74,76799.0,58.7722,58.7892,58.7294,58.7465,76799.0
2016-10-25 13:50:00,68.74,68.93,68.74,68.86,160776.0,58.7465,58.9089,58.7465,58.8491,160776.0
2016-10-25 14:00:00,68.87,68.93,68.84,68.84,90156.0,58.8576,58.9089,58.832,58.832,90156.0
2016-10-25 14:10:00,68.85,68.88,68.73,68.73,91557.0,58.8405,58.8662,58.738,58.738,91557.0
2016-10-25 14:20:00,68.73,68.77,68.69,68.77,117186.0,58.738,58.7722,58.7038,58.7722,117186.0
2016-10-25 14:30:00,68.78,68.81,68.63,68.64,178455.0,58.7807,58.8063,58.6525,58.6611,178455.0
2016-10-25 14:40:00,68.64,68.65,68.48,68.49,149237.0,58.6611,58.6696,58.5243,58.5329,149237.0
2016-10-25 14:50:00,68.49,68.55,68.43,68.52,140482.0,58.5329,58.5841,58.4816,58.5585,140482.0
2016-10-25 15:00:00,68.51,68.54,68.45,68.45,147250.0,58.55,58.5756,58.4987,58.4987,147250.0
2016-10-25 15:10:00,68.46,68.46,68.32,68.32,152049.0,58.5072,58.5072,58.3876,58.3876,152049.0
2016-10-25 15:20:00,68.32,68.44,68.31,68.43,217837.0,58.3876,58.4901,58.379,58.4816,217837.0
2016-10-25 15:30:00,68.43,68.47,68.4,68.45,166112.0,58.4816,58.5158,58.4559,58.4987,166112.0
2016-10-25 15:40:00,68.45,68.48,68.39,68.46,284551.0,58.4987,58.5243,58.4474,58.5072,284551.0
2016-10-25 15:50:00,68.47,68.5,68.4,68.48,580462.0,58.5158,58.5414,58.4559,58.5243,580462.0
2016-10-26 09:30:00,67.19,67.55,67.0,67.49,811108.0,57.4219,57.7295,57.2595,57.6782,811108.0
2016-10-26 09:40:00,67.5,67.68,67.43,67.59,406096.0,57.6868,57.8406,57.627,57.7637,406096.0
2016-10-26 09:50:00,67.6,67.87,67.5,67.85,288230.0,57.7723,58.003,57.6868,57.9859,288230.0
2016-10-26 10:00:00,67.84,67.92,67.75,67.9,321065.0,57.9774,58.0457,57.9004,58.0286,321065.0
2016-10-26 10:10:00,67.89,67.91,67.75,67.84,249948.0,58.0201,58.0372,57.9004,57.9774,249948.0
2016-10-26 10:20:00,67.84,67.87,67.59,67.62,226351.0,57.9774,58.003,57.7637,57.7893,226351.0
2016-10-26 10:30:00,67.62,67.76,67.51,67.76,276779.0,57.7893,57.909,57.6953,57.909,276779.0
2016-10-26 10:40:00,67.76,67.83,67.57,67.62,203593.0,57.909,57.9688,57.7466,57.7893,203593.0
2016-10-26 10:50:00,67.62,68.01,67.56,67.98,578634.0,57.7893,58.1226,57.7381,58.097,578634.0
2016-10-26 11:00:00,67.97,67.98,67.77,67.77,137120.0,58.0885,58.097,57.9175,57.9175,137120.0
2016-10-26 11:10:00,67.77,67.83,67.7,67.78,153403.0,57.9175,57.9688,57.8577,57.9261,153403.0
2016-10-26 11:20:00,67.78,67.83,67.74,67.83,163338.0,57.9261,57.9688,57.8919,57.9688,163338.0
2016-10-26 11:30:00,67.83,67.95,67.82,67.94,121981.0,57.9688,58.0714,57.9603,58.0628,121981.0
2016-10-26 11:40:00,67.94,67.95,67.89,67.93,83117.0,58.0628,58.0714,58.0201,58.0543,83117.0
2016-10-26 11:50:00,67.94,67.96,67.89,67.89,97388.0,58.0628,58.0799,58.0201,58.0201,97388.0
2016-10-26 12:00:00,67.89,67.96,67.89,67.94,171455.0,58.0201,58.0799,58.0201,58.0628,171455.0
2016-10-26 12:10:00,67.93,68.02,67.93,67.99,69781.0,58.0543,58.1312,58.0543,58.1056,69781.0
2016-10-26 12:20:00,67.99,68.0,67.8,67.81,134402.0,58.1056,58.1141,57.9432,57.9517,134402.0
2016-10-26 12:30:00,67.81,67.83,67.75,67.81,116446.0,57.9517,57.9688,57.9004,57.9517,116446.0
2016-10-26 12:40:00,67.81,67.81,67.76,67.81,123383.0,57.9517,57.9517,57.909,57.9517,123383.0
2016-10-26 12:50:00,67.81,67.87,67.73,67.76,354072.0,57.9517,58.003,57.8834,57.909,354072.0
2016-10-26 13:00:00,67.76,67.86,67.74,67.76,97768.0,57.909,57.9945,57.8919,57.909,97768.0
2016-10-26 13:10:00,67.76,67.76,67.6,67.62,83579.0,57.909,57.909,57.7723,57.7893,83579.0
2016-10-26 13:20:00,67.61,67.63,67.5,67.52,96825.0,57.7808,57.7979,57.6868,57.7039,96825.0
2016-10-26 13:30:00,67.51,67.53,67.37,67.38,110146.0,57.6953,57.7124,57.5757,57.5842,110146.0
2016-10-26 13:40:00,67.39,67.39,67.22,67.23,136450.0,57.5928,57.5928,57.4475,57.456,136450.0
2016-10-26 13:50:00,67.24,67.24,67.13,67.15,179437.0,57.4646,57.4646,57.3706,57.3877,179437.0
2016-10-26 14:00:00,67.16,67.19,67.02,67.06,215893.0,57.3962,57.4219,57.2766,57.3108,215893.0
2016-10-26 14:10:00,67.06,67.2,67.04,67.19,158874.0,57.3108,57.4304,57.2937,57.4219,158874.0
2016-10-26 14:20:00,67.18,67.25,67.11,67.22,131915.0,57.4133,57.4731,57.3535,57.4475,131915.0
2016-10-26 14:30:00,67.21,67.35,67.2,67.34,90582.0,57.4389,57.5586,57.4304,57.55,90582.0
2016-10-26 14:40:00,67.33,67.34,67.23,67.23,96781.0,57.5415,57.55,57.456,57.456,96781.0
2016-10-26 14:50:00,67.23,67.41,67.21,67.35,100429.0,57.456,57.6099,57.4389,57.5586,100429.0
2016-10-26 15:00:00,67.35,67.36,67.24,67.3,80864.0,57.5586,57.5671,57.4646,57.5159,80864.0
2016-10-26 15:10:00,67.3,67.43,67.28,67.39,92595.0,57.5159,57.627,57.4988,57.5928,92595.0
2016-10-26 15:20:00,67.39,67.49,67.39,67.46,146945.0,57.5928,57.6782,57.5928,57.6526,146945.0
2016-10-26 15:30:00,67.46,67.48,67.4,67.4,175058.0,57.6526,57.6697,57.6013,57.6013,175058.0
2016-10-26 15:40:00,67.4,67.42,67.34,67.37,348756.0,57.6013,57.6184,57.55,57.5757,348756.0
2016-10-26 15:50:00,67.37,67.39,67.27,67.38,490559.0,57.5757,57.5928,57.4902,57.5842,490559.0
2016-10-27 09:30:00,67.75,68.0,67.57,67.65,131126.0,57.9004,58.1141,57.7466,57.815,131126.0
2016-10-27 09:40:00,67.62,67.81,67.6,67.76,113627.0,57.7893,57.9517,57.7723,57.909,113627.0
2016-10-27 09:50:00,67.75,67.78,67.62,67.69,155487.0,57.9004,57.9261,57.7893,57.8492,155487.0
2016-10-27 10:00:00,67.7,67.73,67.43,67.53,101612.0,57.8577,57.8834,57.627,57.7124,101612.0
2016-10-27 10:10:00,67.53,67.58,67.29,67.32,97504.0,57.7124,57.7552,57.5073,57.533,97504.0
2016-10-27 10:20:00,67.32,67.48,67.23,67.44,113369.0,57.533,57.6697,57.456,57.6355,113369.0
2016-10-27 10:30:00,67.44,67.56,67.43,67.45,83587.0,57.6355,57.7381,57.627,57.6441,83587.0
2016-10-27 10:40:00,67.45,67.54,67.41,67.5,113120.0,57.6441,57.721,57.6099,57.6868,113120.0
2016-10-27 10:50:00,67.5,67.5,67.32,67.36,122462.0,57.6868,57.6868,57.533,57.5671,122462.0
2016-10-27 11:00:00,67.36,67.52,67.36,67.52,84742.0,57.5671,57.7039,57.5671,57.7039,84742.0
2016-10-27 11:10:00,67.51,67.51,67.38,67.39,88350.0,57.6953,57.6953,57.5842,57.5928,88350.0
2016-10-27 11:20:00,67.39,67.52,67.38,67.4,71446.0,57.5928,57.7039,57.5842,57.6013,71446.0
2016-10-27 11:30:00,67.41,67.52,67.38,67.44,102327.0,57.6099,57.7039,57.5842,57.6355,102327.0
2016-10-27 11:40:00,67.44,67.55,67.39,67.53,55676.0,57.6355,57.7295,57.5928,57.7124,55676.0
2016-10-27 11:50:00,67.53,67.63,67.48,67.61,96196.0,57.7124,57.7979,57.6697,57.7808,96196.0
2016-10-27 12:00:00,67.6,67.6,67.51,67.51,60921.0,57.7723,57.7723,57.6953,57.6953,60921.0
2016-10-27 12:10:00,67.52,67.61,67.51,67.52,45079.0,57.7039,57.7808,57.6953,57.7039,45079.0
2016-10-27 12:20:00,67.53,67.55,67.45,67.53,33731.0,57.7124,57.7295,57.6441,57.7124,33731.0
2016-10-27 12:30:00,67.53,67.54,67.4,67.46,70791.0,57.7124,57.721,57.6013,57.6526,70791.0
2016-10-27 12:40:00,67.46,67.47,67.38,67.44,111480.0,57.6526,57.6612,57.5842,57.6355,111480.0
2016-10-27 12:50:00,67.44,67.51,67.43,67.44,84923.0,57.6355,57.6953,57.627,57.6355,84923.0
2016-10-27 13:00:00,67.44,67.48,67.4,67.4,106894.0,57.6355,57.6697,57.6013,57.6013,106894.0
2016-10-27 13:10:00,67.41,67.46,67.38,67.38,99509.0,57.6099,57.6526,57.5842,57.5842,99509.0
2016-10-27 13:20:00,67.39,67.42,67.34,67.37,80235.0,57.5928,57.6184,57.55,57.5757,80235.0
2016-10-27 13:30:00,67.37,67.45,67.35,67.44,61676.0,57.5757,57.6441,57.5586,57.6355,61676.0
2016-10-27 13:40:00,67.44,67.45,67.39,67.41,53250.0,57.6355,57.6441,57.5928,57.6099,53250.0
2016-10-27 13:50:00,67.41,67.44,67.4,67.43,62893.0,57.6099,57.6355,57.6013,57.627,62893.0
2016-10-27 14:00:00,67.44,67.44,67.37,67.38,72970.0,57.6355,57.6355,57.5757,57.5842,72970.0
2016-10-27 14:10:00,67.38,67.41,67.31,67.31,199834.0,57.5842,57.6099,57.5244,57.5244,199834.0
2016-10-27 14:20:00,67.3,67.3,67.21,67.27,79570.0,57.5159,57.5159,57.4389,57.4902,79570.0
2016-10-27 14:30:00,67.27,67.28,67.13,67.21,122946.0,57.4902,57.4988,57.3706,57.4389,122946.0
2016-10-27 14:40:00,67.21,67.22,67.06,67.11,121537.0,57.4389,57.4475,57.3108,57.3535,121537.0
2016-10-27 14:50:00,67.11,67.13,67.05,67.1,65880.0,57.3535,57.3706,57.3022,57.3449,65880.0
2016-10-27 15:00:00,67.09,67.15,67.05,67.08,70214.0,57.3364,57.3877,57.3022,57.3278,70214.0
2016-10-27 15:10:00,67.08,67.14,66.98,66.98,155036.0,57.3278,57.3791,57.2424,57.2424,155036.0
2016-10-27 15:20:00,66.99,67.11,66.96,67.09,233274.0,57.2509,57.3535,57.2253,57.3364,233274.0
2016-10-27 15:30:00,67.09,67.1,67.01,67.03,111257.0,57.3364,57.3449,57.268,57.2851,111257.0
2016-10-27 15:40:00,67.04,67.12,67.02,67.09,193398.0,57.2937,57.362,57.2766,57.3364,193398.0
2016-10-27 15:50:00,67.09,67.2,67.07,67.17,501864.0,57.3364,57.4304,57.3193,57.4048,501864.0
2016-10-28 09:30:00,67.16,67.67,67.06,67.47,490740.0,57.3962,57.8321,57.3108,57.6612,490740.0
2016-10-28 09:40:00,67.46,67.47,67.13,67.16,175017.0,57.6526,57.6612,57.3706,57.3962,175017.0
2016-10-28 09:50:00,67.16,67.22,66.91,66.95,236655.0,57.3962,57.4475,57.1826,57.2167,236655.0
2016-10-28 10:00:00,66.95,66.97,66.82,66.91,225913.0,57.2167,57.2338,57.1056,57.1826,225913.0
2016-10-28 10:10:00,66.92,67.03,66.77,66.9,211384.0,57.1911,57.2851,57.0629,57.174,211384.0
2016-10-28 10:20:00,66.89,67.01,66.75,66.84,1595941.0,57.1655,57.268,57.0458,57.1227,1595941.0
2016-10-28 10:30:00,66.84,67.18,66.83,67.0,422081.0,57.1227,57.4133,57.1142,57.2595,422081.0
2016-10-28 10:40:00,67.0,67.1,66.98,67.03,243627.0,57.2595,57.3449,57.2424,57.2851,243627.0
2016-10-28 10:50:00,67.03,67.16,66.81,67.16,281850.0,57.2851,57.3962,57.0971,57.3962,281850.0
2016-10-28 11:00:00,67.17,67.38,67.17,67.24,140447.0,57.4048,57.5842,57.4048,57.4646,140447.0
2016-10-28 11:10:00,67.24,67.38,67.19,67.31,120741.0,57.4646,57.5842,57.4219,57.5244,120741.0
2016-10-28 11:20:00,67.32,67.4,67.3,67.38,90259.0,57.533,57.6013,57.5159,57.5842,90259.0
2016-10-28 11:30:00,67.39,67.46,67.31,67.33,133271.0,57.5928,57.6526,57.5244,57.5415,133271.0
2016-10-28 11:40:00,67.33,67.35,67.28,67.34,76790.0,57.5415,57.5586,57.4988,57.55,76790.0
2016-10-28 11:50:00,67.35,67.35,67.27,67.29,67563.0,57.5586,57.5586,57.4902,57.5073,67563.0
2016-10-28 12:00:00,67.29,67.41,67.29,67.37,157969.0,57.5073,57.6099,57.5073,57.5757,157969.0
2016-10-28 12:10:00,67.37,67.44,67.33,67.44,121392.0,57.5757,57.6355,57.5415,57.6355,121392.0
2016-10-28 12:20:00,67.44,67.45,67.38,67.38,126523.0,57.6355,57.6441,57.5842,57.5842,126523.0
2016-10-28 12:30:00,67.39,67.45,67.36,67.41,88115.0,57.5928,57.6441,57.5671,57.6099,88115.0
2016-10-28 12:40:00,67.4,67.42,67.34,67.37,187117.0,57.6013,57.6184,57.55,57.5757,187117.0
2016-10-28 12:50:00,67.37,67.39,67.33,67.35,100526.0,57.5757,57.5928,57.5415,57.5586,100526.0
2016-10-28 13:00:00,67.34,67.36,66.99,67.0,157994.0,57.55,57.5671,57.2509,57.2595,157994.0
2016-10-28 13:10:00,66.99,67.21,66.89,67.13,103774.0,57.2509,57.4389,57.1655,57.3706,103774.0
2016-10-28 13:20:00,67.13,67.18,67.03,67.05,46514.0,57.3706,57.4133,57.2851,57.3022,46514.0
2016-10-28 13:30:00,67.04,67.06,66.79,66.86,104700.0,57.2937,57.3108,57.08,57.1398,104700.0
2016-10-28 13:40:00,66.85,66.88,66.71,66.79,263550.0,57.1313,57.1569,57.0116,57.08,263550.0
2016-10-28 13:50:00,66.8,66.97,66.75,66.81,96634.0,57.0886,57.2338,57.0458,57.0971,96634.0
2016-10-28 14:00:00,66.82,66.91,66.74,66.83,136795.0,57.1056,57.1826,57.0373,57.1142,136795.0
2016-10-28 14:10:00,66.83,66.92,66.78,66.85,153685.0,57.1142,57.1911,57.0715,57.1313,153685.0
2016-10-28 14:20:00,66.86,67.02,66.85,66.97,111348.0,57.1398,57.2766,57.1313,57.2338,111348.0
2016-10-28 14:30:00,66.98,67.15,66.93,67.02,64193.0,57.2424,57.3877,57.1997,57.2766,64193.0
2016-10-28 14:40:00,67.02,67.05,66.93,66.99,90039.0,57.2766,57.3022,57.1997,57.2509,90039.0
2016-10-28 14:50:00,67.0,67.21,66.98,67.18,200788.0,57.2595,57.4389,57.2424,57.4133,200788.0
2016-10-28 15:00:00,67.17,67.19,67.1,67.12,108758.0,57.4048,57.4219,57.3449,57.362,108758.0
2016-10-28 15:10:00,67.12,67.13,67.06,67.12,97343.0,57.362,57.3706,57.3108,57.362,97343.0
2016-10-28 15:20:00,67.12,67.28,67.08,67.17,134072.0,57.362,57.4988,57.3278,57.4048,134072.0
2016-10-28 15:30:00,67.17,67.19,67.04,67.12,234770.0,57.4048,57.4219,57.2937,57.362,234770.0
2016-10-28 15:40:00,67.12,67.14,66.96,67.06,190522.0,57.362,57.3791,57.2253,57.3108,190522.0
2016-10-28 15:50:00,67.05,67.09,66.97,67.04,316624.0,57.3022,57.3364,57.2338,57.2937,316624.0
2016-10-31 09:30:00,66.71,66.98,66.57,66.87,220526.0,57.0116,57.2424,56.892,57.1484,220526.0
2016-10-31 09:40:00,66.86,66.94,66.71,66.84,87831.0,57.1398,57.2082,57.0116,57.1227,87831.0
2016-10-31 09:50:00,66.84,66.87,66.5,66.5,166364.0,57.1227,57.1484,56.8322,56.8322,166364.0
2016-10-31 10:00:00,66.51,66.67,66.46,66.49,89955.0,56.8407,56.9775,56.798,56.8236,89955.0
2016-10-31 10:10:00,66.49,66.57,66.43,66.43,119221.0,56.8236,56.892,56.7723,56.7723,119221.0
2016-10-31 10:20:00,66.44,66.66,66.38,66.66,136169.0,56.7809,56.9689,56.7296,56.9689,136169.0
2016-10-31 10:30:00,66.67,66.68,66.44,66.47,83176.0,56.9775,56.986,56.7809,56.8065,83176.0
2016-10-31 10:40:00,66.47,66.57,66.46,66.52,130681.0,56.8065,56.892,56.798,56.8493,130681.0
2016-10-31 10:50:00,66.53,66.58,66.43,66.46,177876.0,56.8578,56.9005,56.7723,56.798,177876.0
2016-10-31 11:00:00,66.46,66.47,66.38,66.43,82996.0,56.798,56.8065,56.7296,56.7723,82996.0
2016-10-31 11:10:00,66.43,66.56,66.41,66.54,53143.0,56.7723,56.8834,56.7553,56.8664,53143.0
2016-10-31 11:20:00,66.54,66.62,66.5,66.62,55687.0,56.8664,56.9347,56.8322,56.9347,55687.0
2016-10-31 11:30:00,66.62,66.67,66.55,66.55,108334.0,56.9347,56.9775,56.8749,56.8749,108334.0
2016-10-31 11:40:00,66.55,66.57,66.49,66.5,71235.0,56.8749,56.892,56.8236,56.8322,71235.0
2016-10-31 11:50:00,66.51,66.67,66.49,66.64,61662.0,56.8407,56.9775,56.8236,56.9518,61662.0
2016-10-31 12:00:00,66.65,66.65,66.55,66.57,49977.0,56.9604,56.9604,56.8749,56.892,49977.0
2016-10-31 12:10:00,66.57,66.57,66.49,66.5,45886.0,56.892,56.892,56.8236,56.8322,45886.0
2016-10-31 12:20:00,66.5,66.5,66.4,66.48,65461.0,56.8322,56.8322,56.7467,56.8151,65461.0
2016-10-31 12:30:00,66.49,66.57,66.47,66.55,124517.0,56.8236,56.892,56.8065,56.8749,124517.0
2016-10-31 12:40:00,66.54,66.61,66.51,66.58,32553.0,56.8664,56.9262,56.8407,56.9005,32553.0
2016-10-31 12:50:00,66.57,66.64,66.57,66.6,48884.0,56.892,56.9518,56.892,56.9176,48884.0
2016-10-31 13:00:00,66.61,66.64,66.58,66.63,70669.0,56.9262,56.9518,56.9005,56.9433,70669.0
2016-10-31 13:10:00,66.63,66.68,66.61,66.67,56911.0,56.9433,56.986,56.9262,56.9775,56911.0
2016-10-31 13:20:00,66.67,66.72,66.66,66.69,41011.0,56.9775,57.0202,56.9689,56.9945,41011.0
2016-10-31 13:30:00,66.68,66.71,66.62,66.64,45427.0,56.986,57.0116,56.9347,56.9518,45427.0
2016-10-31 13:40:00,66.64,66.68,66.6,66.68,44998.0,56.9518,56.986,56.9176,56.986,44998.0
2016-10-31 13:50:00,66.68,66.69,66.61,66.63,69483.0,56.986,56.9945,56.9262,56.9433,69483.0
2016-10-31 14:00:00,66.63,66.67,66.6,66.61,120731.0,56.9433,56.9775,56.9176,56.9262,120731.0
2016-10-31 14:10:00,66.6,66.65,66.56,66.61,104523.0,56.9176,56.9604,56.8834,56.9262,104523.0
2016-10-31 14:20:00,66.61,66.62,66.52,66.53,60302.0,56.9262,56.9347,56.8493,56.8578,60302.0
2016-10-31 14:30:00,66.52,66.58,66.52,66.55,51109.0,56.8493,56.9005,56.8493,56.8749,51109.0
2016-10-31 14:40:00,66.54,66.55,66.4,66.42,171887.0,56.8664,56.8749,56.7467,56.7638,171887.0
2016-10-31 14:50:00,66.42,66.51,66.41,66.48,50891.0,56.7638,56.8407,56.7553,56.8151,50891.0
2016-10-31 15:00:00,66.49,66.66,66.47,66.66,139940.0,56.8236,56.9689,56.8065,56.9689,139940.0
2016-10-31 15:10:00,66.66,66.67,66.58,66.59,149008.0,56.9689,56.9775,56.9005,56.9091,149008.0
2016-10-31 15:20:00,66.59,66.65,66.59,66.61,182130.0,56.9091,56.9604,56.9091,56.9262,182130.0
2016-10-31 15:30:00,66.62,66.64,66.58,66.59,156969.0,56.9347,56.9518,56.9005,56.9091,156969.0
2016-10-31 15:40:00,66.59,66.62,66.55,66.6,297471.0,56.9091,56.9347,56.8749,56.9176,297471.0
2016-10-31 15:50:00,66.6,66.7,66.56,66.65,781669.0,56.9176,57.0031,56.8834,56.9604,781669.0
2016-11-01 09:30:00,66.44,66.69,66.15,66.59,215228.0,56.7809,56.9945,56.5331,56.9091,215228.0
2016-11-01 09:40:00,66.59,66.6,66.39,66.52,79489.0,56.9091,56.9176,56.7382,56.8493,79489.0
2016-11-01 09:50:00,66.52,66.54,66.4,66.45,91340.0,56.8493,56.8664,56.7467,56.7894,91340.0
2016-11-01 10:00:00,66.46,66.6,66.31,66.52,108661.0,56.798,56.9176,56.6698,56.8493,108661.0
2016-11-01 10:10:00,66.53,66.53,66.3,66.34,90070.0,56.8578,56.8578,56.6612,56.6954,90070.0
2016-11-01 10:20:00,66.35,66.37,66.2,66.2,140819.0,56.704,56.7211,56.5758,56.5758,140819.0
2016-11-01 10:30:00,66.21,66.38,66.16,66.2,155334.0,56.5843,56.7296,56.5416,56.5758,155334.0
2016-11-01 10:40:00,66.2,66.36,66.19,66.25,97788.0,56.5758,56.7125,56.5672,56.6185,97788.0
2016-11-01 10:50:00,66.24,66.27,66.14,66.26,97227.0,56.61,56.6356,56.5245,56.6271,97227.0
2016-11-01 11:00:00,66.26,66.31,66.11,66.25,78343.0,56.6271,56.6698,56.4989,56.6185,78343.0
2016-11-01 11:10:00,66.25,66.28,66.12,66.15,97766.0,56.6185,56.6442,56.5074,56.5331,97766.0
2016-11-01 11:20:00,66.16,66.2,66.08,66.16,74416.0,56.5416,56.5758,56.4732,56.5416,74416.0
2016-11-01 11:30:00,66.15,66.25,66.09,66.25,95934.0,56.5331,56.6185,56.4818,56.6185,95934.0
2016-11-01 11:40:00,66.25,66.32,66.23,66.25,66382.0,56.6185,56.6783,56.6014,56.6185,66382.0
2016-11-01 11:50:00,66.23,66.27,66.12,66.15,99042.0,56.6014,56.6356,56.5074,56.5331,99042.0
2016-11-01 12:00:00,66.15,66.22,66.12,66.17,95909.0,56.5331,56.5929,56.5074,56.5501,95909.0
2016-11-01 12:10:00,66.15,66.16,66.0,66.01,103313.0,56.5331,56.5416,56.4049,56.4134,103313.0
2016-11-01 12:20:00,66.02,66.04,65.93,65.94,88854.0,56.422,56.439,56.345,56.3536,88854.0
2016-11-01 12:30:00,65.94,66.15,65.93,66.06,39503.0,56.3536,56.5331,56.345,56.4561,39503.0
2016-11-01 12:40:00,66.06,66.08,65.85,65.91,108253.0,56.4561,56.4732,56.2767,56.3279,108253.0
2016-11-01 12:50:00,65.9,65.96,65.84,65.91,67800.0,56.3194,56.3707,56.2681,56.3279,67800.0
2016-11-01 13:00:00,65.9,65.91,65.83,65.88,49435.0,56.3194,56.3279,56.2596,56.3023,49435.0
2016-11-01 13:10:00,65.89,65.91,65.78,65.84,80593.0,56.3109,56.3279,56.2168,56.2681,80593.0
2016-11-01 13:20:00,65.85,65.87,65.75,65.87,76496.0,56.2767,56.2938,56.1912,56.2938,76496.0
2016-11-01 13:30:00,65.86,65.86,65.75,65.77,71139.0,56.2852,56.2852,56.1912,56.2083,71139.0
2016-11-01 13:40:00,65.78,65.79,65.57,65.61,108284.0,56.2168,56.2254,56.0374,56.0716,108284.0
2016-11-01 13:50:00,65.62,65.66,65.56,65.59,84947.0,56.0801,56.1143,56.0288,56.0545,84947.0
2016-11-01 14:00:00,65.58,65.62,65.51,65.56,109052.0,56.0459,56.0801,55.9861,56.0288,109052.0
2016-11-01 14:10:00,65.56,65.59,65.26,65.27,175734.0,56.0288,56.0545,55.7724,55.781,175734.0
2016-11-01 14:20:00,65.28,65.46,65.18,65.46,245664.0,55.7895,55.9434,55.7041,55.9434,245664.0
2016-11-01 14:30:00,65.46,65.61,65.44,65.56,82763.0,55.9434,56.0716,55.9263,56.0288,82763.0
2016-11-01 14:40:00,65.56,65.61,65.46,65.49,160035.0,56.0288,56.0716,55.9434,55.969,160035.0
2016-11-01 14:50:00,65.5,65.64,65.48,65.61,111851.0,55.9776,56.0972,55.9605,56.0716,111851.0
2016-11-01 15:00:00,65.6,65.67,65.53,65.59,154478.0,56.063,56.1228,56.0032,56.0545,154478.0
2016-11-01 15:10:00,65.59,65.68,65.53,65.6,210735.0,56.0545,56.1314,56.0032,56.063,210735.0
2016-11-01 15:20:00,65.6,65.7,65.58,65.68,107284.0,56.063,56.1485,56.0459,56.1314,107284.0
2016-11-01 15:30:00,65.68,65.7,65.56,65.62,340422.0,56.1314,56.1485,56.0288,56.0801,340422.0
2016-11-01 15:40:00,65.61,65.65,65.52,65.56,356208.0,56.0716,56.1057,55.9946,56.0288,356208.0
2016-11-01 15:50:00,65.56,65.64,65.51,65.63,770833.0,56.0288,56.0972,55.9861,56.0887,770833.0
2016-11-02 09:30:00,65.72,66.25,65.66,66.24,207251.0,56.1656,56.6185,56.1143,56.61,207251.0
2016-11-02 09:40:00,66.21,66.41,66.18,66.34,200090.0,56.5843,56.7553,56.5587,56.6954,200090.0
2016-11-02 09:50:00,66.35,66.56,66.35,66.54,164152.0,56.704,56.8834,56.704,56.8664,164152.0
2016-11-02 10:00:00,66.53,66.69,66.52,66.64,166036.0,56.8578,56.9945,56.8493,56.9518,166036.0
2016-11-02 10:10:00,66.64,66.95,66.63,66.93,277838.0,56.9518,57.2167,56.9433,57.1997,277838.0
2016-11-02 10:20:00,66.93,67.12,66.89,67.12,311485.0,57.1997,57.362,57.1655,57.362,311485.0
2016-11-02 10:30:00,67.11,67.25,67.05,67.25,197170.0,57.3535,57.4731,57.3022,57.4731,197170.0
2016-11-02 10:40:00,67.26,67.27,66.97,67.04,123529.0,57.4817,57.4902,57.2338,57.2937,123529.0
2016-11-02 10:50:00,67.03,67.19,67.0,67.19,135851.0,57.2851,57.4219,57.2595,57.4219,135851.0
2016-11-02 11:00:00,67.18,67.19,67.02,67.12,128740.0,57.4133,57.4219,57.2766,57.362,128740.0
2016-11-02 11:10:00,67.11,67.18,66.97,66.98,91964.0,57.3535,57.4133,57.2338,57.2424,91964.0
2016-11-02 11:20:00,66.98,66.98,66.72,66.83,72082.0,57.2424,57.2424,57.0202,57.1142,72082.0
2016-11-02 11:30:00,66.82,66.83,66.62,66.67,76216.0,57.1056,57.1142,56.9347,56.9775,76216.0
2016-11-02 11:40:00,66.68,66.74,66.65,66.65,85546.0,56.986,57.0373,56.9604,56.9604,85546.0
2016-11-02 11:50:00,66.65,66.65,66.52,66.58,108981.0,56.9604,56.9604,56.8493,56.9005,108981.0
2016-11-02 12:00:00,66.58,66.62,66.53,66.61,94501.0,56.9005,56.9347,56.8578,56.9262,94501.0
2016-11-02 12:10:00,66.62,66.68,66.58,66.65,72483.0,56.9347,56.986,56.9005,56.9604,72483.0
2016-11-02 12:20:00,66.64,66.71,66.61,66.65,48206.0,56.9518,57.0116,56.9262,56.9604,48206.0
2016-11-02 12:30:00,66.65,66.67,66.53,66.56,39443.0,56.9604,56.9775,56.8578,56.8834,39443.0
2016-11-02 12:40:00,66.56,66.67,66.56,66.57,56163.0,56.8834,56.9775,56.8834,56.892,56163.0
2016-11-02 12:50:00,66.58,66.62,66.56,66.62,32641.0,56.9005,56.9347,56.8834,56.9347,32641.0
2016-11-02 13:00:00,66.61,66.62,66.47,66.49,42305.0,56.9262,56.9347,56.8065,56.8236,42305.0
2016-11-02 13:10:00,66.49,66.51,66.38,66.46,131947.0,56.8236,56.8407,56.7296,56.798,131947.0
2016-11-02 13:20:00,66.45,66.56,66.4,66.55,77885.0,56.7894,56.8834,56.7467,56.8749,77885.0
2016-11-02 13:30:00,66.54,66.6,66.52,66.6,40068.0,56.8664,56.9176,56.8493,56.9176,40068.0
2016-11-02 13:40:00,66.61,66.64,66.55,66.62,44394.0,56.9262,56.9518,56.8749,56.9347,44394.0
2016-11-02 13:50:00,66.63,66.78,66.6,66.61,84077.0,56.9433,57.0715,56.9176,56.9262,84077.0
2016-11-02 14:00:00,66.62,66.71,66.35,66.37,121914.0,56.9347,57.0116,56.704,56.7211,121914.0
2016-11-02 14:10:00,66.36,66.63,66.35,66.6,81342.0,56.7125,56.9433,56.704,56.9176,81342.0
2016-11-02 14:20:00,66.6,66.75,66.52,66.66,61501.0,56.9176,57.0458,56.8493,56.9689,61501.0
2016-11-02 14:30:00,66.65,66.72,66.6,66.68,43840.0,56.9604,57.0202,56.9176,56.986,43840.0
2016-11-02 14:40:00,66.68,66.69,66.54,66.62,156415.0,56.986,56.9945,56.8664,56.9347,156415.0
2016-11-02 14:50:00,66.61,66.69,66.52,66.66,140812.0,56.9262,56.9945,56.8493,56.9689,140812.0
2016-11-02 15:00:00,66.66,66.77,66.61,66.77,112446.0,56.9689,57.0629,56.9262,57.0629,112446.0
2016-11-02 15:10:00,66.77,66.79,66.66,66.69,105079.0,57.0629,57.08,56.9689,56.9945,105079.0
2016-11-02 15:20:00,66.7,66.74,66.65,66.71,90238.0,57.0031,57.0373,56.9604,57.0116,90238.0
2016-11-02 15:30:00,66.7,66.72,66.65,66.66,102196.0,57.0031,57.0202,56.9604,56.9689,102196.0
2016-11-02 15:40:00,66.65,66.71,66.61,66.69,154384.0,56.9604,57.0116,56.9262,56.9945,154384.0
2016-11-02 15:50:00,66.68,66.71,66.52,66.57,347655.0,56.986,57.0116,56.8493,56.892,347655.0
2016-11-03 09:30:00,67.06,67.08,66.63,66.68,180915.0,57.3108,57.3278,56.9433,56.986,180915.0
2016-11-03 09:40:00,66.68,66.75,66.52,66.6,64176.0,56.986,57.0458,56.8493,56.9176,64176.0
2016-11-03 09:50:00,66.61,66.75,66.47,66.69,64252.0,56.9262,57.0458,56.8065,56.9945,64252.0
2016-11-03 10:00:00,66.69,66.73,66.57,66.57,134480.0,56.9945,57.0287,56.892,56.892,134480.0
2016-11-03 10:10:00,66.56,66.74,66.54,66.69,134136.0,56.8834,57.0373,56.8664,56.9945,134136.0
2016-11-03 10:20:00,66.68,66.83,66.68,66.71,65473.0,56.986,57.1142,56.986,57.0116,65473.0
2016-11-03 10:30:00,66.71,66.81,66.63,66.72,57126.0,57.0116,57.0971,56.9433,57.0202,57126.0
2016-11-03 10:40:00,66.71,66.78,66.6,66.73,71118.0,57.0116,57.0715,56.9176,57.0287,71118.0
2016-11-03 10:50:00,66.72,66.76,66.66,66.7,165660.0,57.0202,57.0544,56.9689,57.0031,165660.0
2016-11-03 11:00:00,66.7,66.8,66.7,66.75,80161.0,57.0031,57.0886,57.0031,57.0458,80161.0
2016-11-03 11:10:00,66.75,66.81,66.67,66.8,78709.0,57.0458,57.0971,56.9775,57.0886,78709.0
2016-11-03 11:20:00,66.81,66.9,66.8,66.9,140713.0,57.0971,57.174,57.0886,57.174,140713.0
2016-11-03 11:30:00,66.9,66.96,66.86,66.89,82819.0,57.174,57.2253,57.1398,57.1655,82819.0
2016-11-03 11:40:00,66.89,66.93,66.73,66.77,118914.0,57.1655,57.1997,57.0287,57.0629,118914.0
2016-11-03 11:50:00,66.78,66.87,66.77,66.81,108914.0,57.0715,57.1484,57.0629,57.0971,108914.0
2016-11-03 12:00:00,66.81,66.89,66.77,66.82,100239.0,57.0971,57.1655,57.0629,57.1056,100239.0
2016-11-03 12:10:00,66.82,66.86,66.77,66.78,68690.0,57.1056,57.1398,57.0629,57.0715,68690.0
2016-11-03 12:20:00,66.78,66.82,66.76,66.81,64904.0,57.0715,57.1056,57.0544,57.0971,64904.0
2016-11-03 12:30:00,66.8,66.86,66.77,66.81,87539.0,57.0886,57.1398,57.0629,57.0971,87539.0
2016-11-03 12:40:00,66.82,66.82,66.76,66.78,95462.0,57.1056,57.1056,57.0544,57.0715,95462.0
2016-11-03 12:50:00,66.79,66.81,66.76,66.8,73783.0,57.08,57.0971,57.0544,57.0886,73783.0
2016-11-03 13:00:00,66.79,66.82,66.77,66.78,79422.0,57.08,57.1056,57.0629,57.0715,79422.0
2016-11-03 13:10:00,66.77,66.84,66.76,66.81,68634.0,57.0629,57.1227,57.0544,57.0971,68634.0
2016-11-03 13:20:00,66.8,66.88,66.79,66.81,59893.0,57.0886,57.1569,57.08,57.0971,59893.0
2016-11-03 13:30:00,66.8,66.84,66.78,66.78,66069.0,57.0886,57.1227,57.0715,57.0715,66069.0
2016-11-03 13:40:00,66.79,66.87,66.78,66.84,123903.0,57.08,57.1484,57.0715,57.1227,123903.0
2016-11-03 13:50:00,66.84,66.86,66.79,66.81,90725.0,57.1227,57.1398,57.08,57.0971,90725.0
2016-11-03 14:00:00,66.81,66.86,66.79,66.82,99498.0,57.0971,57.1398,57.08,57.1056,99498.0
2016-11-03 14:10:00,66.83,66.89,66.82,66.84,84004.0,57.1142,57.1655,57.1056,57.1227,84004.0
2016-11-03 14:20:00,66.84,66.86,66.76,66.78,121765.0,57.1227,57.1398,57.0544,57.0715,121765.0
2016-11-03 14:30:00,66.78,66.78,66.7,66.7,111099.0,57.0715,57.0715,57.0031,57.0031,111099.0
2016-11-03 14:40:00,66.7,66.75,66.66,66.71,86164.0,57.0031,57.0458,56.9689,57.0116,86164.0
2016-11-03 14:50:00,66.72,66.72,66.62,66.66,137132.0,57.0202,57.0202,56.9347,56.9689,137132.0
2016-11-03 15:00:00,66.65,66.67,66.6,66.62,142558.0,56.9604,56.9775,56.9176,56.9347,142558.0
2016-11-03 15:10:00,66.62,66.7,66.59,66.6,95344.0,56.9347,57.0031,56.9091,56.9176,95344.0
2016-11-03 15:20:00,66.61,66.62,66.55,66.56,80671.0,56.9262,56.9347,56.8749,56.8834,80671.0
2016-11-03 15:30:00,66.55,66.56,66.46,66.48,109471.0,56.8749,56.8834,56.798,56.8151,109471.0
2016-11-03 15:40:00,66.47,66.52,66.42,66.45,122170.0,56.8065,56.8493,56.7638,56.7894,122170.0
2016-11-03 15:50:00,66.45,66.61,66.44,66.58,248260.0,56.7894,56.9262,56.7809,56.9005,248260.0
2016-11-04 09:30:00,66.81,67.06,66.61,67.05,117510.0,57.0971,57.3108,56.9262,57.3022,117510.0
2016-11-04 09:40:00,67.06,67.12,66.72,66.82,65585.0,57.3108,57.362,57.0202,57.1056,65585.0
2016-11-04 09:50:00,66.82,66.93,66.7,66.83,110097.0,57.1056,57.1997,57.0031,57.1142,110097.0
2016-11-04 10:00:00,66.83,66.92,66.66,66.66,158970.0,57.1142,57.1911,56.9689,56.9689,158970.0
2016-11-04 10:10:00,66.67,66.68,66.46,66.65,83260.0,56.9775,56.986,56.798,56.9604,83260.0
2016-11-04 10:20:00,66.66,66.77,66.64,66.7,65828.0,56.9689,57.0629,56.9518,57.0031,65828.0
2016-11-04 10:30:00,66.7,66.79,66.67,66.74,99774.0,57.0031,57.08,56.9775,57.0373,99774.0
2016-11-04 10:40:00,66.75,66.83,66.73,66.78,39510.0,57.0458,57.1142,57.0287,57.0715,39510.0
2016-11-04 10:50:00,66.78,66.91,66.76,66.86,60259.0,57.0715,57.1826,57.0544,57.1398,60259.0
2016-11-04 11:00:00,66.86,66.94,66.77,66.81,224633.0,57.1398,57.2082,57.0629,57.0971,224633.0
2016-11-04 11:10:00,66.81,66.83,66.78,66.81,163414.0,57.0971,57.1142,57.0715,57.0971,163414.0
2016-11-04 11:20:00,66.81,67.04,66.77,66.98,206229.0,57.0971,57.2937,57.0629,57.2424,206229.0
2016-11-04 11:30:00,66.98,66.99,66.79,66.8,71341.0,57.2424,57.2509,57.08,57.0886,71341.0
2016-11-04 11:40:00,66.8,66.86,66.75,66.86,92265.0,57.0886,57.1398,57.0458,57.1398,92265.0
2016-11-04 11:50:00,66.86,66.9,66.8,66.9,401734.0,57.1398,57.174,57.0886,57.174,401734.0
2016-11-04 12:00:00,66.89,66.94,66.87,66.88,126081.0,57.1655,57.2082,57.1484,57.1569,126081.0
2016-11-04 12:10:00,66.88,66.92,66.81,66.88,109727.0,57.1569,57.1911,57.0971,57.1569,109727.0
2016-11-04 12:20:00,66.88,67.0,66.84,66.99,42458.0,57.1569,57.2595,57.1227,57.2509,42458.0
2016-11-04 12:30:00,67.0,67.05,66.94,66.99,68762.0,57.2595,57.3022,57.2082,57.2509,68762.0
2016-11-04 12:40:00,67.0,67.02,66.87,66.89,97187.0,57.2595,57.2766,57.1484,57.1655,97187.0
2016-11-04 12:50:00,66.88,66.9,66.81,66.87,34504.0,57.1569,57.174,57.0971,57.1484,34504.0
2016-11-04 13:00:00,66.86,66.88,66.79,66.79,56684.0,57.1398,57.1569,57.08,57.08,56684.0
2016-11-04 13:10:00,66.79,66.8,66.71,66.72,41683.0,57.08,57.0886,57.0116,57.0202,41683.0
2016-11-04 13:20:00,66.72,66.72,66.59,66.62,62224.0,57.0202,57.0202,56.9091,56.9347,62224.0
2016-11-04 13:30:00,66.62,66.64,66.6,66.62,82576.0,56.9347,56.9518,56.9176,56.9347,82576.0
2016-11-04 13:40:00,66.63,66.63,66.57,66.59,46122.0,56.9433,56.9433,56.892,56.9091,46122.0
2016-11-04 13:50:00,66.58,66.58,66.51,66.51,63214.0,56.9005,56.9005,56.8407,56.8407,63214.0
2016-11-04 14:00:00,66.51,66.54,66.45,66.46,52624.0,56.8407,56.8664,56.7894,56.798,52624.0
2016-11-04 14:10:00,66.45,66.54,66.45,66.48,67823.0,56.7894,56.8664,56.7894,56.8151,67823.0
2016-11-04 14:20:00,66.48,66.5,66.42,66.44,70958.0,56.8151,56.8322,56.7638,56.7809,70958.0
2016-11-04 14:30:00,66.43,66.44,66.31,66.39,87975.0,56.7723,56.7809,56.6698,56.7382,87975.0
2016-11-04 14:40:00,66.39,66.42,66.3,66.33,67272.0,56.7382,56.7638,56.6612,56.6869,67272.0
2016-11-04 14:50:00,66.33,66.4,66.31,66.33,78438.0,56.6869,56.7467,56.6698,56.6869,78438.0
2016-11-04 15:00:00,66.32,66.34,66.23,66.25,87193.0,56.6783,56.6954,56.6014,56.6185,87193.0
2016-11-04 15:10:00,66.25,66.31,66.23,66.29,73539.0,56.6185,56.6698,56.6014,56.6527,73539.0
2016-11-04 15:20:00,66.29,66.35,66.26,66.34,80368.0,56.6527,56.704,56.6271,56.6954,80368.0
2016-11-04 15:30:00,66.34,66.34,66.22,66.28,114455.0,56.6954,56.6954,56.5929,56.6442,114455.0
2016-11-04 15:40:00,66.28,66.32,66.22,66.27,148370.0,56.6442,56.6783,56.5929,56.6356,148370.0
2016-11-04 15:50:00,66.26,66.32,66.22,66.26,300201.0,56.6271,56.6783,56.5929,56.6271,300201.0
2016-11-07 09:30:00,67.11,67.3,67.01,67.27,195978.0,57.3535,57.5159,57.268,57.4902,195978.0
2016-11-07 09:40:00,67.26,67.3,67.17,67.18,71752.0,57.4817,57.5159,57.4048,57.4133,71752.0
2016-11-07 09:50:00,67.18,67.21,67.07,67.1,90389.0,57.4133,57.4389,57.3193,57.3449,90389.0
2016-11-07 10:00:00,67.11,67.36,67.1,67.35,191317.0,57.3535,57.5671,57.3449,57.5586,191317.0
2016-11-07 10:10:00,67.35,67.48,67.35,67.4,85025.0,57.5586,57.6697,57.5586,57.6013,85025.0
2016-11-07 10:20:00,67.41,67.46,67.34,67.43,98931.0,57.6099,57.6526,57.55,57.627,98931.0
2016-11-07 10:30:00,67.43,67.51,67.39,67.5,120564.0,57.627,57.6953,57.5928,57.6868,120564.0
2016-11-07 10:40:00,67.49,67.61,67.43,67.57,80835.0,57.6782,57.7808,57.627,57.7466,80835.0
2016-11-07 10:50:00,67.57,67.65,67.46,67.62,88633.0,57.7466,57.815,57.6526,57.7893,88633.0
2016-11-07 11:00:00,67.61,67.63,67.54,67.62,60657.0,57.7808,57.7979,57.721,57.7893,60657.0
2016-11-07 11:10:00,67.61,67.66,67.59,67.59,46913.0,57.7808,57.8235,57.7637,57.7637,46913.0
2016-11-07 11:20:00,67.6,67.6,67.52,67.53,81928.0,57.7723,57.7723,57.7039,57.7124,81928.0
2016-11-07 11:30:00,67.53,67.6,67.49,67.56,58483.0,57.7124,57.7723,57.6782,57.7381,58483.0
2016-11-07 11:40:00,67.56,67.67,67.56,67.63,56247.0,57.7381,57.8321,57.7381,57.7979,56247.0
2016-11-07 11:50:00,67.63,67.64,67.55,67.59,52317.0,57.7979,57.8064,57.7295,57.7637,52317.0
2016-11-07 12:00:00,67.59,67.64,67.56,67.59,57379.0,57.7637,57.8064,57.7381,57.7637,57379.0
2016-11-07 12:10:00,67.59,67.59,67.47,67.47,71068.0,57.7637,57.7637,57.6612,57.6612,71068.0
2016-11-07 12:20:00,67.47,67.48,67.4,67.47,57369.0,57.6612,57.6697,57.6013,57.6612,57369.0
2016-11-07 12:30:00,67.47,67.5,67.44,67.45,62537.0,57.6612,57.6868,57.6355,57.6441,62537.0
2016-11-07 12:40:00,67.45,67.46,67.4,67.41,69434.0,57.6441,57.6526,57.6013,57.6099,69434.0
2016-11-07 12:50:00,67.41,67.48,67.39,67.45,40242.0,57.6099,57.6697,57.5928,57.6441,40242.0
2016-11-07 13:00:00,67.44,67.46,67.4,67.44,65166.0,57.6355,57.6526,57.6013,57.6355,65166.0
2016-11-07 13:10:00,67.45,67.46,67.37,67.43,57570.0,57.6441,57.6526,57.5757,57.627,57570.0
2016-11-07 13:20:00,67.42,67.51,67.4,67.48,40918.0,57.6184,57.6953,57.6013,57.6697,40918.0
2016-11-07 13:30:00,67.48,67.6,67.48,67.5,44856.0,57.6697,57.7723,57.6697,57.6868,44856.0
2016-11-07 13:40:00,67.51,67.54,67.49,67.52,26325.0,57.6953,57.721,57.6782,57.7039,26325.0
2016-11-07 13:50:00,67.52,67.55,67.44,67.48,80908.0,57.7039,57.7295,57.6355,57.6697,80908.0
2016-11-07 14:00:00,67.49,67.5,67.43,67.48,45674.0,57.6782,57.6868,57.627,57.6697,45674.0
2016-11-07 14:10:00,67.49,67.51,67.42,67.48,44194.0,57.6782,57.6953,57.6184,57.6697,44194.0
2016-11-07 14:20:00,67.48,67.49,67.42,67.45,67595.0,57.6697,57.6782,57.6184,57.6441,67595.0
2016-11-07 14:30:00,67.45,67.46,67.41,67.42,75206.0,57.6441,57.6526,57.6099,57.6184,75206.0
2016-11-07 14:40:00,67.42,67.46,67.24,67.26,95058.0,57.6184,57.6526,57.4646,57.4817,95058.0
2016-11-07 14:50:00,67.27,67.3,67.22,67.29,87326.0,57.4902,57.5159,57.4475,57.5073,87326.0
2016-11-07 15:00:00,67.29,67.3,67.22,67.26,108776.0,57.5073,57.5159,57.4475,57.4817,108776.0
2016-11-07 15:10:00,67.26,67.31,67.15,67.16,360940.0,57.4817,57.5244,57.3877,57.3962,360940.0
2016-11-07 15:20:00,67.17,67.22,67.1,67.15,186077.0,57.4048,57.4475,57.3449,57.3877,186077.0
2016-11-07 15:30:00,67.15,67.15,67.06,67.07,116144.0,57.3877,57.3877,57.3108,57.3193,116144.0
2016-11-07 15:40:00,67.08,67.19,67.06,67.19,215975.0,57.3278,57.4219,57.3108,57.4219,215975.0
2016-11-07 15:50:00,67.19,67.28,67.18,67.22,392944.0,57.4219,57.4988,57.4133,57.4475,392944.0
2016-11-08 09:30:00,67.12,67.25,66.9,67.16,184828.0,57.362,57.4731,57.174,57.3962,184828.0
2016-11-08 09:40:00,67.16,67.22,66.91,66.94,221417.0,57.3962,57.4475,57.1826,57.2082,221417.0
2016-11-08 09:50:00,66.94,66.94,66.71,66.86,95006.0,57.2082,57.2082,57.0116,57.1398,95006.0
2016-11-08 10:00:00,66.85,66.98,66.8,66.83,97438.0,57.1313,57.2424,57.0886,57.1142,97438.0
2016-11-08 10:10:00,66.82,66.85,66.72,66.74,85720.0,57.1056,57.1313,57.0202,57.0373,85720.0
2016-11-08 10:20:00,66.75,66.81,66.74,66.78,115541.0,57.0458,57.0971,57.0373,57.0715,115541.0
2016-11-08 10:30:00,66.78,66.8,66.68,66.69,210819.0,57.0715,57.0886,56.986,56.9945,210819.0
2016-11-08 10:40:00,66.7,66.74,66.63,66.67,114191.0,57.0031,57.0373,56.9433,56.9775,114191.0
2016-11-08 10:50:00,66.67,66.73,66.65,66.72,76813.0,56.9775,57.0287,56.9604,57.0202,76813.0
2016-11-08 11:00:00,66.72,66.8,66.64,66.78,126326.0,57.0202,57.0886,56.9518,57.0715,126326.0
2016-11-08 11:10:00,66.78,66.86,66.76,66.83,319445.0,57.0715,57.1398,57.0544,57.1142,319445.0
2016-11-08 11:20:00,66.83,66.85,66.67,66.72,208097.0,57.1142,57.1313,56.9775,57.0202,208097.0
2016-11-08 11:30:00,66.72,66.88,66.7,66.88,216223.0,57.0202,57.1569,57.0031,57.1569,216223.0
2016-11-08 11:40:00,66.87,67.03,66.86,66.89,126286.0,57.1484,57.2851,57.1398,57.1655,126286.0
2016-11-08 11:50:00,66.89,67.0,66.87,66.98,102518.0,57.1655,57.2595,57.1484,57.2424,102518.0
2016-11-08 12:00:00,66.98,67.02,66.95,67.01,177393.0,57.2424,57.2766,57.2167,57.268,177393.0
2016-11-08 12:10:00,67.01,67.1,66.98,67.0,263495.0,57.268,57.3449,57.2424,57.2595,263495.0
2016-11-08 12:20:00,67.0,67.01,66.94,66.98,147723.0,57.2595,57.268,57.2082,57.2424,147723.0
2016-11-08 12:30:00,66.98,66.98,66.87,66.9,132847.0,57.2424,57.2424,57.1484,57.174,132847.0
2016-11-08 12:40:00,66.9,66.94,66.87,66.94,83094.0,57.174,57.2082,57.1484,57.2082,83094.0
2016-11-08 12:50:00,66.94,67.15,66.92,67.0,431612.0,57.2082,57.3877,57.1911,57.2595,431612.0
2016-11-08 13:00:00,67.0,67.1,66.94,66.98,221822.0,57.2595,57.3449,57.2082,57.2424,221822.0
2016-11-08 13:10:00,66.99,67.02,66.88,66.92,80892.0,57.2509,57.2766,57.1569,57.1911,80892.0
2016-11-08 13:20:00,66.92,66.96,66.89,66.92,76272.0,57.1911,57.2253,57.1655,57.1911,76272.0
2016-11-08 13:30:00,66.93,66.94,66.81,66.87,109035.0,57.1997,57.2082,57.0971,57.1484,109035.0
2016-11-08 13:40:00,66.89,66.97,66.89,66.94,49841.0,57.1655,57.2338,57.1655,57.2082,49841.0
2016-11-08 13:50:00,66.95,66.96,66.9,66.94,106049.0,57.2167,57.2253,57.174,57.2082,106049.0
2016-11-08 14:00:00,66.94,66.95,66.88,66.91,100828.0,57.2082,57.2167,57.1569,57.1826,100828.0
2016-11-08 14:10:00,66.91,66.92,66.8,66.85,92786.0,57.1826,57.1911,57.0886,57.1313,92786.0
2016-11-08 14:20:00,66.85,66.87,66.79,66.81,105069.0,57.1313,57.1484,57.08,57.0971,105069.0
2016-11-08 14:30:00,66.82,66.83,66.74,66.76,53973.0,57.1056,57.1142,57.0373,57.0544,53973.0
2016-11-08 14:40:00,66.76,66.78,66.65,66.7,139210.0,57.0544,57.0715,56.9604,57.0031,139210.0
2016-11-08 14:50:00,66.69,66.85,66.69,66.85,66549.0,56.9945,57.1313,56.9945,57.1313,66549.0
2016-11-08 15:00:00,66.83,66.97,66.81,66.97,81424.0,57.1142,57.2338,57.0971,57.2338,81424.0
2016-11-08 15:10:00,66.97,67.01,66.87,66.9,108718.0,57.2338,57.268,57.1484,57.174,108718.0
2016-11-08 15:20:00,66.9,66.91,66.87,66.89,122119.0,57.174,57.1826,57.1484,57.1655,122119.0
2016-11-08 15:30:00,66.89,67.01,66.89,66.91,184370.0,57.1655,57.268,57.1655,57.1826,184370.0
2016-11-08 15:40:00,66.91,66.94,66.82,66.85,346325.0,57.1826,57.2082,57.1056,57.1313,346325.0
2016-11-08 15:50:00,66.85,66.87,66.73,66.8,465543.0,57.1313,57.1484,57.0287,57.0886,465543.0
2016-11-09 09:30:00,65.5,65.66,64.87,65.02,465571.0,55.9776,56.1143,55.4391,55.5673,465571.0
2016-11-09 09:40:00,64.96,66.29,64.9,66.24,289092.0,55.5161,56.6527,55.4648,56.61,289092.0
2016-11-09 09:50:00,66.24,66.38,66.0,66.14,182158.0,56.61,56.7296,56.4049,56.5245,182158.0
2016-11-09 10:00:00,66.14,66.17,65.9,65.99,249533.0,56.5245,56.5501,56.3194,56.3963,249533.0
2016-11-09 10:10:00,66.01,66.07,65.81,65.87,143276.0,56.4134,56.4647,56.2425,56.2938,143276.0
2016-11-09 10:20:00,65.86,66.05,65.83,65.99,301706.0,56.2852,56.4476,56.2596,56.3963,301706.0
2016-11-09 10:30:00,65.98,65.98,65.76,65.93,139235.0,56.3878,56.3878,56.1998,56.345,139235.0
2016-11-09 10:40:00,65.92,65.98,65.76,65.89,165920.0,56.3365,56.3878,56.1998,56.3109,165920.0
2016-11-09 10:50:00,65.89,66.09,65.86,66.08,181500.0,56.3109,56.4818,56.2852,56.4732,181500.0
2016-11-09 11:00:00,66.07,66.33,66.07,66.33,107336.0,56.4647,56.6869,56.4647,56.6869,107336.0
2016-11-09 11:10:00,66.33,66.52,66.33,66.5,106041.0,56.6869,56.8493,56.6869,56.8322,106041.0
2016-11-09 11:20:00,66.51,66.69,66.47,66.64,93510.0,56.8407,56.9945,56.8065,56.9518,93510.0
2016-11-09 11:30:00,66.65,66.93,66.65,66.89,210630.0,56.9604,57.1997,56.9604,57.1655,210630.0
2016-11-09 11:40:00,66.9,67.01,66.78,67.01,118610.0,57.174,57.268,57.0715,57.268,118610.0
2016-11-09 11:50:00,67.02,67.12,66.98,67.03,148238.0,57.2766,57.362,57.2424,57.2851,148238.0
2016-11-09 12:00:00,67.03,67.06,66.74,66.77,106179.0,57.2851,57.3108,57.0373,57.0629,106179.0
2016-11-09 12:10:00,66.76,66.97,66.66,66.9,105499.0,57.0544,57.2338,56.9689,57.174,105499.0
2016-11-09 12:20:00,66.9,66.96,66.79,66.87,113335.0,57.174,57.2253,57.08,57.1484,113335.0
2016-11-09 12:30:00,66.88,66.99,66.81,66.9,75382.0,57.1569,57.2509,57.0971,57.174,75382.0
2016-11-09 12:40:00,66.9,66.98,66.8,66.85,93965.0,57.174,57.2424,57.0886,57.1313,93965.0
2016-11-09 12:50:00,66.86,67.28,66.86,67.28,163759.0,57.1398,57.4988,57.1398,57.4988,163759.0
2016-11-09 13:00:00,67.27,67.47,67.22,67.35,186035.0,57.4902,57.6612,57.4475,57.5586,186035.0
2016-11-09 13:10:00,67.35,67.4,67.15,67.19,154325.0,57.5586,57.6013,57.3877,57.4219,154325.0
2016-11-09 13:20:00,67.19,67.2,67.01,67.19,152476.0,57.4219,57.4304,57.268,57.4219,152476.0
2016-11-09 13:30:00,67.18,67.24,67.11,67.18,141213.0,57.4133,57.4646,57.3535,57.4133,141213.0
2016-11-09 13:40:00,67.18,67.26,67.17,67.25,138535.0,57.4133,57.4817,57.4048,57.4731,138535.0
2016-11-09 13:50:00,67.24,67.31,67.15,67.17,118942.0,57.4646,57.5244,57.3877,57.4048,118942.0
2016-11-09 14:00:00,67.17,67.26,67.14,67.18,92791.0,57.4048,57.4817,57.3791,57.4133,92791.0
2016-11-09 14:10:00,67.17,67.31,67.15,67.26,175557.0,57.4048,57.5244,57.3877,57.4817,175557.0
2016-11-09 14:20:00,67.27,67.47,67.27,67.47,103510.0,57.4902,57.6612,57.4902,57.6612,103510.0
2016-11-09 14:30:00,67.47,67.75,67.46,67.75,126553.0,57.6612,57.9004,57.6526,57.9004,126553.0
2016-11-09 14:40:00,67.75,67.83,67.6,67.78,172531.0,57.9004,57.9688,57.7723,57.9261,172531.0
2016-11-09 14:50:00,67.78,67.81,67.71,67.79,108758.0,57.9261,57.9517,57.8663,57.9346,108758.0
2016-11-09 15:00:00,67.8,67.92,67.79,67.92,154262.0,57.9432,58.0457,57.9346,58.0457,154262.0
2016-11-09 15:10:00,67.91,68.0,67.87,68.0,107109.0,58.0372,58.1141,58.003,58.1141,107109.0
2016-11-09 15:20:00,67.99,68.16,67.98,68.08,209100.0,58.1056,58.2508,58.097,58.1825,209100.0
2016-11-09 15:30:00,68.08,68.09,67.9,67.9,190684.0,58.1825,58.191,58.0286,58.0286,190684.0
2016-11-09 15:40:00,67.9,67.97,67.83,67.88,274997.0,58.0286,58.0885,57.9688,58.0115,274997.0
2016-11-09 15:50:00,67.88,67.96,67.77,67.82,429013.0,58.0115,58.0799,57.9175,57.9603,429013.0
2016-11-10 09:30:00,68.4,69.67,68.25,69.6,468260.0,58.4559,59.5413,58.3278,59.4815,468260.0
2016-11-10 09:40:00,69.56,69.97,69.5,69.86,275009.0,59.4473,59.7977,59.396,59.7037,275009.0
2016-11-10 09:50:00,69.86,70.46,69.72,70.46,366561.0,59.7037,60.2165,59.584,60.2165,366561.0
2016-11-10 10:00:00,70.46,70.48,69.81,69.84,231831.0,60.2165,60.2336,59.661,59.6866,231831.0
2016-11-10 10:10:00,69.84,69.93,69.69,69.9,283953.0,59.6866,59.7635,59.5584,59.7379,283953.0
2016-11-10 10:20:00,69.94,70.09,69.62,69.84,284575.0,59.7721,59.9003,59.4986,59.6866,284575.0
2016-11-10 10:30:00,69.83,70.01,69.49,69.55,238944.0,59.6781,59.8319,59.3875,59.4388,238944.0
2016-11-10 10:40:00,69.56,70.0,69.56,69.83,177543.0,59.4473,59.8233,59.4473,59.6781,177543.0
2016-11-10 10:50:00,69.83,69.94,69.52,69.57,167136.0,59.6781,59.7721,59.4131,59.4559,167136.0
2016-11-10 11:00:00,69.57,69.77,69.42,69.42,267828.0,59.4559,59.6268,59.3277,59.3277,267828.0
2016-11-10 11:10:00,69.41,69.78,69.36,69.74,181544.0,59.3191,59.6353,59.2764,59.6011,181544.0
2016-11-10 11:20:00,69.76,69.9,69.69,69.82,141998.0,59.6182,59.7379,59.5584,59.6695,141998.0
2016-11-10 11:30:00,69.83,69.89,69.68,69.82,131452.0,59.6781,59.7293,59.5499,59.6695,131452.0
2016-11-10 11:40:00,69.82,70.18,69.78,70.0,172884.0,59.6695,59.9772,59.6353,59.8233,172884.0
2016-11-10 11:50:00,70.01,70.06,69.63,69.63,107006.0,59.8319,59.8746,59.5071,59.5071,107006.0
2016-11-10 12:00:00,69.63,69.82,69.63,69.69,145402.0,59.5071,59.6695,59.5071,59.5584,145402.0
2016-11-10 12:10:00,69.67,69.8,69.57,69.59,139183.0,59.5413,59.6524,59.4559,59.4729,139183.0
2016-11-10 12:20:00,69.58,69.63,69.45,69.55,64975.0,59.4644,59.5071,59.3533,59.4388,64975.0
2016-11-10 12:30:00,69.56,69.65,69.53,69.54,57736.0,59.4473,59.5242,59.4217,59.4302,57736.0
2016-11-10 12:40:00,69.54,69.66,69.39,69.52,75635.0,59.4302,59.5328,59.302,59.4131,75635.0
2016-11-10 12:50:00,69.53,69.8,69.51,69.68,59759.0,59.4217,59.6524,59.4046,59.5499,59759.0
2016-11-10 13:00:00,69.69,69.85,69.57,69.85,76038.0,59.5584,59.6951,59.4559,59.6951,76038.0
2016-11-10 13:10:00,69.83,69.95,69.66,69.87,138480.0,59.6781,59.7806,59.5328,59.7122,138480.0
2016-11-10 13:20:00,69.87,70.0,69.76,69.84,105823.0,59.7122,59.8233,59.6182,59.6866,105823.0
2016-11-10 13:30:00,69.85,70.05,69.8,70.02,126391.0,59.6951,59.8661,59.6524,59.8404,126391.0
2016-11-10 13:40:00,70.01,70.39,69.98,70.39,162947.0,59.8319,60.1566,59.8062,60.1566,162947.0
2016-11-10 13:50:00,70.39,70.4,70.03,70.07,230325.0,60.1566,60.1652,59.849,59.8832,230325.0
2016-11-10 14:00:00,70.06,70.09,69.95,69.98,108737.0,59.8746,59.9003,59.7806,59.8062,108737.0
2016-11-10 14:10:00,69.98,69.98,69.8,69.82,142102.0,59.8062,59.8062,59.6524,59.6695,142102.0
2016-11-10 14:20:00,69.82,69.91,69.81,69.86,120118.0,59.6695,59.7464,59.661,59.7037,120118.0
2016-11-10 14:30:00,69.86,69.9,69.69,69.74,127957.0,59.7037,59.7379,59.5584,59.6011,127957.0
2016-11-10 14:40:00,69.75,70.06,69.73,70.05,188401.0,59.6097,59.8746,59.5926,59.8661,188401.0
2016-11-10 14:50:00,70.05,70.05,69.85,69.94,117628.0,59.8661,59.8661,59.6951,59.7721,117628.0
2016-11-10 15:00:00,69.93,69.95,69.78,69.79,165438.0,59.7635,59.7806,59.6353,59.6439,165438.0
2016-11-10 15:10:00,69.79,70.0,69.78,69.98,165699.0,59.6439,59.8233,59.6353,59.8062,165699.0
2016-11-10 15:20:00,69.99,69.99,69.74,69.83,224418.0,59.8148,59.8148,59.6011,59.6781,224418.0
2016-11-10 15:30:00,69.83,69.88,69.66,69.73,319303.0,59.6781,59.7208,59.5328,59.5926,319303.0
2016-11-10 15:40:00,69.72,69.78,69.63,69.76,331943.0,59.584,59.6353,59.5071,59.6182,331943.0
2016-11-10 15:50:00,69.76,69.78,69.4,69.47,1197642.0,59.6182,59.6353,59.3106,59.3704,1197642.0
2016-11-11 09:30:00,69.23,69.71,69.15,69.33,197840.0,59.1653,59.5755,59.0969,59.2507,197840.0
2016-11-11 09:40:00,69.33,69.73,69.19,69.7,100120.0,59.2507,59.5926,59.1311,59.567,100120.0
2016-11-11 09:50:00,69.67,69.9,69.62,69.76,169186.0,59.5413,59.7379,59.4986,59.6182,169186.0
2016-11-11 10:00:00,69.76,69.98,69.63,69.67,151302.0,59.6182,59.8062,59.5071,59.5413,151302.0
2016-11-11 10:10:00,69.65,69.82,69.56,69.57,116465.0,59.5242,59.6695,59.4473,59.4559,116465.0
2016-11-11 10:20:00,69.57,69.64,69.37,69.4,113234.0,59.4559,59.5157,59.2849,59.3106,113234.0
2016-11-11 10:30:00,69.4,69.51,69.35,69.48,100230.0,59.3106,59.4046,59.2678,59.3789,100230.0
2016-11-11 10:40:00,69.47,69.69,69.46,69.69,139507.0,59.3704,59.5584,59.3618,59.5584,139507.0
2016-11-11 10:50:00,69.69,69.82,69.6,69.78,113838.0,59.5584,59.6695,59.4815,59.6353,113838.0
2016-11-11 11:00:00,69.78,69.89,69.73,69.87,100807.0,59.6353,59.7293,59.5926,59.7122,100807.0
2016-11-11 11:10:00,69.87,69.9,69.75,69.87,158307.0,59.7122,59.7379,59.6097,59.7122,158307.0
2016-11-11 11:20:00,69.86,69.87,69.68,69.7,140544.0,59.7037,59.7122,59.5499,59.567,140544.0
2016-11-11 11:30:00,69.7,69.73,69.6,69.63,64584.0,59.567,59.5926,59.4815,59.5071,64584.0
2016-11-11 11:40:00,69.64,69.65,69.47,69.56,69736.0,59.5157,59.5242,59.3704,59.4473,69736.0
2016-11-11 11:50:00,69.56,69.75,69.54,69.68,65526.0,59.4473,59.6097,59.4302,59.5499,65526.0
2016-11-11 12:00:00,69.68,69.87,69.67,69.86,58699.0,59.5499,59.7122,59.5413,59.7037,58699.0
2016-11-11 12:10:00,69.85,69.99,69.83,69.96,97158.0,59.6951,59.8148,59.6781,59.7892,97158.0
2016-11-11 12:20:00,69.97,70.0,69.83,69.9,108441.0,59.7977,59.8233,59.6781,59.7379,108441.0
2016-11-11 12:30:00,69.91,70.01,69.78,69.81,61185.0,59.7464,59.8319,59.6353,59.661,61185.0
2016-11-11 12:40:00,69.82,69.9,69.8,69.81,112071.0,59.6695,59.7379,59.6524,59.661,112071.0
2016-11-11 12:50:00,69.82,69.82,69.69,69.75,57688.0,59.6695,59.6695,59.5584,59.6097,57688.0
2016-11-11 13:00:00,69.75,69.87,69.74,69.84,93571.0,59.6097,59.7122,59.6011,59.6866,93571.0
2016-11-11 13:10:00,69.84,70.06,69.82,69.92,224283.0,59.6866,59.8746,59.6695,59.755,224283.0
2016-11-11 13:20:00,69.92,69.95,69.86,69.9,46656.0,59.755,59.7806,59.7037,59.7379,46656.0
2016-11-11 13:30:00,69.9,69.94,69.77,69.77,52005.0,59.7379,59.7721,59.6268,59.6268,52005.0
2016-11-11 13:40:00,69.77,69.83,69.73,69.81,54495.0,59.6268,59.6781,59.5926,59.661,54495.0
2016-11-11 13:50:00,69.82,69.82,69.71,69.72,187176.0,59.6695,59.6695,59.5755,59.584,187176.0
2016-11-11 14:00:00,69.72,69.77,69.64,69.73,70120.0,59.584,59.6268,59.5157,59.5926,70120.0
2016-11-11 14:10:00,69.73,69.78,69.65,69.75,174981.0,59.5926,59.6353,59.5242,59.6097,174981.0
2016-11-11 14:20:00,69.75,69.76,69.66,69.67,74149.0,59.6097,59.6182,59.5328,59.5413,74149.0
2016-11-11 14:30:00,69.67,69.78,69.57,69.65,197441.0,59.5413,59.6353,59.4559,59.5242,197441.0
2016-11-11 14:40:00,69.65,69.76,69.64,69.68,170359.0,59.5242,59.6182,59.5157,59.5499,170359.0
2016-11-11 14:50:00,69.68,69.73,69.59,69.62,93963.0,59.5499,59.5926,59.4729,59.4986,93963.0
2016-11-11 15:00:00,69.62,69.63,69.56,69.6,233000.0,59.4986,59.5071,59.4473,59.4815,233000.0
2016-11-11 15:10:00,69.61,69.68,69.58,69.63,230244.0,59.49,59.5499,59.4644,59.5071,230244.0
2016-11-11 15:20:00,69.63,69.66,69.59,69.65,163289.0,59.5071,59.5328,59.4729,59.5242,163289.0
2016-11-11 15:30:00,69.65,69.72,69.6,69.63,209347.0,59.5242,59.584,59.4815,59.5071,209347.0
2016-11-11 15:40:00,69.64,69.75,69.59,69.7,294286.0,59.5157,59.6097,59.4729,59.567,294286.0
2016-11-11 15:50:00,69.7,69.84,69.69,69.74,461355.0,59.567,59.6866,59.5584,59.6011,461355.0
2016-11-14 09:30:00,70.04,70.19,69.73,69.93,307554.0,59.8575,59.9857,59.5926,59.7635,307554.0
2016-11-14 09:40:00,69.92,70.1,69.74,70.01,257181.0,59.755,59.9088,59.6011,59.8319,257181.0
2016-11-14 09:50:00,70.01,70.34,69.96,70.32,321699.0,59.8319,60.1139,59.7892,60.0968,321699.0
2016-11-14 10:00:00,70.32,70.35,69.85,69.89,221213.0,60.0968,60.1225,59.6951,59.7293,221213.0
2016-11-14 10:10:00,69.9,70.15,69.89,70.15,188368.0,59.7379,59.9515,59.7293,59.9515,188368.0
2016-11-14 10:20:00,70.14,70.21,70.03,70.05,283968.0,59.943,60.0028,59.849,59.8661,283968.0
2016-11-14 10:30:00,70.06,70.07,69.79,69.89,221534.0,59.8746,59.8832,59.6439,59.7293,221534.0
2016-11-14 10:40:00,69.89,69.93,69.82,69.87,161240.0,59.7293,59.7635,59.6695,59.7122,161240.0
2016-11-14 10:50:00,69.87,69.97,69.82,69.92,170900.0,59.7122,59.7977,59.6695,59.755,170900.0
2016-11-14 11:00:00,69.92,70.01,69.87,69.96,206465.0,59.755,59.8319,59.7122,59.7892,206465.0
2016-11-14 11:10:00,69.96,70.01,69.7,69.76,218923.0,59.7892,59.8319,59.567,59.6182,218923.0
2016-11-14 11:20:00,69.75,69.96,69.72,69.96,194975.0,59.6097,59.7892,59.584,59.7892,194975.0
2016-11-14 11:30:00,69.95,70.18,69.94,70.13,165081.0,59.7806,59.9772,59.7721,59.9344,165081.0
2016-11-14 11:40:00,70.14,70.18,70.04,70.11,97784.0,59.943,59.9772,59.8575,59.9173,97784.0
2016-11-14 11:50:00,70.11,70.14,69.98,70.04,112285.0,59.9173,59.943,59.8062,59.8575,112285.0
2016-11-14 12:00:00,70.04,70.05,69.8,69.83,145326.0,59.8575,59.8661,59.6524,59.6781,145326.0
2016-11-14 12:10:00,69.83,69.86,69.73,69.78,106350.0,59.6781,59.7037,59.5926,59.6353,106350.0
2016-11-14 12:20:00,69.77,69.78,69.68,69.78,229678.0,59.6268,59.6353,59.5499,59.6353,229678.0
2016-11-14 12:30:00,69.77,69.85,69.73,69.84,99278.0,59.6268,59.6951,59.5926,59.6866,99278.0
2016-11-14 12:40:00,69.84,70.02,69.84,69.9,108474.0,59.6866,59.8404,59.6866,59.7379,108474.0
2016-11-14 12:50:00,69.9,69.98,69.88,69.95,123022.0,59.7379,59.8062,59.7208,59.7806,123022.0
2016-11-14 13:00:00,69.96,70.06,69.94,70.04,149563.0,59.7892,59.8746,59.7721,59.8575,149563.0
2016-11-14 13:10:00,70.05,70.09,69.99,69.99,72103.0,59.8661,59.9003,59.8148,59.8148,72103.0
2016-11-14 13:20:00,69.99,70.0,69.85,69.87,69382.0,59.8148,59.8233,59.6951,59.7122,69382.0
2016-11-14 13:30:00,69.87,70.07,69.86,70.04,114783.0,59.7122,59.8832,59.7037,59.8575,114783.0
2016-11-14 13:40:00,70.05,70.1,69.96,69.99,93825.0,59.8661,59.9088,59.7892,59.8148,93825.0
2016-11-14 13:50:00,69.99,70.13,69.91,70.12,127737.0,59.8148,59.9344,59.7464,59.9259,127737.0
2016-11-14 14:00:00,70.11,70.32,70.1,70.31,113738.0,59.9173,60.0968,59.9088,60.0883,113738.0
2016-11-14 14:10:00,70.31,70.31,70.17,70.24,84351.0,60.0883,60.0883,59.9686,60.0284,84351.0
2016-11-14 14:20:00,70.23,70.3,70.17,70.24,88138.0,60.0199,60.0797,59.9686,60.0284,88138.0
2016-11-14 14:30:00,70.25,70.45,70.23,70.28,163370.0,60.037,60.2079,60.0199,60.0626,163370.0
2016-11-14 14:40:00,70.27,70.32,70.18,70.24,162518.0,60.0541,60.0968,59.9772,60.0284,162518.0
2016-11-14 14:50:00,70.23,70.24,70.09,70.19,118477.0,60.0199,60.0284,59.9003,59.9857,118477.0
2016-11-14 15:00:00,70.19,70.28,70.09,70.11,183794.0,59.9857,60.0626,59.9003,59.9173,183794.0
2016-11-14 15:10:00,70.12,70.16,70.03,70.06,245733.0,59.9259,59.9601,59.849,59.8746,245733.0
2016-11-14 15:20:00,70.06,70.06,69.89,69.92,197372.0,59.8746,59.8746,59.7293,59.755,197372.0
2016-11-14 15:30:00,69.92,70.02,69.92,69.96,294808.0,59.755,59.8404,59.755,59.7892,294808.0
2016-11-14 15:40:00,69.96,70.0,69.73,69.78,353270.0,59.7892,59.8233,59.5926,59.6353,353270.0
2016-11-14 15:50:00,69.78,70.1,69.75,70.02,839967.0,59.6353,59.9088,59.6097,59.8404,839967.0
2016-11-15 09:30:00,68.84,69.85,68.32,68.73,732639.0,58.832,59.6951,58.3876,58.738,732639.0
2016-11-15 09:40:00,68.71,68.8,68.04,68.53,426831.0,58.7209,58.7978,58.1483,58.567,426831.0
2016-11-15 09:50:00,68.52,68.93,68.42,68.88,327039.0,58.5585,58.9089,58.473,58.8662,327039.0
2016-11-15 10:00:00,68.88,69.36,68.87,69.19,299513.0,58.8662,59.2764,58.8576,59.1311,299513.0
2016-11-15 10:10:00,69.2,69.51,69.19,69.48,208396.0,59.1396,59.4046,59.1311,59.3789,208396.0
2016-11-15 10:20:00,69.49,69.62,69.44,69.58,213911.0,59.3875,59.4986,59.3448,59.4644,213911.0
2016-11-15 10:30:00,69.58,69.84,69.54,69.76,257868.0,59.4644,59.6866,59.4302,59.6182,257868.0
2016-11-15 10:40:00,69.75,69.84,69.66,69.68,124974.0,59.6097,59.6866,59.5328,59.5499,124974.0
2016-11-15 10:50:00,69.69,69.69,69.48,69.62,235726.0,59.5584,59.5584,59.3789,59.4986,235726.0
2016-11-15 11:00:00,69.63,69.66,69.52,69.58,203987.0,59.5071,59.5328,59.4131,59.4644,203987.0
2016-11-15 11:10:00,69.58,69.63,69.51,69.59,233442.0,59.4644,59.5071,59.4046,59.4729,233442.0
2016-11-15 11:20:00,69.59,69.74,69.51,69.52,197297.0,59.4729,59.6011,59.4046,59.4131,197297.0
2016-11-15 11:30:00,69.53,69.64,69.48,69.48,263755.0,59.4217,59.5157,59.3789,59.3789,263755.0
2016-11-15 11:40:00,69.49,69.55,69.25,69.26,246895.0,59.3875,59.4388,59.1824,59.1909,246895.0
2016-11-15 11:50:00,69.26,69.28,69.15,69.24,206643.0,59.1909,59.208,59.0969,59.1738,206643.0
2016-11-15 12:00:00,69.23,69.26,68.95,69.23,205157.0,59.1653,59.1909,58.926,59.1653,205157.0
2016-11-15 12:10:00,69.23,69.26,69.03,69.06,92680.0,59.1653,59.1909,58.9944,59.02,92680.0
2016-11-15 12:20:00,69.05,69.11,69.01,69.02,65733.0,59.0114,59.0627,58.9773,58.9858,65733.0
2016-11-15 12:30:00,69.02,69.06,68.97,69.04,185194.0,58.9858,59.02,58.9431,59.0029,185194.0
2016-11-15 12:40:00,69.03,69.17,69.02,69.11,99048.0,58.9944,59.114,58.9858,59.0627,99048.0
2016-11-15 12:50:00,69.11,69.11,69.0,69.01,56433.0,59.0627,59.0627,58.9687,58.9773,56433.0
2016-11-15 13:00:00,69.01,69.29,69.01,69.26,69777.0,58.9773,59.2166,58.9773,59.1909,69777.0
2016-11-15 13:10:00,69.25,69.28,69.22,69.25,76932.0,59.1824,59.208,59.1567,59.1824,76932.0
2016-11-15 13:20:00,69.25,69.27,69.2,69.21,108707.0,59.1824,59.1995,59.1396,59.1482,108707.0
2016-11-15 13:30:00,69.2,69.24,69.14,69.2,141291.0,59.1396,59.1738,59.0884,59.1396,141291.0
2016-11-15 13:40:00,69.2,69.22,69.15,69.16,76642.0,59.1396,59.1567,59.0969,59.1055,76642.0
2016-11-15 13:50:00,69.16,69.25,69.13,69.14,117102.0,59.1055,59.1824,59.0798,59.0884,117102.0
2016-11-15 14:00:00,69.12,69.17,69.01,69.1,129403.0,59.0713,59.114,58.9773,59.0542,129403.0
2016-11-15 14:10:00,69.11,69.14,68.79,68.84,231274.0,59.0627,59.0884,58.7892,58.832,231274.0
2016-11-15 14:20:00,68.84,68.86,68.7,68.83,195588.0,58.832,58.8491,58.7123,58.8234,195588.0
2016-11-15 14:30:00,68.83,68.89,68.75,68.76,139680.0,58.8234,58.8747,58.7551,58.7636,139680.0
2016-11-15 14:40:00,68.76,68.76,68.58,68.59,291762.0,58.7636,58.7636,58.6098,58.6183,291762.0
2016-11-15 14:50:00,68.59,68.81,68.59,68.72,306770.0,58.6183,58.8063,58.6183,58.7294,306770.0
2016-11-15 15:00:00,68.72,68.76,68.63,68.64,209817.0,58.7294,58.7636,58.6525,58.6611,209817.0
2016-11-15 15:10:00,68.64,68.86,68.63,68.77,172069.0,58.6611,58.8491,58.6525,58.7722,172069.0
2016-11-15 15:20:00,68.76,68.85,68.68,68.81,259857.0,58.7636,58.8405,58.6952,58.8063,259857.0
2016-11-15 15:30:00,68.81,68.88,68.71,68.87,218975.0,58.8063,58.8662,58.7209,58.8576,218975.0
2016-11-15 15:40:00,68.87,68.96,68.71,68.72,493096.0,58.8576,58.9345,58.7209,58.7294,493096.0
2016-11-15 15:50:00,68.73,69.13,68.59,69.04,1085671.0,58.738,59.0798,58.6183,59.0029,1085671.0
2016-11-16 09:30:00,66.23,66.8,65.12,66.57,1457817.0,56.6014,57.0886,55.6528,56.892,1457817.0
2016-11-16 09:40:00,66.53,68.45,66.53,68.14,1204885.0,56.8578,58.4987,56.8578,58.2337,1204885.0
2016-11-16 09:50:00,68.11,68.84,67.52,68.04,974422.0,58.2081,58.832,57.7039,58.1483,974422.0
2016-11-16 10:00:00,68.04,68.3,67.5,67.66,565056.0,58.1483,58.3705,57.6868,57.8235,565056.0
2016-11-16 10:10:00,67.66,67.96,67.63,67.77,338323.0,57.8235,58.0799,57.7979,57.9175,338323.0
2016-11-16 10:20:00,67.75,67.77,67.0,67.0,391667.0,57.9004,57.9175,57.2595,57.2595,391667.0
2016-11-16 10:30:00,67.0,67.37,66.85,66.88,342801.0,57.2595,57.5757,57.1313,57.1569,342801.0
2016-11-16 10:40:00,66.86,67.57,66.86,67.32,283521.0,57.1398,57.7466,57.1398,57.533,283521.0
2016-11-16 10:50:00,67.32,67.38,66.88,67.22,253787.0,57.533,57.5842,57.1569,57.4475,253787.0
2016-11-16 11:00:00,67.22,67.45,67.02,67.02,482487.0,57.4475,57.6441,57.2766,57.2766,482487.0
2016-11-16 11:10:00,67.02,67.1,66.71,66.76,293713.0,57.2766,57.3449,57.0116,57.0544,293713.0
2016-11-16 11:20:00,66.76,66.84,66.5,66.69,271813.0,57.0544,57.1227,56.8322,56.9945,271813.0
2016-11-16 11:30:00,66.69,66.89,66.63,66.7,193609.0,56.9945,57.1655,56.9433,57.0031,193609.0
2016-11-16 11:40:00,66.7,67.13,66.7,67.11,183325.0,57.0031,57.3706,57.0031,57.3535,183325.0
2016-11-16 11:50:00,67.12,67.12,66.8,67.02,143555.0,57.362,57.362,57.0886,57.2766,143555.0
2016-11-16 12:00:00,67.0,67.03,66.71,66.77,165019.0,57.2595,57.2851,57.0116,57.0629,165019.0
2016-11-16 12:10:00,66.79,66.86,66.67,66.79,161957.0,57.08,57.1398,56.9775,57.08,161957.0
2016-11-16 12:20:00,66.79,66.89,66.68,66.7,187104.0,57.08,57.1655,56.986,57.0031,187104.0
2016-11-16 12:30:00,66.7,66.74,66.53,66.63,181896.0,57.0031,57.0373,56.8578,56.9433,181896.0
2016-11-16 12:40:00,66.63,66.65,66.36,66.48,232088.0,56.9433,56.9604,56.7125,56.8151,232088.0
2016-11-16 12:50:00,66.49,66.67,66.44,66.59,250638.0,56.8236,56.9775,56.7809,56.9091,250638.0
2016-11-16 13:00:00,66.6,66.63,66.43,66.6,166683.0,56.9176,56.9433,56.7723,56.9176,166683.0
2016-11-16 13:10:00,66.59,66.7,66.52,66.59,241174.0,56.9091,57.0031,56.8493,56.9091,241174.0
2016-11-16 13:20:00,66.59,66.67,66.56,66.63,227211.0,56.9091,56.9775,56.8834,56.9433,227211.0
2016-11-16 13:30:00,66.64,66.86,66.63,66.74,263195.0,56.9518,57.1398,56.9433,57.0373,263195.0
2016-11-16 13:40:00,66.75,66.99,66.66,66.96,321274.0,57.0458,57.2509,56.9689,57.2253,321274.0
2016-11-16 13:50:00,66.95,67.25,66.85,67.16,223066.0,57.2167,57.4731,57.1313,57.3962,223066.0
2016-11-16 14:00:00,67.16,67.32,67.1,67.3,312094.0,57.3962,57.533,57.3449,57.5159,312094.0
2016-11-16 14:10:00,67.3,67.32,67.12,67.23,211355.0,57.5159,57.533,57.362,57.456,211355.0
2016-11-16 14:20:00,67.24,67.26,67.03,67.08,209468.0,57.4646,57.4817,57.2851,57.3278,209468.0
2016-11-16 14:30:00,67.08,67.29,67.07,67.24,168328.0,57.3278,57.5073,57.3193,57.4646,168328.0
2016-11-16 14:40:00,67.24,67.28,67.04,67.1,185130.0,57.4646,57.4988,57.2937,57.3449,185130.0
2016-11-16 14:50:00,67.1,67.19,67.01,67.13,192504.0,57.3449,57.4219,57.268,57.3706,192504.0
2016-11-16 15:00:00,67.13,67.16,66.97,66.98,164920.0,57.3706,57.3962,57.2338,57.2424,164920.0
2016-11-16 15:10:00,66.97,66.99,66.91,66.98,202610.0,57.2338,57.2509,57.1826,57.2424,202610.0
2016-11-16 15:20:00,66.99,67.13,66.96,67.05,337919.0,57.2509,57.3706,57.2253,57.3022,337919.0
2016-11-16 15:30:00,67.06,67.06,66.97,67.03,1007766.0,57.3108,57.3108,57.2338,57.2851,1007766.0
2016-11-16 15:40:00,67.03,67.12,66.97,67.05,863686.0,57.2851,57.362,57.2338,57.3022,863686.0
2016-11-16 15:50:00,67.05,67.13,66.99,67.05,1055146.0,57.3022,57.3706,57.2509,57.3022,1055146.0
2016-11-17 09:30:00,67.02,67.06,66.55,66.82,515172.0,57.2766,57.3108,56.8749,57.1056,515172.0
2016-11-17 09:40:00,66.8,67.03,66.8,66.96,278513.0,57.0886,57.2851,57.0886,57.2253,278513.0
2016-11-17 09:50:00,66.97,67.09,66.94,67.01,379351.0,57.2338,57.3364,57.2082,57.268,379351.0
2016-11-17 10:00:00,67.0,67.1,67.0,67.08,264811.0,57.2595,57.3449,57.2595,57.3278,264811.0
2016-11-17 10:10:00,67.09,67.1,66.94,67.0,170093.0,57.3364,57.3449,57.2082,57.2595,170093.0
2016-11-17 10:20:00,67.0,67.03,66.86,66.96,123515.0,57.2595,57.2851,57.1398,57.2253,123515.0
2016-11-17 10:30:00,66.97,66.99,66.81,66.89,140625.0,57.2338,57.2509,57.0971,57.1655,140625.0
2016-11-17 10:40:00,66.89,66.95,66.83,66.95,163868.0,57.1655,57.2167,57.1142,57.2167,163868.0
2016-11-17 10:50:00,66.95,67.22,66.95,66.98,214064.0,57.2167,57.4475,57.2167,57.2424,214064.0
2016-11-17 11:00:00,66.97,67.08,66.95,67.0,178287.0,57.2338,57.3278,57.2167,57.2595,178287.0
2016-11-17 11:10:00,67.0,67.19,66.99,67.17,94493.0,57.2595,57.4219,57.2509,57.4048,94493.0
2016-11-17 11:20:00,67.17,67.23,67.12,67.13,116287.0,57.4048,57.456,57.362,57.3706,116287.0
2016-11-17 11:30:00,67.13,67.21,67.12,67.2,179289.0,57.3706,57.4389,57.362,57.4304,179289.0
2016-11-17 11:40:00,67.2,67.27,67.17,67.23,100413.0,57.4304,57.4902,57.4048,57.456,100413.0
2016-11-17 11:50:00,67.24,67.26,67.18,67.19,90479.0,57.4646,57.4817,57.4133,57.4219,90479.0
2016-11-17 12:00:00,67.19,67.29,67.18,67.28,181586.0,57.4219,57.5073,57.4133,57.4988,181586.0
2016-11-17 12:10:00,67.29,67.38,67.27,67.32,199216.0,57.5073,57.5842,57.4902,57.533,199216.0
2016-11-17 12:20:00,67.32,67.48,67.32,67.41,122327.0,57.533,57.6697,57.533,57.6099,122327.0
2016-11-17 12:30:00,67.41,67.48,67.37,67.46,161450.0,57.6099,57.6697,57.5757,57.6526,161450.0
2016-11-17 12:40:00,67.46,67.55,67.43,67.51,210760.0,57.6526,57.7295,57.627,57.6953,210760.0
2016-11-17 12:50:00,67.5,67.61,67.45,67.55,192428.0,57.6868,57.7808,57.6441,57.7295,192428.0
2016-11-17 13:00:00,67.55,67.58,67.5,67.55,86901.0,57.7295,57.7552,57.6868,57.7295,86901.0
2016-11-17 13:10:00,67.55,67.57,67.36,67.56,273476.0,57.7295,57.7466,57.5671,57.7381,273476.0
2016-11-17 13:20:00,67.56,67.64,67.46,67.54,556049.0,57.7381,57.8064,57.6526,57.721,556049.0
2016-11-17 13:30:00,67.55,67.64,67.49,67.54,106925.0,57.7295,57.8064,57.6782,57.721,106925.0
2016-11-17 13:40:00,67.55,67.63,67.47,67.47,247160.0,57.7295,57.7979,57.6612,57.6612,247160.0
2016-11-17 13:50:00,67.47,67.52,67.41,67.45,90374.0,57.6612,57.7039,57.6099,57.6441,90374.0
2016-11-17 14:00:00,67.45,67.52,67.43,67.48,103530.0,57.6441,57.7039,57.627,57.6697,103530.0
2016-11-17 14:10:00,67.48,67.57,67.48,67.53,311572.0,57.6697,57.7466,57.6697,57.7124,311572.0
2016-11-17 14:20:00,67.53,67.76,67.52,67.74,293890.0,57.7124,57.909,57.7039,57.8919,293890.0
2016-11-17 14:30:00,67.73,67.84,67.67,67.79,158098.0,57.8834,57.9774,57.8321,57.9346,158098.0
2016-11-17 14:40:00,67.79,67.92,67.78,67.84,210347.0,57.9346,58.0457,57.9261,57.9774,210347.0
2016-11-17 14:50:00,67.84,67.91,67.83,67.91,137432.0,57.9774,58.0372,57.9688,58.0372,137432.0
2016-11-17 15:00:00,67.91,67.91,67.81,67.82,107447.0,58.0372,58.0372,57.9517,57.9603,107447.0
2016-11-17 15:10:00,67.83,67.92,67.82,67.86,145970.0,57.9688,58.0457,57.9603,57.9945,145970.0
2016-11-17 15:20:00,67.86,67.94,67.83,67.94,241694.0,57.9945,58.0628,57.9688,58.0628,241694.0
2016-11-17 15:30:00,67.93,68.04,67.92,68.0,347648.0,58.0543,58.1483,58.0457,58.1141,347648.0
2016-11-17 15:40:00,68.0,68.0,67.82,67.88,375927.0,58.1141,58.1141,57.9603,58.0115,375927.0
2016-11-17 15:50:00,67.89,68.0,67.87,67.95,565155.0,58.0201,58.1141,58.003,58.0714,565155.0
2016-11-18 09:30:00,67.92,68.32,67.77,68.16,590348.0,58.0457,58.3876,57.9175,58.2508,590348.0
2016-11-18 09:40:00,68.17,68.35,68.1,68.25,297623.0,58.2594,58.4132,58.1996,58.3278,297623.0
2016-11-18 09:50:00,68.23,68.49,68.16,68.45,388315.0,58.3107,58.5329,58.2508,58.4987,388315.0
2016-11-18 10:00:00,68.45,68.7,68.4,68.65,455771.0,58.4987,58.7123,58.4559,58.6696,455771.0
2016-11-18 10:10:00,68.66,68.77,68.57,68.6,353047.0,58.6781,58.7722,58.6012,58.6269,353047.0
2016-11-18 10:20:00,68.61,68.88,68.58,68.76,475027.0,58.6354,58.8662,58.6098,58.7636,475027.0
2016-11-18 10:30:00,68.76,69.03,68.73,68.91,302219.0,58.7636,58.9944,58.738,58.8918,302219.0
2016-11-18 10:40:00,68.91,69.09,68.78,68.89,343442.0,58.8918,59.0456,58.7807,58.8747,343442.0
2016-11-18 10:50:00,68.89,68.91,68.65,68.76,511774.0,58.8747,58.8918,58.6696,58.7636,511774.0
2016-11-18 11:00:00,68.75,68.87,68.7,68.76,228161.0,58.7551,58.8576,58.7123,58.7636,228161.0
2016-11-18 11:10:00,68.75,68.89,68.71,68.88,192034.0,58.7551,58.8747,58.7209,58.8662,192034.0
2016-11-18 11:20:00,68.88,68.95,68.8,68.84,155911.0,58.8662,58.926,58.7978,58.832,155911.0
2016-11-18 11:30:00,68.84,68.89,68.79,68.87,177927.0,58.832,58.8747,58.7892,58.8576,177927.0
2016-11-18 11:40:00,68.86,68.89,68.81,68.83,312400.0,58.8491,58.8747,58.8063,58.8234,312400.0
2016-11-18 11:50:00,68.83,68.85,68.78,68.82,170553.0,58.8234,58.8405,58.7807,58.8149,170553.0
2016-11-18 12:00:00,68.82,68.91,68.82,68.85,100961.0,58.8149,58.8918,58.8149,58.8405,100961.0
2016-11-18 12:10:00,68.86,68.94,68.82,68.9,118044.0,58.8491,58.9174,58.8149,58.8833,118044.0
2016-11-18 12:20:00,68.9,68.99,68.87,68.97,142104.0,58.8833,58.9602,58.8576,58.9431,142104.0
2016-11-18 12:30:00,68.98,68.98,68.86,68.9,115379.0,58.9516,58.9516,58.8491,58.8833,115379.0
2016-11-18 12:40:00,68.89,68.97,68.87,68.92,133281.0,58.8747,58.9431,58.8576,58.9003,133281.0
2016-11-18 12:50:00,68.92,69.04,68.92,69.0,111298.0,58.9003,59.0029,58.9003,58.9687,111298.0
2016-11-18 13:00:00,69.0,69.14,68.96,69.14,217131.0,58.9687,59.0884,58.9345,59.0884,217131.0
2016-11-18 13:10:00,69.14,69.23,69.09,69.12,162563.0,59.0884,59.1653,59.0456,59.0713,162563.0
2016-11-18 13:20:00,69.12,69.16,69.09,69.15,105528.0,59.0713,59.1055,59.0456,59.0969,105528.0
2016-11-18 13:30:00,69.14,69.37,69.13,69.34,152894.0,59.0884,59.2849,59.0798,59.2593,152894.0
2016-11-18 13:40:00,69.35,69.35,69.2,69.21,133865.0,59.2678,59.2678,59.1396,59.1482,133865.0
2016-11-18 13:50:00,69.21,69.3,69.21,69.25,76997.0,59.1482,59.2251,59.1482,59.1824,76997.0
2016-11-18 14:00:00,69.25,69.33,69.22,69.26,125631.0,59.1824,59.2507,59.1567,59.1909,125631.0
2016-11-18 14:10:00,69.26,69.3,69.23,69.26,176345.0,59.1909,59.2251,59.1653,59.1909,176345.0
2016-11-18 14:20:00,69.26,69.29,69.04,69.05,184118.0,59.1909,59.2166,59.0029,59.0114,184118.0
2016-11-18 14:30:00,69.05,69.15,69.02,69.15,159344.0,59.0114,59.0969,58.9858,59.0969,159344.0
2016-11-18 14:40:00,69.15,69.27,69.15,69.23,187263.0,59.0969,59.1995,59.0969,59.1653,187263.0
2016-11-18 14:50:00,69.23,69.24,69.13,69.16,133416.0,59.1653,59.1738,59.0798,59.1055,133416.0
2016-11-18 15:00:00,69.17,69.34,69.16,69.3,175090.0,59.114,59.2593,59.1055,59.2251,175090.0
2016-11-18 15:10:00,69.3,69.48,69.29,69.48,208820.0,59.2251,59.3789,59.2166,59.3789,208820.0
2016-11-18 15:20:00,69.48,69.58,69.46,69.53,315240.0,59.3789,59.4644,59.3618,59.4217,315240.0
2016-11-18 15:30:00,69.53,69.54,69.4,69.42,276479.0,59.4217,59.4302,59.3106,59.3277,276479.0
2016-11-18 15:40:00,69.42,69.47,69.34,69.43,336130.0,59.3277,59.3704,59.2593,59.3362,336130.0
2016-11-18 15:50:00,69.43,69.44,69.24,69.33,558444.0,59.3362,59.3448,59.1738,59.2507,558444.0
2016-11-21 09:30:00,69.42,69.7,69.4,69.53,178392.0,59.3277,59.567,59.3106,59.4217,178392.0
2016-11-21 09:40:00,69.51,69.63,69.44,69.47,319072.0,59.4046,59.5071,59.3448,59.3704,319072.0
2016-11-21 09:50:00,69.47,69.48,69.15,69.26,218135.0,59.3704,59.3789,59.0969,59.1909,218135.0
2016-11-21 10:00:00,69.27,69.33,69.14,69.26,176078.0,59.1995,59.2507,59.0884,59.1909,176078.0
2016-11-21 10:10:00,69.26,69.3,69.09,69.09,215945.0,59.1909,59.2251,59.0456,59.0456,215945.0
2016-11-21 10:20:00,69.08,69.09,68.85,68.85,122817.0,59.0371,59.0456,58.8405,58.8405,122817.0
2016-11-21 10:30:00,68.86,68.95,68.83,68.83,112816.0,58.8491,58.926,58.8234,58.8234,112816.0
2016-11-21 10:40:00,68.84,68.98,68.82,68.92,147531.0,58.832,58.9516,58.8149,58.9003,147531.0
2016-11-21 10:50:00,68.92,69.01,68.9,68.92,127664.0,58.9003,58.9773,58.8833,58.9003,127664.0
2016-11-21 11:00:00,68.91,69.01,68.9,68.98,68899.0,58.8918,58.9773,58.8833,58.9516,68899.0
2016-11-21 11:10:00,68.98,69.09,68.94,68.98,79567.0,58.9516,59.0456,58.9174,58.9516,79567.0
2016-11-21 11:20:00,68.97,68.99,68.83,68.88,77320.0,58.9431,58.9602,58.8234,58.8662,77320.0
2016-11-21 11:30:00,68.88,68.99,68.84,68.99,67008.0,58.8662,58.9602,58.832,58.9602,67008.0
2016-11-21 11:40:00,68.98,69.12,68.97,69.09,87906.0,58.9516,59.0713,58.9431,59.0456,87906.0
2016-11-21 11:50:00,69.08,69.16,69.08,69.14,68449.0,59.0371,59.1055,59.0371,59.0884,68449.0
2016-11-21 12:00:00,69.14,69.23,69.12,69.23,86184.0,59.0884,59.1653,59.0713,59.1653,86184.0
2016-11-21 12:10:00,69.23,69.24,69.17,69.24,58998.0,59.1653,59.1738,59.114,59.1738,58998.0
2016-11-21 12:20:00,69.23,69.24,69.15,69.23,54830.0,59.1653,59.1738,59.0969,59.1653,54830.0
2016-11-21 12:30:00,69.22,69.27,69.2,69.23,46477.0,59.1567,59.1995,59.1396,59.1653,46477.0
2016-11-21 12:40:00,69.23,69.27,69.22,69.23,46680.0,59.1653,59.1995,59.1567,59.1653,46680.0
2016-11-21 12:50:00,69.23,69.24,69.12,69.14,55087.0,59.1653,59.1738,59.0713,59.0884,55087.0
2016-11-21 13:00:00,69.15,69.26,69.13,69.24,51091.0,59.0969,59.1909,59.0798,59.1738,51091.0
2016-11-21 13:10:00,69.23,69.27,69.21,69.22,34919.0,59.1653,59.1995,59.1482,59.1567,34919.0
2016-11-21 13:20:00,69.22,69.28,69.16,69.26,45317.0,59.1567,59.208,59.1055,59.1909,45317.0
2016-11-21 13:30:00,69.26,69.28,69.19,69.21,37413.0,59.1909,59.208,59.1311,59.1482,37413.0
2016-11-21 13:40:00,69.2,69.25,69.17,69.17,49423.0,59.1396,59.1824,59.114,59.114,49423.0
2016-11-21 13:50:00,69.17,69.24,69.14,69.14,188516.0,59.114,59.1738,59.0884,59.0884,188516.0
2016-11-21 14:00:00,69.14,69.21,69.13,69.18,53367.0,59.0884,59.1482,59.0798,59.1225,53367.0
2016-11-21 14:10:00,69.17,69.19,69.1,69.13,49587.0,59.114,59.1311,59.0542,59.0798,49587.0
2016-11-21 14:20:00,69.13,69.14,69.08,69.12,82592.0,59.0798,59.0884,59.0371,59.0713,82592.0
2016-11-21 14:30:00,69.12,69.16,69.11,69.14,60440.0,59.0713,59.1055,59.0627,59.0884,60440.0
2016-11-21 14:40:00,69.14,69.23,69.11,69.19,100733.0,59.0884,59.1653,59.0627,59.1311,100733.0
2016-11-21 14:50:00,69.2,69.22,69.16,69.19,62730.0,59.1396,59.1567,59.1055,59.1311,62730.0
2016-11-21 15:00:00,69.19,69.41,69.18,69.35,238349.0,59.1311,59.3191,59.1225,59.2678,238349.0
2016-11-21 15:10:00,69.35,69.37,69.22,69.22,133749.0,59.2678,59.2849,59.1567,59.1567,133749.0
2016-11-21 15:20:00,69.23,69.32,69.17,69.26,122035.0,59.1653,59.2422,59.114,59.1909,122035.0
2016-11-21 15:30:00,69.26,69.33,69.25,69.28,149011.0,59.1909,59.2507,59.1824,59.208,149011.0
2016-11-21 15:40:00,69.28,69.3,69.19,69.27,208723.0,59.208,59.2251,59.1311,59.1995,208723.0
2016-11-21 15:50:00,69.27,69.43,69.23,69.41,409383.0,59.1995,59.3362,59.1653,59.3191,409383.0
2016-11-22 09:30:00,70.19,70.19,69.7,70.09,354365.0,59.9857,59.9857,59.567,59.9003,354365.0
2016-11-22 09:40:00,70.08,70.29,70.01,70.27,172684.0,59.8917,60.0712,59.8319,60.0541,172684.0
2016-11-22 09:50:00,70.26,70.43,70.22,70.38,336707.0,60.0455,60.1908,60.0114,60.1481,336707.0
2016-11-22 10:00:00,70.37,70.99,70.23,70.95,627803.0,60.1395,60.6694,60.0199,60.6352,627803.0
2016-11-22 10:10:00,70.95,71.09,70.78,71.02,291864.0,60.6352,60.7549,60.4899,60.695,291864.0
2016-11-22 10:20:00,71.0,71.14,70.97,71.1,278457.0,60.678,60.7976,60.6523,60.7634,278457.0
2016-11-22 10:30:00,71.1,71.11,70.74,70.77,339540.0,60.7634,60.772,60.4558,60.4814,339540.0
2016-11-22 10:40:00,70.77,70.77,70.48,70.52,318087.0,60.4814,60.4814,60.2336,60.2677,318087.0
2016-11-22 10:50:00,70.52,70.68,70.52,70.65,165031.0,60.2677,60.4045,60.2677,60.3788,165031.0
2016-11-22 11:00:00,70.65,70.91,70.65,70.87,288023.0,60.3788,60.601,60.3788,60.5669,288023.0
2016-11-22 11:10:00,70.86,70.98,70.84,70.9,366999.0,60.5583,60.6609,60.5412,60.5925,366999.0
2016-11-22 11:20:00,70.9,70.97,70.88,70.91,365972.0,60.5925,60.6523,60.5754,60.601,365972.0
2016-11-22 11:30:00,70.9,70.98,70.88,70.97,199987.0,60.5925,60.6609,60.5754,60.6523,199987.0
2016-11-22 11:40:00,70.98,71.46,70.98,71.39,387188.0,60.6609,61.0711,60.6609,61.0113,387188.0
2016-11-22 11:50:00,71.38,71.48,71.3,71.4,161983.0,61.0027,61.0882,60.9343,61.0198,161983.0
2016-11-22 12:00:00,71.4,71.47,71.21,71.23,184969.0,61.0198,61.0796,60.8574,60.8745,184969.0
2016-11-22 12:10:00,71.24,71.26,71.11,71.23,214893.0,60.8831,60.9002,60.772,60.8745,214893.0
2016-11-22 12:20:00,71.23,71.25,71.14,71.16,91613.0,60.8745,60.8916,60.7976,60.8147,91613.0
2016-11-22 12:30:00,71.16,71.37,71.15,71.33,140914.0,60.8147,60.9942,60.8061,60.96,140914.0
2016-11-22 12:40:00,71.33,71.53,71.25,71.52,178458.0,60.96,61.1309,60.8916,61.1224,178458.0
2016-11-22 12:50:00,71.51,71.55,71.48,71.51,157203.0,61.1138,61.148,61.0882,61.1138,157203.0
2016-11-22 13:00:00,71.5,71.55,71.49,71.51,104599.0,61.1053,61.148,61.0967,61.1138,104599.0
2016-11-22 13:10:00,71.51,71.67,71.51,71.64,134359.0,61.1138,61.2506,61.1138,61.2249,134359.0
2016-11-22 13:20:00,71.63,71.79,71.58,71.75,136063.0,61.2164,61.3531,61.1736,61.3189,136063.0
2016-11-22 13:30:00,71.75,71.89,71.75,71.87,153445.0,61.3189,61.4386,61.3189,61.4215,153445.0
2016-11-22 13:40:00,71.86,71.9,71.79,71.86,276898.0,61.4129,61.4471,61.3531,61.4129,276898.0
2016-11-22 13:50:00,71.85,71.97,71.77,71.8,159798.0,61.4044,61.5069,61.336,61.3617,159798.0
2016-11-22 14:00:00,71.8,71.8,71.64,71.65,118667.0,61.3617,61.3617,61.2249,61.2335,118667.0
2016-11-22 14:10:00,71.64,71.74,71.6,71.7,126410.0,61.2249,61.3104,61.1907,61.2762,126410.0
2016-11-22 14:20:00,71.7,71.73,71.59,71.65,161218.0,61.2762,61.3018,61.1822,61.2335,161218.0
2016-11-22 14:30:00,71.65,71.66,71.52,71.53,180720.0,61.2335,61.242,61.1224,61.1309,180720.0
2016-11-22 14:40:00,71.53,71.63,71.5,71.53,156560.0,61.1309,61.2164,61.1053,61.1309,156560.0
2016-11-22 14:50:00,71.53,71.56,71.44,71.48,150691.0,61.1309,61.1565,61.054,61.0882,150691.0
2016-11-22 15:00:00,71.49,71.51,71.43,71.48,231398.0,61.0967,61.1138,61.0454,61.0882,231398.0
2016-11-22 15:10:00,71.49,71.56,71.42,71.56,132187.0,61.0967,61.1565,61.0369,61.1565,132187.0
2016-11-22 15:20:00,71.56,71.58,71.47,71.52,166940.0,61.1565,61.1736,61.0796,61.1224,166940.0
2016-11-22 15:30:00,71.53,71.61,71.5,71.58,331252.0,61.1309,61.1993,61.1053,61.1736,331252.0
2016-11-22 15:40:00,71.57,71.69,71.57,71.67,312985.0,61.1651,61.2676,61.1651,61.2506,312985.0
2016-11-22 15:50:00,71.67,71.73,71.6,71.61,452413.0,61.2506,61.3018,61.1907,61.1993,452413.0
2016-11-23 09:30:00,71.83,72.21,71.7,72.11,162369.0,61.3873,61.712,61.2762,61.6266,162369.0
2016-11-23 09:40:00,72.11,72.14,71.62,71.64,161289.0,61.6266,61.6522,61.2078,61.2249,161289.0
2016-11-23 09:50:00,71.64,72.01,71.62,71.98,135963.0,61.2249,61.5411,61.2078,61.5155,135963.0
2016-11-23 10:00:00,71.97,72.06,71.83,71.98,201938.0,61.5069,61.5839,61.3873,61.5155,201938.0
2016-11-23 10:10:00,71.98,72.32,71.92,72.25,249581.0,61.5155,61.8061,61.4642,61.7462,249581.0
2016-11-23 10:20:00,72.23,72.24,71.88,72.03,135973.0,61.7291,61.7377,61.43,61.5582,135973.0
2016-11-23 10:30:00,72.04,72.17,72.04,72.13,102623.0,61.5668,61.6779,61.5668,61.6437,102623.0
2016-11-23 10:40:00,72.13,72.16,72.03,72.04,101221.0,61.6437,61.6693,61.5582,61.5668,101221.0
2016-11-23 10:50:00,72.03,72.25,72.01,72.21,155156.0,61.5582,61.7462,61.5411,61.712,155156.0
2016-11-23 11:00:00,72.2,72.28,72.1,72.22,153512.0,61.7035,61.7719,61.618,61.7206,153512.0
2016-11-23 11:10:00,72.21,72.26,72.16,72.26,94987.0,61.712,61.7548,61.6693,61.7548,94987.0
2016-11-23 11:20:00,72.26,72.37,72.17,72.34,144648.0,61.7548,61.8488,61.6779,61.8231,144648.0
2016-11-23 11:30:00,72.34,72.34,72.15,72.17,108404.0,61.8231,61.8231,61.6608,61.6779,108404.0
2016-11-23 11:40:00,72.17,72.2,72.05,72.08,83708.0,61.6779,61.7035,61.5753,61.6009,83708.0
2016-11-23 11:50:00,72.09,72.21,72.03,72.2,93488.0,61.6095,61.712,61.5582,61.7035,93488.0
2016-11-23 12:00:00,72.19,72.2,71.88,71.93,107578.0,61.695,61.7035,61.43,61.4728,107578.0
2016-11-23 12:10:00,71.94,71.96,71.8,71.81,170684.0,61.4813,61.4984,61.3617,61.3702,170684.0
2016-11-23 12:20:00,71.81,71.97,71.8,71.93,87465.0,61.3702,61.5069,61.3617,61.4728,87465.0
2016-11-23 12:30:00,71.93,72.0,71.83,71.89,91579.0,61.4728,61.5326,61.3873,61.4386,91579.0
2016-11-23 12:40:00,71.9,72.06,71.89,72.01,92386.0,61.4471,61.5839,61.4386,61.5411,92386.0
2016-11-23 12:50:00,72.0,72.05,71.93,71.98,70463.0,61.5326,61.5753,61.4728,61.5155,70463.0
2016-11-23 13:00:00,71.98,71.98,71.81,71.87,82417.0,61.5155,61.5155,61.3702,61.4215,82417.0
2016-11-23 13:10:00,71.88,71.95,71.86,71.91,52206.0,61.43,61.4898,61.4129,61.4557,52206.0
2016-11-23 13:20:00,71.92,71.95,71.8,71.89,61293.0,61.4642,61.4898,61.3617,61.4386,61293.0
2016-11-23 13:30:00,71.89,71.94,71.83,71.86,60701.0,61.4386,61.4813,61.3873,61.4129,60701.0
2016-11-23 13:40:00,71.85,71.9,71.8,71.84,56914.0,61.4044,61.4471,61.3617,61.3958,56914.0
2016-11-23 13:50:00,71.83,71.88,71.74,71.76,64576.0,61.3873,61.43,61.3104,61.3275,64576.0
2016-11-23 14:00:00,71.76,71.85,71.74,71.8,65468.0,61.3275,61.4044,61.3104,61.3617,65468.0
2016-11-23 14:10:00,71.8,71.86,71.68,71.69,128173.0,61.3617,61.4129,61.2591,61.2676,128173.0
2016-11-23 14:20:00,71.69,71.81,71.68,71.76,109163.0,61.2676,61.3702,61.2591,61.3275,109163.0
2016-11-23 14:30:00,71.77,71.8,71.73,71.78,96158.0,61.336,61.3617,61.3018,61.3446,96158.0
2016-11-23 14:40:00,71.78,71.91,71.74,71.88,104712.0,61.3446,61.4557,61.3104,61.43,104712.0
2016-11-23 14:50:00,71.87,71.88,71.74,71.78,110774.0,61.4215,61.43,61.3104,61.3446,110774.0
2016-11-23 15:00:00,71.78,71.82,71.72,71.74,236921.0,61.3446,61.3787,61.2933,61.3104,236921.0
2016-11-23 15:10:00,71.74,71.8,71.69,71.78,95593.0,61.3104,61.3617,61.2676,61.3446,95593.0
2016-11-23 15:20:00,71.77,71.83,71.71,71.78,134504.0,61.336,61.3873,61.2847,61.3446,134504.0
2016-11-23 15:30:00,71.78,71.85,71.77,71.8,108711.0,61.3446,61.4044,61.336,61.3617,108711.0
2016-11-23 15:40:00,71.8,71.91,71.8,71.83,140290.0,61.3617,61.4557,61.3617,61.3873,140290.0
2016-11-23 15:50:00,71.83,71.85,71.76,71.77,232286.0,61.3873,61.4044,61.3275,61.336,232286.0
2016-11-25 09:30:00,71.9,72.0,71.6,71.83,83022.0,61.4471,61.5326,61.1907,61.3873,83022.0
2016-11-25 09:40:00,71.9,72.0,71.81,71.91,53952.0,61.4471,61.5326,61.3702,61.4557,53952.0
2016-11-25 09:50:00,71.88,72.07,71.87,72.02,87968.0,61.43,61.5924,61.4215,61.5497,87968.0
2016-11-25 10:00:00,72.01,72.09,71.87,72.06,103132.0,61.5411,61.6095,61.4215,61.5839,103132.0
2016-11-25 10:10:00,72.06,72.19,71.98,72.19,75941.0,61.5839,61.695,61.5155,61.695,75941.0
2016-11-25 10:20:00,72.19,72.22,72.05,72.08,64105.0,61.695,61.7206,61.5753,61.6009,64105.0
2016-11-25 10:30:00,72.09,72.1,71.97,71.99,77569.0,61.6095,61.618,61.5069,61.524,77569.0
2016-11-25 10:40:00,72.0,72.04,71.9,71.99,100497.0,61.5326,61.5668,61.4471,61.524,100497.0
2016-11-25 10:50:00,71.98,72.03,71.94,72.0,62014.0,61.5155,61.5582,61.4813,61.5326,62014.0
2016-11-25 11:00:00,72.01,72.01,71.82,71.84,90808.0,61.5411,61.5411,61.3787,61.3958,90808.0
2016-11-25 11:10:00,71.84,71.95,71.81,71.92,81248.0,61.3958,61.4898,61.3702,61.4642,81248.0
2016-11-25 11:20:00,71.92,72.02,71.92,71.98,59364.0,61.4642,61.5497,61.4642,61.5155,59364.0
2016-11-25 11:30:00,71.99,72.06,71.96,72.05,67362.0,61.524,61.5839,61.4984,61.5753,67362.0
2016-11-25 11:40:00,72.05,72.15,72.05,72.08,91701.0,61.5753,61.6608,61.5753,61.6009,91701.0
2016-11-25 11:50:00,72.09,72.23,72.09,72.21,67401.0,61.6095,61.7291,61.6095,61.712,67401.0
2016-11-25 12:00:00,72.21,72.31,72.19,72.28,168914.0,61.712,61.7975,61.695,61.7719,168914.0
2016-11-25 12:10:00,72.28,72.34,72.23,72.27,114240.0,61.7719,61.8231,61.7291,61.7633,114240.0
2016-11-25 12:20:00,72.27,72.27,72.15,72.16,69401.0,61.7633,61.7633,61.6608,61.6693,69401.0
2016-11-25 12:30:00,72.15,72.17,72.06,72.15,88169.0,61.6608,61.6779,61.5839,61.6608,88169.0
2016-11-25 12:40:00,72.15,72.15,71.98,72.03,121792.0,61.6608,61.6608,61.5155,61.5582,121792.0
2016-11-25 12:50:00,72.03,72.29,72.01,72.21,404237.0,61.5582,61.7804,61.5411,61.712,404237.0
2016-11-28 09:30:00,71.84,72.18,71.77,71.84,130512.0,61.3958,61.6864,61.336,61.3958,130512.0
2016-11-28 09:40:00,71.83,71.9,71.54,71.73,134008.0,61.3873,61.4471,61.1395,61.3018,134008.0
2016-11-28 09:50:00,71.73,71.84,71.72,71.76,133929.0,61.3018,61.3958,61.2933,61.3275,133929.0
2016-11-28 10:00:00,71.76,71.88,71.68,71.77,110618.0,61.3275,61.43,61.2591,61.336,110618.0
2016-11-28 10:10:00,71.77,71.8,71.65,71.66,102773.0,61.336,61.3617,61.2335,61.242,102773.0
2016-11-28 10:20:00,71.66,71.67,71.5,71.6,94608.0,61.242,61.2506,61.1053,61.1907,94608.0
2016-11-28 10:30:00,71.6,71.75,71.41,71.41,91330.0,61.1907,61.3189,61.0283,61.0283,91330.0
2016-11-28 10:40:00,71.41,71.42,71.25,71.25,125521.0,61.0283,61.0369,60.8916,60.8916,125521.0
2016-11-28 10:50:00,71.25,71.27,71.15,71.27,112044.0,60.8916,60.9087,60.8061,60.9087,112044.0
2016-11-28 11:00:00,71.27,71.31,71.23,71.26,81496.0,60.9087,60.9429,60.8745,60.9002,81496.0
2016-11-28 11:10:00,71.25,71.43,71.17,71.42,152679.0,60.8916,61.0454,60.8232,61.0369,152679.0
2016-11-28 11:20:00,71.42,71.59,71.41,71.55,98047.0,61.0369,61.1822,61.0283,61.148,98047.0
2016-11-28 11:30:00,71.56,71.58,71.48,71.55,153378.0,61.1565,61.1736,61.0882,61.148,153378.0
2016-11-28 11:40:00,71.56,71.67,71.55,71.62,73182.0,61.1565,61.2506,61.148,61.2078,73182.0
2016-11-28 11:50:00,71.62,71.76,71.57,71.73,117523.0,61.2078,61.3275,61.1651,61.3018,117523.0
2016-11-28 12:00:00,71.74,71.8,71.69,71.74,78667.0,61.3104,61.3617,61.2676,61.3104,78667.0
2016-11-28 12:10:00,71.74,71.85,71.74,71.84,84499.0,61.3104,61.4044,61.3104,61.3958,84499.0
2016-11-28 12:20:00,71.83,71.91,71.81,71.89,97716.0,61.3873,61.4557,61.3702,61.4386,97716.0
2016-11-28 12:30:00,71.88,71.93,71.74,71.76,50995.0,61.43,61.4728,61.3104,61.3275,50995.0
2016-11-28 12:40:00,71.75,71.75,71.59,71.6,62435.0,61.3189,61.3189,61.1822,61.1907,62435.0
2016-11-28 12:50:00,71.59,71.6,71.39,71.4,141249.0,61.1822,61.1907,61.0113,61.0198,141249.0
2016-11-28 13:00:00,71.4,71.4,71.27,71.33,72588.0,61.0198,61.0198,60.9087,60.96,72588.0
2016-11-28 13:10:00,71.33,71.33,71.22,71.23,59097.0,60.96,60.96,60.866,60.8745,59097.0
2016-11-28 13:20:00,71.23,71.4,71.23,71.37,42157.0,60.8745,61.0198,60.8745,60.9942,42157.0
2016-11-28 13:30:00,71.38,71.44,71.36,71.4,47984.0,61.0027,61.054,60.9856,61.0198,47984.0
2016-11-28 13:40:00,71.4,71.51,71.38,71.51,89945.0,61.0198,61.1138,61.0027,61.1138,89945.0
2016-11-28 13:50:00,71.51,71.53,71.39,71.44,129769.0,61.1138,61.1309,61.0113,61.054,129769.0
2016-11-28 14:00:00,71.44,71.54,71.44,71.51,62944.0,61.054,61.1395,61.054,61.1138,62944.0
2016-11-28 14:10:00,71.51,71.62,71.48,71.61,62635.0,61.1138,61.2078,61.0882,61.1993,62635.0
2016-11-28 14:20:00,71.6,71.61,71.53,71.55,79981.0,61.1907,61.1993,61.1309,61.148,79981.0
2016-11-28 14:30:00,71.54,71.6,71.5,71.6,61368.0,61.1395,61.1907,61.1053,61.1907,61368.0
2016-11-28 14:40:00,71.59,71.6,71.47,71.48,88841.0,61.1822,61.1907,61.0796,61.0882,88841.0
2016-11-28 14:50:00,71.48,71.49,71.43,71.46,82546.0,61.0882,61.0967,61.0454,61.0711,82546.0
2016-11-28 15:00:00,71.46,71.49,71.4,71.45,99289.0,61.0711,61.0967,61.0198,61.0625,99289.0
2016-11-28 15:10:00,71.45,71.54,71.44,71.52,79130.0,61.0625,61.1395,61.054,61.1224,79130.0
2016-11-28 15:20:00,71.51,71.51,71.44,71.46,111451.0,61.1138,61.1138,61.054,61.0711,111451.0
2016-11-28 15:30:00,71.46,71.48,71.44,71.45,112465.0,61.0711,61.0882,61.054,61.0625,112465.0
2016-11-28 15:40:00,71.45,71.47,71.28,71.28,181226.0,61.0625,61.0796,60.9172,60.9172,181226.0
2016-11-28 15:50:00,71.28,71.3,71.17,71.21,431586.0,60.9172,60.9343,60.8232,60.8574,431586.0
2016-11-29 09:30:00,71.34,71.69,71.11,71.45,140948.0,60.9685,61.2676,60.772,61.0625,140948.0
2016-11-29 09:40:00,71.43,71.54,71.29,71.3,48270.0,61.0454,61.1395,60.9258,60.9343,48270.0
2016-11-29 09:50:00,71.31,71.33,71.16,71.16,72920.0,60.9429,60.96,60.8147,60.8147,72920.0
2016-11-29 10:00:00,71.16,71.24,71.04,71.1,92396.0,60.8147,60.8831,60.7121,60.7634,92396.0
2016-11-29 10:10:00,71.11,71.18,70.95,71.14,136604.0,60.772,60.8318,60.6352,60.7976,136604.0
2016-11-29 10:20:00,71.13,71.19,71.0,71.04,124335.0,60.7891,60.8403,60.678,60.7121,124335.0
2016-11-29 10:30:00,71.05,71.14,71.02,71.14,89464.0,60.7207,60.7976,60.695,60.7976,89464.0
2016-11-29 10:40:00,71.14,71.3,71.09,71.22,184270.0,60.7976,60.9343,60.7549,60.866,184270.0
2016-11-29 10:50:00,71.22,71.33,71.16,71.32,104086.0,60.866,60.96,60.8147,60.9514,104086.0
2016-11-29 11:00:00,71.32,71.35,71.17,71.17,96989.0,60.9514,60.9771,60.8232,60.8232,96989.0
2016-11-29 11:10:00,71.16,71.2,71.03,71.05,69071.0,60.8147,60.8489,60.7036,60.7207,69071.0
2016-11-29 11:20:00,71.06,71.11,71.01,71.04,77933.0,60.7292,60.772,60.6865,60.7121,77933.0
2016-11-29 11:30:00,71.05,71.16,71.02,71.11,114056.0,60.7207,60.8147,60.695,60.772,114056.0
2016-11-29 11:40:00,71.11,71.16,71.03,71.09,97350.0,60.772,60.8147,60.7036,60.7549,97350.0
2016-11-29 11:50:00,71.08,71.12,71.03,71.11,181424.0,60.7463,60.7805,60.7036,60.772,181424.0
2016-11-29 12:00:00,71.11,71.11,70.9,70.91,274789.0,60.772,60.772,60.5925,60.601,274789.0
2016-11-29 12:10:00,70.9,70.99,70.86,70.99,127508.0,60.5925,60.6694,60.5583,60.6694,127508.0
2016-11-29 12:20:00,70.98,71.06,70.98,71.0,80824.0,60.6609,60.7292,60.6609,60.678,80824.0
2016-11-29 12:30:00,71.01,71.13,70.97,71.1,53265.0,60.6865,60.7891,60.6523,60.7634,53265.0
2016-11-29 12:40:00,71.1,71.13,71.07,71.09,46868.0,60.7634,60.7891,60.7378,60.7549,46868.0
2016-11-29 12:50:00,71.08,71.2,71.08,71.2,51517.0,60.7463,60.8489,60.7463,60.8489,51517.0
2016-11-29 13:00:00,71.19,71.24,71.14,71.17,57829.0,60.8403,60.8831,60.7976,60.8232,57829.0
2016-11-29 13:10:00,71.17,71.2,71.05,71.07,69522.0,60.8232,60.8489,60.7207,60.7378,69522.0
2016-11-29 13:20:00,71.08,71.1,70.99,71.03,40461.0,60.7463,60.7634,60.6694,60.7036,40461.0
2016-11-29 13:30:00,71.04,71.04,70.93,70.95,70185.0,60.7121,60.7121,60.6181,60.6352,70185.0
2016-11-29 13:40:00,70.96,70.96,70.85,70.87,45181.0,60.6438,60.6438,60.5498,60.5669,45181.0
2016-11-29 13:50:00,70.87,70.93,70.85,70.92,55684.0,60.5669,60.6181,60.5498,60.6096,55684.0
2016-11-29 14:00:00,70.92,71.04,70.91,70.98,59961.0,60.6096,60.7121,60.601,60.6609,59961.0
2016-11-29 14:10:00,70.98,71.04,70.94,71.02,58510.0,60.6609,60.7121,60.6267,60.695,58510.0
2016-11-29 14:20:00,71.02,71.03,70.95,70.95,88800.0,60.695,60.7036,60.6352,60.6352,88800.0
2016-11-29 14:30:00,70.95,70.97,70.91,70.92,44887.0,60.6352,60.6523,60.601,60.6096,44887.0
2016-11-29 14:40:00,70.92,70.95,70.81,70.81,129205.0,60.6096,60.6352,60.5156,60.5156,129205.0
2016-11-29 14:50:00,70.81,70.86,70.73,70.83,104591.0,60.5156,60.5583,60.4472,60.5327,104591.0
2016-11-29 15:00:00,70.83,70.83,70.69,70.71,95956.0,60.5327,60.5327,60.413,60.4301,95956.0
2016-11-29 15:10:00,70.7,70.77,70.66,70.7,115453.0,60.4216,60.4814,60.3874,60.4216,115453.0
2016-11-29 15:20:00,70.7,70.72,70.66,70.67,109826.0,60.4216,60.4387,60.3874,60.3959,109826.0
2016-11-29 15:30:00,70.67,70.68,70.57,70.58,133492.0,60.3959,60.4045,60.3105,60.319,133492.0
2016-11-29 15:40:00,70.59,70.68,70.55,70.61,212350.0,60.3276,60.4045,60.2934,60.3447,212350.0
2016-11-29 15:50:00,70.61,70.76,70.6,70.74,402669.0,60.3447,60.4728,60.3361,60.4558,402669.0
2016-11-30 09:30:00,70.75,71.0,70.56,70.99,174607.0,60.4643,60.678,60.3019,60.6694,174607.0
2016-11-30 09:40:00,70.98,71.03,70.88,70.97,95252.0,60.6609,60.7036,60.5754,60.6523,95252.0
2016-11-30 09:50:00,70.95,71.0,70.74,70.75,88534.0,60.6352,60.678,60.4558,60.4643,88534.0
2016-11-30 10:00:00,70.75,70.82,70.48,70.82,98846.0,60.4643,60.5241,60.2336,60.5241,98846.0
2016-11-30 10:10:00,70.82,70.85,70.49,70.49,70009.0,60.5241,60.5498,60.2421,60.2421,70009.0
2016-11-30 10:20:00,70.5,70.65,70.44,70.63,60951.0,60.2506,60.3788,60.1994,60.3617,60951.0
2016-11-30 10:30:00,70.64,70.74,70.63,70.73,148019.0,60.3703,60.4558,60.3617,60.4472,148019.0
2016-11-30 10:40:00,70.72,70.73,70.55,70.64,263238.0,60.4387,60.4472,60.2934,60.3703,263238.0
2016-11-30 10:50:00,70.64,70.65,70.53,70.58,105219.0,60.3703,60.3788,60.2763,60.319,105219.0
2016-11-30 11:00:00,70.59,70.69,70.54,70.67,202576.0,60.3276,60.413,60.2848,60.3959,202576.0
2016-11-30 11:10:00,70.66,70.98,70.64,70.97,76587.0,60.3874,60.6609,60.3703,60.6523,76587.0
2016-11-30 11:20:00,70.96,71.0,70.91,70.95,68072.0,60.6438,60.678,60.601,60.6352,68072.0
2016-11-30 11:30:00,70.95,70.96,70.79,70.81,103810.0,60.6352,60.6438,60.4985,60.5156,103810.0
2016-11-30 11:40:00,70.81,70.87,70.74,70.84,87514.0,60.5156,60.5669,60.4558,60.5412,87514.0
2016-11-30 11:50:00,70.85,70.89,70.78,70.84,54043.0,60.5498,60.5839,60.4899,60.5412,54043.0
2016-11-30 12:00:00,70.84,70.87,70.69,70.81,102944.0,60.5412,60.5669,60.413,60.5156,102944.0
2016-11-30 12:10:00,70.82,70.88,70.79,70.87,176903.0,60.5241,60.5754,60.4985,60.5669,176903.0
2016-11-30 12:20:00,70.87,70.94,70.83,70.91,244090.0,60.5669,60.6267,60.5327,60.601,244090.0
2016-11-30 12:30:00,70.9,70.9,70.8,70.82,99582.0,60.5925,60.5925,60.507,60.5241,99582.0
2016-11-30 12:40:00,70.83,70.95,70.83,70.95,40733.0,60.5327,60.6352,60.5327,60.6352,40733.0
2016-11-30 12:50:00,70.95,71.03,70.94,71.02,46936.0,60.6352,60.7036,60.6267,60.695,46936.0
2016-11-30 13:00:00,71.02,71.05,70.99,70.99,48369.0,60.695,60.7207,60.6694,60.6694,48369.0
2016-11-30 13:10:00,71.0,71.05,70.97,71.04,68212.0,60.678,60.7207,60.6523,60.7121,68212.0
2016-11-30 13:20:00,71.04,71.11,70.95,71.09,230399.0,60.7121,60.772,60.6352,60.7549,230399.0
2016-11-30 13:30:00,71.09,71.09,71.0,71.01,23059.0,60.7549,60.7549,60.678,60.6865,23059.0
2016-11-30 13:40:00,71.01,71.01,70.96,70.99,48267.0,60.6865,60.6865,60.6438,60.6694,48267.0
2016-11-30 13:50:00,70.98,71.01,70.93,71.0,39258.0,60.6609,60.6865,60.6181,60.678,39258.0
2016-11-30 14:00:00,71.0,71.05,70.97,71.01,93306.0,60.678,60.7207,60.6523,60.6865,93306.0
2016-11-30 14:10:00,71.01,71.02,70.97,70.99,137615.0,60.6865,60.695,60.6523,60.6694,137615.0
2016-11-30 14:20:00,70.99,71.05,70.97,71.05,102089.0,60.6694,60.7207,60.6523,60.7207,102089.0
2016-11-30 14:30:00,71.05,71.06,70.95,70.95,130703.0,60.7207,60.7292,60.6352,60.6352,130703.0
2016-11-30 14:40:00,70.95,71.01,70.94,70.99,132712.0,60.6352,60.6865,60.6267,60.6694,132712.0
2016-11-30 14:50:00,70.99,71.01,70.88,70.88,88860.0,60.6694,60.6865,60.5754,60.5754,88860.0
2016-11-30 15:00:00,70.88,70.93,70.65,70.66,100338.0,60.5754,60.6181,60.3788,60.3874,100338.0
2016-11-30 15:10:00,70.67,70.83,70.66,70.78,102727.0,60.3959,60.5327,60.3874,60.4899,102727.0
2016-11-30 15:20:00,70.78,70.89,70.77,70.86,63753.0,60.4899,60.5839,60.4814,60.5583,63753.0
2016-11-30 15:30:00,70.86,70.86,70.75,70.75,105609.0,60.5583,60.5583,60.4643,60.4643,105609.0
2016-11-30 15:40:00,70.75,70.78,70.67,70.74,177340.0,60.4643,60.4899,60.3959,60.4558,177340.0
2016-11-30 15:50:00,70.74,70.75,70.55,70.57,406755.0,60.4558,60.4643,60.2934,60.3105,406755.0
2016-12-01 09:30:00,70.21,70.38,69.92,70.13,389132.0,60.0028,60.1481,59.755,59.9344,389132.0
2016-12-01 09:40:00,70.14,70.61,70.11,70.56,227350.0,59.943,60.3447,59.9173,60.3019,227350.0
2016-12-01 09:50:00,70.57,70.96,70.46,70.9,89060.0,60.3105,60.6438,60.2165,60.5925,89060.0
2016-12-01 10:00:00,70.95,70.97,70.72,70.79,140487.0,60.6352,60.6523,60.4387,60.4985,140487.0
2016-12-01 10:10:00,70.76,70.8,70.48,70.53,134806.0,60.4728,60.507,60.2336,60.2763,134806.0
2016-12-01 10:20:00,70.54,70.57,70.45,70.52,198071.0,60.2848,60.3105,60.2079,60.2677,198071.0
2016-12-01 10:30:00,70.52,70.52,70.28,70.45,246121.0,60.2677,60.2677,60.0626,60.2079,246121.0
2016-12-01 10:40:00,70.46,70.5,70.29,70.39,89952.0,60.2165,60.2506,60.0712,60.1566,89952.0
2016-12-01 10:50:00,70.39,70.5,70.35,70.48,328567.0,60.1566,60.2506,60.1225,60.2336,328567.0
2016-12-01 11:00:00,70.46,70.51,70.4,70.46,177762.0,60.2165,60.2592,60.1652,60.2165,177762.0
2016-12-01 11:10:00,70.45,70.52,70.42,70.48,161665.0,60.2079,60.2677,60.1823,60.2336,161665.0
2016-12-01 11:20:00,70.48,70.51,70.46,70.48,116732.0,60.2336,60.2592,60.2165,60.2336,116732.0
2016-12-01 11:30:00,70.48,70.52,70.47,70.5,145757.0,60.2336,60.2677,60.225,60.2506,145757.0
2016-12-01 11:40:00,70.49,70.56,70.48,70.48,166513.0,60.2421,60.3019,60.2336,60.2336,166513.0
2016-12-01 11:50:00,70.49,70.57,70.48,70.51,92325.0,60.2421,60.3105,60.2336,60.2592,92325.0
2016-12-01 12:00:00,70.51,70.61,70.49,70.59,216868.0,60.2592,60.3447,60.2421,60.3276,216868.0
2016-12-01 12:10:00,70.58,70.59,70.54,70.58,77818.0,60.319,60.3276,60.2848,60.319,77818.0
2016-12-01 12:20:00,70.57,70.6,70.53,70.56,128396.0,60.3105,60.3361,60.2763,60.3019,128396.0
2016-12-01 12:30:00,70.56,70.7,70.56,70.65,122892.0,60.3019,60.4216,60.3019,60.3788,122892.0
2016-12-01 12:40:00,70.65,70.69,70.64,70.66,118765.0,60.3788,60.413,60.3703,60.3874,118765.0
2016-12-01 12:50:00,70.65,70.68,70.51,70.53,216741.0,60.3788,60.4045,60.2592,60.2763,216741.0
2016-12-01 13:00:00,70.53,70.54,70.46,70.47,77444.0,60.2763,60.2848,60.2165,60.225,77444.0
2016-12-01 13:10:00,70.47,70.55,70.46,70.5,140386.0,60.225,60.2934,60.2165,60.2506,140386.0
2016-12-01 13:20:00,70.5,70.65,70.49,70.61,166062.0,60.2506,60.3788,60.2421,60.3447,166062.0
2016-12-01 13:30:00,70.61,70.88,70.59,70.85,226961.0,60.3447,60.5754,60.3276,60.5498,226961.0
2016-12-01 13:40:00,70.84,70.91,70.76,70.82,139054.0,60.5412,60.601,60.4728,60.5241,139054.0
2016-12-01 13:50:00,70.83,70.87,70.7,70.71,145297.0,60.5327,60.5669,60.4216,60.4301,145297.0
2016-12-01 14:00:00,70.72,70.84,70.71,70.77,70272.0,60.4387,60.5412,60.4301,60.4814,70272.0
2016-12-01 14:10:00,70.76,70.8,70.72,70.75,75943.0,60.4728,60.507,60.4387,60.4643,75943.0
2016-12-01 14:20:00,70.74,70.8,70.73,70.8,89661.0,60.4558,60.507,60.4472,60.507,89661.0
2016-12-01 14:30:00,70.8,70.8,70.73,70.76,91049.0,60.507,60.507,60.4472,60.4728,91049.0
2016-12-01 14:40:00,70.76,70.83,70.65,70.66,102459.0,60.4728,60.5327,60.3788,60.3874,102459.0
2016-12-01 14:50:00,70.67,70.77,70.63,70.75,139542.0,60.3959,60.4814,60.3617,60.4643,139542.0
2016-12-01 15:00:00,70.74,70.79,70.73,70.77,71995.0,60.4558,60.4985,60.4472,60.4814,71995.0
2016-12-01 15:10:00,70.77,70.84,70.76,70.79,496113.0,60.4814,60.5412,60.4728,60.4985,496113.0
2016-12-01 15:20:00,70.79,70.83,70.77,70.8,129515.0,60.4985,60.5327,60.4814,60.507,129515.0
2016-12-01 15:30:00,70.8,70.83,70.75,70.76,197907.0,60.507,60.5327,60.4643,60.4728,197907.0
2016-12-01 15:40:00,70.76,70.86,70.74,70.8,167780.0,60.4728,60.5583,60.4558,60.507,167780.0
2016-12-01 15:50:00,70.8,71.02,70.79,70.99,576502.0,60.507,60.695,60.4985,60.6694,576502.0
2016-12-02 09:30:00,71.14,71.99,71.08,71.99,241750.0,60.7976,61.524,60.7463,61.524,241750.0
2016-12-02 09:40:00,71.98,72.18,71.78,72.11,218120.0,61.5155,61.6864,61.3446,61.6266,218120.0
2016-12-02 09:50:00,72.11,72.14,71.79,71.89,122997.0,61.6266,61.6522,61.3531,61.4386,122997.0
2016-12-02 10:00:00,71.89,72.07,71.82,72.05,221959.0,61.4386,61.5924,61.3787,61.5753,221959.0
2016-12-02 10:10:00,72.05,72.06,71.61,71.68,326663.0,61.5753,61.5839,61.1993,61.2591,326663.0
2016-12-02 10:20:00,71.66,71.68,71.47,71.53,77451.0,61.242,61.2591,61.0796,61.1309,77451.0
2016-12-02 10:30:00,71.53,71.77,71.48,71.77,128234.0,61.1309,61.336,61.0882,61.336,128234.0
2016-12-02 10:40:00,71.76,71.82,71.64,71.76,128895.0,61.3275,61.3787,61.2249,61.3275,128895.0
2016-12-02 10:50:00,71.76,71.89,71.73,71.73,94808.0,61.3275,61.4386,61.3018,61.3018,94808.0
2016-12-02 11:00:00,71.74,71.96,71.73,71.91,116822.0,61.3104,61.4984,61.3018,61.4557,116822.0
2016-12-02 11:10:00,71.9,71.94,71.87,71.92,123224.0,61.4471,61.4813,61.4215,61.4642,123224.0
2016-12-02 11:20:00,71.92,72.04,71.89,72.03,224573.0,61.4642,61.5668,61.4386,61.5582,224573.0
2016-12-02 11:30:00,72.03,72.04,71.87,71.92,99975.0,61.5582,61.5668,61.4215,61.4642,99975.0
2016-12-02 11:40:00,71.92,72.01,71.88,72.01,136696.0,61.4642,61.5411,61.43,61.5411,136696.0
2016-12-02 11:50:00,72.0,72.22,72.0,72.21,128416.0,61.5326,61.7206,61.5326,61.712,128416.0
2016-12-02 12:00:00,72.21,72.27,72.18,72.21,190482.0,61.712,61.7633,61.6864,61.712,190482.0
2016-12-02 12:10:00,72.21,72.37,72.19,72.36,222072.0,61.712,61.8488,61.695,61.8402,222072.0
2016-12-02 12:20:00,72.36,72.38,72.28,72.3,88896.0,61.8402,61.8573,61.7719,61.789,88896.0
2016-12-02 12:30:00,72.31,72.38,72.28,72.31,129323.0,61.7975,61.8573,61.7719,61.7975,129323.0
2016-12-02 12:40:00,72.3,72.42,72.3,72.4,121966.0,61.789,61.8915,61.789,61.8744,121966.0
2016-12-02 12:50:00,72.4,72.54,72.4,72.51,167899.0,61.8744,61.9941,61.8744,61.9684,167899.0
2016-12-02 13:00:00,72.51,72.54,72.47,72.52,126225.0,61.9684,61.9941,61.9342,61.977,126225.0
2016-12-02 13:10:00,72.53,72.6,72.36,72.54,116687.0,61.9855,62.0453,61.8402,61.9941,116687.0
2016-12-02 13:20:00,72.53,72.54,72.49,72.5,102464.0,61.9855,61.9941,61.9513,61.9599,102464.0
2016-12-02 13:30:00,72.5,72.53,72.49,72.51,68992.0,61.9599,61.9855,61.9513,61.9684,68992.0
2016-12-02 13:40:00,72.5,72.54,72.49,72.53,95143.0,61.9599,61.9941,61.9513,61.9855,95143.0
2016-12-02 13:50:00,72.53,72.54,72.49,72.52,72464.0,61.9855,61.9941,61.9513,61.977,72464.0
2016-12-02 14:00:00,72.51,72.53,72.48,72.5,121235.0,61.9684,61.9855,61.9428,61.9599,121235.0
2016-12-02 14:10:00,72.51,72.65,72.5,72.61,137496.0,61.9684,62.0881,61.9599,62.0539,137496.0
2016-12-02 14:20:00,72.61,72.62,72.56,72.59,113269.0,62.0539,62.0624,62.0112,62.0368,113269.0
2016-12-02 14:30:00,72.59,72.64,72.54,72.62,111806.0,62.0368,62.0795,61.9941,62.0624,111806.0
2016-12-02 14:40:00,72.62,72.78,72.59,72.73,151192.0,62.0624,62.1992,62.0368,62.1564,151192.0
2016-12-02 14:50:00,72.72,72.81,72.7,72.75,170309.0,62.1479,62.2248,62.1308,62.1735,170309.0
2016-12-02 15:00:00,72.75,72.8,72.63,72.65,169100.0,62.1735,62.2163,62.071,62.0881,169100.0
2016-12-02 15:10:00,72.65,72.69,72.61,72.63,133692.0,62.0881,62.1223,62.0539,62.071,133692.0
2016-12-02 15:20:00,72.63,72.67,72.47,72.54,220367.0,62.071,62.1052,61.9342,61.9941,220367.0
2016-12-02 15:30:00,72.55,72.63,72.5,72.55,157758.0,62.0026,62.071,61.9599,62.0026,157758.0
2016-12-02 15:40:00,72.55,72.55,72.36,72.39,201521.0,62.0026,62.0026,61.8402,61.8659,201521.0
2016-12-02 15:50:00,72.39,72.41,72.27,72.32,480021.0,61.8659,61.883,61.7633,61.8061,480021.0
2016-12-05 09:30:00,72.42,72.75,72.39,72.61,227429.0,61.8915,62.1735,61.8659,62.0539,227429.0
2016-12-05 09:40:00,72.61,72.78,72.54,72.67,183422.0,62.0539,62.1992,61.9941,62.1052,183422.0
2016-12-05 09:50:00,72.67,73.14,72.64,73.03,261738.0,62.1052,62.5068,62.0795,62.4128,261738.0
2016-12-05 10:00:00,73.03,73.14,72.82,72.92,156329.0,62.4128,62.5068,62.2334,62.3188,156329.0
2016-12-05 10:10:00,72.92,73.03,72.75,72.87,158749.0,62.3188,62.4128,62.1735,62.2761,158749.0
2016-12-05 10:20:00,72.87,73.01,72.77,72.87,203228.0,62.2761,62.3957,62.1906,62.2761,203228.0
2016-12-05 10:30:00,72.86,72.92,72.82,72.87,188773.0,62.2675,62.3188,62.2334,62.2761,188773.0
2016-12-05 10:40:00,72.87,72.93,72.85,72.89,109751.0,62.2761,62.3274,62.259,62.2932,109751.0
2016-12-05 10:50:00,72.9,72.93,72.79,72.88,179123.0,62.3017,62.3274,62.2077,62.2846,179123.0
2016-12-05 11:00:00,72.88,72.91,72.84,72.88,303224.0,62.2846,62.3103,62.2505,62.2846,303224.0
2016-12-05 11:10:00,72.88,72.98,72.87,72.95,111210.0,62.2846,62.3701,62.2761,62.3445,111210.0
2016-12-05 11:20:00,72.96,72.96,72.82,72.95,331505.0,62.353,62.353,62.2334,62.3445,331505.0
2016-12-05 11:30:00,72.95,72.96,72.85,72.87,156353.0,62.3445,62.353,62.259,62.2761,156353.0
2016-12-05 11:40:00,72.86,72.93,72.85,72.92,143756.0,62.2675,62.3274,62.259,62.3188,143756.0
2016-12-05 11:50:00,72.92,72.92,72.84,72.87,151592.0,62.3188,62.3188,62.2505,62.2761,151592.0
2016-12-05 12:00:00,72.86,72.9,72.68,72.69,207820.0,62.2675,62.3017,62.1137,62.1223,207820.0
2016-12-05 12:10:00,72.69,72.75,72.64,72.69,79880.0,62.1223,62.1735,62.0795,62.1223,79880.0
2016-12-05 12:20:00,72.69,72.74,72.63,72.72,93895.0,62.1223,62.165,62.071,62.1479,93895.0
2016-12-05 12:30:00,72.71,72.78,72.69,72.76,69034.0,62.1394,62.1992,62.1223,62.1821,69034.0
2016-12-05 12:40:00,72.76,72.82,72.71,72.76,80842.0,62.1821,62.2334,62.1394,62.1821,80842.0
2016-12-05 12:50:00,72.76,72.82,72.73,72.77,162775.0,62.1821,62.2334,62.1564,62.1906,162775.0
2016-12-05 13:00:00,72.77,72.78,72.7,72.75,110540.0,62.1906,62.1992,62.1308,62.1735,110540.0
2016-12-05 13:10:00,72.75,72.8,72.73,72.77,156831.0,62.1735,62.2163,62.1564,62.1906,156831.0
2016-12-05 13:20:00,72.77,72.8,72.66,72.71,219294.0,62.1906,62.2163,62.0966,62.1394,219294.0
2016-12-05 13:30:00,72.73,72.73,72.65,72.68,149252.0,62.1564,62.1564,62.0881,62.1137,149252.0
2016-12-05 13:40:00,72.68,72.7,72.6,72.63,67160.0,62.1137,62.1308,62.0453,62.071,67160.0
2016-12-05 13:50:00,72.62,72.63,72.44,72.59,200559.0,62.0624,62.071,61.9086,62.0368,200559.0
2016-12-05 14:00:00,72.59,72.6,72.46,72.51,132314.0,62.0368,62.0453,61.9257,61.9684,132314.0
2016-12-05 14:10:00,72.52,72.55,72.42,72.52,99566.0,61.977,62.0026,61.8915,61.977,99566.0
2016-12-05 14:20:00,72.51,72.55,72.47,72.55,104368.0,61.9684,62.0026,61.9342,62.0026,104368.0
2016-12-05 14:30:00,72.54,72.66,72.51,72.65,106741.0,61.9941,62.0966,61.9684,62.0881,106741.0
2016-12-05 14:40:00,72.65,72.7,72.63,72.69,110178.0,62.0881,62.1308,62.071,62.1223,110178.0
2016-12-05 14:50:00,72.7,72.73,72.59,72.6,108884.0,62.1308,62.1564,62.0368,62.0453,108884.0
2016-12-05 15:00:00,72.6,72.62,72.56,72.58,88213.0,62.0453,62.0624,62.0112,62.0283,88213.0
2016-12-05 15:10:00,72.58,72.61,72.53,72.58,95297.0,62.0283,62.0539,61.9855,62.0283,95297.0
2016-12-05 15:20:00,72.58,72.61,72.53,72.55,93456.0,62.0283,62.0539,61.9855,62.0026,93456.0
2016-12-05 15:30:00,72.55,72.62,72.49,72.61,135613.0,62.0026,62.0624,61.9513,62.0539,135613.0
2016-12-05 15:40:00,72.6,72.69,72.59,72.65,224967.0,62.0453,62.1223,62.0368,62.0881,224967.0
2016-12-05 15:50:00,72.65,72.67,72.6,72.66,498491.0,62.0881,62.1052,62.0453,62.0966,498491.0
2016-12-06 09:30:00,72.58,72.98,72.58,72.86,175472.0,62.0283,62.3701,62.0283,62.2675,175472.0
2016-12-06 09:40:00,72.86,72.92,72.54,72.56,289904.0,62.2675,62.3188,61.9941,62.0112,289904.0
2016-12-06 09:50:00,72.57,72.79,72.56,72.69,179323.0,62.0197,62.2077,62.0112,62.1223,179323.0
2016-12-06 10:00:00,72.69,72.76,72.65,72.73,137017.0,62.1223,62.1821,62.0881,62.1564,137017.0
2016-12-06 10:10:00,72.73,72.85,72.66,72.78,163496.0,62.1564,62.259,62.0966,62.1992,163496.0
2016-12-06 10:20:00,72.77,72.8,72.67,72.69,153256.0,62.1906,62.2163,62.1052,62.1223,153256.0
2016-12-06 10:30:00,72.7,72.9,72.61,72.9,176273.0,62.1308,62.3017,62.0539,62.3017,176273.0
2016-12-06 10:40:00,72.9,72.98,72.8,72.81,97531.0,62.3017,62.3701,62.2163,62.2248,97531.0
2016-12-06 10:50:00,72.8,72.98,72.77,72.93,87943.0,62.2163,62.3701,62.1906,62.3274,87943.0
2016-12-06 11:00:00,72.92,73.08,72.9,73.02,131307.0,62.3188,62.4556,62.3017,62.4043,131307.0
2016-12-06 11:10:00,73.03,73.11,72.81,72.81,128674.0,62.4128,62.4812,62.2248,62.2248,128674.0
2016-12-06 11:20:00,72.81,72.93,72.79,72.9,116967.0,62.2248,62.3274,62.2077,62.3017,116967.0
2016-12-06 11:30:00,72.9,72.97,72.85,72.95,134302.0,62.3017,62.3616,62.259,62.3445,134302.0
2016-12-06 11:40:00,72.96,73.05,72.94,73.01,99856.0,62.353,62.4299,62.3359,62.3957,99856.0
2016-12-06 11:50:00,73.01,73.09,72.99,73.09,86313.0,62.3957,62.4641,62.3786,62.4641,86313.0
2016-12-06 12:00:00,73.09,73.11,72.98,73.02,147709.0,62.4641,62.4812,62.3701,62.4043,147709.0
2016-12-06 12:10:00,73.01,73.07,72.99,73.03,71476.0,62.3957,62.447,62.3786,62.4128,71476.0
2016-12-06 12:20:00,73.03,73.06,73.0,73.05,55996.0,62.4128,62.4385,62.3872,62.4299,55996.0
2016-12-06 12:30:00,73.05,73.09,72.99,73.0,58604.0,62.4299,62.4641,62.3786,62.3872,58604.0
2016-12-06 12:40:00,73.0,73.08,72.98,73.02,100438.0,62.3872,62.4556,62.3701,62.4043,100438.0
2016-12-06 12:50:00,73.02,73.03,72.89,73.0,139596.0,62.4043,62.4128,62.2932,62.3872,139596.0
2016-12-06 13:00:00,73.0,73.05,72.91,72.92,99556.0,62.3872,62.4299,62.3103,62.3188,99556.0
2016-12-06 13:10:00,72.92,73.01,72.89,72.92,101493.0,62.3188,62.3957,62.2932,62.3188,101493.0
2016-12-06 13:20:00,72.92,72.93,72.82,72.84,86137.0,62.3188,62.3274,62.2334,62.2505,86137.0
2016-12-06 13:30:00,72.84,72.86,72.66,72.66,74944.0,62.2505,62.2675,62.0966,62.0966,74944.0
2016-12-06 13:40:00,72.66,72.74,72.61,72.61,70703.0,62.0966,62.165,62.0539,62.0539,70703.0
2016-12-06 13:50:00,72.62,72.74,72.62,72.66,71377.0,62.0624,62.165,62.0624,62.0966,71377.0
2016-12-06 14:00:00,72.66,72.76,72.64,72.74,135352.0,62.0966,62.1821,62.0795,62.165,135352.0
2016-12-06 14:10:00,72.73,72.8,72.69,72.74,83946.0,62.1564,62.2163,62.1223,62.165,83946.0
2016-12-06 14:20:00,72.74,72.78,72.69,72.71,58399.0,62.165,62.1992,62.1223,62.1394,58399.0
2016-12-06 14:30:00,72.72,72.8,72.62,72.64,151364.0,62.1479,62.2163,62.0624,62.0795,151364.0
2016-12-06 14:40:00,72.63,72.72,72.46,72.49,206306.0,62.071,62.1479,61.9257,61.9513,206306.0
2016-12-06 14:50:00,72.49,72.62,72.48,72.59,118491.0,61.9513,62.0624,61.9428,62.0368,118491.0
2016-12-06 15:00:00,72.59,72.62,72.51,72.52,164599.0,62.0368,62.0624,61.9684,61.977,164599.0
2016-12-06 15:10:00,72.51,72.52,72.4,72.44,153389.0,61.9684,61.977,61.8744,61.9086,153389.0
2016-12-06 15:20:00,72.43,72.44,72.36,72.41,205087.0,61.9001,61.9086,61.8402,61.883,205087.0
2016-12-06 15:30:00,72.41,72.46,72.37,72.44,168737.0,61.883,61.9257,61.8488,61.9086,168737.0
2016-12-06 15:40:00,72.44,72.45,72.34,72.38,284166.0,61.9086,61.9172,61.8231,61.8573,284166.0
2016-12-06 15:50:00,72.39,72.52,72.38,72.48,441287.0,61.8659,61.977,61.8573,61.9428,441287.0
2016-12-07 09:30:00,72.62,73.48,72.52,73.46,219566.0,62.0624,62.7974,61.977,62.7803,219566.0
2016-12-07 09:40:00,73.45,73.74,73.34,73.64,284780.0,62.7718,63.0196,62.6778,62.9342,284780.0
2016-12-07 09:50:00,73.62,73.63,73.28,73.42,224377.0,62.9171,62.9256,62.6265,62.7461,224377.0
2016-12-07 10:00:00,73.41,73.45,73.24,73.28,137771.0,62.7376,62.7718,62.5923,62.6265,137771.0
2016-12-07 10:10:00,73.28,73.42,73.25,73.33,130243.0,62.6265,62.7461,62.6008,62.6692,130243.0
2016-12-07 10:20:00,73.34,73.35,73.22,73.29,55443.0,62.6778,62.6863,62.5752,62.635,55443.0
2016-12-07 10:30:00,73.3,73.3,73.09,73.25,95484.0,62.6436,62.6436,62.4641,62.6008,95484.0
2016-12-07 10:40:00,73.24,73.48,73.21,73.47,125932.0,62.5923,62.7974,62.5667,62.7889,125932.0
2016-12-07 10:50:00,73.48,73.48,73.36,73.43,86537.0,62.7974,62.7974,62.6949,62.7547,86537.0
2016-12-07 11:00:00,73.42,73.59,73.4,73.57,96147.0,62.7461,62.8914,62.729,62.8743,96147.0
2016-12-07 11:10:00,73.56,73.71,73.38,73.7,199695.0,62.8658,62.994,62.7119,62.9854,199695.0
2016-12-07 11:20:00,73.7,74.8,73.64,74.76,650164.0,62.9854,63.9255,62.9342,63.8913,650164.0
2016-12-07 11:30:00,74.76,74.96,74.34,74.4,418945.0,63.8913,64.0622,63.5324,63.5837,418945.0
2016-12-07 11:40:00,74.39,74.69,74.32,74.64,157587.0,63.5751,63.8315,63.5153,63.7888,157587.0
2016-12-07 11:50:00,74.65,74.75,74.63,74.71,135494.0,63.7973,63.8828,63.7802,63.8486,135494.0
2016-12-07 12:00:00,74.71,74.84,74.71,74.79,245316.0,63.8486,63.9597,63.8486,63.917,245316.0
2016-12-07 12:10:00,74.8,74.82,74.72,74.77,147062.0,63.9255,63.9426,63.8571,63.8999,147062.0
2016-12-07 12:20:00,74.78,74.92,74.77,74.87,129237.0,63.9084,64.0281,63.8999,63.9853,129237.0
2016-12-07 12:30:00,74.86,74.99,74.78,74.81,172007.0,63.9768,64.0879,63.9084,63.9341,172007.0
2016-12-07 12:40:00,74.82,74.92,74.74,74.9,87676.0,63.9426,64.0281,63.8742,64.011,87676.0
2016-12-07 12:50:00,74.89,75.08,74.85,75.04,179826.0,64.0024,64.1648,63.9682,64.1306,179826.0
2016-12-07 13:00:00,75.03,75.08,74.93,74.98,74281.0,64.1221,64.1648,64.0366,64.0793,74281.0
2016-12-07 13:10:00,75.01,75.06,74.93,74.99,61273.0,64.105,64.1477,64.0366,64.0879,61273.0
2016-12-07 13:20:00,74.99,75.19,74.97,75.05,102236.0,64.0879,64.2588,64.0708,64.1392,102236.0
2016-12-07 13:30:00,75.06,75.2,75.02,75.15,98512.0,64.1477,64.2674,64.1135,64.2246,98512.0
2016-12-07 13:40:00,75.15,75.17,74.98,75.08,88976.0,64.2246,64.2417,64.0793,64.1648,88976.0
2016-12-07 13:50:00,75.08,75.55,75.08,75.52,134633.0,64.1648,64.5665,64.1648,64.5408,134633.0
2016-12-07 14:00:00,75.52,75.8,75.46,75.75,193776.0,64.5408,64.7801,64.4896,64.7374,193776.0
2016-12-07 14:10:00,75.75,75.81,75.67,75.68,179871.0,64.7374,64.7887,64.669,64.6776,179871.0
2016-12-07 14:20:00,75.69,75.74,75.59,75.68,113455.0,64.6861,64.7289,64.6007,64.6776,113455.0
2016-12-07 14:30:00,75.68,75.89,75.67,75.78,144447.0,64.6776,64.857,64.669,64.763,144447.0
2016-12-07 14:40:00,75.77,75.84,75.69,75.8,138709.0,64.7545,64.8143,64.6861,64.7801,138709.0
2016-12-07 14:50:00,75.8,75.86,75.74,75.83,157529.0,64.7801,64.8314,64.7289,64.8058,157529.0
2016-12-07 15:00:00,75.82,76.0,75.82,75.97,222741.0,64.7972,64.9511,64.7972,64.9254,222741.0
2016-12-07 15:10:00,75.97,76.0,75.91,75.97,155655.0,64.9254,64.9511,64.8741,64.9254,155655.0
2016-12-07 15:20:00,75.97,76.17,75.95,76.1,216108.0,64.9254,65.0963,64.9083,65.0365,216108.0
2016-12-07 15:30:00,76.09,76.38,76.04,76.31,348832.0,65.028,65.2758,64.9852,65.216,348832.0
2016-12-07 15:40:00,76.31,76.47,76.27,76.33,496554.0,65.216,65.3527,65.1818,65.2331,496554.0
2016-12-07 15:50:00,76.33,76.41,76.25,76.39,971800.0,65.2331,65.3014,65.1647,65.2844,971800.0
2016-12-08 09:30:00,75.47,76.37,75.46,75.88,317761.0,64.4981,65.2673,64.4896,64.8485,317761.0
2016-12-08 09:40:00,75.89,76.2,75.47,75.48,301062.0,64.857,65.122,64.4981,64.5066,301062.0
2016-12-08 09:50:00,75.5,75.73,75.48,75.72,203633.0,64.5237,64.7203,64.5066,64.7118,203633.0
2016-12-08 10:00:00,75.73,75.84,75.58,75.67,160459.0,64.7203,64.8143,64.5921,64.669,160459.0
2016-12-08 10:10:00,75.65,75.7,75.57,75.58,202972.0,64.6519,64.6947,64.5836,64.5921,202972.0
2016-12-08 10:20:00,75.58,75.67,75.26,75.34,284828.0,64.5921,64.669,64.3186,64.387,284828.0
2016-12-08 10:30:00,75.34,75.4,75.17,75.36,182727.0,64.387,64.4383,64.2417,64.4041,182727.0
2016-12-08 10:40:00,75.36,75.42,75.27,75.34,217062.0,64.4041,64.4554,64.3272,64.387,217062.0
2016-12-08 10:50:00,75.34,75.51,75.34,75.46,175065.0,64.387,64.5323,64.387,64.4896,175065.0
2016-12-08 11:00:00,75.46,75.51,75.13,75.13,126157.0,64.4896,64.5323,64.2075,64.2075,126157.0
2016-12-08 11:10:00,75.13,75.19,74.97,75.06,174830.0,64.2075,64.2588,64.0708,64.1477,174830.0
2016-12-08 11:20:00,75.07,75.21,75.05,75.19,90195.0,64.1563,64.2759,64.1392,64.2588,90195.0
2016-12-08 11:30:00,75.2,75.26,75.06,75.06,95708.0,64.2674,64.3186,64.1477,64.1477,95708.0
2016-12-08 11:40:00,75.06,75.25,75.05,75.22,112539.0,64.1477,64.3101,64.1392,64.2844,112539.0
2016-12-08 11:50:00,75.22,75.22,75.08,75.13,120192.0,64.2844,64.2844,64.1648,64.2075,120192.0
2016-12-08 12:00:00,75.13,75.16,75.09,75.15,95017.0,64.2075,64.2332,64.1733,64.2246,95017.0
2016-12-08 12:10:00,75.15,75.2,75.02,75.04,110357.0,64.2246,64.2674,64.1135,64.1306,110357.0
2016-12-08 12:20:00,75.04,75.15,74.98,75.08,94184.0,64.1306,64.2246,64.0793,64.1648,94184.0
2016-12-08 12:30:00,75.07,75.16,75.05,75.1,103504.0,64.1563,64.2332,64.1392,64.1819,103504.0
2016-12-08 12:40:00,75.1,75.3,75.08,75.27,196021.0,64.1819,64.3528,64.1648,64.3272,196021.0
2016-12-08 12:50:00,75.27,75.34,75.23,75.29,77058.0,64.3272,64.387,64.293,64.3443,77058.0
2016-12-08 13:00:00,75.3,75.35,75.25,75.32,100286.0,64.3528,64.3955,64.3101,64.3699,100286.0
2016-12-08 13:10:00,75.33,75.42,75.3,75.34,155269.0,64.3785,64.4554,64.3528,64.387,155269.0
2016-12-08 13:20:00,75.34,75.49,75.25,75.49,139085.0,64.387,64.5152,64.3101,64.5152,139085.0
2016-12-08 13:30:00,75.49,75.52,75.42,75.47,100850.0,64.5152,64.5408,64.4554,64.4981,100850.0
2016-12-08 13:40:00,75.48,75.5,75.35,75.41,101555.0,64.5066,64.5237,64.3955,64.4468,101555.0
2016-12-08 13:50:00,75.41,75.48,75.33,75.46,99622.0,64.4468,64.5066,64.3785,64.4896,99622.0
2016-12-08 14:00:00,75.45,75.54,75.4,75.54,174694.0,64.481,64.5579,64.4383,64.5579,174694.0
2016-12-08 14:10:00,75.54,75.59,75.5,75.56,105252.0,64.5579,64.6007,64.5237,64.575,105252.0
2016-12-08 14:20:00,75.57,75.59,75.41,75.56,108634.0,64.5836,64.6007,64.4468,64.575,108634.0
2016-12-08 14:30:00,75.57,75.62,75.36,75.4,147726.0,64.5836,64.6263,64.4041,64.4383,147726.0
2016-12-08 14:40:00,75.4,75.5,75.32,75.41,157811.0,64.4383,64.5237,64.3699,64.4468,157811.0
2016-12-08 14:50:00,75.41,75.47,75.32,75.38,162832.0,64.4468,64.4981,64.3699,64.4212,162832.0
2016-12-08 15:00:00,75.38,75.39,75.27,75.31,192170.0,64.4212,64.4297,64.3272,64.3614,192170.0
2016-12-08 15:10:00,75.3,75.35,75.29,75.31,139429.0,64.3528,64.3955,64.3443,64.3614,139429.0
2016-12-08 15:20:00,75.3,75.31,75.25,75.26,156795.0,64.3528,64.3614,64.3101,64.3186,156795.0
2016-12-08 15:30:00,75.26,75.33,75.25,75.31,201357.0,64.3186,64.3785,64.3101,64.3614,201357.0
2016-12-08 15:40:00,75.31,75.38,75.25,75.27,234079.0,64.3614,64.4212,64.3101,64.3272,234079.0
2016-12-08 15:50:00,75.27,75.3,75.19,75.24,499483.0,64.3272,64.3528,64.2588,64.3015,499483.0
2016-12-09 09:30:00,75.1,75.39,74.86,75.09,133560.0,64.1819,64.4297,63.9768,64.1733,133560.0
2016-12-09 09:40:00,75.09,75.28,75.05,75.16,170509.0,64.1733,64.3357,64.1392,64.2332,170509.0
2016-12-09 09:50:00,75.16,75.19,74.93,75.14,220556.0,64.2332,64.2588,64.0366,64.2161,220556.0
2016-12-09 10:00:00,75.12,75.14,74.8,74.89,170381.0,64.199,64.2161,63.9255,64.0024,170381.0
2016-12-09 10:10:00,74.9,75.07,74.81,75.0,73937.0,64.011,64.1563,63.9341,64.0964,73937.0
2016-12-09 10:20:00,75.0,75.04,74.93,74.97,60106.0,64.0964,64.1306,64.0366,64.0708,60106.0
2016-12-09 10:30:00,74.98,75.08,74.98,75.06,108817.0,64.0793,64.1648,64.0793,64.1477,108817.0
2016-12-09 10:40:00,75.05,75.05,74.68,74.77,119042.0,64.1392,64.1392,63.823,63.8999,119042.0
2016-12-09 10:50:00,74.77,74.83,74.53,74.6,106489.0,63.8999,63.9511,63.6948,63.7546,106489.0
2016-12-09 11:00:00,74.6,74.66,74.55,74.63,109922.0,63.7546,63.8059,63.7119,63.7802,109922.0
2016-12-09 11:10:00,74.63,74.81,74.63,74.81,95683.0,63.7802,63.9341,63.7802,63.9341,95683.0
2016-12-09 11:20:00,74.8,75.0,74.68,74.73,93368.0,63.9255,64.0964,63.823,63.8657,93368.0
2016-12-09 11:30:00,74.74,74.79,74.71,74.78,55336.0,63.8742,63.917,63.8486,63.9084,55336.0
2016-12-09 11:40:00,74.78,74.82,74.65,74.8,80161.0,63.9084,63.9426,63.7973,63.9255,80161.0
2016-12-09 11:50:00,74.81,74.87,74.74,74.76,69745.0,63.9341,63.9853,63.8742,63.8913,69745.0
2016-12-09 12:00:00,74.76,74.77,74.7,74.72,63280.0,63.8913,63.8999,63.84,63.8571,63280.0
2016-12-09 12:10:00,74.72,74.85,74.71,74.84,120848.0,63.8571,63.9682,63.8486,63.9597,120848.0
2016-12-09 12:20:00,74.83,74.93,74.75,74.84,192130.0,63.9511,64.0366,63.8828,63.9597,192130.0
2016-12-09 12:30:00,74.84,74.95,74.83,74.84,62751.0,63.9597,64.0537,63.9511,63.9597,62751.0
2016-12-09 12:40:00,74.84,74.89,74.81,74.84,58102.0,63.9597,64.0024,63.9341,63.9597,58102.0
2016-12-09 12:50:00,74.84,74.88,74.77,74.77,36927.0,63.9597,63.9939,63.8999,63.8999,36927.0
2016-12-09 13:00:00,74.78,74.83,74.71,74.79,50236.0,63.9084,63.9511,63.8486,63.917,50236.0
2016-12-09 13:10:00,74.79,74.81,74.72,74.75,175471.0,63.917,63.9341,63.8571,63.8828,175471.0
2016-12-09 13:20:00,74.74,74.79,74.71,74.73,108804.0,63.8742,63.917,63.8486,63.8657,108804.0
2016-12-09 13:30:00,74.74,74.79,74.68,74.71,40815.0,63.8742,63.917,63.823,63.8486,40815.0
2016-12-09 13:40:00,74.72,74.77,74.69,74.75,45200.0,63.8571,63.8999,63.8315,63.8828,45200.0
2016-12-09 13:50:00,74.74,74.8,74.7,74.75,51912.0,63.8742,63.9255,63.84,63.8828,51912.0
2016-12-09 14:00:00,74.76,74.85,74.75,74.83,92073.0,63.8913,63.9682,63.8828,63.9511,92073.0
2016-12-09 14:10:00,74.84,74.84,74.75,74.81,80108.0,63.9597,63.9597,63.8828,63.9341,80108.0
2016-12-09 14:20:00,74.8,74.82,74.7,74.71,88719.0,63.9255,63.9426,63.84,63.8486,88719.0
2016-12-09 14:30:00,74.71,74.74,74.68,74.7,61606.0,63.8486,63.8742,63.823,63.84,61606.0
2016-12-09 14:40:00,74.71,74.71,74.66,74.68,88538.0,63.8486,63.8486,63.8059,63.823,88538.0
2016-12-09 14:50:00,74.69,74.75,74.68,74.73,86425.0,63.8315,63.8828,63.823,63.8657,86425.0
2016-12-09 15:00:00,74.73,74.73,74.64,74.66,88962.0,63.8657,63.8657,63.7888,63.8059,88962.0
2016-12-09 15:10:00,74.67,74.83,74.66,74.83,91633.0,63.8144,63.9511,63.8059,63.9511,91633.0
2016-12-09 15:20:00,74.83,74.83,74.7,74.72,398681.0,63.9511,63.9511,63.84,63.8571,398681.0
2016-12-09 15:30:00,74.74,74.78,74.6,74.61,249119.0,63.8742,63.9084,63.7546,63.7631,249119.0
2016-12-09 15:40:00,74.61,74.61,74.55,74.55,188000.0,63.7631,63.7631,63.7119,63.7119,188000.0
2016-12-09 15:50:00,74.56,74.71,74.55,74.69,516053.0,63.7204,63.8486,63.7119,63.8315,516053.0
2016-12-12 09:30:00,74.29,74.59,74.06,74.54,171139.0,63.4897,63.746,63.2931,63.7033,171139.0
2016-12-12 09:40:00,74.59,74.8,74.52,74.66,144313.0,63.746,63.9255,63.6862,63.8059,144313.0
2016-12-12 09:50:00,74.64,74.8,74.63,74.75,241829.0,63.7888,63.9255,63.7802,63.8828,241829.0
2016-12-12 10:00:00,74.76,74.78,74.66,74.75,340479.0,63.8913,63.9084,63.8059,63.8828,340479.0
2016-12-12 10:10:00,74.75,74.78,74.71,74.77,129248.0,63.8828,63.9084,63.8486,63.8999,129248.0
2016-12-12 10:20:00,74.77,74.83,74.7,74.73,176259.0,63.8999,63.9511,63.84,63.8657,176259.0
2016-12-12 10:30:00,74.72,74.94,74.69,74.94,125698.0,63.8571,64.0452,63.8315,64.0452,125698.0
2016-12-12 10:40:00,74.93,74.96,74.7,74.74,108353.0,64.0366,64.0622,63.84,63.8742,108353.0
2016-12-12 10:50:00,74.74,74.75,74.47,74.6,100459.0,63.8742,63.8828,63.6435,63.7546,100459.0
2016-12-12 11:00:00,74.6,74.63,74.4,74.4,107563.0,63.7546,63.7802,63.5837,63.5837,107563.0
2016-12-12 11:10:00,74.41,74.58,74.4,74.41,116673.0,63.5922,63.7375,63.5837,63.5922,116673.0
2016-12-12 11:20:00,74.41,74.46,74.3,74.4,65084.0,63.5922,63.6349,63.4982,63.5837,65084.0
2016-12-12 11:30:00,74.41,74.49,74.39,74.44,52069.0,63.5922,63.6606,63.5751,63.6178,52069.0
2016-12-12 11:40:00,74.44,74.49,74.37,74.38,49242.0,63.6178,63.6606,63.558,63.5666,49242.0
2016-12-12 11:50:00,74.39,74.53,74.34,74.53,183405.0,63.5751,63.6948,63.5324,63.6948,183405.0
2016-12-12 12:00:00,74.53,74.59,74.42,74.5,45410.0,63.6948,63.746,63.6008,63.6691,45410.0
2016-12-12 12:10:00,74.48,74.49,74.39,74.4,67270.0,63.652,63.6606,63.5751,63.5837,67270.0
2016-12-12 12:20:00,74.4,74.46,74.38,74.4,44471.0,63.5837,63.6349,63.5666,63.5837,44471.0
2016-12-12 12:30:00,74.39,74.55,74.39,74.55,57717.0,63.5751,63.7119,63.5751,63.7119,57717.0
2016-12-12 12:40:00,74.54,74.56,74.46,74.53,88660.0,63.7033,63.7204,63.6349,63.6948,88660.0
2016-12-12 12:50:00,74.52,74.53,74.36,74.44,53484.0,63.6862,63.6948,63.5495,63.6178,53484.0
2016-12-12 13:00:00,74.44,74.45,74.37,74.37,65655.0,63.6178,63.6264,63.558,63.558,65655.0
2016-12-12 13:10:00,74.37,74.41,74.32,74.41,50406.0,63.558,63.5922,63.5153,63.5922,50406.0
2016-12-12 13:20:00,74.42,74.43,74.37,74.37,46732.0,63.6008,63.6093,63.558,63.558,46732.0
2016-12-12 13:30:00,74.37,74.47,74.37,74.45,88768.0,63.558,63.6435,63.558,63.6264,88768.0
2016-12-12 13:40:00,74.45,74.55,74.44,74.51,138025.0,63.6264,63.7119,63.6178,63.6777,138025.0
2016-12-12 13:50:00,74.51,74.67,74.51,74.62,66689.0,63.6777,63.8144,63.6777,63.7717,66689.0
2016-12-12 14:00:00,74.64,74.69,74.58,74.59,80031.0,63.7888,63.8315,63.7375,63.746,80031.0
2016-12-12 14:10:00,74.59,74.6,74.53,74.59,85634.0,63.746,63.7546,63.6948,63.746,85634.0
2016-12-12 14:20:00,74.59,74.59,74.53,74.55,62114.0,63.746,63.746,63.6948,63.7119,62114.0
2016-12-12 14:30:00,74.56,74.57,74.47,74.48,64027.0,63.7204,63.7289,63.6435,63.652,64027.0
2016-12-12 14:40:00,74.48,74.49,74.4,74.4,82596.0,63.652,63.6606,63.5837,63.5837,82596.0
2016-12-12 14:50:00,74.41,74.45,74.38,74.42,61375.0,63.5922,63.6264,63.5666,63.6008,61375.0
2016-12-12 15:00:00,74.42,74.43,74.31,74.4,127297.0,63.6008,63.6093,63.5067,63.5837,127297.0
2016-12-12 15:10:00,74.4,74.42,74.27,74.29,118058.0,63.5837,63.6008,63.4726,63.4897,118058.0
2016-12-12 15:20:00,74.3,74.4,74.28,74.36,93892.0,63.4982,63.5837,63.4811,63.5495,93892.0
2016-12-12 15:30:00,74.36,74.41,74.3,74.41,159806.0,63.5495,63.5922,63.4982,63.5922,159806.0
2016-12-12 15:40:00,74.41,74.48,74.41,74.46,157652.0,63.5922,63.652,63.5922,63.6349,157652.0
2016-12-12 15:50:00,74.46,74.51,74.41,74.5,402529.0,63.6349,63.6777,63.5922,63.6691,402529.0
2016-12-13 09:30:00,74.87,74.92,74.53,74.87,148941.0,63.9853,64.0281,63.6948,63.9853,148941.0
2016-12-13 09:40:00,74.89,75.15,74.85,74.94,138742.0,64.0024,64.2246,63.9682,64.0452,138742.0
2016-12-13 09:50:00,74.97,75.19,74.94,75.1,162350.0,64.0708,64.2588,64.0452,64.1819,162350.0
2016-12-13 10:00:00,75.1,75.11,74.86,74.9,147000.0,64.1819,64.1904,63.9768,64.011,147000.0
2016-12-13 10:10:00,74.9,74.93,74.69,74.74,77635.0,64.011,64.0366,63.8315,63.8742,77635.0
2016-12-13 10:20:00,74.73,75.08,74.72,75.0,100550.0,63.8657,64.1648,63.8571,64.0964,100550.0
2016-12-13 10:30:00,74.99,75.03,74.9,75.0,109559.0,64.0879,64.1221,64.011,64.0964,109559.0
2016-12-13 10:40:00,75.0,75.02,74.89,74.98,73243.0,64.0964,64.1135,64.0024,64.0793,73243.0
2016-12-13 10:50:00,74.98,74.99,74.9,74.9,75721.0,64.0793,64.0879,64.011,64.011,75721.0
2016-12-13 11:00:00,74.91,75.05,74.89,75.01,79129.0,64.0195,64.1392,64.0024,64.105,79129.0
2016-12-13 11:10:00,75.01,75.06,74.99,75.0,134184.0,64.105,64.1477,64.0879,64.0964,134184.0
2016-12-13 11:20:00,75.0,75.13,74.99,75.03,96010.0,64.0964,64.2075,64.0879,64.1221,96010.0
2016-12-13 11:30:00,75.04,75.08,74.94,75.08,79536.0,64.1306,64.1648,64.0452,64.1648,79536.0
2016-12-13 11:40:00,75.08,75.08,74.97,75.05,74601.0,64.1648,64.1648,64.0708,64.1392,74601.0
2016-12-13 11:50:00,75.06,75.12,74.98,75.07,74780.0,64.1477,64.199,64.0793,64.1563,74780.0
2016-12-13 12:00:00,75.07,75.1,75.01,75.05,91307.0,64.1563,64.1819,64.105,64.1392,91307.0
2016-12-13 12:10:00,75.05,75.05,74.95,74.98,46701.0,64.1392,64.1392,64.0537,64.0793,46701.0
2016-12-13 12:20:00,74.97,75.01,74.94,74.95,40015.0,64.0708,64.105,64.0452,64.0537,40015.0
2016-12-13 12:30:00,74.96,74.97,74.92,74.95,38263.0,64.0622,64.0708,64.0281,64.0537,38263.0
2016-12-13 12:40:00,74.95,74.96,74.9,74.9,56252.0,64.0537,64.0622,64.011,64.011,56252.0
2016-12-13 12:50:00,74.9,74.92,74.79,74.8,92052.0,64.011,64.0281,63.917,63.9255,92052.0
2016-12-13 13:00:00,74.79,74.8,74.73,74.74,93499.0,63.917,63.9255,63.8657,63.8742,93499.0
2016-12-13 13:10:00,74.74,74.82,74.66,74.82,80076.0,63.8742,63.9426,63.8059,63.9426,80076.0
2016-12-13 13:20:00,74.82,74.93,74.73,74.74,123559.0,63.9426,64.0366,63.8657,63.8742,123559.0
2016-12-13 13:30:00,74.74,74.76,74.67,74.7,83174.0,63.8742,63.8913,63.8144,63.84,83174.0
2016-12-13 13:40:00,74.7,74.8,74.7,74.71,42696.0,63.84,63.9255,63.84,63.8486,42696.0
2016-12-13 13:50:00,74.72,74.76,74.71,74.75,31540.0,63.8571,63.8913,63.8486,63.8828,31540.0
2016-12-13 14:00:00,74.75,74.76,74.66,74.7,71189.0,63.8828,63.8913,63.8059,63.84,71189.0
2016-12-13 14:10:00,74.7,74.73,74.66,74.69,81718.0,63.84,63.8657,63.8059,63.8315,81718.0
2016-12-13 14:20:00,74.69,74.74,74.65,74.65,84802.0,63.8315,63.8742,63.7973,63.7973,84802.0
2016-12-13 14:30:00,74.66,74.71,74.62,74.63,71508.0,63.8059,63.8486,63.7717,63.7802,71508.0
2016-12-13 14:40:00,74.63,74.64,74.56,74.6,98993.0,63.7802,63.7888,63.7204,63.7546,98993.0
2016-12-13 14:50:00,74.61,74.62,74.45,74.45,93531.0,63.7631,63.7717,63.6264,63.6264,93531.0
2016-12-13 15:00:00,74.45,74.49,74.42,74.47,99040.0,63.6264,63.6606,63.6008,63.6435,99040.0
2016-12-13 15:10:00,74.48,74.48,74.39,74.4,102452.0,63.652,63.652,63.5751,63.5837,102452.0
2016-12-13 15:20:00,74.4,74.57,74.37,74.56,283198.0,63.5837,63.7289,63.558,63.7204,283198.0
2016-12-13 15:30:00,74.56,74.63,74.51,74.63,171455.0,63.7204,63.7802,63.6777,63.7802,171455.0
2016-12-13 15:40:00,74.63,74.67,74.6,74.61,165995.0,63.7802,63.8144,63.7546,63.7631,165995.0
2016-12-13 15:50:00,74.6,74.68,74.54,74.64,669535.0,63.7546,63.823,63.7033,63.7888,669535.0
2016-12-14 09:30:00,74.71,75.23,74.69,75.06,205435.0,63.8486,64.293,63.8315,64.1477,205435.0
2016-12-14 09:40:00,75.05,75.2,74.99,75.07,80927.0,64.1392,64.2674,64.0879,64.1563,80927.0
2016-12-14 09:50:00,75.07,75.21,74.85,74.9,135777.0,64.1563,64.2759,63.9682,64.011,135777.0
2016-12-14 10:00:00,74.89,74.9,74.32,74.35,205984.0,64.0024,64.011,63.5153,63.5409,205984.0
2016-12-14 10:10:00,74.37,74.43,74.28,74.3,81865.0,63.558,63.6093,63.4811,63.4982,81865.0
2016-12-14 10:20:00,74.3,74.55,74.3,74.51,152006.0,63.4982,63.7119,63.4982,63.6777,152006.0
2016-12-14 10:30:00,74.51,74.59,74.38,74.44,83193.0,63.6777,63.746,63.5666,63.6178,83193.0
2016-12-14 10:40:00,74.44,74.47,74.29,74.33,65173.0,63.6178,63.6435,63.4897,63.5238,65173.0
2016-12-14 10:50:00,74.32,74.32,74.15,74.16,62053.0,63.5153,63.5153,63.37,63.3786,62053.0
2016-12-14 11:00:00,74.16,74.2,74.03,74.06,127592.0,63.3786,63.4127,63.2675,63.2931,127592.0
2016-12-14 11:10:00,74.05,74.31,74.05,74.25,59843.0,63.2845,63.5067,63.2845,63.4555,59843.0
2016-12-14 11:20:00,74.27,74.43,74.24,74.43,60180.0,63.4726,63.6093,63.4469,63.6093,60180.0
2016-12-14 11:30:00,74.43,74.43,74.13,74.14,49363.0,63.6093,63.6093,63.3529,63.3615,49363.0
2016-12-14 11:40:00,74.15,74.22,74.11,74.16,58919.0,63.37,63.4298,63.3358,63.3786,58919.0
2016-12-14 11:50:00,74.18,74.21,74.05,74.1,139495.0,63.3956,63.4213,63.2845,63.3273,139495.0
2016-12-14 12:00:00,74.1,74.22,74.09,74.13,63207.0,63.3273,63.4298,63.3187,63.3529,63207.0
2016-12-14 12:10:00,74.14,74.28,74.14,74.2,63943.0,63.3615,63.4811,63.3615,63.4127,63943.0
2016-12-14 12:20:00,74.2,74.25,74.17,74.25,46278.0,63.4127,63.4555,63.3871,63.4555,46278.0
2016-12-14 12:30:00,74.25,74.3,74.19,74.26,111255.0,63.4555,63.4982,63.4042,63.464,111255.0
2016-12-14 12:40:00,74.25,74.26,74.13,74.14,108190.0,63.4555,63.464,63.3529,63.3615,108190.0
2016-12-14 12:50:00,74.14,74.16,74.07,74.11,137352.0,63.3615,63.3786,63.3016,63.3358,137352.0
2016-12-14 13:00:00,74.11,74.19,74.1,74.18,78583.0,63.3358,63.4042,63.3273,63.3956,78583.0
2016-12-14 13:10:00,74.19,74.27,74.15,74.26,107900.0,63.4042,63.4726,63.37,63.464,107900.0
2016-12-14 13:20:00,74.25,74.37,74.24,74.37,76489.0,63.4555,63.558,63.4469,63.558,76489.0
2016-12-14 13:30:00,74.36,74.4,74.31,74.35,56080.0,63.5495,63.5837,63.5067,63.5409,56080.0
2016-12-14 13:40:00,74.34,74.37,74.29,74.3,53319.0,63.5324,63.558,63.4897,63.4982,53319.0
2016-12-14 13:50:00,74.3,74.34,74.12,74.12,83531.0,63.4982,63.5324,63.3444,63.3444,83531.0
2016-12-14 14:00:00,74.11,74.29,73.87,74.24,255116.0,63.3358,63.4897,63.1307,63.4469,255116.0
2016-12-14 14:10:00,74.22,74.23,73.88,74.13,138873.0,63.4298,63.4384,63.1393,63.3529,138873.0
2016-12-14 14:20:00,74.15,74.16,73.56,73.6,196821.0,63.37,63.3786,62.8658,62.9,196821.0
2016-12-14 14:30:00,73.63,73.96,73.59,73.96,216683.0,62.9256,63.2076,62.8914,63.2076,216683.0
2016-12-14 14:40:00,73.95,74.09,73.94,73.99,93843.0,63.1991,63.3187,63.1905,63.2333,93843.0
2016-12-14 14:50:00,73.99,74.03,73.79,73.81,148240.0,63.2333,63.2675,63.0623,63.0794,148240.0
2016-12-14 15:00:00,73.8,73.9,73.6,73.6,150473.0,63.0709,63.1564,62.9,62.9,150473.0
2016-12-14 15:10:00,73.62,73.69,73.45,73.54,315298.0,62.9171,62.9769,62.7718,62.8487,315298.0
2016-12-14 15:20:00,73.54,73.86,73.54,73.86,187797.0,62.8487,63.1222,62.8487,63.1222,187797.0
2016-12-14 15:30:00,73.85,74.0,73.85,73.92,311805.0,63.1136,63.2418,63.1136,63.1734,311805.0
2016-12-14 15:40:00,73.92,73.94,73.68,73.68,246764.0,63.1734,63.1905,62.9683,62.9683,246764.0
2016-12-14 15:50:00,73.68,73.69,73.46,73.57,540310.0,62.9683,62.9769,62.7803,62.8743,540310.0
2016-12-15 09:30:00,73.73,74.1,73.73,73.88,148762.0,63.0111,63.3273,63.0111,63.1393,148762.0
2016-12-15 09:40:00,73.85,73.96,73.78,73.95,78261.0,63.1136,63.2076,63.0538,63.1991,78261.0
2016-12-15 09:50:00,73.95,74.31,73.92,74.28,119417.0,63.1991,63.5067,63.1734,63.4811,119417.0
2016-12-15 10:00:00,74.32,74.49,74.28,74.34,149911.0,63.5153,63.6606,63.4811,63.5324,149911.0
2016-12-15 10:10:00,74.34,74.36,73.88,73.92,105593.0,63.5324,63.5495,63.1393,63.1734,105593.0
2016-12-15 10:20:00,73.92,74.17,73.88,74.07,101077.0,63.1734,63.3871,63.1393,63.3016,101077.0
2016-12-15 10:30:00,74.08,74.1,73.95,74.06,105445.0,63.3102,63.3273,63.1991,63.2931,105445.0
2016-12-15 10:40:00,74.05,74.1,73.91,73.93,115105.0,63.2845,63.3273,63.1649,63.182,115105.0
2016-12-15 10:50:00,73.91,74.13,73.88,74.0,83823.0,63.1649,63.3529,63.1393,63.2418,83823.0
2016-12-15 11:00:00,74.0,74.25,73.99,74.18,88469.0,63.2418,63.4555,63.2333,63.3956,88469.0
2016-12-15 11:10:00,74.18,74.26,74.16,74.16,93912.0,63.3956,63.464,63.3786,63.3786,93912.0
2016-12-15 11:20:00,74.17,74.27,74.11,74.12,81926.0,63.3871,63.4726,63.3358,63.3444,81926.0
2016-12-15 11:30:00,74.12,74.18,73.97,74.03,88236.0,63.3444,63.3956,63.2162,63.2675,88236.0
2016-12-15 11:40:00,74.04,74.06,73.88,73.9,90645.0,63.276,63.2931,63.1393,63.1564,90645.0
2016-12-15 11:50:00,73.88,74.09,73.88,74.08,173859.0,63.1393,63.3187,63.1393,63.3102,173859.0
2016-12-15 12:00:00,74.07,74.12,74.02,74.12,123291.0,63.3016,63.3444,63.2589,63.3444,123291.0
2016-12-15 12:10:00,74.12,74.15,74.04,74.08,145727.0,63.3444,63.37,63.276,63.3102,145727.0
2016-12-15 12:20:00,74.08,74.09,73.87,73.97,168735.0,63.3102,63.3187,63.1307,63.2162,168735.0
2016-12-15 12:30:00,73.98,74.02,73.94,73.95,95670.0,63.2247,63.2589,63.1905,63.1991,95670.0
2016-12-15 12:40:00,73.95,74.0,73.93,73.99,187060.0,63.1991,63.2418,63.182,63.2333,187060.0
2016-12-15 12:50:00,74.0,74.0,73.8,73.98,152123.0,63.2418,63.2418,63.0709,63.2247,152123.0
2016-12-15 13:00:00,73.97,74.07,73.95,73.97,56809.0,63.2162,63.3016,63.1991,63.2162,56809.0
2016-12-15 13:10:00,73.99,74.04,73.97,74.03,40714.0,63.2333,63.276,63.2162,63.2675,40714.0
2016-12-15 13:20:00,74.04,74.05,73.96,73.98,62308.0,63.276,63.2845,63.2076,63.2247,62308.0
2016-12-15 13:30:00,73.97,74.01,73.83,73.84,92957.0,63.2162,63.2504,63.0965,63.1051,92957.0
2016-12-15 13:40:00,73.83,73.97,73.79,73.95,147977.0,63.0965,63.2162,63.0623,63.1991,147977.0
2016-12-15 13:50:00,73.94,73.96,73.78,73.81,196979.0,63.1905,63.2076,63.0538,63.0794,196979.0
2016-12-15 14:00:00,73.81,73.86,73.77,73.82,164868.0,63.0794,63.1222,63.0453,63.088,164868.0
2016-12-15 14:10:00,73.81,73.86,73.77,73.79,51566.0,63.0794,63.1222,63.0453,63.0623,51566.0
2016-12-15 14:20:00,73.79,73.81,73.7,73.76,81613.0,63.0623,63.0794,62.9854,63.0367,81613.0
2016-12-15 14:30:00,73.75,73.88,73.73,73.83,103231.0,63.0282,63.1393,63.0111,63.0965,103231.0
2016-12-15 14:40:00,73.83,73.83,73.77,73.79,87219.0,63.0965,63.0965,63.0453,63.0623,87219.0
2016-12-15 14:50:00,73.79,73.82,73.78,73.78,90689.0,63.0623,63.088,63.0538,63.0538,90689.0
2016-12-15 15:00:00,73.78,73.86,73.78,73.79,186455.0,63.0538,63.1222,63.0538,63.0623,186455.0
2016-12-15 15:10:00,73.8,73.8,73.71,73.75,94393.0,63.0709,63.0709,62.994,63.0282,94393.0
2016-12-15 15:20:00,73.75,73.79,73.62,73.63,76834.0,63.0282,63.0623,62.9171,62.9256,76834.0
2016-12-15 15:30:00,73.64,73.73,73.62,73.63,94273.0,62.9342,63.0111,62.9171,62.9256,94273.0
2016-12-15 15:40:00,73.63,73.63,73.5,73.58,355489.0,62.9256,62.9256,62.8145,62.8829,355489.0
2016-12-15 15:50:00,73.57,73.68,73.57,73.67,373422.0,62.8743,62.9683,62.8743,62.9598,373422.0
2016-12-16 09:30:00,73.88,74.16,72.65,73.52,919273.0,63.1393,63.3786,62.0881,62.8316,919273.0
2016-12-16 09:40:00,73.47,73.84,73.41,73.72,124356.0,62.7889,63.1051,62.7376,63.0025,124356.0
2016-12-16 09:50:00,73.73,73.85,73.7,73.81,87950.0,63.0111,63.1136,62.9854,63.0794,87950.0
2016-12-16 10:00:00,73.79,73.82,73.48,73.51,126766.0,63.0623,63.088,62.7974,62.823,126766.0
2016-12-16 10:10:00,73.51,73.65,73.45,73.46,128162.0,62.823,62.9427,62.7718,62.7803,128162.0
2016-12-16 10:20:00,73.46,73.8,73.45,73.76,90322.0,62.7803,63.0709,62.7718,63.0367,90322.0
2016-12-16 10:30:00,73.77,73.82,73.57,73.64,90161.0,63.0453,63.088,62.8743,62.9342,90161.0
2016-12-16 10:40:00,73.64,73.7,73.57,73.65,57958.0,62.9342,62.9854,62.8743,62.9427,57958.0
2016-12-16 10:50:00,73.65,73.65,73.49,73.49,52564.0,62.9427,62.9427,62.806,62.806,52564.0
2016-12-16 11:00:00,73.49,73.51,73.31,73.31,211520.0,62.806,62.823,62.6521,62.6521,211520.0
2016-12-16 11:10:00,73.31,73.41,73.3,73.37,143496.0,62.6521,62.7376,62.6436,62.7034,143496.0
2016-12-16 11:20:00,73.37,73.37,73.21,73.28,167529.0,62.7034,62.7034,62.5667,62.6265,167529.0
2016-12-16 11:30:00,73.28,73.44,73.25,73.43,57658.0,62.6265,62.7632,62.6008,62.7547,57658.0
2016-12-16 11:40:00,73.43,73.43,73.32,73.38,64433.0,62.7547,62.7547,62.6607,62.7119,64433.0
2016-12-16 11:50:00,73.39,73.5,73.36,73.42,94765.0,62.7205,62.8145,62.6949,62.7461,94765.0
2016-12-16 12:00:00,73.42,73.5,73.4,73.45,46732.0,62.7461,62.8145,62.729,62.7718,46732.0
2016-12-16 12:10:00,73.45,73.51,73.41,73.45,87894.0,62.7718,62.823,62.7376,62.7718,87894.0
2016-12-16 12:20:00,73.45,73.48,73.4,73.47,38880.0,62.7718,62.7974,62.729,62.7889,38880.0
2016-12-16 12:30:00,73.47,73.5,73.45,73.5,35064.0,62.7889,62.8145,62.7718,62.8145,35064.0
2016-12-16 12:40:00,73.5,73.51,73.43,73.5,44444.0,62.8145,62.823,62.7547,62.8145,44444.0
2016-12-16 12:50:00,73.5,73.5,73.43,73.44,29496.0,62.8145,62.8145,62.7547,62.7632,29496.0
2016-12-16 13:00:00,73.43,73.47,73.4,73.46,32991.0,62.7547,62.7889,62.729,62.7803,32991.0
2016-12-16 13:10:00,73.47,73.47,73.31,73.31,35559.0,62.7889,62.7889,62.6521,62.6521,35559.0
2016-12-16 13:20:00,73.3,73.34,73.25,73.26,28544.0,62.6436,62.6778,62.6008,62.6094,28544.0
2016-12-16 13:30:00,73.26,73.36,73.24,73.31,27339.0,62.6094,62.6949,62.5923,62.6521,27339.0
2016-12-16 13:40:00,73.31,73.31,73.21,73.23,33310.0,62.6521,62.6521,62.5667,62.5838,33310.0
2016-12-16 13:50:00,73.22,73.25,73.08,73.1,46973.0,62.5752,62.6008,62.4556,62.4727,46973.0
2016-12-16 14:00:00,73.09,73.22,73.05,73.22,61533.0,62.4641,62.5752,62.4299,62.5752,61533.0
2016-12-16 14:10:00,73.22,73.29,73.18,73.22,43925.0,62.5752,62.635,62.541,62.5752,43925.0
2016-12-16 14:20:00,73.22,73.22,73.15,73.16,47428.0,62.5752,62.5752,62.5154,62.5239,47428.0
2016-12-16 14:30:00,73.16,73.21,73.13,73.17,46410.0,62.5239,62.5667,62.4983,62.5325,46410.0
2016-12-16 14:40:00,73.17,73.22,73.09,73.15,116584.0,62.5325,62.5752,62.4641,62.5154,116584.0
2016-12-16 14:50:00,73.16,73.25,73.16,73.25,45406.0,62.5239,62.6008,62.5239,62.6008,45406.0
2016-12-16 15:00:00,73.24,73.25,73.07,73.08,62405.0,62.5923,62.6008,62.447,62.4556,62405.0
2016-12-16 15:10:00,73.08,73.13,73.02,73.06,76146.0,62.4556,62.4983,62.4043,62.4385,76146.0
2016-12-16 15:20:00,73.07,73.12,73.04,73.09,71293.0,62.447,62.4897,62.4214,62.4641,71293.0
2016-12-16 15:30:00,73.09,73.17,73.08,73.15,88506.0,62.4641,62.5325,62.4556,62.5154,88506.0
2016-12-16 15:40:00,73.15,73.15,72.94,73.1,244522.0,62.5154,62.5154,62.3359,62.4727,244522.0
2016-12-16 15:50:00,73.1,73.16,72.95,72.99,694365.0,62.4727,62.5239,62.3445,62.3786,694365.0
2016-12-19 09:30:00,72.59,73.33,72.56,73.06,301342.0,62.0368,62.6692,62.0112,62.4385,301342.0
2016-12-19 09:40:00,73.08,73.46,73.04,73.39,151895.0,62.4556,62.7803,62.4214,62.7205,151895.0
2016-12-19 09:50:00,73.38,73.52,73.28,73.39,167972.0,62.7119,62.8316,62.6265,62.7205,167972.0
2016-12-19 10:00:00,73.39,73.47,73.29,73.33,103887.0,62.7205,62.7889,62.635,62.6692,103887.0
2016-12-19 10:10:00,73.33,73.37,73.25,73.28,95985.0,62.6692,62.7034,62.6008,62.6265,95985.0
2016-12-19 10:20:00,73.28,73.4,73.19,73.33,77844.0,62.6265,62.729,62.5496,62.6692,77844.0
2016-12-19 10:30:00,73.33,73.45,73.23,73.26,92982.0,62.6692,62.7718,62.5838,62.6094,92982.0
2016-12-19 10:40:00,73.26,73.29,73.14,73.28,100203.0,62.6094,62.635,62.5068,62.6265,100203.0
2016-12-19 10:50:00,73.29,73.36,73.27,73.31,68162.0,62.635,62.6949,62.6179,62.6521,68162.0
2016-12-19 11:00:00,73.29,73.38,73.27,73.32,115183.0,62.635,62.7119,62.6179,62.6607,115183.0
2016-12-19 11:10:00,73.31,73.33,73.24,73.28,82147.0,62.6521,62.6692,62.5923,62.6265,82147.0
2016-12-19 11:20:00,73.29,73.29,73.17,73.23,145435.0,62.635,62.635,62.5325,62.5838,145435.0
2016-12-19 11:30:00,73.22,73.27,73.13,73.16,40558.0,62.5752,62.6179,62.4983,62.5239,40558.0
2016-12-19 11:40:00,73.17,73.17,72.99,73.02,42201.0,62.5325,62.5325,62.3786,62.4043,42201.0
2016-12-19 11:50:00,73.02,73.13,73.01,73.06,81369.0,62.4043,62.4983,62.3957,62.4385,81369.0
2016-12-19 12:00:00,73.06,73.16,72.99,73.12,164710.0,62.4385,62.5239,62.3786,62.4897,164710.0
2016-12-19 12:10:00,73.12,73.15,73.05,73.07,69895.0,62.4897,62.5154,62.4299,62.447,69895.0
2016-12-19 12:20:00,73.08,73.18,72.94,72.96,169858.0,62.4556,62.541,62.3359,62.353,169858.0
2016-12-19 12:30:00,72.96,73.09,72.95,73.09,57053.0,62.353,62.4641,62.3445,62.4641,57053.0
2016-12-19 12:40:00,73.08,73.11,73.04,73.04,54164.0,62.4556,62.4812,62.4214,62.4214,54164.0
2016-12-19 12:50:00,73.05,73.19,72.96,73.13,129753.0,62.4299,62.5496,62.353,62.4983,129753.0
2016-12-19 13:00:00,73.12,73.17,73.08,73.11,113429.0,62.4897,62.5325,62.4556,62.4812,113429.0
2016-12-19 13:10:00,73.12,73.17,73.1,73.11,49009.0,62.4897,62.5325,62.4727,62.4812,49009.0
2016-12-19 13:20:00,73.12,73.22,73.1,73.19,71185.0,62.4897,62.5752,62.4727,62.5496,71185.0
2016-12-19 13:30:00,73.18,73.19,73.02,73.03,62653.0,62.541,62.5496,62.4043,62.4128,62653.0
2016-12-19 13:40:00,73.02,73.08,73.0,73.07,45317.0,62.4043,62.4556,62.3872,62.447,45317.0
2016-12-19 13:50:00,73.08,73.14,73.07,73.11,79297.0,62.4556,62.5068,62.447,62.4812,79297.0
2016-12-19 14:00:00,73.12,73.13,73.02,73.06,82509.0,62.4897,62.4983,62.4043,62.4385,82509.0
2016-12-19 14:10:00,73.07,73.16,73.06,73.15,111344.0,62.447,62.5239,62.4385,62.5154,111344.0
2016-12-19 14:20:00,73.15,73.19,73.11,73.12,113418.0,62.5154,62.5496,62.4812,62.4897,113418.0
2016-12-19 14:30:00,73.12,73.15,73.04,73.05,50137.0,62.4897,62.5154,62.4214,62.4299,50137.0
2016-12-19 14:40:00,73.04,73.06,73.0,73.0,53180.0,62.4214,62.4385,62.3872,62.3872,53180.0
2016-12-19 14:50:00,73.0,73.02,72.82,72.83,123959.0,62.3872,62.4043,62.2334,62.2419,123959.0
2016-12-19 15:00:00,72.83,72.86,72.75,72.75,64150.0,62.2419,62.2675,62.1735,62.1735,64150.0
2016-12-19 15:10:00,72.75,72.87,72.75,72.84,123764.0,62.1735,62.2761,62.1735,62.2505,123764.0
2016-12-19 15:20:00,72.84,72.94,72.8,72.92,83536.0,62.2505,62.3359,62.2163,62.3188,83536.0
2016-12-19 15:30:00,72.92,72.99,72.91,72.95,117935.0,62.3188,62.3786,62.3103,62.3445,117935.0
2016-12-19 15:40:00,72.94,72.96,72.89,72.94,165164.0,62.3359,62.353,62.2932,62.3359,165164.0
2016-12-19 15:50:00,72.94,72.95,72.8,72.93,399504.0,62.3359,62.3445,62.2163,62.3274,399504.0
2016-12-20 09:30:00,73.05,73.37,72.8,73.1,168148.0,62.4299,62.7034,62.2163,62.4727,168148.0
2016-12-20 09:40:00,73.11,73.29,73.06,73.29,73521.0,62.4812,62.635,62.4385,62.635,73521.0
2016-12-20 09:50:00,73.3,73.5,73.23,73.48,236838.0,62.6436,62.8145,62.5838,62.7974,236838.0
2016-12-20 10:00:00,73.48,73.55,73.35,73.45,104976.0,62.7974,62.8572,62.6863,62.7718,104976.0
2016-12-20 10:10:00,73.45,73.46,73.23,73.3,113998.0,62.7718,62.7803,62.5838,62.6436,113998.0
2016-12-20 10:20:00,73.3,73.42,73.24,73.3,155626.0,62.6436,62.7461,62.5923,62.6436,155626.0
2016-12-20 10:30:00,73.31,73.51,73.28,73.51,60498.0,62.6521,62.823,62.6265,62.823,60498.0
2016-12-20 10:40:00,73.51,73.61,73.46,73.61,100926.0,62.823,62.9085,62.7803,62.9085,100926.0
2016-12-20 10:50:00,73.6,73.62,73.52,73.52,59668.0,62.9,62.9171,62.8316,62.8316,59668.0
2016-12-20 11:00:00,73.52,73.62,73.49,73.61,50988.0,62.8316,62.9171,62.806,62.9085,50988.0
2016-12-20 11:10:00,73.6,73.67,73.57,73.65,67792.0,62.9,62.9598,62.8743,62.9427,67792.0
2016-12-20 11:20:00,73.65,73.78,73.64,73.77,99073.0,62.9427,63.0538,62.9342,63.0453,99073.0
2016-12-20 11:30:00,73.77,73.77,73.62,73.65,65806.0,63.0453,63.0453,62.9171,62.9427,65806.0
2016-12-20 11:40:00,73.65,73.69,73.61,73.69,70398.0,62.9427,62.9769,62.9085,62.9769,70398.0
2016-12-20 11:50:00,73.68,73.69,73.54,73.64,59702.0,62.9683,62.9769,62.8487,62.9342,59702.0
2016-12-20 12:00:00,73.64,73.78,73.64,73.77,78592.0,62.9342,63.0538,62.9342,63.0453,78592.0
2016-12-20 12:10:00,73.76,73.81,73.73,73.74,101989.0,63.0367,63.0794,63.0111,63.0196,101989.0
2016-12-20 12:20:00,73.73,73.83,73.71,73.81,87413.0,63.0111,63.0965,62.994,63.0794,87413.0
2016-12-20 12:30:00,73.81,73.86,73.8,73.83,157982.0,63.0794,63.1222,63.0709,63.0965,157982.0
2016-12-20 12:40:00,73.84,74.0,73.82,73.94,164299.0,63.1051,63.2418,63.088,63.1905,164299.0
2016-12-20 12:50:00,73.94,74.16,73.93,74.13,127948.0,63.1905,63.3786,63.182,63.3529,127948.0
2016-12-20 13:00:00,74.13,74.19,74.11,74.17,171015.0,63.3529,63.4042,63.3358,63.3871,171015.0
2016-12-20 13:10:00,74.17,74.19,74.09,74.14,158984.0,63.3871,63.4042,63.3187,63.3615,158984.0
2016-12-20 13:20:00,74.15,74.22,74.12,74.17,67818.0,63.37,63.4298,63.3444,63.3871,67818.0
2016-12-20 13:30:00,74.16,74.21,74.13,74.21,82315.0,63.3786,63.4213,63.3529,63.4213,82315.0
2016-12-20 13:40:00,74.2,74.28,74.15,74.28,80210.0,63.4127,63.4811,63.37,63.4811,80210.0
2016-12-20 13:50:00,74.28,74.4,74.26,74.37,131710.0,63.4811,63.5837,63.464,63.558,131710.0
2016-12-20 14:00:00,74.37,74.38,74.31,74.36,123680.0,63.558,63.5666,63.5067,63.5495,123680.0
2016-12-20 14:10:00,74.36,74.43,74.34,74.39,124955.0,63.5495,63.6093,63.5324,63.5751,124955.0
2016-12-20 14:20:00,74.4,74.48,74.38,74.44,130789.0,63.5837,63.652,63.5666,63.6178,130789.0
2016-12-20 14:30:00,74.44,74.48,74.42,74.42,186398.0,63.6178,63.652,63.6008,63.6008,186398.0
2016-12-20 14:40:00,74.42,74.43,74.36,74.36,93207.0,63.6008,63.6093,63.5495,63.5495,93207.0
2016-12-20 14:50:00,74.36,74.43,74.25,74.28,209776.0,63.5495,63.6093,63.4555,63.4811,209776.0
2016-12-20 15:00:00,74.28,74.33,74.26,74.3,64034.0,63.4811,63.5238,63.464,63.4982,64034.0
2016-12-20 15:10:00,74.29,74.34,74.28,74.29,68149.0,63.4897,63.5324,63.4811,63.4897,68149.0
2016-12-20 15:20:00,74.28,74.29,74.21,74.28,72199.0,63.4811,63.4897,63.4213,63.4811,72199.0
2016-12-20 15:30:00,74.29,74.32,74.28,74.31,75455.0,63.4897,63.5153,63.4811,63.5067,75455.0
2016-12-20 15:40:00,74.31,74.32,74.22,74.28,184090.0,63.5067,63.5153,63.4298,63.4811,184090.0
2016-12-20 15:50:00,74.27,74.29,74.23,74.27,268083.0,63.4726,63.4897,63.4384,63.4726,268083.0
2016-12-21 09:30:00,74.09,74.28,73.8,74.14,108541.0,63.3187,63.4811,63.0709,63.3615,108541.0
2016-12-21 09:40:00,74.14,74.29,74.05,74.13,73156.0,63.3615,63.4897,63.2845,63.3529,73156.0
2016-12-21 09:50:00,74.13,74.17,73.97,74.11,93256.0,63.3529,63.3871,63.2162,63.3358,93256.0
2016-12-21 10:00:00,74.09,74.23,74.06,74.21,49343.0,63.3187,63.4384,63.2931,63.4213,49343.0
2016-12-21 10:10:00,74.2,74.3,74.1,74.15,71194.0,63.4127,63.4982,63.3273,63.37,71194.0
2016-12-21 10:20:00,74.14,74.28,74.07,74.07,96518.0,63.3615,63.4811,63.3016,63.3016,96518.0
2016-12-21 10:30:00,74.05,74.17,74.05,74.15,53900.0,63.2845,63.3871,63.2845,63.37,53900.0
2016-12-21 10:40:00,74.16,74.22,74.08,74.09,69889.0,63.3786,63.4298,63.3102,63.3187,69889.0
2016-12-21 10:50:00,74.09,74.1,73.97,74.06,60611.0,63.3187,63.3273,63.2162,63.2931,60611.0
2016-12-21 11:00:00,74.07,74.07,73.97,74.0,52280.0,63.3016,63.3016,63.2162,63.2418,52280.0
2016-12-21 11:10:00,74.0,74.04,73.91,73.93,126703.0,63.2418,63.276,63.1649,63.182,126703.0
2016-12-21 11:20:00,73.92,74.02,73.86,73.96,107910.0,63.1734,63.2589,63.1222,63.2076,107910.0
2016-12-21 11:30:00,73.97,74.01,73.88,73.98,45047.0,63.2162,63.2504,63.1393,63.2247,45047.0
2016-12-21 11:40:00,73.98,74.01,73.92,73.94,42959.0,63.2247,63.2504,63.1734,63.1905,42959.0
2016-12-21 11:50:00,73.93,73.95,73.85,73.89,34894.0,63.182,63.1991,63.1136,63.1478,34894.0
2016-12-21 12:00:00,73.89,74.02,73.88,74.02,31071.0,63.1478,63.2589,63.1393,63.2589,31071.0
2016-12-21 12:10:00,74.02,74.05,73.98,74.05,31493.0,63.2589,63.2845,63.2247,63.2845,31493.0
2016-12-21 12:20:00,74.05,74.08,74.02,74.07,20273.0,63.2845,63.3102,63.2589,63.3016,20273.0
2016-12-21 12:30:00,74.08,74.12,74.06,74.08,27981.0,63.3102,63.3444,63.2931,63.3102,27981.0
2016-12-21 12:40:00,74.08,74.17,74.08,74.13,44182.0,63.3102,63.3871,63.3102,63.3529,44182.0
2016-12-21 12:50:00,74.13,74.17,74.09,74.15,26858.0,63.3529,63.3871,63.3187,63.37,26858.0
2016-12-21 13:00:00,74.15,74.24,74.15,74.19,33354.0,63.37,63.4469,63.37,63.4042,33354.0
2016-12-21 13:10:00,74.19,74.23,74.16,74.21,58992.0,63.4042,63.4384,63.3786,63.4213,58992.0
2016-12-21 13:20:00,74.21,74.29,74.19,74.2,43597.0,63.4213,63.4897,63.4042,63.4127,43597.0
2016-12-21 13:30:00,74.2,74.27,74.2,74.2,30728.0,63.4127,63.4726,63.4127,63.4127,30728.0
2016-12-21 13:40:00,74.19,74.27,74.18,74.23,35901.0,63.4042,63.4726,63.3956,63.4384,35901.0
2016-12-21 13:50:00,74.23,74.26,74.2,74.24,45582.0,63.4384,63.464,63.4127,63.4469,45582.0
2016-12-21 14:00:00,74.24,74.32,74.21,74.32,54045.0,63.4469,63.5153,63.4213,63.5153,54045.0
2016-12-21 14:10:00,74.31,74.32,74.24,74.26,33949.0,63.5067,63.5153,63.4469,63.464,33949.0
2016-12-21 14:20:00,74.26,74.31,74.23,74.24,38399.0,63.464,63.5067,63.4384,63.4469,38399.0
2016-12-21 14:30:00,74.24,74.24,74.16,74.17,28863.0,63.4469,63.4469,63.3786,63.3871,28863.0
2016-12-21 14:40:00,74.17,74.23,74.12,74.14,53922.0,63.3871,63.4384,63.3444,63.3615,53922.0
2016-12-21 14:50:00,74.14,74.18,74.11,74.17,36258.0,63.3615,63.3956,63.3358,63.3871,36258.0
2016-12-21 15:00:00,74.17,74.18,74.08,74.09,61625.0,63.3871,63.3956,63.3102,63.3187,61625.0
2016-12-21 15:10:00,74.09,74.13,74.08,74.13,40533.0,63.3187,63.3529,63.3102,63.3529,40533.0
2016-12-21 15:20:00,74.12,74.19,74.11,74.17,69954.0,63.3444,63.4042,63.3358,63.3871,69954.0
2016-12-21 15:30:00,74.16,74.16,74.09,74.14,61775.0,63.3786,63.3786,63.3187,63.3615,61775.0
2016-12-21 15:40:00,74.13,74.2,74.12,74.17,109575.0,63.3529,63.4127,63.3444,63.3871,109575.0
2016-12-21 15:50:00,74.17,74.22,74.15,74.19,294547.0,63.3871,63.4298,63.37,63.4042,294547.0
2016-12-22 09:30:00,73.55,73.79,73.29,73.71,206628.0,62.8572,63.0623,62.635,62.994,206628.0
2016-12-22 09:40:00,73.68,73.99,73.68,73.95,64643.0,62.9683,63.2333,62.9683,63.1991,64643.0
2016-12-22 09:50:00,73.96,74.02,73.88,73.97,76726.0,63.2076,63.2589,63.1393,63.2162,76726.0
2016-12-22 10:00:00,73.94,74.07,73.82,73.83,100285.0,63.1905,63.3016,63.088,63.0965,100285.0
2016-12-22 10:10:00,73.84,74.09,73.83,74.03,100679.0,63.1051,63.3187,63.0965,63.2675,100679.0
2016-12-22 10:20:00,74.04,74.07,73.9,73.95,50588.0,63.276,63.3016,63.1564,63.1991,50588.0
2016-12-22 10:30:00,73.94,74.0,73.92,73.97,78971.0,63.1905,63.2418,63.1734,63.2162,78971.0
2016-12-22 10:40:00,73.97,74.01,73.91,73.98,74888.0,63.2162,63.2504,63.1649,63.2247,74888.0
2016-12-22 10:50:00,73.98,74.0,73.78,73.78,67323.0,63.2247,63.2418,63.0538,63.0538,67323.0
2016-12-22 11:00:00,73.79,73.81,73.66,73.68,63533.0,63.0623,63.0794,62.9512,62.9683,63533.0
2016-12-22 11:10:00,73.68,73.68,73.43,73.46,70684.0,62.9683,62.9683,62.7547,62.7803,70684.0
2016-12-22 11:20:00,73.44,73.45,73.27,73.28,94863.0,62.7632,62.7718,62.6179,62.6265,94863.0
2016-12-22 11:30:00,73.28,73.33,73.26,73.28,61919.0,62.6265,62.6692,62.6094,62.6265,61919.0
2016-12-22 11:40:00,73.28,73.31,73.22,73.26,68888.0,62.6265,62.6521,62.5752,62.6094,68888.0
2016-12-22 11:50:00,73.25,73.29,73.09,73.11,65226.0,62.6008,62.635,62.4641,62.4812,65226.0
2016-12-22 12:00:00,73.11,73.16,73.03,73.05,63607.0,62.4812,62.5239,62.4128,62.4299,63607.0
2016-12-22 12:10:00,73.05,73.08,72.99,73.04,74237.0,62.4299,62.4556,62.3786,62.4214,74237.0
2016-12-22 12:20:00,73.03,73.05,72.93,73.01,135789.0,62.4128,62.4299,62.3274,62.3957,135789.0
2016-12-22 12:30:00,73.01,73.15,73.01,73.13,57810.0,62.3957,62.5154,62.3957,62.4983,57810.0
2016-12-22 12:40:00,73.13,73.23,73.1,73.21,64429.0,62.4983,62.5838,62.4727,62.5667,64429.0
2016-12-22 12:50:00,73.22,73.3,73.18,73.28,46000.0,62.5752,62.6436,62.541,62.6265,46000.0
2016-12-22 13:00:00,73.27,73.27,73.23,73.26,40847.0,62.6179,62.6179,62.5838,62.6094,40847.0
2016-12-22 13:10:00,73.25,73.26,73.12,73.13,32621.0,62.6008,62.6094,62.4897,62.4983,32621.0
2016-12-22 13:20:00,73.13,73.13,73.07,73.09,41902.0,62.4983,62.4983,62.447,62.4641,41902.0
2016-12-22 13:30:00,73.08,73.11,73.03,73.05,46541.0,62.4556,62.4812,62.4128,62.4299,46541.0
2016-12-22 13:40:00,73.06,73.12,73.03,73.12,65606.0,62.4385,62.4897,62.4128,62.4897,65606.0
2016-12-22 13:50:00,73.12,73.2,73.11,73.12,45303.0,62.4897,62.5581,62.4812,62.4897,45303.0
2016-12-22 14:00:00,73.13,73.14,73.07,73.11,83712.0,62.4983,62.5068,62.447,62.4812,83712.0
2016-12-22 14:10:00,73.1,73.14,73.08,73.1,63480.0,62.4727,62.5068,62.4556,62.4727,63480.0
2016-12-22 14:20:00,73.1,73.11,73.08,73.09,67510.0,62.4727,62.4812,62.4556,62.4641,67510.0
2016-12-22 14:30:00,73.09,73.14,73.08,73.1,63586.0,62.4641,62.5068,62.4556,62.4727,63586.0
2016-12-22 14:40:00,73.1,73.11,73.06,73.07,57213.0,62.4727,62.4812,62.4385,62.447,57213.0
2016-12-22 14:50:00,73.07,73.1,73.04,73.06,58224.0,62.447,62.4727,62.4214,62.4385,58224.0
2016-12-22 15:00:00,73.06,73.07,72.92,72.95,52571.0,62.4385,62.447,62.3188,62.3445,52571.0
2016-12-22 15:10:00,72.95,72.97,72.88,72.91,84506.0,62.3445,62.3616,62.2846,62.3103,84506.0
2016-12-22 15:20:00,72.91,72.98,72.89,72.95,101432.0,62.3103,62.3701,62.2932,62.3445,101432.0
2016-12-22 15:30:00,72.95,72.99,72.92,72.96,103035.0,62.3445,62.3786,62.3188,62.353,103035.0
2016-12-22 15:40:00,72.96,73.08,72.96,73.06,288530.0,62.353,62.4556,62.353,62.4385,288530.0
2016-12-22 15:50:00,73.06,73.07,72.98,73.03,252652.0,62.4385,62.447,62.3701,62.4128,252652.0
2016-12-23 09:30:00,73.1,73.29,72.88,73.06,96747.0,62.4727,62.635,62.2846,62.4385,96747.0
2016-12-23 09:40:00,73.06,73.21,72.87,72.87,168516.0,62.4385,62.5667,62.2761,62.2761,168516.0
2016-12-23 09:50:00,72.87,72.96,72.66,72.78,89198.0,62.2761,62.353,62.0966,62.1992,89198.0
2016-12-23 10:00:00,72.8,72.96,72.69,72.93,128815.0,62.2163,62.353,62.1223,62.3274,128815.0
2016-12-23 10:10:00,72.94,73.0,72.87,72.94,69658.0,62.3359,62.3872,62.2761,62.3359,69658.0
2016-12-23 10:20:00,72.94,73.0,72.85,72.89,114149.0,62.3359,62.3872,62.259,62.2932,114149.0
2016-12-23 10:30:00,72.89,72.95,72.86,72.89,60639.0,62.2932,62.3445,62.2675,62.2932,60639.0
2016-12-23 10:40:00,72.89,72.9,72.84,72.86,32955.0,62.2932,62.3017,62.2505,62.2675,32955.0
2016-12-23 10:50:00,72.85,72.86,72.78,72.8,47604.0,62.259,62.2675,62.1992,62.2163,47604.0
2016-12-23 11:00:00,72.81,72.93,72.74,72.82,153456.0,62.2248,62.3274,62.165,62.2334,153456.0
2016-12-23 11:10:00,72.83,72.89,72.72,72.75,64733.0,62.2419,62.2932,62.1479,62.1735,64733.0
2016-12-23 11:20:00,72.74,72.8,72.68,72.73,43627.0,62.165,62.2163,62.1137,62.1564,43627.0
2016-12-23 11:30:00,72.74,72.75,72.64,72.67,61067.0,62.165,62.1735,62.0795,62.1052,61067.0
2016-12-23 11:40:00,72.68,72.7,72.63,72.65,39995.0,62.1137,62.1308,62.071,62.0881,39995.0
2016-12-23 11:50:00,72.66,72.67,72.59,72.61,64562.0,62.0966,62.1052,62.0368,62.0539,64562.0
2016-12-23 12:00:00,72.61,72.61,72.53,72.55,37024.0,62.0539,62.0539,61.9855,62.0026,37024.0
2016-12-23 12:10:00,72.55,72.58,72.47,72.5,45435.0,62.0026,62.0283,61.9342,61.9599,45435.0
2016-12-23 12:20:00,72.5,72.5,72.39,72.48,66073.0,61.9599,61.9599,61.8659,61.9428,66073.0
2016-12-23 12:30:00,72.48,72.5,72.44,72.49,37628.0,61.9428,61.9599,61.9086,61.9513,37628.0
2016-12-23 12:40:00,72.49,72.51,72.44,72.45,61208.0,61.9513,61.9684,61.9086,61.9172,61208.0
2016-12-23 12:50:00,72.45,72.46,72.39,72.4,28660.0,61.9172,61.9257,61.8659,61.8744,28660.0
2016-12-23 13:00:00,72.4,72.47,72.4,72.4,39215.0,61.8744,61.9342,61.8744,61.8744,39215.0
2016-12-23 13:10:00,72.4,72.43,72.34,72.38,56081.0,61.8744,61.9001,61.8231,61.8573,56081.0
2016-12-23 13:20:00,72.38,72.45,72.38,72.43,45401.0,61.8573,61.9172,61.8573,61.9001,45401.0
2016-12-23 13:30:00,72.44,72.46,72.38,72.39,51857.0,61.9086,61.9257,61.8573,61.8659,51857.0
2016-12-23 13:40:00,72.38,72.43,72.36,72.41,43933.0,61.8573,61.9001,61.8402,61.883,43933.0
2016-12-23 13:50:00,72.41,72.45,72.4,72.42,41376.0,61.883,61.9172,61.8744,61.8915,41376.0
2016-12-23 14:00:00,72.42,72.44,72.38,72.39,33825.0,61.8915,61.9086,61.8573,61.8659,33825.0
2016-12-23 14:10:00,72.39,72.39,72.33,72.34,44496.0,61.8659,61.8659,61.8146,61.8231,44496.0
2016-12-23 14:20:00,72.34,72.36,72.28,72.3,46624.0,61.8231,61.8402,61.7719,61.789,46624.0
2016-12-23 14:30:00,72.31,72.32,72.24,72.3,57215.0,61.7975,61.8061,61.7377,61.789,57215.0
2016-12-23 14:40:00,72.3,72.38,72.25,72.3,177140.0,61.789,61.8573,61.7462,61.789,177140.0
2016-12-23 14:50:00,72.31,72.34,72.27,72.34,65770.0,61.7975,61.8231,61.7633,61.8231,65770.0
2016-12-23 15:00:00,72.34,72.4,72.31,72.37,78100.0,61.8231,61.8744,61.7975,61.8488,78100.0
2016-12-23 15:10:00,72.39,72.43,72.37,72.39,85679.0,61.8659,61.9001,61.8488,61.8659,85679.0
2016-12-23 15:20:00,72.39,72.39,72.32,72.32,78741.0,61.8659,61.8659,61.8061,61.8061,78741.0
2016-12-23 15:30:00,72.33,72.35,72.29,72.31,193672.0,61.8146,61.8317,61.7804,61.7975,193672.0
2016-12-23 15:40:00,72.31,72.34,72.28,72.3,214961.0,61.7975,61.8231,61.7719,61.789,214961.0
2016-12-23 15:50:00,72.3,72.31,72.27,72.3,242591.0,61.789,61.7975,61.7633,61.789,242591.0
2016-12-27 09:30:00,72.59,72.75,72.31,72.4,132372.0,62.0368,62.1735,61.7975,61.8744,132372.0
2016-12-27 09:40:00,72.45,72.63,72.42,72.61,77736.0,61.9172,62.071,61.8915,62.0539,77736.0
2016-12-27 09:50:00,72.62,72.72,72.55,72.64,101019.0,62.0624,62.1479,62.0026,62.0795,101019.0
2016-12-27 10:00:00,72.69,72.7,72.53,72.56,49612.0,62.1223,62.1308,61.9855,62.0112,49612.0
2016-12-27 10:10:00,72.57,72.6,72.42,72.43,50967.0,62.0197,62.0453,61.8915,61.9001,50967.0
2016-12-27 10:20:00,72.44,72.44,72.3,72.33,54037.0,61.9086,61.9086,61.789,61.8146,54037.0
2016-12-27 10:30:00,72.33,72.39,72.27,72.35,49510.0,61.8146,61.8659,61.7633,61.8317,49510.0
2016-12-27 10:40:00,72.35,72.42,72.31,72.36,76031.0,61.8317,61.8915,61.7975,61.8402,76031.0
2016-12-27 10:50:00,72.37,72.37,72.25,72.27,46626.0,61.8488,61.8488,61.7462,61.7633,46626.0
2016-12-27 11:00:00,72.28,72.32,72.23,72.25,50273.0,61.7719,61.8061,61.7291,61.7462,50273.0
2016-12-27 11:10:00,72.26,72.29,72.14,72.18,141613.0,61.7548,61.7804,61.6522,61.6864,141613.0
2016-12-27 11:20:00,72.19,72.23,72.13,72.19,49493.0,61.695,61.7291,61.6437,61.695,49493.0
2016-12-27 11:30:00,72.19,72.21,72.14,72.15,59867.0,61.695,61.712,61.6522,61.6608,59867.0
2016-12-27 11:40:00,72.15,72.17,72.09,72.16,42687.0,61.6608,61.6779,61.6095,61.6693,42687.0
2016-12-27 11:50:00,72.16,72.2,72.09,72.1,67131.0,61.6693,61.7035,61.6095,61.618,67131.0
2016-12-27 12:00:00,72.11,72.27,72.08,72.27,79892.0,61.6266,61.7633,61.6009,61.7633,79892.0
2016-12-27 12:10:00,72.28,72.31,72.19,72.27,56213.0,61.7719,61.7975,61.695,61.7633,56213.0
2016-12-27 12:20:00,72.28,72.3,72.19,72.2,35623.0,61.7719,61.789,61.695,61.7035,35623.0
2016-12-27 12:30:00,72.19,72.25,72.16,72.17,39739.0,61.695,61.7462,61.6693,61.6779,39739.0
2016-12-27 12:40:00,72.18,72.23,72.18,72.21,103483.0,61.6864,61.7291,61.6864,61.712,103483.0
2016-12-27 12:50:00,72.22,72.24,72.18,72.2,48705.0,61.7206,61.7377,61.6864,61.7035,48705.0
2016-12-27 13:00:00,72.2,72.2,72.12,72.13,46032.0,61.7035,61.7035,61.6351,61.6437,46032.0
2016-12-27 13:10:00,72.13,72.15,72.07,72.09,41277.0,61.6437,61.6608,61.5924,61.6095,41277.0
2016-12-27 13:20:00,72.09,72.12,72.06,72.08,25879.0,61.6095,61.6351,61.5839,61.6009,25879.0
2016-12-27 13:30:00,72.09,72.11,72.01,72.02,33452.0,61.6095,61.6266,61.5411,61.5497,33452.0
2016-12-27 13:40:00,72.02,72.03,71.97,72.0,62777.0,61.5497,61.5582,61.5069,61.5326,62777.0
2016-12-27 13:50:00,72.0,72.07,71.99,72.06,49583.0,61.5326,61.5924,61.524,61.5839,49583.0
2016-12-27 14:00:00,72.06,72.1,72.01,72.08,89058.0,61.5839,61.618,61.5411,61.6009,89058.0
2016-12-27 14:10:00,72.08,72.16,72.04,72.15,60249.0,61.6009,61.6693,61.5668,61.6608,60249.0
2016-12-27 14:20:00,72.16,72.16,71.96,71.99,126097.0,61.6693,61.6693,61.4984,61.524,126097.0
2016-12-27 14:30:00,72.0,72.19,71.99,72.16,118111.0,61.5326,61.695,61.524,61.6693,118111.0
2016-12-27 14:40:00,72.15,72.18,72.11,72.11,48668.0,61.6608,61.6864,61.6266,61.6266,48668.0
2016-12-27 14:50:00,72.11,72.16,72.09,72.12,41045.0,61.6266,61.6693,61.6095,61.6351,41045.0
2016-12-27 15:00:00,72.13,72.18,72.11,72.17,80061.0,61.6437,61.6864,61.6266,61.6779,80061.0
2016-12-27 15:10:00,72.17,72.19,72.15,72.19,147300.0,61.6779,61.695,61.6608,61.695,147300.0
2016-12-27 15:20:00,72.19,72.22,72.16,72.22,127665.0,61.695,61.7206,61.6693,61.7206,127665.0
2016-12-27 15:30:00,72.22,72.25,72.17,72.22,135098.0,61.7206,61.7462,61.6779,61.7206,135098.0
2016-12-27 15:40:00,72.22,72.24,72.14,72.18,162384.0,61.7206,61.7377,61.6522,61.6864,162384.0
2016-12-27 15:50:00,72.18,72.24,72.15,72.23,337303.0,61.6864,61.7377,61.6608,61.7291,337303.0
2016-12-28 09:30:00,72.45,72.47,72.06,72.23,114387.0,61.9172,61.9342,61.5839,61.7291,114387.0
2016-12-28 09:40:00,72.25,72.25,72.11,72.12,65255.0,61.7462,61.7462,61.6266,61.6351,65255.0
2016-12-28 09:50:00,72.12,72.2,72.06,72.08,53495.0,61.6351,61.7035,61.5839,61.6009,53495.0
2016-12-28 10:00:00,72.07,72.1,71.93,71.93,56857.0,61.5924,61.618,61.4728,61.4728,56857.0
2016-12-28 10:10:00,71.93,71.97,71.66,71.7,73935.0,61.4728,61.5069,61.242,61.2762,73935.0
2016-12-28 10:20:00,71.69,71.72,71.61,71.71,95750.0,61.2676,61.2933,61.1993,61.2847,95750.0
2016-12-28 10:30:00,71.71,71.87,71.7,71.86,76272.0,61.2847,61.4215,61.2762,61.4129,76272.0
2016-12-28 10:40:00,71.85,71.88,71.78,71.86,52856.0,61.4044,61.43,61.3446,61.4129,52856.0
2016-12-28 10:50:00,71.86,71.86,71.79,71.81,108023.0,61.4129,61.4129,61.3531,61.3702,108023.0
2016-12-28 11:00:00,71.8,71.87,71.73,71.85,226313.0,61.3617,61.4215,61.3018,61.4044,226313.0
2016-12-28 11:10:00,71.85,71.94,71.85,71.88,98365.0,61.4044,61.4813,61.4044,61.43,98365.0
2016-12-28 11:20:00,71.89,71.91,71.87,71.87,42020.0,61.4386,61.4557,61.4215,61.4215,42020.0
2016-12-28 11:30:00,71.88,71.91,71.85,71.87,68953.0,61.43,61.4557,61.4044,61.4215,68953.0
2016-12-28 11:40:00,71.87,71.94,71.87,71.94,142986.0,61.4215,61.4813,61.4215,61.4813,142986.0
2016-12-28 11:50:00,71.94,72.0,71.87,71.89,113212.0,61.4813,61.5326,61.4215,61.4386,113212.0
2016-12-28 12:00:00,71.89,71.9,71.77,71.8,62102.0,61.4386,61.4471,61.336,61.3617,62102.0
2016-12-28 12:10:00,71.79,71.83,71.67,71.7,62637.0,61.3531,61.3873,61.2506,61.2762,62637.0
2016-12-28 12:20:00,71.7,71.7,71.6,71.67,51341.0,61.2762,61.2762,61.1907,61.2506,51341.0
2016-12-28 12:30:00,71.68,71.7,71.63,71.69,98090.0,61.2591,61.2762,61.2164,61.2676,98090.0
2016-12-28 12:40:00,71.69,71.71,71.58,71.59,76391.0,61.2676,61.2847,61.1736,61.1822,76391.0
2016-12-28 12:50:00,71.59,71.63,71.57,71.6,55109.0,61.1822,61.2164,61.1651,61.1907,55109.0
2016-12-28 13:00:00,71.6,71.69,71.59,71.67,58176.0,61.1907,61.2676,61.1822,61.2506,58176.0
2016-12-28 13:10:00,71.66,71.66,71.58,71.58,47568.0,61.242,61.242,61.1736,61.1736,47568.0
2016-12-28 13:20:00,71.58,71.65,71.58,71.64,51069.0,61.1736,61.2335,61.1736,61.2249,51069.0
2016-12-28 13:30:00,71.65,71.67,71.63,71.64,48120.0,61.2335,61.2506,61.2164,61.2249,48120.0
2016-12-28 13:40:00,71.64,71.65,71.54,71.55,59258.0,61.2249,61.2335,61.1395,61.148,59258.0
2016-12-28 13:50:00,71.55,71.58,71.51,71.56,100704.0,61.148,61.1736,61.1138,61.1565,100704.0
2016-12-28 14:00:00,71.57,71.61,71.55,71.6,60342.0,61.1651,61.1993,61.148,61.1907,60342.0
2016-12-28 14:10:00,71.61,71.61,71.53,71.56,59894.0,61.1993,61.1993,61.1309,61.1565,59894.0
2016-12-28 14:20:00,71.55,71.58,71.54,71.57,62054.0,61.148,61.1736,61.1395,61.1651,62054.0
2016-12-28 14:30:00,71.57,71.59,71.56,71.58,60068.0,61.1651,61.1822,61.1565,61.1736,60068.0
2016-12-28 14:40:00,71.59,71.59,71.52,71.53,90177.0,61.1822,61.1822,61.1224,61.1309,90177.0
2016-12-28 14:50:00,71.52,71.63,71.46,71.63,127867.0,61.1224,61.2164,61.0711,61.2164,127867.0
2016-12-28 15:00:00,71.62,71.63,71.58,71.58,76470.0,61.2078,61.2164,61.1736,61.1736,76470.0
2016-12-28 15:10:00,71.58,71.59,71.55,71.55,118011.0,61.1736,61.1822,61.148,61.148,118011.0
2016-12-28 15:20:00,71.56,71.61,71.55,71.58,103511.0,61.1565,61.1993,61.148,61.1736,103511.0
2016-12-28 15:30:00,71.58,71.6,71.53,71.55,150531.0,61.1736,61.1907,61.1309,61.148,150531.0
2016-12-28 15:40:00,71.55,71.59,71.48,71.54,176579.0,61.148,61.1822,61.0882,61.1395,176579.0
2016-12-28 15:50:00,71.54,71.63,71.52,71.57,295254.0,61.1395,61.2164,61.1224,61.1651,295254.0
2016-12-29 09:30:00,71.5,71.75,71.43,71.56,162560.0,61.1053,61.3189,61.0454,61.1565,162560.0
2016-12-29 09:40:00,71.58,71.63,71.44,71.55,222467.0,61.1736,61.2164,61.054,61.148,222467.0
2016-12-29 09:50:00,71.5,71.61,71.5,71.52,76897.0,61.1053,61.1993,61.1053,61.1224,76897.0
2016-12-29 10:00:00,71.53,71.56,71.43,71.52,92198.0,61.1309,61.1565,61.0454,61.1224,92198.0
2016-12-29 10:10:00,71.52,71.57,71.5,71.54,52994.0,61.1224,61.1651,61.1053,61.1395,52994.0
2016-12-29 10:20:00,71.53,71.74,71.53,71.73,158701.0,61.1309,61.3104,61.1309,61.3018,158701.0
2016-12-29 10:30:00,71.71,71.9,71.68,71.7,66710.0,61.2847,61.4471,61.2591,61.2762,66710.0
2016-12-29 10:40:00,71.71,71.75,71.62,71.65,67843.0,61.2847,61.3189,61.2078,61.2335,67843.0
2016-12-29 10:50:00,71.66,71.73,71.63,71.65,73303.0,61.242,61.3018,61.2164,61.2335,73303.0
2016-12-29 11:00:00,71.64,71.67,71.46,71.49,47051.0,61.2249,61.2506,61.0711,61.0967,47051.0
2016-12-29 11:10:00,71.5,71.61,71.47,71.59,60613.0,61.1053,61.1993,61.0796,61.1822,60613.0
2016-12-29 11:20:00,71.59,71.61,71.51,71.55,52759.0,61.1822,61.1993,61.1138,61.148,52759.0
2016-12-29 11:30:00,71.54,71.64,71.52,71.52,102878.0,61.1395,61.2249,61.1224,61.1224,102878.0
2016-12-29 11:40:00,71.52,71.65,71.52,71.57,71767.0,61.1224,61.2335,61.1224,61.1651,71767.0
2016-12-29 11:50:00,71.57,71.57,71.48,71.49,49138.0,61.1651,61.1651,61.0882,61.0967,49138.0
2016-12-29 12:00:00,71.49,71.51,71.42,71.44,37885.0,61.0967,61.1138,61.0369,61.054,37885.0
2016-12-29 12:10:00,71.44,71.5,71.39,71.46,57027.0,61.054,61.1053,61.0113,61.0711,57027.0
2016-12-29 12:20:00,71.47,71.59,71.44,71.56,86367.0,61.0796,61.1822,61.054,61.1565,86367.0
2016-12-29 12:30:00,71.56,71.61,71.5,71.51,84459.0,61.1565,61.1993,61.1053,61.1138,84459.0
2016-12-29 12:40:00,71.5,71.58,71.5,71.56,45402.0,61.1053,61.1736,61.1053,61.1565,45402.0
2016-12-29 12:50:00,71.56,71.6,71.52,71.55,44997.0,61.1565,61.1907,61.1224,61.148,44997.0
2016-12-29 13:00:00,71.55,71.6,71.49,71.55,67472.0,61.148,61.1907,61.0967,61.148,67472.0
2016-12-29 13:10:00,71.55,71.6,71.49,71.51,47521.0,61.148,61.1907,61.0967,61.1138,47521.0
2016-12-29 13:20:00,71.52,71.54,71.48,71.5,35661.0,61.1224,61.1395,61.0882,61.1053,35661.0
2016-12-29 13:30:00,71.49,71.55,71.47,71.54,59360.0,61.0967,61.148,61.0796,61.1395,59360.0
2016-12-29 13:40:00,71.55,71.55,71.5,71.54,85539.0,61.148,61.148,61.1053,61.1395,85539.0
2016-12-29 13:50:00,71.54,71.55,71.43,71.47,74505.0,61.1395,61.148,61.0454,61.0796,74505.0
2016-12-29 14:00:00,71.47,71.58,71.46,71.57,89073.0,61.0796,61.1736,61.0711,61.1651,89073.0
2016-12-29 14:10:00,71.57,71.69,71.53,71.63,137845.0,61.1651,61.2676,61.1309,61.2164,137845.0
2016-12-29 14:20:00,71.62,71.68,71.61,71.66,44310.0,61.2078,61.2591,61.1993,61.242,44310.0
2016-12-29 14:30:00,71.67,71.67,71.59,71.62,69178.0,61.2506,61.2506,61.1822,61.2078,69178.0
2016-12-29 14:40:00,71.62,71.62,71.5,71.54,103048.0,61.2078,61.2078,61.1053,61.1395,103048.0
2016-12-29 14:50:00,71.53,71.6,71.5,71.52,120273.0,61.1309,61.1907,61.1053,61.1224,120273.0
2016-12-29 15:00:00,71.52,71.55,71.44,71.52,66117.0,61.1224,61.148,61.054,61.1224,66117.0
2016-12-29 15:10:00,71.51,71.52,71.38,71.38,91571.0,61.1138,61.1224,61.0027,61.0027,91571.0
2016-12-29 15:20:00,71.38,71.44,71.35,71.35,110185.0,61.0027,61.054,60.9771,60.9771,110185.0
2016-12-29 15:30:00,71.35,71.4,71.24,71.34,172148.0,60.9771,61.0198,60.8831,60.9685,172148.0
2016-12-29 15:40:00,71.34,71.35,71.24,71.28,185482.0,60.9685,60.9771,60.8831,60.9172,185482.0
2016-12-29 15:50:00,71.28,71.39,71.28,71.36,306378.0,60.9172,61.0113,60.9172,60.9856,306378.0
2016-12-30 09:30:00,71.63,72.08,71.54,71.62,147909.0,61.2164,61.6009,61.1395,61.2078,147909.0
2016-12-30 09:40:00,71.59,71.81,71.55,71.57,103271.0,61.1822,61.3702,61.148,61.1651,103271.0
2016-12-30 09:50:00,71.56,71.57,71.21,71.22,72961.0,61.1565,61.1651,60.8574,60.866,72961.0
2016-12-30 10:00:00,71.2,71.34,71.15,71.18,75795.0,60.8489,60.9685,60.8061,60.8318,75795.0
2016-12-30 10:10:00,71.19,71.19,71.03,71.08,112397.0,60.8403,60.8403,60.7036,60.7463,112397.0
2016-12-30 10:20:00,71.08,71.12,70.92,71.02,63473.0,60.7463,60.7805,60.6096,60.695,63473.0
2016-12-30 10:30:00,71.05,71.23,71.05,71.21,89917.0,60.7207,60.8745,60.7207,60.8574,89917.0
2016-12-30 10:40:00,71.22,71.22,71.17,71.2,52539.0,60.866,60.866,60.8232,60.8489,52539.0
2016-12-30 10:50:00,71.2,71.34,71.19,71.34,51351.0,60.8489,60.9685,60.8403,60.9685,51351.0
2016-12-30 11:00:00,71.34,71.36,71.27,71.3,45053.0,60.9685,60.9856,60.9087,60.9343,45053.0
2016-12-30 11:10:00,71.31,71.37,71.27,71.33,32407.0,60.9429,60.9942,60.9087,60.96,32407.0
2016-12-30 11:20:00,71.33,71.39,71.33,71.36,46964.0,60.96,61.0113,60.96,60.9856,46964.0
2016-12-30 11:30:00,71.34,71.35,71.25,71.33,51913.0,60.9685,60.9771,60.8916,60.96,51913.0
2016-12-30 11:40:00,71.33,71.44,71.33,71.4,41290.0,60.96,61.054,60.96,61.0198,41290.0
2016-12-30 11:50:00,71.41,71.42,71.33,71.33,32097.0,61.0283,61.0369,60.96,60.96,32097.0
2016-12-30 12:00:00,71.35,71.38,71.29,71.36,52053.0,60.9771,61.0027,60.9258,60.9856,52053.0
2016-12-30 12:10:00,71.35,71.39,71.31,71.38,37685.0,60.9771,61.0113,60.9429,61.0027,37685.0
2016-12-30 12:20:00,71.38,71.43,71.33,71.34,41894.0,61.0027,61.0454,60.96,60.9685,41894.0
2016-12-30 12:30:00,71.34,71.35,71.24,71.27,34043.0,60.9685,60.9771,60.8831,60.9087,34043.0
2016-12-30 12:40:00,71.27,71.31,71.22,71.25,35335.0,60.9087,60.9429,60.866,60.8916,35335.0
2016-12-30 12:50:00,71.25,71.25,71.18,71.19,38411.0,60.8916,60.8916,60.8318,60.8403,38411.0
2016-12-30 13:00:00,71.2,71.27,71.19,71.26,47438.0,60.8489,60.9087,60.8403,60.9002,47438.0
2016-12-30 13:10:00,71.27,71.32,71.2,71.28,48959.0,60.9087,60.9514,60.8489,60.9172,48959.0
2016-12-30 13:20:00,71.28,71.33,71.25,71.31,69357.0,60.9172,60.96,60.8916,60.9429,69357.0
2016-12-30 13:30:00,71.32,71.39,71.32,71.32,34112.0,60.9514,61.0113,60.9514,60.9514,34112.0
2016-12-30 13:40:00,71.33,71.37,71.23,71.25,78311.0,60.96,60.9942,60.8745,60.8916,78311.0
2016-12-30 13:50:00,71.25,71.28,71.16,71.19,81068.0,60.8916,60.9172,60.8147,60.8403,81068.0
2016-12-30 14:00:00,71.19,71.2,71.08,71.09,43500.0,60.8403,60.8489,60.7463,60.7549,43500.0
2016-12-30 14:10:00,71.09,71.1,71.02,71.05,53275.0,60.7549,60.7634,60.695,60.7207,53275.0
2016-12-30 14:20:00,71.05,71.09,71.01,71.01,36739.0,60.7207,60.7549,60.6865,60.6865,36739.0
2016-12-30 14:30:00,71.01,71.05,70.95,70.96,57215.0,60.6865,60.7207,60.6352,60.6438,57215.0
2016-12-30 14:40:00,70.96,70.97,70.85,70.87,48850.0,60.6438,60.6523,60.5498,60.5669,48850.0
2016-12-30 14:50:00,70.86,70.88,70.78,70.85,50571.0,60.5583,60.5754,60.4899,60.5498,50571.0
2016-12-30 15:00:00,70.85,70.91,70.78,70.85,61078.0,60.5498,60.601,60.4899,60.5498,61078.0
2016-12-30 15:10:00,70.84,70.99,70.84,70.96,56379.0,60.5412,60.6694,60.5412,60.6438,56379.0
2016-12-30 15:20:00,70.97,71.1,70.95,71.09,78949.0,60.6523,60.7634,60.6352,60.7549,78949.0
2016-12-30 15:30:00,71.1,71.11,71.03,71.08,96115.0,60.7634,60.772,60.7036,60.7463,96115.0
2016-12-30 15:40:00,71.07,71.08,70.95,71.01,146516.0,60.7378,60.7463,60.6352,60.6865,146516.0
2016-12-30 15:50:00,71.0,71.17,70.96,71.13,430543.0,60.678,60.8232,60.6438,60.7891,430543.0
2017-01-03 09:30:00,71.71,71.89,71.32,71.58,187890.0,61.2847,61.4386,60.9514,61.1736,187890.0
2017-01-03 09:40:00,71.56,71.67,71.43,71.61,338008.0,61.1565,61.2506,61.0454,61.1993,338008.0
2017-01-03 09:50:00,71.6,71.61,71.22,71.45,239766.0,61.1907,61.1993,60.866,61.0625,239766.0
2017-01-03 10:00:00,71.44,71.92,71.39,71.85,110709.0,61.054,61.4642,61.0113,61.4044,110709.0
2017-01-03 10:10:00,71.83,71.84,71.67,71.67,76713.0,61.3873,61.3958,61.2506,61.2506,76713.0
2017-01-03 10:20:00,71.69,71.81,71.64,71.73,98628.0,61.2676,61.3702,61.2249,61.3018,98628.0
2017-01-03 10:30:00,71.72,71.76,71.54,71.6,81887.0,61.2933,61.3275,61.1395,61.1907,81887.0
2017-01-03 10:40:00,71.59,71.64,71.49,71.51,107552.0,61.1822,61.2249,61.0967,61.1138,107552.0
2017-01-03 10:50:00,71.5,71.55,71.38,71.39,135859.0,61.1053,61.148,61.0027,61.0113,135859.0
2017-01-03 11:00:00,71.38,71.38,71.15,71.18,120547.0,61.0027,61.0027,60.8061,60.8318,120547.0
2017-01-03 11:10:00,71.17,71.27,71.01,71.01,122265.0,60.8232,60.9087,60.6865,60.6865,122265.0
2017-01-03 11:20:00,71.02,71.07,70.86,70.89,77275.0,60.695,60.7378,60.5583,60.5839,77275.0
2017-01-03 11:30:00,70.89,71.1,70.89,71.01,93114.0,60.5839,60.7634,60.5839,60.6865,93114.0
2017-01-03 11:40:00,71.01,71.03,70.75,70.77,108939.0,60.6865,60.7036,60.4643,60.4814,108939.0
2017-01-03 11:50:00,70.78,70.87,70.71,70.76,100031.0,60.4899,60.5669,60.4301,60.4728,100031.0
2017-01-03 12:00:00,70.77,70.82,70.62,70.81,129416.0,60.4814,60.5241,60.3532,60.5156,129416.0
2017-01-03 12:10:00,70.82,70.95,70.81,70.87,50759.0,60.5241,60.6352,60.5156,60.5669,50759.0
2017-01-03 12:20:00,70.87,70.92,70.8,70.86,57683.0,60.5669,60.6096,60.507,60.5583,57683.0
2017-01-03 12:30:00,70.87,70.88,70.74,70.76,81662.0,60.5669,60.5754,60.4558,60.4728,81662.0
2017-01-03 12:40:00,70.77,70.78,70.68,70.75,45782.0,60.4814,60.4899,60.4045,60.4643,45782.0
2017-01-03 12:50:00,70.76,70.77,70.66,70.67,49714.0,60.4728,60.4814,60.3874,60.3959,49714.0
2017-01-03 13:00:00,70.68,70.7,70.49,70.53,219071.0,60.4045,60.4216,60.2421,60.2763,219071.0
2017-01-03 13:10:00,70.54,70.76,70.54,70.69,289711.0,60.2848,60.4728,60.2848,60.413,289711.0
2017-01-03 13:20:00,70.68,70.85,70.66,70.83,79539.0,60.4045,60.5498,60.3874,60.5327,79539.0
2017-01-03 13:30:00,70.83,70.83,70.7,70.76,60452.0,60.5327,60.5327,60.4216,60.4728,60452.0
2017-01-03 13:40:00,70.77,70.8,70.65,70.67,50292.0,60.4814,60.507,60.3788,60.3959,50292.0
2017-01-03 13:50:00,70.66,70.79,70.66,70.75,80390.0,60.3874,60.4985,60.3874,60.4643,80390.0
2017-01-03 14:00:00,70.75,70.85,70.74,70.77,57979.0,60.4643,60.5498,60.4558,60.4814,57979.0
2017-01-03 14:10:00,70.78,70.86,70.77,70.8,60921.0,60.4899,60.5583,60.4814,60.507,60921.0
2017-01-03 14:20:00,70.8,70.84,70.73,70.73,84767.0,60.507,60.5412,60.4472,60.4472,84767.0
2017-01-03 14:30:00,70.73,70.75,70.61,70.61,106797.0,60.4472,60.4643,60.3447,60.3447,106797.0
2017-01-03 14:40:00,70.61,70.66,70.57,70.64,132374.0,60.3447,60.3874,60.3105,60.3703,132374.0
2017-01-03 14:50:00,70.65,70.79,70.64,70.77,113298.0,60.3788,60.4985,60.3703,60.4814,113298.0
2017-01-03 15:00:00,70.77,70.92,70.76,70.91,122145.0,60.4814,60.6096,60.4728,60.601,122145.0
2017-01-03 15:10:00,70.91,70.97,70.9,70.95,119826.0,60.601,60.6523,60.5925,60.6352,119826.0
2017-01-03 15:20:00,70.95,70.95,70.85,70.86,127718.0,60.6352,60.6352,60.5498,60.5583,127718.0
2017-01-03 15:30:00,70.87,70.91,70.8,70.91,223708.0,60.5669,60.601,60.507,60.601,223708.0
2017-01-03 15:40:00,70.91,70.98,70.85,70.98,276544.0,60.601,60.6609,60.5498,60.6609,276544.0
2017-01-03 15:50:00,70.97,70.99,70.86,70.94,383134.0,60.6523,60.6694,60.5583,60.6267,383134.0
2017-01-04 09:30:00,71.18,71.51,71.05,71.47,186061.0,60.8318,61.1138,60.7207,61.0796,186061.0
2017-01-04 09:40:00,71.44,71.63,71.44,71.57,182958.0,61.054,61.2164,61.054,61.1651,182958.0
2017-01-04 09:50:00,71.59,71.84,71.57,71.7,185690.0,61.1822,61.3958,61.1651,61.2762,185690.0
2017-01-04 10:00:00,71.71,71.84,71.63,71.72,211550.0,61.2847,61.3958,61.2164,61.2933,211550.0
2017-01-04 10:10:00,71.72,71.83,71.69,71.79,189807.0,61.2933,61.3873,61.2676,61.3531,189807.0
2017-01-04 10:20:00,71.8,71.87,71.71,71.71,122498.0,61.3617,61.4215,61.2847,61.2847,122498.0
2017-01-04 10:30:00,71.73,71.83,71.68,71.74,286938.0,61.3018,61.3873,61.2591,61.3104,286938.0
2017-01-04 10:40:00,71.74,71.77,71.63,71.75,135851.0,61.3104,61.336,61.2164,61.3189,135851.0
2017-01-04 10:50:00,71.74,71.92,71.69,71.9,180845.0,61.3104,61.4642,61.2676,61.4471,180845.0
2017-01-04 11:00:00,71.9,72.02,71.9,71.98,141697.0,61.4471,61.5497,61.4471,61.5155,141697.0
2017-01-04 11:10:00,71.98,72.19,71.91,71.92,192886.0,61.5155,61.695,61.4557,61.4642,192886.0
2017-01-04 11:20:00,71.91,72.07,71.88,72.05,75311.0,61.4557,61.5924,61.43,61.5753,75311.0
2017-01-04 11:30:00,72.05,72.16,72.0,72.0,145304.0,61.5753,61.6693,61.5326,61.5326,145304.0
2017-01-04 11:40:00,72.01,72.2,72.01,72.14,169007.0,61.5411,61.7035,61.5411,61.6522,169007.0
2017-01-04 11:50:00,72.13,72.18,71.99,72.02,98722.0,61.6437,61.6864,61.524,61.5497,98722.0
2017-01-04 12:00:00,72.04,72.18,72.04,72.15,100205.0,61.5668,61.6864,61.5668,61.6608,100205.0
2017-01-04 12:10:00,72.17,72.23,72.14,72.17,84856.0,61.6779,61.7291,61.6522,61.6779,84856.0
2017-01-04 12:20:00,72.17,72.2,72.05,72.07,49605.0,61.6779,61.7035,61.5753,61.5924,49605.0
2017-01-04 12:30:00,72.08,72.15,72.08,72.14,50190.0,61.6009,61.6608,61.6009,61.6522,50190.0
2017-01-04 12:40:00,72.13,72.19,72.13,72.17,84274.0,61.6437,61.695,61.6437,61.6779,84274.0
2017-01-04 12:50:00,72.17,72.19,72.13,72.15,52051.0,61.6779,61.695,61.6437,61.6608,52051.0
2017-01-04 13:00:00,72.16,72.16,72.08,72.1,35086.0,61.6693,61.6693,61.6009,61.618,35086.0
2017-01-04 13:10:00,72.09,72.12,72.01,72.02,38483.0,61.6095,61.6351,61.5411,61.5497,38483.0
2017-01-04 13:20:00,72.03,72.1,71.97,72.09,62143.0,61.5582,61.618,61.5069,61.6095,62143.0
2017-01-04 13:30:00,72.09,72.13,72.06,72.12,58464.0,61.6095,61.6437,61.5839,61.6351,58464.0
2017-01-04 13:40:00,72.12,72.14,72.04,72.13,67027.0,61.6351,61.6522,61.5668,61.6437,67027.0
2017-01-04 13:50:00,72.13,72.18,71.99,72.04,342181.0,61.6437,61.6864,61.524,61.5668,342181.0
2017-01-04 14:00:00,72.03,72.05,71.93,71.93,71896.0,61.5582,61.5753,61.4728,61.4728,71896.0
2017-01-04 14:10:00,71.94,72.01,71.85,72.01,68613.0,61.4813,61.5411,61.4044,61.5411,68613.0
2017-01-04 14:20:00,72.01,72.09,71.86,71.88,119876.0,61.5411,61.6095,61.4129,61.43,119876.0
2017-01-04 14:30:00,71.87,71.97,71.85,71.94,56483.0,61.4215,61.5069,61.4044,61.4813,56483.0
2017-01-04 14:40:00,71.94,71.96,71.77,71.88,127017.0,61.4813,61.4984,61.336,61.43,127017.0
2017-01-04 14:50:00,71.88,71.88,71.74,71.79,87567.0,61.43,61.43,61.3104,61.3531,87567.0
2017-01-04 15:00:00,71.78,71.84,71.77,71.8,53940.0,61.3446,61.3958,61.336,61.3617,53940.0
2017-01-04 15:10:00,71.8,71.81,71.74,71.77,110120.0,61.3617,61.3702,61.3104,61.336,110120.0
2017-01-04 15:20:00,71.77,71.87,71.76,71.84,89510.0,61.336,61.4215,61.3275,61.3958,89510.0
2017-01-04 15:30:00,71.84,71.88,71.77,71.82,118961.0,61.3958,61.43,61.336,61.3787,118961.0
2017-01-04 15:40:00,71.83,71.88,71.75,71.76,166715.0,61.3873,61.43,61.3189,61.3275,166715.0
2017-01-04 15:50:00,71.76,71.82,71.74,71.79,369558.0,61.3275,61.3787,61.3104,61.3531,369558.0
2017-01-05 09:30:00,71.5,71.79,71.34,71.48,192564.0,61.1053,61.3531,60.9685,61.0882,192564.0
2017-01-05 09:40:00,71.49,71.72,71.43,71.59,55950.0,61.0967,61.2933,61.0454,61.1822,55950.0
2017-01-05 09:50:00,71.56,71.56,71.29,71.34,98215.0,61.1565,61.1565,60.9258,60.9685,98215.0
2017-01-05 10:00:00,71.32,71.37,71.17,71.25,114507.0,60.9514,60.9942,60.8232,60.8916,114507.0
2017-01-05 10:10:00,71.24,71.37,71.18,71.24,51695.0,60.8831,60.9942,60.8318,60.8831,51695.0
2017-01-05 10:20:00,71.25,71.43,71.2,71.4,77250.0,60.8916,61.0454,60.8489,61.0198,77250.0
2017-01-05 10:30:00,71.42,71.45,71.26,71.35,65831.0,61.0369,61.0625,60.9002,60.9771,65831.0
2017-01-05 10:40:00,71.35,71.35,71.19,71.23,44450.0,60.9771,60.9771,60.8403,60.8745,44450.0
2017-01-05 10:50:00,71.23,71.26,71.15,71.18,40547.0,60.8745,60.9002,60.8061,60.8318,40547.0
2017-01-05 11:00:00,71.16,71.2,71.01,71.07,84874.0,60.8147,60.8489,60.6865,60.7378,84874.0
2017-01-05 11:10:00,71.07,71.08,70.88,70.9,110244.0,60.7378,60.7463,60.5754,60.5925,110244.0
2017-01-05 11:20:00,70.9,70.96,70.85,70.9,59022.0,60.5925,60.6438,60.5498,60.5925,59022.0
2017-01-05 11:30:00,70.9,70.91,70.78,70.86,67627.0,60.5925,60.601,60.4899,60.5583,67627.0
2017-01-05 11:40:00,70.85,70.86,70.76,70.85,68663.0,60.5498,60.5583,60.4728,60.5498,68663.0
2017-01-05 11:50:00,70.86,70.87,70.78,70.82,61568.0,60.5583,60.5669,60.4899,60.5241,61568.0
2017-01-05 12:00:00,70.82,70.86,70.78,70.86,53269.0,60.5241,60.5583,60.4899,60.5583,53269.0
2017-01-05 12:10:00,70.87,71.08,70.81,71.06,114764.0,60.5669,60.7463,60.5156,60.7292,114764.0
2017-01-05 12:20:00,71.06,71.14,71.02,71.02,94179.0,60.7292,60.7976,60.695,60.695,94179.0
2017-01-05 12:30:00,71.02,71.07,70.97,71.0,52389.0,60.695,60.7378,60.6523,60.678,52389.0
2017-01-05 12:40:00,71.0,71.05,70.97,71.05,44181.0,60.678,60.7207,60.6523,60.7207,44181.0
2017-01-05 12:50:00,71.06,71.32,71.04,71.2,144282.0,60.7292,60.9514,60.7121,60.8489,144282.0
2017-01-05 13:00:00,71.21,71.24,71.14,71.16,64887.0,60.8574,60.8831,60.7976,60.8147,64887.0
2017-01-05 13:10:00,71.16,71.18,71.07,71.16,68110.0,60.8147,60.8318,60.7378,60.8147,68110.0
2017-01-05 13:20:00,71.17,71.17,71.07,71.09,56699.0,60.8232,60.8232,60.7378,60.7549,56699.0
2017-01-05 13:30:00,71.09,71.11,70.98,71.01,125564.0,60.7549,60.772,60.6609,60.6865,125564.0
2017-01-05 13:40:00,71.01,71.12,70.99,71.1,41081.0,60.6865,60.7805,60.6694,60.7634,41081.0
2017-01-05 13:50:00,71.1,71.12,71.02,71.12,55874.0,60.7634,60.7805,60.695,60.7805,55874.0
2017-01-05 14:00:00,71.11,71.18,71.09,71.14,66424.0,60.772,60.8318,60.7549,60.7976,66424.0
2017-01-05 14:10:00,71.15,71.25,71.14,71.21,57814.0,60.8061,60.8916,60.7976,60.8574,57814.0
2017-01-05 14:20:00,71.22,71.22,71.09,71.1,60713.0,60.866,60.866,60.7549,60.7634,60713.0
2017-01-05 14:30:00,71.1,71.11,71.04,71.06,105630.0,60.7634,60.772,60.7121,60.7292,105630.0
2017-01-05 14:40:00,71.06,71.07,70.94,70.99,114503.0,60.7292,60.7378,60.6267,60.6694,114503.0
2017-01-05 14:50:00,71.0,71.08,70.99,71.05,95358.0,60.678,60.7463,60.6694,60.7207,95358.0
2017-01-05 15:00:00,71.04,71.12,71.01,71.12,85964.0,60.7121,60.7805,60.6865,60.7805,85964.0
2017-01-05 15:10:00,71.12,71.22,71.11,71.16,67552.0,60.7805,60.866,60.772,60.8147,67552.0
2017-01-05 15:20:00,71.17,71.28,71.16,71.24,71937.0,60.8232,60.9172,60.8147,60.8831,71937.0
2017-01-05 15:30:00,71.24,71.29,71.18,71.19,107163.0,60.8831,60.9258,60.8318,60.8403,107163.0
2017-01-05 15:40:00,71.19,71.2,71.11,71.12,148970.0,60.8403,60.8489,60.772,60.7805,148970.0
2017-01-05 15:50:00,71.12,71.13,71.03,71.07,523703.0,60.7805,60.7891,60.7036,60.7378,523703.0
2017-01-06 09:30:00,71.2,71.25,70.83,71.02,175447.0,60.8489,60.8916,60.5327,60.695,175447.0
2017-01-06 09:40:00,71.02,71.2,70.93,71.0,92887.0,60.695,60.8489,60.6181,60.678,92887.0
2017-01-06 09:50:00,71.01,71.14,70.89,71.14,61579.0,60.6865,60.7976,60.5839,60.7976,61579.0
2017-01-06 10:00:00,71.13,71.2,71.06,71.18,70923.0,60.7891,60.8489,60.7292,60.8318,70923.0
2017-01-06 10:10:00,71.18,71.18,70.91,71.02,76450.0,60.8318,60.8318,60.601,60.695,76450.0
2017-01-06 10:20:00,71.03,71.07,70.92,71.03,58825.0,60.7036,60.7378,60.6096,60.7036,58825.0
2017-01-06 10:30:00,71.04,71.04,70.88,70.96,90990.0,60.7121,60.7121,60.5754,60.6438,90990.0
2017-01-06 10:40:00,70.95,70.99,70.73,70.76,155679.0,60.6352,60.6694,60.4472,60.4728,155679.0
2017-01-06 10:50:00,70.76,70.92,70.67,70.84,222621.0,60.4728,60.6096,60.3959,60.5412,222621.0
2017-01-06 11:00:00,70.84,70.89,70.64,70.64,128518.0,60.5412,60.5839,60.3703,60.3703,128518.0
2017-01-06 11:10:00,70.64,70.79,70.54,70.75,181074.0,60.3703,60.4985,60.2848,60.4643,181074.0
2017-01-06 11:20:00,70.76,70.84,70.72,70.78,65963.0,60.4728,60.5412,60.4387,60.4899,65963.0
2017-01-06 11:30:00,70.79,70.85,70.73,70.77,73670.0,60.4985,60.5498,60.4472,60.4814,73670.0
2017-01-06 11:40:00,70.78,70.93,70.77,70.91,112947.0,60.4899,60.6181,60.4814,60.601,112947.0
2017-01-06 11:50:00,70.91,71.04,70.9,70.95,108403.0,60.601,60.7121,60.5925,60.6352,108403.0
2017-01-06 12:00:00,70.94,71.03,70.92,70.98,104862.0,60.6267,60.7036,60.6096,60.6609,104862.0
2017-01-06 12:10:00,70.98,71.08,70.94,71.08,77994.0,60.6609,60.7463,60.6267,60.7463,77994.0
2017-01-06 12:20:00,71.08,71.14,71.05,71.08,54782.0,60.7463,60.7976,60.7207,60.7463,54782.0
2017-01-06 12:30:00,71.09,71.2,71.08,71.18,64578.0,60.7549,60.8489,60.7463,60.8318,64578.0
2017-01-06 12:40:00,71.19,71.21,71.15,71.16,106364.0,60.8403,60.8574,60.8061,60.8147,106364.0
2017-01-06 12:50:00,71.17,71.3,71.16,71.28,43689.0,60.8232,60.9343,60.8147,60.9172,43689.0
2017-01-06 13:00:00,71.28,71.34,71.28,71.32,46949.0,60.9172,60.9685,60.9172,60.9514,46949.0
2017-01-06 13:10:00,71.31,71.37,71.29,71.33,34685.0,60.9429,60.9942,60.9258,60.96,34685.0
2017-01-06 13:20:00,71.34,71.37,71.25,71.25,52459.0,60.9685,60.9942,60.8916,60.8916,52459.0
2017-01-06 13:30:00,71.25,71.32,71.25,71.31,40324.0,60.8916,60.9514,60.8916,60.9429,40324.0
2017-01-06 13:40:00,71.31,71.34,71.28,71.32,75594.0,60.9429,60.9685,60.9172,60.9514,75594.0
2017-01-06 13:50:00,71.31,71.33,71.27,71.32,51079.0,60.9429,60.96,60.9087,60.9514,51079.0
2017-01-06 14:00:00,71.31,71.4,71.31,71.38,56180.0,60.9429,61.0198,60.9429,61.0027,56180.0
2017-01-06 14:10:00,71.38,71.39,71.33,71.36,50079.0,61.0027,61.0113,60.96,60.9856,50079.0
2017-01-06 14:20:00,71.35,71.36,71.25,71.3,54968.0,60.9771,60.9856,60.8916,60.9343,54968.0
2017-01-06 14:30:00,71.29,71.35,71.26,71.31,88793.0,60.9258,60.9771,60.9002,60.9429,88793.0
2017-01-06 14:40:00,71.31,71.32,71.25,71.29,122224.0,60.9429,60.9514,60.8916,60.9258,122224.0
2017-01-06 14:50:00,71.29,71.32,71.26,71.26,61818.0,60.9258,60.9514,60.9002,60.9002,61818.0
2017-01-06 15:00:00,71.26,71.35,71.26,71.33,98423.0,60.9002,60.9771,60.9002,60.96,98423.0
2017-01-06 15:10:00,71.32,71.35,71.26,71.26,123051.0,60.9514,60.9771,60.9002,60.9002,123051.0
2017-01-06 15:20:00,71.26,71.26,71.1,71.1,108693.0,60.9002,60.9002,60.7634,60.7634,108693.0
2017-01-06 15:30:00,71.1,71.13,71.02,71.11,149903.0,60.7634,60.7891,60.695,60.772,149903.0
2017-01-06 15:40:00,71.11,71.14,71.07,71.09,188099.0,60.772,60.7976,60.7378,60.7549,188099.0
2017-01-06 15:50:00,71.09,71.1,70.92,70.96,356127.0,60.7549,60.7634,60.6096,60.6438,356127.0
2017-01-09 09:30:00,70.93,71.32,70.93,71.32,113318.0,60.6181,60.9514,60.6181,60.9514,113318.0
2017-01-09 09:40:00,71.27,71.32,71.09,71.29,88601.0,60.9087,60.9514,60.7549,60.9258,88601.0
2017-01-09 09:50:00,71.28,71.28,71.11,71.22,57021.0,60.9172,60.9172,60.772,60.866,57021.0
2017-01-09 10:00:00,71.21,71.21,71.0,71.0,84446.0,60.8574,60.8574,60.678,60.678,84446.0
2017-01-09 10:10:00,70.99,71.06,70.9,71.03,178040.0,60.6694,60.7292,60.5925,60.7036,178040.0
2017-01-09 10:20:00,71.05,71.1,70.96,70.99,65071.0,60.7207,60.7634,60.6438,60.6694,65071.0
2017-01-09 10:30:00,70.98,71.05,70.94,70.99,70183.0,60.6609,60.7207,60.6267,60.6694,70183.0
2017-01-09 10:40:00,70.99,71.09,70.92,71.08,72924.0,60.6694,60.7549,60.6096,60.7463,72924.0
2017-01-09 10:50:00,71.09,71.18,71.09,71.16,59436.0,60.7549,60.8318,60.7549,60.8147,59436.0
2017-01-09 11:00:00,71.16,71.16,71.04,71.07,58406.0,60.8147,60.8147,60.7121,60.7378,58406.0
2017-01-09 11:10:00,71.07,71.16,71.05,71.15,42180.0,60.7378,60.8147,60.7207,60.8061,42180.0
2017-01-09 11:20:00,71.16,71.23,71.14,71.23,67139.0,60.8147,60.8745,60.7976,60.8745,67139.0
2017-01-09 11:30:00,71.22,71.23,71.09,71.09,32356.0,60.866,60.8745,60.7549,60.7549,32356.0
2017-01-09 11:40:00,71.1,71.21,71.09,71.2,55214.0,60.7634,60.8574,60.7549,60.8489,55214.0
2017-01-09 11:50:00,71.2,71.25,71.13,71.23,48600.0,60.8489,60.8916,60.7891,60.8745,48600.0
2017-01-09 12:00:00,71.22,71.25,71.13,71.21,40739.0,60.866,60.8916,60.7891,60.8574,40739.0
2017-01-09 12:10:00,71.21,71.26,71.11,71.11,27083.0,60.8574,60.9002,60.772,60.772,27083.0
2017-01-09 12:20:00,71.12,71.19,71.08,71.15,29974.0,60.7805,60.8403,60.7463,60.8061,29974.0
2017-01-09 12:30:00,71.14,71.18,71.08,71.1,39662.0,60.7976,60.8318,60.7463,60.7634,39662.0
2017-01-09 12:40:00,71.1,71.23,71.09,71.21,54012.0,60.7634,60.8745,60.7549,60.8574,54012.0
2017-01-09 12:50:00,71.21,71.29,71.18,71.19,42712.0,60.8574,60.9258,60.8318,60.8403,42712.0
2017-01-09 13:00:00,71.18,71.26,71.12,71.12,38626.0,60.8318,60.9002,60.7805,60.7805,38626.0
2017-01-09 13:10:00,71.13,71.13,71.08,71.09,36549.0,60.7891,60.7891,60.7463,60.7549,36549.0
2017-01-09 13:20:00,71.09,71.09,70.98,71.0,48662.0,60.7549,60.7549,60.6609,60.678,48662.0
2017-01-09 13:30:00,70.99,71.0,70.93,70.97,44951.0,60.6694,60.678,60.6181,60.6523,44951.0
2017-01-09 13:40:00,70.98,71.0,70.93,70.98,53257.0,60.6609,60.678,60.6181,60.6609,53257.0
2017-01-09 13:50:00,70.97,70.97,70.9,70.94,53633.0,60.6523,60.6523,60.5925,60.6267,53633.0
2017-01-09 14:00:00,70.95,70.96,70.92,70.94,30475.0,60.6352,60.6438,60.6096,60.6267,30475.0
2017-01-09 14:10:00,70.93,70.98,70.9,70.95,82729.0,60.6181,60.6609,60.5925,60.6352,82729.0
2017-01-09 14:20:00,70.95,71.02,70.94,70.98,72209.0,60.6352,60.695,60.6267,60.6609,72209.0
2017-01-09 14:30:00,70.98,71.03,70.96,70.97,47142.0,60.6609,60.7036,60.6438,60.6523,47142.0
2017-01-09 14:40:00,70.96,70.98,70.91,70.93,61703.0,60.6438,60.6609,60.601,60.6181,61703.0
2017-01-09 14:50:00,70.92,71.02,70.92,71.01,72366.0,60.6096,60.695,60.6096,60.6865,72366.0
2017-01-09 15:00:00,71.01,71.05,71.0,71.05,48130.0,60.6865,60.7207,60.678,60.7207,48130.0
2017-01-09 15:10:00,71.05,71.2,71.04,71.19,84393.0,60.7207,60.8489,60.7121,60.8403,84393.0
2017-01-09 15:20:00,71.2,71.3,71.18,71.29,136009.0,60.8489,60.9343,60.8318,60.9258,136009.0
2017-01-09 15:30:00,71.29,71.31,71.18,71.21,95272.0,60.9258,60.9429,60.8318,60.8574,95272.0
2017-01-09 15:40:00,71.22,71.24,71.13,71.15,92696.0,60.866,60.8831,60.7891,60.8061,92696.0
2017-01-09 15:50:00,71.16,71.18,71.07,71.08,279932.0,60.8147,60.8318,60.7378,60.7463,279932.0
2017-01-10 09:30:00,70.95,71.23,70.78,70.99,100091.0,60.6352,60.8745,60.4899,60.6694,100091.0
2017-01-10 09:40:00,71.01,71.15,70.97,71.06,40221.0,60.6865,60.8061,60.6523,60.7292,40221.0
2017-01-10 09:50:00,71.05,71.2,71.03,71.15,104721.0,60.7207,60.8489,60.7036,60.8061,104721.0
2017-01-10 10:00:00,71.14,71.16,70.9,70.92,101152.0,60.7976,60.8147,60.5925,60.6096,101152.0
2017-01-10 10:10:00,70.94,70.97,70.86,70.86,45257.0,60.6267,60.6523,60.5583,60.5583,45257.0
2017-01-10 10:20:00,70.85,70.88,70.67,70.75,131239.0,60.5498,60.5754,60.3959,60.4643,131239.0
2017-01-10 10:30:00,70.76,70.98,70.76,70.95,64068.0,60.4728,60.6609,60.4728,60.6352,64068.0
2017-01-10 10:40:00,70.95,71.11,70.89,71.11,78218.0,60.6352,60.772,60.5839,60.772,78218.0
2017-01-10 10:50:00,71.11,71.42,71.08,71.41,128839.0,60.772,61.0369,60.7463,61.0283,128839.0
2017-01-10 11:00:00,71.41,71.68,71.4,71.6,174568.0,61.0283,61.2591,61.0198,61.1907,174568.0
2017-01-10 11:10:00,71.59,71.68,71.54,71.59,170684.0,61.1822,61.2591,61.1395,61.1822,170684.0
2017-01-10 11:20:00,71.57,71.6,71.48,71.51,55657.0,61.1651,61.1907,61.0882,61.1138,55657.0
2017-01-10 11:30:00,71.52,71.53,71.35,71.42,40812.0,61.1224,61.1309,60.9771,61.0369,40812.0
2017-01-10 11:40:00,71.43,71.59,71.43,71.54,48154.0,61.0454,61.1822,61.0454,61.1395,48154.0
2017-01-10 11:50:00,71.53,71.57,71.5,71.51,47481.0,61.1309,61.1651,61.1053,61.1138,47481.0
2017-01-10 12:00:00,71.51,71.6,71.48,71.6,36363.0,61.1138,61.1907,61.0882,61.1907,36363.0
2017-01-10 12:10:00,71.6,71.7,71.55,71.65,39580.0,61.1907,61.2762,61.148,61.2335,39580.0
2017-01-10 12:20:00,71.65,71.68,71.53,71.56,33498.0,61.2335,61.2591,61.1309,61.1565,33498.0
2017-01-10 12:30:00,71.56,71.58,71.49,71.5,32845.0,61.1565,61.1736,61.0967,61.1053,32845.0
2017-01-10 12:40:00,71.49,71.5,71.35,71.35,63874.0,61.0967,61.1053,60.9771,60.9771,63874.0
2017-01-10 12:50:00,71.35,71.44,71.35,71.4,54120.0,60.9771,61.054,60.9771,61.0198,54120.0
2017-01-10 13:00:00,71.4,71.47,71.37,71.41,45197.0,61.0198,61.0796,60.9942,61.0283,45197.0
2017-01-10 13:10:00,71.4,71.44,71.36,71.43,55955.0,61.0198,61.054,60.9856,61.0454,55955.0
2017-01-10 13:20:00,71.42,71.43,71.32,71.35,34920.0,61.0369,61.0454,60.9514,60.9771,34920.0
2017-01-10 13:30:00,71.35,71.41,71.29,71.4,79851.0,60.9771,61.0283,60.9258,61.0198,79851.0
2017-01-10 13:40:00,71.39,71.4,71.3,71.34,72892.0,61.0113,61.0198,60.9343,60.9685,72892.0
2017-01-10 13:50:00,71.34,71.35,71.23,71.23,83415.0,60.9685,60.9771,60.8745,60.8745,83415.0
2017-01-10 14:00:00,71.23,71.24,71.09,71.17,71954.0,60.8745,60.8831,60.7549,60.8232,71954.0
2017-01-10 14:10:00,71.16,71.31,71.16,71.26,107304.0,60.8147,60.9429,60.8147,60.9002,107304.0
2017-01-10 14:20:00,71.26,71.3,71.25,71.26,81228.0,60.9002,60.9343,60.8916,60.9002,81228.0
2017-01-10 14:30:00,71.25,71.43,71.25,71.42,76959.0,60.8916,61.0454,60.8916,61.0369,76959.0
2017-01-10 14:40:00,71.41,71.43,71.37,71.37,123447.0,61.0283,61.0454,60.9942,60.9942,123447.0
2017-01-10 14:50:00,71.38,71.39,71.31,71.33,84303.0,61.0027,61.0113,60.9429,60.96,84303.0
2017-01-10 15:00:00,71.33,71.33,71.24,71.3,77836.0,60.96,60.96,60.8831,60.9343,77836.0
2017-01-10 15:10:00,71.31,71.34,71.22,71.24,76306.0,60.9429,60.9685,60.866,60.8831,76306.0
2017-01-10 15:20:00,71.25,71.28,71.21,71.23,68811.0,60.8916,60.9172,60.8574,60.8745,68811.0
2017-01-10 15:30:00,71.23,71.39,71.22,71.36,141952.0,60.8745,61.0113,60.866,60.9856,141952.0
2017-01-10 15:40:00,71.36,71.36,71.24,71.28,137247.0,60.9856,60.9856,60.8831,60.9172,137247.0
2017-01-10 15:50:00,71.28,71.29,71.21,71.21,232764.0,60.9172,60.9258,60.8574,60.8574,232764.0
2017-01-11 09:30:00,71.16,71.27,70.93,70.94,97296.0,60.8147,60.9087,60.6181,60.6267,97296.0
2017-01-11 09:40:00,70.99,71.22,70.94,71.0,62499.0,60.6694,60.866,60.6267,60.678,62499.0
2017-01-11 09:50:00,71.0,71.04,70.91,71.03,62274.0,60.678,60.7121,60.601,60.7036,62274.0
2017-01-11 10:00:00,71.04,71.1,71.0,71.02,64474.0,60.7121,60.7634,60.678,60.695,64474.0
2017-01-11 10:10:00,71.01,71.06,71.0,71.02,66831.0,60.6865,60.7292,60.678,60.695,66831.0
2017-01-11 10:20:00,71.01,71.03,70.92,70.98,58073.0,60.6865,60.7036,60.6096,60.6609,58073.0
2017-01-11 10:30:00,70.97,71.05,70.95,71.02,45812.0,60.6523,60.7207,60.6352,60.695,45812.0
2017-01-11 10:40:00,71.02,71.15,70.98,71.12,44852.0,60.695,60.8061,60.6609,60.7805,44852.0
2017-01-11 10:50:00,71.13,71.13,71.0,71.09,41971.0,60.7891,60.7891,60.678,60.7549,41971.0
2017-01-11 11:00:00,71.1,71.16,71.03,71.11,51095.0,60.7634,60.8147,60.7036,60.772,51095.0
2017-01-11 11:10:00,71.11,71.3,71.11,71.27,61029.0,60.772,60.9343,60.772,60.9087,61029.0
2017-01-11 11:20:00,71.27,71.37,71.16,71.16,78197.0,60.9087,60.9942,60.8147,60.8147,78197.0
2017-01-11 11:30:00,71.16,71.16,70.79,70.87,77933.0,60.8147,60.8147,60.4985,60.5669,77933.0
2017-01-11 11:40:00,70.87,70.88,70.79,70.81,53989.0,60.5669,60.5754,60.4985,60.5156,53989.0
2017-01-11 11:50:00,70.8,71.1,70.8,71.07,48771.0,60.507,60.7634,60.507,60.7378,48771.0
2017-01-11 12:00:00,71.07,71.12,71.01,71.11,73764.0,60.7378,60.7805,60.6865,60.772,73764.0
2017-01-11 12:10:00,71.11,71.17,70.92,70.96,61011.0,60.772,60.8232,60.6096,60.6438,61011.0
2017-01-11 12:20:00,70.95,70.98,70.82,70.98,48502.0,60.6352,60.6609,60.5241,60.6609,48502.0
2017-01-11 12:30:00,70.97,71.01,70.93,70.97,48323.0,60.6523,60.6865,60.6181,60.6523,48323.0
2017-01-11 12:40:00,70.96,70.96,70.77,70.8,63437.0,60.6438,60.6438,60.4814,60.507,63437.0
2017-01-11 12:50:00,70.79,70.79,70.71,70.78,53021.0,60.4985,60.4985,60.4301,60.4899,53021.0
2017-01-11 13:00:00,70.78,70.84,70.76,70.79,46990.0,60.4899,60.5412,60.4728,60.4985,46990.0
2017-01-11 13:10:00,70.78,70.79,70.56,70.65,45425.0,60.4899,60.4985,60.3019,60.3788,45425.0
2017-01-11 13:20:00,70.66,70.76,70.58,70.6,48786.0,60.3874,60.4728,60.319,60.3361,48786.0
2017-01-11 13:30:00,70.6,70.8,70.58,70.79,53552.0,60.3361,60.507,60.319,60.4985,53552.0
2017-01-11 13:40:00,70.77,70.82,70.72,70.73,46866.0,60.4814,60.5241,60.4387,60.4472,46866.0
2017-01-11 13:50:00,70.73,70.88,70.73,70.82,65046.0,60.4472,60.5754,60.4472,60.5241,65046.0
2017-01-11 14:00:00,70.83,70.87,70.77,70.86,67450.0,60.5327,60.5669,60.4814,60.5583,67450.0
2017-01-11 14:10:00,70.87,70.97,70.84,70.96,57026.0,60.5669,60.6523,60.5412,60.6438,57026.0
2017-01-11 14:20:00,70.97,71.05,70.96,71.01,62099.0,60.6523,60.7207,60.6438,60.6865,62099.0
2017-01-11 14:30:00,71.01,71.2,71.01,71.19,61354.0,60.6865,60.8489,60.6865,60.8403,61354.0
2017-01-11 14:40:00,71.19,71.22,71.11,71.16,79977.0,60.8403,60.866,60.772,60.8147,79977.0
2017-01-11 14:50:00,71.17,71.2,71.08,71.14,43721.0,60.8232,60.8489,60.7463,60.7976,43721.0
2017-01-11 15:00:00,71.14,71.28,71.11,71.2,65181.0,60.7976,60.9172,60.772,60.8489,65181.0
2017-01-11 15:10:00,71.2,71.25,71.17,71.22,105841.0,60.8489,60.8916,60.8232,60.866,105841.0
2017-01-11 15:20:00,71.22,71.28,71.21,71.26,54310.0,60.866,60.9172,60.8574,60.9002,54310.0
2017-01-11 15:30:00,71.26,71.31,71.25,71.29,71640.0,60.9002,60.9429,60.8916,60.9258,71640.0
2017-01-11 15:40:00,71.28,71.35,71.26,71.33,100324.0,60.9172,60.9771,60.9002,60.96,100324.0
2017-01-11 15:50:00,71.33,71.34,71.24,71.28,278512.0,60.96,60.9685,60.8831,60.9172,278512.0
2017-01-12 09:30:00,71.25,71.39,70.9,70.94,163908.0,60.8916,61.0113,60.5925,60.6267,163908.0
2017-01-12 09:40:00,70.93,71.12,70.82,71.09,86207.0,60.6181,60.7805,60.5241,60.7549,86207.0
2017-01-12 09:50:00,71.06,71.08,70.9,71.06,91747.0,60.7292,60.7463,60.5925,60.7292,91747.0
2017-01-12 10:00:00,71.06,71.12,70.79,70.84,148046.0,60.7292,60.7805,60.4985,60.5412,148046.0
2017-01-12 10:10:00,70.84,71.07,70.84,71.0,88081.0,60.5412,60.7378,60.5412,60.678,88081.0
2017-01-12 10:20:00,71.0,71.21,70.98,71.14,96911.0,60.678,60.8574,60.6609,60.7976,96911.0
2017-01-12 10:30:00,71.13,71.13,70.91,70.97,143362.0,60.7891,60.7891,60.601,60.6523,143362.0
2017-01-12 10:40:00,70.96,71.19,70.96,70.99,101196.0,60.6438,60.8403,60.6438,60.6694,101196.0
2017-01-12 10:50:00,70.99,71.18,70.99,71.12,88967.0,60.6694,60.8318,60.6694,60.7805,88967.0
2017-01-12 11:00:00,71.1,71.16,71.03,71.14,88755.0,60.7634,60.8147,60.7036,60.7976,88755.0
2017-01-12 11:10:00,71.15,71.34,71.13,71.25,73260.0,60.8061,60.9685,60.7891,60.8916,73260.0
2017-01-12 11:20:00,71.25,71.28,71.14,71.21,57643.0,60.8916,60.9172,60.7976,60.8574,57643.0
2017-01-12 11:30:00,71.21,71.24,71.15,71.22,46480.0,60.8574,60.8831,60.8061,60.866,46480.0
2017-01-12 11:40:00,71.21,71.25,71.16,71.18,75648.0,60.8574,60.8916,60.8147,60.8318,75648.0
2017-01-12 11:50:00,71.19,71.24,71.13,71.16,135912.0,60.8403,60.8831,60.7891,60.8147,135912.0
2017-01-12 12:00:00,71.17,71.29,71.16,71.21,72166.0,60.8232,60.9258,60.8147,60.8574,72166.0
2017-01-12 12:10:00,71.21,71.35,71.2,71.3,79826.0,60.8574,60.9771,60.8489,60.9343,79826.0
2017-01-12 12:20:00,71.3,71.34,71.28,71.29,58321.0,60.9343,60.9685,60.9172,60.9258,58321.0
2017-01-12 12:30:00,71.3,71.37,71.3,71.36,65925.0,60.9343,60.9942,60.9343,60.9856,65925.0
2017-01-12 12:40:00,71.36,71.39,71.34,71.35,72355.0,60.9856,61.0113,60.9685,60.9771,72355.0
2017-01-12 12:50:00,71.36,71.37,71.33,71.35,39042.0,60.9856,60.9942,60.96,60.9771,39042.0
2017-01-12 13:00:00,71.34,71.38,71.34,71.35,69179.0,60.9685,61.0027,60.9685,60.9771,69179.0
2017-01-12 13:10:00,71.35,71.42,71.34,71.38,51728.0,60.9771,61.0369,60.9685,61.0027,51728.0
2017-01-12 13:20:00,71.39,71.39,71.27,71.31,49231.0,61.0113,61.0113,60.9087,60.9429,49231.0
2017-01-12 13:30:00,71.32,71.37,71.3,71.35,35089.0,60.9514,60.9942,60.9343,60.9771,35089.0
2017-01-12 13:40:00,71.35,71.44,71.34,71.43,60394.0,60.9771,61.054,60.9685,61.0454,60394.0
2017-01-12 13:50:00,71.43,71.47,71.39,71.45,50788.0,61.0454,61.0796,61.0113,61.0625,50788.0
2017-01-12 14:00:00,71.45,71.54,71.45,71.53,72741.0,61.0625,61.1395,61.0625,61.1309,72741.0
2017-01-12 14:10:00,71.54,71.54,71.48,71.5,60467.0,61.1395,61.1395,61.0882,61.1053,60467.0
2017-01-12 14:20:00,71.5,71.52,71.47,71.48,77971.0,61.1053,61.1224,61.0796,61.0882,77971.0
2017-01-12 14:30:00,71.48,71.6,71.48,71.56,54364.0,61.0882,61.1907,61.0882,61.1565,54364.0
2017-01-12 14:40:00,71.55,71.58,71.47,71.49,66127.0,61.148,61.1736,61.0796,61.0967,66127.0
2017-01-12 14:50:00,71.48,71.55,71.48,71.55,56684.0,61.0882,61.148,61.0882,61.148,56684.0
2017-01-12 15:00:00,71.54,71.54,71.47,71.48,47304.0,61.1395,61.1395,61.0796,61.0882,47304.0
2017-01-12 15:10:00,71.49,71.53,71.47,71.48,116843.0,61.0967,61.1309,61.0796,61.0882,116843.0
2017-01-12 15:20:00,71.48,71.53,71.46,71.5,125020.0,61.0882,61.1309,61.0711,61.1053,125020.0
2017-01-12 15:30:00,71.51,71.63,71.49,71.59,136002.0,61.1138,61.2164,61.0967,61.1822,136002.0
2017-01-12 15:40:00,71.59,71.63,71.56,71.61,193124.0,61.1822,61.2164,61.1565,61.1993,193124.0
2017-01-12 15:50:00,71.6,71.64,71.54,71.57,273293.0,61.1907,61.2249,61.1395,61.1651,273293.0
2017-01-13 09:30:00,71.4,71.88,71.39,71.77,196217.0,61.0198,61.43,61.0113,61.336,196217.0
2017-01-13 09:40:00,71.79,71.93,71.79,71.9,104234.0,61.3531,61.4728,61.3531,61.4471,104234.0
2017-01-13 09:50:00,71.89,71.97,71.79,71.84,147634.0,61.4386,61.5069,61.3531,61.3958,147634.0
2017-01-13 10:00:00,71.84,71.84,71.68,71.8,145185.0,61.3958,61.3958,61.2591,61.3617,145185.0
2017-01-13 10:10:00,71.8,71.83,71.59,71.63,118907.0,61.3617,61.3873,61.1822,61.2164,118907.0
2017-01-13 10:20:00,71.63,71.63,71.48,71.48,95518.0,61.2164,61.2164,61.0882,61.0882,95518.0
2017-01-13 10:30:00,71.48,71.62,71.48,71.62,131839.0,61.0882,61.2078,61.0882,61.2078,131839.0
2017-01-13 10:40:00,71.62,71.64,71.54,71.6,64375.0,61.2078,61.2249,61.1395,61.1907,64375.0
2017-01-13 10:50:00,71.59,71.74,71.57,71.73,76138.0,61.1822,61.3104,61.1651,61.3018,76138.0
2017-01-13 11:00:00,71.73,71.77,71.69,71.77,92178.0,61.3018,61.336,61.2676,61.336,92178.0
2017-01-13 11:10:00,71.77,71.83,71.74,71.82,93925.0,61.336,61.3873,61.3104,61.3787,93925.0
2017-01-13 11:20:00,71.81,71.98,71.8,71.96,132143.0,61.3702,61.5155,61.3617,61.4984,132143.0
2017-01-13 11:30:00,71.96,72.01,71.87,71.87,108729.0,61.4984,61.5411,61.4215,61.4215,108729.0
2017-01-13 11:40:00,71.87,72.02,71.8,72.01,107172.0,61.4215,61.5497,61.3617,61.5411,107172.0
2017-01-13 11:50:00,72.01,72.14,72.0,72.13,92171.0,61.5411,61.6522,61.5326,61.6437,92171.0
2017-01-13 12:00:00,72.13,72.17,72.01,72.07,83511.0,61.6437,61.6779,61.5411,61.5924,83511.0
2017-01-13 12:10:00,72.07,72.23,72.07,72.21,181222.0,61.5924,61.7291,61.5924,61.712,181222.0
2017-01-13 12:20:00,72.21,72.29,72.21,72.27,113281.0,61.712,61.7804,61.712,61.7633,113281.0
2017-01-13 12:30:00,72.28,72.34,72.27,72.34,78487.0,61.7719,61.8231,61.7633,61.8231,78487.0
2017-01-13 12:40:00,72.34,72.42,72.32,72.41,159919.0,61.8231,61.8915,61.8061,61.883,159919.0
2017-01-13 12:50:00,72.41,72.51,72.38,72.45,201499.0,61.883,61.9684,61.8573,61.9172,201499.0
2017-01-13 13:00:00,72.45,72.6,72.41,72.55,229183.0,61.9172,62.0453,61.883,62.0026,229183.0
2017-01-13 13:10:00,72.54,72.62,72.46,72.48,140027.0,61.9941,62.0624,61.9257,61.9428,140027.0
2017-01-13 13:20:00,72.48,72.57,72.39,72.4,108328.0,61.9428,62.0197,61.8659,61.8744,108328.0
2017-01-13 13:30:00,72.41,72.42,72.32,72.34,79359.0,61.883,61.8915,61.8061,61.8231,79359.0
2017-01-13 13:40:00,72.35,72.35,72.15,72.16,41588.0,61.8317,61.8317,61.6608,61.6693,41588.0
2017-01-13 13:50:00,72.17,72.19,72.13,72.14,52643.0,61.6779,61.695,61.6437,61.6522,52643.0
2017-01-13 14:00:00,72.13,72.13,72.02,72.05,94314.0,61.6437,61.6437,61.5497,61.5753,94314.0
2017-01-13 14:10:00,72.04,72.05,71.89,71.92,77473.0,61.5668,61.5753,61.4386,61.4642,77473.0
2017-01-13 14:20:00,71.93,71.97,71.8,71.81,91867.0,61.4728,61.5069,61.3617,61.3702,91867.0
2017-01-13 14:30:00,71.82,71.87,71.82,71.86,60901.0,61.3787,61.4215,61.3787,61.4129,60901.0
2017-01-13 14:40:00,71.85,71.91,71.83,71.84,62541.0,61.4044,61.4557,61.3873,61.3958,62541.0
2017-01-13 14:50:00,71.84,71.86,71.76,71.86,77960.0,61.3958,61.4129,61.3275,61.4129,77960.0
2017-01-13 15:00:00,71.86,72.02,71.85,72.0,125204.0,61.4129,61.5497,61.4044,61.5326,125204.0
2017-01-13 15:10:00,71.99,72.06,71.94,72.03,129589.0,61.524,61.5839,61.4813,61.5582,129589.0
2017-01-13 15:20:00,72.03,72.08,71.97,72.0,88461.0,61.5582,61.6009,61.5069,61.5326,88461.0
2017-01-13 15:30:00,71.99,72.11,71.94,72.09,128539.0,61.524,61.6266,61.4813,61.6095,128539.0
2017-01-13 15:40:00,72.09,72.17,72.09,72.14,237030.0,61.6095,61.6779,61.6095,61.6522,237030.0
2017-01-13 15:50:00,72.14,72.16,72.05,72.15,477654.0,61.6522,61.6693,61.5753,61.6608,477654.0
2017-01-17 09:30:00,71.62,72.47,71.39,72.26,228590.0,61.2078,61.9342,61.0113,61.7548,228590.0
2017-01-17 09:40:00,72.24,72.48,72.14,72.39,163880.0,61.7377,61.9428,61.6522,61.8659,163880.0
2017-01-17 09:50:00,72.39,72.57,72.34,72.49,179110.0,61.8659,62.0197,61.8231,61.9513,179110.0
2017-01-17 10:00:00,72.49,72.59,72.37,72.54,78897.0,61.9513,62.0368,61.8488,61.9941,78897.0
2017-01-17 10:10:00,72.55,72.9,72.54,72.81,205572.0,62.0026,62.3017,61.9941,62.2248,205572.0
2017-01-17 10:20:00,72.82,73.0,72.76,72.98,200038.0,62.2334,62.3872,62.1821,62.3701,200038.0
2017-01-17 10:30:00,72.98,73.15,72.89,73.11,166499.0,62.3701,62.5154,62.2932,62.4812,166499.0
2017-01-17 10:40:00,73.1,73.21,73.04,73.07,137389.0,62.4727,62.5667,62.4214,62.447,137389.0
2017-01-17 10:50:00,73.07,73.2,73.04,73.19,78748.0,62.447,62.5581,62.4214,62.5496,78748.0
2017-01-17 11:00:00,73.19,73.2,73.05,73.14,76650.0,62.5496,62.5581,62.4299,62.5068,76650.0
2017-01-17 11:10:00,73.14,73.15,73.03,73.07,101951.0,62.5068,62.5154,62.4128,62.447,101951.0
2017-01-17 11:20:00,73.07,73.12,73.01,73.06,98793.0,62.447,62.4897,62.3957,62.4385,98793.0
2017-01-17 11:30:00,73.06,73.15,73.05,73.13,123723.0,62.4385,62.5154,62.4299,62.4983,123723.0
2017-01-17 11:40:00,73.14,73.17,73.06,73.1,76965.0,62.5068,62.5325,62.4385,62.4727,76965.0
2017-01-17 11:50:00,73.09,73.11,72.98,72.99,64534.0,62.4641,62.4812,62.3701,62.3786,64534.0
2017-01-17 12:00:00,72.98,73.1,72.92,72.93,168651.0,62.3701,62.4727,62.3188,62.3274,168651.0
2017-01-17 12:10:00,72.93,72.94,72.74,72.76,107450.0,62.3274,62.3359,62.165,62.1821,107450.0
2017-01-17 12:20:00,72.76,72.97,72.75,72.94,82796.0,62.1821,62.3616,62.1735,62.3359,82796.0
2017-01-17 12:30:00,72.94,72.95,72.83,72.84,63497.0,62.3359,62.3445,62.2419,62.2505,63497.0
2017-01-17 12:40:00,72.84,72.87,72.73,72.73,139977.0,62.2505,62.2761,62.1564,62.1564,139977.0
2017-01-17 12:50:00,72.74,72.79,72.72,72.73,71766.0,62.165,62.2077,62.1479,62.1564,71766.0
2017-01-17 13:00:00,72.74,72.74,72.68,72.69,53530.0,62.165,62.165,62.1137,62.1223,53530.0
2017-01-17 13:10:00,72.68,72.79,72.68,72.78,54008.0,62.1137,62.2077,62.1137,62.1992,54008.0
2017-01-17 13:20:00,72.79,72.85,72.64,72.64,69565.0,62.2077,62.259,62.0795,62.0795,69565.0
2017-01-17 13:30:00,72.64,72.74,72.64,72.66,59476.0,62.0795,62.165,62.0795,62.0966,59476.0
2017-01-17 13:40:00,72.66,72.66,72.56,72.58,48670.0,62.0966,62.0966,62.0112,62.0283,48670.0
2017-01-17 13:50:00,72.57,72.63,72.55,72.58,61446.0,62.0197,62.071,62.0026,62.0283,61446.0
2017-01-17 14:00:00,72.58,72.58,72.44,72.47,116653.0,62.0283,62.0283,61.9086,61.9342,116653.0
2017-01-17 14:10:00,72.48,72.53,72.38,72.39,67180.0,61.9428,61.9855,61.8573,61.8659,67180.0
2017-01-17 14:20:00,72.39,72.39,72.31,72.33,84524.0,61.8659,61.8659,61.7975,61.8146,84524.0
2017-01-17 14:30:00,72.32,72.44,72.3,72.35,81294.0,61.8061,61.9086,61.789,61.8317,81294.0
2017-01-17 14:40:00,72.36,72.37,72.29,72.3,170569.0,61.8402,61.8488,61.7804,61.789,170569.0
2017-01-17 14:50:00,72.31,72.33,72.2,72.27,74293.0,61.7975,61.8146,61.7035,61.7633,74293.0
2017-01-17 15:00:00,72.27,72.31,72.2,72.22,114210.0,61.7633,61.7975,61.7035,61.7206,114210.0
2017-01-17 15:10:00,72.22,72.32,72.2,72.28,64926.0,61.7206,61.8061,61.7035,61.7719,64926.0
2017-01-17 15:20:00,72.28,72.31,72.2,72.23,88389.0,61.7719,61.7975,61.7035,61.7291,88389.0
2017-01-17 15:30:00,72.23,72.35,72.22,72.33,115847.0,61.7291,61.8317,61.7206,61.8146,115847.0
2017-01-17 15:40:00,72.33,72.4,72.33,72.38,163593.0,61.8146,61.8744,61.8146,61.8573,163593.0
2017-01-17 15:50:00,72.37,72.42,72.36,72.39,356242.0,61.8488,61.8915,61.8402,61.8659,356242.0
2017-01-18 09:30:00,72.1,72.1,71.46,71.49,473767.0,61.618,61.618,61.0711,61.0967,473767.0
2017-01-18 09:40:00,71.53,71.6,71.22,71.33,169273.0,61.1309,61.1907,60.866,60.96,169273.0
2017-01-18 09:50:00,71.33,71.48,71.3,71.4,220008.0,60.96,61.0882,60.9343,61.0198,220008.0
2017-01-18 10:00:00,71.38,71.5,71.21,71.48,163937.0,61.0027,61.1053,60.8574,61.0882,163937.0
2017-01-18 10:10:00,71.48,71.52,71.34,71.41,348639.0,61.0882,61.1224,60.9685,61.0283,348639.0
2017-01-18 10:20:00,71.41,71.45,71.32,71.36,335351.0,61.0283,61.0625,60.9514,60.9856,335351.0
2017-01-18 10:30:00,71.36,71.47,71.33,71.38,138185.0,60.9856,61.0796,60.96,61.0027,138185.0
2017-01-18 10:40:00,71.38,71.43,71.21,71.28,374903.0,61.0027,61.0454,60.8574,60.9172,374903.0
2017-01-18 10:50:00,71.28,71.43,71.25,71.43,239292.0,60.9172,61.0454,60.8916,61.0454,239292.0
2017-01-18 11:00:00,71.42,71.5,71.37,71.4,211812.0,61.0369,61.1053,60.9942,61.0198,211812.0
2017-01-18 11:10:00,71.4,71.68,71.39,71.59,360596.0,61.0198,61.2591,61.0113,61.1822,360596.0
2017-01-18 11:20:00,71.59,71.6,71.46,71.48,401576.0,61.1822,61.1907,61.0711,61.0882,401576.0
2017-01-18 11:30:00,71.49,71.56,71.46,71.49,208396.0,61.0967,61.1565,61.0711,61.0967,208396.0
2017-01-18 11:40:00,71.49,71.49,71.41,71.45,99041.0,61.0967,61.0967,61.0283,61.0625,99041.0
2017-01-18 11:50:00,71.45,71.48,71.2,71.22,134989.0,61.0625,61.0882,60.8489,60.866,134989.0
2017-01-18 12:00:00,71.22,71.35,71.2,71.33,109591.0,60.866,60.9771,60.8489,60.96,109591.0
2017-01-18 12:10:00,71.33,71.38,71.27,71.28,184566.0,60.96,61.0027,60.9087,60.9172,184566.0
2017-01-18 12:20:00,71.27,71.28,71.09,71.09,149631.0,60.9087,60.9172,60.7549,60.7549,149631.0
2017-01-18 12:30:00,71.1,71.27,71.09,71.2,90633.0,60.7634,60.9087,60.7549,60.8489,90633.0
2017-01-18 12:40:00,71.19,71.22,71.14,71.16,100067.0,60.8403,60.866,60.7976,60.8147,100067.0
2017-01-18 12:50:00,71.16,71.21,71.09,71.1,148190.0,60.8147,60.8574,60.7549,60.7634,148190.0
2017-01-18 13:00:00,71.1,71.15,71.06,71.09,143428.0,60.7634,60.8061,60.7292,60.7549,143428.0
2017-01-18 13:10:00,71.09,71.11,71.07,71.08,75720.0,60.7549,60.772,60.7378,60.7463,75720.0
2017-01-18 13:20:00,71.07,71.15,71.06,71.15,120274.0,60.7378,60.8061,60.7292,60.8061,120274.0
2017-01-18 13:30:00,71.15,71.21,71.14,71.19,95271.0,60.8061,60.8574,60.7976,60.8403,95271.0
2017-01-18 13:40:00,71.19,71.2,71.07,71.09,54929.0,60.8403,60.8489,60.7378,60.7549,54929.0
2017-01-18 13:50:00,71.09,71.17,71.07,71.15,69154.0,60.7549,60.8232,60.7378,60.8061,69154.0
2017-01-18 14:00:00,71.15,71.28,71.14,71.25,156513.0,60.8061,60.9172,60.7976,60.8916,156513.0
2017-01-18 14:10:00,71.24,71.32,71.21,71.29,116711.0,60.8831,60.9514,60.8574,60.9258,116711.0
2017-01-18 14:20:00,71.3,71.49,71.29,71.42,362489.0,60.9343,61.0967,60.9258,61.0369,362489.0
2017-01-18 14:30:00,71.43,71.54,71.37,71.54,267817.0,61.0454,61.1395,60.9942,61.1395,267817.0
2017-01-18 14:40:00,71.54,71.6,71.53,71.55,143417.0,61.1395,61.1907,61.1309,61.148,143417.0
2017-01-18 14:50:00,71.55,71.61,71.49,71.57,127573.0,61.148,61.1993,61.0967,61.1651,127573.0
2017-01-18 15:00:00,71.57,71.58,71.48,71.5,125010.0,61.1651,61.1736,61.0882,61.1053,125010.0
2017-01-18 15:10:00,71.5,71.59,71.48,71.57,167922.0,61.1053,61.1822,61.0882,61.1651,167922.0
2017-01-18 15:20:00,71.57,71.58,71.47,71.48,119391.0,61.1651,61.1736,61.0796,61.0882,119391.0
2017-01-18 15:30:00,71.48,71.56,71.45,71.54,145490.0,61.0882,61.1565,61.0625,61.1395,145490.0
2017-01-18 15:40:00,71.54,71.55,71.4,71.41,398499.0,61.1395,61.148,61.0198,61.0283,398499.0
2017-01-18 15:50:00,71.42,71.44,71.37,71.39,425839.0,61.0369,61.054,60.9942,61.0113,425839.0
2017-01-19 09:30:00,71.29,72.0,71.29,71.89,189728.0,60.9258,61.5326,60.9258,61.4386,189728.0
2017-01-19 09:40:00,71.88,72.2,71.87,72.2,202780.0,61.43,61.7035,61.4215,61.7035,202780.0
2017-01-19 09:50:00,72.2,72.65,72.19,72.58,287764.0,61.7035,62.0881,61.695,62.0283,287764.0
2017-01-19 10:00:00,72.58,72.6,72.1,72.16,233708.0,62.0283,62.0453,61.618,61.6693,233708.0
2017-01-19 10:10:00,72.16,72.26,72.14,72.15,164180.0,61.6693,61.7548,61.6522,61.6608,164180.0
2017-01-19 10:20:00,72.17,72.17,71.88,71.93,127229.0,61.6779,61.6779,61.43,61.4728,127229.0
2017-01-19 10:30:00,71.92,71.96,71.75,71.79,117843.0,61.4642,61.4984,61.3189,61.3531,117843.0
2017-01-19 10:40:00,71.78,71.92,71.76,71.86,129174.0,61.3446,61.4642,61.3275,61.4129,129174.0
2017-01-19 10:50:00,71.86,71.93,71.82,71.84,133373.0,61.4129,61.4728,61.3787,61.3958,133373.0
2017-01-19 11:00:00,71.84,71.85,71.43,71.43,98975.0,61.3958,61.4044,61.0454,61.0454,98975.0
2017-01-19 11:10:00,71.43,71.53,71.41,71.53,106809.0,61.0454,61.1309,61.0283,61.1309,106809.0
2017-01-19 11:20:00,71.53,71.58,71.46,71.54,101158.0,61.1309,61.1736,61.0711,61.1395,101158.0
2017-01-19 11:30:00,71.55,71.61,71.5,71.53,74212.0,61.148,61.1993,61.1053,61.1309,74212.0
2017-01-19 11:40:00,71.54,71.79,71.53,71.75,98992.0,61.1395,61.3531,61.1309,61.3189,98992.0
2017-01-19 11:50:00,71.75,71.76,71.58,71.64,107439.0,61.3189,61.3275,61.1736,61.2249,107439.0
2017-01-19 12:00:00,71.63,71.72,71.56,71.61,64873.0,61.2164,61.2933,61.1565,61.1993,64873.0
2017-01-19 12:10:00,71.61,71.72,71.57,71.69,143383.0,61.1993,61.2933,61.1651,61.2676,143383.0
2017-01-19 12:20:00,71.7,71.7,71.57,71.63,61561.0,61.2762,61.2762,61.1651,61.2164,61561.0
2017-01-19 12:30:00,71.63,71.68,71.6,71.65,73189.0,61.2164,61.2591,61.1907,61.2335,73189.0
2017-01-19 12:40:00,71.66,71.74,71.61,71.61,117287.0,61.242,61.3104,61.1993,61.1993,117287.0
2017-01-19 12:50:00,71.62,71.78,71.61,71.7,71536.0,61.2078,61.3446,61.1993,61.2762,71536.0
2017-01-19 13:00:00,71.7,71.74,71.64,71.66,81609.0,61.2762,61.3104,61.2249,61.242,81609.0
2017-01-19 13:10:00,71.67,71.71,71.49,71.51,90260.0,61.2506,61.2847,61.0967,61.1138,90260.0
2017-01-19 13:20:00,71.52,71.58,71.49,71.5,63712.0,61.1224,61.1736,61.0967,61.1053,63712.0
2017-01-19 13:30:00,71.5,71.6,71.49,71.53,65532.0,61.1053,61.1907,61.0967,61.1309,65532.0
2017-01-19 13:40:00,71.53,71.62,71.51,71.55,122949.0,61.1309,61.2078,61.1138,61.148,122949.0
2017-01-19 13:50:00,71.56,71.61,71.46,71.49,100716.0,61.1565,61.1993,61.0711,61.0967,100716.0
2017-01-19 14:00:00,71.49,71.55,71.31,71.33,102686.0,61.0967,61.148,60.9429,60.96,102686.0
2017-01-19 14:10:00,71.35,71.37,71.18,71.19,77822.0,60.9771,60.9942,60.8318,60.8403,77822.0
2017-01-19 14:20:00,71.2,71.41,71.15,71.4,91877.0,60.8489,61.0283,60.8061,61.0198,91877.0
2017-01-19 14:30:00,71.41,71.41,71.32,71.37,88962.0,61.0283,61.0283,60.9514,60.9942,88962.0
2017-01-19 14:40:00,71.38,71.41,71.31,71.38,135413.0,61.0027,61.0283,60.9429,61.0027,135413.0
2017-01-19 14:50:00,71.38,71.4,71.25,71.26,82303.0,61.0027,61.0198,60.8916,60.9002,82303.0
2017-01-19 15:00:00,71.26,71.35,71.25,71.29,144440.0,60.9002,60.9771,60.8916,60.9258,144440.0
2017-01-19 15:10:00,71.29,71.41,71.27,71.37,106624.0,60.9258,61.0283,60.9087,60.9942,106624.0
2017-01-19 15:20:00,71.37,71.47,71.36,71.42,120745.0,60.9942,61.0796,60.9856,61.0369,120745.0
2017-01-19 15:30:00,71.42,71.47,71.4,71.42,193083.0,61.0369,61.0796,61.0198,61.0369,193083.0
2017-01-19 15:40:00,71.42,71.42,71.29,71.33,196109.0,61.0369,61.0369,60.9258,60.96,196109.0
2017-01-19 15:50:00,71.33,71.6,71.33,71.59,821319.0,60.96,61.1907,60.96,61.1822,821319.0
2017-01-20 09:30:00,71.63,71.91,71.49,71.77,532644.0,61.2164,61.4557,61.0967,61.336,532644.0
2017-01-20 09:40:00,71.75,71.81,71.28,71.38,112120.0,61.3189,61.3702,60.9172,61.0027,112120.0
2017-01-20 09:50:00,71.36,71.44,71.26,71.35,124249.0,60.9856,61.054,60.9002,60.9771,124249.0
2017-01-20 10:00:00,71.35,71.42,71.3,71.41,128246.0,60.9771,61.0369,60.9343,61.0283,128246.0
2017-01-20 10:10:00,71.4,71.44,71.35,71.44,134637.0,61.0198,61.054,60.9771,61.054,134637.0
2017-01-20 10:20:00,71.43,71.6,71.43,71.59,111837.0,61.0454,61.1907,61.0454,61.1822,111837.0
2017-01-20 10:30:00,71.59,71.61,71.5,71.61,133654.0,61.1822,61.1993,61.1053,61.1993,133654.0
2017-01-20 10:40:00,71.6,71.67,71.58,71.59,70891.0,61.1907,61.2506,61.1736,61.1822,70891.0
2017-01-20 10:50:00,71.59,71.74,71.59,71.74,45230.0,61.1822,61.3104,61.1822,61.3104,45230.0
2017-01-20 11:00:00,71.74,71.86,71.74,71.83,80178.0,61.3104,61.4129,61.3104,61.3873,80178.0
2017-01-20 11:10:00,71.83,71.9,71.73,71.85,215180.0,61.3873,61.4471,61.3018,61.4044,215180.0
2017-01-20 11:20:00,71.85,71.93,71.73,71.75,163925.0,61.4044,61.4728,61.3018,61.3189,163925.0
2017-01-20 11:30:00,71.74,71.82,71.73,71.81,63011.0,61.3104,61.3787,61.3018,61.3702,63011.0
2017-01-20 11:40:00,71.81,71.86,71.77,71.77,54117.0,61.3702,61.4129,61.336,61.336,54117.0
2017-01-20 11:50:00,71.78,71.86,71.76,71.8,32981.0,61.3446,61.4129,61.3275,61.3617,32981.0
2017-01-20 12:00:00,71.81,71.87,71.59,71.74,91059.0,61.3702,61.4215,61.1822,61.3104,91059.0
2017-01-20 12:10:00,71.72,71.87,71.62,71.8,84689.0,61.2933,61.4215,61.2078,61.3617,84689.0
2017-01-20 12:20:00,71.79,71.86,71.7,71.75,81777.0,61.3531,61.4129,61.2762,61.3189,81777.0
2017-01-20 12:30:00,71.75,71.75,71.54,71.61,92869.0,61.3189,61.3189,61.1395,61.1993,92869.0
2017-01-20 12:40:00,71.61,71.76,71.61,71.75,68947.0,61.1993,61.3275,61.1993,61.3189,68947.0
2017-01-20 12:50:00,71.75,71.77,71.62,71.72,64501.0,61.3189,61.336,61.2078,61.2933,64501.0
2017-01-20 13:00:00,71.73,71.83,71.71,71.82,71112.0,61.3018,61.3873,61.2847,61.3787,71112.0
2017-01-20 13:10:00,71.82,71.84,71.75,71.8,71341.0,61.3787,61.3958,61.3189,61.3617,71341.0
2017-01-20 13:20:00,71.8,71.81,71.7,71.71,55246.0,61.3617,61.3702,61.2762,61.2847,55246.0
2017-01-20 13:30:00,71.72,71.75,71.68,71.69,42499.0,61.2933,61.3189,61.2591,61.2676,42499.0
2017-01-20 13:40:00,71.7,71.75,71.63,71.64,55649.0,61.2762,61.3189,61.2164,61.2249,55649.0
2017-01-20 13:50:00,71.65,71.73,71.61,71.67,52387.0,61.2335,61.3018,61.1993,61.2506,52387.0
2017-01-20 14:00:00,71.67,71.72,71.64,71.65,81015.0,61.2506,61.2933,61.2249,61.2335,81015.0
2017-01-20 14:10:00,71.65,71.7,71.61,71.61,62080.0,61.2335,61.2762,61.1993,61.1993,62080.0
2017-01-20 14:20:00,71.62,71.62,71.5,71.59,76743.0,61.2078,61.2078,61.1053,61.1822,76743.0
2017-01-20 14:30:00,71.58,71.67,71.55,71.62,68213.0,61.1736,61.2506,61.148,61.2078,68213.0
2017-01-20 14:40:00,71.62,71.71,71.56,71.57,93483.0,61.2078,61.2847,61.1565,61.1651,93483.0
2017-01-20 14:50:00,71.58,71.67,71.57,71.64,82952.0,61.1736,61.2506,61.1651,61.2249,82952.0
2017-01-20 15:00:00,71.65,71.72,71.63,71.7,138670.0,61.2335,61.2933,61.2164,61.2762,138670.0
2017-01-20 15:10:00,71.71,71.71,71.57,71.58,145352.0,61.2847,61.2847,61.1651,61.1736,145352.0
2017-01-20 15:20:00,71.6,71.6,71.48,71.5,133398.0,61.1907,61.1907,61.0882,61.1053,133398.0
2017-01-20 15:30:00,71.5,71.64,71.46,71.64,153981.0,61.1053,61.2249,61.0711,61.2249,153981.0
2017-01-20 15:40:00,71.64,71.71,71.62,71.63,144875.0,61.2249,61.2847,61.2078,61.2164,144875.0
2017-01-20 15:50:00,71.63,71.78,71.59,71.76,468790.0,61.2164,61.3446,61.1822,61.3275,468790.0
2017-01-23 09:30:00,71.24,71.85,71.24,71.85,198950.0,61.1767,61.7005,61.1767,61.7005,198950.0
2017-01-23 09:40:00,71.85,72.84,71.81,72.75,350722.0,61.7005,62.5506,61.6661,62.4734,350722.0
2017-01-23 09:50:00,72.75,72.75,72.38,72.66,147712.0,62.4734,62.4734,62.1556,62.3961,147712.0
2017-01-23 10:00:00,72.66,72.67,72.45,72.55,142938.0,62.3961,62.4047,62.2157,62.3016,142938.0
2017-01-23 10:10:00,72.53,72.55,72.29,72.33,233077.0,62.2844,62.3016,62.0783,62.1127,233077.0
2017-01-23 10:20:00,72.33,72.38,72.24,72.25,102945.0,62.1127,62.1556,62.0354,62.044,102945.0
2017-01-23 10:30:00,72.24,72.27,72.04,72.14,89017.0,62.0354,62.0612,61.8637,61.9495,89017.0
2017-01-23 10:40:00,72.14,72.18,72.07,72.09,74315.0,61.9495,61.9839,61.8894,61.9066,74315.0
2017-01-23 10:50:00,72.1,72.14,72.01,72.07,69047.0,61.9152,61.9495,61.8379,61.8894,69047.0
2017-01-23 11:00:00,72.08,72.3,72.06,72.3,70890.0,61.898,62.0869,61.8808,62.0869,70890.0
2017-01-23 11:10:00,72.3,72.32,72.24,72.27,94573.0,62.0869,62.1041,62.0354,62.0612,94573.0
2017-01-23 11:20:00,72.26,72.48,72.26,72.47,107627.0,62.0526,62.2415,62.0526,62.2329,107627.0
2017-01-23 11:30:00,72.47,72.5,72.42,72.45,65546.0,62.2329,62.2587,62.19,62.2157,65546.0
2017-01-23 11:40:00,72.45,72.45,72.31,72.34,83558.0,62.2157,62.2157,62.0955,62.1213,83558.0
2017-01-23 11:50:00,72.34,72.6,72.27,72.58,158210.0,62.1213,62.3445,62.0612,62.3274,158210.0
2017-01-23 12:00:00,72.58,72.6,72.49,72.53,57249.0,62.3274,62.3445,62.2501,62.2844,57249.0
2017-01-23 12:10:00,72.53,72.59,72.48,72.58,55323.0,62.2844,62.336,62.2415,62.3274,55323.0
2017-01-23 12:20:00,72.57,72.67,72.51,72.61,57233.0,62.3188,62.4047,62.2673,62.3531,57233.0
2017-01-23 12:30:00,72.6,72.67,72.54,72.64,38069.0,62.3445,62.4047,62.293,62.3789,38069.0
2017-01-23 12:40:00,72.64,72.65,72.6,72.64,36853.0,62.3789,62.3875,62.3445,62.3789,36853.0
2017-01-23 12:50:00,72.63,72.64,72.56,72.61,75833.0,62.3703,62.3789,62.3102,62.3531,75833.0
2017-01-23 13:00:00,72.61,72.67,72.6,72.64,51784.0,62.3531,62.4047,62.3445,62.3789,51784.0
2017-01-23 13:10:00,72.63,72.65,72.57,72.65,77569.0,62.3703,62.3875,62.3188,62.3875,77569.0
2017-01-23 13:20:00,72.65,72.72,72.52,72.55,139605.0,62.3875,62.4476,62.2758,62.3016,139605.0
2017-01-23 13:30:00,72.55,72.79,72.53,72.79,80510.0,62.3016,62.5077,62.2844,62.5077,80510.0
2017-01-23 13:40:00,72.79,72.79,72.62,72.64,41633.0,62.5077,62.5077,62.3617,62.3789,41633.0
2017-01-23 13:50:00,72.63,72.65,72.46,72.5,55169.0,62.3703,62.3875,62.2243,62.2587,55169.0
2017-01-23 14:00:00,72.5,72.54,72.46,72.49,90382.0,62.2587,62.293,62.2243,62.2501,90382.0
2017-01-23 14:10:00,72.5,72.55,72.44,72.47,79464.0,62.2587,62.3016,62.2071,62.2329,79464.0
2017-01-23 14:20:00,72.47,72.53,72.46,72.51,75522.0,62.2329,62.2844,62.2243,62.2673,75522.0
2017-01-23 14:30:00,72.5,72.53,72.4,72.44,129448.0,62.2587,62.2844,62.1728,62.2071,129448.0
2017-01-23 14:40:00,72.45,72.59,72.44,72.53,66954.0,62.2157,62.336,62.2071,62.2844,66954.0
2017-01-23 14:50:00,72.53,72.58,72.51,72.56,106739.0,62.2844,62.3274,62.2673,62.3102,106739.0
2017-01-23 15:00:00,72.57,72.61,72.48,72.48,96420.0,62.3188,62.3531,62.2415,62.2415,96420.0
2017-01-23 15:10:00,72.48,72.54,72.46,72.53,105074.0,62.2415,62.293,62.2243,62.2844,105074.0
2017-01-23 15:20:00,72.53,72.63,72.51,72.59,129474.0,62.2844,62.3703,62.2673,62.336,129474.0
2017-01-23 15:30:00,72.58,72.73,72.57,72.7,165657.0,62.3274,62.4562,62.3188,62.4304,165657.0
2017-01-23 15:40:00,72.7,72.75,72.64,72.69,205802.0,62.4304,62.4734,62.3789,62.4218,205802.0
2017-01-23 15:50:00,72.69,72.69,72.57,72.58,522188.0,62.4218,62.4218,62.3188,62.3274,522188.0
2017-01-24 09:30:00,72.61,73.18,72.5,72.78,254209.0,62.3531,62.8426,62.2587,62.4991,254209.0
2017-01-24 09:40:00,72.79,72.9,72.66,72.71,218672.0,62.5077,62.6022,62.3961,62.439,218672.0
2017-01-24 09:50:00,72.71,72.75,72.6,72.71,86152.0,62.439,62.4734,62.3445,62.439,86152.0
2017-01-24 10:00:00,72.72,72.8,72.62,72.73,95709.0,62.4476,62.5163,62.3617,62.4562,95709.0
2017-01-24 10:10:00,72.73,72.97,72.7,72.97,67529.0,62.4562,62.6623,62.4304,62.6623,67529.0
2017-01-24 10:20:00,72.97,73.13,72.94,73.06,76979.0,62.6623,62.7997,62.6365,62.7396,76979.0
2017-01-24 10:30:00,73.06,73.18,73.02,73.05,99184.0,62.7396,62.8426,62.7052,62.731,99184.0
2017-01-24 10:40:00,73.04,73.05,72.97,72.97,158398.0,62.7224,62.731,62.6623,62.6623,158398.0
2017-01-24 10:50:00,72.97,73.01,72.9,72.98,69299.0,62.6623,62.6966,62.6022,62.6709,69299.0
2017-01-24 11:00:00,72.98,73.04,72.95,73.03,97955.0,62.6709,62.7224,62.6451,62.7138,97955.0
2017-01-24 11:10:00,73.04,73.15,73.0,73.14,103053.0,62.7224,62.8169,62.688,62.8083,103053.0
2017-01-24 11:20:00,73.15,73.21,73.08,73.1,168304.0,62.8169,62.8684,62.7567,62.7739,168304.0
2017-01-24 11:30:00,73.1,73.34,73.09,73.34,113747.0,62.7739,62.98,62.7653,62.98,113747.0
2017-01-24 11:40:00,73.34,73.53,73.31,73.47,173898.0,62.98,63.1432,62.9543,63.0916,173898.0
2017-01-24 11:50:00,73.47,73.52,73.36,73.52,123716.0,63.0916,63.1346,62.9972,63.1346,123716.0
2017-01-24 12:00:00,73.51,73.57,73.5,73.54,141396.0,63.126,63.1775,63.1174,63.1518,141396.0
2017-01-24 12:10:00,73.54,73.65,73.5,73.63,125093.0,63.1518,63.2462,63.1174,63.229,125093.0
2017-01-24 12:20:00,73.64,73.67,73.53,73.66,90406.0,63.2376,63.2634,63.1432,63.2548,90406.0
2017-01-24 12:30:00,73.66,73.7,73.59,73.69,94852.0,63.2548,63.2892,63.1947,63.2806,94852.0
2017-01-24 12:40:00,73.69,73.83,73.67,73.73,134420.0,63.2806,63.4008,63.2634,63.3149,134420.0
2017-01-24 12:50:00,73.73,73.77,73.64,73.64,60526.0,63.3149,63.3493,63.2376,63.2376,60526.0
2017-01-24 13:00:00,73.65,73.8,73.64,73.76,65907.0,63.2462,63.375,63.2376,63.3407,65907.0
2017-01-24 13:10:00,73.77,73.79,73.73,73.75,85528.0,63.3493,63.3664,63.3149,63.3321,85528.0
2017-01-24 13:20:00,73.75,73.78,73.71,73.75,115740.0,63.3321,63.3579,63.2977,63.3321,115740.0
2017-01-24 13:30:00,73.75,73.79,73.69,73.7,144283.0,63.3321,63.3664,63.2806,63.2892,144283.0
2017-01-24 13:40:00,73.7,73.79,73.67,73.78,67392.0,63.2892,63.3664,63.2634,63.3579,67392.0
2017-01-24 13:50:00,73.78,73.8,73.74,73.76,59101.0,63.3579,63.375,63.3235,63.3407,59101.0
2017-01-24 14:00:00,73.75,73.82,73.75,73.8,74763.0,63.3321,63.3922,63.3321,63.375,74763.0
2017-01-24 14:10:00,73.8,73.82,73.77,73.78,72713.0,63.375,63.3922,63.3493,63.3579,72713.0
2017-01-24 14:20:00,73.77,73.82,73.76,73.78,72297.0,63.3493,63.3922,63.3407,63.3579,72297.0
2017-01-24 14:30:00,73.77,73.82,73.74,73.8,102380.0,63.3493,63.3922,63.3235,63.375,102380.0
2017-01-24 14:40:00,73.8,73.83,73.75,73.8,107360.0,63.375,63.4008,63.3321,63.375,107360.0
2017-01-24 14:50:00,73.79,73.84,73.79,73.79,78556.0,63.3664,63.4094,63.3664,63.3664,78556.0
2017-01-24 15:00:00,73.8,73.95,73.79,73.94,106521.0,63.375,63.5038,63.3664,63.4953,106521.0
2017-01-24 15:10:00,73.94,73.97,73.78,73.85,238740.0,63.4953,63.521,63.3579,63.418,238740.0
2017-01-24 15:20:00,73.84,73.85,73.76,73.84,119587.0,63.4094,63.418,63.3407,63.4094,119587.0
2017-01-24 15:30:00,73.84,73.9,73.8,73.88,149839.0,63.4094,63.4609,63.375,63.4437,149839.0
2017-01-24 15:40:00,73.88,73.95,73.87,73.93,192807.0,63.4437,63.5038,63.4351,63.4867,192807.0
2017-01-24 15:50:00,73.92,74.03,73.9,74.0,525723.0,63.4781,63.5725,63.4609,63.5468,525723.0
2017-01-25 09:30:00,74.29,74.64,74.21,74.53,221686.0,63.7958,64.0964,63.7271,64.0019,221686.0
2017-01-25 09:40:00,74.54,74.7,74.43,74.69,149172.0,64.0105,64.1479,63.916,64.1393,149172.0
2017-01-25 09:50:00,74.69,74.75,74.49,74.52,148857.0,64.1393,64.1908,63.9676,63.9933,148857.0
2017-01-25 10:00:00,74.53,74.56,74.19,74.25,180066.0,64.0019,64.0277,63.7099,63.7615,180066.0
2017-01-25 10:10:00,74.25,74.26,74.05,74.05,133954.0,63.7615,63.7701,63.5897,63.5897,133954.0
2017-01-25 10:20:00,74.06,74.17,74.06,74.06,86600.0,63.5983,63.6928,63.5983,63.5983,86600.0
2017-01-25 10:30:00,74.06,74.18,74.02,74.12,130678.0,63.5983,63.7014,63.564,63.6498,130678.0
2017-01-25 10:40:00,74.11,74.19,74.09,74.18,120264.0,63.6412,63.7099,63.6241,63.7014,120264.0
2017-01-25 10:50:00,74.19,74.19,73.96,74.01,96167.0,63.7099,63.7099,63.5124,63.5554,96167.0
2017-01-25 11:00:00,74.01,74.04,73.95,74.0,88899.0,63.5554,63.5811,63.5038,63.5468,88899.0
2017-01-25 11:10:00,74.01,74.01,73.82,73.86,109546.0,63.5554,63.5554,63.3922,63.4266,109546.0
2017-01-25 11:20:00,73.86,73.86,73.72,73.75,88227.0,63.4266,63.4266,63.3063,63.3321,88227.0
2017-01-25 11:30:00,73.76,73.78,73.57,73.57,83701.0,63.3407,63.3579,63.1775,63.1775,83701.0
2017-01-25 11:40:00,73.57,73.61,73.48,73.49,134384.0,63.1775,63.2119,63.1002,63.1088,134384.0
2017-01-25 11:50:00,73.49,73.49,73.26,73.45,152226.0,63.1088,63.1088,62.9113,63.0745,152226.0
2017-01-25 12:00:00,73.46,73.55,73.45,73.47,89306.0,63.0831,63.1603,63.0745,63.0916,89306.0
2017-01-25 12:10:00,73.47,73.49,73.4,73.44,78617.0,63.0916,63.1088,63.0315,63.0659,78617.0
2017-01-25 12:20:00,73.44,73.47,73.42,73.45,72698.0,63.0659,63.0916,63.0487,63.0745,72698.0
2017-01-25 12:30:00,73.45,73.46,73.38,73.4,126787.0,63.0745,63.0831,63.0144,63.0315,126787.0
2017-01-25 12:40:00,73.4,73.42,73.28,73.29,79065.0,63.0315,63.0487,62.9285,62.9371,79065.0
2017-01-25 12:50:00,73.3,73.35,73.25,73.3,102318.0,62.9457,62.9886,62.9027,62.9457,102318.0
2017-01-25 13:00:00,73.3,73.35,73.29,73.32,58775.0,62.9457,62.9886,62.9371,62.9628,58775.0
2017-01-25 13:10:00,73.33,73.37,73.3,73.34,85169.0,62.9714,63.0058,62.9457,62.98,85169.0
2017-01-25 13:20:00,73.34,73.42,73.28,73.41,76741.0,62.98,63.0487,62.9285,63.0401,76741.0
2017-01-25 13:30:00,73.42,73.47,73.34,73.46,78793.0,63.0487,63.0916,62.98,63.0831,78793.0
2017-01-25 13:40:00,73.45,73.52,73.44,73.46,30242.0,63.0745,63.1346,63.0659,63.0831,30242.0
2017-01-25 13:50:00,73.45,73.46,73.36,73.37,94087.0,63.0745,63.0831,62.9972,63.0058,94087.0
2017-01-25 14:00:00,73.38,73.42,73.36,73.41,55085.0,63.0144,63.0487,62.9972,63.0401,55085.0
2017-01-25 14:10:00,73.41,73.47,73.37,73.41,62250.0,63.0401,63.0916,63.0058,63.0401,62250.0
2017-01-25 14:20:00,73.41,73.43,73.38,73.4,68182.0,63.0401,63.0573,63.0144,63.0315,68182.0
2017-01-25 14:30:00,73.4,73.41,73.35,73.4,72726.0,63.0315,63.0401,62.9886,63.0315,72726.0
2017-01-25 14:40:00,73.4,73.43,73.38,73.38,50849.0,63.0315,63.0573,63.0144,63.0144,50849.0
2017-01-25 14:50:00,73.38,73.41,73.15,73.2,114035.0,63.0144,63.0401,62.8169,62.8598,114035.0
2017-01-25 15:00:00,73.2,73.28,73.2,73.24,47499.0,62.8598,62.9285,62.8598,62.8941,47499.0
2017-01-25 15:10:00,73.24,73.3,73.21,73.22,53101.0,62.8941,62.9457,62.8684,62.877,53101.0
2017-01-25 15:20:00,73.22,73.27,73.16,73.25,104235.0,62.877,62.9199,62.8254,62.9027,104235.0
2017-01-25 15:30:00,73.24,73.25,73.17,73.22,88694.0,62.8941,62.9027,62.834,62.877,88694.0
2017-01-25 15:40:00,73.22,73.23,73.13,73.14,125266.0,62.877,62.8856,62.7997,62.8083,125266.0
2017-01-25 15:50:00,73.15,73.2,73.04,73.07,505550.0,62.8169,62.8598,62.7224,62.7482,505550.0
2017-01-26 09:30:00,73.38,73.62,73.25,73.54,213685.0,63.0144,63.2205,62.9027,63.1518,213685.0
2017-01-26 09:40:00,73.52,73.52,73.06,73.21,138397.0,63.1346,63.1346,62.7396,62.8684,138397.0
2017-01-26 09:50:00,73.22,73.31,73.16,73.23,264751.0,62.877,62.9543,62.8254,62.8856,264751.0
2017-01-26 10:00:00,73.23,73.25,73.01,73.03,237734.0,62.8856,62.9027,62.6966,62.7138,237734.0
2017-01-26 10:10:00,73.03,73.04,72.97,73.01,155723.0,62.7138,62.7224,62.6623,62.6966,155723.0
2017-01-26 10:20:00,73.01,73.07,72.86,72.94,96597.0,62.6966,62.7482,62.5678,62.6365,96597.0
2017-01-26 10:30:00,72.94,73.19,72.93,73.12,184333.0,62.6365,62.8512,62.6279,62.7911,184333.0
2017-01-26 10:40:00,73.12,73.12,73.02,73.02,84169.0,62.7911,62.7911,62.7052,62.7052,84169.0
2017-01-26 10:50:00,73.03,73.05,72.99,73.05,80509.0,62.7138,62.731,62.6795,62.731,80509.0
2017-01-26 11:00:00,73.05,73.09,72.99,73.07,105857.0,62.731,62.7653,62.6795,62.7482,105857.0
2017-01-26 11:10:00,73.08,73.09,73.01,73.08,74945.0,62.7567,62.7653,62.6966,62.7567,74945.0
2017-01-26 11:20:00,73.09,73.21,73.06,73.17,53518.0,62.7653,62.8684,62.7396,62.834,53518.0
2017-01-26 11:30:00,73.16,73.18,73.11,73.12,51660.0,62.8254,62.8426,62.7825,62.7911,51660.0
2017-01-26 11:40:00,73.13,73.23,73.12,73.17,66118.0,62.7997,62.8856,62.7911,62.834,66118.0
2017-01-26 11:50:00,73.17,73.21,73.1,73.14,51924.0,62.834,62.8684,62.7739,62.8083,51924.0
2017-01-26 12:00:00,73.14,73.17,73.1,73.16,46116.0,62.8083,62.834,62.7739,62.8254,46116.0
2017-01-26 12:10:00,73.15,73.2,73.12,73.14,42133.0,62.8169,62.8598,62.7911,62.8083,42133.0
2017-01-26 12:20:00,73.14,73.16,73.11,73.12,30367.0,62.8083,62.8254,62.7825,62.7911,30367.0
2017-01-26 12:30:00,73.12,73.14,73.11,73.13,51095.0,62.7911,62.8083,62.7825,62.7997,51095.0
2017-01-26 12:40:00,73.13,73.29,73.12,73.28,43893.0,62.7997,62.9371,62.7911,62.9285,43893.0
2017-01-26 12:50:00,73.27,73.32,73.24,73.27,42836.0,62.9199,62.9628,62.8941,62.9199,42836.0
2017-01-26 13:00:00,73.28,73.34,73.24,73.34,54501.0,62.9285,62.98,62.8941,62.98,54501.0
2017-01-26 13:10:00,73.33,73.34,73.29,73.3,84590.0,62.9714,62.98,62.9371,62.9457,84590.0
2017-01-26 13:20:00,73.3,73.35,73.26,73.34,67130.0,62.9457,62.9886,62.9113,62.98,67130.0
2017-01-26 13:30:00,73.34,73.39,73.32,73.34,53655.0,62.98,63.023,62.9628,62.98,53655.0
2017-01-26 13:40:00,73.34,73.56,73.34,73.51,145255.0,62.98,63.1689,62.98,63.126,145255.0
2017-01-26 13:50:00,73.52,73.65,73.48,73.64,143513.0,63.1346,63.2462,63.1002,63.2376,143513.0
2017-01-26 14:00:00,73.64,73.7,73.59,73.6,136171.0,63.2376,63.2892,63.1947,63.2033,136171.0
2017-01-26 14:10:00,73.61,73.63,73.59,73.6,65990.0,63.2119,63.229,63.1947,63.2033,65990.0
2017-01-26 14:20:00,73.61,73.81,73.6,73.81,92686.0,63.2119,63.3836,63.2033,63.3836,92686.0
2017-01-26 14:30:00,73.81,73.83,73.76,73.78,94884.0,63.3836,63.4008,63.3407,63.3579,94884.0
2017-01-26 14:40:00,73.77,73.79,73.73,73.75,110207.0,63.3493,63.3664,63.3149,63.3321,110207.0
2017-01-26 14:50:00,73.76,73.76,73.51,73.55,141302.0,63.3407,63.3407,63.126,63.1603,141302.0
2017-01-26 15:00:00,73.55,73.59,73.52,73.53,85306.0,63.1603,63.1947,63.1346,63.1432,85306.0
2017-01-26 15:10:00,73.53,73.53,73.39,73.43,94711.0,63.1432,63.1432,63.023,63.0573,94711.0
2017-01-26 15:20:00,73.43,73.45,73.35,73.44,110273.0,63.0573,63.0745,62.9886,63.0659,110273.0
2017-01-26 15:30:00,73.45,73.45,73.36,73.37,98227.0,63.0745,63.0745,62.9972,63.0058,98227.0
2017-01-26 15:40:00,73.36,73.36,73.28,73.3,170343.0,62.9972,62.9972,62.9285,62.9457,170343.0
2017-01-26 15:50:00,73.31,73.34,73.2,73.24,365192.0,62.9543,62.98,62.8598,62.8941,365192.0
2017-01-27 09:30:00,73.29,73.43,72.96,73.05,105072.0,62.9371,63.0573,62.6537,62.731,105072.0
2017-01-27 09:40:00,73.02,73.22,72.95,72.95,93756.0,62.7052,62.877,62.6451,62.6451,93756.0
2017-01-27 09:50:00,72.94,73.05,72.79,72.9,209974.0,62.6365,62.731,62.5077,62.6022,209974.0
2017-01-27 10:00:00,72.92,73.22,72.86,73.14,99860.0,62.6193,62.877,62.5678,62.8083,99860.0
2017-01-27 10:10:00,73.15,73.38,73.13,73.2,109580.0,62.8169,63.0144,62.7997,62.8598,109580.0
2017-01-27 10:20:00,73.2,73.25,73.06,73.07,43991.0,62.8598,62.9027,62.7396,62.7482,43991.0
2017-01-27 10:30:00,73.07,73.21,73.03,73.17,56153.0,62.7482,62.8684,62.7138,62.834,56153.0
2017-01-27 10:40:00,73.17,73.28,72.94,72.94,49324.0,62.834,62.9285,62.6365,62.6365,49324.0
2017-01-27 10:50:00,72.93,72.98,72.82,72.84,71494.0,62.6279,62.6709,62.5335,62.5506,71494.0
2017-01-27 11:00:00,72.83,72.9,72.72,72.73,96696.0,62.5421,62.6022,62.4476,62.4562,96696.0
2017-01-27 11:10:00,72.73,72.89,72.73,72.87,69600.0,62.4562,62.5936,62.4562,62.5764,69600.0
2017-01-27 11:20:00,72.86,72.93,72.78,72.9,145438.0,62.5678,62.6279,62.4991,62.6022,145438.0
2017-01-27 11:30:00,72.89,72.92,72.86,72.91,83432.0,62.5936,62.6193,62.5678,62.6108,83432.0
2017-01-27 11:40:00,72.91,72.97,72.89,72.89,127672.0,62.6108,62.6623,62.5936,62.5936,127672.0
2017-01-27 11:50:00,72.89,72.9,72.82,72.9,66784.0,62.5936,62.6022,62.5335,62.6022,66784.0
2017-01-27 12:00:00,72.89,73.03,72.89,72.95,108241.0,62.5936,62.7138,62.5936,62.6451,108241.0
2017-01-27 12:10:00,72.95,73.05,72.92,72.99,69920.0,62.6451,62.731,62.6193,62.6795,69920.0
2017-01-27 12:20:00,72.98,73.02,72.94,73.0,118902.0,62.6709,62.7052,62.6365,62.688,118902.0
2017-01-27 12:30:00,73.0,73.06,72.95,73.05,150167.0,62.688,62.7396,62.6451,62.731,150167.0
2017-01-27 12:40:00,73.05,73.05,72.9,72.92,91896.0,62.731,62.731,62.6022,62.6193,91896.0
2017-01-27 12:50:00,72.92,73.0,72.92,73.0,25775.0,62.6193,62.688,62.6193,62.688,25775.0
2017-01-27 13:00:00,72.99,73.0,72.93,72.94,31022.0,62.6795,62.688,62.6279,62.6365,31022.0
2017-01-27 13:10:00,72.94,73.0,72.93,72.98,53224.0,62.6365,62.688,62.6279,62.6709,53224.0
2017-01-27 13:20:00,72.98,73.01,72.95,73.01,37828.0,62.6709,62.6966,62.6451,62.6966,37828.0
2017-01-27 13:30:00,73.0,73.06,73.0,73.03,28352.0,62.688,62.7396,62.688,62.7138,28352.0
2017-01-27 13:40:00,73.03,73.11,73.03,73.05,97613.0,62.7138,62.7825,62.7138,62.731,97613.0
2017-01-27 13:50:00,73.06,73.08,73.02,73.05,53098.0,62.7396,62.7567,62.7052,62.731,53098.0
2017-01-27 14:00:00,73.05,73.07,72.99,73.04,40510.0,62.731,62.7482,62.6795,62.7224,40510.0
2017-01-27 14:10:00,73.05,73.18,73.05,73.17,48146.0,62.731,62.8426,62.731,62.834,48146.0
2017-01-27 14:20:00,73.16,73.17,73.1,73.1,119483.0,62.8254,62.834,62.7739,62.7739,119483.0
2017-01-27 14:30:00,73.09,73.14,73.06,73.1,123045.0,62.7653,62.8083,62.7396,62.7739,123045.0
2017-01-27 14:40:00,73.1,73.15,73.07,73.13,62584.0,62.7739,62.8169,62.7482,62.7997,62584.0
2017-01-27 14:50:00,73.13,73.16,73.11,73.13,57034.0,62.7997,62.8254,62.7825,62.7997,57034.0
2017-01-27 15:00:00,73.13,73.16,73.1,73.14,77329.0,62.7997,62.8254,62.7739,62.8083,77329.0
2017-01-27 15:10:00,73.14,73.18,73.14,73.15,68298.0,62.8083,62.8426,62.8083,62.8169,68298.0
2017-01-27 15:20:00,73.15,73.17,73.12,73.15,72910.0,62.8169,62.834,62.7911,62.8169,72910.0
2017-01-27 15:30:00,73.15,73.16,73.12,73.15,106785.0,62.8169,62.8254,62.7911,62.8169,106785.0
2017-01-27 15:40:00,73.15,73.17,73.12,73.17,103292.0,62.8169,62.834,62.7911,62.834,103292.0
2017-01-27 15:50:00,73.17,73.27,73.13,73.24,337364.0,62.834,62.9199,62.7997,62.8941,337364.0
2017-01-30 09:30:00,73.09,73.47,73.05,73.22,181969.0,62.7653,63.0916,62.731,62.877,181969.0
2017-01-30 09:40:00,73.24,73.26,72.87,72.97,89625.0,62.8941,62.9113,62.5764,62.6623,89625.0
2017-01-30 09:50:00,72.96,73.15,72.91,73.09,96213.0,62.6537,62.8169,62.6108,62.7653,96213.0
2017-01-30 10:00:00,73.09,73.1,72.97,72.98,76538.0,62.7653,62.7739,62.6623,62.6709,76538.0
2017-01-30 10:10:00,72.99,73.01,72.8,72.81,121569.0,62.6795,62.6966,62.5163,62.5249,121569.0
2017-01-30 10:20:00,72.82,72.91,72.8,72.89,57849.0,62.5335,62.6108,62.5163,62.5936,57849.0
2017-01-30 10:30:00,72.89,72.93,72.81,72.81,115409.0,62.5936,62.6279,62.5249,62.5249,115409.0
2017-01-30 10:40:00,72.81,72.85,72.63,72.64,122267.0,62.5249,62.5592,62.3703,62.3789,122267.0
2017-01-30 10:50:00,72.63,72.79,72.57,72.76,133312.0,62.3703,62.5077,62.3188,62.4819,133312.0
2017-01-30 11:00:00,72.75,72.84,72.74,72.82,65694.0,62.4734,62.5506,62.4648,62.5335,65694.0
2017-01-30 11:10:00,72.83,73.02,72.83,73.02,57311.0,62.5421,62.7052,62.5421,62.7052,57311.0
2017-01-30 11:20:00,73.04,73.05,72.87,72.87,54331.0,62.7224,62.731,62.5764,62.5764,54331.0
2017-01-30 11:30:00,72.87,72.99,72.85,72.99,61253.0,62.5764,62.6795,62.5592,62.6795,61253.0
2017-01-30 11:40:00,72.99,73.09,72.95,73.06,64421.0,62.6795,62.7653,62.6451,62.7396,64421.0
2017-01-30 11:50:00,73.07,73.13,73.02,73.13,43645.0,62.7482,62.7997,62.7052,62.7997,43645.0
2017-01-30 12:00:00,73.13,73.23,73.07,73.17,68234.0,62.7997,62.8856,62.7482,62.834,68234.0
2017-01-30 12:10:00,73.17,73.18,73.09,73.1,64203.0,62.834,62.8426,62.7653,62.7739,64203.0
2017-01-30 12:20:00,73.11,73.12,73.01,73.04,76779.0,62.7825,62.7911,62.6966,62.7224,76779.0
2017-01-30 12:30:00,73.04,73.04,72.91,72.95,51614.0,62.7224,62.7224,62.6108,62.6451,51614.0
2017-01-30 12:40:00,72.96,72.99,72.9,72.94,37580.0,62.6537,62.6795,62.6022,62.6365,37580.0
2017-01-30 12:50:00,72.94,73.01,72.9,72.94,49967.0,62.6365,62.6966,62.6022,62.6365,49967.0
2017-01-30 13:00:00,72.94,73.02,72.92,73.01,53729.0,62.6365,62.7052,62.6193,62.6966,53729.0
2017-01-30 13:10:00,73.01,73.04,72.93,72.94,44680.0,62.6966,62.7224,62.6279,62.6365,44680.0
2017-01-30 13:20:00,72.93,72.98,72.93,72.97,30062.0,62.6279,62.6709,62.6279,62.6623,30062.0
2017-01-30 13:30:00,72.98,72.98,72.82,72.83,41747.0,62.6709,62.6709,62.5335,62.5421,41747.0
2017-01-30 13:40:00,72.84,72.88,72.83,72.87,33909.0,62.5506,62.585,62.5421,62.5764,33909.0
2017-01-30 13:50:00,72.88,72.93,72.82,72.93,47547.0,62.585,62.6279,62.5335,62.6279,47547.0
2017-01-30 14:00:00,72.93,73.1,72.92,73.09,64260.0,62.6279,62.7739,62.6193,62.7653,64260.0
2017-01-30 14:10:00,73.1,73.19,73.09,73.19,65983.0,62.7739,62.8512,62.7653,62.8512,65983.0
2017-01-30 14:20:00,73.19,73.33,73.19,73.32,54749.0,62.8512,62.9714,62.8512,62.9628,54749.0
2017-01-30 14:30:00,73.32,73.32,73.23,73.3,46301.0,62.9628,62.9628,62.8856,62.9457,46301.0
2017-01-30 14:40:00,73.29,73.43,73.29,73.42,100795.0,62.9371,63.0573,62.9371,63.0487,100795.0
2017-01-30 14:50:00,73.42,73.64,73.41,73.63,152399.0,63.0487,63.2376,63.0401,63.229,152399.0
2017-01-30 15:00:00,73.62,73.62,73.37,73.41,62766.0,63.2205,63.2205,63.0058,63.0401,62766.0
2017-01-30 15:10:00,73.41,73.42,73.28,73.33,132049.0,63.0401,63.0487,62.9285,62.9714,132049.0
2017-01-30 15:20:00,73.33,73.41,73.32,73.37,55623.0,62.9714,63.0401,62.9628,63.0058,55623.0
2017-01-30 15:30:00,73.37,73.45,73.36,73.36,99668.0,63.0058,63.0745,62.9972,62.9972,99668.0
2017-01-30 15:40:00,73.35,73.53,73.32,73.49,135071.0,62.9886,63.1432,62.9628,63.1088,135071.0
2017-01-30 15:50:00,73.49,73.61,73.48,73.56,336484.0,63.1088,63.2119,63.1002,63.1689,336484.0
2017-01-31 09:30:00,72.84,73.54,72.75,73.15,194317.0,62.5506,63.1518,62.4734,62.8169,194317.0
2017-01-31 09:40:00,73.16,73.25,72.87,73.06,117081.0,62.8254,62.9027,62.5764,62.7396,117081.0
2017-01-31 09:50:00,73.07,73.07,72.76,72.88,55267.0,62.7482,62.7482,62.4819,62.585,55267.0
2017-01-31 10:00:00,72.87,72.93,72.79,72.87,36112.0,62.5764,62.6279,62.5077,62.5764,36112.0
2017-01-31 10:10:00,72.88,73.13,72.87,73.13,48812.0,62.585,62.7997,62.5764,62.7997,48812.0
2017-01-31 10:20:00,73.1,73.17,73.04,73.08,70549.0,62.7739,62.834,62.7224,62.7567,70549.0
2017-01-31 10:30:00,73.08,73.14,73.04,73.05,73376.0,62.7567,62.8083,62.7224,62.731,73376.0
2017-01-31 10:40:00,73.05,73.07,72.95,72.97,89499.0,62.731,62.7482,62.6451,62.6623,89499.0
2017-01-31 10:50:00,72.97,73.02,72.92,72.99,72229.0,62.6623,62.7052,62.6193,62.6795,72229.0
2017-01-31 11:00:00,72.98,73.01,72.93,72.96,105514.0,62.6709,62.6966,62.6279,62.6537,105514.0
2017-01-31 11:10:00,72.97,73.08,72.97,73.01,49825.0,62.6623,62.7567,62.6623,62.6966,49825.0
2017-01-31 11:20:00,73.01,73.08,72.97,72.97,39375.0,62.6966,62.7567,62.6623,62.6623,39375.0
2017-01-31 11:30:00,72.97,73.02,72.88,72.94,52767.0,62.6623,62.7052,62.585,62.6365,52767.0
2017-01-31 11:40:00,72.94,73.01,72.92,72.96,49654.0,62.6365,62.6966,62.6193,62.6537,49654.0
2017-01-31 11:50:00,72.96,73.03,72.94,73.03,50369.0,62.6537,62.7138,62.6365,62.7138,50369.0
2017-01-31 12:00:00,73.03,73.03,72.92,72.97,72028.0,62.7138,62.7138,62.6193,62.6623,72028.0
2017-01-31 12:10:00,72.96,73.08,72.95,73.07,44848.0,62.6537,62.7567,62.6451,62.7482,44848.0
2017-01-31 12:20:00,73.07,73.14,73.06,73.1,32199.0,62.7482,62.8083,62.7396,62.7739,32199.0
2017-01-31 12:30:00,73.09,73.12,72.95,72.96,31776.0,62.7653,62.7911,62.6451,62.6537,31776.0
2017-01-31 12:40:00,72.96,73.05,72.96,73.03,36191.0,62.6537,62.731,62.6537,62.7138,36191.0
2017-01-31 12:50:00,73.03,73.04,72.94,72.95,33503.0,62.7138,62.7224,62.6365,62.6451,33503.0
2017-01-31 13:00:00,72.95,72.96,72.87,72.88,40442.0,62.6451,62.6537,62.5764,62.585,40442.0
2017-01-31 13:10:00,72.88,72.88,72.74,72.76,120099.0,62.585,62.585,62.4648,62.4819,120099.0
2017-01-31 13:20:00,72.75,72.9,72.75,72.89,32820.0,62.4734,62.6022,62.4734,62.5936,32820.0
2017-01-31 13:30:00,72.9,72.95,72.89,72.93,28753.0,62.6022,62.6451,62.5936,62.6279,28753.0
2017-01-31 13:40:00,72.93,72.97,72.86,72.86,44476.0,62.6279,62.6623,62.5678,62.5678,44476.0
2017-01-31 13:50:00,72.86,72.89,72.77,72.83,35996.0,62.5678,62.5936,62.4905,62.5421,35996.0
2017-01-31 14:00:00,72.83,72.86,72.8,72.82,38478.0,62.5421,62.5678,62.5163,62.5335,38478.0
2017-01-31 14:10:00,72.83,72.92,72.82,72.91,41130.0,62.5421,62.6193,62.5335,62.6108,41130.0
2017-01-31 14:20:00,72.91,72.96,72.88,72.91,44537.0,62.6108,62.6537,62.585,62.6108,44537.0
2017-01-31 14:30:00,72.9,72.95,72.87,72.95,46979.0,62.6022,62.6451,62.5764,62.6451,46979.0
2017-01-31 14:40:00,72.95,73.04,72.9,72.98,75461.0,62.6451,62.7224,62.6022,62.6709,75461.0
2017-01-31 14:50:00,72.98,73.08,72.98,73.04,47442.0,62.6709,62.7567,62.6709,62.7224,47442.0
2017-01-31 15:00:00,73.05,73.16,73.05,73.12,44593.0,62.731,62.8254,62.731,62.7911,44593.0
2017-01-31 15:10:00,73.12,73.21,73.09,73.21,72923.0,62.7911,62.8684,62.7653,62.8684,72923.0
2017-01-31 15:20:00,73.2,73.25,73.16,73.16,60044.0,62.8598,62.9027,62.8254,62.8254,60044.0
2017-01-31 15:30:00,73.16,73.22,73.1,73.11,118588.0,62.8254,62.877,62.7739,62.7825,118588.0
2017-01-31 15:40:00,73.12,73.18,73.09,73.09,196591.0,62.7911,62.8426,62.7653,62.7653,196591.0
2017-01-31 15:50:00,73.09,73.13,73.03,73.11,441147.0,62.7653,62.7997,62.7138,62.7825,441147.0
2017-02-01 09:30:00,72.91,73.03,72.57,72.89,299327.0,62.6108,62.7138,62.3188,62.5936,299327.0
2017-02-01 09:40:00,72.9,72.94,72.65,72.66,147188.0,62.6022,62.6365,62.3875,62.3961,147188.0
2017-02-01 09:50:00,72.67,72.91,72.66,72.84,69565.0,62.4047,62.6108,62.3961,62.5506,69565.0
2017-02-01 10:00:00,72.87,72.96,72.71,72.79,68886.0,62.5764,62.6537,62.439,62.5077,68886.0
2017-02-01 10:10:00,72.79,72.79,72.61,72.7,44540.0,62.5077,62.5077,62.3531,62.4304,44540.0
2017-02-01 10:20:00,72.7,72.79,72.66,72.78,49967.0,62.4304,62.5077,62.3961,62.4991,49967.0
2017-02-01 10:30:00,72.78,72.9,72.69,72.72,78021.0,62.4991,62.6022,62.4218,62.4476,78021.0
2017-02-01 10:40:00,72.71,72.8,72.66,72.69,75894.0,62.439,62.5163,62.3961,62.4218,75894.0
2017-02-01 10:50:00,72.69,72.81,72.68,72.75,92989.0,62.4218,62.5249,62.4132,62.4734,92989.0
2017-02-01 11:00:00,72.75,72.9,72.74,72.87,76834.0,62.4734,62.6022,62.4648,62.5764,76834.0
2017-02-01 11:10:00,72.86,72.93,72.85,72.87,39184.0,62.5678,62.6279,62.5592,62.5764,39184.0
2017-02-01 11:20:00,72.86,72.87,72.72,72.75,51541.0,62.5678,62.5764,62.4476,62.4734,51541.0
2017-02-01 11:30:00,72.75,72.8,72.7,72.74,55934.0,62.4734,62.5163,62.4304,62.4648,55934.0
2017-02-01 11:40:00,72.74,72.83,72.73,72.79,45132.0,62.4648,62.5421,62.4562,62.5077,45132.0
2017-02-01 11:50:00,72.78,72.84,72.76,72.84,53883.0,62.4991,62.5506,62.4819,62.5506,53883.0
2017-02-01 12:00:00,72.84,72.95,72.82,72.93,82804.0,62.5506,62.6451,62.5335,62.6279,82804.0
2017-02-01 12:10:00,72.94,72.94,72.83,72.83,29278.0,62.6365,62.6365,62.5421,62.5421,29278.0
2017-02-01 12:20:00,72.84,72.89,72.78,72.84,35819.0,62.5506,62.5936,62.4991,62.5506,35819.0
2017-02-01 12:30:00,72.85,72.87,72.83,72.85,39840.0,62.5592,62.5764,62.5421,62.5592,39840.0
2017-02-01 12:40:00,72.85,72.92,72.83,72.84,39633.0,62.5592,62.6193,62.5421,62.5506,39633.0
2017-02-01 12:50:00,72.85,72.86,72.81,72.82,21636.0,62.5592,62.5678,62.5249,62.5335,21636.0
2017-02-01 13:00:00,72.82,72.82,72.74,72.75,32785.0,62.5335,62.5335,62.4648,62.4734,32785.0
2017-02-01 13:10:00,72.75,72.78,72.72,72.77,31410.0,62.4734,62.4991,62.4476,62.4905,31410.0
2017-02-01 13:20:00,72.76,72.76,72.65,72.67,37920.0,62.4819,62.4819,62.3875,62.4047,37920.0
2017-02-01 13:30:00,72.67,72.72,72.66,72.68,55155.0,62.4047,62.4476,62.3961,62.4132,55155.0
2017-02-01 13:40:00,72.69,72.71,72.67,72.7,54264.0,62.4218,62.439,62.4047,62.4304,54264.0
2017-02-01 13:50:00,72.7,72.76,72.61,72.71,99042.0,62.4304,62.4819,62.3531,62.439,99042.0
2017-02-01 14:00:00,72.71,72.8,72.6,72.72,71123.0,62.439,62.5163,62.3445,62.4476,71123.0
2017-02-01 14:10:00,72.72,72.89,72.72,72.8,110582.0,62.4476,62.5936,62.4476,62.5163,110582.0
2017-02-01 14:20:00,72.81,72.84,72.72,72.74,47056.0,62.5249,62.5506,62.4476,62.4648,47056.0
2017-02-01 14:30:00,72.74,72.75,72.54,72.65,89230.0,62.4648,62.4734,62.293,62.3875,89230.0
2017-02-01 14:40:00,72.65,72.67,72.56,72.58,56226.0,62.3875,62.4047,62.3102,62.3274,56226.0
2017-02-01 14:50:00,72.57,72.57,72.44,72.52,125852.0,62.3188,62.3188,62.2071,62.2758,125852.0
2017-02-01 15:00:00,72.53,72.55,72.45,72.49,99785.0,62.2844,62.3016,62.2157,62.2501,99785.0
2017-02-01 15:10:00,72.48,72.5,72.44,72.45,55435.0,62.2415,62.2587,62.2071,62.2157,55435.0
2017-02-01 15:20:00,72.45,72.58,72.45,72.56,113878.0,62.2157,62.3274,62.2157,62.3102,113878.0
2017-02-01 15:30:00,72.56,72.67,72.53,72.64,88675.0,62.3102,62.4047,62.2844,62.3789,88675.0
2017-02-01 15:40:00,72.64,72.64,72.58,72.61,155833.0,62.3789,62.3789,62.3274,62.3531,155833.0
2017-02-01 15:50:00,72.6,72.61,72.32,72.34,397261.0,62.3445,62.3531,62.1041,62.1213,397261.0
2017-02-02 09:30:00,72.73,72.79,72.18,72.4,156796.0,62.4562,62.5077,61.9839,62.1728,156796.0
2017-02-02 09:40:00,72.44,72.47,72.12,72.24,77583.0,62.2071,62.2329,61.9324,62.0354,77583.0
2017-02-02 09:50:00,72.26,72.26,72.08,72.14,129030.0,62.0526,62.0526,61.898,61.9495,129030.0
2017-02-02 10:00:00,72.14,72.14,72.02,72.06,91988.0,61.9495,61.9495,61.8465,61.8808,91988.0
2017-02-02 10:10:00,72.06,72.11,72.04,72.04,113124.0,61.8808,61.9238,61.8637,61.8637,113124.0
2017-02-02 10:20:00,72.04,72.05,71.91,71.98,65836.0,61.8637,61.8722,61.752,61.8121,65836.0
2017-02-02 10:30:00,71.99,72.08,71.93,72.06,96509.0,61.8207,61.898,61.7692,61.8808,96509.0
2017-02-02 10:40:00,72.06,72.27,72.05,72.24,85069.0,61.8808,62.0612,61.8722,62.0354,85069.0
2017-02-02 10:50:00,72.25,72.47,72.19,72.44,78410.0,62.044,62.2329,61.9925,62.2071,78410.0
2017-02-02 11:00:00,72.45,72.46,72.25,72.25,75054.0,62.2157,62.2243,62.044,62.044,75054.0
2017-02-02 11:10:00,72.25,72.31,72.25,72.28,55072.0,62.044,62.0955,62.044,62.0697,55072.0
2017-02-02 11:20:00,72.29,72.29,72.14,72.14,53570.0,62.0783,62.0783,61.9495,61.9495,53570.0
2017-02-02 11:30:00,72.14,72.17,72.09,72.16,69187.0,61.9495,61.9753,61.9066,61.9667,69187.0
2017-02-02 11:40:00,72.16,72.16,71.98,71.98,59976.0,61.9667,61.9667,61.8121,61.8121,59976.0
2017-02-02 11:50:00,71.98,71.99,71.91,71.92,71208.0,61.8121,61.8207,61.752,61.7606,71208.0
2017-02-02 12:00:00,71.91,72.1,71.9,72.1,48273.0,61.752,61.9152,61.7434,61.9152,48273.0
2017-02-02 12:10:00,72.09,72.19,72.06,72.15,43886.0,61.9066,61.9925,61.8808,61.9581,43886.0
2017-02-02 12:20:00,72.16,72.17,72.03,72.06,37815.0,61.9667,61.9753,61.8551,61.8808,37815.0
2017-02-02 12:30:00,72.06,72.1,72.04,72.09,45283.0,61.8808,61.9152,61.8637,61.9066,45283.0
2017-02-02 12:40:00,72.09,72.16,72.08,72.08,51230.0,61.9066,61.9667,61.898,61.898,51230.0
2017-02-02 12:50:00,72.09,72.22,72.07,72.21,39318.0,61.9066,62.0182,61.8894,62.0096,39318.0
2017-02-02 13:00:00,72.22,72.26,72.19,72.25,49436.0,62.0182,62.0526,61.9925,62.044,49436.0
2017-02-02 13:10:00,72.26,72.27,72.2,72.21,38797.0,62.0526,62.0612,62.001,62.0096,38797.0
2017-02-02 13:20:00,72.21,72.21,72.11,72.13,31270.0,62.0096,62.0096,61.9238,61.9409,31270.0
2017-02-02 13:30:00,72.13,72.19,72.11,72.15,42741.0,61.9409,61.9925,61.9238,61.9581,42741.0
2017-02-02 13:40:00,72.15,72.34,72.14,72.27,42229.0,61.9581,62.1213,61.9495,62.0612,42229.0
2017-02-02 13:50:00,72.27,72.33,72.26,72.31,24361.0,62.0612,62.1127,62.0526,62.0955,24361.0
2017-02-02 14:00:00,72.3,72.3,72.21,72.25,30059.0,62.0869,62.0869,62.0096,62.044,30059.0
2017-02-02 14:10:00,72.24,72.27,72.18,72.19,32474.0,62.0354,62.0612,61.9839,61.9925,32474.0
2017-02-02 14:20:00,72.18,72.18,72.09,72.14,37921.0,61.9839,61.9839,61.9066,61.9495,37921.0
2017-02-02 14:30:00,72.13,72.17,72.09,72.11,53523.0,61.9409,61.9753,61.9066,61.9238,53523.0
2017-02-02 14:40:00,72.11,72.15,72.06,72.07,45339.0,61.9238,61.9581,61.8808,61.8894,45339.0
2017-02-02 14:50:00,72.08,72.1,72.05,72.07,45850.0,61.898,61.9152,61.8722,61.8894,45850.0
2017-02-02 15:00:00,72.06,72.08,72.03,72.03,56236.0,61.8808,61.898,61.8551,61.8551,56236.0
2017-02-02 15:10:00,72.03,72.05,71.97,71.99,126666.0,61.8551,61.8722,61.8035,61.8207,126666.0
2017-02-02 15:20:00,71.99,72.05,71.97,71.97,104369.0,61.8207,61.8722,61.8035,61.8035,104369.0
2017-02-02 15:30:00,71.97,72.03,71.93,71.98,128942.0,61.8035,61.8551,61.7692,61.8121,128942.0
2017-02-02 15:40:00,71.98,72.05,71.92,72.05,159098.0,61.8121,61.8722,61.7606,61.8722,159098.0
2017-02-02 15:50:00,72.05,72.07,71.93,71.96,198331.0,61.8722,61.8894,61.7692,61.795,198331.0
2017-02-03 09:30:00,72.12,72.35,71.87,71.88,188686.0,61.9324,62.1299,61.7177,61.7263,188686.0
2017-02-03 09:40:00,71.9,72.08,71.79,72.02,188018.0,61.7434,61.898,61.649,61.8465,188018.0
2017-02-03 09:50:00,72.01,72.05,71.99,72.05,83474.0,61.8379,61.8722,61.8207,61.8722,83474.0
2017-02-03 10:00:00,72.05,72.44,72.02,72.43,115761.0,61.8722,62.2071,61.8465,62.1986,115761.0
2017-02-03 10:10:00,72.45,72.45,72.26,72.39,72742.0,62.2157,62.2157,62.0526,62.1642,72742.0
2017-02-03 10:20:00,72.39,72.4,72.18,72.22,53841.0,62.1642,62.1728,61.9839,62.0182,53841.0
2017-02-03 10:30:00,72.23,72.35,72.2,72.32,49277.0,62.0268,62.1299,62.001,62.1041,49277.0
2017-02-03 10:40:00,72.32,72.49,72.32,72.48,54050.0,62.1041,62.2501,62.1041,62.2415,54050.0
2017-02-03 10:50:00,72.48,72.66,72.45,72.64,55032.0,62.2415,62.3961,62.2157,62.3789,55032.0
2017-02-03 11:00:00,72.64,72.83,72.64,72.79,70404.0,62.3789,62.5421,62.3789,62.5077,70404.0
2017-02-03 11:10:00,72.79,72.89,72.75,72.88,78091.0,62.5077,62.5936,62.4734,62.585,78091.0
2017-02-03 11:20:00,72.88,73.16,72.87,73.15,188237.0,62.585,62.8254,62.5764,62.8169,188237.0
2017-02-03 11:30:00,73.14,73.15,73.05,73.08,76494.0,62.8083,62.8169,62.731,62.7567,76494.0
2017-02-03 11:40:00,73.07,73.08,72.94,72.98,53365.0,62.7482,62.7567,62.6365,62.6709,53365.0
2017-02-03 11:50:00,72.98,73.01,72.87,72.87,44537.0,62.6709,62.6966,62.5764,62.5764,44537.0
2017-02-03 12:00:00,72.88,72.96,72.85,72.91,57227.0,62.585,62.6537,62.5592,62.6108,57227.0
2017-02-03 12:10:00,72.9,72.92,72.85,72.88,36346.0,62.6022,62.6193,62.5592,62.585,36346.0
2017-02-03 12:20:00,72.87,72.96,72.87,72.94,58927.0,62.5764,62.6537,62.5764,62.6365,58927.0
2017-02-03 12:30:00,72.95,73.02,72.94,73.0,59654.0,62.6451,62.7052,62.6365,62.688,59654.0
2017-02-03 12:40:00,73.01,73.04,72.97,73.0,93111.0,62.6966,62.7224,62.6623,62.688,93111.0
2017-02-03 12:50:00,73.01,73.05,72.99,73.05,87969.0,62.6966,62.731,62.6795,62.731,87969.0
2017-02-03 13:00:00,73.04,73.06,72.99,72.99,58524.0,62.7224,62.7396,62.6795,62.6795,58524.0
2017-02-03 13:10:00,72.99,73.06,72.98,73.03,51362.0,62.6795,62.7396,62.6709,62.7138,51362.0
2017-02-03 13:20:00,73.03,73.06,73.0,73.03,56750.0,62.7138,62.7396,62.688,62.7138,56750.0
2017-02-03 13:30:00,73.03,73.08,73.0,73.05,66469.0,62.7138,62.7567,62.688,62.731,66469.0
2017-02-03 13:40:00,73.05,73.09,73.01,73.03,40969.0,62.731,62.7653,62.6966,62.7138,40969.0
2017-02-03 13:50:00,73.04,73.08,73.03,73.05,92474.0,62.7224,62.7567,62.7138,62.731,92474.0
2017-02-03 14:00:00,73.06,73.07,73.0,73.05,62385.0,62.7396,62.7482,62.688,62.731,62385.0
2017-02-03 14:10:00,73.05,73.1,73.01,73.04,68047.0,62.731,62.7739,62.6966,62.7224,68047.0
2017-02-03 14:20:00,73.04,73.1,72.99,73.08,102506.0,62.7224,62.7739,62.6795,62.7567,102506.0
2017-02-03 14:30:00,73.08,73.11,73.04,73.06,118250.0,62.7567,62.7825,62.7224,62.7396,118250.0
2017-02-03 14:40:00,73.07,73.13,73.02,73.11,76410.0,62.7482,62.7997,62.7052,62.7825,76410.0
2017-02-03 14:50:00,73.11,73.19,73.09,73.16,118764.0,62.7825,62.8512,62.7653,62.8254,118764.0
2017-02-03 15:00:00,73.15,73.29,73.14,73.26,128432.0,62.8169,62.9371,62.8083,62.9113,128432.0
2017-02-03 15:10:00,73.25,73.3,73.23,73.25,133170.0,62.9027,62.9457,62.8856,62.9027,133170.0
2017-02-03 15:20:00,73.25,73.27,73.24,73.26,73428.0,62.9027,62.9199,62.8941,62.9113,73428.0
2017-02-03 15:30:00,73.26,73.34,73.25,73.3,154180.0,62.9113,62.98,62.9027,62.9457,154180.0
2017-02-03 15:40:00,73.31,73.4,73.29,73.39,214570.0,62.9543,63.0315,62.9371,63.023,214570.0
2017-02-03 15:50:00,73.39,73.4,73.25,73.26,430522.0,63.023,63.0315,62.9027,62.9113,430522.0
2017-02-06 09:30:00,72.96,73.2,72.86,73.15,120099.0,62.6537,62.8598,62.5678,62.8169,120099.0
2017-02-06 09:40:00,73.15,73.17,72.93,72.97,72767.0,62.8169,62.834,62.6279,62.6623,72767.0
2017-02-06 09:50:00,72.96,73.09,72.89,72.93,65758.0,62.6537,62.7653,62.5936,62.6279,65758.0
2017-02-06 10:00:00,72.95,73.11,72.92,73.08,49727.0,62.6451,62.7825,62.6193,62.7567,49727.0
2017-02-06 10:10:00,73.08,73.2,73.02,73.16,39432.0,62.7567,62.8598,62.7052,62.8254,39432.0
2017-02-06 10:20:00,73.14,73.18,73.11,73.14,35214.0,62.8083,62.8426,62.7825,62.8083,35214.0
2017-02-06 10:30:00,73.14,73.14,73.0,73.02,45562.0,62.8083,62.8083,62.688,62.7052,45562.0
2017-02-06 10:40:00,73.01,73.09,72.96,73.08,53813.0,62.6966,62.7653,62.6537,62.7567,53813.0
2017-02-06 10:50:00,73.08,73.08,72.93,72.95,40399.0,62.7567,62.7567,62.6279,62.6451,40399.0
2017-02-06 11:00:00,72.95,73.02,72.93,73.0,59655.0,62.6451,62.7052,62.6279,62.688,59655.0
2017-02-06 11:10:00,73.0,73.02,72.98,73.0,36237.0,62.688,62.7052,62.6709,62.688,36237.0
2017-02-06 11:20:00,73.0,73.11,72.99,73.0,45773.0,62.688,62.7825,62.6795,62.688,45773.0
2017-02-06 11:30:00,73.02,73.04,72.98,73.02,36596.0,62.7052,62.7224,62.6709,62.7052,36596.0
2017-02-06 11:40:00,73.02,73.04,72.98,73.01,40447.0,62.7052,62.7224,62.6709,62.6966,40447.0
2017-02-06 11:50:00,73.01,73.02,72.96,72.99,46637.0,62.6966,62.7052,62.6537,62.6795,46637.0
2017-02-06 12:00:00,72.98,73.0,72.92,72.94,97383.0,62.6709,62.688,62.6193,62.6365,97383.0
2017-02-06 12:10:00,72.94,72.96,72.79,72.8,98897.0,62.6365,62.6537,62.5077,62.5163,98897.0
2017-02-06 12:20:00,72.8,72.87,72.74,72.8,79161.0,62.5163,62.5764,62.4648,62.5163,79161.0
2017-02-06 12:30:00,72.79,72.81,72.63,72.71,108864.0,62.5077,62.5249,62.3703,62.439,108864.0
2017-02-06 12:40:00,72.71,72.78,72.62,72.62,95106.0,62.439,62.4991,62.3617,62.3617,95106.0
2017-02-06 12:50:00,72.61,72.67,72.47,72.47,66189.0,62.3531,62.4047,62.2329,62.2329,66189.0
2017-02-06 13:00:00,72.47,72.74,72.46,72.63,181549.0,62.2329,62.4648,62.2243,62.3703,181549.0
2017-02-06 13:10:00,72.62,72.66,72.49,72.5,84716.0,62.3617,62.3961,62.2501,62.2587,84716.0
2017-02-06 13:20:00,72.51,72.53,72.47,72.5,74000.0,62.2673,62.2844,62.2329,62.2587,74000.0
2017-02-06 13:30:00,72.49,72.61,72.48,72.51,98564.0,62.2501,62.3531,62.2415,62.2673,98564.0
2017-02-06 13:40:00,72.51,72.54,72.43,72.46,128664.0,62.2673,62.293,62.1986,62.2243,128664.0
2017-02-06 13:50:00,72.47,72.49,72.4,72.42,73296.0,62.2329,62.2501,62.1728,62.19,73296.0
2017-02-06 14:00:00,72.43,72.55,72.4,72.54,68852.0,62.1986,62.3016,62.1728,62.293,68852.0
2017-02-06 14:10:00,72.53,72.54,72.47,72.52,77183.0,62.2844,62.293,62.2329,62.2758,77183.0
2017-02-06 14:20:00,72.52,72.53,72.45,72.5,67548.0,62.2758,62.2844,62.2157,62.2587,67548.0
2017-02-06 14:30:00,72.5,72.54,72.47,72.51,64622.0,62.2587,62.293,62.2329,62.2673,64622.0
2017-02-06 14:40:00,72.5,72.55,72.48,72.51,70011.0,62.2587,62.3016,62.2415,62.2673,70011.0
2017-02-06 14:50:00,72.51,72.54,72.46,72.47,71372.0,62.2673,62.293,62.2243,62.2329,71372.0
2017-02-06 15:00:00,72.47,72.51,72.45,72.46,144484.0,62.2329,62.2673,62.2157,62.2243,144484.0
2017-02-06 15:10:00,72.47,72.55,72.46,72.55,45991.0,62.2329,62.3016,62.2243,62.3016,45991.0
2017-02-06 15:20:00,72.55,72.55,72.49,72.51,73895.0,62.3016,62.3016,62.2501,62.2673,73895.0
2017-02-06 15:30:00,72.52,72.58,72.52,72.55,93550.0,62.2758,62.3274,62.2758,62.3016,93550.0
2017-02-06 15:40:00,72.55,72.56,72.5,72.51,136813.0,62.3016,62.3102,62.2587,62.2673,136813.0
2017-02-06 15:50:00,72.52,72.59,72.51,72.58,314108.0,62.2758,62.336,62.2673,62.3274,314108.0
2017-02-07 09:30:00,72.99,72.99,72.7,72.79,110193.0,62.6795,62.6795,62.4304,62.5077,110193.0
2017-02-07 09:40:00,72.8,72.81,72.56,72.63,168813.0,62.5163,62.5249,62.3102,62.3703,168813.0
2017-02-07 09:50:00,72.62,72.79,72.55,72.61,245367.0,62.3617,62.5077,62.3016,62.3531,245367.0
2017-02-07 10:00:00,72.61,72.64,72.36,72.53,137748.0,62.3531,62.3789,62.1384,62.2844,137748.0
2017-02-07 10:10:00,72.53,72.58,72.47,72.51,74205.0,62.2844,62.3274,62.2329,62.2673,74205.0
2017-02-07 10:20:00,72.51,72.67,72.48,72.64,57219.0,62.2673,62.4047,62.2415,62.3789,57219.0
2017-02-07 10:30:00,72.64,72.65,72.55,72.61,79135.0,62.3789,62.3875,62.3016,62.3531,79135.0
2017-02-07 10:40:00,72.61,72.65,72.53,72.62,64752.0,62.3531,62.3875,62.2844,62.3617,64752.0
2017-02-07 10:50:00,72.63,72.64,72.49,72.51,90426.0,62.3703,62.3789,62.2501,62.2673,90426.0
2017-02-07 11:00:00,72.52,72.63,72.5,72.6,61735.0,62.2758,62.3703,62.2587,62.3445,61735.0
2017-02-07 11:10:00,72.6,72.61,72.46,72.48,70221.0,62.3445,62.3531,62.2243,62.2415,70221.0
2017-02-07 11:20:00,72.48,72.49,72.36,72.42,151072.0,62.2415,62.2501,62.1384,62.19,151072.0
2017-02-07 11:30:00,72.41,72.54,72.4,72.48,80589.0,62.1814,62.293,62.1728,62.2415,80589.0
2017-02-07 11:40:00,72.47,72.48,72.41,72.46,37019.0,62.2329,62.2415,62.1814,62.2243,37019.0
2017-02-07 11:50:00,72.46,72.48,72.41,72.41,30386.0,62.2243,62.2415,62.1814,62.1814,30386.0
2017-02-07 12:00:00,72.42,72.52,72.41,72.51,34981.0,62.19,62.2758,62.1814,62.2673,34981.0
2017-02-07 12:10:00,72.51,72.53,72.37,72.37,34066.0,62.2673,62.2844,62.147,62.147,34066.0
2017-02-07 12:20:00,72.37,72.38,72.29,72.29,37035.0,62.147,62.1556,62.0783,62.0783,37035.0
2017-02-07 12:30:00,72.31,72.36,72.3,72.34,30206.0,62.0955,62.1384,62.0869,62.1213,30206.0
2017-02-07 12:40:00,72.34,72.36,72.19,72.21,32880.0,62.1213,62.1384,61.9925,62.0096,32880.0
2017-02-07 12:50:00,72.2,72.21,72.14,72.16,50271.0,62.001,62.0096,61.9495,61.9667,50271.0
2017-02-07 13:00:00,72.16,72.19,72.11,72.18,51147.0,61.9667,61.9925,61.9238,61.9839,51147.0
2017-02-07 13:10:00,72.18,72.32,72.18,72.3,58851.0,61.9839,62.1041,61.9839,62.0869,58851.0
2017-02-07 13:20:00,72.31,72.33,72.29,72.3,59877.0,62.0955,62.1127,62.0783,62.0869,59877.0
2017-02-07 13:30:00,72.31,72.33,72.29,72.31,55658.0,62.0955,62.1127,62.0783,62.0955,55658.0
2017-02-07 13:40:00,72.3,72.4,72.3,72.34,83817.0,62.0869,62.1728,62.0869,62.1213,83817.0
2017-02-07 13:50:00,72.34,72.48,72.33,72.45,62683.0,62.1213,62.2415,62.1127,62.2157,62683.0
2017-02-07 14:00:00,72.45,72.47,72.34,72.35,67941.0,62.2157,62.2329,62.1213,62.1299,67941.0
2017-02-07 14:10:00,72.34,72.39,72.31,72.36,33709.0,62.1213,62.1642,62.0955,62.1384,33709.0
2017-02-07 14:20:00,72.36,72.41,72.35,72.4,31912.0,62.1384,62.1814,62.1299,62.1728,31912.0
2017-02-07 14:30:00,72.4,72.43,72.39,72.42,30621.0,62.1728,62.1986,62.1642,62.19,30621.0
2017-02-07 14:40:00,72.41,72.42,72.36,72.38,24565.0,62.1814,62.19,62.1384,62.1556,24565.0
2017-02-07 14:50:00,72.38,72.39,72.3,72.31,50690.0,62.1556,62.1642,62.0869,62.0955,50690.0
2017-02-07 15:00:00,72.32,72.42,72.31,72.39,37365.0,62.1041,62.19,62.0955,62.1642,37365.0
2017-02-07 15:10:00,72.4,72.44,72.38,72.41,46160.0,62.1728,62.2071,62.1556,62.1814,46160.0
2017-02-07 15:20:00,72.41,72.43,72.32,72.36,40984.0,62.1814,62.1986,62.1041,62.1384,40984.0
2017-02-07 15:30:00,72.36,72.37,72.28,72.32,69594.0,62.1384,62.147,62.0697,62.1041,69594.0
2017-02-07 15:40:00,72.32,72.32,72.22,72.26,126110.0,62.1041,62.1041,62.0182,62.0526,126110.0
2017-02-07 15:50:00,72.26,72.29,72.19,72.25,399502.0,62.0526,62.0783,61.9925,62.044,399502.0
2017-02-08 09:30:00,72.61,72.61,72.37,72.43,186950.0,62.3531,62.3531,62.147,62.1986,186950.0
2017-02-08 09:40:00,72.44,72.77,72.44,72.53,156312.0,62.2071,62.4905,62.2071,62.2844,156312.0
2017-02-08 09:50:00,72.53,72.75,72.47,72.75,115463.0,62.2844,62.4734,62.2329,62.4734,115463.0
2017-02-08 10:00:00,72.76,72.77,72.55,72.57,63219.0,62.4819,62.4905,62.3016,62.3188,63219.0
2017-02-08 10:10:00,72.56,72.61,72.47,72.52,53658.0,62.3102,62.3531,62.2329,62.2758,53658.0
2017-02-08 10:20:00,72.53,72.61,72.47,72.61,46714.0,62.2844,62.3531,62.2329,62.3531,46714.0
2017-02-08 10:30:00,72.61,72.65,72.59,72.61,71299.0,62.3531,62.3875,62.336,62.3531,71299.0
2017-02-08 10:40:00,72.6,72.6,72.4,72.41,60428.0,62.3445,62.3445,62.1728,62.1814,60428.0
2017-02-08 10:50:00,72.41,72.44,72.26,72.33,48976.0,62.1814,62.2071,62.0526,62.1127,48976.0
2017-02-08 11:00:00,72.34,72.43,72.33,72.36,70375.0,62.1213,62.1986,62.1127,62.1384,70375.0
2017-02-08 11:10:00,72.37,72.46,72.37,72.39,66655.0,62.147,62.2243,62.147,62.1642,66655.0
2017-02-08 11:20:00,72.39,72.42,72.31,72.32,43440.0,62.1642,62.19,62.0955,62.1041,43440.0
2017-02-08 11:30:00,72.32,72.39,72.29,72.3,53863.0,62.1041,62.1642,62.0783,62.0869,53863.0
2017-02-08 11:40:00,72.3,72.37,72.29,72.3,59777.0,62.0869,62.147,62.0783,62.0869,59777.0
2017-02-08 11:50:00,72.29,72.4,72.21,72.26,64076.0,62.0783,62.1728,62.0096,62.0526,64076.0
2017-02-08 12:00:00,72.27,72.34,72.24,72.33,85021.0,62.0612,62.1213,62.0354,62.1127,85021.0
2017-02-08 12:10:00,72.33,72.33,72.27,72.33,35057.0,62.1127,62.1127,62.0612,62.1127,35057.0
2017-02-08 12:20:00,72.34,72.39,72.28,72.3,32721.0,62.1213,62.1642,62.0697,62.0869,32721.0
2017-02-08 12:30:00,72.3,72.36,72.29,72.34,79458.0,62.0869,62.1384,62.0783,62.1213,79458.0
2017-02-08 12:40:00,72.34,72.4,72.33,72.34,51975.0,62.1213,62.1728,62.1127,62.1213,51975.0
2017-02-08 12:50:00,72.34,72.39,72.3,72.31,58852.0,62.1213,62.1642,62.0869,62.0955,58852.0
2017-02-08 13:00:00,72.31,72.39,72.28,72.39,49494.0,62.0955,62.1642,62.0697,62.1642,49494.0
2017-02-08 13:10:00,72.38,72.39,72.25,72.26,64271.0,62.1556,62.1642,62.044,62.0526,64271.0
2017-02-08 13:20:00,72.26,72.36,72.26,72.32,29786.0,62.0526,62.1384,62.0526,62.1041,29786.0
2017-02-08 13:30:00,72.33,72.36,72.3,72.32,36308.0,62.1127,62.1384,62.0869,62.1041,36308.0
2017-02-08 13:40:00,72.32,72.38,72.29,72.36,43901.0,62.1041,62.1556,62.0783,62.1384,43901.0
2017-02-08 13:50:00,72.36,72.44,72.35,72.39,66027.0,62.1384,62.2071,62.1299,62.1642,66027.0
2017-02-08 14:00:00,72.38,72.38,72.28,72.3,56798.0,62.1556,62.1556,62.0697,62.0869,56798.0
2017-02-08 14:10:00,72.3,72.36,72.29,72.34,43822.0,62.0869,62.1384,62.0783,62.1213,43822.0
2017-02-08 14:20:00,72.33,72.4,72.33,72.37,34772.0,62.1127,62.1728,62.1127,62.147,34772.0
2017-02-08 14:30:00,72.37,72.37,72.28,72.32,55680.0,62.147,62.147,62.0697,62.1041,55680.0
2017-02-08 14:40:00,72.32,72.45,72.31,72.45,67136.0,62.1041,62.2157,62.0955,62.2157,67136.0
2017-02-08 14:50:00,72.45,72.56,72.44,72.51,46862.0,62.2157,62.3102,62.2071,62.2673,46862.0
2017-02-08 15:00:00,72.51,72.51,72.44,72.48,54473.0,62.2673,62.2673,62.2071,62.2415,54473.0
2017-02-08 15:10:00,72.49,72.53,72.47,72.5,33112.0,62.2501,62.2844,62.2329,62.2587,33112.0
2017-02-08 15:20:00,72.5,72.59,72.47,72.59,53661.0,62.2587,62.336,62.2329,62.336,53661.0
2017-02-08 15:30:00,72.59,72.62,72.46,72.5,160872.0,62.336,62.3617,62.2243,62.2587,160872.0
2017-02-08 15:40:00,72.5,72.54,72.47,72.5,107574.0,62.2587,62.293,62.2329,62.2587,107574.0
2017-02-08 15:50:00,72.49,72.52,72.4,72.46,317322.0,62.2501,62.2758,62.1728,62.2243,317322.0
2017-02-09 09:30:00,72.73,72.84,72.43,72.68,140134.0,62.4562,62.5506,62.1986,62.4132,140134.0
2017-02-09 09:40:00,72.71,72.89,72.67,72.75,128371.0,62.439,62.5936,62.4047,62.4734,128371.0
2017-02-09 09:50:00,72.73,72.84,72.63,72.63,57705.0,62.4562,62.5506,62.3703,62.3703,57705.0
2017-02-09 10:00:00,72.63,72.82,72.6,72.82,91429.0,62.3703,62.5335,62.3445,62.5335,91429.0
2017-02-09 10:10:00,72.83,72.86,72.73,72.75,108422.0,62.5421,62.5678,62.4562,62.4734,108422.0
2017-02-09 10:20:00,72.74,72.82,72.72,72.81,69659.0,62.4648,62.5335,62.4476,62.5249,69659.0
2017-02-09 10:30:00,72.81,72.84,72.7,72.75,65404.0,62.5249,62.5506,62.4304,62.4734,65404.0
2017-02-09 10:40:00,72.75,72.96,72.75,72.96,52331.0,62.4734,62.6537,62.4734,62.6537,52331.0
2017-02-09 10:50:00,72.97,73.23,72.96,73.2,79245.0,62.6623,62.8856,62.6537,62.8598,79245.0
2017-02-09 11:00:00,73.21,73.35,73.17,73.32,98057.0,62.8684,62.9886,62.834,62.9628,98057.0
2017-02-09 11:10:00,73.32,73.5,73.27,73.42,119476.0,62.9628,63.1174,62.9199,63.0487,119476.0
2017-02-09 11:20:00,73.42,73.68,73.38,73.66,152081.0,63.0487,63.272,63.0144,63.2548,152081.0
2017-02-09 11:30:00,73.66,73.7,73.59,73.59,119865.0,63.2548,63.2892,63.1947,63.1947,119865.0
2017-02-09 11:40:00,73.59,73.64,73.49,73.53,124525.0,63.1947,63.2376,63.1088,63.1432,124525.0
2017-02-09 11:50:00,73.53,73.57,73.44,73.44,96010.0,63.1432,63.1775,63.0659,63.0659,96010.0
2017-02-09 12:00:00,73.46,73.46,73.35,73.36,55931.0,63.0831,63.0831,62.9886,62.9972,55931.0
2017-02-09 12:10:00,73.36,73.45,73.34,73.44,97635.0,62.9972,63.0745,62.98,63.0659,97635.0
2017-02-09 12:20:00,73.45,73.48,73.38,73.4,34647.0,63.0745,63.1002,63.0144,63.0315,34647.0
2017-02-09 12:30:00,73.4,73.41,73.25,73.33,67716.0,63.0315,63.0401,62.9027,62.9714,67716.0
2017-02-09 12:40:00,73.34,73.34,73.17,73.18,54403.0,62.98,62.98,62.834,62.8426,54403.0
2017-02-09 12:50:00,73.18,73.29,73.17,73.29,46707.0,62.8426,62.9371,62.834,62.9371,46707.0
2017-02-09 13:00:00,73.29,73.3,73.26,73.3,31424.0,62.9371,62.9457,62.9113,62.9457,31424.0
2017-02-09 13:10:00,73.29,73.47,73.27,73.44,86583.0,62.9371,63.0916,62.9199,63.0659,86583.0
2017-02-09 13:20:00,73.44,73.44,73.33,73.41,44716.0,63.0659,63.0659,62.9714,63.0401,44716.0
2017-02-09 13:30:00,73.41,73.42,73.33,73.33,30719.0,63.0401,63.0487,62.9714,62.9714,30719.0
2017-02-09 13:40:00,73.34,73.42,73.34,73.37,42216.0,62.98,63.0487,62.98,63.0058,42216.0
2017-02-09 13:50:00,73.37,73.45,73.36,73.42,47603.0,63.0058,63.0745,62.9972,63.0487,47603.0
2017-02-09 14:00:00,73.42,73.51,73.4,73.51,95088.0,63.0487,63.126,63.0315,63.126,95088.0
2017-02-09 14:10:00,73.51,73.51,73.41,73.46,54819.0,63.126,63.126,63.0401,63.0831,54819.0
2017-02-09 14:20:00,73.45,73.52,73.45,73.47,34741.0,63.0745,63.1346,63.0745,63.0916,34741.0
2017-02-09 14:30:00,73.47,73.59,73.46,73.59,53005.0,63.0916,63.1947,63.0831,63.1947,53005.0
2017-02-09 14:40:00,73.59,73.63,73.55,73.58,72728.0,63.1947,63.229,63.1603,63.1861,72728.0
2017-02-09 14:50:00,73.58,73.62,73.56,73.57,38756.0,63.1861,63.2205,63.1689,63.1775,38756.0
2017-02-09 15:00:00,73.58,73.6,73.53,73.58,52165.0,63.1861,63.2033,63.1432,63.1861,52165.0
2017-02-09 15:10:00,73.59,73.62,73.53,73.55,76556.0,63.1947,63.2205,63.1432,63.1603,76556.0
2017-02-09 15:20:00,73.54,73.56,73.49,73.52,61581.0,63.1518,63.1689,63.1088,63.1346,61581.0
2017-02-09 15:30:00,73.52,73.53,73.45,73.51,128627.0,63.1346,63.1432,63.0745,63.126,128627.0
2017-02-09 15:40:00,73.5,73.59,73.47,73.59,195934.0,63.1174,63.1947,63.0916,63.1947,195934.0
2017-02-09 15:50:00,73.58,73.61,73.49,73.52,278804.0,63.1861,63.2119,63.1088,63.1346,278804.0
2017-02-10 09:30:00,73.42,73.49,73.11,73.25,162790.0,63.0487,63.1088,62.7825,62.9027,162790.0
2017-02-10 09:40:00,73.26,73.82,73.26,73.8,102560.0,62.9113,63.3922,62.9113,63.375,102560.0
2017-02-10 09:50:00,73.81,73.93,73.6,73.75,89469.0,63.3836,63.4867,63.2033,63.3321,89469.0
2017-02-10 10:00:00,73.74,73.77,73.66,73.74,61829.0,63.3235,63.3493,63.2548,63.3235,61829.0
2017-02-10 10:10:00,73.74,73.89,73.7,73.88,96974.0,63.3235,63.4523,63.2892,63.4437,96974.0
2017-02-10 10:20:00,73.88,73.97,73.84,73.97,90840.0,63.4437,63.521,63.4094,63.521,90840.0
2017-02-10 10:30:00,73.96,74.04,73.86,73.93,104538.0,63.5124,63.5811,63.4266,63.4867,104538.0
2017-02-10 10:40:00,73.93,73.95,73.68,73.68,69634.0,63.4867,63.5038,63.272,63.272,69634.0
2017-02-10 10:50:00,73.69,73.7,73.52,73.61,50898.0,63.2806,63.2892,63.1346,63.2119,50898.0
2017-02-10 11:00:00,73.62,73.63,73.43,73.44,73372.0,63.2205,63.229,63.0573,63.0659,73372.0
2017-02-10 11:10:00,73.44,73.53,73.44,73.52,45523.0,63.0659,63.1432,63.0659,63.1346,45523.0
2017-02-10 11:20:00,73.52,73.53,73.34,73.35,53801.0,63.1346,63.1432,62.98,62.9886,53801.0
2017-02-10 11:30:00,73.35,73.39,73.28,73.37,83990.0,62.9886,63.023,62.9285,63.0058,83990.0
2017-02-10 11:40:00,73.36,73.5,73.36,73.42,46416.0,62.9972,63.1174,62.9972,63.0487,46416.0
2017-02-10 11:50:00,73.42,73.44,73.37,73.43,63088.0,63.0487,63.0659,63.0058,63.0573,63088.0
2017-02-10 12:00:00,73.43,73.48,73.38,73.48,34219.0,63.0573,63.1002,63.0144,63.1002,34219.0
2017-02-10 12:10:00,73.48,73.49,73.39,73.44,37298.0,63.1002,63.1088,63.023,63.0659,37298.0
2017-02-10 12:20:00,73.44,73.47,73.4,73.46,48763.0,63.0659,63.0916,63.0315,63.0831,48763.0
2017-02-10 12:30:00,73.47,73.61,73.45,73.59,40801.0,63.0916,63.2119,63.0745,63.1947,40801.0
2017-02-10 12:40:00,73.59,73.65,73.54,73.59,61757.0,63.1947,63.2462,63.1518,63.1947,61757.0
2017-02-10 12:50:00,73.59,73.66,73.59,73.61,38900.0,63.1947,63.2548,63.1947,63.2119,38900.0
2017-02-10 13:00:00,73.62,73.72,73.61,73.7,39677.0,63.2205,63.3063,63.2119,63.2892,39677.0
2017-02-10 13:10:00,73.7,73.72,73.64,73.64,36920.0,63.2892,63.3063,63.2376,63.2376,36920.0
2017-02-10 13:20:00,73.65,73.66,73.55,73.6,44119.0,63.2462,63.2548,63.1603,63.2033,44119.0
2017-02-10 13:30:00,73.6,73.62,73.57,73.6,48240.0,63.2033,63.2205,63.1775,63.2033,48240.0
2017-02-10 13:40:00,73.61,73.65,73.6,73.6,46614.0,63.2119,63.2462,63.2033,63.2033,46614.0
2017-02-10 13:50:00,73.59,73.61,73.54,73.55,52151.0,63.1947,63.2119,63.1518,63.1603,52151.0
2017-02-10 14:00:00,73.56,73.57,73.51,73.57,66228.0,63.1689,63.1775,63.126,63.1775,66228.0
2017-02-10 14:10:00,73.56,73.67,73.56,73.67,61627.0,63.1689,63.2634,63.1689,63.2634,61627.0
2017-02-10 14:20:00,73.66,73.68,73.62,73.68,40079.0,63.2548,63.272,63.2205,63.272,40079.0
2017-02-10 14:30:00,73.68,73.71,73.63,73.65,54247.0,63.272,63.2977,63.229,63.2462,54247.0
2017-02-10 14:40:00,73.65,73.66,73.61,73.61,55866.0,63.2462,63.2548,63.2119,63.2119,55866.0
2017-02-10 14:50:00,73.62,73.66,73.57,73.63,83255.0,63.2205,63.2548,63.1775,63.229,83255.0
2017-02-10 15:00:00,73.63,73.74,73.62,73.73,82205.0,63.229,63.3235,63.2205,63.3149,82205.0
2017-02-10 15:10:00,73.73,73.77,73.67,73.75,113124.0,63.3149,63.3493,63.2634,63.3321,113124.0
2017-02-10 15:20:00,73.74,73.76,73.69,73.72,65776.0,63.3235,63.3407,63.2806,63.3063,65776.0
2017-02-10 15:30:00,73.72,73.77,73.71,73.77,50182.0,63.3063,63.3493,63.2977,63.3493,50182.0
2017-02-10 15:40:00,73.77,73.81,73.75,73.81,95498.0,63.3493,63.3836,63.3321,63.3836,95498.0
2017-02-10 15:50:00,73.81,73.98,73.79,73.98,512824.0,63.3836,63.5296,63.3664,63.5296,512824.0
2017-02-13 09:30:00,74.08,74.23,74.0,74.19,80894.0,63.6155,63.7443,63.5468,63.7099,80894.0
2017-02-13 09:40:00,74.18,74.27,73.99,74.03,72288.0,63.7014,63.7786,63.5382,63.5725,72288.0
2017-02-13 09:50:00,74.03,74.03,73.81,73.94,121313.0,63.5725,63.5725,63.3836,63.4953,121313.0
2017-02-13 10:00:00,73.94,74.09,73.91,73.95,82291.0,63.4953,63.6241,63.4695,63.5038,82291.0
2017-02-13 10:10:00,73.94,73.95,73.81,73.82,61866.0,63.4953,63.5038,63.3836,63.3922,61866.0
2017-02-13 10:20:00,73.82,73.85,73.73,73.8,56977.0,63.3922,63.418,63.3149,63.375,56977.0
2017-02-13 10:30:00,73.8,73.83,73.66,73.68,132706.0,63.375,63.4008,63.2548,63.272,132706.0
2017-02-13 10:40:00,73.67,73.8,73.66,73.76,50112.0,63.2634,63.375,63.2548,63.3407,50112.0
2017-02-13 10:50:00,73.75,73.82,73.75,73.78,48254.0,63.3321,63.3922,63.3321,63.3579,48254.0
2017-02-13 11:00:00,73.78,73.79,73.68,73.68,62643.0,63.3579,63.3664,63.272,63.272,62643.0
2017-02-13 11:10:00,73.68,73.69,73.63,73.67,44556.0,63.272,63.2806,63.229,63.2634,44556.0
2017-02-13 11:20:00,73.67,73.79,73.66,73.77,50738.0,63.2634,63.3664,63.2548,63.3493,50738.0
2017-02-13 11:30:00,73.77,73.8,73.73,73.76,104979.0,63.3493,63.375,63.3149,63.3407,104979.0
2017-02-13 11:40:00,73.76,73.76,73.67,73.7,29231.0,63.3407,63.3407,63.2634,63.2892,29231.0
2017-02-13 11:50:00,73.7,73.71,73.67,73.67,41722.0,63.2892,63.2977,63.2634,63.2634,41722.0
2017-02-13 12:00:00,73.69,73.69,73.63,73.66,54143.0,63.2806,63.2806,63.229,63.2548,54143.0
2017-02-13 12:10:00,73.65,73.68,73.63,73.64,32430.0,63.2462,63.272,63.229,63.2376,32430.0
2017-02-13 12:20:00,73.65,73.67,73.58,73.58,19660.0,63.2462,63.2634,63.1861,63.1861,19660.0
2017-02-13 12:30:00,73.59,73.72,73.58,73.7,56872.0,63.1947,63.3063,63.1861,63.2892,56872.0
2017-02-13 12:40:00,73.7,73.86,73.68,73.84,55993.0,63.2892,63.4266,63.272,63.4094,55993.0
2017-02-13 12:50:00,73.83,73.84,73.8,73.84,39393.0,63.4008,63.4094,63.375,63.4094,39393.0
2017-02-13 13:00:00,73.84,73.89,73.84,73.85,70332.0,63.4094,63.4523,63.4094,63.418,70332.0
2017-02-13 13:10:00,73.84,73.91,73.84,73.9,37027.0,63.4094,63.4695,63.4094,63.4609,37027.0
2017-02-13 13:20:00,73.9,73.96,73.84,73.95,69149.0,63.4609,63.5124,63.4094,63.5038,69149.0
2017-02-13 13:30:00,73.94,74.05,73.93,74.02,53635.0,63.4953,63.5897,63.4867,63.564,53635.0
2017-02-13 13:40:00,74.02,74.05,73.98,74.02,69471.0,63.564,63.5897,63.5296,63.564,69471.0
2017-02-13 13:50:00,74.02,74.07,74.01,74.07,45879.0,63.564,63.6069,63.5554,63.6069,45879.0
2017-02-13 14:00:00,74.07,74.07,74.0,74.03,57360.0,63.6069,63.6069,63.5468,63.5725,57360.0
2017-02-13 14:10:00,74.03,74.05,73.99,74.05,44974.0,63.5725,63.5897,63.5382,63.5897,44974.0
2017-02-13 14:20:00,74.05,74.07,73.96,73.96,72500.0,63.5897,63.6069,63.5124,63.5124,72500.0
2017-02-13 14:30:00,73.97,73.98,73.88,73.93,103672.0,63.521,63.5296,63.4437,63.4867,103672.0
2017-02-13 14:40:00,73.93,73.95,73.86,73.9,58767.0,63.4867,63.5038,63.4266,63.4609,58767.0
2017-02-13 14:50:00,73.91,74.0,73.91,73.97,41702.0,63.4695,63.5468,63.4695,63.521,41702.0
2017-02-13 15:00:00,73.97,74.03,73.96,74.02,54140.0,63.521,63.5725,63.5124,63.564,54140.0
2017-02-13 15:10:00,74.01,74.03,73.98,73.99,64967.0,63.5554,63.5725,63.5296,63.5382,64967.0
2017-02-13 15:20:00,73.98,73.99,73.94,73.96,52646.0,63.5296,63.5382,63.4953,63.5124,52646.0
2017-02-13 15:30:00,73.97,73.97,73.94,73.96,66606.0,63.521,63.521,63.4953,63.5124,66606.0
2017-02-13 15:40:00,73.97,74.0,73.95,73.97,107930.0,63.521,63.5468,63.5038,63.521,107930.0
2017-02-13 15:50:00,73.97,73.99,73.85,73.91,192233.0,63.521,63.5382,63.418,63.4695,192233.0
2017-02-14 09:30:00,74.06,74.93,73.96,74.72,334166.0,63.5983,64.3454,63.5124,64.1651,334166.0
2017-02-14 09:40:00,74.71,74.84,74.5,74.83,150899.0,64.1565,64.2681,63.9762,64.2595,150899.0
2017-02-14 09:50:00,74.82,74.92,74.65,74.74,150378.0,64.2509,64.3368,64.105,64.1822,150378.0
2017-02-14 10:00:00,74.73,74.75,74.61,74.72,226041.0,64.1737,64.1908,64.0706,64.1651,226041.0
2017-02-14 10:10:00,74.72,74.99,74.69,74.99,179281.0,64.1651,64.3969,64.1393,64.3969,179281.0
2017-02-14 10:20:00,74.98,75.0,74.73,74.75,191688.0,64.3883,64.4055,64.1737,64.1908,191688.0
2017-02-14 10:30:00,74.76,74.87,74.73,74.82,91364.0,64.1994,64.2939,64.1737,64.2509,91364.0
2017-02-14 10:40:00,74.83,74.88,74.76,74.81,124461.0,64.2595,64.3025,64.1994,64.2424,124461.0
2017-02-14 10:50:00,74.82,74.83,74.68,74.74,133559.0,64.2509,64.2595,64.1307,64.1822,133559.0
2017-02-14 11:00:00,74.75,74.82,74.65,74.69,80778.0,64.1908,64.2509,64.105,64.1393,80778.0
2017-02-14 11:10:00,74.7,74.79,74.68,74.79,80768.0,64.1479,64.2252,64.1307,64.2252,80768.0
2017-02-14 11:20:00,74.8,74.8,74.62,74.65,98637.0,64.2338,64.2338,64.0792,64.105,98637.0
2017-02-14 11:30:00,74.66,74.73,74.62,74.63,86590.0,64.1136,64.1737,64.0792,64.0878,86590.0
2017-02-14 11:40:00,74.62,74.7,74.6,74.67,51630.0,64.0792,64.1479,64.062,64.1221,51630.0
2017-02-14 11:50:00,74.67,74.74,74.64,74.74,67186.0,64.1221,64.1822,64.0964,64.1822,67186.0
2017-02-14 12:00:00,74.73,74.75,74.63,74.65,51925.0,64.1737,64.1908,64.0878,64.105,51925.0
2017-02-14 12:10:00,74.66,74.79,74.64,74.79,58440.0,64.1136,64.2252,64.0964,64.2252,58440.0
2017-02-14 12:20:00,74.8,74.93,74.79,74.92,94138.0,64.2338,64.3454,64.2252,64.3368,94138.0
2017-02-14 12:30:00,74.92,75.02,74.92,74.99,148449.0,64.3368,64.4227,64.3368,64.3969,148449.0
2017-02-14 12:40:00,74.98,75.23,74.98,75.23,151079.0,64.3883,64.603,64.3883,64.603,151079.0
2017-02-14 12:50:00,75.22,75.62,75.18,75.58,248604.0,64.5944,64.9379,64.5601,64.9036,248604.0
2017-02-14 13:00:00,75.58,75.69,75.46,75.46,298573.0,64.9036,64.9981,64.8005,64.8005,298573.0
2017-02-14 13:10:00,75.46,75.54,75.4,75.42,236397.0,64.8005,64.8692,64.749,64.7662,236397.0
2017-02-14 13:20:00,75.42,75.56,75.4,75.51,187090.0,64.7662,64.8864,64.749,64.8435,187090.0
2017-02-14 13:30:00,75.51,75.54,75.39,75.52,202125.0,64.8435,64.8692,64.7404,64.8521,202125.0
2017-02-14 13:40:00,75.52,75.55,75.47,75.49,152265.0,64.8521,64.8778,64.8091,64.8263,152265.0
2017-02-14 13:50:00,75.49,75.61,75.48,75.61,120433.0,64.8263,64.9294,64.8177,64.9294,120433.0
2017-02-14 14:00:00,75.6,75.65,75.5,75.61,189790.0,64.9208,64.9637,64.8349,64.9294,189790.0
2017-02-14 14:10:00,75.6,75.62,75.49,75.54,348637.0,64.9208,64.9379,64.8263,64.8692,348637.0
2017-02-14 14:20:00,75.54,75.56,75.48,75.5,229090.0,64.8692,64.8864,64.8177,64.8349,229090.0
2017-02-14 14:30:00,75.51,75.6,75.47,75.59,149367.0,64.8435,64.9208,64.8091,64.9122,149367.0
2017-02-14 14:40:00,75.59,75.78,75.59,75.63,179779.0,64.9122,65.0753,64.9122,64.9465,179779.0
2017-02-14 14:50:00,75.63,75.89,75.6,75.7,274067.0,64.9465,65.1698,64.9208,65.0066,274067.0
2017-02-14 15:00:00,75.71,75.75,75.58,75.62,143212.0,65.0152,65.0496,64.9036,64.9379,143212.0
2017-02-14 15:10:00,75.62,75.68,75.59,75.67,160975.0,64.9379,64.9895,64.9122,64.9809,160975.0
2017-02-14 15:20:00,75.67,75.7,75.62,75.69,158812.0,64.9809,65.0066,64.9379,64.9981,158812.0
2017-02-14 15:30:00,75.68,75.74,75.66,75.7,305304.0,64.9895,65.041,64.9723,65.0066,305304.0
2017-02-14 15:40:00,75.7,75.81,75.67,75.79,376220.0,65.0066,65.1011,64.9809,65.0839,376220.0
2017-02-14 15:50:00,75.79,75.87,75.71,75.73,716218.0,65.0839,65.1526,65.0152,65.0324,716218.0
2017-02-15 09:30:00,75.47,75.88,75.35,75.51,223125.0,64.8091,65.1612,64.7061,64.8435,223125.0
2017-02-15 09:40:00,75.51,76.09,75.51,75.95,155848.0,64.8435,65.3415,64.8435,65.2213,155848.0
2017-02-15 09:50:00,75.97,76.14,75.93,76.11,268477.0,65.2385,65.3845,65.2042,65.3587,268477.0
2017-02-15 10:00:00,76.11,76.18,76.04,76.17,132641.0,65.3587,65.4188,65.2986,65.4102,132641.0
2017-02-15 10:10:00,76.16,76.55,76.14,76.27,221879.0,65.4017,65.7366,65.3845,65.4961,221879.0
2017-02-15 10:20:00,76.27,76.3,76.03,76.12,277818.0,65.4961,65.5219,65.29,65.3673,277818.0
2017-02-15 10:30:00,76.14,76.47,76.14,76.41,134023.0,65.3845,65.6679,65.3845,65.6163,134023.0
2017-02-15 10:40:00,76.41,76.85,76.4,76.82,441519.0,65.6163,65.9942,65.6078,65.9684,441519.0
2017-02-15 10:50:00,76.83,76.83,76.56,76.7,813476.0,65.977,65.977,65.7452,65.8654,813476.0
2017-02-15 11:00:00,76.69,76.88,76.68,76.88,226486.0,65.8568,66.02,65.8482,66.02,226486.0
2017-02-15 11:10:00,76.88,77.31,76.84,76.91,564328.0,66.02,66.3892,65.9856,66.0457,564328.0
2017-02-15 11:20:00,76.9,77.15,76.85,77.15,197782.0,66.0371,66.2518,65.9942,66.2518,197782.0
2017-02-15 11:30:00,77.15,77.15,76.87,76.88,321690.0,66.2518,66.2518,66.0114,66.02,321690.0
2017-02-15 11:40:00,76.88,76.9,76.74,76.87,163818.0,66.02,66.0371,65.8997,66.0114,163818.0
2017-02-15 11:50:00,76.87,76.89,76.72,76.77,186245.0,66.0114,66.0285,65.8826,65.9255,186245.0
2017-02-15 12:00:00,76.77,76.81,76.62,76.72,571274.0,65.9255,65.9598,65.7967,65.8826,571274.0
2017-02-15 12:10:00,76.72,77.09,76.68,77.08,214590.0,65.8826,66.2003,65.8482,66.1917,214590.0
2017-02-15 12:20:00,77.07,77.07,76.94,77.0,117631.0,66.1831,66.1831,66.0715,66.123,117631.0
2017-02-15 12:30:00,76.99,77.18,76.94,77.12,112077.0,66.1144,66.2776,66.0715,66.2261,112077.0
2017-02-15 12:40:00,77.12,77.35,77.11,77.34,190238.0,66.2261,66.4236,66.2175,66.415,190238.0
2017-02-15 12:50:00,77.34,77.48,77.24,77.25,209479.0,66.415,66.5352,66.3291,66.3377,209479.0
2017-02-15 13:00:00,77.26,77.27,77.03,77.05,151706.0,66.3463,66.3549,66.1488,66.1659,151706.0
2017-02-15 13:10:00,77.06,77.06,76.87,76.91,90650.0,66.1745,66.1745,66.0114,66.0457,90650.0
2017-02-15 13:20:00,76.9,77.05,76.9,76.97,78470.0,66.0371,66.1659,66.0371,66.0972,78470.0
2017-02-15 13:30:00,76.97,77.17,76.97,77.06,88095.0,66.0972,66.269,66.0972,66.1745,88095.0
2017-02-15 13:40:00,77.06,77.16,76.94,77.16,88227.0,66.1745,66.2604,66.0715,66.2604,88227.0
2017-02-15 13:50:00,77.15,77.3,77.06,77.25,131703.0,66.2518,66.3806,66.1745,66.3377,131703.0
2017-02-15 14:00:00,77.25,77.27,77.08,77.09,120081.0,66.3377,66.3549,66.1917,66.2003,120081.0
2017-02-15 14:10:00,77.09,77.18,77.02,77.12,132116.0,66.2003,66.2776,66.1402,66.2261,132116.0
2017-02-15 14:20:00,77.11,77.2,77.08,77.15,107194.0,66.2175,66.2948,66.1917,66.2518,107194.0
2017-02-15 14:30:00,77.14,77.17,77.07,77.07,139412.0,66.2432,66.269,66.1831,66.1831,139412.0
2017-02-15 14:40:00,77.08,77.16,76.96,77.0,208749.0,66.1917,66.2604,66.0887,66.123,208749.0
2017-02-15 14:50:00,77.01,77.16,76.99,77.12,165051.0,66.1316,66.2604,66.1144,66.2261,165051.0
2017-02-15 15:00:00,77.13,77.16,77.04,77.07,156860.0,66.2346,66.2604,66.1574,66.1831,156860.0
2017-02-15 15:10:00,77.08,77.15,77.04,77.06,192460.0,66.1917,66.2518,66.1574,66.1745,192460.0
2017-02-15 15:20:00,77.06,77.13,77.04,77.06,105331.0,66.1745,66.2346,66.1574,66.1745,105331.0
2017-02-15 15:30:00,77.06,77.1,77.01,77.04,148446.0,66.1745,66.2089,66.1316,66.1574,148446.0
2017-02-15 15:40:00,77.04,77.13,77.0,77.12,225353.0,66.1574,66.2346,66.123,66.2261,225353.0
2017-02-15 15:50:00,77.11,77.12,76.88,76.92,650287.0,66.2175,66.2261,66.02,66.0543,650287.0
2017-02-16 09:30:00,76.91,77.4,76.8,76.8,122368.0,66.0457,66.4665,65.9513,65.9513,122368.0
2017-02-16 09:40:00,76.83,76.84,76.45,76.46,84524.0,65.977,65.9856,65.6507,65.6593,84524.0
2017-02-16 09:50:00,76.45,76.5,76.37,76.4,113476.0,65.6507,65.6936,65.582,65.6078,113476.0
2017-02-16 10:00:00,76.39,76.43,76.3,76.32,117038.0,65.5992,65.6335,65.5219,65.5391,117038.0
2017-02-16 10:10:00,76.31,76.31,75.99,75.99,139631.0,65.5305,65.5305,65.2557,65.2557,139631.0
2017-02-16 10:20:00,75.98,76.17,75.98,76.02,123143.0,65.2471,65.4102,65.2471,65.2814,123143.0
2017-02-16 10:30:00,76.01,76.09,75.95,76.02,185027.0,65.2728,65.3415,65.2213,65.2814,185027.0
2017-02-16 10:40:00,76.02,76.14,75.81,75.81,157262.0,65.2814,65.3845,65.1011,65.1011,157262.0
2017-02-16 10:50:00,75.81,75.98,75.75,75.97,139836.0,65.1011,65.2471,65.0496,65.2385,139836.0
2017-02-16 11:00:00,75.97,75.98,75.75,75.75,136423.0,65.2385,65.2471,65.0496,65.0496,136423.0
2017-02-16 11:10:00,75.76,75.83,75.66,75.83,107612.0,65.0582,65.1183,64.9723,65.1183,107612.0
2017-02-16 11:20:00,75.82,76.05,75.8,76.03,153026.0,65.1097,65.3072,65.0925,65.29,153026.0
2017-02-16 11:30:00,76.02,76.1,75.99,76.0,61421.0,65.2814,65.3501,65.2557,65.2643,61421.0
2017-02-16 11:40:00,76.01,76.04,75.93,75.98,44163.0,65.2728,65.2986,65.2042,65.2471,44163.0
2017-02-16 11:50:00,75.99,76.05,75.95,76.04,55049.0,65.2557,65.3072,65.2213,65.2986,55049.0
2017-02-16 12:00:00,76.03,76.05,75.85,75.89,72858.0,65.29,65.3072,65.1355,65.1698,72858.0
2017-02-16 12:10:00,75.89,76.01,75.87,76.01,42701.0,65.1698,65.2728,65.1526,65.2728,42701.0
2017-02-16 12:20:00,76.0,76.04,75.95,75.96,66172.0,65.2643,65.2986,65.2213,65.2299,66172.0
2017-02-16 12:30:00,75.95,76.04,75.93,76.03,49555.0,65.2213,65.2986,65.2042,65.29,49555.0
2017-02-16 12:40:00,76.03,76.11,76.0,76.11,43033.0,65.29,65.3587,65.2643,65.3587,43033.0
2017-02-16 12:50:00,76.11,76.32,76.1,76.25,110678.0,65.3587,65.5391,65.3501,65.4789,110678.0
2017-02-16 13:00:00,76.25,76.32,76.19,76.26,73936.0,65.4789,65.5391,65.4274,65.4875,73936.0
2017-02-16 13:10:00,76.27,76.32,76.18,76.29,85178.0,65.4961,65.5391,65.4188,65.5133,85178.0
2017-02-16 13:20:00,76.3,76.35,76.23,76.29,71460.0,65.5219,65.5648,65.4618,65.5133,71460.0
2017-02-16 13:30:00,76.3,76.47,76.23,76.44,61938.0,65.5219,65.6679,65.4618,65.6421,61938.0
2017-02-16 13:40:00,76.45,76.47,76.36,76.44,77209.0,65.6507,65.6679,65.5734,65.6421,77209.0
2017-02-16 13:50:00,76.45,76.45,76.38,76.44,56411.0,65.6507,65.6507,65.5906,65.6421,56411.0
2017-02-16 14:00:00,76.44,76.52,76.44,76.5,62625.0,65.6421,65.7108,65.6421,65.6936,62625.0
2017-02-16 14:10:00,76.51,76.53,76.46,76.48,59450.0,65.7022,65.7194,65.6593,65.6765,59450.0
2017-02-16 14:20:00,76.46,76.54,76.41,76.54,68163.0,65.6593,65.728,65.6163,65.728,68163.0
2017-02-16 14:30:00,76.53,76.55,76.43,76.43,78321.0,65.7194,65.7366,65.6335,65.6335,78321.0
2017-02-16 14:40:00,76.43,76.48,76.3,76.36,110003.0,65.6335,65.6765,65.5219,65.5734,110003.0
2017-02-16 14:50:00,76.36,76.41,76.32,76.37,67824.0,65.5734,65.6163,65.5391,65.582,67824.0
2017-02-16 15:00:00,76.38,76.46,76.37,76.38,79876.0,65.5906,65.6593,65.582,65.5906,79876.0
2017-02-16 15:10:00,76.38,76.4,76.31,76.32,100827.0,65.5906,65.6078,65.5305,65.5391,100827.0
2017-02-16 15:20:00,76.31,76.48,76.31,76.39,90561.0,65.5305,65.6765,65.5305,65.5992,90561.0
2017-02-16 15:30:00,76.4,76.45,76.37,76.42,155010.0,65.6078,65.6507,65.582,65.6249,155010.0
2017-02-16 15:40:00,76.41,76.42,76.26,76.27,164886.0,65.6163,65.6249,65.4875,65.4961,164886.0
2017-02-16 15:50:00,76.28,76.33,76.26,76.32,324964.0,65.5047,65.5476,65.4875,65.5391,324964.0
2017-02-17 09:30:00,76.16,76.45,76.04,76.23,272622.0,65.4017,65.6507,65.2986,65.4618,272622.0
2017-02-17 09:40:00,76.19,76.28,75.94,76.11,113599.0,65.4274,65.5047,65.2127,65.3587,113599.0
2017-02-17 09:50:00,76.11,76.23,76.07,76.15,58416.0,65.3587,65.4618,65.3244,65.3931,58416.0
2017-02-17 10:00:00,76.17,76.39,76.15,76.34,99552.0,65.4102,65.5992,65.3931,65.5562,99552.0
2017-02-17 10:10:00,76.33,76.39,76.16,76.16,112734.0,65.5476,65.5992,65.4017,65.4017,112734.0
2017-02-17 10:20:00,76.16,76.34,76.15,76.34,41952.0,65.4017,65.5562,65.3931,65.5562,41952.0
2017-02-17 10:30:00,76.35,76.46,76.32,76.39,45102.0,65.5648,65.6593,65.5391,65.5992,45102.0
2017-02-17 10:40:00,76.39,76.55,76.37,76.52,76012.0,65.5992,65.7366,65.582,65.7108,76012.0
2017-02-17 10:50:00,76.51,76.64,76.48,76.58,187444.0,65.7022,65.8139,65.6765,65.7623,187444.0
2017-02-17 11:00:00,76.58,76.61,76.41,76.43,87685.0,65.7623,65.7881,65.6163,65.6335,87685.0
2017-02-17 11:10:00,76.43,76.44,76.26,76.3,68953.0,65.6335,65.6421,65.4875,65.5219,68953.0
2017-02-17 11:20:00,76.29,76.29,76.1,76.14,113463.0,65.5133,65.5133,65.3501,65.3845,113463.0
2017-02-17 11:30:00,76.13,76.24,76.13,76.24,81866.0,65.3759,65.4704,65.3759,65.4704,81866.0
2017-02-17 11:40:00,76.24,76.32,76.24,76.26,49398.0,65.4704,65.5391,65.4704,65.4875,49398.0
2017-02-17 11:50:00,76.25,76.26,76.21,76.23,74454.0,65.4789,65.4875,65.4446,65.4618,74454.0
2017-02-17 12:00:00,76.23,76.24,76.13,76.23,46775.0,65.4618,65.4704,65.3759,65.4618,46775.0
2017-02-17 12:10:00,76.23,76.31,76.21,76.29,40466.0,65.4618,65.5305,65.4446,65.5133,40466.0
2017-02-17 12:20:00,76.29,76.38,76.28,76.32,45473.0,65.5133,65.5906,65.5047,65.5391,45473.0
2017-02-17 12:30:00,76.32,76.41,76.32,76.35,39358.0,65.5391,65.6163,65.5391,65.5648,39358.0
2017-02-17 12:40:00,76.35,76.35,76.2,76.26,77794.0,65.5648,65.5648,65.436,65.4875,77794.0
2017-02-17 12:50:00,76.27,76.27,76.24,76.25,57320.0,65.4961,65.4961,65.4704,65.4789,57320.0
2017-02-17 13:00:00,76.26,76.29,76.18,76.19,95272.0,65.4875,65.5133,65.4188,65.4274,95272.0
2017-02-17 13:10:00,76.19,76.24,76.16,76.22,74509.0,65.4274,65.4704,65.4017,65.4532,74509.0
2017-02-17 13:20:00,76.22,76.24,76.16,76.19,63229.0,65.4532,65.4704,65.4017,65.4274,63229.0
2017-02-17 13:30:00,76.2,76.45,76.19,76.41,101773.0,65.436,65.6507,65.4274,65.6163,101773.0
2017-02-17 13:40:00,76.41,76.45,76.37,76.41,46247.0,65.6163,65.6507,65.582,65.6163,46247.0
2017-02-17 13:50:00,76.42,76.45,76.37,76.41,54235.0,65.6249,65.6507,65.582,65.6163,54235.0
2017-02-17 14:00:00,76.41,76.47,76.41,76.47,75444.0,65.6163,65.6679,65.6163,65.6679,75444.0
2017-02-17 14:10:00,76.47,76.61,76.47,76.59,64394.0,65.6679,65.7881,65.6679,65.7709,64394.0
2017-02-17 14:20:00,76.59,76.6,76.5,76.51,81788.0,65.7709,65.7795,65.6936,65.7022,81788.0
2017-02-17 14:30:00,76.5,76.53,76.49,76.51,70446.0,65.6936,65.7194,65.685,65.7022,70446.0
2017-02-17 14:40:00,76.51,76.56,76.49,76.52,154216.0,65.7022,65.7452,65.685,65.7108,154216.0
2017-02-17 14:50:00,76.52,76.56,76.45,76.47,83561.0,65.7108,65.7452,65.6507,65.6679,83561.0
2017-02-17 15:00:00,76.47,76.52,76.43,76.5,106795.0,65.6679,65.7108,65.6335,65.6936,106795.0
2017-02-17 15:10:00,76.5,76.56,76.49,76.53,189250.0,65.6936,65.7452,65.685,65.7194,189250.0
2017-02-17 15:20:00,76.54,76.55,76.5,76.55,196704.0,65.728,65.7366,65.6936,65.7366,196704.0
2017-02-17 15:30:00,76.55,76.63,76.49,76.61,194805.0,65.7366,65.8053,65.685,65.7881,194805.0
2017-02-17 15:40:00,76.61,76.72,76.6,76.66,214741.0,65.7881,65.8826,65.7795,65.831,214741.0
2017-02-17 15:50:00,76.66,76.72,76.65,76.72,790578.0,65.831,65.8826,65.8224,65.8826,790578.0
2017-02-21 09:30:00,77.5,77.52,77.2,77.41,288047.0,66.5524,66.5695,66.2948,66.4751,288047.0
2017-02-21 09:40:00,77.42,77.48,76.66,76.73,327390.0,66.4837,66.5352,65.831,65.8911,327390.0
2017-02-21 09:50:00,76.74,76.98,76.6,76.61,194940.0,65.8997,66.1058,65.7795,65.7881,194940.0
2017-02-21 10:00:00,76.64,76.75,76.46,76.52,200627.0,65.8139,65.9083,65.6593,65.7108,200627.0
2017-02-21 10:10:00,76.52,76.73,76.51,76.72,160045.0,65.7108,65.8911,65.7022,65.8826,160045.0
2017-02-21 10:20:00,76.72,76.9,76.65,76.88,156862.0,65.8826,66.0371,65.8224,66.02,156862.0
2017-02-21 10:30:00,76.88,77.15,76.85,77.15,224115.0,66.02,66.2518,65.9942,66.2518,224115.0
2017-02-21 10:40:00,77.14,77.31,77.06,77.08,101717.0,66.2432,66.3892,66.1745,66.1917,101717.0
2017-02-21 10:50:00,77.08,77.11,76.89,76.9,83157.0,66.1917,66.2175,66.0285,66.0371,83157.0
2017-02-21 11:00:00,76.89,76.98,76.86,76.89,124989.0,66.0285,66.1058,66.0028,66.0285,124989.0
2017-02-21 11:10:00,76.89,76.95,76.71,76.95,133764.0,66.0285,66.0801,65.874,66.0801,133764.0
2017-02-21 11:20:00,76.94,76.96,76.75,76.76,74384.0,66.0715,66.0887,65.9083,65.9169,74384.0
2017-02-21 11:30:00,76.78,76.87,76.77,76.83,80560.0,65.9341,66.0114,65.9255,65.977,80560.0
2017-02-21 11:40:00,76.84,77.01,76.84,76.92,106325.0,65.9856,66.1316,65.9856,66.0543,106325.0
2017-02-21 11:50:00,76.91,76.96,76.83,76.92,83106.0,66.0457,66.0887,65.977,66.0543,83106.0
2017-02-21 12:00:00,76.93,77.08,76.93,77.05,124290.0,66.0629,66.1917,66.0629,66.1659,124290.0
2017-02-21 12:10:00,77.04,77.04,76.95,76.95,46693.0,66.1574,66.1574,66.0801,66.0801,46693.0
2017-02-21 12:20:00,76.95,77.05,76.92,76.99,44505.0,66.0801,66.1659,66.0543,66.1144,44505.0
2017-02-21 12:30:00,77.0,77.04,76.97,76.97,51674.0,66.123,66.1574,66.0972,66.0972,51674.0
2017-02-21 12:40:00,76.96,76.97,76.9,76.94,48488.0,66.0887,66.0972,66.0371,66.0715,48488.0
2017-02-21 12:50:00,76.94,76.96,76.9,76.94,31252.0,66.0715,66.0887,66.0371,66.0715,31252.0
2017-02-21 13:00:00,76.94,76.94,76.86,76.89,47622.0,66.0715,66.0715,66.0028,66.0285,47622.0
2017-02-21 13:10:00,76.89,77.01,76.85,77.0,55085.0,66.0285,66.1316,65.9942,66.123,55085.0
2017-02-21 13:20:00,77.0,77.06,76.96,77.02,56770.0,66.123,66.1745,66.0887,66.1402,56770.0
2017-02-21 13:30:00,77.02,77.05,76.97,76.98,37989.0,66.1402,66.1659,66.0972,66.1058,37989.0
2017-02-21 13:40:00,76.98,77.13,76.97,77.13,35223.0,66.1058,66.2346,66.0972,66.2346,35223.0
2017-02-21 13:50:00,77.12,77.15,77.08,77.14,40952.0,66.2261,66.2518,66.1917,66.2432,40952.0
2017-02-21 14:00:00,77.15,77.22,77.12,77.18,60134.0,66.2518,66.3119,66.2261,66.2776,60134.0
2017-02-21 14:10:00,77.19,77.27,77.19,77.25,48713.0,66.2862,66.3549,66.2862,66.3377,48713.0
2017-02-21 14:20:00,77.26,77.32,77.24,77.3,79806.0,66.3463,66.3978,66.3291,66.3806,79806.0
2017-02-21 14:30:00,77.31,77.31,77.26,77.28,47384.0,66.3892,66.3892,66.3463,66.3635,47384.0
2017-02-21 14:40:00,77.27,77.29,77.14,77.15,91816.0,66.3549,66.372,66.2432,66.2518,91816.0
2017-02-21 14:50:00,77.15,77.24,77.13,77.2,75063.0,66.2518,66.3291,66.2346,66.2948,75063.0
2017-02-21 15:00:00,77.2,77.21,77.11,77.12,91482.0,66.2948,66.3033,66.2175,66.2261,91482.0
2017-02-21 15:10:00,77.12,77.22,77.1,77.18,101303.0,66.2261,66.3119,66.2089,66.2776,101303.0
2017-02-21 15:20:00,77.19,77.25,77.16,77.22,97820.0,66.2862,66.3377,66.2604,66.3119,97820.0
2017-02-21 15:30:00,77.23,77.31,77.21,77.28,101457.0,66.3205,66.3892,66.3033,66.3635,101457.0
2017-02-21 15:40:00,77.27,77.35,77.25,77.28,145042.0,66.3549,66.4236,66.3377,66.3635,145042.0
2017-02-21 15:50:00,77.28,77.31,77.2,77.22,345727.0,66.3635,66.3892,66.2948,66.3119,345727.0
2017-02-22 09:30:00,77.33,77.45,77.04,77.06,91055.0,66.4064,66.5094,66.1574,66.1745,91055.0
2017-02-22 09:40:00,77.05,77.08,76.92,77.0,76364.0,66.1659,66.1917,66.0543,66.123,76364.0
2017-02-22 09:50:00,76.99,77.1,76.9,77.04,78057.0,66.1144,66.2089,66.0371,66.1574,78057.0
2017-02-22 10:00:00,77.04,77.18,76.96,77.04,66111.0,66.1574,66.2776,66.0887,66.1574,66111.0
2017-02-22 10:10:00,77.03,77.1,77.01,77.1,55708.0,66.1488,66.2089,66.1316,66.2089,55708.0
2017-02-22 10:20:00,77.1,77.13,77.01,77.03,42832.0,66.2089,66.2346,66.1316,66.1488,42832.0
2017-02-22 10:30:00,77.03,77.1,76.89,76.95,81612.0,66.1488,66.2089,66.0285,66.0801,81612.0
2017-02-22 10:40:00,76.95,76.96,76.8,76.82,45188.0,66.0801,66.0887,65.9513,65.9684,45188.0
2017-02-22 10:50:00,76.82,76.84,76.66,76.71,86937.0,65.9684,65.9856,65.831,65.874,86937.0
2017-02-22 11:00:00,76.72,76.75,76.6,76.66,78875.0,65.8826,65.9083,65.7795,65.831,78875.0
2017-02-22 11:10:00,76.66,76.86,76.66,76.85,108132.0,65.831,66.0028,65.831,65.9942,108132.0
2017-02-22 11:20:00,76.86,76.88,76.81,76.82,33746.0,66.0028,66.02,65.9598,65.9684,33746.0
2017-02-22 11:30:00,76.82,76.86,76.79,76.82,35786.0,65.9684,66.0028,65.9427,65.9684,35786.0
2017-02-22 11:40:00,76.81,76.85,76.77,76.83,35487.0,65.9598,65.9942,65.9255,65.977,35487.0
2017-02-22 11:50:00,76.83,76.84,76.71,76.71,34876.0,65.977,65.9856,65.874,65.874,34876.0
2017-02-22 12:00:00,76.7,76.77,76.69,76.77,42333.0,65.8654,65.9255,65.8568,65.9255,42333.0
2017-02-22 12:10:00,76.77,76.82,76.77,76.8,42269.0,65.9255,65.9684,65.9255,65.9513,42269.0
2017-02-22 12:20:00,76.81,76.86,76.78,76.84,31962.0,65.9598,66.0028,65.9341,65.9856,31962.0
2017-02-22 12:30:00,76.83,76.89,76.83,76.89,26844.0,65.977,66.0285,65.977,66.0285,26844.0
2017-02-22 12:40:00,76.89,76.98,76.87,76.97,44875.0,66.0285,66.1058,66.0114,66.0972,44875.0
2017-02-22 12:50:00,76.98,76.98,76.95,76.95,35211.0,66.1058,66.1058,66.0801,66.0801,35211.0
2017-02-22 13:00:00,76.94,76.97,76.92,76.95,33392.0,66.0715,66.0972,66.0543,66.0801,33392.0
2017-02-22 13:10:00,76.95,77.0,76.94,77.0,46549.0,66.0801,66.123,66.0715,66.123,46549.0
2017-02-22 13:20:00,77.0,77.09,76.98,76.99,55067.0,66.123,66.2003,66.1058,66.1144,55067.0
2017-02-22 13:30:00,77.0,77.09,77.0,77.08,21627.0,66.123,66.2003,66.123,66.1917,21627.0
2017-02-22 13:40:00,77.08,77.1,76.95,76.97,91907.0,66.1917,66.2089,66.0801,66.0972,91907.0
2017-02-22 13:50:00,76.95,76.99,76.92,76.92,53638.0,66.0801,66.1144,66.0543,66.0543,53638.0
2017-02-22 14:00:00,76.93,76.96,76.89,76.91,65980.0,66.0629,66.0887,66.0285,66.0457,65980.0
2017-02-22 14:10:00,76.9,76.96,76.87,76.91,96589.0,66.0371,66.0887,66.0114,66.0457,96589.0
2017-02-22 14:20:00,76.92,76.96,76.91,76.93,84097.0,66.0543,66.0887,66.0457,66.0629,84097.0
2017-02-22 14:30:00,76.94,76.96,76.88,76.89,79505.0,66.0715,66.0887,66.02,66.0285,79505.0
2017-02-22 14:40:00,76.89,76.96,76.86,76.88,217741.0,66.0285,66.0887,66.0028,66.02,217741.0
2017-02-22 14:50:00,76.87,76.89,76.79,76.79,74209.0,66.0114,66.0285,65.9427,65.9427,74209.0
2017-02-22 15:00:00,76.79,76.83,76.77,76.78,65583.0,65.9427,65.977,65.9255,65.9341,65583.0
2017-02-22 15:10:00,76.78,76.79,76.65,76.66,150282.0,65.9341,65.9427,65.8224,65.831,150282.0
2017-02-22 15:20:00,76.65,76.83,76.64,76.82,72774.0,65.8224,65.977,65.8139,65.9684,72774.0
2017-02-22 15:30:00,76.82,76.9,76.82,76.87,101141.0,65.9684,66.0371,65.9684,66.0114,101141.0
2017-02-22 15:40:00,76.86,76.91,76.84,76.9,116759.0,66.0028,66.0457,65.9856,66.0371,116759.0
2017-02-22 15:50:00,76.9,76.92,76.75,76.78,439740.0,66.0371,66.0543,65.9083,65.9341,439740.0
2017-02-23 09:30:00,77.15,77.21,76.82,76.83,177923.0,66.2518,66.3033,65.9684,65.977,177923.0
2017-02-23 09:40:00,76.81,76.91,76.7,76.89,168363.0,65.9598,66.0457,65.8654,66.0285,168363.0
2017-02-23 09:50:00,76.88,76.91,76.69,76.72,102145.0,66.02,66.0457,65.8568,65.8826,102145.0
2017-02-23 10:00:00,76.73,76.83,76.73,76.77,194574.0,65.8911,65.977,65.8911,65.9255,194574.0
2017-02-23 10:10:00,76.77,76.78,76.45,76.55,332070.0,65.9255,65.9341,65.6507,65.7366,332070.0
2017-02-23 10:20:00,76.57,76.73,76.56,76.72,50718.0,65.7537,65.8911,65.7452,65.8826,50718.0
2017-02-23 10:30:00,76.72,76.89,76.71,76.82,87487.0,65.8826,66.0285,65.874,65.9684,87487.0
2017-02-23 10:40:00,76.82,76.84,76.72,76.75,74736.0,65.9684,65.9856,65.8826,65.9083,74736.0
2017-02-23 10:50:00,76.75,76.76,76.43,76.48,113786.0,65.9083,65.9169,65.6335,65.6765,113786.0
2017-02-23 11:00:00,76.48,76.49,76.27,76.29,94452.0,65.6765,65.685,65.4961,65.5133,94452.0
2017-02-23 11:10:00,76.31,76.37,76.25,76.27,94340.0,65.5305,65.582,65.4789,65.4961,94340.0
2017-02-23 11:20:00,76.26,76.29,76.2,76.24,80895.0,65.4875,65.5133,65.436,65.4704,80895.0
2017-02-23 11:30:00,76.24,76.49,76.23,76.48,286766.0,65.4704,65.685,65.4618,65.6765,286766.0
2017-02-23 11:40:00,76.48,76.58,76.34,76.54,92548.0,65.6765,65.7623,65.5562,65.728,92548.0
2017-02-23 11:50:00,76.54,76.57,76.4,76.42,79819.0,65.728,65.7537,65.6078,65.6249,79819.0
2017-02-23 12:00:00,76.43,76.59,76.43,76.56,42272.0,65.6335,65.7709,65.6335,65.7452,42272.0
2017-02-23 12:10:00,76.56,76.59,76.54,76.55,67963.0,65.7452,65.7709,65.728,65.7366,67963.0
2017-02-23 12:20:00,76.54,76.55,76.44,76.45,55352.0,65.728,65.7366,65.6421,65.6507,55352.0
2017-02-23 12:30:00,76.45,76.57,76.44,76.55,60346.0,65.6507,65.7537,65.6421,65.7366,60346.0
2017-02-23 12:40:00,76.55,76.67,76.52,76.6,61223.0,65.7366,65.8396,65.7108,65.7795,61223.0
2017-02-23 12:50:00,76.6,76.63,76.58,76.58,42833.0,65.7795,65.8053,65.7623,65.7623,42833.0
2017-02-23 13:00:00,76.58,76.58,76.48,76.53,63800.0,65.7623,65.7623,65.6765,65.7194,63800.0
2017-02-23 13:10:00,76.53,76.61,76.52,76.58,49275.0,65.7194,65.7881,65.7108,65.7623,49275.0
2017-02-23 13:20:00,76.58,76.61,76.54,76.55,106977.0,65.7623,65.7881,65.728,65.7366,106977.0
2017-02-23 13:30:00,76.55,76.55,76.46,76.53,84389.0,65.7366,65.7366,65.6593,65.7194,84389.0
2017-02-23 13:40:00,76.53,76.58,76.49,76.5,68374.0,65.7194,65.7623,65.685,65.6936,68374.0
2017-02-23 13:50:00,76.51,76.55,76.49,76.53,70474.0,65.7022,65.7366,65.685,65.7194,70474.0
2017-02-23 14:00:00,76.53,76.53,76.48,76.52,136274.0,65.7194,65.7194,65.6765,65.7108,136274.0
2017-02-23 14:10:00,76.52,76.56,76.48,76.5,81804.0,65.7108,65.7452,65.6765,65.6936,81804.0
2017-02-23 14:20:00,76.5,76.54,76.47,76.48,84751.0,65.6936,65.728,65.6679,65.6765,84751.0
2017-02-23 14:30:00,76.47,76.58,76.45,76.51,89407.0,65.6679,65.7623,65.6507,65.7022,89407.0
2017-02-23 14:40:00,76.51,76.56,76.47,76.51,69778.0,65.7022,65.7452,65.6679,65.7022,69778.0
2017-02-23 14:50:00,76.51,76.57,76.47,76.54,54257.0,65.7022,65.7537,65.6679,65.728,54257.0
2017-02-23 15:00:00,76.55,76.55,76.48,76.52,63917.0,65.7366,65.7366,65.6765,65.7108,63917.0
2017-02-23 15:10:00,76.53,76.57,76.41,76.41,96832.0,65.7194,65.7537,65.6163,65.6163,96832.0
2017-02-23 15:20:00,76.4,76.44,76.17,76.17,136251.0,65.6078,65.6421,65.4102,65.4102,136251.0
2017-02-23 15:30:00,76.17,76.28,75.92,75.97,292084.0,65.4102,65.5047,65.1956,65.2385,292084.0
2017-02-23 15:40:00,75.98,76.09,75.9,75.96,297653.0,65.2471,65.3415,65.1784,65.2299,297653.0
2017-02-23 15:50:00,75.95,75.97,75.73,75.8,666925.0,65.2213,65.2385,65.0324,65.0925,666925.0
2017-02-24 09:30:00,75.91,76.34,75.75,75.94,273247.0,65.187,65.5562,65.0496,65.2127,273247.0
2017-02-24 09:40:00,75.94,76.05,75.8,76.01,283892.0,65.2127,65.3072,65.0925,65.2728,283892.0
2017-02-24 09:50:00,76.01,76.01,75.75,75.86,182640.0,65.2728,65.2728,65.0496,65.144,182640.0
2017-02-24 10:00:00,75.87,75.9,75.73,75.76,215377.0,65.1526,65.1784,65.0324,65.0582,215377.0
2017-02-24 10:10:00,75.76,75.76,75.52,75.53,131471.0,65.0582,65.0582,64.8521,64.8607,131471.0
2017-02-24 10:20:00,75.53,75.62,75.48,75.6,129245.0,64.8607,64.9379,64.8177,64.9208,129245.0
2017-02-24 10:30:00,75.6,75.91,75.5,75.89,275177.0,64.9208,65.187,64.8349,65.1698,275177.0
2017-02-24 10:40:00,75.88,75.89,75.66,75.66,129264.0,65.1612,65.1698,64.9723,64.9723,129264.0
2017-02-24 10:50:00,75.67,75.83,75.59,75.61,161424.0,64.9809,65.1183,64.9122,64.9294,161424.0
2017-02-24 11:00:00,75.61,75.61,75.52,75.59,220924.0,64.9294,64.9294,64.8521,64.9122,220924.0
2017-02-24 11:10:00,75.59,75.76,75.57,75.67,197940.0,64.9122,65.0582,64.895,64.9809,197940.0
2017-02-24 11:20:00,75.67,75.68,75.57,75.63,127370.0,64.9809,64.9895,64.895,64.9465,127370.0
2017-02-24 11:30:00,75.63,75.72,75.53,75.55,134295.0,64.9465,65.0238,64.8607,64.8778,134295.0
2017-02-24 11:40:00,75.55,75.56,75.42,75.5,159928.0,64.8778,64.8864,64.7662,64.8349,159928.0
2017-02-24 11:50:00,75.5,75.52,75.4,75.48,227057.0,64.8349,64.8521,64.749,64.8177,227057.0
2017-02-24 12:00:00,75.48,75.91,75.48,75.88,353053.0,64.8177,65.187,64.8177,65.1612,353053.0
2017-02-24 12:10:00,75.88,75.89,75.63,75.65,238520.0,65.1612,65.1698,64.9465,64.9637,238520.0
2017-02-24 12:20:00,75.64,75.85,75.6,75.76,209996.0,64.9551,65.1355,64.9208,65.0582,209996.0
2017-02-24 12:30:00,75.76,75.86,75.75,75.76,740194.0,65.0582,65.144,65.0496,65.0582,740194.0
2017-02-24 12:40:00,75.76,76.07,75.76,75.95,345788.0,65.0582,65.3244,65.0582,65.2213,345788.0
2017-02-24 12:50:00,75.95,76.01,75.92,76.0,174599.0,65.2213,65.2728,65.1956,65.2643,174599.0
2017-02-24 13:00:00,75.99,76.01,75.77,75.8,440420.0,65.2557,65.2728,65.0668,65.0925,440420.0
2017-02-24 13:10:00,75.81,75.97,75.81,75.89,120803.0,65.1011,65.2385,65.1011,65.1698,120803.0
2017-02-24 13:20:00,75.89,75.96,75.84,75.91,113307.0,65.1698,65.2299,65.1269,65.187,113307.0
2017-02-24 13:30:00,75.91,75.96,75.85,75.86,205433.0,65.187,65.2299,65.1355,65.144,205433.0
2017-02-24 13:40:00,75.86,75.96,75.8,75.86,228469.0,65.144,65.2299,65.0925,65.144,228469.0
2017-02-24 13:50:00,75.87,75.95,75.86,75.91,145076.0,65.1526,65.2213,65.144,65.187,145076.0
2017-02-24 14:00:00,75.91,76.0,75.89,75.91,287342.0,65.187,65.2643,65.1698,65.187,287342.0
2017-02-24 14:10:00,75.91,76.02,75.9,76.0,175790.0,65.187,65.2814,65.1784,65.2643,175790.0
2017-02-24 14:20:00,76.0,76.0,75.91,75.98,141733.0,65.2643,65.2643,65.187,65.2471,141733.0
2017-02-24 14:30:00,75.98,76.0,75.94,75.98,176831.0,65.2471,65.2643,65.2127,65.2471,176831.0
2017-02-24 14:40:00,75.98,76.0,75.85,75.86,186595.0,65.2471,65.2643,65.1355,65.144,186595.0
2017-02-24 14:50:00,75.87,75.94,75.82,75.84,174952.0,65.1526,65.2127,65.1097,65.1269,174952.0
2017-02-24 15:00:00,75.83,75.87,75.72,75.79,145549.0,65.1183,65.1526,65.0238,65.0839,145549.0
2017-02-24 15:10:00,75.78,75.85,75.78,75.84,143657.0,65.0753,65.1355,65.0753,65.1269,143657.0
2017-02-24 15:20:00,75.84,75.91,75.8,75.81,257678.0,65.1269,65.187,65.0925,65.1011,257678.0
2017-02-24 15:30:00,75.8,76.03,75.8,76.0,397878.0,65.0925,65.29,65.0925,65.2643,397878.0
2017-02-24 15:40:00,75.99,76.1,75.94,76.08,523643.0,65.2557,65.3501,65.2127,65.333,523643.0
2017-02-24 15:50:00,76.08,76.11,75.96,76.07,772379.0,65.333,65.3587,65.2299,65.3244,772379.0
2017-02-27 09:30:00,76.2,76.34,75.8,75.89,149853.0,65.436,65.5562,65.0925,65.1698,149853.0
2017-02-27 09:40:00,75.87,76.28,75.69,76.28,179798.0,65.1526,65.5047,64.9981,65.5047,179798.0
2017-02-27 09:50:00,76.27,76.3,76.0,76.16,95956.0,65.4961,65.5219,65.2643,65.4017,95956.0
2017-02-27 10:00:00,76.18,76.19,75.87,75.92,124874.0,65.4188,65.4274,65.1526,65.1956,124874.0
2017-02-27 10:10:00,75.94,76.15,75.72,76.02,174327.0,65.2127,65.3931,65.0238,65.2814,174327.0
2017-02-27 10:20:00,76.03,76.29,76.02,76.27,67108.0,65.29,65.5133,65.2814,65.4961,67108.0
2017-02-27 10:30:00,76.26,76.37,76.2,76.37,83370.0,65.4875,65.582,65.436,65.582,83370.0
2017-02-27 10:40:00,76.34,76.44,76.17,76.23,79547.0,65.5562,65.6421,65.4102,65.4618,79547.0
2017-02-27 10:50:00,76.23,76.32,76.21,76.22,47525.0,65.4618,65.5391,65.4446,65.4532,47525.0
2017-02-27 11:00:00,76.22,76.27,76.09,76.12,49169.0,65.4532,65.4961,65.3415,65.3673,49169.0
2017-02-27 11:10:00,76.12,76.13,75.96,76.04,82793.0,65.3673,65.3759,65.2299,65.2986,82793.0
2017-02-27 11:20:00,76.05,76.06,75.79,75.84,91809.0,65.3072,65.3158,65.0839,65.1269,91809.0
2017-02-27 11:30:00,75.84,76.0,75.81,75.97,54747.0,65.1269,65.2643,65.1011,65.2385,54747.0
2017-02-27 11:40:00,75.97,76.03,75.95,75.97,43975.0,65.2385,65.29,65.2213,65.2385,43975.0
2017-02-27 11:50:00,75.96,76.01,75.94,75.94,40243.0,65.2299,65.2728,65.2127,65.2127,40243.0
2017-02-27 12:00:00,75.94,76.04,75.93,76.02,43936.0,65.2127,65.2986,65.2042,65.2814,43936.0
2017-02-27 12:10:00,76.02,76.12,76.01,76.07,39596.0,65.2814,65.3673,65.2728,65.3244,39596.0
2017-02-27 12:20:00,76.07,76.08,76.02,76.02,32488.0,65.3244,65.333,65.2814,65.2814,32488.0
2017-02-27 12:30:00,76.02,76.07,76.01,76.03,49161.0,65.2814,65.3244,65.2728,65.29,49161.0
2017-02-27 12:40:00,76.04,76.12,76.01,76.11,54993.0,65.2986,65.3673,65.2728,65.3587,54993.0
2017-02-27 12:50:00,76.11,76.11,76.06,76.09,36192.0,65.3587,65.3587,65.3158,65.3415,36192.0
2017-02-27 13:00:00,76.08,76.1,76.02,76.04,61680.0,65.333,65.3501,65.2814,65.2986,61680.0
2017-02-27 13:10:00,76.05,76.09,76.03,76.07,53353.0,65.3072,65.3415,65.29,65.3244,53353.0
2017-02-27 13:20:00,76.06,76.11,76.05,76.08,55697.0,65.3158,65.3587,65.3072,65.333,55697.0
2017-02-27 13:30:00,76.07,76.16,76.07,76.1,61918.0,65.3244,65.4017,65.3244,65.3501,61918.0
2017-02-27 13:40:00,76.1,76.13,76.06,76.12,43895.0,65.3501,65.3759,65.3158,65.3673,43895.0
2017-02-27 13:50:00,76.12,76.16,76.1,76.16,39656.0,65.3673,65.4017,65.3501,65.4017,39656.0
2017-02-27 14:00:00,76.16,76.18,76.09,76.11,41963.0,65.4017,65.4188,65.3415,65.3587,41963.0
2017-02-27 14:10:00,76.11,76.11,76.03,76.06,44936.0,65.3587,65.3587,65.29,65.3158,44936.0
2017-02-27 14:20:00,76.06,76.22,76.05,76.2,80346.0,65.3158,65.4532,65.3072,65.436,80346.0
2017-02-27 14:30:00,76.2,76.21,76.12,76.15,77312.0,65.436,65.4446,65.3673,65.3931,77312.0
2017-02-27 14:40:00,76.15,76.18,76.08,76.11,76359.0,65.3931,65.4188,65.333,65.3587,76359.0
2017-02-27 14:50:00,76.1,76.1,76.0,76.0,108962.0,65.3501,65.3501,65.2643,65.2643,108962.0
2017-02-27 15:00:00,76.0,76.14,76.0,76.13,107091.0,65.2643,65.3845,65.2643,65.3759,107091.0
2017-02-27 15:10:00,76.12,76.28,76.11,76.28,68114.0,65.3673,65.5047,65.3587,65.5047,68114.0
2017-02-27 15:20:00,76.28,76.39,76.24,76.39,95416.0,65.5047,65.5992,65.4704,65.5992,95416.0
2017-02-27 15:30:00,76.39,76.39,76.32,76.36,160411.0,65.5992,65.5992,65.5391,65.5734,160411.0
2017-02-27 15:40:00,76.36,76.44,76.33,76.42,188710.0,65.5734,65.6421,65.5476,65.6249,188710.0
2017-02-27 15:50:00,76.42,76.45,76.32,76.42,370707.0,65.6249,65.6507,65.5391,65.6249,370707.0
2017-02-28 09:30:00,75.91,75.93,75.43,75.58,203379.0,65.187,65.2042,64.7748,64.9036,203379.0
2017-02-28 09:40:00,75.59,75.77,75.54,75.58,237610.0,64.9122,65.0668,64.8692,64.9036,237610.0
2017-02-28 09:50:00,75.58,75.68,75.2,75.27,320446.0,64.9036,64.9895,64.5773,64.6374,320446.0
2017-02-28 10:00:00,75.27,75.3,75.06,75.21,194904.0,64.6374,64.6631,64.457,64.5859,194904.0
2017-02-28 10:10:00,75.22,75.48,75.17,75.44,127444.0,64.5944,64.8177,64.5515,64.7834,127444.0
2017-02-28 10:20:00,75.43,75.57,75.38,75.48,172389.0,64.7748,64.895,64.7318,64.8177,172389.0
2017-02-28 10:30:00,75.49,75.51,75.35,75.43,83304.0,64.8263,64.8435,64.7061,64.7748,83304.0
2017-02-28 10:40:00,75.42,75.47,75.23,75.34,165092.0,64.7662,64.8091,64.603,64.6975,165092.0
2017-02-28 10:50:00,75.34,75.49,75.31,75.47,163140.0,64.6975,64.8263,64.6717,64.8091,163140.0
2017-02-28 11:00:00,75.48,75.64,75.46,75.59,103315.0,64.8177,64.9551,64.8005,64.9122,103315.0
2017-02-28 11:10:00,75.59,75.66,75.58,75.59,103171.0,64.9122,64.9723,64.9036,64.9122,103171.0
2017-02-28 11:20:00,75.59,75.79,75.53,75.79,96097.0,64.9122,65.0839,64.8607,65.0839,96097.0
2017-02-28 11:30:00,75.8,75.8,75.7,75.75,106240.0,65.0925,65.0925,65.0066,65.0496,106240.0
2017-02-28 11:40:00,75.76,75.8,75.54,75.56,188100.0,65.0582,65.0925,64.8692,64.8864,188100.0
2017-02-28 11:50:00,75.57,75.75,75.56,75.74,77116.0,64.895,65.0496,64.8864,65.041,77116.0
2017-02-28 12:00:00,75.74,75.75,75.53,75.56,108355.0,65.041,65.0496,64.8607,64.8864,108355.0
2017-02-28 12:10:00,75.56,75.58,75.52,75.55,76814.0,64.8864,64.9036,64.8521,64.8778,76814.0
2017-02-28 12:20:00,75.56,75.57,75.42,75.52,79680.0,64.8864,64.895,64.7662,64.8521,79680.0
2017-02-28 12:30:00,75.53,75.53,75.44,75.45,55220.0,64.8607,64.8607,64.7834,64.792,55220.0
2017-02-28 12:40:00,75.46,75.59,75.45,75.58,83505.0,64.8005,64.9122,64.792,64.9036,83505.0
2017-02-28 12:50:00,75.59,75.73,75.56,75.65,65903.0,64.9122,65.0324,64.8864,64.9637,65903.0
2017-02-28 13:00:00,75.65,75.66,75.59,75.61,166677.0,64.9637,64.9723,64.9122,64.9294,166677.0
2017-02-28 13:10:00,75.62,75.82,75.61,75.81,114175.0,64.9379,65.1097,64.9294,65.1011,114175.0
2017-02-28 13:20:00,75.81,75.88,75.55,75.56,94086.0,65.1011,65.1612,64.8778,64.8864,94086.0
2017-02-28 13:30:00,75.55,75.63,75.49,75.52,103465.0,64.8778,64.9465,64.8263,64.8521,103465.0
2017-02-28 13:40:00,75.53,75.58,75.35,75.35,94634.0,64.8607,64.9036,64.7061,64.7061,94634.0
2017-02-28 13:50:00,75.36,75.39,75.17,75.23,158413.0,64.7147,64.7404,64.5515,64.603,158413.0
2017-02-28 14:00:00,75.24,75.32,74.92,74.96,254507.0,64.6116,64.6803,64.3368,64.3712,254507.0
2017-02-28 14:10:00,74.95,75.14,74.95,75.09,132473.0,64.3626,64.5257,64.3626,64.4828,132473.0
2017-02-28 14:20:00,75.08,75.08,74.74,74.82,242950.0,64.4742,64.4742,64.1822,64.2509,242950.0
2017-02-28 14:30:00,74.82,74.82,74.58,74.61,274143.0,64.2509,64.2509,64.0449,64.0706,274143.0
2017-02-28 14:40:00,74.6,74.7,74.48,74.51,325284.0,64.062,64.1479,63.959,63.9847,325284.0
2017-02-28 14:50:00,74.5,74.91,74.38,74.71,258372.0,63.9762,64.3282,63.8731,64.1565,258372.0
2017-02-28 15:00:00,74.72,74.81,74.67,74.81,196439.0,64.1651,64.2424,64.1221,64.2424,196439.0
2017-02-28 15:10:00,74.81,74.83,74.64,74.65,393699.0,64.2424,64.2595,64.0964,64.105,393699.0
2017-02-28 15:20:00,74.66,74.79,74.59,74.74,336516.0,64.1136,64.2252,64.0534,64.1822,336516.0
2017-02-28 15:30:00,74.74,74.86,74.59,74.64,311423.0,64.1822,64.2853,64.0534,64.0964,311423.0
2017-02-28 15:40:00,74.63,74.69,74.48,74.56,647810.0,64.0878,64.1393,63.959,64.0277,647810.0
2017-02-28 15:50:00,74.57,74.66,74.17,74.37,1447097.0,64.0363,64.1136,63.6928,63.8645,1447097.0
2017-03-01 09:30:00,81.28,81.4,80.6,81.35,1838389.0,69.7984,69.9015,69.2145,69.8585,1838389.0
2017-03-01 09:40:00,81.38,82.8,81.38,82.8,1747893.0,69.8843,71.1037,69.8843,71.1037,1747893.0
2017-03-01 09:50:00,82.78,82.85,81.36,81.59,1648380.0,71.0865,71.1466,69.8671,70.0646,1648380.0
2017-03-01 10:00:00,81.6,82.02,81.07,81.07,1043840.0,70.0732,70.4339,69.6181,69.6181,1043840.0
2017-03-01 10:10:00,81.08,81.91,81.06,81.7,877022.0,69.6267,70.3394,69.6095,70.1591,877022.0
2017-03-01 10:20:00,81.71,82.2,81.5,81.89,500099.0,70.1677,70.5885,69.9873,70.3222,500099.0
2017-03-01 10:30:00,81.9,82.04,81.17,81.41,559397.0,70.3308,70.4511,69.7039,69.91,559397.0
2017-03-01 10:40:00,81.41,81.73,81.36,81.4,482947.0,69.91,70.1848,69.8671,69.9015,482947.0
2017-03-01 10:50:00,81.41,81.52,81.1,81.2,502495.0,69.91,70.0045,69.6438,69.7297,502495.0
2017-03-01 11:00:00,81.2,81.55,81.13,81.25,519749.0,69.7297,70.0303,69.6696,69.7726,519749.0
2017-03-01 11:10:00,81.25,81.25,80.91,81.15,751746.0,69.7726,69.7726,69.4807,69.6868,751746.0
2017-03-01 11:20:00,81.15,81.34,81.03,81.27,373805.0,69.6868,69.8499,69.5837,69.7898,373805.0
2017-03-01 11:30:00,81.29,81.5,81.13,81.21,386831.0,69.807,69.9873,69.6696,69.7383,386831.0
2017-03-01 11:40:00,81.19,81.27,81.05,81.23,250084.0,69.7211,69.7898,69.6009,69.7555,250084.0
2017-03-01 11:50:00,81.21,81.52,81.05,81.05,413710.0,69.7383,70.0045,69.6009,69.6009,413710.0
2017-03-01 12:00:00,81.06,81.53,81.05,81.5,273029.0,69.6095,70.0131,69.6009,69.9873,273029.0
2017-03-01 12:10:00,81.5,81.69,81.43,81.56,213441.0,69.9873,70.1505,69.9272,70.0389,213441.0
2017-03-01 12:20:00,81.57,81.6,81.33,81.49,310362.0,70.0474,70.0732,69.8413,69.9787,310362.0
2017-03-01 12:30:00,81.48,81.56,81.44,81.46,209774.0,69.9702,70.0389,69.9358,69.953,209774.0
2017-03-01 12:40:00,81.45,81.48,81.23,81.35,208402.0,69.9444,69.9702,69.7555,69.8585,208402.0
2017-03-01 12:50:00,81.35,81.52,81.2,81.52,273469.0,69.8585,70.0045,69.7297,70.0045,273469.0
2017-03-01 13:00:00,81.53,81.61,81.38,81.44,243218.0,70.0131,70.0818,69.8843,69.9358,243218.0
2017-03-01 13:10:00,81.42,81.48,81.13,81.19,178095.0,69.9186,69.9702,69.6696,69.7211,178095.0
2017-03-01 13:20:00,81.18,81.31,81.14,81.23,185603.0,69.7125,69.8242,69.6782,69.7555,185603.0
2017-03-01 13:30:00,81.24,81.38,81.11,81.38,230197.0,69.7641,69.8843,69.6524,69.8843,230197.0
2017-03-01 13:40:00,81.38,81.51,81.34,81.46,154280.0,69.8843,69.9959,69.8499,69.953,154280.0
2017-03-01 13:50:00,81.46,81.47,81.11,81.25,170977.0,69.953,69.9616,69.6524,69.7726,170977.0
2017-03-01 14:00:00,81.27,81.28,81.12,81.19,294955.0,69.7898,69.7984,69.661,69.7211,294955.0
2017-03-01 14:10:00,81.19,81.35,81.08,81.23,247341.0,69.7211,69.8585,69.6267,69.7555,247341.0
2017-03-01 14:20:00,81.24,81.4,81.15,81.18,188006.0,69.7641,69.9015,69.6868,69.7125,188006.0
2017-03-01 14:30:00,81.18,81.55,81.16,81.46,297142.0,69.7125,70.0303,69.6954,69.953,297142.0
2017-03-01 14:40:00,81.46,81.62,81.45,81.56,256509.0,69.953,70.0904,69.9444,70.0389,256509.0
2017-03-01 14:50:00,81.56,81.61,81.5,81.59,327088.0,70.0389,70.0818,69.9873,70.0646,327088.0
2017-03-01 15:00:00,81.59,81.59,81.09,81.09,317898.0,70.0646,70.0646,69.6353,69.6353,317898.0
2017-03-01 15:10:00,81.09,81.41,81.05,81.39,371361.0,69.6353,69.91,69.6009,69.8929,371361.0
2017-03-01 15:20:00,81.38,81.51,81.27,81.37,238469.0,69.8843,69.9959,69.7898,69.8757,238469.0
2017-03-01 15:30:00,81.37,81.6,81.32,81.54,322632.0,69.8757,70.0732,69.8328,70.0217,322632.0
2017-03-01 15:40:00,81.54,81.68,81.51,81.59,546340.0,70.0217,70.1419,69.9959,70.0646,546340.0
2017-03-01 15:50:00,81.6,81.63,81.4,81.44,704476.0,70.0732,70.099,69.9015,69.9358,704476.0
2017-03-02 09:30:00,81.37,81.4,80.56,80.58,286514.0,69.8757,69.9015,69.1801,69.1973,286514.0
2017-03-02 09:40:00,80.58,80.76,80.29,80.3,278240.0,69.1973,69.3519,68.9483,68.9568,278240.0
2017-03-02 09:50:00,80.29,80.64,80.28,80.57,307961.0,68.9483,69.2488,68.9397,69.1887,307961.0
2017-03-02 10:00:00,80.57,81.32,80.45,81.14,436784.0,69.1887,69.8328,69.0857,69.6782,436784.0
2017-03-02 10:10:00,81.11,81.34,80.98,81.21,232600.0,69.6524,69.8499,69.5408,69.7383,232600.0
2017-03-02 10:20:00,81.2,81.35,81.14,81.27,135779.0,69.7297,69.8585,69.6782,69.7898,135779.0
2017-03-02 10:30:00,81.25,81.32,81.03,81.05,228064.0,69.7726,69.8328,69.5837,69.6009,228064.0
2017-03-02 10:40:00,81.05,81.17,80.98,81.17,137570.0,69.6009,69.7039,69.5408,69.7039,137570.0
2017-03-02 10:50:00,81.16,81.25,80.97,81.0,138667.0,69.6954,69.7726,69.5322,69.558,138667.0
2017-03-02 11:00:00,81.0,81.09,80.85,80.86,130395.0,69.558,69.6353,69.4292,69.4377,130395.0
2017-03-02 11:10:00,80.86,80.94,80.81,80.93,132850.0,69.4377,69.5064,69.3948,69.4979,132850.0
2017-03-02 11:20:00,80.94,80.94,80.81,80.82,105801.0,69.5064,69.5064,69.3948,69.4034,105801.0
2017-03-02 11:30:00,80.82,80.85,80.54,80.6,216641.0,69.4034,69.4292,69.1629,69.2145,216641.0
2017-03-02 11:40:00,80.6,80.83,80.6,80.81,114983.0,69.2145,69.412,69.2145,69.3948,114983.0
2017-03-02 11:50:00,80.81,80.9,80.64,80.87,110153.0,69.3948,69.4721,69.2488,69.4463,110153.0
2017-03-02 12:00:00,80.87,80.9,80.6,80.64,94541.0,69.4463,69.4721,69.2145,69.2488,94541.0
2017-03-02 12:10:00,80.64,80.66,80.51,80.54,70738.0,69.2488,69.266,69.1372,69.1629,70738.0
2017-03-02 12:20:00,80.53,80.54,80.43,80.45,83627.0,69.1544,69.1629,69.0685,69.0857,83627.0
2017-03-02 12:30:00,80.45,80.52,80.41,80.45,128530.0,69.0857,69.1458,69.0513,69.0857,128530.0
2017-03-02 12:40:00,80.44,80.52,80.37,80.4,95733.0,69.0771,69.1458,69.017,69.0427,95733.0
2017-03-02 12:50:00,80.4,80.43,80.32,80.42,70860.0,69.0427,69.0685,68.974,69.0599,70860.0
2017-03-02 13:00:00,80.41,80.42,80.35,80.38,78558.0,69.0513,69.0599,68.9998,69.0255,78558.0
2017-03-02 13:10:00,80.37,80.53,80.29,80.51,227842.0,69.017,69.1544,68.9483,69.1372,227842.0
2017-03-02 13:20:00,80.51,80.64,80.49,80.61,86223.0,69.1372,69.2488,69.12,69.2231,86223.0
2017-03-02 13:30:00,80.62,80.63,80.54,80.59,88046.0,69.2316,69.2402,69.1629,69.2059,88046.0
2017-03-02 13:40:00,80.59,80.65,80.55,80.56,75959.0,69.2059,69.2574,69.1715,69.1801,75959.0
2017-03-02 13:50:00,80.56,80.56,80.4,80.48,78623.0,69.1801,69.1801,69.0427,69.1114,78623.0
2017-03-02 14:00:00,80.47,80.48,80.4,80.4,78507.0,69.1028,69.1114,69.0427,69.0427,78507.0
2017-03-02 14:10:00,80.4,80.48,80.36,80.44,109969.0,69.0427,69.1114,69.0084,69.0771,109969.0
2017-03-02 14:20:00,80.44,80.66,80.42,80.62,88377.0,69.0771,69.266,69.0599,69.2316,88377.0
2017-03-02 14:30:00,80.62,80.74,80.57,80.68,102115.0,69.2316,69.3347,69.1887,69.2832,102115.0
2017-03-02 14:40:00,80.69,80.7,80.45,80.5,209509.0,69.2918,69.3003,69.0857,69.1286,209509.0
2017-03-02 14:50:00,80.5,80.54,80.47,80.53,112195.0,69.1286,69.1629,69.1028,69.1544,112195.0
2017-03-02 15:00:00,80.53,80.57,80.5,80.51,116555.0,69.1544,69.1887,69.1286,69.1372,116555.0
2017-03-02 15:10:00,80.51,80.55,80.45,80.45,129529.0,69.1372,69.1715,69.0857,69.0857,129529.0
2017-03-02 15:20:00,80.45,80.45,80.35,80.4,120709.0,69.0857,69.0857,68.9998,69.0427,120709.0
2017-03-02 15:30:00,80.4,80.43,80.29,80.38,151415.0,69.0427,69.0685,68.9483,69.0255,151415.0
2017-03-02 15:40:00,80.37,80.6,80.37,80.56,433888.0,69.017,69.2145,69.017,69.1801,433888.0
2017-03-02 15:50:00,80.56,80.57,80.35,80.4,581436.0,69.1801,69.1887,68.9998,69.0427,581436.0
2017-03-03 09:30:00,80.6,81.24,80.56,81.0,242267.0,69.2145,69.7641,69.1801,69.558,242267.0
2017-03-03 09:40:00,81.0,81.37,80.81,81.23,246702.0,69.558,69.8757,69.3948,69.7555,246702.0
2017-03-03 09:50:00,81.23,81.32,80.95,81.09,199811.0,69.7555,69.8328,69.515,69.6353,199811.0
2017-03-03 10:00:00,81.1,81.31,80.97,81.04,189084.0,69.6438,69.8242,69.5322,69.5923,189084.0
2017-03-03 10:10:00,81.05,81.14,80.96,81.02,131471.0,69.6009,69.6782,69.5236,69.5751,131471.0
2017-03-03 10:20:00,81.03,81.12,80.83,81.05,137047.0,69.5837,69.661,69.412,69.6009,137047.0
2017-03-03 10:30:00,81.05,81.12,80.87,81.12,106796.0,69.6009,69.661,69.4463,69.661,106796.0
2017-03-03 10:40:00,81.12,81.13,80.87,80.88,137631.0,69.661,69.6696,69.4463,69.4549,137631.0
2017-03-03 10:50:00,80.89,81.05,80.86,80.93,138186.0,69.4635,69.6009,69.4377,69.4979,138186.0
2017-03-03 11:00:00,80.92,81.08,80.86,81.08,97165.0,69.4893,69.6267,69.4377,69.6267,97165.0
2017-03-03 11:10:00,81.08,81.11,80.95,80.98,75933.0,69.6267,69.6524,69.515,69.5408,75933.0
2017-03-03 11:20:00,80.98,81.01,80.92,80.95,88715.0,69.5408,69.5666,69.4893,69.515,88715.0
2017-03-03 11:30:00,80.96,81.02,80.9,80.97,101137.0,69.5236,69.5751,69.4721,69.5322,101137.0
2017-03-03 11:40:00,80.96,81.06,80.94,81.02,82930.0,69.5236,69.6095,69.5064,69.5751,82930.0
2017-03-03 11:50:00,81.01,81.02,80.97,81.01,71898.0,69.5666,69.5751,69.5322,69.5666,71898.0
2017-03-03 12:00:00,81.01,81.02,80.91,81.0,68739.0,69.5666,69.5751,69.4807,69.558,68739.0
2017-03-03 12:10:00,80.99,81.01,80.91,80.99,53953.0,69.5494,69.5666,69.4807,69.5494,53953.0
2017-03-03 12:20:00,81.0,81.05,80.97,81.02,58127.0,69.558,69.6009,69.5322,69.5751,58127.0
2017-03-03 12:30:00,81.02,81.14,80.95,81.14,78878.0,69.5751,69.6782,69.515,69.6782,78878.0
2017-03-03 12:40:00,81.13,81.21,81.11,81.2,59495.0,69.6696,69.7383,69.6524,69.7297,59495.0
2017-03-03 12:50:00,81.19,81.22,81.13,81.15,66136.0,69.7211,69.7469,69.6696,69.6868,66136.0
2017-03-03 13:00:00,81.14,81.16,81.0,81.09,76193.0,69.6782,69.6954,69.558,69.6353,76193.0
2017-03-03 13:10:00,81.1,81.14,81.0,81.02,49107.0,69.6438,69.6782,69.558,69.5751,49107.0
2017-03-03 13:20:00,81.02,81.06,80.99,81.03,65764.0,69.5751,69.6095,69.5494,69.5837,65764.0
2017-03-03 13:30:00,81.03,81.05,80.97,81.0,72515.0,69.5837,69.6009,69.5322,69.558,72515.0
2017-03-03 13:40:00,80.99,81.02,80.97,81.01,81683.0,69.5494,69.5751,69.5322,69.5666,81683.0
2017-03-03 13:50:00,81.02,81.21,81.0,81.17,99667.0,69.5751,69.7383,69.558,69.7039,99667.0
2017-03-03 14:00:00,81.17,81.24,81.14,81.22,90373.0,69.7039,69.7641,69.6782,69.7469,90373.0
2017-03-03 14:10:00,81.21,81.26,81.09,81.09,101344.0,69.7383,69.7812,69.6353,69.6353,101344.0
2017-03-03 14:20:00,81.09,81.24,81.09,81.16,121395.0,69.6353,69.7641,69.6353,69.6954,121395.0
2017-03-03 14:30:00,81.16,81.17,81.11,81.16,113651.0,69.6954,69.7039,69.6524,69.6954,113651.0
2017-03-03 14:40:00,81.16,81.34,81.15,81.21,183521.0,69.6954,69.8499,69.6868,69.7383,183521.0
2017-03-03 14:50:00,81.21,81.26,81.14,81.16,121710.0,69.7383,69.7812,69.6782,69.6954,121710.0
2017-03-03 15:00:00,81.15,81.27,81.15,81.24,107661.0,69.6868,69.7898,69.6868,69.7641,107661.0
2017-03-03 15:10:00,81.25,81.4,81.24,81.39,161723.0,69.7726,69.9015,69.7641,69.8929,161723.0
2017-03-03 15:20:00,81.37,81.61,81.37,81.6,181543.0,69.8757,70.0818,69.8757,70.0732,181543.0
2017-03-03 15:30:00,81.6,81.85,81.55,81.84,333770.0,70.0732,70.2879,70.0303,70.2793,333770.0
2017-03-03 15:40:00,81.84,81.87,81.74,81.86,486446.0,70.2793,70.3051,70.1934,70.2965,486446.0
2017-03-03 15:50:00,81.85,81.86,81.62,81.68,595603.0,70.2879,70.2965,70.0904,70.1419,595603.0
2017-03-06 09:30:00,81.27,81.5,81.04,81.38,151868.0,69.7898,69.9873,69.5923,69.8843,151868.0
2017-03-06 09:40:00,81.38,81.5,81.19,81.35,163448.0,69.8843,69.9873,69.7211,69.8585,163448.0
2017-03-06 09:50:00,81.35,81.44,81.03,81.44,305755.0,69.8585,69.9358,69.5837,69.9358,305755.0
2017-03-06 10:00:00,81.45,81.46,81.3,81.32,132280.0,69.9444,69.953,69.8156,69.8328,132280.0
2017-03-06 10:10:00,81.32,81.44,81.31,81.33,71686.0,69.8328,69.9358,69.8242,69.8413,71686.0
2017-03-06 10:20:00,81.33,81.34,81.14,81.24,87559.0,69.8413,69.8499,69.6782,69.7641,87559.0
2017-03-06 10:30:00,81.23,81.3,81.1,81.24,88169.0,69.7555,69.8156,69.6438,69.7641,88169.0
2017-03-06 10:40:00,81.24,81.36,81.21,81.36,52893.0,69.7641,69.8671,69.7383,69.8671,52893.0
2017-03-06 10:50:00,81.36,81.36,81.25,81.27,55961.0,69.8671,69.8671,69.7726,69.7898,55961.0
2017-03-06 11:00:00,81.27,81.32,81.21,81.27,62762.0,69.7898,69.8328,69.7383,69.7898,62762.0
2017-03-06 11:10:00,81.27,81.33,81.21,81.31,74710.0,69.7898,69.8413,69.7383,69.8242,74710.0
2017-03-06 11:20:00,81.31,81.41,81.29,81.36,92665.0,69.8242,69.91,69.807,69.8671,92665.0
2017-03-06 11:30:00,81.36,81.43,81.27,81.29,135057.0,69.8671,69.9272,69.7898,69.807,135057.0
2017-03-06 11:40:00,81.29,81.36,81.26,81.28,59788.0,69.807,69.8671,69.7812,69.7984,59788.0
2017-03-06 11:50:00,81.28,81.29,81.23,81.26,103345.0,69.7984,69.807,69.7555,69.7812,103345.0
2017-03-06 12:00:00,81.26,81.34,81.24,81.31,77544.0,69.7812,69.8499,69.7641,69.8242,77544.0
2017-03-06 12:10:00,81.31,81.36,81.29,81.3,92307.0,69.8242,69.8671,69.807,69.8156,92307.0
2017-03-06 12:20:00,81.3,81.34,81.28,81.3,51418.0,69.8156,69.8499,69.7984,69.8156,51418.0
2017-03-06 12:30:00,81.29,81.3,81.23,81.25,48107.0,69.807,69.8156,69.7555,69.7726,48107.0
2017-03-06 12:40:00,81.25,81.29,81.21,81.24,259886.0,69.7726,69.807,69.7383,69.7641,259886.0
2017-03-06 12:50:00,81.25,81.27,81.2,81.23,45234.0,69.7726,69.7898,69.7297,69.7555,45234.0
2017-03-06 13:00:00,81.24,81.27,81.23,81.26,46943.0,69.7641,69.7898,69.7555,69.7812,46943.0
2017-03-06 13:10:00,81.26,81.4,81.26,81.4,48920.0,69.7812,69.9015,69.7812,69.9015,48920.0
2017-03-06 13:20:00,81.41,81.43,81.31,81.32,118240.0,69.91,69.9272,69.8242,69.8328,118240.0
2017-03-06 13:30:00,81.31,81.33,81.29,81.32,82805.0,69.8242,69.8413,69.807,69.8328,82805.0
2017-03-06 13:40:00,81.31,81.33,81.2,81.23,82976.0,69.8242,69.8413,69.7297,69.7555,82976.0
2017-03-06 13:50:00,81.23,81.28,81.23,81.28,60751.0,69.7555,69.7984,69.7555,69.7984,60751.0
2017-03-06 14:00:00,81.29,81.29,81.24,81.25,73727.0,69.807,69.807,69.7641,69.7726,73727.0
2017-03-06 14:10:00,81.25,81.3,81.24,81.28,71140.0,69.7726,69.8156,69.7641,69.7984,71140.0
2017-03-06 14:20:00,81.28,81.34,81.26,81.29,305456.0,69.7984,69.8499,69.7812,69.807,305456.0
2017-03-06 14:30:00,81.29,81.32,81.27,81.3,86452.0,69.807,69.8328,69.7898,69.8156,86452.0
2017-03-06 14:40:00,81.3,81.3,81.24,81.26,438202.0,69.8156,69.8156,69.7641,69.7812,438202.0
2017-03-06 14:50:00,81.26,81.27,81.17,81.21,164072.0,69.7812,69.7898,69.7039,69.7383,164072.0
2017-03-06 15:00:00,81.21,81.25,81.18,81.24,85705.0,69.7383,69.7726,69.7125,69.7641,85705.0
2017-03-06 15:10:00,81.24,81.27,81.2,81.26,149213.0,69.7641,69.7898,69.7297,69.7812,149213.0
2017-03-06 15:20:00,81.25,81.27,81.2,81.24,105296.0,69.7726,69.7898,69.7297,69.7641,105296.0
2017-03-06 15:30:00,81.25,81.27,81.2,81.24,113221.0,69.7726,69.7898,69.7297,69.7641,113221.0
2017-03-06 15:40:00,81.25,81.26,81.2,81.22,434882.0,69.7726,69.7812,69.7297,69.7469,434882.0
2017-03-06 15:50:00,81.22,81.23,81.02,81.03,490923.0,69.7469,69.7555,69.5751,69.5837,490923.0
2017-03-07 09:30:00,81.0,81.14,80.81,81.11,140083.0,69.558,69.6782,69.3948,69.6524,140083.0
2017-03-07 09:40:00,81.11,81.27,80.99,81.26,210736.0,69.6524,69.7898,69.5494,69.7812,210736.0
2017-03-07 09:50:00,81.26,81.27,81.01,81.11,91494.0,69.7812,69.7898,69.5666,69.6524,91494.0
2017-03-07 10:00:00,81.09,81.1,80.9,81.05,59938.0,69.6353,69.6438,69.4721,69.6009,59938.0
2017-03-07 10:10:00,81.05,81.13,81.02,81.13,107629.0,69.6009,69.6696,69.5751,69.6696,107629.0
2017-03-07 10:20:00,81.12,81.28,81.08,81.27,81582.0,69.661,69.7984,69.6267,69.7898,81582.0
2017-03-07 10:30:00,81.27,81.32,81.07,81.07,90743.0,69.7898,69.8328,69.6181,69.6181,90743.0
2017-03-07 10:40:00,81.06,81.14,80.93,80.93,54753.0,69.6095,69.6782,69.4979,69.4979,54753.0
2017-03-07 10:50:00,80.94,80.99,80.84,80.92,69290.0,69.5064,69.5494,69.4206,69.4893,69290.0
2017-03-07 11:00:00,80.92,80.97,80.8,80.87,71558.0,69.4893,69.5322,69.3862,69.4463,71558.0
2017-03-07 11:10:00,80.87,80.91,80.78,80.86,92868.0,69.4463,69.4807,69.369,69.4377,92868.0
2017-03-07 11:20:00,80.88,80.91,80.73,80.74,69663.0,69.4549,69.4807,69.3261,69.3347,69663.0
2017-03-07 11:30:00,80.75,80.78,80.65,80.75,42786.0,69.3433,69.369,69.2574,69.3433,42786.0
2017-03-07 11:40:00,80.75,80.8,80.74,80.8,49750.0,69.3433,69.3862,69.3347,69.3862,49750.0
2017-03-07 11:50:00,80.81,80.91,80.8,80.91,39074.0,69.3948,69.4807,69.3862,69.4807,39074.0
2017-03-07 12:00:00,80.9,80.9,80.81,80.89,45963.0,69.4721,69.4721,69.3948,69.4635,45963.0
2017-03-07 12:10:00,80.88,80.89,80.86,80.87,34813.0,69.4549,69.4635,69.4377,69.4463,34813.0
2017-03-07 12:20:00,80.87,80.94,80.85,80.94,57418.0,69.4463,69.5064,69.4292,69.5064,57418.0
2017-03-07 12:30:00,80.94,81.05,80.92,81.02,50185.0,69.5064,69.6009,69.4893,69.5751,50185.0
2017-03-07 12:40:00,81.02,81.06,80.97,80.97,60329.0,69.5751,69.6095,69.5322,69.5322,60329.0
2017-03-07 12:50:00,80.97,81.07,80.96,81.01,82971.0,69.5322,69.6181,69.5236,69.5666,82971.0
2017-03-07 13:00:00,81.01,81.06,81.0,81.02,81070.0,69.5666,69.6095,69.558,69.5751,81070.0
2017-03-07 13:10:00,81.01,81.02,80.95,80.96,43799.0,69.5666,69.5751,69.515,69.5236,43799.0
2017-03-07 13:20:00,80.96,80.96,80.84,80.88,38959.0,69.5236,69.5236,69.4206,69.4549,38959.0
2017-03-07 13:30:00,80.88,80.91,80.75,80.75,79709.0,69.4549,69.4807,69.3433,69.3433,79709.0
2017-03-07 13:40:00,80.74,80.86,80.74,80.8,63582.0,69.3347,69.4377,69.3347,69.3862,63582.0
2017-03-07 13:50:00,80.8,80.84,80.75,80.84,49626.0,69.3862,69.4206,69.3433,69.4206,49626.0
2017-03-07 14:00:00,80.84,80.91,80.83,80.85,52599.0,69.4206,69.4807,69.412,69.4292,52599.0
2017-03-07 14:10:00,80.85,80.9,80.83,80.9,53256.0,69.4292,69.4721,69.412,69.4721,53256.0
2017-03-07 14:20:00,80.89,80.99,80.89,80.93,129969.0,69.4635,69.5494,69.4635,69.4979,129969.0
2017-03-07 14:30:00,80.92,80.94,80.84,80.92,88091.0,69.4893,69.5064,69.4206,69.4893,88091.0
2017-03-07 14:40:00,80.91,80.95,80.87,80.91,99474.0,69.4807,69.515,69.4463,69.4807,99474.0
2017-03-07 14:50:00,80.91,81.0,80.88,80.98,108345.0,69.4807,69.558,69.4549,69.5408,108345.0
2017-03-07 15:00:00,80.98,81.05,80.91,81.04,221584.0,69.5408,69.6009,69.4807,69.5923,221584.0
2017-03-07 15:10:00,81.04,81.11,80.95,80.96,150391.0,69.5923,69.6524,69.515,69.5236,150391.0
2017-03-07 15:20:00,80.96,81.11,80.93,80.94,149035.0,69.5236,69.6524,69.4979,69.5064,149035.0
2017-03-07 15:30:00,80.94,80.98,80.9,80.93,170920.0,69.5064,69.5408,69.4721,69.4979,170920.0
2017-03-07 15:40:00,80.93,80.95,80.85,80.87,226318.0,69.4979,69.515,69.4292,69.4463,226318.0
2017-03-07 15:50:00,80.88,80.96,80.8,80.85,352646.0,69.4549,69.5236,69.3862,69.4292,352646.0
2017-03-08 09:30:00,80.74,81.37,80.74,81.14,146764.0,69.3347,69.8757,69.3347,69.6782,146764.0
2017-03-08 09:40:00,81.14,81.49,81.14,81.4,199931.0,69.6782,69.9787,69.6782,69.9015,199931.0
2017-03-08 09:50:00,81.39,81.55,81.31,81.55,137655.0,69.8929,70.0303,69.8242,70.0303,137655.0
2017-03-08 10:00:00,81.55,81.63,81.38,81.46,145925.0,70.0303,70.099,69.8843,69.953,145925.0
2017-03-08 10:10:00,81.47,81.49,81.4,81.48,73605.0,69.9616,69.9787,69.9015,69.9702,73605.0
2017-03-08 10:20:00,81.48,81.59,81.45,81.57,58917.0,69.9702,70.0646,69.9444,70.0474,58917.0
2017-03-08 10:30:00,81.58,81.59,81.44,81.49,78661.0,70.056,70.0646,69.9358,69.9787,78661.0
2017-03-08 10:40:00,81.49,81.53,81.37,81.42,55583.0,69.9787,70.0131,69.8757,69.9186,55583.0
2017-03-08 10:50:00,81.43,81.58,81.34,81.55,83907.0,69.9272,70.056,69.8499,70.0303,83907.0
2017-03-08 11:00:00,81.56,81.63,81.52,81.6,75713.0,70.0389,70.099,70.0045,70.0732,75713.0
2017-03-08 11:10:00,81.6,81.7,81.59,81.66,101550.0,70.0732,70.1591,70.0646,70.1247,101550.0
2017-03-08 11:20:00,81.66,81.72,81.57,81.59,94536.0,70.1247,70.1763,70.0474,70.0646,94536.0
2017-03-08 11:30:00,81.59,81.59,81.47,81.56,49348.0,70.0646,70.0646,69.9616,70.0389,49348.0
2017-03-08 11:40:00,81.56,81.57,81.47,81.56,48673.0,70.0389,70.0474,69.9616,70.0389,48673.0
2017-03-08 11:50:00,81.56,81.62,81.54,81.62,57475.0,70.0389,70.0904,70.0217,70.0904,57475.0
2017-03-08 12:00:00,81.62,81.69,81.59,81.6,37912.0,70.0904,70.1505,70.0646,70.0732,37912.0
2017-03-08 12:10:00,81.61,81.62,81.56,81.6,28653.0,70.0818,70.0904,70.0389,70.0732,28653.0
2017-03-08 12:20:00,81.6,81.64,81.58,81.62,31351.0,70.0732,70.1076,70.056,70.0904,31351.0
2017-03-08 12:30:00,81.62,81.66,81.62,81.64,37108.0,70.0904,70.1247,70.0904,70.1076,37108.0
2017-03-08 12:40:00,81.64,81.68,81.62,81.66,55509.0,70.1076,70.1419,70.0904,70.1247,55509.0
2017-03-08 12:50:00,81.65,81.7,81.63,81.64,46718.0,70.1161,70.1591,70.099,70.1076,46718.0
2017-03-08 13:00:00,81.63,81.64,81.53,81.53,51791.0,70.099,70.1076,70.0131,70.0131,51791.0
2017-03-08 13:10:00,81.54,81.62,81.53,81.57,105155.0,70.0217,70.0904,70.0131,70.0474,105155.0
2017-03-08 13:20:00,81.58,81.59,81.51,81.53,31237.0,70.056,70.0646,69.9959,70.0131,31237.0
2017-03-08 13:30:00,81.53,81.64,81.52,81.58,49992.0,70.0131,70.1076,70.0045,70.056,49992.0
2017-03-08 13:40:00,81.58,81.59,81.5,81.51,51065.0,70.056,70.0646,69.9873,69.9959,51065.0
2017-03-08 13:50:00,81.51,81.57,81.51,81.55,41694.0,69.9959,70.0474,69.9959,70.0303,41694.0
2017-03-08 14:00:00,81.55,81.55,81.44,81.45,48224.0,70.0303,70.0303,69.9358,69.9444,48224.0
2017-03-08 14:10:00,81.45,81.48,81.41,81.44,61771.0,69.9444,69.9702,69.91,69.9358,61771.0
2017-03-08 14:20:00,81.43,81.48,81.35,81.48,62751.0,69.9272,69.9702,69.8585,69.9702,62751.0
2017-03-08 14:30:00,81.48,81.5,81.41,81.47,60339.0,69.9702,69.9873,69.91,69.9616,60339.0
2017-03-08 14:40:00,81.47,81.52,81.43,81.49,90170.0,69.9616,70.0045,69.9272,69.9787,90170.0
2017-03-08 14:50:00,81.49,81.56,81.46,81.54,67828.0,69.9787,70.0389,69.953,70.0217,67828.0
2017-03-08 15:00:00,81.55,81.64,81.53,81.63,85460.0,70.0303,70.1076,70.0131,70.099,85460.0
2017-03-08 15:10:00,81.63,81.63,81.54,81.59,84364.0,70.099,70.099,70.0217,70.0646,84364.0
2017-03-08 15:20:00,81.59,81.64,81.45,81.47,71595.0,70.0646,70.1076,69.9444,69.9616,71595.0
2017-03-08 15:30:00,81.47,81.48,81.35,81.41,165628.0,69.9616,69.9702,69.8585,69.91,165628.0
2017-03-08 15:40:00,81.42,81.47,81.37,81.37,182121.0,69.9186,69.9616,69.8757,69.8757,182121.0
2017-03-08 15:50:00,81.37,81.41,81.32,81.34,420918.0,69.8757,69.91,69.8328,69.8499,420918.0
2017-03-09 09:30:00,81.36,81.63,81.18,81.24,100521.0,69.8671,70.099,69.7125,69.7641,100521.0
2017-03-09 09:40:00,81.24,81.56,81.22,81.51,97629.0,69.7641,70.0389,69.7469,69.9959,97629.0
2017-03-09 09:50:00,81.51,81.75,81.5,81.62,179545.0,69.9959,70.202,69.9873,70.0904,179545.0
2017-03-09 10:00:00,81.62,81.66,81.57,81.63,133120.0,70.0904,70.1247,70.0474,70.099,133120.0
2017-03-09 10:10:00,81.63,81.81,81.63,81.72,96389.0,70.099,70.2535,70.099,70.1763,96389.0
2017-03-09 10:20:00,81.72,81.72,81.29,81.36,104996.0,70.1763,70.1763,69.807,69.8671,104996.0
2017-03-09 10:30:00,81.36,81.48,81.27,81.37,88719.0,69.8671,69.9702,69.7898,69.8757,88719.0
2017-03-09 10:40:00,81.37,81.39,81.26,81.32,77837.0,69.8757,69.8929,69.7812,69.8328,77837.0
2017-03-09 10:50:00,81.32,81.34,81.28,81.28,62326.0,69.8328,69.8499,69.7984,69.7984,62326.0
2017-03-09 11:00:00,81.29,81.3,81.2,81.29,73246.0,69.807,69.8156,69.7297,69.807,73246.0
2017-03-09 11:10:00,81.3,81.37,81.29,81.31,38475.0,69.8156,69.8757,69.807,69.8242,38475.0
2017-03-09 11:20:00,81.33,81.35,81.18,81.33,110565.0,69.8413,69.8585,69.7125,69.8413,110565.0
2017-03-09 11:30:00,81.34,81.4,81.32,81.4,54295.0,69.8499,69.9015,69.8328,69.9015,54295.0
2017-03-09 11:40:00,81.4,81.43,81.35,81.4,50847.0,69.9015,69.9272,69.8585,69.9015,50847.0
2017-03-09 11:50:00,81.39,81.41,81.27,81.28,48723.0,69.8929,69.91,69.7898,69.7984,48723.0
2017-03-09 12:00:00,81.28,81.41,81.28,81.34,40487.0,69.7984,69.91,69.7984,69.8499,40487.0
2017-03-09 12:10:00,81.34,81.4,81.31,81.31,38317.0,69.8499,69.9015,69.8242,69.8242,38317.0
2017-03-09 12:20:00,81.32,81.34,81.27,81.3,32429.0,69.8328,69.8499,69.7898,69.8156,32429.0
2017-03-09 12:30:00,81.31,81.31,81.23,81.28,45587.0,69.8242,69.8242,69.7555,69.7984,45587.0
2017-03-09 12:40:00,81.28,81.34,81.26,81.28,51216.0,69.7984,69.8499,69.7812,69.7984,51216.0
2017-03-09 12:50:00,81.29,81.31,81.25,81.28,35977.0,69.807,69.8242,69.7726,69.7984,35977.0
2017-03-09 13:00:00,81.28,81.3,81.24,81.29,45563.0,69.7984,69.8156,69.7641,69.807,45563.0
2017-03-09 13:10:00,81.29,81.32,81.29,81.32,40266.0,69.807,69.8328,69.807,69.8328,40266.0
2017-03-09 13:20:00,81.33,81.35,81.32,81.33,47388.0,69.8413,69.8585,69.8328,69.8413,47388.0
2017-03-09 13:30:00,81.32,81.32,81.2,81.28,55334.0,69.8328,69.8328,69.7297,69.7984,55334.0
2017-03-09 13:40:00,81.29,81.38,81.26,81.35,42456.0,69.807,69.8843,69.7812,69.8585,42456.0
2017-03-09 13:50:00,81.35,81.37,81.23,81.24,49125.0,69.8585,69.8757,69.7555,69.7641,49125.0
2017-03-09 14:00:00,81.25,81.29,81.17,81.24,78226.0,69.7726,69.807,69.7039,69.7641,78226.0
2017-03-09 14:10:00,81.23,81.25,81.09,81.16,84294.0,69.7555,69.7726,69.6353,69.6954,84294.0
2017-03-09 14:20:00,81.17,81.27,81.16,81.24,48387.0,69.7039,69.7898,69.6954,69.7641,48387.0
2017-03-09 14:30:00,81.24,81.25,81.15,81.19,55588.0,69.7641,69.7726,69.6868,69.7211,55588.0
2017-03-09 14:40:00,81.18,81.18,81.08,81.12,75944.0,69.7125,69.7125,69.6267,69.661,75944.0
2017-03-09 14:50:00,81.13,81.15,81.07,81.13,72999.0,69.6696,69.6868,69.6181,69.6696,72999.0
2017-03-09 15:00:00,81.12,81.17,81.1,81.15,78129.0,69.661,69.7039,69.6438,69.6868,78129.0
2017-03-09 15:10:00,81.16,81.28,81.13,81.27,89337.0,69.6954,69.7984,69.6696,69.7898,89337.0
2017-03-09 15:20:00,81.27,81.27,81.19,81.23,85623.0,69.7898,69.7898,69.7211,69.7555,85623.0
2017-03-09 15:30:00,81.23,81.3,81.21,81.23,103635.0,69.7555,69.8156,69.7383,69.7555,103635.0
2017-03-09 15:40:00,81.23,81.28,81.21,81.23,105518.0,69.7555,69.7984,69.7383,69.7555,105518.0
2017-03-09 15:50:00,81.23,81.24,81.12,81.18,317545.0,69.7555,69.7641,69.661,69.7125,317545.0
2017-03-10 09:30:00,81.56,81.81,81.46,81.71,112592.0,70.0389,70.2535,69.953,70.1677,112592.0
2017-03-10 09:40:00,81.7,81.84,81.59,81.72,144645.0,70.1591,70.2793,70.0646,70.1763,144645.0
2017-03-10 09:50:00,81.72,81.93,81.66,81.89,108027.0,70.1763,70.3566,70.1247,70.3222,108027.0
2017-03-10 10:00:00,81.89,82.0,81.87,81.94,63513.0,70.3222,70.4167,70.3051,70.3652,63513.0
2017-03-10 10:10:00,81.94,82.0,81.88,81.99,67996.0,70.3652,70.4167,70.3137,70.4081,67996.0
2017-03-10 10:20:00,81.99,82.0,81.9,81.96,52210.0,70.4081,70.4167,70.3308,70.3824,52210.0
2017-03-10 10:30:00,81.95,81.98,81.86,81.95,68459.0,70.3738,70.3995,70.2965,70.3738,68459.0
2017-03-10 10:40:00,81.95,81.96,81.71,81.72,137893.0,70.3738,70.3824,70.1677,70.1763,137893.0
2017-03-10 10:50:00,81.72,81.89,81.71,81.86,66738.0,70.1763,70.3222,70.1677,70.2965,66738.0
2017-03-10 11:00:00,81.84,81.89,81.77,81.84,80388.0,70.2793,70.3222,70.2192,70.2793,80388.0
2017-03-10 11:10:00,81.84,81.86,81.7,81.71,68695.0,70.2793,70.2965,70.1591,70.1677,68695.0
2017-03-10 11:20:00,81.72,81.93,81.7,81.92,67214.0,70.1763,70.3566,70.1591,70.348,67214.0
2017-03-10 11:30:00,81.93,81.99,81.92,81.94,78924.0,70.3566,70.4081,70.348,70.3652,78924.0
2017-03-10 11:40:00,81.95,81.95,81.78,81.78,42051.0,70.3738,70.3738,70.2278,70.2278,42051.0
2017-03-10 11:50:00,81.79,81.8,81.72,81.72,74865.0,70.2364,70.245,70.1763,70.1763,74865.0
2017-03-10 12:00:00,81.73,81.77,81.72,81.75,49665.0,70.1848,70.2192,70.1763,70.202,49665.0
2017-03-10 12:10:00,81.75,81.8,81.74,81.75,45241.0,70.202,70.245,70.1934,70.202,45241.0
2017-03-10 12:20:00,81.75,81.76,81.68,81.69,44128.0,70.202,70.2106,70.1419,70.1505,44128.0
2017-03-10 12:30:00,81.69,81.69,81.58,81.67,59756.0,70.1505,70.1505,70.056,70.1333,59756.0
2017-03-10 12:40:00,81.66,81.69,81.63,81.67,41311.0,70.1247,70.1505,70.099,70.1333,41311.0
2017-03-10 12:50:00,81.67,81.67,81.56,81.64,72165.0,70.1333,70.1333,70.0389,70.1076,72165.0
2017-03-10 13:00:00,81.64,81.65,81.45,81.5,57520.0,70.1076,70.1161,69.9444,69.9873,57520.0
2017-03-10 13:10:00,81.49,81.5,81.45,81.5,72994.0,69.9787,69.9873,69.9444,69.9873,72994.0
2017-03-10 13:20:00,81.5,81.54,81.48,81.54,78005.0,69.9873,70.0217,69.9702,70.0217,78005.0
2017-03-10 13:30:00,81.53,81.54,81.46,81.5,56251.0,70.0131,70.0217,69.953,69.9873,56251.0
2017-03-10 13:40:00,81.5,81.56,81.44,81.54,108938.0,69.9873,70.0389,69.9358,70.0217,108938.0
2017-03-10 13:50:00,81.55,81.56,81.49,81.55,71338.0,70.0303,70.0389,69.9787,70.0303,71338.0
2017-03-10 14:00:00,81.55,81.56,81.51,81.53,36327.0,70.0303,70.0389,69.9959,70.0131,36327.0
2017-03-10 14:10:00,81.54,81.59,81.53,81.57,69134.0,70.0217,70.0646,70.0131,70.0474,69134.0
2017-03-10 14:20:00,81.57,81.65,81.57,81.63,66730.0,70.0474,70.1161,70.0474,70.099,66730.0
2017-03-10 14:30:00,81.63,81.64,81.53,81.58,56663.0,70.099,70.1076,70.0131,70.056,56663.0
2017-03-10 14:40:00,81.58,81.58,81.52,81.53,61129.0,70.056,70.056,70.0045,70.0131,61129.0
2017-03-10 14:50:00,81.53,81.54,81.44,81.54,85195.0,70.0131,70.0217,69.9358,70.0217,85195.0
2017-03-10 15:00:00,81.54,81.55,81.49,81.51,115075.0,70.0217,70.0303,69.9787,69.9959,115075.0
2017-03-10 15:10:00,81.52,81.55,81.51,81.54,69277.0,70.0045,70.0303,69.9959,70.0217,69277.0
2017-03-10 15:20:00,81.55,81.63,81.52,81.62,95208.0,70.0303,70.099,70.0045,70.0904,95208.0
2017-03-10 15:30:00,81.62,81.66,81.58,81.58,105943.0,70.0904,70.1247,70.056,70.056,105943.0
2017-03-10 15:40:00,81.59,81.63,81.53,81.61,169155.0,70.0646,70.099,70.0131,70.0818,169155.0
2017-03-10 15:50:00,81.6,81.68,81.54,81.59,364281.0,70.0732,70.1419,70.0217,70.0646,364281.0
2017-03-13 09:30:00,81.58,81.87,81.56,81.64,80221.0,70.056,70.3051,70.0389,70.1076,80221.0
2017-03-13 09:40:00,81.63,81.64,81.41,81.51,75340.0,70.099,70.1076,69.91,69.9959,75340.0
2017-03-13 09:50:00,81.51,81.56,81.36,81.4,77132.0,69.9959,70.0389,69.8671,69.9015,77132.0
2017-03-13 10:00:00,81.41,81.49,81.4,81.45,77569.0,69.91,69.9787,69.9015,69.9444,77569.0
2017-03-13 10:10:00,81.45,81.75,81.44,81.66,84868.0,69.9444,70.202,69.9358,70.1247,84868.0
2017-03-13 10:20:00,81.66,81.73,81.63,81.7,78821.0,70.1247,70.1848,70.099,70.1591,78821.0
2017-03-13 10:30:00,81.71,81.86,81.7,81.84,66160.0,70.1677,70.2965,70.1591,70.2793,66160.0
2017-03-13 10:40:00,81.84,81.85,81.74,81.78,67095.0,70.2793,70.2879,70.1934,70.2278,67095.0
2017-03-13 10:50:00,81.78,81.86,81.72,81.85,63222.0,70.2278,70.2965,70.1763,70.2879,63222.0
2017-03-13 11:00:00,81.84,81.87,81.71,81.84,42560.0,70.2793,70.3051,70.1677,70.2793,42560.0
2017-03-13 11:10:00,81.85,81.87,81.69,81.69,38115.0,70.2879,70.3051,70.1505,70.1505,38115.0
2017-03-13 11:20:00,81.69,81.79,81.63,81.79,80012.0,70.1505,70.2364,70.099,70.2364,80012.0
2017-03-13 11:30:00,81.8,81.87,81.77,81.86,75132.0,70.245,70.3051,70.2192,70.2965,75132.0
2017-03-13 11:40:00,81.86,81.89,81.73,81.81,87925.0,70.2965,70.3222,70.1848,70.2535,87925.0
2017-03-13 11:50:00,81.81,81.81,81.7,81.72,54662.0,70.2535,70.2535,70.1591,70.1763,54662.0
2017-03-13 12:00:00,81.73,81.99,81.73,81.96,80477.0,70.1848,70.4081,70.1848,70.3824,80477.0
2017-03-13 12:10:00,81.96,81.97,81.84,81.88,38271.0,70.3824,70.3909,70.2793,70.3137,38271.0
2017-03-13 12:20:00,81.89,81.9,81.8,81.81,27799.0,70.3222,70.3308,70.245,70.2535,27799.0
2017-03-13 12:30:00,81.82,81.87,81.8,81.81,36947.0,70.2621,70.3051,70.245,70.2535,36947.0
2017-03-13 12:40:00,81.82,81.93,81.82,81.92,45048.0,70.2621,70.3566,70.2621,70.348,45048.0
2017-03-13 12:50:00,81.91,81.93,81.87,81.9,25517.0,70.3394,70.3566,70.3051,70.3308,25517.0
2017-03-13 13:00:00,81.9,81.92,81.82,81.87,44613.0,70.3308,70.348,70.2621,70.3051,44613.0
2017-03-13 13:10:00,81.87,81.87,81.76,81.78,44306.0,70.3051,70.3051,70.2106,70.2278,44306.0
2017-03-13 13:20:00,81.78,81.83,81.71,81.81,32292.0,70.2278,70.2707,70.1677,70.2535,32292.0
2017-03-13 13:30:00,81.81,81.82,81.73,81.78,31862.0,70.2535,70.2621,70.1848,70.2278,31862.0
2017-03-13 13:40:00,81.78,81.84,81.77,81.83,44365.0,70.2278,70.2793,70.2192,70.2707,44365.0
2017-03-13 13:50:00,81.83,81.86,81.81,81.83,41123.0,70.2707,70.2965,70.2535,70.2707,41123.0
2017-03-13 14:00:00,81.83,81.85,81.75,81.75,40687.0,70.2707,70.2879,70.202,70.202,40687.0
2017-03-13 14:10:00,81.75,81.78,81.71,81.74,29557.0,70.202,70.2278,70.1677,70.1934,29557.0
2017-03-13 14:20:00,81.74,81.78,81.73,81.77,79962.0,70.1934,70.2278,70.1848,70.2192,79962.0
2017-03-13 14:30:00,81.76,81.77,81.71,81.73,106321.0,70.2106,70.2192,70.1677,70.1848,106321.0
2017-03-13 14:40:00,81.73,81.74,81.66,81.67,138686.0,70.1848,70.1934,70.1247,70.1333,138686.0
2017-03-13 14:50:00,81.66,81.67,81.58,81.59,169148.0,70.1247,70.1333,70.056,70.0646,169148.0
2017-03-13 15:00:00,81.6,81.76,81.59,81.7,135000.0,70.0732,70.2106,70.0646,70.1591,135000.0
2017-03-13 15:10:00,81.72,81.73,81.61,81.64,109631.0,70.1763,70.1848,70.0818,70.1076,109631.0
2017-03-13 15:20:00,81.64,81.65,81.56,81.58,119077.0,70.1076,70.1161,70.0389,70.056,119077.0
2017-03-13 15:30:00,81.59,81.6,81.55,81.57,184552.0,70.0646,70.0732,70.0303,70.0474,184552.0
2017-03-13 15:40:00,81.57,81.69,81.56,81.67,254790.0,70.0474,70.1505,70.0389,70.1333,254790.0
2017-03-13 15:50:00,81.67,81.68,81.57,81.59,272638.0,70.1333,70.1419,70.0474,70.0646,272638.0
2017-03-14 09:30:00,81.68,81.84,81.58,81.79,75359.0,70.1419,70.2793,70.056,70.2364,75359.0
2017-03-14 09:40:00,81.8,81.9,81.7,81.74,48882.0,70.245,70.3308,70.1591,70.1934,48882.0
2017-03-14 09:50:00,81.75,81.76,81.43,81.57,68507.0,70.202,70.2106,69.9272,70.0474,68507.0
2017-03-14 10:00:00,81.59,81.6,81.38,81.38,54865.0,70.0646,70.0732,69.8843,69.8843,54865.0
2017-03-14 10:10:00,81.38,81.61,81.38,81.43,62945.0,69.8843,70.0818,69.8843,69.9272,62945.0
2017-03-14 10:20:00,81.41,81.44,81.34,81.41,42208.0,69.91,69.9358,69.8499,69.91,42208.0
2017-03-14 10:30:00,81.4,81.55,81.31,81.47,75832.0,69.9015,70.0303,69.8242,69.9616,75832.0
2017-03-14 10:40:00,81.47,81.5,81.38,81.42,64154.0,69.9616,69.9873,69.8843,69.9186,64154.0
2017-03-14 10:50:00,81.43,81.5,81.37,81.5,50885.0,69.9272,69.9873,69.8757,69.9873,50885.0
2017-03-14 11:00:00,81.5,81.65,81.5,81.63,43868.0,69.9873,70.1161,69.9873,70.099,43868.0
2017-03-14 11:10:00,81.62,81.73,81.53,81.63,39040.0,70.0904,70.1848,70.0131,70.099,39040.0
2017-03-14 11:20:00,81.63,81.79,81.63,81.79,55735.0,70.099,70.2364,70.099,70.2364,55735.0
2017-03-14 11:30:00,81.79,81.89,81.76,81.86,48035.0,70.2364,70.3222,70.2106,70.2965,48035.0
2017-03-14 11:40:00,81.86,81.98,81.82,81.98,59273.0,70.2965,70.3995,70.2621,70.3995,59273.0
2017-03-14 11:50:00,81.98,82.11,81.96,82.06,264624.0,70.3995,70.5112,70.3824,70.4682,264624.0
2017-03-14 12:00:00,82.07,82.17,81.98,81.98,85795.0,70.4768,70.5627,70.3995,70.3995,85795.0
2017-03-14 12:10:00,81.98,81.98,81.8,81.83,69194.0,70.3995,70.3995,70.245,70.2707,69194.0
2017-03-14 12:20:00,81.83,81.88,81.78,81.8,35303.0,70.2707,70.3137,70.2278,70.245,35303.0
2017-03-14 12:30:00,81.8,81.83,81.7,81.76,50262.0,70.245,70.2707,70.1591,70.2106,50262.0
2017-03-14 12:40:00,81.76,81.86,81.74,81.86,51173.0,70.2106,70.2965,70.1934,70.2965,51173.0
2017-03-14 12:50:00,81.85,81.88,81.84,81.85,40379.0,70.2879,70.3137,70.2793,70.2879,40379.0
2017-03-14 13:00:00,81.85,81.9,81.83,81.87,45865.0,70.2879,70.3308,70.2707,70.3051,45865.0
2017-03-14 13:10:00,81.88,82.08,81.87,82.08,62369.0,70.3137,70.4854,70.3051,70.4854,62369.0
2017-03-14 13:20:00,82.07,82.07,81.99,82.01,64871.0,70.4768,70.4768,70.4081,70.4253,64871.0
2017-03-14 13:30:00,82.0,82.03,81.99,82.0,93104.0,70.4167,70.4425,70.4081,70.4167,93104.0
2017-03-14 13:40:00,82.01,82.02,81.91,81.98,78140.0,70.4253,70.4339,70.3394,70.3995,78140.0
2017-03-14 13:50:00,81.97,82.02,81.91,81.92,90291.0,70.3909,70.4339,70.3394,70.348,90291.0
2017-03-14 14:00:00,81.92,81.96,81.9,81.91,50450.0,70.348,70.3824,70.3308,70.3394,50450.0
2017-03-14 14:10:00,81.91,81.99,81.87,81.96,107009.0,70.3394,70.4081,70.3051,70.3824,107009.0
2017-03-14 14:20:00,81.97,82.05,81.94,82.0,33291.0,70.3909,70.4596,70.3652,70.4167,33291.0
2017-03-14 14:30:00,82.0,82.07,81.98,81.99,40336.0,70.4167,70.4768,70.3995,70.4081,40336.0
2017-03-14 14:40:00,81.99,82.06,81.98,82.02,47067.0,70.4081,70.4682,70.3995,70.4339,47067.0
2017-03-14 14:50:00,82.02,82.02,81.95,82.01,55882.0,70.4339,70.4339,70.3738,70.4253,55882.0
2017-03-14 15:00:00,82.01,82.1,81.99,82.0,65915.0,70.4253,70.5026,70.4081,70.4167,65915.0
2017-03-14 15:10:00,82.0,82.08,81.99,82.04,98494.0,70.4167,70.4854,70.4081,70.4511,98494.0
2017-03-14 15:20:00,82.04,82.06,81.9,82.03,140947.0,70.4511,70.4682,70.3308,70.4425,140947.0
2017-03-14 15:30:00,82.03,82.06,81.99,82.04,104148.0,70.4425,70.4682,70.4081,70.4511,104148.0
2017-03-14 15:40:00,82.04,82.18,82.02,82.15,176289.0,70.4511,70.5713,70.4339,70.5455,176289.0
2017-03-14 15:50:00,82.15,82.16,81.94,81.95,370652.0,70.5455,70.5541,70.3652,70.3738,370652.0
2017-03-15 09:30:00,82.0,82.47,81.98,82.35,112632.0,70.4167,70.8203,70.3995,70.7173,112632.0
2017-03-15 09:40:00,82.35,82.53,82.33,82.44,96305.0,70.7173,70.8718,70.7001,70.7946,96305.0
2017-03-15 09:50:00,82.45,82.5,82.4,82.48,58704.0,70.8031,70.8461,70.7602,70.8289,58704.0
2017-03-15 10:00:00,82.5,82.65,82.49,82.64,122144.0,70.8461,70.9749,70.8375,70.9663,122144.0
2017-03-15 10:10:00,82.65,82.67,82.56,82.59,78978.0,70.9749,70.9921,70.8976,70.9234,78978.0
2017-03-15 10:20:00,82.6,82.63,82.51,82.59,78682.0,70.9319,70.9577,70.8547,70.9234,78682.0
2017-03-15 10:30:00,82.59,82.59,82.29,82.3,62761.0,70.9234,70.9234,70.6657,70.6743,62761.0
2017-03-15 10:40:00,82.3,82.38,82.3,82.32,52824.0,70.6743,70.743,70.6743,70.6915,52824.0
2017-03-15 10:50:00,82.32,82.39,82.26,82.37,84645.0,70.6915,70.7516,70.64,70.7344,84645.0
2017-03-15 11:00:00,82.38,82.48,82.36,82.39,57453.0,70.743,70.8289,70.7259,70.7516,57453.0
2017-03-15 11:10:00,82.4,82.41,82.21,82.26,52323.0,70.7602,70.7688,70.597,70.64,52323.0
2017-03-15 11:20:00,82.26,82.36,82.22,82.36,44420.0,70.64,70.7259,70.6056,70.7259,44420.0
2017-03-15 11:30:00,82.36,82.38,82.29,82.31,98772.0,70.7259,70.743,70.6657,70.6829,98772.0
2017-03-15 11:40:00,82.32,82.33,82.16,82.17,34245.0,70.6915,70.7001,70.5541,70.5627,34245.0
2017-03-15 11:50:00,82.17,82.23,82.17,82.23,27857.0,70.5627,70.6142,70.5627,70.6142,27857.0
2017-03-15 12:00:00,82.23,82.41,82.23,82.36,58559.0,70.6142,70.7688,70.6142,70.7259,58559.0
2017-03-15 12:10:00,82.37,82.37,82.27,82.33,26565.0,70.7344,70.7344,70.6486,70.7001,26565.0
2017-03-15 12:20:00,82.34,82.43,82.33,82.4,31248.0,70.7087,70.786,70.7001,70.7602,31248.0
2017-03-15 12:30:00,82.4,82.51,82.37,82.45,36426.0,70.7602,70.8547,70.7344,70.8031,36426.0
2017-03-15 12:40:00,82.45,82.53,82.45,82.5,37276.0,70.8031,70.8718,70.8031,70.8461,37276.0
2017-03-15 12:50:00,82.49,82.54,82.48,82.5,34706.0,70.8375,70.8804,70.8289,70.8461,34706.0
2017-03-15 13:00:00,82.49,82.49,82.36,82.39,43897.0,70.8375,70.8375,70.7259,70.7516,43897.0
2017-03-15 13:10:00,82.4,82.41,82.31,82.32,39511.0,70.7602,70.7688,70.6829,70.6915,39511.0
2017-03-15 13:20:00,82.33,82.36,82.3,82.34,32192.0,70.7001,70.7259,70.6743,70.7087,32192.0
2017-03-15 13:30:00,82.34,82.4,82.3,82.35,56473.0,70.7087,70.7602,70.6743,70.7173,56473.0
2017-03-15 13:40:00,82.36,82.48,82.36,82.46,57060.0,70.7259,70.8289,70.7259,70.8117,57060.0
2017-03-15 13:50:00,82.46,82.7,82.44,82.67,88981.0,70.8117,71.0178,70.7946,70.9921,88981.0
2017-03-15 14:00:00,82.68,82.9,82.61,82.61,134941.0,71.0006,71.1896,70.9405,70.9405,134941.0
2017-03-15 14:10:00,82.64,82.79,82.61,82.65,95651.0,70.9663,71.0951,70.9405,70.9749,95651.0
2017-03-15 14:20:00,82.66,82.8,82.64,82.76,66196.0,70.9835,71.1037,70.9663,71.0693,66196.0
2017-03-15 14:30:00,82.75,82.82,82.62,82.82,89178.0,71.0608,71.1209,70.9491,71.1209,89178.0
2017-03-15 14:40:00,82.82,83.0,82.75,82.95,203118.0,71.1209,71.2754,71.0608,71.2325,203118.0
2017-03-15 14:50:00,82.95,82.96,82.77,82.86,106941.0,71.2325,71.2411,71.0779,71.1552,106941.0
2017-03-15 15:00:00,82.87,83.02,82.86,83.01,116135.0,71.1638,71.2926,71.1552,71.284,116135.0
2017-03-15 15:10:00,83.02,83.15,82.97,83.13,99490.0,71.2926,71.4043,71.2497,71.3871,99490.0
2017-03-15 15:20:00,83.13,83.13,83.02,83.06,91260.0,71.3871,71.3871,71.2926,71.327,91260.0
2017-03-15 15:30:00,83.07,83.31,83.07,83.26,155997.0,71.3356,71.5417,71.3356,71.4987,155997.0
2017-03-15 15:40:00,83.27,83.27,83.09,83.11,279046.0,71.5073,71.5073,71.3527,71.3699,279046.0
2017-03-15 15:50:00,83.11,83.32,83.1,83.26,648974.0,71.3699,71.5502,71.3613,71.4987,648974.0
2017-03-16 09:30:00,83.32,84.0,83.07,83.81,261248.0,71.5502,72.1342,71.3356,71.971,261248.0
2017-03-16 09:40:00,83.81,83.96,83.61,83.96,133309.0,71.971,72.0998,71.7993,72.0998,133309.0
2017-03-16 09:50:00,83.96,83.96,83.72,83.73,117131.0,72.0998,72.0998,71.8937,71.9023,117131.0
2017-03-16 10:00:00,83.75,83.8,83.65,83.68,128200.0,71.9195,71.9624,71.8336,71.8594,128200.0
2017-03-16 10:10:00,83.66,83.71,83.52,83.62,80075.0,71.8422,71.8852,71.722,71.8079,80075.0
2017-03-16 10:20:00,83.61,83.87,83.59,83.74,140116.0,71.7993,72.0225,71.7821,71.9109,140116.0
2017-03-16 10:30:00,83.75,83.93,83.69,83.86,140668.0,71.9195,72.0741,71.868,72.014,140668.0
2017-03-16 10:40:00,83.86,83.86,83.67,83.7,64004.0,72.014,72.014,71.8508,71.8766,64004.0
2017-03-16 10:50:00,83.7,83.71,83.49,83.54,85507.0,71.8766,71.8852,71.6962,71.7392,85507.0
2017-03-16 11:00:00,83.54,83.56,83.21,83.45,95607.0,71.7392,71.7563,71.4558,71.6619,95607.0
2017-03-16 11:10:00,83.46,83.5,83.39,83.44,54541.0,71.6705,71.7048,71.6104,71.6533,54541.0
2017-03-16 11:20:00,83.43,83.56,83.33,83.55,60309.0,71.6447,71.7563,71.5588,71.7478,60309.0
2017-03-16 11:30:00,83.56,83.64,83.52,83.61,77631.0,71.7563,71.825,71.722,71.7993,77631.0
2017-03-16 11:40:00,83.6,83.71,83.57,83.7,78637.0,71.7907,71.8852,71.7649,71.8766,78637.0
2017-03-16 11:50:00,83.7,83.71,83.54,83.61,67027.0,71.8766,71.8852,71.7392,71.7993,67027.0
2017-03-16 12:00:00,83.6,83.65,83.48,83.49,67475.0,71.7907,71.8336,71.6876,71.6962,67475.0
2017-03-16 12:10:00,83.51,83.66,83.46,83.66,66222.0,71.7134,71.8422,71.6705,71.8422,66222.0
2017-03-16 12:20:00,83.66,83.73,83.6,83.71,75943.0,71.8422,71.9023,71.7907,71.8852,75943.0
2017-03-16 12:30:00,83.73,83.73,83.57,83.57,56178.0,71.9023,71.9023,71.7649,71.7649,56178.0
2017-03-16 12:40:00,83.58,83.7,83.58,83.61,56231.0,71.7735,71.8766,71.7735,71.7993,56231.0
2017-03-16 12:50:00,83.6,83.66,83.57,83.57,54418.0,71.7907,71.8422,71.7649,71.7649,54418.0
2017-03-16 13:00:00,83.58,83.59,83.53,83.55,66844.0,71.7735,71.7821,71.7306,71.7478,66844.0
2017-03-16 13:10:00,83.54,83.59,83.5,83.53,68121.0,71.7392,71.7821,71.7048,71.7306,68121.0
2017-03-16 13:20:00,83.53,83.6,83.5,83.52,81040.0,71.7306,71.7907,71.7048,71.722,81040.0
2017-03-16 13:30:00,83.53,83.61,83.5,83.56,112313.0,71.7306,71.7993,71.7048,71.7563,112313.0
2017-03-16 13:40:00,83.55,83.55,83.42,83.47,57172.0,71.7478,71.7478,71.6361,71.6791,57172.0
2017-03-16 13:50:00,83.47,83.53,83.36,83.37,71940.0,71.6791,71.7306,71.5846,71.5932,71940.0
2017-03-16 14:00:00,83.37,83.39,83.31,83.31,56108.0,71.5932,71.6104,71.5417,71.5417,56108.0
2017-03-16 14:10:00,83.31,83.34,83.27,83.32,85343.0,71.5417,71.5674,71.5073,71.5502,85343.0
2017-03-16 14:20:00,83.32,83.32,83.24,83.3,64994.0,71.5502,71.5502,71.4815,71.5331,64994.0
2017-03-16 14:30:00,83.29,83.34,83.26,83.31,72878.0,71.5245,71.5674,71.4987,71.5417,72878.0
2017-03-16 14:40:00,83.31,83.32,83.12,83.19,74747.0,71.5417,71.5502,71.3785,71.4386,74747.0
2017-03-16 14:50:00,83.19,83.19,83.11,83.17,64846.0,71.4386,71.4386,71.3699,71.4214,64846.0
2017-03-16 15:00:00,83.17,83.22,83.1,83.17,81927.0,71.4214,71.4644,71.3613,71.4214,81927.0
2017-03-16 15:10:00,83.17,83.23,83.13,83.14,125473.0,71.4214,71.473,71.3871,71.3957,125473.0
2017-03-16 15:20:00,83.15,83.19,83.07,83.12,208358.0,71.4043,71.4386,71.3356,71.3785,208358.0
2017-03-16 15:30:00,83.12,83.24,83.09,83.2,114914.0,71.3785,71.4815,71.3527,71.4472,114914.0
2017-03-16 15:40:00,83.2,83.23,83.14,83.17,139795.0,71.4472,71.473,71.3957,71.4214,139795.0
2017-03-16 15:50:00,83.18,83.24,83.09,83.21,330428.0,71.43,71.4815,71.3527,71.4558,330428.0
2017-03-17 09:30:00,83.62,83.74,83.3,83.4,859503.0,71.8079,71.9109,71.5331,71.6189,859503.0
2017-03-17 09:40:00,83.41,83.42,83.1,83.13,86645.0,71.6275,71.6361,71.3613,71.3871,86645.0
2017-03-17 09:50:00,83.12,83.36,83.04,83.36,110431.0,71.3785,71.5846,71.3098,71.5846,110431.0
2017-03-17 10:00:00,83.35,83.38,83.15,83.24,69453.0,71.576,71.6018,71.4043,71.4815,69453.0
2017-03-17 10:10:00,83.24,83.24,83.1,83.13,54600.0,71.4815,71.4815,71.3613,71.3871,54600.0
2017-03-17 10:20:00,83.13,83.29,83.12,83.28,83074.0,71.3871,71.5245,71.3785,71.5159,83074.0
2017-03-17 10:30:00,83.28,83.36,83.2,83.27,100745.0,71.5159,71.5846,71.4472,71.5073,100745.0
2017-03-17 10:40:00,83.26,83.4,83.26,83.37,88989.0,71.4987,71.6189,71.4987,71.5932,88989.0
2017-03-17 10:50:00,83.36,83.37,83.23,83.24,43628.0,71.5846,71.5932,71.473,71.4815,43628.0
2017-03-17 11:00:00,83.25,83.27,83.12,83.14,56422.0,71.4901,71.5073,71.3785,71.3957,56422.0
2017-03-17 11:10:00,83.14,83.33,83.13,83.33,55979.0,71.3957,71.5588,71.3871,71.5588,55979.0
2017-03-17 11:20:00,83.33,83.33,83.21,83.21,56365.0,71.5588,71.5588,71.4558,71.4558,56365.0
2017-03-17 11:30:00,83.21,83.24,83.0,83.0,64794.0,71.4558,71.4815,71.2754,71.2754,64794.0
2017-03-17 11:40:00,83.0,83.14,82.98,83.13,112748.0,71.2754,71.3957,71.2583,71.3871,112748.0
2017-03-17 11:50:00,83.14,83.22,83.13,83.17,49760.0,71.3957,71.4644,71.3871,71.4214,49760.0
2017-03-17 12:00:00,83.17,83.27,83.12,83.25,45380.0,71.4214,71.5073,71.3785,71.4901,45380.0
2017-03-17 12:10:00,83.25,83.26,83.16,83.23,88678.0,71.4901,71.4987,71.4128,71.473,88678.0
2017-03-17 12:20:00,83.23,83.25,83.12,83.13,42313.0,71.473,71.4901,71.3785,71.3871,42313.0
2017-03-17 12:30:00,83.14,83.22,83.13,83.18,44020.0,71.3957,71.4644,71.3871,71.43,44020.0
2017-03-17 12:40:00,83.19,83.2,83.06,83.07,55022.0,71.4386,71.4472,71.327,71.3356,55022.0
2017-03-17 12:50:00,83.07,83.16,83.07,83.14,67968.0,71.3356,71.4128,71.3356,71.3957,67968.0
2017-03-17 13:00:00,83.14,83.18,83.11,83.12,38635.0,71.3957,71.43,71.3699,71.3785,38635.0
2017-03-17 13:10:00,83.12,83.17,83.1,83.14,38386.0,71.3785,71.4214,71.3613,71.3957,38386.0
2017-03-17 13:20:00,83.14,83.14,83.08,83.14,39103.0,71.3957,71.3957,71.3441,71.3957,39103.0
2017-03-17 13:30:00,83.14,83.16,83.12,83.16,41835.0,71.3957,71.4128,71.3785,71.4128,41835.0
2017-03-17 13:40:00,83.16,83.29,83.15,83.26,37489.0,71.4128,71.5245,71.4043,71.4987,37489.0
2017-03-17 13:50:00,83.26,83.27,83.2,83.21,33265.0,71.4987,71.5073,71.4472,71.4558,33265.0
2017-03-17 14:00:00,83.21,83.32,83.21,83.27,42527.0,71.4558,71.5502,71.4558,71.5073,42527.0
2017-03-17 14:10:00,83.26,83.29,83.25,83.28,50124.0,71.4987,71.5245,71.4901,71.5159,50124.0
2017-03-17 14:20:00,83.28,83.29,83.22,83.22,36023.0,71.5159,71.5245,71.4644,71.4644,36023.0
2017-03-17 14:30:00,83.22,83.23,83.17,83.19,43077.0,71.4644,71.473,71.4214,71.4386,43077.0
2017-03-17 14:40:00,83.2,83.22,83.15,83.2,69601.0,71.4472,71.4644,71.4043,71.4472,69601.0
2017-03-17 14:50:00,83.2,83.21,83.13,83.13,51347.0,71.4472,71.4558,71.3871,71.3871,51347.0
2017-03-17 15:00:00,83.13,83.16,83.13,83.15,52300.0,71.3871,71.4128,71.3871,71.4043,52300.0
2017-03-17 15:10:00,83.16,83.21,83.12,83.2,63065.0,71.4128,71.4558,71.3785,71.4472,63065.0
2017-03-17 15:20:00,83.21,83.25,83.18,83.25,81438.0,71.4558,71.4901,71.43,71.4901,81438.0
2017-03-17 15:30:00,83.25,83.26,83.18,83.25,108570.0,71.4901,71.4987,71.43,71.4901,108570.0
2017-03-17 15:40:00,83.26,83.41,83.25,83.38,196054.0,71.4987,71.6275,71.4901,71.6018,196054.0
2017-03-17 15:50:00,83.38,83.58,83.37,83.52,498284.0,71.6018,71.7735,71.5932,71.722,498284.0
2017-03-20 09:30:00,83.53,83.53,82.77,82.95,140567.0,71.7306,71.7306,71.0779,71.2325,140567.0
2017-03-20 09:40:00,82.97,83.06,82.85,82.93,205594.0,71.2497,71.327,71.1466,71.2153,205594.0
2017-03-20 09:50:00,82.92,83.06,82.88,82.88,141183.0,71.2067,71.327,71.1724,71.1724,141183.0
2017-03-20 10:00:00,82.88,82.96,82.84,82.88,127560.0,71.1724,71.2411,71.138,71.1724,127560.0
2017-03-20 10:10:00,82.89,82.94,82.85,82.91,182250.0,71.181,71.2239,71.1466,71.1982,182250.0
2017-03-20 10:20:00,82.91,82.93,82.88,82.9,126680.0,71.1982,71.2153,71.1724,71.1896,126680.0
2017-03-20 10:30:00,82.91,82.92,82.65,82.72,140331.0,71.1982,71.2067,70.9749,71.035,140331.0
2017-03-20 10:40:00,82.72,82.75,82.67,82.69,99393.0,71.035,71.0608,70.9921,71.0092,99393.0
2017-03-20 10:50:00,82.7,82.74,82.62,82.68,77011.0,71.0178,71.0522,70.9491,71.0006,77011.0
2017-03-20 11:00:00,82.69,82.79,82.68,82.78,91350.0,71.0092,71.0951,71.0006,71.0865,91350.0
2017-03-20 11:10:00,82.79,82.79,82.69,82.71,69871.0,71.0951,71.0951,71.0092,71.0264,69871.0
2017-03-20 11:20:00,82.72,82.84,82.7,82.82,62169.0,71.035,71.138,71.0178,71.1209,62169.0
2017-03-20 11:30:00,82.82,82.93,82.78,82.91,57299.0,71.1209,71.2153,71.0865,71.1982,57299.0
2017-03-20 11:40:00,82.91,82.97,82.84,82.85,81236.0,71.1982,71.2497,71.138,71.1466,81236.0
2017-03-20 11:50:00,82.84,83.02,82.84,83.02,81867.0,71.138,71.2926,71.138,71.2926,81867.0
2017-03-20 12:00:00,83.02,83.08,82.94,83.01,90017.0,71.2926,71.3441,71.2239,71.284,90017.0
2017-03-20 12:10:00,83.01,83.1,82.97,82.99,61437.0,71.284,71.3613,71.2497,71.2669,61437.0
2017-03-20 12:20:00,82.98,83.03,82.94,82.97,48228.0,71.2583,71.3012,71.2239,71.2497,48228.0
2017-03-20 12:30:00,82.96,82.98,82.82,82.83,62376.0,71.2411,71.2583,71.1209,71.1295,62376.0
2017-03-20 12:40:00,82.82,82.92,82.81,82.84,66079.0,71.1209,71.2067,71.1123,71.138,66079.0
2017-03-20 12:50:00,82.84,82.89,82.82,82.88,80007.0,71.138,71.181,71.1209,71.1724,80007.0
2017-03-20 13:00:00,82.89,82.89,82.82,82.84,50785.0,71.181,71.181,71.1209,71.138,50785.0
2017-03-20 13:10:00,82.84,82.86,82.7,82.71,54782.0,71.138,71.1552,71.0178,71.0264,54782.0
2017-03-20 13:20:00,82.71,82.72,82.5,82.53,152167.0,71.0264,71.035,70.8461,70.8718,152167.0
2017-03-20 13:30:00,82.54,82.78,82.54,82.7,103098.0,70.8804,71.0865,70.8804,71.0178,103098.0
2017-03-20 13:40:00,82.7,82.7,82.51,82.53,89447.0,71.0178,71.0178,70.8547,70.8718,89447.0
2017-03-20 13:50:00,82.53,82.56,82.44,82.52,117032.0,70.8718,70.8976,70.7946,70.8632,117032.0
2017-03-20 14:00:00,82.52,82.57,82.48,82.49,231593.0,70.8632,70.9062,70.8289,70.8375,231593.0
2017-03-20 14:10:00,82.5,82.72,82.49,82.72,104912.0,70.8461,71.035,70.8375,71.035,104912.0
2017-03-20 14:20:00,82.73,82.75,82.67,82.7,73047.0,71.0436,71.0608,70.9921,71.0178,73047.0
2017-03-20 14:30:00,82.7,82.71,82.46,82.48,196150.0,71.0178,71.0264,70.8117,70.8289,196150.0
2017-03-20 14:40:00,82.49,82.52,82.14,82.24,316469.0,70.8375,70.8632,70.5369,70.6228,316469.0
2017-03-20 14:50:00,82.24,82.3,82.17,82.23,125238.0,70.6228,70.6743,70.5627,70.6142,125238.0
2017-03-20 15:00:00,82.24,82.33,82.17,82.28,91870.0,70.6228,70.7001,70.5627,70.6572,91870.0
2017-03-20 15:10:00,82.29,82.49,82.28,82.45,117772.0,70.6657,70.8375,70.6572,70.8031,117772.0
2017-03-20 15:20:00,82.46,82.47,82.41,82.43,131837.0,70.8117,70.8203,70.7688,70.786,131837.0
2017-03-20 15:30:00,82.43,82.52,82.4,82.42,113726.0,70.786,70.8632,70.7602,70.7774,113726.0
2017-03-20 15:40:00,82.42,82.46,82.4,82.42,172623.0,70.7774,70.8117,70.7602,70.7774,172623.0
2017-03-20 15:50:00,82.42,82.47,82.31,82.35,290716.0,70.7774,70.8203,70.6829,70.7173,290716.0
2017-03-21 09:30:00,82.81,83.3,82.71,82.98,207099.0,71.1123,71.5331,71.0264,71.2583,207099.0
2017-03-21 09:40:00,82.97,83.07,82.86,82.96,101921.0,71.2497,71.3356,71.1552,71.2411,101921.0
2017-03-21 09:50:00,82.95,82.95,82.78,82.79,90195.0,71.2325,71.2325,71.0865,71.0951,90195.0
2017-03-21 10:00:00,82.79,82.79,82.55,82.59,126344.0,71.0951,71.0951,70.889,70.9234,126344.0
2017-03-21 10:10:00,82.59,82.63,82.47,82.56,107927.0,70.9234,70.9577,70.8203,70.8976,107927.0
2017-03-21 10:20:00,82.56,82.56,82.17,82.19,70960.0,70.8976,70.8976,70.5627,70.5799,70960.0
2017-03-21 10:30:00,82.19,82.36,82.12,82.36,102244.0,70.5799,70.7259,70.5198,70.7259,102244.0
2017-03-21 10:40:00,82.37,82.46,82.3,82.37,85259.0,70.7344,70.8117,70.6743,70.7344,85259.0
2017-03-21 10:50:00,82.36,82.38,82.08,82.17,91251.0,70.7259,70.743,70.4854,70.5627,91251.0
2017-03-21 11:00:00,82.17,82.23,82.08,82.18,96296.0,70.5627,70.6142,70.4854,70.5713,96296.0
2017-03-21 11:10:00,82.18,82.28,81.85,81.93,129753.0,70.5713,70.6572,70.2879,70.3566,129753.0
2017-03-21 11:20:00,81.92,82.06,81.87,81.96,176122.0,70.348,70.4682,70.3051,70.3824,176122.0
2017-03-21 11:30:00,81.95,81.98,81.72,81.75,121043.0,70.3738,70.3995,70.1763,70.202,121043.0
2017-03-21 11:40:00,81.74,81.91,81.71,81.88,104128.0,70.1934,70.3394,70.1677,70.3137,104128.0
2017-03-21 11:50:00,81.88,82.13,81.87,82.12,75319.0,70.3137,70.5283,70.3051,70.5198,75319.0
2017-03-21 12:00:00,82.12,82.37,82.09,82.36,84747.0,70.5198,70.7344,70.494,70.7259,84747.0
2017-03-21 12:10:00,82.36,82.36,82.14,82.19,71715.0,70.7259,70.7259,70.5369,70.5799,71715.0
2017-03-21 12:20:00,82.19,82.24,82.05,82.18,50104.0,70.5799,70.6228,70.4596,70.5713,50104.0
2017-03-21 12:30:00,82.17,82.27,82.17,82.21,46030.0,70.5627,70.6486,70.5627,70.597,46030.0
2017-03-21 12:40:00,82.22,82.24,82.08,82.14,48701.0,70.6056,70.6228,70.4854,70.5369,48701.0
2017-03-21 12:50:00,82.13,82.25,82.06,82.18,88707.0,70.5283,70.6314,70.4682,70.5713,88707.0
2017-03-21 13:00:00,82.18,82.26,82.08,82.1,43201.0,70.5713,70.64,70.4854,70.5026,43201.0
2017-03-21 13:10:00,82.09,82.21,82.04,82.2,87097.0,70.494,70.597,70.4511,70.5885,87097.0
2017-03-21 13:20:00,82.2,82.2,82.02,82.19,56736.0,70.5885,70.5885,70.4339,70.5799,56736.0
2017-03-21 13:30:00,82.18,82.24,82.08,82.11,52601.0,70.5713,70.6228,70.4854,70.5112,52601.0
2017-03-21 13:40:00,82.12,82.15,82.0,82.05,64810.0,70.5198,70.5455,70.4167,70.4596,64810.0
2017-03-21 13:50:00,82.06,82.1,81.99,82.03,59377.0,70.4682,70.5026,70.4081,70.4425,59377.0
2017-03-21 14:00:00,82.03,82.16,82.02,82.12,106889.0,70.4425,70.5541,70.4339,70.5198,106889.0
2017-03-21 14:10:00,82.1,82.33,82.09,82.3,150335.0,70.5026,70.7001,70.494,70.6743,150335.0
2017-03-21 14:20:00,82.3,82.37,82.22,82.32,74355.0,70.6743,70.7344,70.6056,70.6915,74355.0
2017-03-21 14:30:00,82.33,82.42,82.3,82.37,92655.0,70.7001,70.7774,70.6743,70.7344,92655.0
2017-03-21 14:40:00,82.36,82.36,82.02,82.08,142530.0,70.7259,70.7259,70.4339,70.4854,142530.0
2017-03-21 14:50:00,82.08,82.17,82.01,82.15,104434.0,70.4854,70.5627,70.4253,70.5455,104434.0
2017-03-21 15:00:00,82.14,82.25,82.03,82.13,153356.0,70.5369,70.6314,70.4425,70.5283,153356.0
2017-03-21 15:10:00,82.14,82.2,82.1,82.15,103145.0,70.5369,70.5885,70.5026,70.5455,103145.0
2017-03-21 15:20:00,82.15,82.22,82.07,82.17,114994.0,70.5455,70.6056,70.4768,70.5627,114994.0
2017-03-21 15:30:00,82.17,82.19,82.02,82.04,232738.0,70.5627,70.5799,70.4339,70.4511,232738.0
2017-03-21 15:40:00,82.03,82.08,81.9,82.03,221666.0,70.4425,70.4854,70.3308,70.4425,221666.0
2017-03-21 15:50:00,82.03,82.03,81.86,81.94,350290.0,70.4425,70.4425,70.2965,70.3652,350290.0
2017-03-22 09:30:00,82.25,82.37,81.79,81.99,220238.0,70.6314,70.7344,70.2364,70.4081,220238.0
2017-03-22 09:40:00,81.99,82.44,81.96,82.33,81219.0,70.4081,70.7946,70.3824,70.7001,81219.0
2017-03-22 09:50:00,82.33,82.35,81.98,82.0,136310.0,70.7001,70.7173,70.3995,70.4167,136310.0
2017-03-22 10:00:00,82.01,82.1,81.87,81.94,90977.0,70.4253,70.5026,70.3051,70.3652,90977.0
2017-03-22 10:10:00,81.94,82.1,81.91,82.07,67221.0,70.3652,70.5026,70.3394,70.4768,67221.0
2017-03-22 10:20:00,82.05,82.34,82.02,82.33,60856.0,70.4596,70.7087,70.4339,70.7001,60856.0
2017-03-22 10:30:00,82.32,82.58,82.17,82.53,128833.0,70.6915,70.9148,70.5627,70.8718,128833.0
2017-03-22 10:40:00,82.52,82.61,82.2,82.2,92605.0,70.8632,70.9405,70.5885,70.5885,92605.0
2017-03-22 10:50:00,82.2,82.43,82.15,82.39,83369.0,70.5885,70.786,70.5455,70.7516,83369.0
2017-03-22 11:00:00,82.39,82.44,82.29,82.41,104860.0,70.7516,70.7946,70.6657,70.7688,104860.0
2017-03-22 11:10:00,82.41,82.75,82.32,82.73,130716.0,70.7688,71.0608,70.6915,71.0436,130716.0
2017-03-22 11:20:00,82.73,82.93,82.7,82.81,105688.0,71.0436,71.2153,71.0178,71.1123,105688.0
2017-03-22 11:30:00,82.81,82.81,82.61,82.73,104333.0,71.1123,71.1123,70.9405,71.0436,104333.0
2017-03-22 11:40:00,82.73,82.79,82.6,82.65,150985.0,71.0436,71.0951,70.9319,70.9749,150985.0
2017-03-22 11:50:00,82.65,82.68,82.54,82.62,77884.0,70.9749,71.0006,70.8804,70.9491,77884.0
2017-03-22 12:00:00,82.61,82.63,82.5,82.55,113607.0,70.9405,70.9577,70.8461,70.889,113607.0
2017-03-22 12:10:00,82.54,82.55,82.28,82.29,61680.0,70.8804,70.889,70.6572,70.6657,61680.0
2017-03-22 12:20:00,82.29,82.31,82.18,82.24,121102.0,70.6657,70.6829,70.5713,70.6228,121102.0
2017-03-22 12:30:00,82.24,82.35,82.22,82.31,57087.0,70.6228,70.7173,70.6056,70.6829,57087.0
2017-03-22 12:40:00,82.31,82.33,82.16,82.18,77956.0,70.6829,70.7001,70.5541,70.5713,77956.0
2017-03-22 12:50:00,82.18,82.28,82.17,82.24,51391.0,70.5713,70.6572,70.5627,70.6228,51391.0
2017-03-22 13:00:00,82.25,82.28,82.05,82.2,95934.0,70.6314,70.6572,70.4596,70.5885,95934.0
2017-03-22 13:10:00,82.2,82.44,82.19,82.41,57267.0,70.5885,70.7946,70.5799,70.7688,57267.0
2017-03-22 13:20:00,82.41,82.46,82.3,82.34,55477.0,70.7688,70.8117,70.6743,70.7087,55477.0
2017-03-22 13:30:00,82.33,82.43,82.33,82.4,51922.0,70.7001,70.786,70.7001,70.7602,51922.0
2017-03-22 13:40:00,82.4,82.4,82.23,82.29,59592.0,70.7602,70.7602,70.6142,70.6657,59592.0
2017-03-22 13:50:00,82.28,82.34,82.18,82.18,45309.0,70.6572,70.7087,70.5713,70.5713,45309.0
2017-03-22 14:00:00,82.18,82.38,82.16,82.31,103753.0,70.5713,70.743,70.5541,70.6829,103753.0
2017-03-22 14:10:00,82.31,82.4,82.26,82.26,106471.0,70.6829,70.7602,70.64,70.64,106471.0
2017-03-22 14:20:00,82.26,82.3,82.15,82.16,55901.0,70.64,70.6743,70.5455,70.5541,55901.0
2017-03-22 14:30:00,82.16,82.31,82.16,82.31,74380.0,70.5541,70.6829,70.5541,70.6829,74380.0
2017-03-22 14:40:00,82.3,82.31,82.13,82.16,111989.0,70.6743,70.6829,70.5283,70.5541,111989.0
2017-03-22 14:50:00,82.16,82.27,82.14,82.19,66213.0,70.5541,70.6486,70.5369,70.5799,66213.0
2017-03-22 15:00:00,82.19,82.24,82.16,82.22,74028.0,70.5799,70.6228,70.5541,70.6056,74028.0
2017-03-22 15:10:00,82.22,82.35,82.2,82.33,132382.0,70.6056,70.7173,70.5885,70.7001,132382.0
2017-03-22 15:20:00,82.34,82.47,82.31,82.32,97095.0,70.7087,70.8203,70.6829,70.6915,97095.0
2017-03-22 15:30:00,82.32,82.41,82.27,82.36,123815.0,70.6915,70.7688,70.6486,70.7259,123815.0
2017-03-22 15:40:00,82.35,82.39,82.25,82.38,241071.0,70.7173,70.7516,70.6314,70.743,241071.0
2017-03-22 15:50:00,82.38,82.49,82.3,82.34,263348.0,70.743,70.8375,70.6743,70.7087,263348.0
2017-03-23 09:30:00,82.35,82.6,82.15,82.58,77306.0,70.7173,70.9319,70.5455,70.9148,77306.0
2017-03-23 09:40:00,82.57,82.64,82.45,82.48,77382.0,70.9062,70.9663,70.8031,70.8289,77382.0
2017-03-23 09:50:00,82.49,82.57,82.38,82.53,85636.0,70.8375,70.9062,70.743,70.8718,85636.0
2017-03-23 10:00:00,82.56,82.59,82.19,82.24,83997.0,70.8976,70.9234,70.5799,70.6228,83997.0
2017-03-23 10:10:00,82.26,82.36,82.12,82.13,56406.0,70.64,70.7259,70.5198,70.5283,56406.0
2017-03-23 10:20:00,82.14,82.31,82.13,82.24,48560.0,70.5369,70.6829,70.5283,70.6228,48560.0
2017-03-23 10:30:00,82.24,82.35,82.17,82.35,92737.0,70.6228,70.7173,70.5627,70.7173,92737.0
2017-03-23 10:40:00,82.34,82.51,82.27,82.28,85864.0,70.7087,70.8547,70.6486,70.6572,85864.0
2017-03-23 10:50:00,82.29,82.52,82.27,82.48,101526.0,70.6657,70.8632,70.6486,70.8289,101526.0
2017-03-23 11:00:00,82.48,82.72,82.47,82.72,57198.0,70.8289,71.035,70.8203,71.035,57198.0
2017-03-23 11:10:00,82.71,82.82,82.67,82.67,83955.0,71.0264,71.1209,70.9921,70.9921,83955.0
2017-03-23 11:20:00,82.67,82.76,82.56,82.75,67689.0,70.9921,71.0693,70.8976,71.0608,67689.0
2017-03-23 11:30:00,82.76,82.78,82.65,82.78,56719.0,71.0693,71.0865,70.9749,71.0865,56719.0
2017-03-23 11:40:00,82.79,82.79,82.6,82.61,40333.0,71.0951,71.0951,70.9319,70.9405,40333.0
2017-03-23 11:50:00,82.62,82.65,82.56,82.56,59716.0,70.9491,70.9749,70.8976,70.8976,59716.0
2017-03-23 12:00:00,82.56,82.73,82.55,82.65,58656.0,70.8976,71.0436,70.889,70.9749,58656.0
2017-03-23 12:10:00,82.66,82.79,82.66,82.74,57455.0,70.9835,71.0951,70.9835,71.0522,57455.0
2017-03-23 12:20:00,82.75,82.85,82.73,82.84,46460.0,71.0608,71.1466,71.0436,71.138,46460.0
2017-03-23 12:30:00,82.84,82.95,82.82,82.9,64322.0,71.138,71.2325,71.1209,71.1896,64322.0
2017-03-23 12:40:00,82.9,82.97,82.89,82.91,48561.0,71.1896,71.2497,71.181,71.1982,48561.0
2017-03-23 12:50:00,82.91,83.05,82.9,83.01,57814.0,71.1982,71.3184,71.1896,71.284,57814.0
2017-03-23 13:00:00,83.0,83.0,82.56,82.56,75669.0,71.2754,71.2754,70.8976,70.8976,75669.0
2017-03-23 13:10:00,82.56,82.72,82.45,82.68,89483.0,70.8976,71.035,70.8031,71.0006,89483.0
2017-03-23 13:20:00,82.7,82.76,82.59,82.62,38387.0,71.0178,71.0693,70.9234,70.9491,38387.0
2017-03-23 13:30:00,82.61,82.8,82.61,82.75,65875.0,70.9405,71.1037,70.9405,71.0608,65875.0
2017-03-23 13:40:00,82.74,82.83,82.68,82.79,83590.0,71.0522,71.1295,71.0006,71.0951,83590.0
2017-03-23 13:50:00,82.79,82.88,82.74,82.75,43906.0,71.0951,71.1724,71.0522,71.0608,43906.0
2017-03-23 14:00:00,82.74,82.81,82.7,82.79,33335.0,71.0522,71.1123,71.0178,71.0951,33335.0
2017-03-23 14:10:00,82.78,82.78,82.74,82.76,53042.0,71.0865,71.0865,71.0522,71.0693,53042.0
2017-03-23 14:20:00,82.77,82.77,82.7,82.74,35188.0,71.0779,71.0779,71.0178,71.0522,35188.0
2017-03-23 14:30:00,82.73,82.77,82.63,82.67,55499.0,71.0436,71.0779,70.9577,70.9921,55499.0
2017-03-23 14:40:00,82.67,82.74,82.67,82.73,33406.0,70.9921,71.0522,70.9921,71.0436,33406.0
2017-03-23 14:50:00,82.73,82.81,82.66,82.67,43614.0,71.0436,71.1123,70.9835,70.9921,43614.0
2017-03-23 15:00:00,82.66,82.68,82.6,82.61,47469.0,70.9835,71.0006,70.9319,70.9405,47469.0
2017-03-23 15:10:00,82.61,82.62,82.39,82.45,58146.0,70.9405,70.9491,70.7516,70.8031,58146.0
2017-03-23 15:20:00,82.47,82.59,82.36,82.37,60297.0,70.8203,70.9234,70.7259,70.7344,60297.0
2017-03-23 15:30:00,82.37,82.49,82.26,82.45,93368.0,70.7344,70.8375,70.64,70.8031,93368.0
2017-03-23 15:40:00,82.45,82.49,82.36,82.47,119902.0,70.8031,70.8375,70.7259,70.8203,119902.0
2017-03-23 15:50:00,82.47,82.59,82.36,82.48,235227.0,70.8203,70.9234,70.7259,70.8289,235227.0
2017-03-24 09:30:00,82.52,82.6,82.29,82.42,74719.0,70.8632,70.9319,70.6657,70.7774,74719.0
2017-03-24 09:40:00,82.43,82.54,82.27,82.53,74793.0,70.786,70.8804,70.6486,70.8718,74793.0
2017-03-24 09:50:00,82.53,82.57,82.45,82.55,61539.0,70.8718,70.9062,70.8031,70.889,61539.0
2017-03-24 10:00:00,82.55,82.56,82.43,82.52,53340.0,70.889,70.8976,70.786,70.8632,53340.0
2017-03-24 10:10:00,82.52,82.71,82.44,82.69,66434.0,70.8632,71.0264,70.7946,71.0092,66434.0
2017-03-24 10:20:00,82.69,82.73,82.59,82.67,39820.0,71.0092,71.0436,70.9234,70.9921,39820.0
2017-03-24 10:30:00,82.68,82.81,82.66,82.77,58010.0,71.0006,71.1123,70.9835,71.0779,58010.0
2017-03-24 10:40:00,82.78,82.89,82.75,82.79,56298.0,71.0865,71.181,71.0608,71.0951,56298.0
2017-03-24 10:50:00,82.79,82.83,82.7,82.76,107108.0,71.0951,71.1295,71.0178,71.0693,107108.0
2017-03-24 11:00:00,82.77,82.82,82.72,82.77,61150.0,71.0779,71.1209,71.035,71.0779,61150.0
2017-03-24 11:10:00,82.77,82.77,82.57,82.6,48440.0,71.0779,71.0779,70.9062,70.9319,48440.0
2017-03-24 11:20:00,82.6,82.63,82.55,82.6,35476.0,70.9319,70.9577,70.889,70.9319,35476.0
2017-03-24 11:30:00,82.6,82.72,82.6,82.69,48797.0,70.9319,71.035,70.9319,71.0092,48797.0
2017-03-24 11:40:00,82.69,82.72,82.62,82.64,34258.0,71.0092,71.035,70.9491,70.9663,34258.0
2017-03-24 11:50:00,82.65,82.7,82.62,82.7,32187.0,70.9749,71.0178,70.9491,71.0178,32187.0
2017-03-24 12:00:00,82.7,82.75,82.68,82.73,31959.0,71.0178,71.0608,71.0006,71.0436,31959.0
2017-03-24 12:10:00,82.74,82.76,82.48,82.56,83785.0,71.0522,71.0693,70.8289,70.8976,83785.0
2017-03-24 12:20:00,82.57,82.65,82.46,82.59,66927.0,70.9062,70.9749,70.8117,70.9234,66927.0
2017-03-24 12:30:00,82.6,82.65,82.56,82.64,53840.0,70.9319,70.9749,70.8976,70.9663,53840.0
2017-03-24 12:40:00,82.63,82.69,82.62,82.68,36970.0,70.9577,71.0092,70.9491,71.0006,36970.0
2017-03-24 12:50:00,82.69,82.69,82.54,82.58,61472.0,71.0092,71.0092,70.8804,70.9148,61472.0
2017-03-24 13:00:00,82.58,82.61,82.48,82.48,53702.0,70.9148,70.9405,70.8289,70.8289,53702.0
2017-03-24 13:10:00,82.5,82.53,82.44,82.49,32690.0,70.8461,70.8718,70.7946,70.8375,32690.0
2017-03-24 13:20:00,82.49,82.5,82.43,82.45,73084.0,70.8375,70.8461,70.786,70.8031,73084.0
2017-03-24 13:30:00,82.46,82.48,82.38,82.38,50240.0,70.8117,70.8289,70.743,70.743,50240.0
2017-03-24 13:40:00,82.38,82.45,82.36,82.43,43923.0,70.743,70.8031,70.7259,70.786,43923.0
2017-03-24 13:50:00,82.44,82.44,82.28,82.34,50458.0,70.7946,70.7946,70.6572,70.7087,50458.0
2017-03-24 14:00:00,82.34,82.42,82.34,82.35,40024.0,70.7087,70.7774,70.7087,70.7173,40024.0
2017-03-24 14:10:00,82.35,82.38,82.28,82.38,85727.0,70.7173,70.743,70.6572,70.743,85727.0
2017-03-24 14:20:00,82.38,82.41,82.27,82.31,66262.0,70.743,70.7688,70.6486,70.6829,66262.0
2017-03-24 14:30:00,82.31,82.35,82.3,82.32,35240.0,70.6829,70.7173,70.6743,70.6915,35240.0
2017-03-24 14:40:00,82.32,82.34,82.19,82.23,60414.0,70.6915,70.7087,70.5799,70.6142,60414.0
2017-03-24 14:50:00,82.24,82.25,82.05,82.09,59393.0,70.6228,70.6314,70.4596,70.494,59393.0
2017-03-24 15:00:00,82.09,82.1,81.88,81.99,91028.0,70.494,70.5026,70.3137,70.4081,91028.0
2017-03-24 15:10:00,81.98,82.04,81.92,82.01,92871.0,70.3995,70.4511,70.348,70.4253,92871.0
2017-03-24 15:20:00,82.01,82.14,82.0,82.12,64510.0,70.4253,70.5369,70.4167,70.5198,64510.0
2017-03-24 15:30:00,82.12,82.44,81.99,82.43,154186.0,70.5198,70.7946,70.4081,70.786,154186.0
2017-03-24 15:40:00,82.42,82.54,82.14,82.22,214500.0,70.7774,70.8804,70.5369,70.6056,214500.0
2017-03-24 15:50:00,82.21,82.41,82.17,82.23,301210.0,70.597,70.7688,70.5627,70.6142,301210.0
2017-03-27 09:30:00,81.32,81.49,81.21,81.32,173317.0,69.8328,69.9787,69.7383,69.8328,173317.0
2017-03-27 09:40:00,81.35,81.64,81.04,81.64,117954.0,69.8585,70.1076,69.5923,70.1076,117954.0
2017-03-27 09:50:00,81.65,81.84,81.58,81.75,77704.0,70.1161,70.2793,70.056,70.202,77704.0
2017-03-27 10:00:00,81.75,81.78,81.51,81.59,63396.0,70.202,70.2278,69.9959,70.0646,63396.0
2017-03-27 10:10:00,81.6,81.83,81.6,81.68,107629.0,70.0732,70.2707,70.0732,70.1419,107629.0
2017-03-27 10:20:00,81.69,81.8,81.6,81.73,52427.0,70.1505,70.245,70.0732,70.1848,52427.0
2017-03-27 10:30:00,81.71,81.88,81.7,81.8,131178.0,70.1677,70.3137,70.1591,70.245,131178.0
2017-03-27 10:40:00,81.8,81.99,81.79,81.85,64346.0,70.245,70.4081,70.2364,70.2879,64346.0
2017-03-27 10:50:00,81.86,81.89,81.76,81.81,64125.0,70.2965,70.3222,70.2106,70.2535,64125.0
2017-03-27 11:00:00,81.81,81.82,81.57,81.59,54051.0,70.2535,70.2621,70.0474,70.0646,54051.0
2017-03-27 11:10:00,81.6,81.67,81.54,81.64,51310.0,70.0732,70.1333,70.0217,70.1076,51310.0
2017-03-27 11:20:00,81.64,81.8,81.62,81.8,54782.0,70.1076,70.245,70.0904,70.245,54782.0
2017-03-27 11:30:00,81.8,81.94,81.78,81.9,47533.0,70.245,70.3652,70.2278,70.3308,47533.0
2017-03-27 11:40:00,81.91,81.98,81.8,81.8,60004.0,70.3394,70.3995,70.245,70.245,60004.0
2017-03-27 11:50:00,81.79,81.92,81.7,81.92,41004.0,70.2364,70.348,70.1591,70.348,41004.0
2017-03-27 12:00:00,81.93,82.0,81.86,82.0,70740.0,70.3566,70.4167,70.2965,70.4167,70740.0
2017-03-27 12:10:00,82.0,82.06,81.9,82.02,47985.0,70.4167,70.4682,70.3308,70.4339,47985.0
2017-03-27 12:20:00,82.02,82.02,81.89,81.93,28984.0,70.4339,70.4339,70.3222,70.3566,28984.0
2017-03-27 12:30:00,81.94,82.03,81.9,81.92,67196.0,70.3652,70.4425,70.3308,70.348,67196.0
2017-03-27 12:40:00,81.93,82.0,81.87,81.9,54045.0,70.3566,70.4167,70.3051,70.3308,54045.0
2017-03-27 12:50:00,81.89,81.97,81.87,81.94,183218.0,70.3222,70.3909,70.3051,70.3652,183218.0
2017-03-27 13:00:00,81.93,82.03,81.93,81.97,42182.0,70.3566,70.4425,70.3566,70.3909,42182.0
2017-03-27 13:10:00,81.97,81.97,81.86,81.87,90385.0,70.3909,70.3909,70.2965,70.3051,90385.0
2017-03-27 13:20:00,81.86,81.86,81.63,81.63,170782.0,70.2965,70.2965,70.099,70.099,170782.0
2017-03-27 13:30:00,81.63,81.66,81.44,81.56,369721.0,70.099,70.1247,69.9358,70.0389,369721.0
2017-03-27 13:40:00,81.55,81.67,81.49,81.58,62529.0,70.0303,70.1333,69.9787,70.056,62529.0
2017-03-27 13:50:00,81.59,81.67,81.55,81.6,68574.0,70.0646,70.1333,70.0303,70.0732,68574.0
2017-03-27 14:00:00,81.61,81.74,81.6,81.71,47939.0,70.0818,70.1934,70.0732,70.1677,47939.0
2017-03-27 14:10:00,81.72,81.72,81.51,81.51,34657.0,70.1763,70.1763,69.9959,69.9959,34657.0
2017-03-27 14:20:00,81.52,81.61,81.47,81.59,63608.0,70.0045,70.0818,69.9616,70.0646,63608.0
2017-03-27 14:30:00,81.59,81.62,81.51,81.51,50115.0,70.0646,70.0904,69.9959,69.9959,50115.0
2017-03-27 14:40:00,81.51,81.54,81.47,81.5,91029.0,69.9959,70.0217,69.9616,69.9873,91029.0
2017-03-27 14:50:00,81.51,81.65,81.48,81.6,84549.0,69.9959,70.1161,69.9702,70.0732,84549.0
2017-03-27 15:00:00,81.61,81.71,81.6,81.69,50030.0,70.0818,70.1677,70.0732,70.1505,50030.0
2017-03-27 15:10:00,81.69,81.83,81.67,81.82,58295.0,70.1505,70.2707,70.1333,70.2621,58295.0
2017-03-27 15:20:00,81.82,81.82,81.73,81.73,48203.0,70.2621,70.2621,70.1848,70.1848,48203.0
2017-03-27 15:30:00,81.74,81.79,81.67,81.73,103175.0,70.1934,70.2364,70.1333,70.1848,103175.0
2017-03-27 15:40:00,81.73,81.78,81.68,81.71,159755.0,70.1848,70.2278,70.1419,70.1677,159755.0
2017-03-27 15:50:00,81.7,81.72,81.51,81.57,419284.0,70.1591,70.1763,69.9959,70.0474,419284.0
2017-03-28 09:30:00,81.52,81.98,81.5,81.74,104547.0,70.0045,70.3995,69.9873,70.1934,104547.0
2017-03-28 09:40:00,81.73,81.81,81.59,81.68,114067.0,70.1848,70.2535,70.0646,70.1419,114067.0
2017-03-28 09:50:00,81.66,81.7,81.47,81.64,123858.0,70.1247,70.1591,69.9616,70.1076,123858.0
2017-03-28 10:00:00,81.64,81.9,81.6,81.69,133720.0,70.1076,70.3308,70.0732,70.1505,133720.0
2017-03-28 10:10:00,81.69,81.98,81.68,81.95,99300.0,70.1505,70.3995,70.1419,70.3738,99300.0
2017-03-28 10:20:00,81.95,81.96,81.81,81.93,75792.0,70.3738,70.3824,70.2535,70.3566,75792.0
2017-03-28 10:30:00,81.94,82.0,81.76,81.79,78330.0,70.3652,70.4167,70.2106,70.2364,78330.0
2017-03-28 10:40:00,81.78,81.88,81.71,81.86,46537.0,70.2278,70.3137,70.1677,70.2965,46537.0
2017-03-28 10:50:00,81.86,81.87,81.78,81.83,59022.0,70.2965,70.3051,70.2278,70.2707,59022.0
2017-03-28 11:00:00,81.83,82.03,81.81,81.99,62981.0,70.2707,70.4425,70.2535,70.4081,62981.0
2017-03-28 11:10:00,82.0,82.2,81.99,82.17,61439.0,70.4167,70.5885,70.4081,70.5627,61439.0
2017-03-28 11:20:00,82.16,82.18,82.06,82.11,74580.0,70.5541,70.5713,70.4682,70.5112,74580.0
2017-03-28 11:30:00,82.12,82.16,82.07,82.09,44324.0,70.5198,70.5541,70.4768,70.494,44324.0
2017-03-28 11:40:00,82.09,82.23,82.06,82.23,48859.0,70.494,70.6142,70.4682,70.6142,48859.0
2017-03-28 11:50:00,82.24,82.29,82.2,82.25,62981.0,70.6228,70.6657,70.5885,70.6314,62981.0
2017-03-28 12:00:00,82.26,82.33,82.21,82.28,74071.0,70.64,70.7001,70.597,70.6572,74071.0
2017-03-28 12:10:00,82.28,82.36,82.22,82.25,54830.0,70.6572,70.7259,70.6056,70.6314,54830.0
2017-03-28 12:20:00,82.25,82.3,82.22,82.22,35016.0,70.6314,70.6743,70.6056,70.6056,35016.0
2017-03-28 12:30:00,82.22,82.23,82.09,82.16,34654.0,70.6056,70.6142,70.494,70.5541,34654.0
2017-03-28 12:40:00,82.17,82.18,82.11,82.17,27785.0,70.5627,70.5713,70.5112,70.5627,27785.0
2017-03-28 12:50:00,82.18,82.35,82.17,82.35,40251.0,70.5713,70.7173,70.5627,70.7173,40251.0
2017-03-28 13:00:00,82.35,82.37,82.3,82.34,34852.0,70.7173,70.7344,70.6743,70.7087,34852.0
2017-03-28 13:10:00,82.34,82.4,82.34,82.4,41776.0,70.7087,70.7602,70.7087,70.7602,41776.0
2017-03-28 13:20:00,82.4,82.4,82.24,82.37,127099.0,70.7602,70.7602,70.6228,70.7344,127099.0
2017-03-28 13:30:00,82.38,82.42,82.29,82.31,64043.0,70.743,70.7774,70.6657,70.6829,64043.0
2017-03-28 13:40:00,82.32,82.48,82.31,82.42,106705.0,70.6915,70.8289,70.6829,70.7774,106705.0
2017-03-28 13:50:00,82.42,82.63,82.42,82.59,114200.0,70.7774,70.9577,70.7774,70.9234,114200.0
2017-03-28 14:00:00,82.59,82.59,82.51,82.57,59399.0,70.9234,70.9234,70.8547,70.9062,59399.0
2017-03-28 14:10:00,82.57,82.63,82.48,82.48,96201.0,70.9062,70.9577,70.8289,70.8289,96201.0
2017-03-28 14:20:00,82.49,82.56,82.49,82.52,48918.0,70.8375,70.8976,70.8375,70.8632,48918.0
2017-03-28 14:30:00,82.52,82.52,82.38,82.46,87234.0,70.8632,70.8632,70.743,70.8117,87234.0
2017-03-28 14:40:00,82.45,82.52,82.38,82.42,93875.0,70.8031,70.8632,70.743,70.7774,93875.0
2017-03-28 14:50:00,82.42,82.45,82.36,82.37,72785.0,70.7774,70.8031,70.7259,70.7344,72785.0
2017-03-28 15:00:00,82.38,82.55,82.35,82.54,80710.0,70.743,70.889,70.7173,70.8804,80710.0
2017-03-28 15:10:00,82.54,82.57,82.45,82.49,83639.0,70.8804,70.9062,70.8031,70.8375,83639.0
2017-03-28 15:20:00,82.49,82.64,82.44,82.63,144908.0,70.8375,70.9663,70.7946,70.9577,144908.0
2017-03-28 15:30:00,82.63,82.65,82.55,82.57,118509.0,70.9577,70.9749,70.889,70.9062,118509.0
2017-03-28 15:40:00,82.57,82.65,82.5,82.53,215909.0,70.9062,70.9749,70.8461,70.8718,215909.0
2017-03-28 15:50:00,82.53,82.53,82.39,82.42,414249.0,70.8718,70.8718,70.7516,70.7774,414249.0
2017-03-29 09:30:00,82.26,82.26,81.97,82.07,119730.0,70.64,70.64,70.3909,70.4768,119730.0
2017-03-29 09:40:00,82.09,82.36,82.01,82.22,186339.0,70.494,70.7259,70.4253,70.6056,186339.0
2017-03-29 09:50:00,82.22,82.24,82.04,82.1,109139.0,70.6056,70.6228,70.4511,70.5026,109139.0
2017-03-29 10:00:00,82.09,82.15,81.91,82.0,163669.0,70.494,70.5455,70.3394,70.4167,163669.0
2017-03-29 10:10:00,82.0,82.02,81.72,81.82,195026.0,70.4167,70.4339,70.1763,70.2621,195026.0
2017-03-29 10:20:00,81.83,81.98,81.82,81.96,83765.0,70.2707,70.3995,70.2621,70.3824,83765.0
2017-03-29 10:30:00,81.95,82.42,81.95,82.29,116437.0,70.3738,70.7774,70.3738,70.6657,116437.0
2017-03-29 10:40:00,82.3,82.36,82.21,82.27,93171.0,70.6743,70.7259,70.597,70.6486,93171.0
2017-03-29 10:50:00,82.28,82.28,81.94,82.03,154401.0,70.6572,70.6572,70.3652,70.4425,154401.0
2017-03-29 11:00:00,82.02,82.02,81.83,81.92,114604.0,70.4339,70.4339,70.2707,70.348,114604.0
2017-03-29 11:10:00,81.92,82.02,81.82,81.87,124063.0,70.348,70.4339,70.2621,70.3051,124063.0
2017-03-29 11:20:00,81.87,81.97,81.82,81.83,89838.0,70.3051,70.3909,70.2621,70.2707,89838.0
2017-03-29 11:30:00,81.83,82.01,81.81,81.85,88070.0,70.2707,70.4253,70.2535,70.2879,88070.0
2017-03-29 11:40:00,81.84,82.07,81.8,82.06,59198.0,70.2793,70.4768,70.245,70.4682,59198.0
2017-03-29 11:50:00,82.05,82.13,82.01,82.08,55288.0,70.4596,70.5283,70.4253,70.4854,55288.0
2017-03-29 12:00:00,82.09,82.14,82.06,82.11,40653.0,70.494,70.5369,70.4682,70.5112,40653.0
2017-03-29 12:10:00,82.1,82.24,82.08,82.21,44152.0,70.5026,70.6228,70.4854,70.597,44152.0
2017-03-29 12:20:00,82.2,82.27,82.12,82.12,29133.0,70.5885,70.6486,70.5198,70.5198,29133.0
2017-03-29 12:30:00,82.12,82.13,82.03,82.06,31241.0,70.5198,70.5283,70.4425,70.4682,31241.0
2017-03-29 12:40:00,82.06,82.06,82.01,82.03,26637.0,70.4682,70.4682,70.4253,70.4425,26637.0
2017-03-29 12:50:00,82.04,82.07,81.97,82.04,156438.0,70.4511,70.4768,70.3909,70.4511,156438.0
2017-03-29 13:00:00,82.04,82.22,82.04,82.15,31642.0,70.4511,70.6056,70.4511,70.5455,31642.0
2017-03-29 13:10:00,82.15,82.25,82.13,82.19,39263.0,70.5455,70.6314,70.5283,70.5799,39263.0
2017-03-29 13:20:00,82.19,82.34,82.19,82.31,68612.0,70.5799,70.7087,70.5799,70.6829,68612.0
2017-03-29 13:30:00,82.32,82.34,82.2,82.24,33566.0,70.6915,70.7087,70.5885,70.6228,33566.0
2017-03-29 13:40:00,82.24,82.36,82.23,82.31,28604.0,70.6228,70.7259,70.6142,70.6829,28604.0
2017-03-29 13:50:00,82.31,82.34,82.26,82.31,25865.0,70.6829,70.7087,70.64,70.6829,25865.0
2017-03-29 14:00:00,82.31,82.37,82.27,82.36,35821.0,70.6829,70.7344,70.6486,70.7259,35821.0
2017-03-29 14:10:00,82.37,82.5,82.36,82.48,38791.0,70.7344,70.8461,70.7259,70.8289,38791.0
2017-03-29 14:20:00,82.48,82.58,82.48,82.56,65916.0,70.8289,70.9148,70.8289,70.8976,65916.0
2017-03-29 14:30:00,82.55,82.61,82.55,82.58,40410.0,70.889,70.9405,70.889,70.9148,40410.0
2017-03-29 14:40:00,82.58,82.62,82.55,82.57,73583.0,70.9148,70.9491,70.889,70.9062,73583.0
2017-03-29 14:50:00,82.58,82.61,82.55,82.56,61293.0,70.9148,70.9405,70.889,70.8976,61293.0
2017-03-29 15:00:00,82.55,82.57,82.47,82.55,50947.0,70.889,70.9062,70.8203,70.889,50947.0
2017-03-29 15:10:00,82.55,82.55,82.39,82.4,130573.0,70.889,70.889,70.7516,70.7602,130573.0
2017-03-29 15:20:00,82.39,82.43,82.38,82.39,39836.0,70.7516,70.786,70.743,70.7516,39836.0
2017-03-29 15:30:00,82.39,82.41,82.37,82.37,91842.0,70.7516,70.7688,70.7344,70.7344,91842.0
2017-03-29 15:40:00,82.37,82.38,82.26,82.27,166377.0,70.7344,70.743,70.64,70.6486,166377.0
2017-03-29 15:50:00,82.26,82.28,82.12,82.23,322314.0,70.64,70.6572,70.5198,70.6142,322314.0
2017-03-30 09:30:00,82.09,82.36,81.97,82.28,136709.0,70.494,70.7259,70.3909,70.6572,136709.0
2017-03-30 09:40:00,82.27,82.49,82.19,82.46,93554.0,70.6486,70.8375,70.5799,70.8117,93554.0
2017-03-30 09:50:00,82.45,82.45,82.28,82.37,103870.0,70.8031,70.8031,70.6572,70.7344,103870.0
2017-03-30 10:00:00,82.37,82.55,82.16,82.17,138290.0,70.7344,70.889,70.5541,70.5627,138290.0
2017-03-30 10:10:00,82.16,82.24,82.11,82.23,54206.0,70.5541,70.6228,70.5112,70.6142,54206.0
2017-03-30 10:20:00,82.23,82.25,82.11,82.15,131765.0,70.6142,70.6314,70.5112,70.5455,131765.0
2017-03-30 10:30:00,82.15,82.3,82.13,82.26,107113.0,70.5455,70.6743,70.5283,70.64,107113.0
2017-03-30 10:40:00,82.26,82.32,82.22,82.32,66834.0,70.64,70.6915,70.6056,70.6915,66834.0
2017-03-30 10:50:00,82.31,82.38,82.28,82.28,80102.0,70.6829,70.743,70.6572,70.6572,80102.0
2017-03-30 11:00:00,82.29,82.4,82.28,82.32,110884.0,70.6657,70.7602,70.6572,70.6915,110884.0
2017-03-30 11:10:00,82.32,82.35,82.2,82.22,134083.0,70.6915,70.7173,70.5885,70.6056,134083.0
2017-03-30 11:20:00,82.22,82.25,82.04,82.05,223464.0,70.6056,70.6314,70.4511,70.4596,223464.0
2017-03-30 11:30:00,82.05,82.2,82.05,82.18,80477.0,70.4596,70.5885,70.4596,70.5713,80477.0
2017-03-30 11:40:00,82.18,82.23,82.13,82.22,46197.0,70.5713,70.6142,70.5283,70.6056,46197.0
2017-03-30 11:50:00,82.23,82.25,82.14,82.14,32578.0,70.6142,70.6314,70.5369,70.5369,32578.0
2017-03-30 12:00:00,82.15,82.26,82.13,82.21,43054.0,70.5455,70.64,70.5283,70.597,43054.0
2017-03-30 12:10:00,82.21,82.25,82.15,82.17,48610.0,70.597,70.6314,70.5455,70.5627,48610.0
2017-03-30 12:20:00,82.17,82.18,82.05,82.07,50483.0,70.5627,70.5713,70.4596,70.4768,50483.0
2017-03-30 12:30:00,82.07,82.08,81.93,81.94,71595.0,70.4768,70.4854,70.3566,70.3652,71595.0
2017-03-30 12:40:00,81.93,81.95,81.88,81.95,57175.0,70.3566,70.3738,70.3137,70.3738,57175.0
2017-03-30 12:50:00,81.95,82.06,81.89,82.06,64834.0,70.3738,70.4682,70.3222,70.4682,64834.0
2017-03-30 13:00:00,82.05,82.06,81.97,81.97,33772.0,70.4596,70.4682,70.3909,70.3909,33772.0
2017-03-30 13:10:00,81.97,82.1,81.96,82.08,38569.0,70.3909,70.5026,70.3824,70.4854,38569.0
2017-03-30 13:20:00,82.08,82.13,82.07,82.09,41872.0,70.4854,70.5283,70.4768,70.494,41872.0
2017-03-30 13:30:00,82.1,82.13,82.08,82.09,46992.0,70.5026,70.5283,70.4854,70.494,46992.0
2017-03-30 13:40:00,82.09,82.09,82.01,82.02,53116.0,70.494,70.494,70.4253,70.4339,53116.0
2017-03-30 13:50:00,82.03,82.08,82.03,82.05,35208.0,70.4425,70.4854,70.4425,70.4596,35208.0
2017-03-30 14:00:00,82.05,82.07,82.04,82.05,49090.0,70.4596,70.4768,70.4511,70.4596,49090.0
2017-03-30 14:10:00,82.05,82.24,82.04,82.18,73998.0,70.4596,70.6228,70.4511,70.5713,73998.0
2017-03-30 14:20:00,82.18,82.23,82.16,82.16,58198.0,70.5713,70.6142,70.5541,70.5541,58198.0
2017-03-30 14:30:00,82.16,82.18,82.14,82.17,53014.0,70.5541,70.5713,70.5369,70.5627,53014.0
2017-03-30 14:40:00,82.16,82.18,82.11,82.13,58914.0,70.5541,70.5713,70.5112,70.5283,58914.0
2017-03-30 14:50:00,82.13,82.14,82.06,82.11,92600.0,70.5283,70.5369,70.4682,70.5112,92600.0
2017-03-30 15:00:00,82.11,82.25,82.1,82.25,60327.0,70.5112,70.6314,70.5026,70.6314,60327.0
2017-03-30 15:10:00,82.25,82.25,82.13,82.18,66878.0,70.6314,70.6314,70.5283,70.5713,66878.0
2017-03-30 15:20:00,82.17,82.26,82.17,82.2,92367.0,70.5627,70.64,70.5627,70.5885,92367.0
2017-03-30 15:30:00,82.2,82.25,82.19,82.25,80761.0,70.5885,70.6314,70.5799,70.6314,80761.0
2017-03-30 15:40:00,82.25,82.25,82.17,82.23,182714.0,70.6314,70.6314,70.5627,70.6142,182714.0
2017-03-30 15:50:00,82.23,82.36,82.2,82.3,263169.0,70.6142,70.7259,70.5885,70.6743,263169.0
2017-03-31 09:30:00,82.01,82.17,81.81,82.0,102863.0,70.4253,70.5627,70.2535,70.4167,102863.0
2017-03-31 09:40:00,82.03,82.13,81.9,81.91,90367.0,70.4425,70.5283,70.3308,70.3394,90367.0
2017-03-31 09:50:00,81.92,82.27,81.88,82.25,99837.0,70.348,70.6486,70.3137,70.6314,99837.0
2017-03-31 10:00:00,82.23,82.3,82.16,82.22,77880.0,70.6142,70.6743,70.5541,70.6056,77880.0
2017-03-31 10:10:00,82.22,82.22,82.0,82.02,87499.0,70.6056,70.6056,70.4167,70.4339,87499.0
2017-03-31 10:20:00,82.02,82.2,81.97,81.98,71925.0,70.4339,70.5885,70.3909,70.3995,71925.0
2017-03-31 10:30:00,81.99,82.21,81.99,82.2,52672.0,70.4081,70.597,70.4081,70.5885,52672.0
2017-03-31 10:40:00,82.2,82.37,82.2,82.36,64992.0,70.5885,70.7344,70.5885,70.7259,64992.0
2017-03-31 10:50:00,82.37,82.37,82.23,82.32,42022.0,70.7344,70.7344,70.6142,70.6915,42022.0
2017-03-31 11:00:00,82.31,82.55,82.3,82.53,138273.0,70.6829,70.889,70.6743,70.8718,138273.0
2017-03-31 11:10:00,82.53,82.53,82.34,82.41,87653.0,70.8718,70.8718,70.7087,70.7688,87653.0
2017-03-31 11:20:00,82.42,82.53,82.39,82.44,96259.0,70.7774,70.8718,70.7516,70.7946,96259.0
2017-03-31 11:30:00,82.43,82.45,82.39,82.4,84177.0,70.786,70.8031,70.7516,70.7602,84177.0
2017-03-31 11:40:00,82.41,82.43,82.33,82.42,72947.0,70.7688,70.786,70.7001,70.7774,72947.0
2017-03-31 11:50:00,82.42,82.43,82.27,82.27,71363.0,70.7774,70.786,70.6486,70.6486,71363.0
2017-03-31 12:00:00,82.26,82.34,82.23,82.27,97663.0,70.64,70.7087,70.6142,70.6486,97663.0
2017-03-31 12:10:00,82.27,82.34,82.26,82.3,28704.0,70.6486,70.7087,70.64,70.6743,28704.0
2017-03-31 12:20:00,82.3,82.35,82.23,82.24,73310.0,70.6743,70.7173,70.6142,70.6228,73310.0
2017-03-31 12:30:00,82.24,82.3,82.22,82.27,45765.0,70.6228,70.6743,70.6056,70.6486,45765.0
2017-03-31 12:40:00,82.27,82.3,82.24,82.27,40327.0,70.6486,70.6743,70.6228,70.6486,40327.0
2017-03-31 12:50:00,82.28,82.29,82.24,82.26,42211.0,70.6572,70.6657,70.6228,70.64,42211.0
2017-03-31 13:00:00,82.27,82.29,82.24,82.26,53146.0,70.6486,70.6657,70.6228,70.64,53146.0
2017-03-31 13:10:00,82.25,82.34,82.25,82.33,23676.0,70.6314,70.7087,70.6314,70.7001,23676.0
2017-03-31 13:20:00,82.33,82.34,82.27,82.32,30785.0,70.7001,70.7087,70.6486,70.6915,30785.0
2017-03-31 13:30:00,82.32,82.38,82.32,82.34,27804.0,70.6915,70.743,70.6915,70.7087,27804.0
2017-03-31 13:40:00,82.34,82.37,82.22,82.3,31822.0,70.7087,70.7344,70.6056,70.6743,31822.0
2017-03-31 13:50:00,82.3,82.3,82.21,82.22,30628.0,70.6743,70.6743,70.597,70.6056,30628.0
2017-03-31 14:00:00,82.23,82.27,82.14,82.27,47124.0,70.6142,70.6486,70.5369,70.6486,47124.0
2017-03-31 14:10:00,82.26,82.28,82.16,82.22,71426.0,70.64,70.6572,70.5541,70.6056,71426.0
2017-03-31 14:20:00,82.21,82.29,82.19,82.27,77274.0,70.597,70.6657,70.5799,70.6486,77274.0
2017-03-31 14:30:00,82.28,82.33,82.26,82.27,58758.0,70.6572,70.7001,70.64,70.6486,58758.0
2017-03-31 14:40:00,82.27,82.3,82.25,82.28,50792.0,70.6486,70.6743,70.6314,70.6572,50792.0
2017-03-31 14:50:00,82.27,82.27,82.18,82.18,39690.0,70.6486,70.6486,70.5713,70.5713,39690.0
2017-03-31 15:00:00,82.19,82.28,82.18,82.28,52887.0,70.5799,70.6572,70.5713,70.6572,52887.0
2017-03-31 15:10:00,82.28,82.33,82.2,82.22,52919.0,70.6572,70.7001,70.5885,70.6056,52919.0
2017-03-31 15:20:00,82.22,82.3,82.21,82.25,75929.0,70.6056,70.6743,70.597,70.6314,75929.0
2017-03-31 15:30:00,82.25,82.46,82.24,82.42,150338.0,70.6314,70.8117,70.6228,70.7774,150338.0
2017-03-31 15:40:00,82.42,82.49,82.29,82.33,163305.0,70.7774,70.8375,70.6657,70.7001,163305.0
2017-03-31 15:50:00,82.32,82.38,82.21,82.22,364651.0,70.6915,70.743,70.597,70.6056,364651.0
2017-04-03 09:30:00,83.11,83.14,82.65,82.77,256685.0,71.3699,71.3957,70.9749,71.0779,256685.0
2017-04-03 09:40:00,82.74,82.91,82.67,82.89,154190.0,71.0522,71.1982,70.9921,71.181,154190.0
2017-04-03 09:50:00,82.9,82.91,82.65,82.88,171008.0,71.1896,71.1982,70.9749,71.1724,171008.0
2017-04-03 10:00:00,82.89,82.89,82.48,82.49,150525.0,71.181,71.181,70.8289,70.8375,150525.0
2017-04-03 10:10:00,82.49,82.63,82.42,82.5,79962.0,70.8375,70.9577,70.7774,70.8461,79962.0
2017-04-03 10:20:00,82.5,82.56,82.39,82.52,78533.0,70.8461,70.8976,70.7516,70.8632,78533.0
2017-04-03 10:30:00,82.52,82.53,82.3,82.35,103813.0,70.8632,70.8718,70.6743,70.7173,103813.0
2017-04-03 10:40:00,82.34,82.51,82.25,82.48,107885.0,70.7087,70.8547,70.6314,70.8289,107885.0
2017-04-03 10:50:00,82.47,82.47,82.2,82.26,115776.0,70.8203,70.8203,70.5885,70.64,115776.0
2017-04-03 11:00:00,82.25,82.36,82.07,82.1,87361.0,70.6314,70.7259,70.4768,70.5026,87361.0
2017-04-03 11:10:00,82.1,82.14,82.0,82.06,74297.0,70.5026,70.5369,70.4167,70.4682,74297.0
2017-04-03 11:20:00,82.05,82.14,81.98,82.05,118140.0,70.4596,70.5369,70.3995,70.4596,118140.0
2017-04-03 11:30:00,82.05,82.07,81.9,81.96,120381.0,70.4596,70.4768,70.3308,70.3824,120381.0
2017-04-03 11:40:00,81.96,81.97,81.86,81.88,96311.0,70.3824,70.3909,70.2965,70.3137,96311.0
2017-04-03 11:50:00,81.87,81.97,81.75,81.95,87344.0,70.3051,70.3909,70.202,70.3738,87344.0
2017-04-03 12:00:00,81.94,82.08,81.8,82.05,138742.0,70.3652,70.4854,70.245,70.4596,138742.0
2017-04-03 12:10:00,82.06,82.17,82.02,82.12,103173.0,70.4682,70.5627,70.4339,70.5198,103173.0
2017-04-03 12:20:00,82.12,82.34,82.11,82.31,84085.0,70.5198,70.7087,70.5112,70.6829,84085.0
2017-04-03 12:30:00,82.3,82.31,82.19,82.23,64275.0,70.6743,70.6829,70.5799,70.6142,64275.0
2017-04-03 12:40:00,82.23,82.24,82.0,82.03,87326.0,70.6142,70.6228,70.4167,70.4425,87326.0
2017-04-03 12:50:00,82.04,82.19,82.03,82.15,102722.0,70.4511,70.5799,70.4425,70.5455,102722.0
2017-04-03 13:00:00,82.15,82.21,82.01,82.03,115956.0,70.5455,70.597,70.4253,70.4425,115956.0
2017-04-03 13:10:00,82.03,82.11,82.01,82.05,100646.0,70.4425,70.5112,70.4253,70.4596,100646.0
2017-04-03 13:20:00,82.04,82.08,82.0,82.08,88035.0,70.4511,70.4854,70.4167,70.4854,88035.0
2017-04-03 13:30:00,82.08,82.14,82.03,82.1,92295.0,70.4854,70.5369,70.4425,70.5026,92295.0
2017-04-03 13:40:00,82.09,82.11,82.02,82.07,102880.0,70.494,70.5112,70.4339,70.4768,102880.0
2017-04-03 13:50:00,82.07,82.07,82.0,82.02,61786.0,70.4768,70.4768,70.4167,70.4339,61786.0
2017-04-03 14:00:00,82.02,82.06,81.97,82.02,100315.0,70.4339,70.4682,70.3909,70.4339,100315.0
2017-04-03 14:10:00,82.03,82.04,81.96,81.99,73803.0,70.4425,70.4511,70.3824,70.4081,73803.0
2017-04-03 14:20:00,82.0,82.04,81.95,82.0,170058.0,70.4167,70.4511,70.3738,70.4167,170058.0
2017-04-03 14:30:00,82.0,82.14,82.0,82.13,69096.0,70.4167,70.5369,70.4167,70.5283,69096.0
2017-04-03 14:40:00,82.14,82.28,82.14,82.25,105668.0,70.5369,70.6572,70.5369,70.6314,105668.0
2017-04-03 14:50:00,82.24,82.25,82.17,82.21,73456.0,70.6228,70.6314,70.5627,70.597,73456.0
2017-04-03 15:00:00,82.21,82.26,82.08,82.09,78265.0,70.597,70.64,70.4854,70.494,78265.0
2017-04-03 15:10:00,82.09,82.25,82.09,82.16,81762.0,70.494,70.6314,70.494,70.5541,81762.0
2017-04-03 15:20:00,82.17,82.22,82.1,82.11,76237.0,70.5627,70.6056,70.5026,70.5112,76237.0
2017-04-03 15:30:00,82.1,82.11,82.03,82.05,157320.0,70.5026,70.5112,70.4425,70.4596,157320.0
2017-04-03 15:40:00,82.05,82.17,82.05,82.08,225067.0,70.4596,70.5627,70.4596,70.4854,225067.0
2017-04-03 15:50:00,82.07,82.09,81.98,82.05,334567.0,70.4768,70.494,70.3995,70.4596,334567.0
2017-04-04 09:30:00,81.91,82.08,81.5,81.74,322567.0,70.3394,70.4854,69.9873,70.1934,322567.0
2017-04-04 09:40:00,81.77,81.92,81.65,81.83,224032.0,70.2192,70.348,70.1161,70.2707,224032.0
2017-04-04 09:50:00,81.82,82.0,81.81,81.93,120744.0,70.2621,70.4167,70.2535,70.3566,120744.0
2017-04-04 10:00:00,81.94,82.04,81.55,81.62,200429.0,70.3652,70.4511,70.0303,70.0904,200429.0
2017-04-04 10:10:00,81.62,81.65,81.34,81.34,170707.0,70.0904,70.1161,69.8499,69.8499,170707.0
2017-04-04 10:20:00,81.34,81.4,81.26,81.39,129499.0,69.8499,69.9015,69.7812,69.8929,129499.0
2017-04-04 10:30:00,81.39,81.6,81.38,81.55,92824.0,69.8929,70.0732,69.8843,70.0303,92824.0
2017-04-04 10:40:00,81.56,81.6,81.49,81.54,94490.0,70.0389,70.0732,69.9787,70.0217,94490.0
2017-04-04 10:50:00,81.55,81.58,81.45,81.5,107818.0,70.0303,70.056,69.9444,69.9873,107818.0
2017-04-04 11:00:00,81.49,81.66,81.45,81.65,110948.0,69.9787,70.1247,69.9444,70.1161,110948.0
2017-04-04 11:10:00,81.66,81.69,81.55,81.66,122034.0,70.1247,70.1505,70.0303,70.1247,122034.0
2017-04-04 11:20:00,81.67,81.73,81.58,81.61,101292.0,70.1333,70.1848,70.056,70.0818,101292.0
2017-04-04 11:30:00,81.62,81.68,81.54,81.63,166615.0,70.0904,70.1419,70.0217,70.099,166615.0
2017-04-04 11:40:00,81.63,81.76,81.63,81.75,91487.0,70.099,70.2106,70.099,70.202,91487.0
2017-04-04 11:50:00,81.76,81.8,81.68,81.7,98636.0,70.2106,70.245,70.1419,70.1591,98636.0
2017-04-04 12:00:00,81.71,81.71,81.59,81.69,53660.0,70.1677,70.1677,70.0646,70.1505,53660.0
2017-04-04 12:10:00,81.68,81.79,81.66,81.76,49748.0,70.1419,70.2364,70.1247,70.2106,49748.0
2017-04-04 12:20:00,81.76,81.76,81.58,81.59,44556.0,70.2106,70.2106,70.056,70.0646,44556.0
2017-04-04 12:30:00,81.6,81.62,81.45,81.47,100618.0,70.0732,70.0904,69.9444,69.9616,100618.0
2017-04-04 12:40:00,81.48,81.58,81.43,81.43,52822.0,69.9702,70.056,69.9272,69.9272,52822.0
2017-04-04 12:50:00,81.44,81.53,81.42,81.53,38515.0,69.9358,70.0131,69.9186,70.0131,38515.0
2017-04-04 13:00:00,81.53,81.57,81.49,81.57,50666.0,70.0131,70.0474,69.9787,70.0474,50666.0
2017-04-04 13:10:00,81.57,81.65,81.55,81.64,50485.0,70.0474,70.1161,70.0303,70.1076,50485.0
2017-04-04 13:20:00,81.64,81.65,81.58,81.59,35055.0,70.1076,70.1161,70.056,70.0646,35055.0
2017-04-04 13:30:00,81.6,81.62,81.56,81.58,49897.0,70.0732,70.0904,70.0389,70.056,49897.0
2017-04-04 13:40:00,81.58,81.63,81.54,81.55,29529.0,70.056,70.099,70.0217,70.0303,29529.0
2017-04-04 13:50:00,81.55,81.57,81.5,81.52,72473.0,70.0303,70.0474,69.9873,70.0045,72473.0
2017-04-04 14:00:00,81.52,81.52,81.42,81.46,56580.0,70.0045,70.0045,69.9186,69.953,56580.0
2017-04-04 14:10:00,81.46,81.51,81.45,81.47,51022.0,69.953,69.9959,69.9444,69.9616,51022.0
2017-04-04 14:20:00,81.48,81.48,81.4,81.47,89908.0,69.9702,69.9702,69.9015,69.9616,89908.0
2017-04-04 14:30:00,81.47,81.5,81.44,81.48,70835.0,69.9616,69.9873,69.9358,69.9702,70835.0
2017-04-04 14:40:00,81.49,81.59,81.44,81.45,209228.0,69.9787,70.0646,69.9358,69.9444,209228.0
2017-04-04 14:50:00,81.44,81.48,81.38,81.39,77735.0,69.9358,69.9702,69.8843,69.8929,77735.0
2017-04-04 15:00:00,81.38,81.54,81.36,81.51,149488.0,69.8843,70.0217,69.8671,69.9959,149488.0
2017-04-04 15:10:00,81.51,81.57,81.5,81.56,64916.0,69.9959,70.0474,69.9873,70.0389,64916.0
2017-04-04 15:20:00,81.55,81.56,81.49,81.5,69369.0,70.0303,70.0389,69.9787,69.9873,69369.0
2017-04-04 15:30:00,81.5,81.62,81.5,81.59,101290.0,69.9873,70.0904,69.9873,70.0646,101290.0
2017-04-04 15:40:00,81.59,81.7,81.59,81.64,131843.0,70.0646,70.1591,70.0646,70.1076,131843.0
2017-04-04 15:50:00,81.65,81.67,81.58,81.59,379220.0,70.1161,70.1333,70.056,70.0646,379220.0
2017-04-05 09:30:00,81.75,82.04,81.69,81.88,201570.0,70.202,70.4511,70.1505,70.3137,201570.0
2017-04-05 09:40:00,81.88,82.22,81.84,82.2,85274.0,70.3137,70.6056,70.2793,70.5885,85274.0
2017-04-05 09:50:00,82.21,82.25,82.12,82.15,105748.0,70.597,70.6314,70.5198,70.5455,105748.0
2017-04-05 10:00:00,82.15,82.47,82.13,82.41,184663.0,70.5455,70.8203,70.5283,70.7688,184663.0
2017-04-05 10:10:00,82.42,82.5,82.33,82.48,101464.0,70.7774,70.8461,70.7001,70.8289,101464.0
2017-04-05 10:20:00,82.48,82.67,82.46,82.62,96818.0,70.8289,70.9921,70.8117,70.9491,96818.0
2017-04-05 10:30:00,82.61,82.61,82.46,82.48,70642.0,70.9405,70.9405,70.8117,70.8289,70642.0
2017-04-05 10:40:00,82.49,82.52,82.45,82.46,60325.0,70.8375,70.8632,70.8031,70.8117,60325.0
2017-04-05 10:50:00,82.46,82.49,82.35,82.39,81096.0,70.8117,70.8375,70.7173,70.7516,81096.0
2017-04-05 11:00:00,82.38,82.41,82.27,82.35,76264.0,70.743,70.7688,70.6486,70.7173,76264.0
2017-04-05 11:10:00,82.35,82.52,82.3,82.46,66852.0,70.7173,70.8632,70.6743,70.8117,66852.0
2017-04-05 11:20:00,82.46,82.47,82.29,82.3,66440.0,70.8117,70.8203,70.6657,70.6743,66440.0
2017-04-05 11:30:00,82.3,82.47,82.25,82.44,58464.0,70.6743,70.8203,70.6314,70.7946,58464.0
2017-04-05 11:40:00,82.43,82.56,82.41,82.48,55091.0,70.786,70.8976,70.7688,70.8289,55091.0
2017-04-05 11:50:00,82.48,82.51,82.34,82.36,43973.0,70.8289,70.8547,70.7087,70.7259,43973.0
2017-04-05 12:00:00,82.37,82.49,82.36,82.46,41741.0,70.7344,70.8375,70.7259,70.8117,41741.0
2017-04-05 12:10:00,82.46,82.49,82.4,82.46,36027.0,70.8117,70.8375,70.7602,70.8117,36027.0
2017-04-05 12:20:00,82.47,82.6,82.47,82.55,40183.0,70.8203,70.9319,70.8203,70.889,40183.0
2017-04-05 12:30:00,82.54,82.63,82.53,82.6,71115.0,70.8804,70.9577,70.8718,70.9319,71115.0
2017-04-05 12:40:00,82.6,82.67,82.57,82.64,44653.0,70.9319,70.9921,70.9062,70.9663,44653.0
2017-04-05 12:50:00,82.63,82.69,82.6,82.64,38835.0,70.9577,71.0092,70.9319,70.9663,38835.0
2017-04-05 13:00:00,82.64,82.65,82.5,82.54,109900.0,70.9663,70.9749,70.8461,70.8804,109900.0
2017-04-05 13:10:00,82.55,82.59,82.51,82.52,31914.0,70.889,70.9234,70.8547,70.8632,31914.0
2017-04-05 13:20:00,82.52,82.55,82.47,82.54,45941.0,70.8632,70.889,70.8203,70.8804,45941.0
2017-04-05 13:30:00,82.54,82.56,82.49,82.5,82056.0,70.8804,70.8976,70.8375,70.8461,82056.0
2017-04-05 13:40:00,82.5,82.5,82.38,82.41,50127.0,70.8461,70.8461,70.743,70.7688,50127.0
2017-04-05 13:50:00,82.42,82.44,82.37,82.43,59811.0,70.7774,70.7946,70.7344,70.786,59811.0
2017-04-05 14:00:00,82.43,82.47,82.22,82.44,76164.0,70.786,70.8203,70.6056,70.7946,76164.0
2017-04-05 14:10:00,82.44,82.54,82.43,82.54,74293.0,70.7946,70.8804,70.786,70.8804,74293.0
2017-04-05 14:20:00,82.53,82.56,82.42,82.5,68567.0,70.8718,70.8976,70.7774,70.8461,68567.0
2017-04-05 14:30:00,82.5,82.53,82.32,82.33,66389.0,70.8461,70.8718,70.6915,70.7001,66389.0
2017-04-05 14:40:00,82.33,82.38,82.2,82.23,63671.0,70.7001,70.743,70.5885,70.6142,63671.0
2017-04-05 14:50:00,82.23,82.24,82.03,82.15,72401.0,70.6142,70.6228,70.4425,70.5455,72401.0
2017-04-05 15:00:00,82.15,82.21,82.1,82.12,90609.0,70.5455,70.597,70.5026,70.5198,90609.0
2017-04-05 15:10:00,82.11,82.14,81.97,81.98,102939.0,70.5112,70.5369,70.3909,70.3995,102939.0
2017-04-05 15:20:00,81.97,81.98,81.71,81.86,137242.0,70.3909,70.3995,70.1677,70.2965,137242.0
2017-04-05 15:30:00,81.85,81.85,81.61,81.78,155125.0,70.2879,70.2879,70.0818,70.2278,155125.0
2017-04-05 15:40:00,81.79,81.81,81.57,81.59,188674.0,70.2364,70.2535,70.0474,70.0646,188674.0
2017-04-05 15:50:00,81.59,81.83,81.58,81.62,267468.0,70.0646,70.2707,70.056,70.0904,267468.0
2017-04-06 09:30:00,81.87,82.44,81.79,82.37,153027.0,70.3051,70.7946,70.2364,70.7344,153027.0
2017-04-06 09:40:00,82.36,82.43,82.0,82.01,84407.0,70.7259,70.786,70.4167,70.4253,84407.0
2017-04-06 09:50:00,82.02,82.45,82.02,82.36,110233.0,70.4339,70.8031,70.4339,70.7259,110233.0
2017-04-06 10:00:00,82.37,82.43,82.32,82.39,70383.0,70.7344,70.786,70.6915,70.7516,70383.0
2017-04-06 10:10:00,82.41,82.46,82.26,82.31,74693.0,70.7688,70.8117,70.64,70.6829,74693.0
2017-04-06 10:20:00,82.31,82.34,82.2,82.3,74874.0,70.6829,70.7087,70.5885,70.6743,74874.0
2017-04-06 10:30:00,82.3,82.43,82.3,82.33,63062.0,70.6743,70.786,70.6743,70.7001,63062.0
2017-04-06 10:40:00,82.33,82.33,82.13,82.3,58910.0,70.7001,70.7001,70.5283,70.6743,58910.0
2017-04-06 10:50:00,82.29,82.36,82.23,82.26,54708.0,70.6657,70.7259,70.6142,70.64,54708.0
2017-04-06 11:00:00,82.27,82.38,82.26,82.28,54844.0,70.6486,70.743,70.64,70.6572,54844.0
2017-04-06 11:10:00,82.29,82.32,82.22,82.26,44503.0,70.6657,70.6915,70.6056,70.64,44503.0
2017-04-06 11:20:00,82.25,82.34,82.23,82.28,45702.0,70.6314,70.7087,70.6142,70.6572,45702.0
2017-04-06 11:30:00,82.27,82.29,82.19,82.2,50277.0,70.6486,70.6657,70.5799,70.5885,50277.0
2017-04-06 11:40:00,82.2,82.25,82.14,82.24,61673.0,70.5885,70.6314,70.5369,70.6228,61673.0
2017-04-06 11:50:00,82.24,82.31,82.2,82.25,51493.0,70.6228,70.6829,70.5885,70.6314,51493.0
2017-04-06 12:00:00,82.26,82.3,82.19,82.2,59104.0,70.64,70.6743,70.5799,70.5885,59104.0
2017-04-06 12:10:00,82.2,82.25,82.17,82.25,46017.0,70.5885,70.6314,70.5627,70.6314,46017.0
2017-04-06 12:20:00,82.24,82.26,82.19,82.2,53121.0,70.6228,70.64,70.5799,70.5885,53121.0
2017-04-06 12:30:00,82.21,82.26,82.1,82.12,58095.0,70.597,70.64,70.5026,70.5198,58095.0
2017-04-06 12:40:00,82.12,82.14,82.05,82.12,30141.0,70.5198,70.5369,70.4596,70.5198,30141.0
2017-04-06 12:50:00,82.11,82.17,82.11,82.17,34884.0,70.5112,70.5627,70.5112,70.5627,34884.0
2017-04-06 13:00:00,82.17,82.19,82.13,82.17,39426.0,70.5627,70.5799,70.5283,70.5627,39426.0
2017-04-06 13:10:00,82.18,82.31,82.16,82.31,42442.0,70.5713,70.6829,70.5541,70.6829,42442.0
2017-04-06 13:20:00,82.31,82.36,82.29,82.32,40487.0,70.6829,70.7259,70.6657,70.6915,40487.0
2017-04-06 13:30:00,82.32,82.39,82.3,82.33,41125.0,70.6915,70.7516,70.6743,70.7001,41125.0
2017-04-06 13:40:00,82.33,82.34,82.27,82.33,35868.0,70.7001,70.7087,70.6486,70.7001,35868.0
2017-04-06 13:50:00,82.33,82.4,82.32,82.34,45906.0,70.7001,70.7602,70.6915,70.7087,45906.0
2017-04-06 14:00:00,82.34,82.36,82.27,82.28,44915.0,70.7087,70.7259,70.6486,70.6572,44915.0
2017-04-06 14:10:00,82.27,82.27,82.18,82.22,53578.0,70.6486,70.6486,70.5713,70.6056,53578.0
2017-04-06 14:20:00,82.21,82.27,82.2,82.2,54318.0,70.597,70.6486,70.5885,70.5885,54318.0
2017-04-06 14:30:00,82.2,82.24,82.19,82.2,53182.0,70.5885,70.6228,70.5799,70.5885,53182.0
2017-04-06 14:40:00,82.21,82.21,81.94,81.99,82792.0,70.597,70.597,70.3652,70.4081,82792.0
2017-04-06 14:50:00,81.99,82.03,81.93,81.97,58436.0,70.4081,70.4425,70.3566,70.3909,58436.0
2017-04-06 15:00:00,81.97,82.01,81.9,82.0,55824.0,70.3909,70.4253,70.3308,70.4167,55824.0
2017-04-06 15:10:00,82.0,82.06,81.93,82.01,99239.0,70.4167,70.4682,70.3566,70.4253,99239.0
2017-04-06 15:20:00,82.0,82.02,81.92,81.96,72661.0,70.4167,70.4339,70.348,70.3824,72661.0
2017-04-06 15:30:00,81.96,81.98,81.89,81.93,137656.0,70.3824,70.3995,70.3222,70.3566,137656.0
2017-04-06 15:40:00,81.93,82.0,81.88,81.92,243151.0,70.3566,70.4167,70.3137,70.348,243151.0
2017-04-06 15:50:00,81.92,81.98,81.84,81.97,221816.0,70.348,70.3995,70.2793,70.3909,221816.0
2017-04-07 09:30:00,81.91,82.28,81.91,82.2,90067.0,70.3394,70.6572,70.3394,70.5885,90067.0
2017-04-07 09:40:00,82.18,82.24,82.1,82.14,66678.0,70.5713,70.6228,70.5026,70.5369,66678.0
2017-04-07 09:50:00,82.13,82.21,81.98,82.18,108694.0,70.5283,70.597,70.3995,70.5713,108694.0
2017-04-07 10:00:00,82.17,82.33,82.14,82.26,76499.0,70.5627,70.7001,70.5369,70.64,76499.0
2017-04-07 10:10:00,82.26,82.38,82.24,82.32,79544.0,70.64,70.743,70.6228,70.6915,79544.0
2017-04-07 10:20:00,82.32,82.36,82.29,82.34,52098.0,70.6915,70.7259,70.6657,70.7087,52098.0
2017-04-07 10:30:00,82.34,82.35,82.21,82.24,72019.0,70.7087,70.7173,70.597,70.6228,72019.0
2017-04-07 10:40:00,82.23,82.23,82.07,82.09,35602.0,70.6142,70.6142,70.4768,70.494,35602.0
2017-04-07 10:50:00,82.09,82.12,81.95,81.96,81389.0,70.494,70.5198,70.3738,70.3824,81389.0
2017-04-07 11:00:00,81.97,82.09,81.91,81.91,90857.0,70.3909,70.494,70.3394,70.3394,90857.0
2017-04-07 11:10:00,81.92,82.13,81.91,82.07,84647.0,70.348,70.5283,70.3394,70.4768,84647.0
2017-04-07 11:20:00,82.08,82.15,82.04,82.07,59035.0,70.4854,70.5455,70.4511,70.4768,59035.0
2017-04-07 11:30:00,82.07,82.09,81.98,82.01,42943.0,70.4768,70.494,70.3995,70.4253,42943.0
2017-04-07 11:40:00,82.0,82.04,81.93,82.02,35717.0,70.4167,70.4511,70.3566,70.4339,35717.0
2017-04-07 11:50:00,82.01,82.09,81.99,82.05,37024.0,70.4253,70.494,70.4081,70.4596,37024.0
2017-04-07 12:00:00,82.06,82.1,82.04,82.08,28807.0,70.4682,70.5026,70.4511,70.4854,28807.0
2017-04-07 12:10:00,82.08,82.1,82.05,82.09,31297.0,70.4854,70.5026,70.4596,70.494,31297.0
2017-04-07 12:20:00,82.09,82.1,82.05,82.08,28704.0,70.494,70.5026,70.4596,70.4854,28704.0
2017-04-07 12:30:00,82.08,82.1,82.0,82.01,34527.0,70.4854,70.5026,70.4167,70.4253,34527.0
2017-04-07 12:40:00,82.01,82.1,82.01,82.09,38785.0,70.4253,70.5026,70.4253,70.494,38785.0
2017-04-07 12:50:00,82.09,82.17,82.08,82.14,36121.0,70.494,70.5627,70.4854,70.5369,36121.0
2017-04-07 13:00:00,82.14,82.17,82.08,82.17,42391.0,70.5369,70.5627,70.4854,70.5627,42391.0
2017-04-07 13:10:00,82.17,82.19,82.1,82.11,44694.0,70.5627,70.5799,70.5026,70.5112,44694.0
2017-04-07 13:20:00,82.1,82.23,82.08,82.21,47854.0,70.5026,70.6142,70.4854,70.597,47854.0
2017-04-07 13:30:00,82.21,82.3,82.16,82.19,69826.0,70.597,70.6743,70.5541,70.5799,69826.0
2017-04-07 13:40:00,82.2,82.25,82.17,82.24,55501.0,70.5885,70.6314,70.5627,70.6228,55501.0
2017-04-07 13:50:00,82.24,82.27,82.2,82.24,39565.0,70.6228,70.6486,70.5885,70.6228,39565.0
2017-04-07 14:00:00,82.23,82.31,82.23,82.25,37730.0,70.6142,70.6829,70.6142,70.6314,37730.0
2017-04-07 14:10:00,82.26,82.36,82.25,82.36,55738.0,70.64,70.7259,70.6314,70.7259,55738.0
2017-04-07 14:20:00,82.36,82.4,82.33,82.37,86284.0,70.7259,70.7602,70.7001,70.7344,86284.0
2017-04-07 14:30:00,82.36,82.39,82.3,82.31,54431.0,70.7259,70.7516,70.6743,70.6829,54431.0
2017-04-07 14:40:00,82.31,82.38,82.26,82.38,56662.0,70.6829,70.743,70.64,70.743,56662.0
2017-04-07 14:50:00,82.37,82.37,82.19,82.19,66785.0,70.7344,70.7344,70.5799,70.5799,66785.0
2017-04-07 15:00:00,82.2,82.3,82.19,82.25,52326.0,70.5885,70.6743,70.5799,70.6314,52326.0
2017-04-07 15:10:00,82.25,82.36,82.25,82.35,52138.0,70.6314,70.7259,70.6314,70.7173,52138.0
2017-04-07 15:20:00,82.34,82.4,82.3,82.32,92168.0,70.7087,70.7602,70.6743,70.6915,92168.0
2017-04-07 15:30:00,82.31,82.33,82.21,82.28,80780.0,70.6829,70.7001,70.597,70.6572,80780.0
2017-04-07 15:40:00,82.28,82.3,82.22,82.22,161109.0,70.6572,70.6743,70.6056,70.6056,161109.0
2017-04-07 15:50:00,82.22,82.26,82.13,82.15,294841.0,70.6056,70.64,70.5283,70.5455,294841.0
2017-04-10 09:30:00,82.08,82.58,82.08,82.57,89313.0,70.4854,70.9148,70.4854,70.9062,89313.0
2017-04-10 09:40:00,82.57,82.76,82.54,82.76,72640.0,70.9062,71.0693,70.8804,71.0693,72640.0
2017-04-10 09:50:00,82.76,82.88,82.69,82.87,90677.0,71.0693,71.1724,71.0092,71.1638,90677.0
2017-04-10 10:00:00,82.88,83.0,82.73,82.86,116250.0,71.1724,71.2754,71.0436,71.1552,116250.0
2017-04-10 10:10:00,82.87,82.88,82.59,82.63,46620.0,71.1638,71.1724,70.9234,70.9577,46620.0
2017-04-10 10:20:00,82.63,82.74,82.61,82.71,32614.0,70.9577,71.0522,70.9405,71.0264,32614.0
2017-04-10 10:30:00,82.72,82.98,82.68,82.89,73679.0,71.035,71.2583,71.0006,71.181,73679.0
2017-04-10 10:40:00,82.89,82.91,82.82,82.87,45641.0,71.181,71.1982,71.1209,71.1638,45641.0
2017-04-10 10:50:00,82.87,82.88,82.8,82.82,58859.0,71.1638,71.1724,71.1037,71.1209,58859.0
2017-04-10 11:00:00,82.83,82.83,82.7,82.75,58329.0,71.1295,71.1295,71.0178,71.0608,58329.0
2017-04-10 11:10:00,82.74,82.83,82.71,82.81,48662.0,71.0522,71.1295,71.0264,71.1123,48662.0
2017-04-10 11:20:00,82.81,82.89,82.76,82.78,58220.0,71.1123,71.181,71.0693,71.0865,58220.0
2017-04-10 11:30:00,82.78,82.81,82.43,82.44,102235.0,71.0865,71.1123,70.786,70.7946,102235.0
2017-04-10 11:40:00,82.44,82.54,82.37,82.52,58509.0,70.7946,70.8804,70.7344,70.8632,58509.0
2017-04-10 11:50:00,82.53,82.56,82.45,82.52,34779.0,70.8718,70.8976,70.8031,70.8632,34779.0
2017-04-10 12:00:00,82.53,82.54,82.4,82.42,33264.0,70.8718,70.8804,70.7602,70.7774,33264.0
2017-04-10 12:10:00,82.42,82.43,82.25,82.3,47509.0,70.7774,70.786,70.6314,70.6743,47509.0
2017-04-10 12:20:00,82.3,82.32,82.26,82.3,24771.0,70.6743,70.6915,70.64,70.6743,24771.0
2017-04-10 12:30:00,82.3,82.47,82.26,82.47,48649.0,70.6743,70.8203,70.64,70.8203,48649.0
2017-04-10 12:40:00,82.48,82.59,82.47,82.57,26753.0,70.8289,70.9234,70.8203,70.9062,26753.0
2017-04-10 12:50:00,82.58,82.67,82.57,82.64,27745.0,70.9148,70.9921,70.9062,70.9663,27745.0
2017-04-10 13:00:00,82.64,82.68,82.61,82.67,29694.0,70.9663,71.0006,70.9405,70.9921,29694.0
2017-04-10 13:10:00,82.67,82.73,82.67,82.68,30425.0,70.9921,71.0436,70.9921,71.0006,30425.0
2017-04-10 13:20:00,82.68,82.73,82.68,82.73,34098.0,71.0006,71.0436,71.0006,71.0436,34098.0
2017-04-10 13:30:00,82.73,82.81,82.73,82.77,45523.0,71.0436,71.1123,71.0436,71.0779,45523.0
2017-04-10 13:40:00,82.77,82.78,82.7,82.74,68708.0,71.0779,71.0865,71.0178,71.0522,68708.0
2017-04-10 13:50:00,82.73,82.77,82.69,82.73,64737.0,71.0436,71.0779,71.0092,71.0436,64737.0
2017-04-10 14:00:00,82.73,82.75,82.59,82.7,58213.0,71.0436,71.0608,70.9234,71.0178,58213.0
2017-04-10 14:10:00,82.7,82.79,82.69,82.77,52121.0,71.0178,71.0951,71.0092,71.0779,52121.0
2017-04-10 14:20:00,82.78,82.79,82.65,82.65,47848.0,71.0865,71.0951,70.9749,70.9749,47848.0
2017-04-10 14:30:00,82.65,82.72,82.65,82.7,35675.0,70.9749,71.035,70.9749,71.0178,35675.0
2017-04-10 14:40:00,82.7,82.87,82.68,82.86,117374.0,71.0178,71.1638,71.0006,71.1552,117374.0
2017-04-10 14:50:00,82.86,82.88,82.82,82.85,46318.0,71.1552,71.1724,71.1209,71.1466,46318.0
2017-04-10 15:00:00,82.84,82.88,82.78,82.78,44278.0,71.138,71.1724,71.0865,71.0865,44278.0
2017-04-10 15:10:00,82.77,82.79,82.71,82.72,59759.0,71.0779,71.0951,71.0264,71.035,59759.0
2017-04-10 15:20:00,82.73,82.75,82.56,82.62,53770.0,71.0436,71.0608,70.8976,70.9491,53770.0
2017-04-10 15:30:00,82.61,82.64,82.55,82.59,63554.0,70.9405,70.9663,70.889,70.9234,63554.0
2017-04-10 15:40:00,82.59,82.6,82.45,82.45,100311.0,70.9234,70.9319,70.8031,70.8031,100311.0
2017-04-10 15:50:00,82.45,82.49,82.36,82.42,256011.0,70.8031,70.8375,70.7259,70.7774,256011.0
2017-04-11 09:30:00,82.28,82.75,82.27,82.35,80174.0,70.6572,71.0608,70.6486,70.7173,80174.0
2017-04-11 09:40:00,82.35,82.36,82.11,82.12,91862.0,70.7173,70.7259,70.5112,70.5198,91862.0
2017-04-11 09:50:00,82.14,82.28,82.09,82.26,75204.0,70.5369,70.6572,70.494,70.64,75204.0
2017-04-11 10:00:00,82.27,82.38,82.22,82.26,55475.0,70.6486,70.743,70.6056,70.64,55475.0
2017-04-11 10:10:00,82.26,82.32,82.13,82.18,43365.0,70.64,70.6915,70.5283,70.5713,43365.0
2017-04-11 10:20:00,82.19,82.27,82.11,82.23,35192.0,70.5799,70.6486,70.5112,70.6142,35192.0
2017-04-11 10:30:00,82.23,82.23,82.0,82.17,53954.0,70.6142,70.6142,70.4167,70.5627,53954.0
2017-04-11 10:40:00,82.17,82.18,81.96,81.97,129402.0,70.5627,70.5713,70.3824,70.3909,129402.0
2017-04-11 10:50:00,81.98,81.98,81.76,81.94,92479.0,70.3995,70.3995,70.2106,70.3652,92479.0
2017-04-11 11:00:00,81.95,82.1,81.93,82.02,62558.0,70.3738,70.5026,70.3566,70.4339,62558.0
2017-04-11 11:10:00,82.01,82.12,81.99,82.08,53496.0,70.4253,70.5198,70.4081,70.4854,53496.0
2017-04-11 11:20:00,82.09,82.09,81.98,82.06,49677.0,70.494,70.494,70.3995,70.4682,49677.0
2017-04-11 11:30:00,82.06,82.21,82.03,82.15,93542.0,70.4682,70.597,70.4425,70.5455,93542.0
2017-04-11 11:40:00,82.15,82.16,81.97,82.06,56397.0,70.5455,70.5541,70.3909,70.4682,56397.0
2017-04-11 11:50:00,82.04,82.07,81.97,81.99,36721.0,70.4511,70.4768,70.3909,70.4081,36721.0
2017-04-11 12:00:00,82.0,82.0,81.89,81.95,41541.0,70.4167,70.4167,70.3222,70.3738,41541.0
2017-04-11 12:10:00,81.95,82.05,81.91,82.03,64262.0,70.3738,70.4596,70.3394,70.4425,64262.0
2017-04-11 12:20:00,82.04,82.14,82.02,82.06,40255.0,70.4511,70.5369,70.4339,70.4682,40255.0
2017-04-11 12:30:00,82.06,82.18,82.03,82.15,64328.0,70.4682,70.5713,70.4425,70.5455,64328.0
2017-04-11 12:40:00,82.15,82.17,82.12,82.15,35335.0,70.5455,70.5627,70.5198,70.5455,35335.0
2017-04-11 12:50:00,82.15,82.21,82.14,82.2,39382.0,70.5455,70.597,70.5369,70.5885,39382.0
2017-04-11 13:00:00,82.19,82.35,82.18,82.29,55164.0,70.5799,70.7173,70.5713,70.6657,55164.0
2017-04-11 13:10:00,82.29,82.33,82.24,82.24,35156.0,70.6657,70.7001,70.6228,70.6228,35156.0
2017-04-11 13:20:00,82.24,82.26,82.2,82.22,34993.0,70.6228,70.64,70.5885,70.6056,34993.0
2017-04-11 13:30:00,82.22,82.26,82.21,82.26,40399.0,70.6056,70.64,70.597,70.64,40399.0
2017-04-11 13:40:00,82.26,82.26,82.09,82.15,62646.0,70.64,70.64,70.494,70.5455,62646.0
2017-04-11 13:50:00,82.15,82.25,82.12,82.22,55712.0,70.5455,70.6314,70.5198,70.6056,55712.0
2017-04-11 14:00:00,82.22,82.29,82.17,82.29,70041.0,70.6056,70.6657,70.5627,70.6657,70041.0
2017-04-11 14:10:00,82.3,82.31,82.08,82.15,44145.0,70.6743,70.6829,70.4854,70.5455,44145.0
2017-04-11 14:20:00,82.16,82.29,82.15,82.24,50589.0,70.5541,70.6657,70.5455,70.6228,50589.0
2017-04-11 14:30:00,82.24,82.26,82.15,82.21,67870.0,70.6228,70.64,70.5455,70.597,67870.0
2017-04-11 14:40:00,82.22,82.28,82.21,82.26,35371.0,70.6056,70.6572,70.597,70.64,35371.0
2017-04-11 14:50:00,82.27,82.39,82.25,82.27,54065.0,70.6486,70.7516,70.6314,70.6486,54065.0
2017-04-11 15:00:00,82.25,82.28,82.1,82.21,60215.0,70.6314,70.6572,70.5026,70.597,60215.0
2017-04-11 15:10:00,82.22,82.25,82.07,82.14,44966.0,70.6056,70.6314,70.4768,70.5369,44966.0
2017-04-11 15:20:00,82.14,82.19,82.1,82.19,62860.0,70.5369,70.5799,70.5026,70.5799,62860.0
2017-04-11 15:30:00,82.18,82.26,82.16,82.23,86141.0,70.5713,70.64,70.5541,70.6142,86141.0
2017-04-11 15:40:00,82.23,82.37,82.22,82.35,154625.0,70.6142,70.7344,70.6056,70.7173,154625.0
2017-04-11 15:50:00,82.35,82.44,82.32,82.42,262286.0,70.7173,70.7946,70.6915,70.7774,262286.0
2017-04-12 09:30:00,81.86,81.9,81.29,81.73,372191.0,70.2965,70.3308,69.807,70.1848,372191.0
2017-04-12 09:40:00,81.75,81.88,81.49,81.54,147801.0,70.202,70.3137,69.9787,70.0217,147801.0
2017-04-12 09:50:00,81.54,81.8,81.5,81.78,113036.0,70.0217,70.245,69.9873,70.2278,113036.0
2017-04-12 10:00:00,81.78,81.95,81.72,81.85,74744.0,70.2278,70.3738,70.1763,70.2879,74744.0
2017-04-12 10:10:00,81.87,81.97,81.76,81.95,54000.0,70.3051,70.3909,70.2106,70.3738,54000.0
2017-04-12 10:20:00,81.95,82.02,81.84,81.88,58142.0,70.3738,70.4339,70.2793,70.3137,58142.0
2017-04-12 10:30:00,81.89,81.97,81.86,81.94,43559.0,70.3222,70.3909,70.2965,70.3652,43559.0
2017-04-12 10:40:00,81.94,81.94,81.74,81.82,50677.0,70.3652,70.3652,70.1934,70.2621,50677.0
2017-04-12 10:50:00,81.81,81.84,81.72,81.74,59540.0,70.2535,70.2793,70.1763,70.1934,59540.0
2017-04-12 11:00:00,81.74,81.82,81.69,81.81,50529.0,70.1934,70.2621,70.1505,70.2535,50529.0
2017-04-12 11:10:00,81.82,81.88,81.78,81.84,75715.0,70.2621,70.3137,70.2278,70.2793,75715.0
2017-04-12 11:20:00,81.85,81.88,81.8,81.86,79638.0,70.2879,70.3137,70.245,70.2965,79638.0
2017-04-12 11:30:00,81.86,81.92,81.7,81.76,76205.0,70.2965,70.348,70.1591,70.2106,76205.0
2017-04-12 11:40:00,81.77,81.79,81.59,81.61,88385.0,70.2192,70.2364,70.0646,70.0818,88385.0
2017-04-12 11:50:00,81.6,81.75,81.51,81.74,176365.0,70.0732,70.202,69.9959,70.1934,176365.0
2017-04-12 12:00:00,81.74,81.83,81.66,81.81,68478.0,70.1934,70.2707,70.1247,70.2535,68478.0
2017-04-12 12:10:00,81.82,81.89,81.81,81.83,50575.0,70.2621,70.3222,70.2535,70.2707,50575.0
2017-04-12 12:20:00,81.84,81.91,81.82,81.86,83411.0,70.2793,70.3394,70.2621,70.2965,83411.0
2017-04-12 12:30:00,81.86,81.9,81.81,81.84,31419.0,70.2965,70.3308,70.2535,70.2793,31419.0
2017-04-12 12:40:00,81.84,81.93,81.82,81.92,30311.0,70.2793,70.3566,70.2621,70.348,30311.0
2017-04-12 12:50:00,81.93,81.93,81.8,81.82,32778.0,70.3566,70.3566,70.245,70.2621,32778.0
2017-04-12 13:00:00,81.83,82.03,81.83,82.01,60856.0,70.2707,70.4425,70.2707,70.4253,60856.0
2017-04-12 13:10:00,82.0,82.06,81.97,82.01,42948.0,70.4167,70.4682,70.3909,70.4253,42948.0
2017-04-12 13:20:00,82.0,82.03,81.93,82.01,38558.0,70.4167,70.4425,70.3566,70.4253,38558.0
2017-04-12 13:30:00,82.02,82.11,81.94,82.1,44036.0,70.4339,70.5112,70.3652,70.5026,44036.0
2017-04-12 13:40:00,82.1,82.14,82.0,82.11,34476.0,70.5026,70.5369,70.4167,70.5112,34476.0
2017-04-12 13:50:00,82.11,82.17,82.04,82.14,49909.0,70.5112,70.5627,70.4511,70.5369,49909.0
2017-04-12 14:00:00,82.15,82.17,82.06,82.06,34379.0,70.5455,70.5627,70.4682,70.4682,34379.0
2017-04-12 14:10:00,82.06,82.07,81.93,81.94,56630.0,70.4682,70.4768,70.3566,70.3652,56630.0
2017-04-12 14:20:00,81.93,81.97,81.87,81.89,48918.0,70.3566,70.3909,70.3051,70.3222,48918.0
2017-04-12 14:30:00,81.89,82.01,81.79,81.79,69688.0,70.3222,70.4253,70.2364,70.2364,69688.0
2017-04-12 14:40:00,81.8,81.89,81.77,81.85,40292.0,70.245,70.3222,70.2192,70.2879,40292.0
2017-04-12 14:50:00,81.85,81.94,81.81,81.91,47887.0,70.2879,70.3652,70.2535,70.3394,47887.0
2017-04-12 15:00:00,81.91,81.97,81.86,81.92,42660.0,70.3394,70.3909,70.2965,70.348,42660.0
2017-04-12 15:10:00,81.93,81.97,81.76,81.77,58918.0,70.3566,70.3909,70.2106,70.2192,58918.0
2017-04-12 15:20:00,81.78,81.96,81.77,81.89,66930.0,70.2278,70.3824,70.2192,70.3222,66930.0
2017-04-12 15:30:00,81.9,81.96,81.86,81.87,56915.0,70.3308,70.3824,70.2965,70.3051,56915.0
2017-04-12 15:40:00,81.87,81.93,81.69,81.69,108034.0,70.3051,70.3566,70.1505,70.1505,108034.0
2017-04-12 15:50:00,81.69,81.9,81.69,81.86,191825.0,70.1505,70.3308,70.1505,70.2965,191825.0
2017-04-13 09:30:00,81.63,81.92,81.53,81.84,65286.0,70.099,70.348,70.0131,70.2793,65286.0
2017-04-13 09:40:00,81.82,81.84,81.6,81.63,76432.0,70.2621,70.2793,70.0732,70.099,76432.0
2017-04-13 09:50:00,81.64,81.76,81.6,81.66,77996.0,70.1076,70.2106,70.0732,70.1247,77996.0
2017-04-13 10:00:00,81.65,81.75,81.55,81.57,80147.0,70.1161,70.202,70.0303,70.0474,80147.0
2017-04-13 10:10:00,81.57,81.58,81.47,81.49,78058.0,70.0474,70.056,69.9616,69.9787,78058.0
2017-04-13 10:20:00,81.48,81.6,81.39,81.41,101490.0,69.9702,70.0732,69.8929,69.91,101490.0
2017-04-13 10:30:00,81.41,81.52,81.38,81.41,65546.0,69.91,70.0045,69.8843,69.91,65546.0
2017-04-13 10:40:00,81.41,81.44,81.32,81.37,53799.0,69.91,69.9358,69.8328,69.8757,53799.0
2017-04-13 10:50:00,81.37,81.51,81.35,81.46,83318.0,69.8757,69.9959,69.8585,69.953,83318.0
2017-04-13 11:00:00,81.47,81.49,81.41,81.46,47960.0,69.9616,69.9787,69.91,69.953,47960.0
2017-04-13 11:10:00,81.47,81.49,81.29,81.33,74448.0,69.9616,69.9787,69.807,69.8413,74448.0
2017-04-13 11:20:00,81.33,81.43,81.32,81.37,40916.0,69.8413,69.9272,69.8328,69.8757,40916.0
2017-04-13 11:30:00,81.37,81.44,81.35,81.36,114443.0,69.8757,69.9358,69.8585,69.8671,114443.0
2017-04-13 11:40:00,81.36,81.38,81.29,81.36,174849.0,69.8671,69.8843,69.807,69.8671,174849.0
2017-04-13 11:50:00,81.35,81.46,81.35,81.41,43595.0,69.8585,69.953,69.8585,69.91,43595.0
2017-04-13 12:00:00,81.42,81.45,81.3,81.33,68175.0,69.9186,69.9444,69.8156,69.8413,68175.0
2017-04-13 12:10:00,81.33,81.38,81.27,81.34,45097.0,69.8413,69.8843,69.7898,69.8499,45097.0
2017-04-13 12:20:00,81.34,81.38,81.28,81.31,55268.0,69.8499,69.8843,69.7984,69.8242,55268.0
2017-04-13 12:30:00,81.31,81.39,81.29,81.34,42677.0,69.8242,69.8929,69.807,69.8499,42677.0
2017-04-13 12:40:00,81.35,81.37,81.27,81.27,42808.0,69.8585,69.8757,69.7898,69.7898,42808.0
2017-04-13 12:50:00,81.27,81.34,81.27,81.33,55571.0,69.7898,69.8499,69.7898,69.8413,55571.0
2017-04-13 13:00:00,81.34,81.34,81.21,81.22,59159.0,69.8499,69.8499,69.7383,69.7469,59159.0
2017-04-13 13:10:00,81.23,81.27,81.12,81.23,69107.0,69.7555,69.7898,69.661,69.7555,69107.0
2017-04-13 13:20:00,81.23,81.3,81.18,81.3,37853.0,69.7555,69.8156,69.7125,69.8156,37853.0
2017-04-13 13:30:00,81.3,81.31,81.24,81.27,71734.0,69.8156,69.8242,69.7641,69.7898,71734.0
2017-04-13 13:40:00,81.27,81.3,81.11,81.11,46951.0,69.7898,69.8156,69.6524,69.6524,46951.0
2017-04-13 13:50:00,81.1,81.18,81.1,81.15,55244.0,69.6438,69.7125,69.6438,69.6868,55244.0
2017-04-13 14:00:00,81.16,81.31,81.14,81.29,93077.0,69.6954,69.8242,69.6782,69.807,93077.0
2017-04-13 14:10:00,81.29,81.32,81.2,81.2,52712.0,69.807,69.8328,69.7297,69.7297,52712.0
2017-04-13 14:20:00,81.2,81.37,81.19,81.31,69473.0,69.7297,69.8757,69.7211,69.8242,69473.0
2017-04-13 14:30:00,81.32,81.33,81.17,81.18,79467.0,69.8328,69.8413,69.7039,69.7125,79467.0
2017-04-13 14:40:00,81.18,81.25,81.17,81.21,98409.0,69.7125,69.7726,69.7039,69.7383,98409.0
2017-04-13 14:50:00,81.2,81.31,81.19,81.29,104166.0,69.7297,69.8242,69.7211,69.807,104166.0
2017-04-13 15:00:00,81.29,81.35,81.28,81.3,126326.0,69.807,69.8585,69.7984,69.8156,126326.0
2017-04-13 15:10:00,81.3,81.31,81.19,81.26,81990.0,69.8156,69.8242,69.7211,69.7812,81990.0
2017-04-13 15:20:00,81.25,81.3,81.19,81.19,61243.0,69.7726,69.8156,69.7211,69.7211,61243.0
2017-04-13 15:30:00,81.19,81.24,81.1,81.15,149606.0,69.7211,69.7641,69.6438,69.6868,149606.0
2017-04-13 15:40:00,81.14,81.35,81.11,81.31,169732.0,69.6782,69.8585,69.6524,69.8242,169732.0
2017-04-13 15:50:00,81.31,81.31,81.05,81.07,376487.0,69.8242,69.8242,69.6009,69.6181,376487.0
2017-04-17 09:30:00,81.06,81.31,81.05,81.17,102442.0,69.6095,69.8242,69.6009,69.7039,102442.0
2017-04-17 09:40:00,81.16,81.4,81.1,81.4,49953.0,69.6954,69.9015,69.6438,69.9015,49953.0
2017-04-17 09:50:00,81.41,81.56,81.39,81.52,64633.0,69.91,70.0389,69.8929,70.0045,64633.0
2017-04-17 10:00:00,81.51,81.7,81.51,81.65,74782.0,69.9959,70.1591,69.9959,70.1161,74782.0
2017-04-17 10:10:00,81.64,81.72,81.59,81.64,55161.0,70.1076,70.1763,70.0646,70.1076,55161.0
2017-04-17 10:20:00,81.64,81.73,81.62,81.7,92969.0,70.1076,70.1848,70.0904,70.1591,92969.0
2017-04-17 10:30:00,81.71,81.8,81.56,81.6,70254.0,70.1677,70.245,70.0389,70.0732,70254.0
2017-04-17 10:40:00,81.6,81.61,81.51,81.57,49308.0,70.0732,70.0818,69.9959,70.0474,49308.0
2017-04-17 10:50:00,81.58,81.73,81.57,81.71,60609.0,70.056,70.1848,70.0474,70.1677,60609.0
2017-04-17 11:00:00,81.72,81.73,81.62,81.72,69983.0,70.1763,70.1848,70.0904,70.1763,69983.0
2017-04-17 11:10:00,81.72,81.74,81.62,81.68,94319.0,70.1763,70.1934,70.0904,70.1419,94319.0
2017-04-17 11:20:00,81.68,81.71,81.62,81.65,33670.0,70.1419,70.1677,70.0904,70.1161,33670.0
2017-04-17 11:30:00,81.64,81.69,81.59,81.64,31959.0,70.1076,70.1505,70.0646,70.1076,31959.0
2017-04-17 11:40:00,81.66,81.68,81.55,81.64,38726.0,70.1247,70.1419,70.0303,70.1076,38726.0
2017-04-17 11:50:00,81.64,81.71,81.61,81.65,88662.0,70.1076,70.1677,70.0818,70.1161,88662.0
2017-04-17 12:00:00,81.64,81.73,81.6,81.72,36275.0,70.1076,70.1848,70.0732,70.1763,36275.0
2017-04-17 12:10:00,81.72,81.77,81.68,81.74,23016.0,70.1763,70.2192,70.1419,70.1934,23016.0
2017-04-17 12:20:00,81.75,81.83,81.73,81.8,113478.0,70.202,70.2707,70.1848,70.245,113478.0
2017-04-17 12:30:00,81.8,81.81,81.69,81.71,25411.0,70.245,70.2535,70.1505,70.1677,25411.0
2017-04-17 12:40:00,81.72,81.8,81.71,81.75,45397.0,70.1763,70.245,70.1677,70.202,45397.0
2017-04-17 12:50:00,81.76,81.79,81.71,81.75,36801.0,70.2106,70.2364,70.1677,70.202,36801.0
2017-04-17 13:00:00,81.76,81.81,81.71,81.79,52043.0,70.2106,70.2535,70.1677,70.2364,52043.0
2017-04-17 13:10:00,81.79,81.84,81.76,81.78,51535.0,70.2364,70.2793,70.2106,70.2278,51535.0
2017-04-17 13:20:00,81.79,81.84,81.77,81.81,49692.0,70.2364,70.2793,70.2192,70.2535,49692.0
2017-04-17 13:30:00,81.82,81.89,81.81,81.84,62653.0,70.2621,70.3222,70.2535,70.2793,62653.0
2017-04-17 13:40:00,81.85,81.87,81.8,81.86,41542.0,70.2879,70.3051,70.245,70.2965,41542.0
2017-04-17 13:50:00,81.86,81.87,81.79,81.8,24169.0,70.2965,70.3051,70.2364,70.245,24169.0
2017-04-17 14:00:00,81.8,81.85,81.72,81.73,93739.0,70.245,70.2879,70.1763,70.1848,93739.0
2017-04-17 14:10:00,81.74,81.78,81.69,81.69,39470.0,70.1934,70.2278,70.1505,70.1505,39470.0
2017-04-17 14:20:00,81.7,81.79,81.7,81.76,60181.0,70.1591,70.2364,70.1591,70.2106,60181.0
2017-04-17 14:30:00,81.76,81.82,81.74,81.78,40569.0,70.2106,70.2621,70.1934,70.2278,40569.0
2017-04-17 14:40:00,81.77,81.81,81.74,81.76,85151.0,70.2192,70.2535,70.1934,70.2106,85151.0
2017-04-17 14:50:00,81.76,81.77,81.67,81.69,88955.0,70.2106,70.2192,70.1333,70.1505,88955.0
2017-04-17 15:00:00,81.69,81.76,81.69,81.75,31309.0,70.1505,70.2106,70.1505,70.202,31309.0
2017-04-17 15:10:00,81.74,81.91,81.7,81.9,45935.0,70.1934,70.3394,70.1591,70.3308,45935.0
2017-04-17 15:20:00,81.89,81.93,81.83,81.9,54579.0,70.3222,70.3566,70.2707,70.3308,54579.0
2017-04-17 15:30:00,81.89,81.91,81.8,81.86,113095.0,70.3222,70.3394,70.245,70.2965,113095.0
2017-04-17 15:40:00,81.87,81.91,81.84,81.9,184861.0,70.3051,70.3394,70.2793,70.3308,184861.0
2017-04-17 15:50:00,81.9,81.98,81.86,81.94,326223.0,70.3308,70.3995,70.2965,70.3652,326223.0
2017-04-18 09:30:00,81.8,82.06,81.65,82.03,129215.0,70.245,70.4682,70.1161,70.4425,129215.0
2017-04-18 09:40:00,82.03,82.26,82.02,82.21,64148.0,70.4425,70.64,70.4339,70.597,64148.0
2017-04-18 09:50:00,82.21,82.3,82.08,82.29,163372.0,70.597,70.6743,70.4854,70.6657,163372.0
2017-04-18 10:00:00,82.29,82.32,81.95,82.01,125575.0,70.6657,70.6915,70.3738,70.4253,125575.0
2017-04-18 10:10:00,82.01,82.04,81.77,81.82,80896.0,70.4253,70.4511,70.2192,70.2621,80896.0
2017-04-18 10:20:00,81.83,81.87,81.72,81.86,125122.0,70.2707,70.3051,70.1763,70.2965,125122.0
2017-04-18 10:30:00,81.86,82.09,81.85,82.06,68328.0,70.2965,70.494,70.2879,70.4682,68328.0
2017-04-18 10:40:00,82.06,82.1,81.95,82.05,81962.0,70.4682,70.5026,70.3738,70.4596,81962.0
2017-04-18 10:50:00,82.04,82.07,81.96,81.99,48420.0,70.4511,70.4768,70.3824,70.4081,48420.0
2017-04-18 11:00:00,81.99,82.1,81.89,82.09,43987.0,70.4081,70.5026,70.3222,70.494,43987.0
2017-04-18 11:10:00,82.1,82.16,82.05,82.06,50572.0,70.5026,70.5541,70.4596,70.4682,50572.0
2017-04-18 11:20:00,82.06,82.15,82.04,82.13,33128.0,70.4682,70.5455,70.4511,70.5283,33128.0
2017-04-18 11:30:00,82.13,82.15,81.91,81.98,83899.0,70.5283,70.5455,70.3394,70.3995,83899.0
2017-04-18 11:40:00,81.97,81.98,81.87,81.93,34571.0,70.3909,70.3995,70.3051,70.3566,34571.0
2017-04-18 11:50:00,81.93,81.94,81.81,81.82,67227.0,70.3566,70.3652,70.2535,70.2621,67227.0
2017-04-18 12:00:00,81.81,81.88,81.72,81.8,38060.0,70.2535,70.3137,70.1763,70.245,38060.0
2017-04-18 12:10:00,81.8,81.84,81.76,81.76,45387.0,70.245,70.2793,70.2106,70.2106,45387.0
2017-04-18 12:20:00,81.77,81.87,81.74,81.84,56227.0,70.2192,70.3051,70.1934,70.2793,56227.0
2017-04-18 12:30:00,81.84,81.86,81.78,81.79,34584.0,70.2793,70.2965,70.2278,70.2364,34584.0
2017-04-18 12:40:00,81.79,81.88,81.79,81.85,38495.0,70.2364,70.3137,70.2364,70.2879,38495.0
2017-04-18 12:50:00,81.85,81.97,81.84,81.92,34298.0,70.2879,70.3909,70.2793,70.348,34298.0
2017-04-18 13:00:00,81.91,81.92,81.82,81.9,26240.0,70.3394,70.348,70.2621,70.3308,26240.0
2017-04-18 13:10:00,81.9,81.97,81.86,81.94,28296.0,70.3308,70.3909,70.2965,70.3652,28296.0
2017-04-18 13:20:00,81.95,82.09,81.93,82.09,25663.0,70.3738,70.494,70.3566,70.494,25663.0
2017-04-18 13:30:00,82.09,82.09,82.01,82.01,30669.0,70.494,70.494,70.4253,70.4253,30669.0
2017-04-18 13:40:00,82.02,82.09,82.02,82.08,29468.0,70.4339,70.494,70.4339,70.4854,29468.0
2017-04-18 13:50:00,82.08,82.08,82.04,82.06,27014.0,70.4854,70.4854,70.4511,70.4682,27014.0
2017-04-18 14:00:00,82.06,82.15,82.05,82.12,38894.0,70.4682,70.5455,70.4596,70.5198,38894.0
2017-04-18 14:10:00,82.13,82.21,82.12,82.19,44891.0,70.5283,70.597,70.5198,70.5799,44891.0
2017-04-18 14:20:00,82.19,82.21,82.11,82.19,50719.0,70.5799,70.597,70.5112,70.5799,50719.0
2017-04-18 14:30:00,82.19,82.26,82.17,82.19,53222.0,70.5799,70.64,70.5627,70.5799,53222.0
2017-04-18 14:40:00,82.19,82.23,82.1,82.13,90643.0,70.5799,70.6142,70.5026,70.5283,90643.0
2017-04-18 14:50:00,82.12,82.15,82.06,82.08,38671.0,70.5198,70.5455,70.4682,70.4854,38671.0
2017-04-18 15:00:00,82.08,82.11,81.99,82.09,73878.0,70.4854,70.5112,70.4081,70.494,73878.0
2017-04-18 15:10:00,82.1,82.13,82.0,82.12,76794.0,70.5026,70.5283,70.4167,70.5198,76794.0
2017-04-18 15:20:00,82.13,82.17,82.1,82.14,41129.0,70.5283,70.5627,70.5026,70.5369,41129.0
2017-04-18 15:30:00,82.13,82.21,82.12,82.17,75140.0,70.5283,70.597,70.5198,70.5627,75140.0
2017-04-18 15:40:00,82.18,82.2,82.11,82.19,77438.0,70.5713,70.5885,70.5112,70.5799,77438.0
2017-04-18 15:50:00,82.18,82.22,82.11,82.15,271262.0,70.5713,70.6056,70.5112,70.5455,271262.0
2017-04-19 09:30:00,82.49,82.68,82.32,82.43,101066.0,70.8375,71.0006,70.6915,70.786,101066.0
2017-04-19 09:40:00,82.43,82.56,82.35,82.52,87381.0,70.786,70.8976,70.7173,70.8632,87381.0
2017-04-19 09:50:00,82.53,82.68,82.53,82.62,76590.0,70.8718,71.0006,70.8718,70.9491,76590.0
2017-04-19 10:00:00,82.62,82.62,82.44,82.52,60354.0,70.9491,70.9491,70.7946,70.8632,60354.0
2017-04-19 10:10:00,82.52,82.62,82.52,82.58,41760.0,70.8632,70.9491,70.8632,70.9148,41760.0
2017-04-19 10:20:00,82.58,82.7,82.55,82.66,34521.0,70.9148,71.0178,70.889,70.9835,34521.0
2017-04-19 10:30:00,82.66,82.68,82.59,82.67,65949.0,70.9835,71.0006,70.9234,70.9921,65949.0
2017-04-19 10:40:00,82.67,82.7,82.59,82.61,58817.0,70.9921,71.0178,70.9234,70.9405,58817.0
2017-04-19 10:50:00,82.61,82.74,82.58,82.68,53244.0,70.9405,71.0522,70.9148,71.0006,53244.0
2017-04-19 11:00:00,82.68,82.69,82.57,82.59,50047.0,71.0006,71.0092,70.9062,70.9234,50047.0
2017-04-19 11:10:00,82.59,82.62,82.54,82.56,50040.0,70.9234,70.9491,70.8804,70.8976,50040.0
2017-04-19 11:20:00,82.57,82.61,82.49,82.54,43354.0,70.9062,70.9405,70.8375,70.8804,43354.0
2017-04-19 11:30:00,82.54,82.7,82.51,82.68,50934.0,70.8804,71.0178,70.8547,71.0006,50934.0
2017-04-19 11:40:00,82.68,82.71,82.63,82.64,35637.0,71.0006,71.0264,70.9577,70.9663,35637.0
2017-04-19 11:50:00,82.64,82.67,82.56,82.62,36042.0,70.9663,70.9921,70.8976,70.9491,36042.0
2017-04-19 12:00:00,82.61,82.63,82.43,82.49,51496.0,70.9405,70.9577,70.786,70.8375,51496.0
2017-04-19 12:10:00,82.48,82.52,82.4,82.48,40846.0,70.8289,70.8632,70.7602,70.8289,40846.0
2017-04-19 12:20:00,82.48,82.54,82.46,82.49,44922.0,70.8289,70.8804,70.8117,70.8375,44922.0
2017-04-19 12:30:00,82.47,82.53,82.46,82.46,38511.0,70.8203,70.8718,70.8117,70.8117,38511.0
2017-04-19 12:40:00,82.47,82.5,82.44,82.49,36710.0,70.8203,70.8461,70.7946,70.8375,36710.0
2017-04-19 12:50:00,82.5,82.55,82.45,82.45,59048.0,70.8461,70.889,70.8031,70.8031,59048.0
2017-04-19 13:00:00,82.47,82.48,82.32,82.4,65728.0,70.8203,70.8289,70.6915,70.7602,65728.0
2017-04-19 13:10:00,82.4,82.41,82.3,82.35,42286.0,70.7602,70.7688,70.6743,70.7173,42286.0
2017-04-19 13:20:00,82.35,82.44,82.33,82.39,34584.0,70.7173,70.7946,70.7001,70.7516,34584.0
2017-04-19 13:30:00,82.39,82.45,82.37,82.45,32120.0,70.7516,70.8031,70.7344,70.8031,32120.0
2017-04-19 13:40:00,82.44,82.46,82.4,82.44,67068.0,70.7946,70.8117,70.7602,70.7946,67068.0
2017-04-19 13:50:00,82.44,82.45,82.37,82.43,51105.0,70.7946,70.8031,70.7344,70.786,51105.0
2017-04-19 14:00:00,82.43,82.51,82.38,82.4,38483.0,70.786,70.8547,70.743,70.7602,38483.0
2017-04-19 14:10:00,82.41,82.42,82.26,82.32,49651.0,70.7688,70.7774,70.64,70.6915,49651.0
2017-04-19 14:20:00,82.33,82.38,82.29,82.36,32986.0,70.7001,70.743,70.6657,70.7259,32986.0
2017-04-19 14:30:00,82.35,82.35,82.28,82.31,39017.0,70.7173,70.7173,70.6572,70.6829,39017.0
2017-04-19 14:40:00,82.31,82.32,82.17,82.19,65962.0,70.6829,70.6915,70.5627,70.5799,65962.0
2017-04-19 14:50:00,82.19,82.23,82.11,82.21,109017.0,70.5799,70.6142,70.5112,70.597,109017.0
2017-04-19 15:00:00,82.21,82.25,82.16,82.2,58583.0,70.597,70.6314,70.5541,70.5885,58583.0
2017-04-19 15:10:00,82.2,82.25,82.17,82.23,63562.0,70.5885,70.6314,70.5627,70.6142,63562.0
2017-04-19 15:20:00,82.23,82.24,82.07,82.09,62000.0,70.6142,70.6228,70.4768,70.494,62000.0
2017-04-19 15:30:00,82.09,82.12,82.05,82.12,83806.0,70.494,70.5198,70.4596,70.5198,83806.0
2017-04-19 15:40:00,82.12,82.13,82.0,82.04,162603.0,70.5198,70.5283,70.4167,70.4511,162603.0
2017-04-19 15:50:00,82.04,82.04,81.96,81.99,333360.0,70.4511,70.4511,70.3824,70.4081,333360.0
2017-04-20 09:30:00,82.42,82.91,82.33,82.84,176803.0,70.7774,71.1982,70.7001,71.138,176803.0
2017-04-20 09:40:00,82.84,82.96,82.78,82.91,125363.0,71.138,71.2411,71.0865,71.1982,125363.0
2017-04-20 09:50:00,82.91,82.95,82.8,82.87,130259.0,71.1982,71.2325,71.1037,71.1638,130259.0
2017-04-20 10:00:00,82.87,82.94,82.81,82.84,133650.0,71.1638,71.2239,71.1123,71.138,133650.0
2017-04-20 10:10:00,82.85,82.96,82.79,82.8,125361.0,71.1466,71.2411,71.0951,71.1037,125361.0
2017-04-20 10:20:00,82.8,82.85,82.72,82.82,93906.0,71.1037,71.1466,71.035,71.1209,93906.0
2017-04-20 10:30:00,82.83,82.89,82.81,82.84,110917.0,71.1295,71.181,71.1123,71.138,110917.0
2017-04-20 10:40:00,82.85,82.91,82.81,82.84,79883.0,71.1466,71.1982,71.1123,71.138,79883.0
2017-04-20 10:50:00,82.84,82.88,82.8,82.82,74303.0,71.138,71.1724,71.1037,71.1209,74303.0
2017-04-20 11:00:00,82.83,82.86,82.79,82.85,73568.0,71.1295,71.1552,71.0951,71.1466,73568.0
2017-04-20 11:10:00,82.85,83.0,82.84,83.0,101822.0,71.1466,71.2754,71.138,71.2754,101822.0
2017-04-20 11:20:00,83.0,83.1,82.97,83.09,149033.0,71.2754,71.3613,71.2497,71.3527,149033.0
2017-04-20 11:30:00,83.09,83.16,83.03,83.15,135471.0,71.3527,71.4128,71.3012,71.4043,135471.0
2017-04-20 11:40:00,83.15,83.27,83.06,83.27,119500.0,71.4043,71.5073,71.327,71.5073,119500.0
2017-04-20 11:50:00,83.26,83.4,83.25,83.4,94615.0,71.4987,71.6189,71.4901,71.6189,94615.0
2017-04-20 12:00:00,83.39,83.45,83.36,83.4,94579.0,71.6104,71.6619,71.5846,71.6189,94579.0
2017-04-20 12:10:00,83.41,83.48,83.36,83.43,61877.0,71.6275,71.6876,71.5846,71.6447,61877.0
2017-04-20 12:20:00,83.43,83.44,83.33,83.35,83036.0,71.6447,71.6533,71.5588,71.576,83036.0
2017-04-20 12:30:00,83.35,83.39,83.31,83.32,49831.0,71.576,71.6104,71.5417,71.5502,49831.0
2017-04-20 12:40:00,83.33,83.51,83.33,83.43,68240.0,71.5588,71.7134,71.5588,71.6447,68240.0
2017-04-20 12:50:00,83.43,83.44,83.35,83.35,42275.0,71.6447,71.6533,71.576,71.576,42275.0
2017-04-20 13:00:00,83.36,83.46,83.35,83.42,55769.0,71.5846,71.6705,71.576,71.6361,55769.0
2017-04-20 13:10:00,83.42,83.44,83.34,83.34,59193.0,71.6361,71.6533,71.5674,71.5674,59193.0
2017-04-20 13:20:00,83.34,83.38,83.31,83.34,61527.0,71.5674,71.6018,71.5417,71.5674,61527.0
2017-04-20 13:30:00,83.35,83.38,83.3,83.35,83574.0,71.576,71.6018,71.5331,71.576,83574.0
2017-04-20 13:40:00,83.36,83.48,83.34,83.48,68571.0,71.5846,71.6876,71.5674,71.6876,68571.0
2017-04-20 13:50:00,83.49,83.56,83.46,83.51,67197.0,71.6962,71.7563,71.6705,71.7134,67197.0
2017-04-20 14:00:00,83.52,83.54,83.45,83.48,60810.0,71.722,71.7392,71.6619,71.6876,60810.0
2017-04-20 14:10:00,83.47,83.51,83.42,83.48,58200.0,71.6791,71.7134,71.6361,71.6876,58200.0
2017-04-20 14:20:00,83.48,83.53,83.44,83.47,49286.0,71.6876,71.7306,71.6533,71.6791,49286.0
2017-04-20 14:30:00,83.47,83.55,83.42,83.51,52603.0,71.6791,71.7478,71.6361,71.7134,52603.0
2017-04-20 14:40:00,83.52,83.54,83.46,83.51,63102.0,71.722,71.7392,71.6705,71.7134,63102.0
2017-04-20 14:50:00,83.51,83.53,83.42,83.44,93036.0,71.7134,71.7306,71.6361,71.6533,93036.0
2017-04-20 15:00:00,83.42,83.49,83.37,83.47,90648.0,71.6361,71.6962,71.5932,71.6791,90648.0
2017-04-20 15:10:00,83.47,83.52,83.39,83.39,180658.0,71.6791,71.722,71.6104,71.6104,180658.0
2017-04-20 15:20:00,83.39,83.46,83.31,83.45,69477.0,71.6104,71.6705,71.5417,71.6619,69477.0
2017-04-20 15:30:00,83.44,83.48,83.38,83.4,89130.0,71.6533,71.6876,71.6018,71.6189,89130.0
2017-04-20 15:40:00,83.4,83.49,83.4,83.48,139743.0,71.6189,71.6962,71.6189,71.6876,139743.0
2017-04-20 15:50:00,83.48,83.53,83.29,83.3,426766.0,71.6876,71.7306,71.5245,71.5331,426766.0
2017-04-21 09:30:00,83.26,83.55,83.21,83.36,301067.0,71.4987,71.7478,71.4558,71.5846,301067.0
2017-04-21 09:40:00,83.36,83.36,82.99,83.2,109933.0,71.5846,71.5846,71.2669,71.4472,109933.0
2017-04-21 09:50:00,83.21,83.29,83.05,83.17,146512.0,71.4558,71.5245,71.3184,71.4214,146512.0
2017-04-21 10:00:00,83.17,83.17,82.99,83.11,136599.0,71.4214,71.4214,71.2669,71.3699,136599.0
2017-04-21 10:10:00,83.11,83.27,83.07,83.22,92262.0,71.3699,71.5073,71.3356,71.4644,92262.0
2017-04-21 10:20:00,83.21,83.29,83.04,83.05,144974.0,71.4558,71.5245,71.3098,71.3184,144974.0
2017-04-21 10:30:00,83.05,83.13,82.98,83.05,107339.0,71.3184,71.3871,71.2583,71.3184,107339.0
2017-04-21 10:40:00,83.04,83.17,82.97,83.16,63811.0,71.3098,71.4214,71.2497,71.4128,63811.0
2017-04-21 10:50:00,83.16,83.27,83.12,83.24,72809.0,71.4128,71.5073,71.3785,71.4815,72809.0
2017-04-21 11:00:00,83.24,83.29,83.2,83.22,49796.0,71.4815,71.5245,71.4472,71.4644,49796.0
2017-04-21 11:10:00,83.23,83.41,83.22,83.37,83597.0,71.473,71.6275,71.4644,71.5932,83597.0
2017-04-21 11:20:00,83.37,83.58,83.34,83.51,142501.0,71.5932,71.7735,71.5674,71.7134,142501.0
2017-04-21 11:30:00,83.52,83.52,83.36,83.39,77588.0,71.722,71.722,71.5846,71.6104,77588.0
2017-04-21 11:40:00,83.39,83.58,83.36,83.58,76516.0,71.6104,71.7735,71.5846,71.7735,76516.0
2017-04-21 11:50:00,83.59,83.7,83.55,83.58,99268.0,71.7821,71.8766,71.7478,71.7735,99268.0
2017-04-21 12:00:00,83.59,83.61,83.53,83.55,53342.0,71.7821,71.7993,71.7306,71.7478,53342.0
2017-04-21 12:10:00,83.54,83.64,83.52,83.55,49889.0,71.7392,71.825,71.722,71.7478,49889.0
2017-04-21 12:20:00,83.56,83.6,83.48,83.53,63537.0,71.7563,71.7907,71.6876,71.7306,63537.0
2017-04-21 12:30:00,83.54,83.54,83.43,83.44,59399.0,71.7392,71.7392,71.6447,71.6533,59399.0
2017-04-21 12:40:00,83.45,83.54,83.43,83.5,53585.0,71.6619,71.7392,71.6447,71.7048,53585.0
2017-04-21 12:50:00,83.5,83.51,83.44,83.44,49440.0,71.7048,71.7134,71.6533,71.6533,49440.0
2017-04-21 13:00:00,83.45,83.46,83.38,83.42,56474.0,71.6619,71.6705,71.6018,71.6361,56474.0
2017-04-21 13:10:00,83.43,83.43,83.2,83.23,68599.0,71.6447,71.6447,71.4472,71.473,68599.0
2017-04-21 13:20:00,83.23,83.23,83.16,83.23,55342.0,71.473,71.473,71.4128,71.473,55342.0
2017-04-21 13:30:00,83.23,83.26,83.16,83.16,43775.0,71.473,71.4987,71.4128,71.4128,43775.0
2017-04-21 13:40:00,83.17,83.23,83.17,83.19,49488.0,71.4214,71.473,71.4214,71.4386,49488.0
2017-04-21 13:50:00,83.19,83.42,83.18,83.36,85887.0,71.4386,71.6361,71.43,71.5846,85887.0
2017-04-21 14:00:00,83.35,83.37,83.3,83.3,49866.0,71.576,71.5932,71.5331,71.5331,49866.0
2017-04-21 14:10:00,83.3,83.31,83.26,83.27,58688.0,71.5331,71.5417,71.4987,71.5073,58688.0
2017-04-21 14:20:00,83.26,83.37,83.25,83.33,73067.0,71.4987,71.5932,71.4901,71.5588,73067.0
2017-04-21 14:30:00,83.34,83.36,83.31,83.34,59354.0,71.5674,71.5846,71.5417,71.5674,59354.0
2017-04-21 14:40:00,83.34,83.39,83.27,83.35,76396.0,71.5674,71.6104,71.5073,71.576,76396.0
2017-04-21 14:50:00,83.35,83.39,83.29,83.37,67221.0,71.576,71.6104,71.5245,71.5932,67221.0
2017-04-21 15:00:00,83.37,83.42,83.3,83.36,111870.0,71.5932,71.6361,71.5331,71.5846,111870.0
2017-04-21 15:10:00,83.36,83.47,83.34,83.45,90031.0,71.5846,71.6791,71.5674,71.6619,90031.0
2017-04-21 15:20:00,83.45,83.47,83.39,83.44,75329.0,71.6619,71.6791,71.6104,71.6533,75329.0
2017-04-21 15:30:00,83.44,83.53,83.42,83.5,98610.0,71.6533,71.7306,71.6361,71.7048,98610.0
2017-04-21 15:40:00,83.51,83.58,83.5,83.54,185021.0,71.7134,71.7735,71.7048,71.7392,185021.0
2017-04-21 15:50:00,83.53,83.57,83.44,83.47,391932.0,71.7306,71.7649,71.6533,71.6791,391932.0
2017-04-24 09:30:00,84.0,84.47,83.96,84.15,217690.0,72.4341,72.8394,72.3996,72.5635,217690.0
2017-04-24 09:40:00,84.15,84.2,83.83,83.86,113782.0,72.5635,72.6066,72.2875,72.3134,113782.0
2017-04-24 09:50:00,83.87,83.89,83.72,83.74,84326.0,72.322,72.3393,72.1927,72.2099,84326.0
2017-04-24 10:00:00,83.74,83.86,83.69,83.83,124714.0,72.2099,72.3134,72.1668,72.2875,124714.0
2017-04-24 10:10:00,83.84,83.84,83.74,83.78,58796.0,72.2962,72.2962,72.2099,72.2444,58796.0
2017-04-24 10:20:00,83.78,83.85,83.76,83.79,46992.0,72.2444,72.3048,72.2272,72.2531,46992.0
2017-04-24 10:30:00,83.78,83.85,83.73,83.74,77424.0,72.2444,72.3048,72.2013,72.2099,77424.0
2017-04-24 10:40:00,83.74,83.79,83.63,83.65,64655.0,72.2099,72.2531,72.1151,72.1323,64655.0
2017-04-24 10:50:00,83.65,83.77,83.62,83.76,58257.0,72.1323,72.2358,72.1065,72.2272,58257.0
2017-04-24 11:00:00,83.76,83.77,83.68,83.72,40628.0,72.2272,72.2358,72.1582,72.1927,40628.0
2017-04-24 11:10:00,83.72,83.79,83.62,83.64,47104.0,72.1927,72.2531,72.1065,72.1237,47104.0
2017-04-24 11:20:00,83.64,83.67,83.58,83.63,49083.0,72.1237,72.1496,72.072,72.1151,49083.0
2017-04-24 11:30:00,83.63,83.75,83.58,83.72,57089.0,72.1151,72.2186,72.072,72.1927,57089.0
2017-04-24 11:40:00,83.72,83.73,83.61,83.66,36534.0,72.1927,72.2013,72.0978,72.141,36534.0
2017-04-24 11:50:00,83.66,83.66,83.58,83.62,49810.0,72.141,72.141,72.072,72.1065,49810.0
2017-04-24 12:00:00,83.62,83.78,83.62,83.74,53853.0,72.1065,72.2444,72.1065,72.2099,53853.0
2017-04-24 12:10:00,83.75,83.87,83.75,83.81,59953.0,72.2186,72.322,72.2186,72.2703,59953.0
2017-04-24 12:20:00,83.81,83.87,83.79,83.84,61192.0,72.2703,72.322,72.2531,72.2962,61192.0
2017-04-24 12:30:00,83.84,83.92,83.83,83.92,46217.0,72.2962,72.3652,72.2875,72.3652,46217.0
2017-04-24 12:40:00,83.91,83.92,83.83,83.85,53139.0,72.3565,72.3652,72.2875,72.3048,53139.0
2017-04-24 12:50:00,83.85,83.88,83.81,83.83,47356.0,72.3048,72.3307,72.2703,72.2875,47356.0
2017-04-24 13:00:00,83.83,83.85,83.77,83.78,58453.0,72.2875,72.3048,72.2358,72.2444,58453.0
2017-04-24 13:10:00,83.77,83.89,83.76,83.87,45922.0,72.2358,72.3393,72.2272,72.322,45922.0
2017-04-24 13:20:00,83.87,83.9,83.8,83.88,43025.0,72.322,72.3479,72.2617,72.3307,43025.0
2017-04-24 13:30:00,83.88,83.94,83.84,83.92,68575.0,72.3307,72.3824,72.2962,72.3652,68575.0
2017-04-24 13:40:00,83.92,83.94,83.88,83.93,36715.0,72.3652,72.3824,72.3307,72.3738,36715.0
2017-04-24 13:50:00,83.94,84.07,83.93,84.05,131169.0,72.3824,72.4945,72.3738,72.4773,131169.0
2017-04-24 14:00:00,84.05,84.18,84.02,84.17,114901.0,72.4773,72.5894,72.4514,72.5807,114901.0
2017-04-24 14:10:00,84.18,84.31,84.15,84.29,140773.0,72.5894,72.7015,72.5635,72.6842,140773.0
2017-04-24 14:20:00,84.3,84.37,84.27,84.34,70892.0,72.6928,72.7532,72.667,72.7273,70892.0
2017-04-24 14:30:00,84.35,84.39,84.23,84.26,83403.0,72.7359,72.7704,72.6325,72.6583,83403.0
2017-04-24 14:40:00,84.25,84.34,84.24,84.3,51849.0,72.6497,72.7273,72.6411,72.6928,51849.0
2017-04-24 14:50:00,84.29,84.3,84.2,84.23,80554.0,72.6842,72.6928,72.6066,72.6325,80554.0
2017-04-24 15:00:00,84.23,84.35,84.22,84.34,94194.0,72.6325,72.7359,72.6238,72.7273,94194.0
2017-04-24 15:10:00,84.34,84.36,84.23,84.23,52740.0,72.7273,72.7446,72.6325,72.6325,52740.0
2017-04-24 15:20:00,84.23,84.27,84.18,84.2,92439.0,72.6325,72.667,72.5894,72.6066,92439.0
2017-04-24 15:30:00,84.2,84.21,84.14,84.17,83952.0,72.6066,72.6152,72.5549,72.5807,83952.0
2017-04-24 15:40:00,84.17,84.25,84.15,84.23,117670.0,72.5807,72.6497,72.5635,72.6325,117670.0
2017-04-24 15:50:00,84.23,84.25,84.09,84.17,294984.0,72.6325,72.6497,72.5117,72.5807,294984.0
2017-04-25 09:30:00,84.78,85.23,84.72,85.12,369102.0,73.1067,73.4948,73.055,73.3999,369102.0
2017-04-25 09:40:00,85.11,85.31,84.98,85.05,241016.0,73.3913,73.5638,73.2792,73.3396,241016.0
2017-04-25 09:50:00,85.04,85.23,85.04,85.04,240329.0,73.3309,73.4948,73.3309,73.3309,240329.0
2017-04-25 10:00:00,85.04,85.15,84.88,85.02,237911.0,73.3309,73.4258,73.193,73.3137,237911.0
2017-04-25 10:10:00,85.02,85.07,84.84,84.87,155848.0,73.3137,73.3568,73.1585,73.1843,155848.0
2017-04-25 10:20:00,84.87,84.87,84.54,84.56,133490.0,73.1843,73.1843,72.8998,72.917,133490.0
2017-04-25 10:30:00,84.57,84.57,84.44,84.5,144993.0,72.9257,72.9257,72.8136,72.8653,144993.0
2017-04-25 10:40:00,84.5,84.53,84.24,84.26,135768.0,72.8653,72.8912,72.6411,72.6583,135768.0
2017-04-25 10:50:00,84.26,84.28,84.07,84.09,131852.0,72.6583,72.6756,72.4945,72.5117,131852.0
2017-04-25 11:00:00,84.09,84.37,84.07,84.36,175588.0,72.5117,72.7532,72.4945,72.7446,175588.0
2017-04-25 11:10:00,84.35,84.39,84.29,84.36,95542.0,72.7359,72.7704,72.6842,72.7446,95542.0
2017-04-25 11:20:00,84.36,84.44,84.34,84.38,121786.0,72.7446,72.8136,72.7273,72.7618,121786.0
2017-04-25 11:30:00,84.39,84.4,84.22,84.37,102933.0,72.7704,72.7791,72.6238,72.7532,102933.0
2017-04-25 11:40:00,84.37,84.46,84.3,84.44,54130.0,72.7532,72.8308,72.6928,72.8136,54130.0
2017-04-25 11:50:00,84.44,84.59,84.43,84.58,125823.0,72.8136,72.9429,72.8049,72.9343,125823.0
2017-04-25 12:00:00,84.59,84.67,84.56,84.59,58132.0,72.9429,73.0119,72.917,72.9429,58132.0
2017-04-25 12:10:00,84.59,84.78,84.53,84.77,94533.0,72.9429,73.1067,72.8912,73.0981,94533.0
2017-04-25 12:20:00,84.76,84.82,84.7,84.77,81625.0,73.0895,73.1412,73.0378,73.0981,81625.0
2017-04-25 12:30:00,84.77,84.79,84.64,84.7,65748.0,73.0981,73.1154,72.986,73.0378,65748.0
2017-04-25 12:40:00,84.7,84.81,84.69,84.77,49561.0,73.0378,73.1326,73.0291,73.0981,49561.0
2017-04-25 12:50:00,84.77,84.83,84.75,84.75,52607.0,73.0981,73.1499,73.0809,73.0809,52607.0
2017-04-25 13:00:00,84.76,84.95,84.71,84.95,102648.0,73.0895,73.2533,73.0464,73.2533,102648.0
2017-04-25 13:10:00,84.95,84.95,84.84,84.93,283029.0,73.2533,73.2533,73.1585,73.2361,283029.0
2017-04-25 13:20:00,84.93,84.99,84.83,84.83,100378.0,73.2361,73.2878,73.1499,73.1499,100378.0
2017-04-25 13:30:00,84.84,84.91,84.8,84.9,81925.0,73.1585,73.2188,73.124,73.2102,81925.0
2017-04-25 13:40:00,84.9,84.93,84.83,84.9,64296.0,73.2102,73.2361,73.1499,73.2102,64296.0
2017-04-25 13:50:00,84.9,84.93,84.87,84.9,37671.0,73.2102,73.2361,73.1843,73.2102,37671.0
2017-04-25 14:00:00,84.9,84.93,84.83,84.84,64869.0,73.2102,73.2361,73.1499,73.1585,64869.0
2017-04-25 14:10:00,84.83,84.88,84.78,84.82,51700.0,73.1499,73.193,73.1067,73.1412,51700.0
2017-04-25 14:20:00,84.82,84.82,84.7,84.71,49365.0,73.1412,73.1412,73.0378,73.0464,49365.0
2017-04-25 14:30:00,84.72,84.83,84.68,84.82,83445.0,73.055,73.1499,73.0205,73.1412,83445.0
2017-04-25 14:40:00,84.82,84.82,84.71,84.73,95704.0,73.1412,73.1412,73.0464,73.0636,95704.0
2017-04-25 14:50:00,84.72,84.72,84.62,84.65,92085.0,73.055,73.055,72.9688,72.9946,92085.0
2017-04-25 15:00:00,84.64,84.86,84.62,84.83,127035.0,72.986,73.1757,72.9688,73.1499,127035.0
2017-04-25 15:10:00,84.83,84.85,84.77,84.81,99911.0,73.1499,73.1671,73.0981,73.1326,99911.0
2017-04-25 15:20:00,84.81,84.83,84.77,84.81,131697.0,73.1326,73.1499,73.0981,73.1326,131697.0
2017-04-25 15:30:00,84.81,84.81,84.64,84.69,115043.0,73.1326,73.1326,72.986,73.0291,115043.0
2017-04-25 15:40:00,84.7,84.8,84.69,84.73,183149.0,73.0378,73.124,73.0291,73.0636,183149.0
2017-04-25 15:50:00,84.72,84.73,84.5,84.52,431925.0,73.055,73.0636,72.8653,72.8825,431925.0
2017-04-26 09:30:00,84.61,84.81,84.55,84.55,89691.0,72.9601,73.1326,72.9084,72.9084,89691.0
2017-04-26 09:40:00,84.55,84.63,84.41,84.42,84831.0,72.9084,72.9774,72.7877,72.7963,84831.0
2017-04-26 09:50:00,84.45,84.67,84.45,84.53,73479.0,72.8222,73.0119,72.8222,72.8912,73479.0
2017-04-26 10:00:00,84.54,84.66,84.49,84.63,88391.0,72.8998,73.0033,72.8567,72.9774,88391.0
2017-04-26 10:10:00,84.64,84.69,84.57,84.63,75259.0,72.986,73.0291,72.9257,72.9774,75259.0
2017-04-26 10:20:00,84.62,84.78,84.59,84.75,51861.0,72.9688,73.1067,72.9429,73.0809,51861.0
2017-04-26 10:30:00,84.75,84.77,84.68,84.75,88304.0,73.0809,73.0981,73.0205,73.0809,88304.0
2017-04-26 10:40:00,84.75,84.8,84.73,84.76,69032.0,73.0809,73.124,73.0636,73.0895,69032.0
2017-04-26 10:50:00,84.76,84.86,84.75,84.86,60250.0,73.0895,73.1757,73.0809,73.1757,60250.0
2017-04-26 11:00:00,84.86,84.92,84.85,84.88,106210.0,73.1757,73.2275,73.1671,73.193,106210.0
2017-04-26 11:10:00,84.89,84.96,84.86,84.94,93992.0,73.2016,73.262,73.1757,73.2447,93992.0
2017-04-26 11:20:00,84.94,85.19,84.92,85.18,94366.0,73.2447,73.4603,73.2275,73.4517,94366.0
2017-04-26 11:30:00,85.16,85.22,85.08,85.22,94995.0,73.4344,73.4862,73.3654,73.4862,94995.0
2017-04-26 11:40:00,85.21,85.29,84.98,85.02,89675.0,73.4775,73.5465,73.2792,73.3137,89675.0
2017-04-26 11:50:00,85.01,85.18,84.98,85.13,38090.0,73.3051,73.4517,73.2792,73.4085,38090.0
2017-04-26 12:00:00,85.13,85.13,85.02,85.05,89415.0,73.4085,73.4085,73.3137,73.3396,89415.0
2017-04-26 12:10:00,85.06,85.23,85.05,85.16,64141.0,73.3482,73.4948,73.3396,73.4344,64141.0
2017-04-26 12:20:00,85.16,85.16,85.06,85.12,29384.0,73.4344,73.4344,73.3482,73.3999,29384.0
2017-04-26 12:30:00,85.12,85.21,85.12,85.17,94602.0,73.3999,73.4775,73.3999,73.443,94602.0
2017-04-26 12:40:00,85.17,85.26,85.11,85.14,41209.0,73.443,73.5206,73.3913,73.4172,41209.0
2017-04-26 12:50:00,85.14,85.36,85.14,85.35,40763.0,73.4172,73.6069,73.4172,73.5983,40763.0
2017-04-26 13:00:00,85.34,85.42,85.3,85.42,46880.0,73.5896,73.6586,73.5551,73.6586,46880.0
2017-04-26 13:10:00,85.41,85.49,85.38,85.41,61821.0,73.65,73.719,73.6241,73.65,61821.0
2017-04-26 13:20:00,85.41,85.54,85.4,85.41,169324.0,73.65,73.7621,73.6414,73.65,169324.0
2017-04-26 13:30:00,85.41,85.49,85.34,85.49,76157.0,73.65,73.719,73.5896,73.719,76157.0
2017-04-26 13:40:00,85.49,85.65,85.39,85.46,188837.0,73.719,73.857,73.6327,73.6931,188837.0
2017-04-26 13:50:00,85.47,85.53,85.25,85.25,80647.0,73.7017,73.7535,73.512,73.512,80647.0
2017-04-26 14:00:00,85.26,85.36,85.17,85.34,60675.0,73.5206,73.6069,73.443,73.5896,60675.0
2017-04-26 14:10:00,85.34,85.41,85.27,85.27,40100.0,73.5896,73.65,73.5293,73.5293,40100.0
2017-04-26 14:20:00,85.26,85.35,85.25,85.31,65068.0,73.5206,73.5983,73.512,73.5638,65068.0
2017-04-26 14:30:00,85.31,85.36,85.24,85.27,60544.0,73.5638,73.6069,73.5034,73.5293,60544.0
2017-04-26 14:40:00,85.27,85.4,85.26,85.31,63814.0,73.5293,73.6414,73.5206,73.5638,63814.0
2017-04-26 14:50:00,85.32,85.33,85.28,85.3,54164.0,73.5724,73.581,73.5379,73.5551,54164.0
2017-04-26 15:00:00,85.3,85.52,85.3,85.52,107141.0,73.5551,73.7448,73.5551,73.7448,107141.0
2017-04-26 15:10:00,85.52,85.62,85.48,85.56,84787.0,73.7448,73.8311,73.7104,73.7793,84787.0
2017-04-26 15:20:00,85.56,85.56,85.48,85.53,140286.0,73.7793,73.7793,73.7104,73.7535,140286.0
2017-04-26 15:30:00,85.53,85.54,85.34,85.36,118076.0,73.7535,73.7621,73.5896,73.6069,118076.0
2017-04-26 15:40:00,85.35,85.41,85.29,85.36,189580.0,73.5983,73.65,73.5465,73.6069,189580.0
2017-04-26 15:50:00,85.36,85.38,85.21,85.25,465292.0,73.6069,73.6241,73.4775,73.512,465292.0
2017-04-27 09:30:00,85.45,85.5,84.99,85.04,128829.0,73.6845,73.7276,73.2878,73.3309,128829.0
2017-04-27 09:40:00,85.04,85.28,84.86,85.28,116881.0,73.3309,73.5379,73.1757,73.5379,116881.0
2017-04-27 09:50:00,85.28,85.3,85.1,85.24,91436.0,73.5379,73.5551,73.3827,73.5034,91436.0
2017-04-27 10:00:00,85.25,85.41,85.18,85.22,69102.0,73.512,73.65,73.4517,73.4862,69102.0
2017-04-27 10:10:00,85.23,85.37,85.16,85.2,87893.0,73.4948,73.6155,73.4344,73.4689,87893.0
2017-04-27 10:20:00,85.2,85.21,85.09,85.1,45489.0,73.4689,73.4775,73.3741,73.3827,45489.0
2017-04-27 10:30:00,85.1,85.23,85.06,85.2,81970.0,73.3827,73.4948,73.3482,73.4689,81970.0
2017-04-27 10:40:00,85.19,85.26,85.09,85.09,55148.0,73.4603,73.5206,73.3741,73.3741,55148.0
2017-04-27 10:50:00,85.1,85.18,84.95,84.96,107591.0,73.3827,73.4517,73.2533,73.262,107591.0
2017-04-27 11:00:00,84.97,85.22,84.95,85.2,121872.0,73.2706,73.4862,73.2533,73.4689,121872.0
2017-04-27 11:10:00,85.19,85.38,85.17,85.34,114535.0,73.4603,73.6241,73.443,73.5896,114535.0
2017-04-27 11:20:00,85.34,85.34,85.21,85.24,104049.0,73.5896,73.5896,73.4775,73.5034,104049.0
2017-04-27 11:30:00,85.24,85.24,85.03,85.03,85374.0,73.5034,73.5034,73.3223,73.3223,85374.0
2017-04-27 11:40:00,85.03,85.13,84.93,85.11,99866.0,73.3223,73.4085,73.2361,73.3913,99866.0
2017-04-27 11:50:00,85.11,85.24,85.09,85.15,87862.0,73.3913,73.5034,73.3741,73.4258,87862.0
2017-04-27 12:00:00,85.15,85.27,85.14,85.18,54600.0,73.4258,73.5293,73.4172,73.4517,54600.0
2017-04-27 12:10:00,85.19,85.2,85.08,85.09,120857.0,73.4603,73.4689,73.3654,73.3741,120857.0
2017-04-27 12:20:00,85.08,85.08,85.01,85.07,46337.0,73.3654,73.3654,73.3051,73.3568,46337.0
2017-04-27 12:30:00,85.08,85.17,85.07,85.16,58359.0,73.3654,73.443,73.3568,73.4344,58359.0
2017-04-27 12:40:00,85.16,85.35,85.16,85.31,57240.0,73.4344,73.5983,73.4344,73.5638,57240.0
2017-04-27 12:50:00,85.31,85.55,85.3,85.53,89336.0,73.5638,73.7707,73.5551,73.7535,89336.0
2017-04-27 13:00:00,85.53,85.55,85.44,85.52,108540.0,73.7535,73.7707,73.6759,73.7448,108540.0
2017-04-27 13:10:00,85.51,85.61,85.5,85.61,48090.0,73.7362,73.8225,73.7276,73.8225,48090.0
2017-04-27 13:20:00,85.61,85.67,85.56,85.56,108762.0,73.8225,73.8742,73.7793,73.7793,108762.0
2017-04-27 13:30:00,85.57,85.62,85.53,85.59,52825.0,73.788,73.8311,73.7535,73.8052,52825.0
2017-04-27 13:40:00,85.6,85.71,85.58,85.67,87653.0,73.8138,73.9087,73.7966,73.8742,87653.0
2017-04-27 13:50:00,85.67,85.76,85.63,85.66,59581.0,73.8742,73.9518,73.8397,73.8656,59581.0
2017-04-27 14:00:00,85.66,85.66,85.56,85.59,69371.0,73.8656,73.8656,73.7793,73.8052,69371.0
2017-04-27 14:10:00,85.59,85.62,85.53,85.55,50933.0,73.8052,73.8311,73.7535,73.7707,50933.0
2017-04-27 14:20:00,85.55,85.56,85.45,85.47,57540.0,73.7707,73.7793,73.6845,73.7017,57540.0
2017-04-27 14:30:00,85.48,85.57,85.47,85.5,86309.0,73.7104,73.788,73.7017,73.7276,86309.0
2017-04-27 14:40:00,85.5,85.52,85.46,85.48,89696.0,73.7276,73.7448,73.6931,73.7104,89696.0
2017-04-27 14:50:00,85.48,85.5,85.38,85.38,78740.0,73.7104,73.7276,73.6241,73.6241,78740.0
2017-04-27 15:00:00,85.38,85.38,85.28,85.31,108795.0,73.6241,73.6241,73.5379,73.5638,108795.0
2017-04-27 15:10:00,85.31,85.38,85.3,85.32,56635.0,73.5638,73.6241,73.5551,73.5724,56635.0
2017-04-27 15:20:00,85.32,85.38,85.29,85.36,41647.0,73.5724,73.6241,73.5465,73.6069,41647.0
2017-04-27 15:30:00,85.36,85.4,85.3,85.3,96799.0,73.6069,73.6414,73.5551,73.5551,96799.0
2017-04-27 15:40:00,85.3,85.34,85.28,85.33,216236.0,73.5551,73.5896,73.5379,73.581,216236.0
2017-04-27 15:50:00,85.33,85.37,85.07,85.12,823260.0,73.581,73.6155,73.3568,73.3999,823260.0
2017-04-28 09:30:00,85.16,85.29,84.91,84.91,140305.0,73.4344,73.5465,73.2188,73.2188,140305.0
2017-04-28 09:40:00,84.92,84.93,84.68,84.84,136060.0,73.2275,73.2361,73.0205,73.1585,136060.0
2017-04-28 09:50:00,84.85,85.02,84.83,84.87,99158.0,73.1671,73.3137,73.1499,73.1843,99158.0
2017-04-28 10:00:00,84.86,84.86,84.59,84.65,106755.0,73.1757,73.1757,72.9429,72.9946,106755.0
2017-04-28 10:10:00,84.65,84.74,84.54,84.7,93636.0,72.9946,73.0722,72.8998,73.0378,93636.0
2017-04-28 10:20:00,84.7,84.7,84.47,84.54,123631.0,73.0378,73.0378,72.8394,72.8998,123631.0
2017-04-28 10:30:00,84.56,84.58,84.25,84.34,221189.0,72.917,72.9343,72.6497,72.7273,221189.0
2017-04-28 10:40:00,84.34,84.54,84.33,84.43,206154.0,72.7273,72.8998,72.7187,72.8049,206154.0
2017-04-28 10:50:00,84.43,84.51,84.39,84.4,94103.0,72.8049,72.8739,72.7704,72.7791,94103.0
2017-04-28 11:00:00,84.4,84.48,84.37,84.41,92108.0,72.7791,72.848,72.7532,72.7877,92108.0
2017-04-28 11:10:00,84.41,84.43,84.3,84.36,86405.0,72.7877,72.8049,72.6928,72.7446,86405.0
2017-04-28 11:20:00,84.36,84.38,84.21,84.23,110148.0,72.7446,72.7618,72.6152,72.6325,110148.0
2017-04-28 11:30:00,84.24,84.24,84.12,84.14,117648.0,72.6411,72.6411,72.5376,72.5549,117648.0
2017-04-28 11:40:00,84.15,84.19,84.05,84.16,132248.0,72.5635,72.598,72.4773,72.5721,132248.0
2017-04-28 11:50:00,84.17,84.22,84.11,84.22,63990.0,72.5807,72.6238,72.529,72.6238,63990.0
2017-04-28 12:00:00,84.22,84.29,84.17,84.21,66170.0,72.6238,72.6842,72.5807,72.6152,66170.0
2017-04-28 12:10:00,84.21,84.36,84.2,84.33,80409.0,72.6152,72.7446,72.6066,72.7187,80409.0
2017-04-28 12:20:00,84.32,84.5,84.3,84.49,66306.0,72.7101,72.8653,72.6928,72.8567,66306.0
2017-04-28 12:30:00,84.5,84.55,84.45,84.55,82492.0,72.8653,72.9084,72.8222,72.9084,82492.0
2017-04-28 12:40:00,84.55,84.62,84.53,84.58,51029.0,72.9084,72.9688,72.8912,72.9343,51029.0
2017-04-28 12:50:00,84.59,84.68,84.56,84.68,42382.0,72.9429,73.0205,72.917,73.0205,42382.0
2017-04-28 13:00:00,84.67,84.8,84.62,84.77,49851.0,73.0119,73.124,72.9688,73.0981,49851.0
2017-04-28 13:10:00,84.78,84.79,84.63,84.65,40105.0,73.1067,73.1154,72.9774,72.9946,40105.0
2017-04-28 13:20:00,84.65,84.84,84.64,84.82,49840.0,72.9946,73.1585,72.986,73.1412,49840.0
2017-04-28 13:30:00,84.82,84.89,84.79,84.85,39655.0,73.1412,73.2016,73.1154,73.1671,39655.0
2017-04-28 13:40:00,84.86,84.9,84.78,84.87,35624.0,73.1757,73.2102,73.1067,73.1843,35624.0
2017-04-28 13:50:00,84.86,84.91,84.82,84.85,44039.0,73.1757,73.2188,73.1412,73.1671,44039.0
2017-04-28 14:00:00,84.85,84.98,84.83,84.89,51558.0,73.1671,73.2792,73.1499,73.2016,51558.0
2017-04-28 14:10:00,84.89,84.92,84.76,84.77,73851.0,73.2016,73.2275,73.0895,73.0981,73851.0
2017-04-28 14:20:00,84.78,84.85,84.72,84.85,62507.0,73.1067,73.1671,73.055,73.1671,62507.0
2017-04-28 14:30:00,84.85,84.92,84.82,84.87,65180.0,73.1671,73.2275,73.1412,73.1843,65180.0
2017-04-28 14:40:00,84.87,84.92,84.85,84.91,46646.0,73.1843,73.2275,73.1671,73.2188,46646.0
2017-04-28 14:50:00,84.9,84.92,84.78,84.78,103720.0,73.2102,73.2275,73.1067,73.1067,103720.0
2017-04-28 15:00:00,84.79,84.94,84.79,84.91,39999.0,73.1154,73.2447,73.1154,73.2188,39999.0
2017-04-28 15:10:00,84.91,84.91,84.81,84.86,44798.0,73.2188,73.2188,73.1326,73.1757,44798.0
2017-04-28 15:20:00,84.86,84.86,84.82,84.85,51562.0,73.1757,73.1757,73.1412,73.1671,51562.0
2017-04-28 15:30:00,84.85,84.96,84.82,84.92,103436.0,73.1671,73.262,73.1412,73.2275,103436.0
2017-04-28 15:40:00,84.92,84.93,84.82,84.88,129509.0,73.2275,73.2361,73.1412,73.193,129509.0
2017-04-28 15:50:00,84.88,84.94,84.85,84.88,308019.0,73.193,73.2447,73.1671,73.193,308019.0
2017-05-01 09:30:00,84.84,85.1,84.41,84.55,236863.0,73.1585,73.3827,72.7877,72.9084,236863.0
2017-05-01 09:40:00,84.59,84.72,84.55,84.62,97851.0,72.9429,73.055,72.9084,72.9688,97851.0
2017-05-01 09:50:00,84.61,84.76,84.61,84.7,76211.0,72.9601,73.0895,72.9601,73.0378,76211.0
2017-05-01 10:00:00,84.7,84.74,84.55,84.64,83004.0,73.0378,73.0722,72.9084,72.986,83004.0
2017-05-01 10:10:00,84.63,84.66,84.51,84.6,81631.0,72.9774,73.0033,72.8739,72.9515,81631.0
2017-05-01 10:20:00,84.61,84.61,84.42,84.49,60707.0,72.9601,72.9601,72.7963,72.8567,60707.0
2017-05-01 10:30:00,84.5,84.74,84.49,84.7,60379.0,72.8653,73.0722,72.8567,73.0378,60379.0
2017-05-01 10:40:00,84.71,84.82,84.65,84.8,47297.0,73.0464,73.1412,72.9946,73.124,47297.0
2017-05-01 10:50:00,84.79,84.88,84.75,84.83,94025.0,73.1154,73.193,73.0809,73.1499,94025.0
2017-05-01 11:00:00,84.82,84.84,84.7,84.7,116306.0,73.1412,73.1585,73.0378,73.0378,116306.0
2017-05-01 11:10:00,84.7,84.71,84.56,84.56,43954.0,73.0378,73.0464,72.917,72.917,43954.0
2017-05-01 11:20:00,84.56,84.72,84.55,84.62,60922.0,72.917,73.055,72.9084,72.9688,60922.0
2017-05-01 11:30:00,84.62,84.62,84.4,84.56,62583.0,72.9688,72.9688,72.7791,72.917,62583.0
2017-05-01 11:40:00,84.55,84.55,84.46,84.48,34475.0,72.9084,72.9084,72.8308,72.848,34475.0
2017-05-01 11:50:00,84.49,84.52,84.39,84.48,60989.0,72.8567,72.8825,72.7704,72.848,60989.0
2017-05-01 12:00:00,84.48,84.56,84.43,84.52,86905.0,72.848,72.917,72.8049,72.8825,86905.0
2017-05-01 12:10:00,84.53,84.57,84.43,84.45,67455.0,72.8912,72.9257,72.8049,72.8222,67455.0
2017-05-01 12:20:00,84.46,84.46,84.36,84.4,41143.0,72.8308,72.8308,72.7446,72.7791,41143.0
2017-05-01 12:30:00,84.41,84.42,84.34,84.41,47951.0,72.7877,72.7963,72.7273,72.7877,47951.0
2017-05-01 12:40:00,84.41,84.48,84.37,84.38,68906.0,72.7877,72.848,72.7532,72.7618,68906.0
2017-05-01 12:50:00,84.39,84.46,84.22,84.44,87986.0,72.7704,72.8308,72.6238,72.8136,87986.0
2017-05-01 13:00:00,84.46,84.57,84.43,84.56,106294.0,72.8308,72.9257,72.8049,72.917,106294.0
2017-05-01 13:10:00,84.56,84.67,84.54,84.64,46098.0,72.917,73.0119,72.8998,72.986,46098.0
2017-05-01 13:20:00,84.64,84.78,84.63,84.77,46147.0,72.986,73.1067,72.9774,73.0981,46147.0
2017-05-01 13:30:00,84.77,84.78,84.67,84.72,33290.0,73.0981,73.1067,73.0119,73.055,33290.0
2017-05-01 13:40:00,84.72,84.77,84.7,84.74,53593.0,73.055,73.0981,73.0378,73.0722,53593.0
2017-05-01 13:50:00,84.74,84.82,84.74,84.82,79262.0,73.0722,73.1412,73.0722,73.1412,79262.0
2017-05-01 14:00:00,84.83,84.9,84.71,84.73,140180.0,73.1499,73.2102,73.0464,73.0636,140180.0
2017-05-01 14:10:00,84.73,84.79,84.68,84.69,65366.0,73.0636,73.1154,73.0205,73.0291,65366.0
2017-05-01 14:20:00,84.68,84.76,84.67,84.73,39778.0,73.0205,73.0895,73.0119,73.0636,39778.0
2017-05-01 14:30:00,84.72,84.75,84.7,84.75,45857.0,73.055,73.0809,73.0378,73.0809,45857.0
2017-05-01 14:40:00,84.75,84.76,84.61,84.61,117942.0,73.0809,73.0895,72.9601,72.9601,117942.0
2017-05-01 14:50:00,84.62,84.69,84.61,84.66,47908.0,72.9688,73.0291,72.9601,73.0033,47908.0
2017-05-01 15:00:00,84.65,84.72,84.63,84.7,78946.0,72.9946,73.055,72.9774,73.0378,78946.0
2017-05-01 15:10:00,84.7,84.7,84.57,84.58,58105.0,73.0378,73.0378,72.9257,72.9343,58105.0
2017-05-01 15:20:00,84.57,84.65,84.54,84.62,95485.0,72.9257,72.9946,72.8998,72.9688,95485.0
2017-05-01 15:30:00,84.63,84.68,84.54,84.54,109767.0,72.9774,73.0205,72.8998,72.8998,109767.0
2017-05-01 15:40:00,84.53,84.58,84.49,84.52,165215.0,72.8912,72.9343,72.8567,72.8825,165215.0
2017-05-01 15:50:00,84.51,84.54,84.39,84.42,284544.0,72.8739,72.8998,72.7704,72.7963,284544.0
2017-05-02 09:30:00,84.76,85.0,84.65,84.74,114557.0,73.0895,73.2964,72.9946,73.0722,114557.0
2017-05-02 09:40:00,84.74,84.74,84.31,84.35,102467.0,73.0722,73.0722,72.7015,72.7359,102467.0
2017-05-02 09:50:00,84.35,84.55,84.23,84.25,93206.0,72.7359,72.9084,72.6325,72.6497,93206.0
2017-05-02 10:00:00,84.23,84.39,84.19,84.29,77181.0,72.6325,72.7704,72.598,72.6842,77181.0
2017-05-02 10:10:00,84.29,84.54,84.26,84.49,117283.0,72.6842,72.8998,72.6583,72.8567,117283.0
2017-05-02 10:20:00,84.49,84.51,84.42,84.44,42576.0,72.8567,72.8739,72.7963,72.8136,42576.0
2017-05-02 10:30:00,84.44,84.7,84.43,84.69,57140.0,72.8136,73.0378,72.8049,73.0291,57140.0
2017-05-02 10:40:00,84.68,84.79,84.68,84.73,93752.0,73.0205,73.1154,73.0205,73.0636,93752.0
2017-05-02 10:50:00,84.72,84.77,84.65,84.66,74560.0,73.055,73.0981,72.9946,73.0033,74560.0
2017-05-02 11:00:00,84.66,84.75,84.64,84.74,45682.0,73.0033,73.0809,72.986,73.0722,45682.0
2017-05-02 11:10:00,84.74,84.84,84.72,84.83,71675.0,73.0722,73.1585,73.055,73.1499,71675.0
2017-05-02 11:20:00,84.84,84.89,84.8,84.81,38433.0,73.1585,73.2016,73.124,73.1326,38433.0
2017-05-02 11:30:00,84.8,84.89,84.78,84.82,43384.0,73.124,73.2016,73.1067,73.1412,43384.0
2017-05-02 11:40:00,84.82,84.84,84.79,84.79,21742.0,73.1412,73.1585,73.1154,73.1154,21742.0
2017-05-02 11:50:00,84.79,84.81,84.72,84.8,33241.0,73.1154,73.1326,73.055,73.124,33241.0
2017-05-02 12:00:00,84.82,84.99,84.81,84.88,65925.0,73.1412,73.2878,73.1326,73.193,65925.0
2017-05-02 12:10:00,84.88,85.0,84.88,85.0,71224.0,73.193,73.2964,73.193,73.2964,71224.0
2017-05-02 12:20:00,85.01,85.2,85.0,85.19,192634.0,73.3051,73.4689,73.2964,73.4603,192634.0
2017-05-02 12:30:00,85.19,85.36,85.18,85.34,108692.0,73.4603,73.6069,73.4517,73.5896,108692.0
2017-05-02 12:40:00,85.34,85.39,85.3,85.31,101329.0,73.5896,73.6327,73.5551,73.5638,101329.0
2017-05-02 12:50:00,85.31,85.34,85.26,85.29,45003.0,73.5638,73.5896,73.5206,73.5465,45003.0
2017-05-02 13:00:00,85.29,85.3,85.18,85.2,39469.0,73.5465,73.5551,73.4517,73.4689,39469.0
2017-05-02 13:10:00,85.19,85.22,85.14,85.17,54771.0,73.4603,73.4862,73.4172,73.443,54771.0
2017-05-02 13:20:00,85.17,85.27,85.16,85.19,50391.0,73.443,73.5293,73.4344,73.4603,50391.0
2017-05-02 13:30:00,85.19,85.19,85.11,85.19,68919.0,73.4603,73.4603,73.3913,73.4603,68919.0
2017-05-02 13:40:00,85.18,85.32,85.17,85.29,71132.0,73.4517,73.5724,73.443,73.5465,71132.0
2017-05-02 13:50:00,85.29,85.33,85.28,85.32,52004.0,73.5465,73.581,73.5379,73.5724,52004.0
2017-05-02 14:00:00,85.32,85.35,85.24,85.25,62265.0,73.5724,73.5983,73.5034,73.512,62265.0
2017-05-02 14:10:00,85.25,85.29,85.13,85.15,72634.0,73.512,73.5465,73.4085,73.4258,72634.0
2017-05-02 14:20:00,85.15,85.16,85.1,85.11,150136.0,73.4258,73.4344,73.3827,73.3913,150136.0
2017-05-02 14:30:00,85.11,85.12,85.06,85.1,53828.0,73.3913,73.3999,73.3482,73.3827,53828.0
2017-05-02 14:40:00,85.1,85.13,85.02,85.02,76511.0,73.3827,73.4085,73.3137,73.3137,76511.0
2017-05-02 14:50:00,85.02,85.03,84.95,84.97,98599.0,73.3137,73.3223,73.2533,73.2706,98599.0
2017-05-02 15:00:00,84.98,85.24,84.93,85.24,204920.0,73.2792,73.5034,73.2361,73.5034,204920.0
2017-05-02 15:10:00,85.24,85.32,85.21,85.27,89328.0,73.5034,73.5724,73.4775,73.5293,89328.0
2017-05-02 15:20:00,85.26,85.3,85.21,85.22,108588.0,73.5206,73.5551,73.4775,73.4862,108588.0
2017-05-02 15:30:00,85.23,85.32,85.22,85.31,153204.0,73.4948,73.5724,73.4862,73.5638,153204.0
2017-05-02 15:40:00,85.31,85.36,85.28,85.36,248749.0,73.5638,73.6069,73.5379,73.6069,248749.0
2017-05-02 15:50:00,85.36,85.43,85.31,85.39,302702.0,73.6069,73.6672,73.5638,73.6327,302702.0
2017-05-03 09:30:00,85.41,85.66,85.18,85.66,87941.0,73.65,73.8656,73.4517,73.8656,87941.0
2017-05-03 09:40:00,85.66,85.79,85.55,85.75,106482.0,73.8656,73.9777,73.7707,73.9432,106482.0
2017-05-03 09:50:00,85.75,86.0,85.74,85.89,154655.0,73.9432,74.1588,73.9346,74.0639,154655.0
2017-05-03 10:00:00,85.9,85.92,85.73,85.77,186154.0,74.0725,74.0898,73.9259,73.9604,186154.0
2017-05-03 10:10:00,85.77,85.89,85.74,85.8,119500.0,73.9604,74.0639,73.9346,73.9863,119500.0
2017-05-03 10:20:00,85.79,85.86,85.74,85.83,82981.0,73.9777,74.038,73.9346,74.0122,82981.0
2017-05-03 10:30:00,85.82,85.83,85.61,85.66,83513.0,74.0035,74.0122,73.8225,73.8656,83513.0
2017-05-03 10:40:00,85.67,85.69,85.51,85.51,92063.0,73.8742,73.8914,73.7362,73.7362,92063.0
2017-05-03 10:50:00,85.52,85.53,85.31,85.42,125815.0,73.7448,73.7535,73.5638,73.6586,125815.0
2017-05-03 11:00:00,85.42,85.58,85.4,85.58,61061.0,73.6586,73.7966,73.6414,73.7966,61061.0
2017-05-03 11:10:00,85.57,85.58,85.51,85.54,67252.0,73.788,73.7966,73.7362,73.7621,67252.0
2017-05-03 11:20:00,85.54,85.63,85.49,85.52,68278.0,73.7621,73.8397,73.719,73.7448,68278.0
2017-05-03 11:30:00,85.53,85.64,85.53,85.59,44420.0,73.7535,73.8483,73.7535,73.8052,44420.0
2017-05-03 11:40:00,85.59,85.68,85.57,85.67,40610.0,73.8052,73.8828,73.788,73.8742,40610.0
2017-05-03 11:50:00,85.69,85.71,85.57,85.58,77878.0,73.8914,73.9087,73.788,73.7966,77878.0
2017-05-03 12:00:00,85.58,85.66,85.57,85.64,41654.0,73.7966,73.8656,73.788,73.8483,41654.0
2017-05-03 12:10:00,85.63,85.64,85.58,85.63,39389.0,73.8397,73.8483,73.7966,73.8397,39389.0
2017-05-03 12:20:00,85.63,85.64,85.58,85.62,22907.0,73.8397,73.8483,73.7966,73.8311,22907.0
2017-05-03 12:30:00,85.62,85.63,85.59,85.63,34053.0,73.8311,73.8397,73.8052,73.8397,34053.0
2017-05-03 12:40:00,85.62,85.64,85.53,85.54,35003.0,73.8311,73.8483,73.7535,73.7621,35003.0
2017-05-03 12:50:00,85.54,85.55,85.47,85.55,31246.0,73.7621,73.7707,73.7017,73.7707,31246.0
2017-05-03 13:00:00,85.55,85.62,85.46,85.49,33976.0,73.7707,73.8311,73.6931,73.719,33976.0
2017-05-03 13:10:00,85.49,85.53,85.47,85.47,26327.0,73.719,73.7535,73.7017,73.7017,26327.0
2017-05-03 13:20:00,85.47,85.5,85.36,85.37,44200.0,73.7017,73.7276,73.6069,73.6155,44200.0
2017-05-03 13:30:00,85.37,85.39,85.3,85.31,87848.0,73.6155,73.6327,73.5551,73.5638,87848.0
2017-05-03 13:40:00,85.32,85.32,85.18,85.2,64236.0,73.5724,73.5724,73.4517,73.4689,64236.0
2017-05-03 13:50:00,85.21,85.3,85.21,85.29,49087.0,73.4775,73.5551,73.4775,73.5465,49087.0
2017-05-03 14:00:00,85.29,85.4,85.28,85.38,69750.0,73.5465,73.6414,73.5379,73.6241,69750.0
2017-05-03 14:10:00,85.39,85.41,85.29,85.34,88309.0,73.6327,73.65,73.5465,73.5896,88309.0
2017-05-03 14:20:00,85.35,85.39,85.31,85.36,69025.0,73.5983,73.6327,73.5638,73.6069,69025.0
2017-05-03 14:30:00,85.36,85.38,85.21,85.22,79790.0,73.6069,73.6241,73.4775,73.4862,79790.0
2017-05-03 14:40:00,85.21,85.26,85.18,85.24,139526.0,73.4775,73.5206,73.4517,73.5034,139526.0
2017-05-03 14:50:00,85.24,85.25,85.14,85.15,101083.0,73.5034,73.512,73.4172,73.4258,101083.0
2017-05-03 15:00:00,85.16,85.29,85.16,85.24,86802.0,73.4344,73.5465,73.4344,73.5034,86802.0
2017-05-03 15:10:00,85.24,85.33,85.22,85.31,89321.0,73.5034,73.581,73.4862,73.5638,89321.0
2017-05-03 15:20:00,85.32,85.47,85.3,85.47,87960.0,73.5724,73.7017,73.5551,73.7017,87960.0
2017-05-03 15:30:00,85.47,85.5,85.4,85.47,92749.0,73.7017,73.7276,73.6414,73.7017,92749.0
2017-05-03 15:40:00,85.47,85.61,85.46,85.61,95399.0,73.7017,73.8225,73.6931,73.8225,95399.0
2017-05-03 15:50:00,85.61,85.63,85.48,85.52,253587.0,73.8225,73.8397,73.7104,73.7448,253587.0
2017-05-04 09:30:00,85.77,85.86,85.55,85.66,126035.0,73.9604,74.038,73.7707,73.8656,126035.0
2017-05-04 09:40:00,85.67,85.72,85.38,85.42,152721.0,73.8742,73.9173,73.6241,73.6586,152721.0
2017-05-04 09:50:00,85.44,85.49,85.15,85.19,103282.0,73.6759,73.719,73.4258,73.4603,103282.0
2017-05-04 10:00:00,85.2,85.4,85.14,85.26,79691.0,73.4689,73.6414,73.4172,73.5206,79691.0
2017-05-04 10:10:00,85.25,85.31,85.18,85.29,68950.0,73.512,73.5638,73.4517,73.5465,68950.0
2017-05-04 10:20:00,85.29,85.34,85.22,85.27,82377.0,73.5465,73.5896,73.4862,73.5293,82377.0
2017-05-04 10:30:00,85.27,85.4,85.2,85.4,72226.0,73.5293,73.6414,73.4689,73.6414,72226.0
2017-05-04 10:40:00,85.39,85.5,85.37,85.38,57574.0,73.6327,73.7276,73.6155,73.6241,57574.0
2017-05-04 10:50:00,85.38,85.48,85.35,85.41,55227.0,73.6241,73.7104,73.5983,73.65,55227.0
2017-05-04 11:00:00,85.41,85.41,85.33,85.34,54282.0,73.65,73.65,73.581,73.5896,54282.0
2017-05-04 11:10:00,85.34,85.37,85.28,85.31,39852.0,73.5896,73.6155,73.5379,73.5638,39852.0
2017-05-04 11:20:00,85.3,85.4,85.3,85.33,57059.0,73.5551,73.6414,73.5551,73.581,57059.0
2017-05-04 11:30:00,85.33,85.4,85.32,85.37,41797.0,73.581,73.6414,73.5724,73.6155,41797.0
2017-05-04 11:40:00,85.37,85.46,85.35,85.44,40756.0,73.6155,73.6931,73.5983,73.6759,40756.0
2017-05-04 11:50:00,85.44,85.49,85.36,85.39,44426.0,73.6759,73.719,73.6069,73.6327,44426.0
2017-05-04 12:00:00,85.39,85.39,85.16,85.16,64864.0,73.6327,73.6327,73.4344,73.4344,64864.0
2017-05-04 12:10:00,85.16,85.19,85.0,85.0,69029.0,73.4344,73.4603,73.2964,73.2964,69029.0
2017-05-04 12:20:00,85.01,85.09,85.0,85.02,60984.0,73.3051,73.3741,73.2964,73.3137,60984.0
2017-05-04 12:30:00,85.01,85.09,85.01,85.07,45583.0,73.3051,73.3741,73.3051,73.3568,45583.0
2017-05-04 12:40:00,85.08,85.17,85.05,85.17,62102.0,73.3654,73.443,73.3396,73.443,62102.0
2017-05-04 12:50:00,85.17,85.19,85.12,85.15,59565.0,73.443,73.4603,73.3999,73.4258,59565.0
2017-05-04 13:00:00,85.16,85.19,85.09,85.11,63225.0,73.4344,73.4603,73.3741,73.3913,63225.0
2017-05-04 13:10:00,85.11,85.2,85.11,85.18,34812.0,73.3913,73.4689,73.3913,73.4517,34812.0
2017-05-04 13:20:00,85.18,85.23,85.16,85.17,50364.0,73.4517,73.4948,73.4344,73.443,50364.0
2017-05-04 13:30:00,85.16,85.22,85.11,85.21,31806.0,73.4344,73.4862,73.3913,73.4775,31806.0
2017-05-04 13:40:00,85.21,85.4,85.2,85.4,38542.0,73.4775,73.6414,73.4689,73.6414,38542.0
2017-05-04 13:50:00,85.4,85.4,85.23,85.27,45791.0,73.6414,73.6414,73.4948,73.5293,45791.0
2017-05-04 14:00:00,85.27,85.32,85.26,85.28,59246.0,73.5293,73.5724,73.5206,73.5379,59246.0
2017-05-04 14:10:00,85.28,85.42,85.27,85.31,59914.0,73.5379,73.6586,73.5293,73.5638,59914.0
2017-05-04 14:20:00,85.31,85.34,85.21,85.32,30484.0,73.5638,73.5896,73.4775,73.5724,30484.0
2017-05-04 14:30:00,85.32,85.35,85.24,85.33,53100.0,73.5724,73.5983,73.5034,73.581,53100.0
2017-05-04 14:40:00,85.34,85.38,85.3,85.34,73688.0,73.5896,73.6241,73.5551,73.5896,73688.0
2017-05-04 14:50:00,85.34,85.34,85.23,85.29,100212.0,73.5896,73.5896,73.4948,73.5465,100212.0
2017-05-04 15:00:00,85.29,85.35,85.26,85.29,80280.0,73.5465,73.5983,73.5206,73.5465,80280.0
2017-05-04 15:10:00,85.29,85.36,85.24,85.34,100058.0,73.5465,73.6069,73.5034,73.5896,100058.0
2017-05-04 15:20:00,85.35,85.37,85.3,85.31,63866.0,73.5983,73.6155,73.5551,73.5638,63866.0
2017-05-04 15:30:00,85.31,85.35,85.28,85.32,119549.0,73.5638,73.5983,73.5379,73.5724,119549.0
2017-05-04 15:40:00,85.31,85.41,85.31,85.39,117696.0,73.5638,73.65,73.5638,73.6327,117696.0
2017-05-04 15:50:00,85.38,85.44,85.3,85.38,228324.0,73.6241,73.6759,73.5551,73.6241,228324.0
2017-05-05 09:30:00,85.7,85.7,85.37,85.42,109871.0,73.9001,73.9001,73.6155,73.6586,109871.0
2017-05-05 09:40:00,85.42,85.51,85.34,85.38,80600.0,73.6586,73.7362,73.5896,73.6241,80600.0
2017-05-05 09:50:00,85.38,85.42,85.25,85.31,76597.0,73.6241,73.6586,73.512,73.5638,76597.0
2017-05-05 10:00:00,85.31,85.43,85.23,85.43,75917.0,73.5638,73.6672,73.4948,73.6672,75917.0
2017-05-05 10:10:00,85.42,85.48,85.36,85.39,43294.0,73.6586,73.7104,73.6069,73.6327,43294.0
2017-05-05 10:20:00,85.39,85.41,85.24,85.28,49616.0,73.6327,73.65,73.5034,73.5379,49616.0
2017-05-05 10:30:00,85.29,85.31,85.09,85.18,60682.0,73.5465,73.5638,73.3741,73.4517,60682.0
2017-05-05 10:40:00,85.19,85.29,85.15,85.27,37228.0,73.4603,73.5465,73.4258,73.5293,37228.0
2017-05-05 10:50:00,85.28,85.33,85.23,85.31,71614.0,73.5379,73.581,73.4948,73.5638,71614.0
2017-05-05 11:00:00,85.31,85.41,85.22,85.39,51732.0,73.5638,73.65,73.4862,73.6327,51732.0
2017-05-05 11:10:00,85.39,85.56,85.38,85.56,55031.0,73.6327,73.7793,73.6241,73.7793,55031.0
2017-05-05 11:20:00,85.55,85.58,85.41,85.44,49102.0,73.7707,73.7966,73.65,73.6759,49102.0
2017-05-05 11:30:00,85.44,85.59,85.43,85.59,37429.0,73.6759,73.8052,73.6672,73.8052,37429.0
2017-05-05 11:40:00,85.59,85.7,85.54,85.62,69742.0,73.8052,73.9001,73.7621,73.8311,69742.0
2017-05-05 11:50:00,85.62,85.69,85.56,85.68,50594.0,73.8311,73.8914,73.7793,73.8828,50594.0
2017-05-05 12:00:00,85.68,85.71,85.64,85.66,72446.0,73.8828,73.9087,73.8483,73.8656,72446.0
2017-05-05 12:10:00,85.65,85.66,85.59,85.62,41535.0,73.857,73.8656,73.8052,73.8311,41535.0
2017-05-05 12:20:00,85.61,85.64,85.56,85.59,26225.0,73.8225,73.8483,73.7793,73.8052,26225.0
2017-05-05 12:30:00,85.59,85.59,85.43,85.56,52851.0,73.8052,73.8052,73.6672,73.7793,52851.0
2017-05-05 12:40:00,85.56,85.65,85.55,85.64,44632.0,73.7793,73.857,73.7707,73.8483,44632.0
2017-05-05 12:50:00,85.64,85.68,85.57,85.67,36785.0,73.8483,73.8828,73.788,73.8742,36785.0
2017-05-05 13:00:00,85.67,85.71,85.64,85.7,40463.0,73.8742,73.9087,73.8483,73.9001,40463.0
2017-05-05 13:10:00,85.7,85.73,85.69,85.72,71693.0,73.9001,73.9259,73.8914,73.9173,71693.0
2017-05-05 13:20:00,85.72,85.76,85.7,85.72,45481.0,73.9173,73.9518,73.9001,73.9173,45481.0
2017-05-05 13:30:00,85.73,85.77,85.7,85.77,34268.0,73.9259,73.9604,73.9001,73.9604,34268.0
2017-05-05 13:40:00,85.78,85.82,85.77,85.78,67697.0,73.9691,74.0035,73.9604,73.9691,67697.0
2017-05-05 13:50:00,85.78,85.86,85.75,85.84,55252.0,73.9691,74.038,73.9432,74.0208,55252.0
2017-05-05 14:00:00,85.84,85.92,85.84,85.91,62244.0,74.0208,74.0898,74.0208,74.0812,62244.0
2017-05-05 14:10:00,85.91,85.95,85.85,85.94,58453.0,74.0812,74.1156,74.0294,74.107,58453.0
2017-05-05 14:20:00,85.93,85.93,85.87,85.9,66888.0,74.0984,74.0984,74.0467,74.0725,66888.0
2017-05-05 14:30:00,85.91,85.95,85.89,85.93,43602.0,74.0812,74.1156,74.0639,74.0984,43602.0
2017-05-05 14:40:00,85.92,85.99,85.89,85.94,79092.0,74.0898,74.1501,74.0639,74.107,79092.0
2017-05-05 14:50:00,85.94,85.96,85.82,85.82,62567.0,74.107,74.1243,74.0035,74.0035,62567.0
2017-05-05 15:00:00,85.83,85.84,85.75,85.8,71424.0,74.0122,74.0208,73.9432,73.9863,71424.0
2017-05-05 15:10:00,85.79,85.83,85.77,85.82,60070.0,73.9777,74.0122,73.9604,74.0035,60070.0
2017-05-05 15:20:00,85.82,85.87,85.79,85.84,36913.0,74.0035,74.0467,73.9777,74.0208,36913.0
2017-05-05 15:30:00,85.84,85.89,85.8,85.84,82512.0,74.0208,74.0639,73.9863,74.0208,82512.0
2017-05-05 15:40:00,85.84,85.95,85.79,85.94,145052.0,74.0208,74.1156,73.9777,74.107,145052.0
2017-05-05 15:50:00,85.94,86.0,85.93,86.0,237544.0,74.107,74.1588,74.0984,74.1588,237544.0
2017-05-08 09:30:00,85.97,86.15,85.71,86.03,126296.0,74.1329,74.2881,73.9087,74.1846,126296.0
2017-05-08 09:40:00,86.05,86.07,85.91,85.93,48995.0,74.2019,74.2191,74.0812,74.0984,48995.0
2017-05-08 09:50:00,85.93,86.08,85.93,86.01,80223.0,74.0984,74.2277,74.0984,74.1674,80223.0
2017-05-08 10:00:00,86.01,86.13,85.98,86.05,76904.0,74.1674,74.2709,74.1415,74.2019,76904.0
2017-05-08 10:10:00,86.04,86.05,85.94,86.0,60775.0,74.1933,74.2019,74.107,74.1588,60775.0
2017-05-08 10:20:00,86.01,86.04,85.96,85.98,64559.0,74.1674,74.1933,74.1243,74.1415,64559.0
2017-05-08 10:30:00,86.01,86.01,85.76,85.76,85430.0,74.1674,74.1674,73.9518,73.9518,85430.0
2017-05-08 10:40:00,85.76,85.89,85.74,85.83,81570.0,73.9518,74.0639,73.9346,74.0122,81570.0
2017-05-08 10:50:00,85.83,85.83,85.68,85.72,70912.0,74.0122,74.0122,73.8828,73.9173,70912.0
2017-05-08 11:00:00,85.72,85.79,85.67,85.67,61570.0,73.9173,73.9777,73.8742,73.8742,61570.0
2017-05-08 11:10:00,85.67,85.67,85.45,85.52,147714.0,73.8742,73.8742,73.6845,73.7448,147714.0
2017-05-08 11:20:00,85.52,85.56,85.41,85.47,102629.0,73.7448,73.7793,73.65,73.7017,102629.0
2017-05-08 11:30:00,85.48,85.76,85.47,85.7,70636.0,73.7104,73.9518,73.7017,73.9001,70636.0
2017-05-08 11:40:00,85.7,85.84,85.69,85.84,97729.0,73.9001,74.0208,73.8914,74.0208,97729.0
2017-05-08 11:50:00,85.84,85.85,85.69,85.73,71254.0,74.0208,74.0294,73.8914,73.9259,71254.0
2017-05-08 12:00:00,85.73,85.74,85.65,85.7,49555.0,73.9259,73.9346,73.857,73.9001,49555.0
2017-05-08 12:10:00,85.69,85.74,85.67,85.7,46383.0,73.8914,73.9346,73.8742,73.9001,46383.0
2017-05-08 12:20:00,85.7,85.82,85.7,85.8,43801.0,73.9001,74.0035,73.9001,73.9863,43801.0
2017-05-08 12:30:00,85.81,85.91,85.79,85.91,44848.0,73.9949,74.0812,73.9777,74.0812,44848.0
2017-05-08 12:40:00,85.9,85.95,85.84,85.94,43568.0,74.0725,74.1156,74.0208,74.107,43568.0
2017-05-08 12:50:00,85.93,86.07,85.91,86.06,72820.0,74.0984,74.2191,74.0812,74.2105,72820.0
2017-05-08 13:00:00,86.07,86.12,86.04,86.07,106483.0,74.2191,74.2622,74.1933,74.2191,106483.0
2017-05-08 13:10:00,86.07,86.07,85.96,86.05,54734.0,74.2191,74.2191,74.1243,74.2019,54734.0
2017-05-08 13:20:00,86.06,86.18,86.06,86.17,49831.0,74.2105,74.314,74.2105,74.3054,49831.0
2017-05-08 13:30:00,86.17,86.18,86.08,86.09,78306.0,74.3054,74.314,74.2277,74.2364,78306.0
2017-05-08 13:40:00,86.08,86.11,86.01,86.11,49609.0,74.2277,74.2536,74.1674,74.2536,49609.0
2017-05-08 13:50:00,86.11,86.12,86.05,86.05,88504.0,74.2536,74.2622,74.2019,74.2019,88504.0
2017-05-08 14:00:00,86.05,86.1,86.0,86.0,82361.0,74.2019,74.245,74.1588,74.1588,82361.0
2017-05-08 14:10:00,86.0,86.0,85.89,85.91,61580.0,74.1588,74.1588,74.0639,74.0812,61580.0
2017-05-08 14:20:00,85.91,86.05,85.91,86.01,42878.0,74.0812,74.2019,74.0812,74.1674,42878.0
2017-05-08 14:30:00,86.01,86.01,85.93,85.93,48368.0,74.1674,74.1674,74.0984,74.0984,48368.0
2017-05-08 14:40:00,85.93,85.96,85.81,85.81,107370.0,74.0984,74.1243,73.9949,73.9949,107370.0
2017-05-08 14:50:00,85.81,85.81,85.74,85.8,114683.0,73.9949,73.9949,73.9346,73.9863,114683.0
2017-05-08 15:00:00,85.8,85.86,85.78,85.79,65611.0,73.9863,74.038,73.9691,73.9777,65611.0
2017-05-08 15:10:00,85.8,85.84,85.77,85.77,66192.0,73.9863,74.0208,73.9604,73.9604,66192.0
2017-05-08 15:20:00,85.77,85.82,85.76,85.77,79046.0,73.9604,74.0035,73.9518,73.9604,79046.0
2017-05-08 15:30:00,85.77,85.91,85.77,85.89,121642.0,73.9604,74.0812,73.9604,74.0639,121642.0
2017-05-08 15:40:00,85.89,85.97,85.84,85.86,193275.0,74.0639,74.1329,74.0208,74.038,193275.0
2017-05-08 15:50:00,85.85,85.99,85.85,85.98,298230.0,74.0294,74.1501,74.0294,74.1415,298230.0
2017-05-09 09:30:00,86.2,86.25,85.9,86.07,87349.0,74.3312,74.3743,74.0725,74.2191,87349.0
2017-05-09 09:40:00,86.07,86.13,85.98,86.01,98597.0,74.2191,74.2709,74.1415,74.1674,98597.0
2017-05-09 09:50:00,86.01,86.01,85.87,85.92,74663.0,74.1674,74.1674,74.0467,74.0898,74663.0
2017-05-09 10:00:00,85.93,86.11,85.91,86.11,149674.0,74.0984,74.2536,74.0812,74.2536,149674.0
2017-05-09 10:10:00,86.1,86.12,85.88,85.9,116450.0,74.245,74.2622,74.0553,74.0725,116450.0
2017-05-09 10:20:00,85.89,85.92,85.8,85.81,87033.0,74.0639,74.0898,73.9863,73.9949,87033.0
2017-05-09 10:30:00,85.82,85.91,85.81,85.9,100997.0,74.0035,74.0812,73.9949,74.0725,100997.0
2017-05-09 10:40:00,85.9,85.92,85.82,85.86,70824.0,74.0725,74.0898,74.0035,74.038,70824.0
2017-05-09 10:50:00,85.86,85.93,85.84,85.84,77256.0,74.038,74.0984,74.0208,74.0208,77256.0
2017-05-09 11:00:00,85.85,85.91,85.8,85.87,78945.0,74.0294,74.0812,73.9863,74.0467,78945.0
2017-05-09 11:10:00,85.87,85.87,85.75,85.75,64180.0,74.0467,74.0467,73.9432,73.9432,64180.0
2017-05-09 11:20:00,85.75,85.81,85.72,85.78,112504.0,73.9432,73.9949,73.9173,73.9691,112504.0
2017-05-09 11:30:00,85.79,85.8,85.75,85.75,68783.0,73.9777,73.9863,73.9432,73.9432,68783.0
2017-05-09 11:40:00,85.76,85.76,85.69,85.75,90160.0,73.9518,73.9518,73.8914,73.9432,90160.0
2017-05-09 11:50:00,85.75,85.8,85.73,85.78,85579.0,73.9432,73.9863,73.9259,73.9691,85579.0
2017-05-09 12:00:00,85.78,85.93,85.78,85.92,59754.0,73.9691,74.0984,73.9691,74.0898,59754.0
2017-05-09 12:10:00,85.93,85.97,85.9,85.96,42470.0,74.0984,74.1329,74.0725,74.1243,42470.0
2017-05-09 12:20:00,85.97,85.98,85.9,85.98,30966.0,74.1329,74.1415,74.0725,74.1415,30966.0
2017-05-09 12:30:00,85.97,85.97,85.89,85.95,51259.0,74.1329,74.1329,74.0639,74.1156,51259.0
2017-05-09 12:40:00,85.95,86.03,85.94,86.02,105138.0,74.1156,74.1846,74.107,74.176,105138.0
2017-05-09 12:50:00,86.02,86.03,85.95,85.98,26044.0,74.176,74.1846,74.1156,74.1415,26044.0
2017-05-09 13:00:00,85.98,86.09,85.98,86.08,51190.0,74.1415,74.2364,74.1415,74.2277,51190.0
2017-05-09 13:10:00,86.09,86.09,85.99,85.99,43649.0,74.2364,74.2364,74.1501,74.1501,43649.0
2017-05-09 13:20:00,86.0,86.04,85.86,85.88,80831.0,74.1588,74.1933,74.038,74.0553,80831.0
2017-05-09 13:30:00,85.87,85.89,85.82,85.82,46669.0,74.0467,74.0639,74.0035,74.0035,46669.0
2017-05-09 13:40:00,85.82,86.02,85.82,85.96,32647.0,74.0035,74.176,74.0035,74.1243,32647.0
2017-05-09 13:50:00,85.95,86.04,85.91,85.95,48938.0,74.1156,74.1933,74.0812,74.1156,48938.0
2017-05-09 14:00:00,85.96,85.98,85.83,85.9,78224.0,74.1243,74.1415,74.0122,74.0725,78224.0
2017-05-09 14:10:00,85.89,85.89,85.82,85.83,51817.0,74.0639,74.0639,74.0035,74.0122,51817.0
2017-05-09 14:20:00,85.83,85.9,85.8,85.81,83329.0,74.0122,74.0725,73.9863,73.9949,83329.0
2017-05-09 14:30:00,85.81,85.82,85.73,85.74,134049.0,73.9949,74.0035,73.9259,73.9346,134049.0
2017-05-09 14:40:00,85.75,85.76,85.67,85.7,163815.0,73.9432,73.9518,73.8742,73.9001,163815.0
2017-05-09 14:50:00,85.7,85.71,85.68,85.69,66869.0,73.9001,73.9087,73.8828,73.8914,66869.0
2017-05-09 15:00:00,85.7,85.8,85.67,85.7,104234.0,73.9001,73.9863,73.8742,73.9001,104234.0
2017-05-09 15:10:00,85.71,85.81,85.7,85.8,72704.0,73.9087,73.9949,73.9001,73.9863,72704.0
2017-05-09 15:20:00,85.79,85.84,85.78,85.79,126991.0,73.9777,74.0208,73.9691,73.9777,126991.0
2017-05-09 15:30:00,85.79,85.81,85.68,85.72,100266.0,73.9777,73.9949,73.8828,73.9173,100266.0
2017-05-09 15:40:00,85.71,85.83,85.61,85.75,178661.0,73.9087,74.0122,73.8225,73.9432,178661.0
2017-05-09 15:50:00,85.76,85.84,85.74,85.83,209905.0,73.9518,74.0208,73.9346,74.0122,209905.0
2017-05-10 09:30:00,85.87,86.0,85.51,85.89,258073.0,74.0467,74.1588,73.7362,74.0639,258073.0
2017-05-10 09:40:00,85.93,86.0,85.77,85.83,118368.0,74.0984,74.1588,73.9604,74.0122,118368.0
2017-05-10 09:50:00,85.83,85.88,85.7,85.7,92216.0,74.0122,74.0553,73.9001,73.9001,92216.0
2017-05-10 10:00:00,85.7,85.95,85.68,85.84,208430.0,73.9001,74.1156,73.8828,74.0208,208430.0
2017-05-10 10:10:00,85.85,85.93,85.69,85.69,71334.0,74.0294,74.0984,73.8914,73.8914,71334.0
2017-05-10 10:20:00,85.7,85.73,85.56,85.59,58793.0,73.9001,73.9259,73.7793,73.8052,58793.0
2017-05-10 10:30:00,85.59,85.64,85.52,85.59,76239.0,73.8052,73.8483,73.7448,73.8052,76239.0
2017-05-10 10:40:00,85.59,85.72,85.55,85.6,128947.0,73.8052,73.9173,73.7707,73.8138,128947.0
2017-05-10 10:50:00,85.61,85.61,85.45,85.5,139427.0,73.8225,73.8225,73.6845,73.7276,139427.0
2017-05-10 11:00:00,85.49,85.54,85.46,85.51,140484.0,73.719,73.7621,73.6931,73.7362,140484.0
2017-05-10 11:10:00,85.5,85.6,85.49,85.55,126275.0,73.7276,73.8138,73.719,73.7707,126275.0
2017-05-10 11:20:00,85.55,85.59,85.51,85.59,65672.0,73.7707,73.8052,73.7362,73.8052,65672.0
2017-05-10 11:30:00,85.59,85.63,85.53,85.61,61177.0,73.8052,73.8397,73.7535,73.8225,61177.0
2017-05-10 11:40:00,85.61,85.65,85.53,85.62,64858.0,73.8225,73.857,73.7535,73.8311,64858.0
2017-05-10 11:50:00,85.62,85.7,85.58,85.65,51804.0,73.8311,73.9001,73.7966,73.857,51804.0
2017-05-10 12:00:00,85.66,85.73,85.65,85.7,42910.0,73.8656,73.9259,73.857,73.9001,42910.0
2017-05-10 12:10:00,85.69,85.77,85.68,85.76,66504.0,73.8914,73.9604,73.8828,73.9518,66504.0
2017-05-10 12:20:00,85.76,85.88,85.7,85.84,253017.0,73.9518,74.0553,73.9001,74.0208,253017.0
2017-05-10 12:30:00,85.85,85.86,85.72,85.72,48367.0,74.0294,74.038,73.9173,73.9173,48367.0
2017-05-10 12:40:00,85.72,85.78,85.7,85.76,47106.0,73.9173,73.9691,73.9001,73.9518,47106.0
2017-05-10 12:50:00,85.76,85.79,85.72,85.76,41286.0,73.9518,73.9777,73.9173,73.9518,41286.0
2017-05-10 13:00:00,85.76,85.81,85.75,85.77,47655.0,73.9518,73.9949,73.9432,73.9604,47655.0
2017-05-10 13:10:00,85.77,85.78,85.74,85.77,49759.0,73.9604,73.9691,73.9346,73.9604,49759.0
2017-05-10 13:20:00,85.77,85.82,85.73,85.8,49661.0,73.9604,74.0035,73.9259,73.9863,49661.0
2017-05-10 13:30:00,85.8,85.83,85.78,85.83,50916.0,73.9863,74.0122,73.9691,74.0122,50916.0
2017-05-10 13:40:00,85.82,85.94,85.81,85.92,80408.0,74.0035,74.107,73.9949,74.0898,80408.0
2017-05-10 13:50:00,85.93,85.94,85.85,85.86,165583.0,74.0984,74.107,74.0294,74.038,165583.0
2017-05-10 14:00:00,85.86,85.88,85.75,85.82,98441.0,74.038,74.0553,73.9432,74.0035,98441.0
2017-05-10 14:10:00,85.83,86.0,85.83,85.97,105413.0,74.0122,74.1588,74.0122,74.1329,105413.0
2017-05-10 14:20:00,85.97,85.97,85.86,85.88,60131.0,74.1329,74.1329,74.038,74.0553,60131.0
2017-05-10 14:30:00,85.87,85.89,85.82,85.83,77302.0,74.0467,74.0639,74.0035,74.0122,77302.0
2017-05-10 14:40:00,85.83,85.98,85.77,85.97,98082.0,74.0122,74.1415,73.9604,74.1329,98082.0
2017-05-10 14:50:00,85.97,86.04,85.96,86.04,125425.0,74.1329,74.1933,74.1243,74.1933,125425.0
2017-05-10 15:00:00,86.04,86.11,86.02,86.02,90506.0,74.1933,74.2536,74.176,74.176,90506.0
2017-05-10 15:10:00,86.01,86.09,86.01,86.08,82581.0,74.1674,74.2364,74.1674,74.2277,82581.0
2017-05-10 15:20:00,86.07,86.07,85.95,85.98,78457.0,74.2191,74.2191,74.1156,74.1415,78457.0
2017-05-10 15:30:00,85.98,86.07,85.95,86.06,109759.0,74.1415,74.2191,74.1156,74.2105,109759.0
2017-05-10 15:40:00,86.06,86.1,86.0,86.1,167995.0,74.2105,74.245,74.1588,74.245,167995.0
2017-05-10 15:50:00,86.11,86.13,86.03,86.07,318047.0,74.2536,74.2709,74.1846,74.2191,318047.0
2017-05-11 09:30:00,85.75,85.82,85.1,85.1,221455.0,73.9432,74.0035,73.3827,73.3827,221455.0
2017-05-11 09:40:00,85.1,85.4,84.85,84.93,295475.0,73.3827,73.6414,73.1671,73.2361,295475.0
2017-05-11 09:50:00,84.93,84.98,84.26,84.35,309760.0,73.2361,73.2792,72.6583,72.7359,309760.0
2017-05-11 10:00:00,84.36,84.5,84.21,84.38,279354.0,72.7446,72.8653,72.6152,72.7618,279354.0
2017-05-11 10:10:00,84.39,84.58,84.35,84.4,243869.0,72.7704,72.9343,72.7359,72.7791,243869.0
2017-05-11 10:20:00,84.41,84.42,84.22,84.3,145408.0,72.7877,72.7963,72.6238,72.6928,145408.0
2017-05-11 10:30:00,84.29,84.37,84.18,84.36,172541.0,72.6842,72.7532,72.5894,72.7446,172541.0
2017-05-11 10:40:00,84.36,84.47,84.34,84.43,116920.0,72.7446,72.8394,72.7273,72.8049,116920.0
2017-05-11 10:50:00,84.44,84.44,84.26,84.3,229682.0,72.8136,72.8136,72.6583,72.6928,229682.0
2017-05-11 11:00:00,84.3,84.38,84.29,84.34,233628.0,72.6928,72.7618,72.6842,72.7273,233628.0
2017-05-11 11:10:00,84.35,84.36,84.28,84.28,145176.0,72.7359,72.7446,72.6756,72.6756,145176.0
2017-05-11 11:20:00,84.27,84.33,84.25,84.29,114266.0,72.667,72.7187,72.6497,72.6842,114266.0
2017-05-11 11:30:00,84.29,84.47,84.27,84.41,125516.0,72.6842,72.8394,72.667,72.7877,125516.0
2017-05-11 11:40:00,84.4,84.42,84.36,84.41,66476.0,72.7791,72.7963,72.7446,72.7877,66476.0
2017-05-11 11:50:00,84.41,84.63,84.38,84.56,129504.0,72.7877,72.9774,72.7618,72.917,129504.0
2017-05-11 12:00:00,84.56,84.69,84.56,84.65,99350.0,72.917,73.0291,72.917,72.9946,99350.0
2017-05-11 12:10:00,84.65,84.82,84.59,84.81,112085.0,72.9946,73.1412,72.9429,73.1326,112085.0
2017-05-11 12:20:00,84.82,84.82,84.72,84.81,99441.0,73.1412,73.1412,73.055,73.1326,99441.0
2017-05-11 12:30:00,84.8,84.84,84.74,84.76,68814.0,73.124,73.1585,73.0722,73.0895,68814.0
2017-05-11 12:40:00,84.75,84.78,84.73,84.75,67445.0,73.0809,73.1067,73.0636,73.0809,67445.0
2017-05-11 12:50:00,84.75,84.75,84.64,84.66,83024.0,73.0809,73.0809,72.986,73.0033,83024.0
2017-05-11 13:00:00,84.65,84.75,84.64,84.75,75749.0,72.9946,73.0809,72.986,73.0809,75749.0
2017-05-11 13:10:00,84.75,84.81,84.71,84.8,138993.0,73.0809,73.1326,73.0464,73.124,138993.0
2017-05-11 13:20:00,84.81,84.83,84.71,84.72,51948.0,73.1326,73.1499,73.0464,73.055,51948.0
2017-05-11 13:30:00,84.72,84.79,84.71,84.79,56705.0,73.055,73.1154,73.0464,73.1154,56705.0
2017-05-11 13:40:00,84.79,84.87,84.78,84.83,81815.0,73.1154,73.1843,73.1067,73.1499,81815.0
2017-05-11 13:50:00,84.82,84.82,84.73,84.78,87500.0,73.1412,73.1412,73.0636,73.1067,87500.0
2017-05-11 14:00:00,84.78,84.78,84.64,84.67,81718.0,73.1067,73.1067,72.986,73.0119,81718.0
2017-05-11 14:10:00,84.68,84.69,84.59,84.66,93684.0,73.0205,73.0291,72.9429,73.0033,93684.0
2017-05-11 14:20:00,84.66,84.68,84.62,84.67,91529.0,73.0033,73.0205,72.9688,73.0119,91529.0
2017-05-11 14:30:00,84.67,84.69,84.56,84.59,75125.0,73.0119,73.0291,72.917,72.9429,75125.0
2017-05-11 14:40:00,84.59,84.61,84.56,84.57,69899.0,72.9429,72.9601,72.917,72.9257,69899.0
2017-05-11 14:50:00,84.56,84.58,84.46,84.53,97308.0,72.917,72.9343,72.8308,72.8912,97308.0
2017-05-11 15:00:00,84.54,84.65,84.54,84.62,100355.0,72.8998,72.9946,72.8998,72.9688,100355.0
2017-05-11 15:10:00,84.62,84.66,84.62,84.63,80751.0,72.9688,73.0033,72.9688,72.9774,80751.0
2017-05-11 15:20:00,84.62,84.64,84.51,84.55,101015.0,72.9688,72.986,72.8739,72.9084,101015.0
2017-05-11 15:30:00,84.54,84.65,84.51,84.61,251490.0,72.8998,72.9946,72.8739,72.9601,251490.0
2017-05-11 15:40:00,84.61,84.62,84.57,84.6,285389.0,72.9601,72.9688,72.9257,72.9515,285389.0
2017-05-11 15:50:00,84.61,84.71,84.6,84.69,373773.0,72.9601,73.0464,72.9515,73.0291,373773.0
2017-05-12 09:30:00,84.7,84.8,84.29,84.42,103964.0,73.0378,73.124,72.6842,72.7963,103964.0
2017-05-12 09:40:00,84.43,84.61,84.35,84.6,149420.0,72.8049,72.9601,72.7359,72.9515,149420.0
2017-05-12 09:50:00,84.59,84.67,84.48,84.67,141089.0,72.9429,73.0119,72.848,73.0119,141089.0
2017-05-12 10:00:00,84.67,84.71,84.58,84.71,125286.0,73.0119,73.0464,72.9343,73.0464,125286.0
2017-05-12 10:10:00,84.72,84.8,84.48,84.71,215476.0,73.055,73.124,72.848,73.0464,215476.0
2017-05-12 10:20:00,84.71,84.91,84.68,84.69,134459.0,73.0464,73.2188,73.0205,73.0291,134459.0
2017-05-12 10:30:00,84.7,84.81,84.68,84.7,96193.0,73.0378,73.1326,73.0205,73.0378,96193.0
2017-05-12 10:40:00,84.71,84.76,84.6,84.66,102995.0,73.0464,73.0895,72.9515,73.0033,102995.0
2017-05-12 10:50:00,84.67,84.71,84.57,84.7,75067.0,73.0119,73.0464,72.9257,73.0378,75067.0
2017-05-12 11:00:00,84.69,84.95,84.69,84.86,105875.0,73.0291,73.2533,73.0291,73.1757,105875.0
2017-05-12 11:10:00,84.86,84.96,84.85,84.9,77482.0,73.1757,73.262,73.1671,73.2102,77482.0
2017-05-12 11:20:00,84.91,85.03,84.86,84.9,63490.0,73.2188,73.3223,73.1757,73.2102,63490.0
2017-05-12 11:30:00,84.9,84.91,84.77,84.79,83627.0,73.2102,73.2188,73.0981,73.1154,83627.0
2017-05-12 11:40:00,84.79,84.8,84.71,84.71,54820.0,73.1154,73.124,73.0464,73.0464,54820.0
2017-05-12 11:50:00,84.71,84.72,84.62,84.69,56177.0,73.0464,73.055,72.9688,73.0291,56177.0
2017-05-12 12:00:00,84.69,84.74,84.64,84.72,45513.0,73.0291,73.0722,72.986,73.055,45513.0
2017-05-12 12:10:00,84.72,84.78,84.69,84.7,42488.0,73.055,73.1067,73.0291,73.0378,42488.0
2017-05-12 12:20:00,84.69,84.78,84.69,84.75,28324.0,73.0291,73.1067,73.0291,73.0809,28324.0
2017-05-12 12:30:00,84.74,84.79,84.74,84.75,36363.0,73.0722,73.1154,73.0722,73.0809,36363.0
2017-05-12 12:40:00,84.76,84.78,84.74,84.75,28975.0,73.0895,73.1067,73.0722,73.0809,28975.0
2017-05-12 12:50:00,84.76,84.76,84.7,84.75,33070.0,73.0895,73.0895,73.0378,73.0809,33070.0
2017-05-12 13:00:00,84.75,84.77,84.73,84.74,32403.0,73.0809,73.0981,73.0636,73.0722,32403.0
2017-05-12 13:10:00,84.74,84.77,84.72,84.74,31806.0,73.0722,73.0981,73.055,73.0722,31806.0
2017-05-12 13:20:00,84.75,84.75,84.71,84.73,30490.0,73.0809,73.0809,73.0464,73.0636,30490.0
2017-05-12 13:30:00,84.73,84.76,84.65,84.66,37594.0,73.0636,73.0895,72.9946,73.0033,37594.0
2017-05-12 13:40:00,84.66,84.69,84.51,84.51,63243.0,73.0033,73.0291,72.8739,72.8739,63243.0
2017-05-12 13:50:00,84.52,84.61,84.51,84.56,48592.0,72.8825,72.9601,72.8739,72.917,48592.0
2017-05-12 14:00:00,84.56,84.57,84.49,84.54,57218.0,72.917,72.9257,72.8567,72.8998,57218.0
2017-05-12 14:10:00,84.53,84.64,84.52,84.58,49724.0,72.8912,72.986,72.8825,72.9343,49724.0
2017-05-12 14:20:00,84.59,84.63,84.55,84.61,32079.0,72.9429,72.9774,72.9084,72.9601,32079.0
2017-05-12 14:30:00,84.61,84.61,84.56,84.59,60117.0,72.9601,72.9601,72.917,72.9429,60117.0
2017-05-12 14:40:00,84.59,84.63,84.57,84.63,63295.0,72.9429,72.9774,72.9257,72.9774,63295.0
2017-05-12 14:50:00,84.64,84.7,84.62,84.65,60829.0,72.986,73.0378,72.9688,72.9946,60829.0
2017-05-12 15:00:00,84.65,84.7,84.62,84.69,62840.0,72.9946,73.0378,72.9688,73.0291,62840.0
2017-05-12 15:10:00,84.69,84.73,84.67,84.7,53106.0,73.0291,73.0636,73.0119,73.0378,53106.0
2017-05-12 15:20:00,84.7,84.74,84.67,84.67,76060.0,73.0378,73.0722,73.0119,73.0119,76060.0
2017-05-12 15:30:00,84.68,84.73,84.67,84.72,68647.0,73.0205,73.0636,73.0119,73.055,68647.0
2017-05-12 15:40:00,84.72,84.78,84.71,84.75,127519.0,73.055,73.1067,73.0464,73.0809,127519.0
2017-05-12 15:50:00,84.75,84.79,84.72,84.78,181718.0,73.0809,73.1154,73.055,73.1067,181718.0
2017-05-15 09:30:00,85.16,85.84,85.16,85.56,212398.0,73.4344,74.0208,73.4344,73.7793,212398.0
2017-05-15 09:40:00,85.55,85.61,85.24,85.44,141371.0,73.7707,73.8225,73.5034,73.6759,141371.0
2017-05-15 09:50:00,85.45,85.56,85.39,85.41,116947.0,73.6845,73.7793,73.6327,73.65,116947.0
2017-05-15 10:00:00,85.42,85.6,85.41,85.59,101584.0,73.6586,73.8138,73.65,73.8052,101584.0
2017-05-15 10:10:00,85.59,85.64,85.48,85.51,92281.0,73.8052,73.8483,73.7104,73.7362,92281.0
2017-05-15 10:20:00,85.51,85.6,85.5,85.59,105188.0,73.7362,73.8138,73.7276,73.8052,105188.0
2017-05-15 10:30:00,85.6,85.74,85.59,85.74,129113.0,73.8138,73.9346,73.8052,73.9346,129113.0
2017-05-15 10:40:00,85.73,85.76,85.69,85.75,74627.0,73.9259,73.9518,73.8914,73.9432,74627.0
2017-05-15 10:50:00,85.76,85.9,85.74,85.9,98855.0,73.9518,74.0725,73.9346,74.0725,98855.0
2017-05-15 11:00:00,85.9,86.04,85.9,86.03,112142.0,74.0725,74.1933,74.0725,74.1846,112142.0
2017-05-15 11:10:00,86.03,86.06,85.93,86.06,58995.0,74.1846,74.2105,74.0984,74.2105,58995.0
2017-05-15 11:20:00,86.05,86.06,85.86,85.97,55774.0,74.2019,74.2105,74.038,74.1329,55774.0
2017-05-15 11:30:00,85.97,85.98,85.84,85.85,49661.0,74.1329,74.1415,74.0208,74.0294,49661.0
2017-05-15 11:40:00,85.84,85.84,85.7,85.7,54342.0,74.0208,74.0208,73.9001,73.9001,54342.0
2017-05-15 11:50:00,85.71,85.75,85.64,85.65,60054.0,73.9087,73.9432,73.8483,73.857,60054.0
2017-05-15 12:00:00,85.65,85.69,85.55,85.56,60046.0,73.857,73.8914,73.7707,73.7793,60046.0
2017-05-15 12:10:00,85.57,85.61,85.52,85.53,38166.0,73.788,73.8225,73.7448,73.7535,38166.0
2017-05-15 12:20:00,85.54,85.58,85.51,85.58,38992.0,73.7621,73.7966,73.7362,73.7966,38992.0
2017-05-15 12:30:00,85.58,85.61,85.57,85.6,35244.0,73.7966,73.8225,73.788,73.8138,35244.0
2017-05-15 12:40:00,85.59,85.63,85.54,85.62,39343.0,73.8052,73.8397,73.7621,73.8311,39343.0
2017-05-15 12:50:00,85.63,85.63,85.53,85.53,23622.0,73.8397,73.8397,73.7535,73.7535,23622.0
2017-05-15 13:00:00,85.54,85.55,85.5,85.52,47633.0,73.7621,73.7707,73.7276,73.7448,47633.0
2017-05-15 13:10:00,85.51,85.52,85.42,85.43,53918.0,73.7362,73.7448,73.6586,73.6672,53918.0
2017-05-15 13:20:00,85.44,85.47,85.38,85.39,46295.0,73.6759,73.7017,73.6241,73.6327,46295.0
2017-05-15 13:30:00,85.38,85.46,85.38,85.42,42176.0,73.6241,73.6931,73.6241,73.6586,42176.0
2017-05-15 13:40:00,85.42,85.43,85.34,85.35,129438.0,73.6586,73.6672,73.5896,73.5983,129438.0
2017-05-15 13:50:00,85.35,85.39,85.23,85.36,102170.0,73.5983,73.6327,73.4948,73.6069,102170.0
2017-05-15 14:00:00,85.37,85.43,85.31,85.34,67397.0,73.6155,73.6672,73.5638,73.5896,67397.0
2017-05-15 14:10:00,85.34,85.36,85.19,85.19,100362.0,73.5896,73.6069,73.4603,73.4603,100362.0
2017-05-15 14:20:00,85.2,85.24,85.07,85.08,81303.0,73.4689,73.5034,73.3568,73.3654,81303.0
2017-05-15 14:30:00,85.08,85.1,84.96,84.97,124382.0,73.3654,73.3827,73.262,73.2706,124382.0
2017-05-15 14:40:00,84.97,85.05,84.88,85.01,294060.0,73.2706,73.3396,73.193,73.3051,294060.0
2017-05-15 14:50:00,85.01,85.01,84.86,84.87,117834.0,73.3051,73.3051,73.1757,73.1843,117834.0
2017-05-15 15:00:00,84.87,85.03,84.85,85.01,115678.0,73.1843,73.3223,73.1671,73.3051,115678.0
2017-05-15 15:10:00,85.01,85.11,84.95,85.1,275023.0,73.3051,73.3913,73.2533,73.3827,275023.0
2017-05-15 15:20:00,85.1,85.34,85.1,85.23,185866.0,73.3827,73.5896,73.3827,73.4948,185866.0
2017-05-15 15:30:00,85.24,85.34,85.2,85.21,264208.0,73.5034,73.5896,73.4689,73.4775,264208.0
2017-05-15 15:40:00,85.2,85.33,85.16,85.3,287953.0,73.4689,73.581,73.4344,73.5551,287953.0
2017-05-15 15:50:00,85.3,85.32,85.18,85.2,478888.0,73.5551,73.5724,73.4517,73.4689,478888.0
2017-05-16 09:30:00,85.98,86.2,85.79,85.8,491884.0,74.1415,74.3312,73.9777,73.9863,491884.0
2017-05-16 09:40:00,85.8,86.1,85.71,85.77,361263.0,73.9863,74.245,73.9087,73.9604,361263.0
2017-05-16 09:50:00,85.77,85.77,85.42,85.67,362153.0,73.9604,73.9604,73.6586,73.8742,362153.0
2017-05-16 10:00:00,85.67,85.94,85.54,85.81,248256.0,73.8742,74.107,73.7621,73.9949,248256.0
2017-05-16 10:10:00,85.8,85.87,85.5,85.57,165222.0,73.9863,74.0467,73.7276,73.788,165222.0
2017-05-16 10:20:00,85.56,85.61,85.36,85.46,174293.0,73.7793,73.8225,73.6069,73.6931,174293.0
2017-05-16 10:30:00,85.47,85.54,85.39,85.46,127446.0,73.7017,73.7621,73.6327,73.6931,127446.0
2017-05-16 10:40:00,85.46,85.46,85.03,85.03,187871.0,73.6931,73.6931,73.3223,73.3223,187871.0
2017-05-16 10:50:00,85.04,85.35,85.04,85.31,250159.0,73.3309,73.5983,73.3309,73.5638,250159.0
2017-05-16 11:00:00,85.31,85.58,85.24,85.41,112984.0,73.5638,73.7966,73.5034,73.65,112984.0
2017-05-16 11:10:00,85.4,85.41,85.28,85.38,76092.0,73.6414,73.65,73.5379,73.6241,76092.0
2017-05-16 11:20:00,85.38,85.4,85.26,85.3,61581.0,73.6241,73.6414,73.5206,73.5551,61581.0
2017-05-16 11:30:00,85.31,85.35,85.11,85.34,130638.0,73.5638,73.5983,73.3913,73.5896,130638.0
2017-05-16 11:40:00,85.34,85.5,85.31,85.5,57196.0,73.5896,73.7276,73.5638,73.7276,57196.0
2017-05-16 11:50:00,85.5,85.58,85.45,85.47,61652.0,73.7276,73.7966,73.6845,73.7017,61652.0
2017-05-16 12:00:00,85.47,85.48,85.33,85.39,75298.0,73.7017,73.7104,73.581,73.6327,75298.0
2017-05-16 12:10:00,85.4,85.55,85.37,85.55,81865.0,73.6414,73.7707,73.6155,73.7707,81865.0
2017-05-16 12:20:00,85.55,85.63,85.5,85.6,115342.0,73.7707,73.8397,73.7276,73.8138,115342.0
2017-05-16 12:30:00,85.6,85.74,85.58,85.65,66598.0,73.8138,73.9346,73.7966,73.857,66598.0
2017-05-16 12:40:00,85.65,85.7,85.63,85.66,77889.0,73.857,73.9001,73.8397,73.8656,77889.0
2017-05-16 12:50:00,85.66,85.7,85.65,85.69,37004.0,73.8656,73.9001,73.857,73.8914,37004.0
2017-05-16 13:00:00,85.68,85.7,85.57,85.7,68115.0,73.8828,73.9001,73.788,73.9001,68115.0
2017-05-16 13:10:00,85.7,85.76,85.69,85.71,49511.0,73.9001,73.9518,73.8914,73.9087,49511.0
2017-05-16 13:20:00,85.72,85.78,85.71,85.74,51914.0,73.9173,73.9691,73.9087,73.9346,51914.0
2017-05-16 13:30:00,85.74,85.78,85.69,85.77,38965.0,73.9346,73.9691,73.8914,73.9604,38965.0
2017-05-16 13:40:00,85.79,85.83,85.75,85.81,66335.0,73.9777,74.0122,73.9432,73.9949,66335.0
2017-05-16 13:50:00,85.81,85.85,85.7,85.74,44579.0,73.9949,74.0294,73.9001,73.9346,44579.0
2017-05-16 14:00:00,85.73,85.75,85.69,85.71,71100.0,73.9259,73.9432,73.8914,73.9087,71100.0
2017-05-16 14:10:00,85.7,85.72,85.64,85.65,54745.0,73.9001,73.9173,73.8483,73.857,54745.0
2017-05-16 14:20:00,85.64,85.65,85.56,85.58,65301.0,73.8483,73.857,73.7793,73.7966,65301.0
2017-05-16 14:30:00,85.59,85.64,85.56,85.57,60279.0,73.8052,73.8483,73.7793,73.788,60279.0
2017-05-16 14:40:00,85.58,85.6,85.46,85.51,61915.0,73.7966,73.8138,73.6931,73.7362,61915.0
2017-05-16 14:50:00,85.51,85.54,85.36,85.38,87882.0,73.7362,73.7621,73.6069,73.6241,87882.0
2017-05-16 15:00:00,85.38,85.48,85.37,85.38,56940.0,73.6241,73.7104,73.6155,73.6241,56940.0
2017-05-16 15:10:00,85.38,85.44,85.35,85.42,63599.0,73.6241,73.6759,73.5983,73.6586,63599.0
2017-05-16 15:20:00,85.42,85.43,85.36,85.4,73347.0,73.6586,73.6672,73.6069,73.6414,73347.0
2017-05-16 15:30:00,85.4,85.47,85.38,85.47,95027.0,73.6414,73.7017,73.6241,73.7017,95027.0
2017-05-16 15:40:00,85.47,85.5,85.35,85.38,181675.0,73.7017,73.7276,73.5983,73.6241,181675.0
2017-05-16 15:50:00,85.38,85.45,85.31,85.36,368683.0,73.6241,73.6845,73.5638,73.6069,368683.0
2017-05-17 09:30:00,84.65,84.9,84.5,84.79,158160.0,72.9946,73.2102,72.8653,73.1154,158160.0
2017-05-17 09:40:00,84.78,84.83,84.39,84.56,156379.0,73.1067,73.1499,72.7704,72.917,156379.0
2017-05-17 09:50:00,84.56,84.66,84.23,84.29,135305.0,72.917,73.0033,72.6325,72.6842,135305.0
2017-05-17 10:00:00,84.29,84.6,84.2,84.53,133391.0,72.6842,72.9515,72.6066,72.8912,133391.0
2017-05-17 10:10:00,84.53,84.63,84.42,84.59,113415.0,72.8912,72.9774,72.7963,72.9429,113415.0
2017-05-17 10:20:00,84.57,84.6,84.19,84.19,92843.0,72.9257,72.9515,72.598,72.598,92843.0
2017-05-17 10:30:00,84.2,84.25,83.92,83.99,154672.0,72.6066,72.6497,72.3652,72.4255,154672.0
2017-05-17 10:40:00,83.99,84.07,83.83,83.83,197416.0,72.4255,72.4945,72.2875,72.2875,197416.0
2017-05-17 10:50:00,83.85,83.9,83.75,83.78,135414.0,72.3048,72.3479,72.2186,72.2444,135414.0
2017-05-17 11:00:00,83.79,83.9,83.76,83.89,112977.0,72.2531,72.3479,72.2272,72.3393,112977.0
2017-05-17 11:10:00,83.9,84.14,83.86,84.1,77864.0,72.3479,72.5549,72.3134,72.5204,77864.0
2017-05-17 11:20:00,84.1,84.2,84.05,84.18,40802.0,72.5204,72.6066,72.4773,72.5894,40802.0
2017-05-17 11:30:00,84.19,84.19,84.08,84.18,37263.0,72.598,72.598,72.5031,72.5894,37263.0
2017-05-17 11:40:00,84.19,84.27,84.18,84.19,49277.0,72.598,72.667,72.5894,72.598,49277.0
2017-05-17 11:50:00,84.2,84.33,84.16,84.31,70547.0,72.6066,72.7187,72.5721,72.7015,70547.0
2017-05-17 12:00:00,84.31,84.32,84.19,84.27,49063.0,72.7015,72.7101,72.598,72.667,49063.0
2017-05-17 12:10:00,84.27,84.38,84.23,84.37,33398.0,72.667,72.7618,72.6325,72.7532,33398.0
2017-05-17 12:20:00,84.36,84.44,84.35,84.39,59465.0,72.7446,72.8136,72.7359,72.7704,59465.0
2017-05-17 12:30:00,84.38,84.54,84.32,84.54,28296.0,72.7618,72.8998,72.7101,72.8998,28296.0
2017-05-17 12:40:00,84.53,84.55,84.47,84.54,36103.0,72.8912,72.9084,72.8394,72.8998,36103.0
2017-05-17 12:50:00,84.55,84.59,84.5,84.58,26157.0,72.9084,72.9429,72.8653,72.9343,26157.0
2017-05-17 13:00:00,84.58,84.58,84.47,84.52,41361.0,72.9343,72.9343,72.8394,72.8825,41361.0
2017-05-17 13:10:00,84.51,84.57,84.49,84.53,39558.0,72.8739,72.9257,72.8567,72.8912,39558.0
2017-05-17 13:20:00,84.53,84.59,84.49,84.58,41614.0,72.8912,72.9429,72.8567,72.9343,41614.0
2017-05-17 13:30:00,84.58,84.63,84.54,84.56,33825.0,72.9343,72.9774,72.8998,72.917,33825.0
2017-05-17 13:40:00,84.57,84.59,84.48,84.56,38998.0,72.9257,72.9429,72.848,72.917,38998.0
2017-05-17 13:50:00,84.56,84.57,84.44,84.47,37811.0,72.917,72.9257,72.8136,72.8394,37811.0
2017-05-17 14:00:00,84.46,84.55,84.46,84.52,37649.0,72.8308,72.9084,72.8308,72.8825,37649.0
2017-05-17 14:10:00,84.52,84.52,84.31,84.38,58810.0,72.8825,72.8825,72.7015,72.7618,58810.0
2017-05-17 14:20:00,84.39,84.42,84.3,84.31,55307.0,72.7704,72.7963,72.6928,72.7015,55307.0
2017-05-17 14:30:00,84.32,84.42,84.19,84.21,200818.0,72.7101,72.7963,72.598,72.6152,200818.0
2017-05-17 14:40:00,84.22,84.26,84.0,84.02,103510.0,72.6238,72.6583,72.4341,72.4514,103510.0
2017-05-17 14:50:00,84.02,84.14,83.99,84.09,70205.0,72.4514,72.5549,72.4255,72.5117,70205.0
2017-05-17 15:00:00,84.09,84.09,83.96,84.04,99502.0,72.5117,72.5117,72.3996,72.4686,99502.0
2017-05-17 15:10:00,84.03,84.15,83.92,84.1,79420.0,72.46,72.5635,72.3652,72.5204,79420.0
2017-05-17 15:20:00,84.1,84.14,84.03,84.04,134992.0,72.5204,72.5549,72.46,72.4686,134992.0
2017-05-17 15:30:00,84.03,84.18,84.02,84.14,174086.0,72.46,72.5894,72.4514,72.5549,174086.0
2017-05-17 15:40:00,84.14,84.18,83.93,83.95,236580.0,72.5549,72.5894,72.3738,72.391,236580.0
2017-05-17 15:50:00,83.95,83.97,83.67,83.75,620875.0,72.391,72.4083,72.1496,72.2186,620875.0
2017-05-18 09:30:00,83.75,84.26,83.65,84.17,186681.0,72.2186,72.6583,72.1323,72.5807,186681.0
2017-05-18 09:40:00,84.17,84.18,83.63,83.71,162332.0,72.5807,72.5894,72.1151,72.1841,162332.0
2017-05-18 09:50:00,83.73,84.0,83.71,83.96,82350.0,72.2013,72.4341,72.1841,72.3996,82350.0
2017-05-18 10:00:00,83.96,84.4,83.96,84.16,175051.0,72.3996,72.7791,72.3996,72.5721,175051.0
2017-05-18 10:10:00,84.16,84.19,83.92,84.05,94860.0,72.5721,72.598,72.3652,72.4773,94860.0
2017-05-18 10:20:00,84.05,84.06,83.85,84.06,133648.0,72.4773,72.4859,72.3048,72.4859,133648.0
2017-05-18 10:30:00,84.06,84.19,83.92,83.93,151254.0,72.4859,72.598,72.3652,72.3738,151254.0
2017-05-18 10:40:00,83.95,84.13,83.93,84.08,123117.0,72.391,72.5462,72.3738,72.5031,123117.0
2017-05-18 10:50:00,84.09,84.18,84.04,84.09,74131.0,72.5117,72.5894,72.4686,72.5117,74131.0
2017-05-18 11:00:00,84.09,84.22,84.08,84.13,71902.0,72.5117,72.6238,72.5031,72.5462,71902.0
2017-05-18 11:10:00,84.12,84.17,84.09,84.15,51216.0,72.5376,72.5807,72.5117,72.5635,51216.0
2017-05-18 11:20:00,84.15,84.29,84.14,84.21,93723.0,72.5635,72.6842,72.5549,72.6152,93723.0
2017-05-18 11:30:00,84.22,84.29,84.09,84.09,55673.0,72.6238,72.6842,72.5117,72.5117,55673.0
2017-05-18 11:40:00,84.09,84.12,83.94,84.06,58538.0,72.5117,72.5376,72.3824,72.4859,58538.0
2017-05-18 11:50:00,84.05,84.12,83.96,84.03,46254.0,72.4773,72.5376,72.3996,72.46,46254.0
2017-05-18 12:00:00,84.03,84.05,83.88,84.01,56105.0,72.46,72.4773,72.3307,72.4428,56105.0
2017-05-18 12:10:00,84.01,84.06,83.97,83.97,36687.0,72.4428,72.4859,72.4083,72.4083,36687.0
2017-05-18 12:20:00,83.97,84.15,83.97,84.07,47596.0,72.4083,72.5635,72.4083,72.4945,47596.0
2017-05-18 12:30:00,84.07,84.16,84.04,84.06,40819.0,72.4945,72.5721,72.4686,72.4859,40819.0
2017-05-18 12:40:00,84.06,84.07,83.96,83.98,34009.0,72.4859,72.4945,72.3996,72.4169,34009.0
2017-05-18 12:50:00,83.99,84.02,83.9,84.02,35433.0,72.4255,72.4514,72.3479,72.4514,35433.0
2017-05-18 13:00:00,84.02,84.04,83.87,83.88,82328.0,72.4514,72.4686,72.322,72.3307,82328.0
2017-05-18 13:10:00,83.88,84.07,83.88,84.04,44015.0,72.3307,72.4945,72.3307,72.4686,44015.0
2017-05-18 13:20:00,84.04,84.09,84.0,84.02,29057.0,72.4686,72.5117,72.4341,72.4514,29057.0
2017-05-18 13:30:00,84.03,84.13,83.98,84.09,39296.0,72.46,72.5462,72.4169,72.5117,39296.0
2017-05-18 13:40:00,84.1,84.12,84.06,84.07,39190.0,72.5204,72.5376,72.4859,72.4945,39190.0
2017-05-18 13:50:00,84.07,84.24,84.06,84.15,75762.0,72.4945,72.6411,72.4859,72.5635,75762.0
2017-05-18 14:00:00,84.16,84.44,84.16,84.31,103658.0,72.5721,72.8136,72.5721,72.7015,103658.0
2017-05-18 14:10:00,84.32,84.34,84.2,84.25,48239.0,72.7101,72.7273,72.6066,72.6497,48239.0
2017-05-18 14:20:00,84.25,84.32,84.23,84.26,81688.0,72.6497,72.7101,72.6325,72.6583,81688.0
2017-05-18 14:30:00,84.26,84.37,84.25,84.3,122331.0,72.6583,72.7532,72.6497,72.6928,122331.0
2017-05-18 14:40:00,84.31,84.34,84.24,84.3,105360.0,72.7015,72.7273,72.6411,72.6928,105360.0
2017-05-18 14:50:00,84.3,84.31,84.14,84.17,57508.0,72.6928,72.7015,72.5549,72.5807,57508.0
2017-05-18 15:00:00,84.17,84.23,84.11,84.22,70544.0,72.5807,72.6325,72.529,72.6238,70544.0
2017-05-18 15:10:00,84.22,84.26,84.17,84.22,68939.0,72.6238,72.6583,72.5807,72.6238,68939.0
2017-05-18 15:20:00,84.22,84.26,84.11,84.19,124666.0,72.6238,72.6583,72.529,72.598,124666.0
2017-05-18 15:30:00,84.18,84.19,84.05,84.12,141116.0,72.5894,72.598,72.4773,72.5376,141116.0
2017-05-18 15:40:00,84.12,84.2,84.02,84.19,368498.0,72.5376,72.6066,72.4514,72.598,368498.0
2017-05-18 15:50:00,84.2,84.23,83.99,84.04,368619.0,72.6066,72.6325,72.4255,72.4686,368619.0
2017-05-19 09:30:00,84.16,84.44,83.89,84.05,386773.0,72.5721,72.8136,72.3393,72.4773,386773.0
2017-05-19 09:40:00,84.11,84.32,83.93,84.32,70392.0,72.529,72.7101,72.3738,72.7101,70392.0
2017-05-19 09:50:00,84.31,84.51,84.25,84.45,98358.0,72.7015,72.8739,72.6497,72.8222,98358.0
2017-05-19 10:00:00,84.46,84.46,84.25,84.4,52698.0,72.8308,72.8308,72.6497,72.7791,52698.0
2017-05-19 10:10:00,84.4,84.5,84.38,84.48,54813.0,72.7791,72.8653,72.7618,72.848,54813.0
2017-05-19 10:20:00,84.48,84.66,84.39,84.66,79536.0,72.848,73.0033,72.7704,73.0033,79536.0
2017-05-19 10:30:00,84.66,84.66,84.49,84.54,57149.0,73.0033,73.0033,72.8567,72.8998,57149.0
2017-05-19 10:40:00,84.54,84.6,84.51,84.59,61577.0,72.8998,72.9515,72.8739,72.9429,61577.0
2017-05-19 10:50:00,84.6,84.66,84.57,84.59,130365.0,72.9515,73.0033,72.9257,72.9429,130365.0
2017-05-19 11:00:00,84.59,84.6,84.52,84.58,63541.0,72.9429,72.9515,72.8825,72.9343,63541.0
2017-05-19 11:10:00,84.59,84.59,84.4,84.41,44028.0,72.9429,72.9429,72.7791,72.7877,44028.0
2017-05-19 11:20:00,84.41,84.49,84.38,84.48,44175.0,72.7877,72.8567,72.7618,72.848,44175.0
2017-05-19 11:30:00,84.47,84.5,84.39,84.44,42521.0,72.8394,72.8653,72.7704,72.8136,42521.0
2017-05-19 11:40:00,84.44,84.47,84.36,84.43,41320.0,72.8136,72.8394,72.7446,72.8049,41320.0
2017-05-19 11:50:00,84.42,84.48,84.41,84.48,36096.0,72.7963,72.848,72.7877,72.848,36096.0
2017-05-19 12:00:00,84.48,84.52,84.43,84.5,40893.0,72.848,72.8825,72.8049,72.8653,40893.0
2017-05-19 12:10:00,84.48,84.55,84.47,84.49,41569.0,72.848,72.9084,72.8394,72.8567,41569.0
2017-05-19 12:20:00,84.49,84.51,84.46,84.5,30364.0,72.8567,72.8739,72.8308,72.8653,30364.0
2017-05-19 12:30:00,84.5,84.58,84.48,84.53,48241.0,72.8653,72.9343,72.848,72.8912,48241.0
2017-05-19 12:40:00,84.52,84.53,84.47,84.48,33587.0,72.8825,72.8912,72.8394,72.848,33587.0
2017-05-19 12:50:00,84.47,84.6,84.47,84.56,46243.0,72.8394,72.9515,72.8394,72.917,46243.0
2017-05-19 13:00:00,84.56,84.58,84.5,84.54,68274.0,72.917,72.9343,72.8653,72.8998,68274.0
2017-05-19 13:10:00,84.55,84.62,84.54,84.62,49523.0,72.9084,72.9688,72.8998,72.9688,49523.0
2017-05-19 13:20:00,84.61,84.67,84.61,84.66,33410.0,72.9601,73.0119,72.9601,73.0033,33410.0
2017-05-19 13:30:00,84.66,84.75,84.61,84.73,50124.0,73.0033,73.0809,72.9601,73.0636,50124.0
2017-05-19 13:40:00,84.74,84.81,84.71,84.78,67444.0,73.0722,73.1326,73.0464,73.1067,67444.0
2017-05-19 13:50:00,84.77,84.83,84.75,84.81,35397.0,73.0981,73.1499,73.0809,73.1326,35397.0
2017-05-19 14:00:00,84.81,84.88,84.77,84.78,53425.0,73.1326,73.193,73.0981,73.1067,53425.0
2017-05-19 14:10:00,84.78,84.9,84.77,84.89,99318.0,73.1067,73.2102,73.0981,73.2016,99318.0
2017-05-19 14:20:00,84.89,84.92,84.78,84.81,57102.0,73.2016,73.2275,73.1067,73.1326,57102.0
2017-05-19 14:30:00,84.81,84.9,84.81,84.83,65717.0,73.1326,73.2102,73.1326,73.1499,65717.0
2017-05-19 14:40:00,84.83,84.86,84.75,84.79,91403.0,73.1499,73.1757,73.0809,73.1154,91403.0
2017-05-19 14:50:00,84.78,84.8,84.72,84.73,86856.0,73.1067,73.124,73.055,73.0636,86856.0
2017-05-19 15:00:00,84.73,84.76,84.55,84.55,64095.0,73.0636,73.0895,72.9084,72.9084,64095.0
2017-05-19 15:10:00,84.56,84.75,84.42,84.42,142191.0,72.917,73.0809,72.7963,72.7963,142191.0
2017-05-19 15:20:00,84.42,84.6,84.41,84.49,85471.0,72.7963,72.9515,72.7877,72.8567,85471.0
2017-05-19 15:30:00,84.48,84.52,84.41,84.51,106544.0,72.848,72.8825,72.7877,72.8739,106544.0
2017-05-19 15:40:00,84.52,84.53,84.46,84.52,150586.0,72.8825,72.8912,72.8308,72.8825,150586.0
2017-05-19 15:50:00,84.52,84.61,84.52,84.57,337247.0,72.8825,72.9601,72.8825,72.9257,337247.0
2017-05-22 09:30:00,84.83,84.92,84.51,84.59,228577.0,73.1499,73.2275,72.8739,72.9429,228577.0
2017-05-22 09:40:00,84.6,84.64,84.5,84.6,178918.0,72.9515,72.986,72.8653,72.9515,178918.0
2017-05-22 09:50:00,84.59,84.62,84.2,84.4,205411.0,72.9429,72.9688,72.6066,72.7791,205411.0
2017-05-22 10:00:00,84.4,84.52,84.31,84.48,140954.0,72.7791,72.8825,72.7015,72.848,140954.0
2017-05-22 10:10:00,84.48,84.58,84.4,84.52,138698.0,72.848,72.9343,72.7791,72.8825,138698.0
2017-05-22 10:20:00,84.52,84.55,84.46,84.53,129448.0,72.8825,72.9084,72.8308,72.8912,129448.0
2017-05-22 10:30:00,84.53,84.56,84.46,84.48,116183.0,72.8912,72.917,72.8308,72.848,116183.0
2017-05-22 10:40:00,84.48,84.51,84.43,84.46,82246.0,72.848,72.8739,72.8049,72.8308,82246.0
2017-05-22 10:50:00,84.46,84.53,84.42,84.48,68716.0,72.8308,72.8912,72.7963,72.848,68716.0
2017-05-22 11:00:00,84.49,84.51,84.44,84.48,64598.0,72.8567,72.8739,72.8136,72.848,64598.0
2017-05-22 11:10:00,84.47,84.68,84.43,84.56,162419.0,72.8394,73.0205,72.8049,72.917,162419.0
2017-05-22 11:20:00,84.56,84.66,84.52,84.63,95888.0,72.917,73.0033,72.8825,72.9774,95888.0
2017-05-22 11:30:00,84.63,84.66,84.53,84.55,67797.0,72.9774,73.0033,72.8912,72.9084,67797.0
2017-05-22 11:40:00,84.55,84.56,84.29,84.3,114362.0,72.9084,72.917,72.6842,72.6928,114362.0
2017-05-22 11:50:00,84.3,84.34,84.2,84.34,153108.0,72.6928,72.7273,72.6066,72.7273,153108.0
2017-05-22 12:00:00,84.33,84.47,84.2,84.2,112431.0,72.7187,72.8394,72.6066,72.6066,112431.0
2017-05-22 12:10:00,84.21,84.26,84.1,84.14,118650.0,72.6152,72.6583,72.5204,72.5549,118650.0
2017-05-22 12:20:00,84.15,84.19,84.11,84.16,98840.0,72.5635,72.598,72.529,72.5721,98840.0
2017-05-22 12:30:00,84.15,84.18,84.07,84.14,105514.0,72.5635,72.5894,72.4945,72.5549,105514.0
2017-05-22 12:40:00,84.14,84.29,84.14,84.23,77910.0,72.5549,72.6842,72.5549,72.6325,77910.0
2017-05-22 12:50:00,84.23,84.23,84.14,84.14,51253.0,72.6325,72.6325,72.5549,72.5549,51253.0
2017-05-22 13:00:00,84.14,84.17,84.1,84.13,84562.0,72.5549,72.5807,72.5204,72.5462,84562.0
2017-05-22 13:10:00,84.12,84.17,84.1,84.11,87499.0,72.5376,72.5807,72.5204,72.529,87499.0
2017-05-22 13:20:00,84.11,84.18,84.1,84.1,59640.0,72.529,72.5894,72.5204,72.5204,59640.0
2017-05-22 13:30:00,84.1,84.14,84.05,84.05,78798.0,72.5204,72.5549,72.4773,72.4773,78798.0
2017-05-22 13:40:00,84.05,84.13,84.04,84.1,83872.0,72.4773,72.5462,72.4686,72.5204,83872.0
2017-05-22 13:50:00,84.1,84.23,84.1,84.18,52860.0,72.5204,72.6325,72.5204,72.5894,52860.0
2017-05-22 14:00:00,84.18,84.18,84.13,84.16,58998.0,72.5894,72.5894,72.5462,72.5721,58998.0
2017-05-22 14:10:00,84.16,84.17,84.1,84.13,59827.0,72.5721,72.5807,72.5204,72.5462,59827.0
2017-05-22 14:20:00,84.13,84.15,84.03,84.15,108391.0,72.5462,72.5635,72.46,72.5635,108391.0
2017-05-22 14:30:00,84.14,84.18,84.11,84.13,71067.0,72.5549,72.5894,72.529,72.5462,71067.0
2017-05-22 14:40:00,84.13,84.14,84.05,84.09,146005.0,72.5462,72.5549,72.4773,72.5117,146005.0
2017-05-22 14:50:00,84.09,84.14,84.07,84.13,106992.0,72.5117,72.5549,72.4945,72.5462,106992.0
2017-05-22 15:00:00,84.13,84.16,84.05,84.14,106610.0,72.5462,72.5721,72.4773,72.5549,106610.0
2017-05-22 15:10:00,84.13,84.15,84.05,84.06,104425.0,72.5462,72.5635,72.4773,72.4859,104425.0
2017-05-22 15:20:00,84.05,84.15,84.01,84.05,139493.0,72.4773,72.5635,72.4428,72.4773,139493.0
2017-05-22 15:30:00,84.05,84.23,84.05,84.21,188791.0,72.4773,72.6325,72.4773,72.6152,188791.0
2017-05-22 15:40:00,84.22,84.26,84.04,84.05,363823.0,72.6238,72.6583,72.4686,72.4773,363823.0
2017-05-22 15:50:00,84.04,84.08,83.98,84.03,616183.0,72.4686,72.5031,72.4169,72.46,616183.0
2017-05-23 09:30:00,84.14,84.19,83.69,83.7,173083.0,72.5549,72.598,72.1668,72.1754,173083.0
2017-05-23 09:40:00,83.7,83.72,83.33,83.47,213071.0,72.1754,72.1927,71.8564,71.9771,213071.0
2017-05-23 09:50:00,83.48,83.54,83.12,83.17,182910.0,71.9857,72.0375,71.6753,71.7184,182910.0
2017-05-23 10:00:00,83.15,83.26,83.03,83.17,218220.0,71.7012,71.796,71.5977,71.7184,218220.0
2017-05-23 10:10:00,83.18,83.26,83.06,83.12,204581.0,71.727,71.796,71.6236,71.6753,204581.0
2017-05-23 10:20:00,83.12,83.15,83.03,83.14,275472.0,71.6753,71.7012,71.5977,71.6925,275472.0
2017-05-23 10:30:00,83.14,83.42,83.14,83.34,186851.0,71.6925,71.934,71.6925,71.865,186851.0
2017-05-23 10:40:00,83.34,83.44,83.24,83.33,158732.0,71.865,71.9512,71.7788,71.8564,158732.0
2017-05-23 10:50:00,83.33,83.53,83.33,83.41,148091.0,71.8564,72.0289,71.8564,71.9254,148091.0
2017-05-23 11:00:00,83.41,83.49,83.37,83.49,110604.0,71.9254,71.9944,71.8909,71.9944,110604.0
2017-05-23 11:10:00,83.49,83.54,83.38,83.43,131118.0,71.9944,72.0375,71.8995,71.9426,131118.0
2017-05-23 11:20:00,83.44,83.5,83.34,83.42,132635.0,71.9512,72.003,71.865,71.934,132635.0
2017-05-23 11:30:00,83.42,83.47,83.29,83.33,136957.0,71.934,71.9771,71.8219,71.8564,136957.0
2017-05-23 11:40:00,83.32,83.42,83.27,83.41,150216.0,71.8478,71.934,71.8046,71.9254,150216.0
2017-05-23 11:50:00,83.4,83.51,83.39,83.46,117996.0,71.9168,72.0116,71.9081,71.9685,117996.0
2017-05-23 12:00:00,83.45,83.48,83.38,83.4,113385.0,71.9599,71.9857,71.8995,71.9168,113385.0
2017-05-23 12:10:00,83.4,83.46,83.37,83.37,74534.0,71.9168,71.9685,71.8909,71.8909,74534.0
2017-05-23 12:20:00,83.37,83.42,83.3,83.3,78471.0,71.8909,71.934,71.8305,71.8305,78471.0
2017-05-23 12:30:00,83.31,83.32,83.24,83.29,123806.0,71.8391,71.8478,71.7788,71.8219,123806.0
2017-05-23 12:40:00,83.28,83.29,83.25,83.28,102015.0,71.8133,71.8219,71.7874,71.8133,102015.0
2017-05-23 12:50:00,83.28,83.29,83.18,83.22,156734.0,71.8133,71.8219,71.727,71.7615,156734.0
2017-05-23 13:00:00,83.21,83.32,83.2,83.2,99817.0,71.7529,71.8478,71.7443,71.7443,99817.0
2017-05-23 13:10:00,83.2,83.29,83.16,83.25,159188.0,71.7443,71.8219,71.7098,71.7874,159188.0
2017-05-23 13:20:00,83.24,83.25,83.17,83.2,82275.0,71.7788,71.7874,71.7184,71.7443,82275.0
2017-05-23 13:30:00,83.2,83.22,83.1,83.12,97339.0,71.7443,71.7615,71.6581,71.6753,97339.0
2017-05-23 13:40:00,83.12,83.14,83.05,83.06,78345.0,71.6753,71.6925,71.6149,71.6236,78345.0
2017-05-23 13:50:00,83.06,83.07,82.92,82.93,170543.0,71.6236,71.6322,71.5028,71.5115,170543.0
2017-05-23 14:00:00,82.93,83.03,82.92,82.99,144632.0,71.5115,71.5977,71.5028,71.5632,144632.0
2017-05-23 14:10:00,82.98,83.01,82.86,82.87,118100.0,71.5546,71.5804,71.4511,71.4597,118100.0
2017-05-23 14:20:00,82.87,82.89,82.77,82.79,124090.0,71.4597,71.477,71.3735,71.3907,124090.0
2017-05-23 14:30:00,82.79,82.83,82.73,82.75,218231.0,71.3907,71.4252,71.339,71.3562,218231.0
2017-05-23 14:40:00,82.75,82.79,82.65,82.75,373715.0,71.3562,71.3907,71.27,71.3562,373715.0
2017-05-23 14:50:00,82.76,82.83,82.71,82.8,261279.0,71.3649,71.4252,71.3218,71.3994,261279.0
2017-05-23 15:00:00,82.8,82.84,82.74,82.75,167742.0,71.3994,71.4339,71.3476,71.3562,167742.0
2017-05-23 15:10:00,82.76,82.82,82.63,82.63,218249.0,71.3649,71.4166,71.2528,71.2528,218249.0
2017-05-23 15:20:00,82.63,82.87,82.6,82.75,327683.0,71.2528,71.4597,71.2269,71.3562,327683.0
2017-05-23 15:30:00,82.76,82.77,82.57,82.59,434331.0,71.3649,71.3735,71.201,71.2183,434331.0
2017-05-23 15:40:00,82.58,82.59,82.35,82.46,682092.0,71.2097,71.2183,71.0113,71.1062,682092.0
2017-05-23 15:50:00,82.45,82.61,82.15,82.34,1112617.0,71.0976,71.2355,70.8389,71.0027,1112617.0
2017-05-24 09:30:00,79.33,79.96,79.0,79.1,1488733.0,68.4071,68.9504,68.1226,68.2088,1488733.0
2017-05-24 09:40:00,79.08,79.4,78.62,79.31,1300272.0,68.1916,68.4675,67.7949,68.3899,1300272.0
2017-05-24 09:50:00,79.31,79.58,78.4,78.45,1049566.0,68.3899,68.6227,67.6052,67.6483,1049566.0
2017-05-24 10:00:00,78.45,79.04,78.45,78.74,703731.0,67.6483,68.1571,67.6483,67.8984,703731.0
2017-05-24 10:10:00,78.76,78.83,78.62,78.73,537033.0,67.9156,67.976,67.7949,67.8898,537033.0
2017-05-24 10:20:00,78.72,79.0,78.66,78.84,689935.0,67.8811,68.1226,67.8294,67.9846,689935.0
2017-05-24 10:30:00,78.85,79.0,78.76,78.83,561729.0,67.9932,68.1226,67.9156,67.976,561729.0
2017-05-24 10:40:00,78.83,78.89,78.63,78.76,409940.0,67.976,68.0277,67.8035,67.9156,409940.0
2017-05-24 10:50:00,78.76,78.9,78.72,78.85,390963.0,67.9156,68.0364,67.8811,67.9932,390963.0
2017-05-24 11:00:00,78.85,78.99,78.83,78.98,307246.0,67.9932,68.114,67.976,68.1053,307246.0
2017-05-24 11:10:00,78.97,79.39,78.92,79.25,720244.0,68.0967,68.4589,68.0536,68.3382,720244.0
2017-05-24 11:20:00,79.25,79.48,79.13,79.46,318155.0,68.3382,68.5365,68.2347,68.5192,318155.0
2017-05-24 11:30:00,79.47,79.73,79.36,79.73,426633.0,68.5279,68.7521,68.433,68.7521,426633.0
2017-05-24 11:40:00,79.73,79.84,79.57,79.71,412827.0,68.7521,68.8469,68.6141,68.7348,412827.0
2017-05-24 11:50:00,79.71,79.8,79.53,79.73,160902.0,68.7348,68.8124,68.5796,68.7521,160902.0
2017-05-24 12:00:00,79.75,79.77,79.53,79.57,206894.0,68.7693,68.7866,68.5796,68.6141,206894.0
2017-05-24 12:10:00,79.57,79.81,79.54,79.74,214268.0,68.6141,68.8211,68.5882,68.7607,214268.0
2017-05-24 12:20:00,79.75,79.94,79.67,79.79,267565.0,68.7693,68.9332,68.7003,68.8038,267565.0
2017-05-24 12:30:00,79.79,79.91,79.75,79.83,177241.0,68.8038,68.9073,68.7693,68.8383,177241.0
2017-05-24 12:40:00,79.83,79.86,79.77,79.85,154935.0,68.8383,68.8642,68.7866,68.8555,154935.0
2017-05-24 12:50:00,79.85,79.9,79.74,79.78,125939.0,68.8555,68.8987,68.7607,68.7952,125939.0
2017-05-24 13:00:00,79.78,79.88,79.78,79.85,176055.0,68.7952,68.8814,68.7952,68.8555,176055.0
2017-05-24 13:10:00,79.85,79.89,79.61,79.65,213270.0,68.8555,68.89,68.6486,68.6831,213270.0
2017-05-24 13:20:00,79.65,79.77,79.52,79.57,202879.0,68.6831,68.7866,68.571,68.6141,202879.0
2017-05-24 13:30:00,79.56,79.7,79.45,79.67,115360.0,68.6055,68.7262,68.5106,68.7003,115360.0
2017-05-24 13:40:00,79.67,79.67,79.55,79.65,85058.0,68.7003,68.7003,68.5969,68.6831,85058.0
2017-05-24 13:50:00,79.65,79.73,79.56,79.65,138885.0,68.6831,68.7521,68.6055,68.6831,138885.0
2017-05-24 14:00:00,79.65,79.86,79.64,79.82,219425.0,68.6831,68.8642,68.6745,68.8297,219425.0
2017-05-24 14:10:00,79.81,80.14,79.81,80.08,413955.0,68.8211,69.1056,68.8211,69.0539,413955.0
2017-05-24 14:20:00,80.07,80.26,80.05,80.24,522142.0,69.0453,69.2091,69.028,69.1918,522142.0
2017-05-24 14:30:00,80.24,80.28,79.77,79.8,401397.0,69.1918,69.2263,68.7866,68.8124,401397.0
2017-05-24 14:40:00,79.81,79.99,79.76,79.99,180815.0,68.8211,68.9763,68.7779,68.9763,180815.0
2017-05-24 14:50:00,79.99,80.05,79.81,79.86,201624.0,68.9763,69.028,68.8211,68.8642,201624.0
2017-05-24 15:00:00,79.86,79.93,79.77,79.88,135572.0,68.8642,68.9245,68.7866,68.8814,135572.0
2017-05-24 15:10:00,79.88,79.89,79.78,79.81,165008.0,68.8814,68.89,68.7952,68.8211,165008.0
2017-05-24 15:20:00,79.81,79.82,79.59,79.69,279969.0,68.8211,68.8297,68.6313,68.7176,279969.0
2017-05-24 15:30:00,79.69,79.77,79.6,79.7,284521.0,68.7176,68.7866,68.64,68.7262,284521.0
2017-05-24 15:40:00,79.7,79.79,79.66,79.7,419854.0,68.7262,68.8038,68.6917,68.7262,419854.0
2017-05-24 15:50:00,79.7,80.05,79.59,79.84,1244960.0,68.7262,69.028,68.6313,68.8469,1244960.0
2017-05-25 09:30:00,80.06,80.64,79.98,80.57,477753.0,69.0366,69.5368,68.9676,69.4764,477753.0
2017-05-25 09:40:00,80.57,81.12,80.56,80.75,536950.0,69.4764,69.9507,69.4678,69.6316,536950.0
2017-05-25 09:50:00,80.76,80.95,80.69,80.84,274385.0,69.6402,69.8041,69.5799,69.7092,274385.0
2017-05-25 10:00:00,80.84,80.85,80.62,80.64,250208.0,69.7092,69.7179,69.5195,69.5368,250208.0
2017-05-25 10:10:00,80.64,80.95,80.6,80.89,323919.0,69.5368,69.8041,69.5023,69.7523,323919.0
2017-05-25 10:20:00,80.89,80.9,80.51,80.52,208707.0,69.7523,69.761,69.4247,69.4333,208707.0
2017-05-25 10:30:00,80.52,80.53,80.37,80.43,270110.0,69.4333,69.4419,69.3039,69.3557,270110.0
2017-05-25 10:40:00,80.43,80.6,80.39,80.59,164652.0,69.3557,69.5023,69.3212,69.4937,164652.0
2017-05-25 10:50:00,80.59,80.66,80.54,80.66,140492.0,69.4937,69.554,69.4505,69.554,140492.0
2017-05-25 11:00:00,80.66,80.78,80.64,80.74,165618.0,69.554,69.6575,69.5368,69.623,165618.0
2017-05-25 11:10:00,80.76,80.94,80.72,80.89,170815.0,69.6402,69.7955,69.6058,69.7523,170815.0
2017-05-25 11:20:00,80.88,80.92,80.82,80.92,124847.0,69.7437,69.7782,69.692,69.7782,124847.0
2017-05-25 11:30:00,80.92,80.92,80.6,80.66,166217.0,69.7782,69.7782,69.5023,69.554,166217.0
2017-05-25 11:40:00,80.65,80.68,80.52,80.64,135449.0,69.5454,69.5713,69.4333,69.5368,135449.0
2017-05-25 11:50:00,80.64,80.81,80.64,80.76,119372.0,69.5368,69.6834,69.5368,69.6402,119372.0
2017-05-25 12:00:00,80.77,80.84,80.75,80.76,98706.0,69.6489,69.7092,69.6316,69.6402,98706.0
2017-05-25 12:10:00,80.77,80.82,80.76,80.78,146458.0,69.6489,69.692,69.6402,69.6575,146458.0
2017-05-25 12:20:00,80.77,80.81,80.68,80.72,134725.0,69.6489,69.6834,69.5713,69.6058,134725.0
2017-05-25 12:30:00,80.73,80.82,80.7,80.82,93272.0,69.6144,69.692,69.5885,69.692,93272.0
2017-05-25 12:40:00,80.82,80.97,80.82,80.97,93826.0,69.692,69.8213,69.692,69.8213,93826.0
2017-05-25 12:50:00,80.96,81.22,80.94,81.12,201949.0,69.8127,70.0369,69.7955,69.9507,201949.0
2017-05-25 13:00:00,81.13,81.14,81.05,81.14,94622.0,69.9593,69.9679,69.8903,69.9679,94622.0
2017-05-25 13:10:00,81.14,81.25,81.08,81.23,161671.0,69.9679,70.0628,69.9162,70.0455,161671.0
2017-05-25 13:20:00,81.24,81.26,81.1,81.1,93470.0,70.0542,70.0714,69.9334,69.9334,93470.0
2017-05-25 13:30:00,81.11,81.19,81.1,81.19,91820.0,69.9421,70.011,69.9334,70.011,91820.0
2017-05-25 13:40:00,81.19,81.19,81.06,81.12,131693.0,70.011,70.011,69.8989,69.9507,131693.0
2017-05-25 13:50:00,81.13,81.21,81.12,81.2,94683.0,69.9593,70.0283,69.9507,70.0197,94683.0
2017-05-25 14:00:00,81.2,81.32,81.19,81.31,148412.0,70.0197,70.1231,70.011,70.1145,148412.0
2017-05-25 14:10:00,81.31,81.32,81.19,81.2,179649.0,70.1145,70.1231,70.011,70.0197,179649.0
2017-05-25 14:20:00,81.19,81.28,81.18,81.27,117954.0,70.011,70.0887,70.0024,70.08,117954.0
2017-05-25 14:30:00,81.26,81.52,81.26,81.39,192808.0,70.0714,70.2956,70.0714,70.1835,192808.0
2017-05-25 14:40:00,81.38,81.66,81.38,81.66,248344.0,70.1749,70.4163,70.1749,70.4163,248344.0
2017-05-25 14:50:00,81.66,81.66,81.42,81.5,140788.0,70.4163,70.4163,70.2094,70.2784,140788.0
2017-05-25 15:00:00,81.49,81.54,81.36,81.38,160753.0,70.2697,70.3129,70.1576,70.1749,160753.0
2017-05-25 15:10:00,81.38,81.39,81.23,81.24,163112.0,70.1749,70.1835,70.0455,70.0542,163112.0
2017-05-25 15:20:00,81.23,81.26,81.14,81.15,156062.0,70.0455,70.0714,69.9679,69.9766,156062.0
2017-05-25 15:30:00,81.15,81.22,81.15,81.17,186928.0,69.9766,70.0369,69.9766,69.9938,186928.0
2017-05-25 15:40:00,81.17,81.41,81.17,81.32,268992.0,69.9938,70.2008,69.9938,70.1231,268992.0
2017-05-25 15:50:00,81.31,81.32,81.2,81.31,640697.0,70.1145,70.1231,70.0197,70.1145,640697.0
2017-05-26 09:30:00,81.26,81.48,81.0,81.18,157289.0,70.0714,70.2611,69.8472,70.0024,157289.0
2017-05-26 09:40:00,81.18,81.18,80.96,81.0,149816.0,70.0024,70.0024,69.8127,69.8472,149816.0
2017-05-26 09:50:00,81.0,81.0,80.78,80.93,136212.0,69.8472,69.8472,69.6575,69.7868,136212.0
2017-05-26 10:00:00,80.93,80.95,80.68,80.72,152499.0,69.7868,69.8041,69.5713,69.6058,152499.0
2017-05-26 10:10:00,80.72,80.86,80.56,80.84,139640.0,69.6058,69.7265,69.4678,69.7092,139640.0
2017-05-26 10:20:00,80.84,80.96,80.79,80.9,133514.0,69.7092,69.8127,69.6661,69.761,133514.0
2017-05-26 10:30:00,80.9,81.03,80.86,81.02,111206.0,69.761,69.8731,69.7265,69.8644,111206.0
2017-05-26 10:40:00,81.02,81.2,81.0,81.15,109907.0,69.8644,70.0197,69.8472,69.9766,109907.0
2017-05-26 10:50:00,81.15,81.16,80.99,81.01,83667.0,69.9766,69.9852,69.8386,69.8558,83667.0
2017-05-26 11:00:00,81.02,81.14,81.02,81.03,82776.0,69.8644,69.9679,69.8644,69.8731,82776.0
2017-05-26 11:10:00,81.03,81.1,81.0,81.02,64372.0,69.8731,69.9334,69.8472,69.8644,64372.0
2017-05-26 11:20:00,81.02,81.1,81.01,81.1,74513.0,69.8644,69.9334,69.8558,69.9334,74513.0
2017-05-26 11:30:00,81.09,81.09,80.91,80.92,119770.0,69.9248,69.9248,69.7696,69.7782,119770.0
2017-05-26 11:40:00,80.92,80.94,80.77,80.79,81271.0,69.7782,69.7955,69.6489,69.6661,81271.0
2017-05-26 11:50:00,80.78,80.84,80.74,80.83,94433.0,69.6575,69.7092,69.623,69.7006,94433.0
2017-05-26 12:00:00,80.83,80.97,80.82,80.96,52622.0,69.7006,69.8213,69.692,69.8127,52622.0
2017-05-26 12:10:00,80.96,81.02,80.94,80.96,56439.0,69.8127,69.8644,69.7955,69.8127,56439.0
2017-05-26 12:20:00,80.95,80.97,80.92,80.94,45603.0,69.8041,69.8213,69.7782,69.7955,45603.0
2017-05-26 12:30:00,80.93,80.99,80.92,80.92,53192.0,69.7868,69.8386,69.7782,69.7782,53192.0
2017-05-26 12:40:00,80.93,80.95,80.89,80.91,44551.0,69.7868,69.8041,69.7523,69.7696,44551.0
2017-05-26 12:50:00,80.91,80.92,80.86,80.89,42623.0,69.7696,69.7782,69.7265,69.7523,42623.0
2017-05-26 13:00:00,80.88,80.95,80.84,80.93,49548.0,69.7437,69.8041,69.7092,69.7868,49548.0
2017-05-26 13:10:00,80.93,80.99,80.92,80.95,74999.0,69.7868,69.8386,69.7782,69.8041,74999.0
2017-05-26 13:20:00,80.95,80.96,80.89,80.9,34810.0,69.8041,69.8127,69.7523,69.761,34810.0
2017-05-26 13:30:00,80.91,80.92,80.87,80.88,51254.0,69.7696,69.7782,69.7351,69.7437,51254.0
2017-05-26 13:40:00,80.89,80.97,80.88,80.89,61274.0,69.7523,69.8213,69.7437,69.7523,61274.0
2017-05-26 13:50:00,80.89,80.92,80.87,80.88,44866.0,69.7523,69.7782,69.7351,69.7437,44866.0
2017-05-26 14:00:00,80.88,81.0,80.84,81.0,68457.0,69.7437,69.8472,69.7092,69.8472,68457.0
2017-05-26 14:10:00,81.0,81.01,80.93,80.93,48284.0,69.8472,69.8558,69.7868,69.7868,48284.0
2017-05-26 14:20:00,80.93,81.0,80.93,80.96,52243.0,69.7868,69.8472,69.7868,69.8127,52243.0
2017-05-26 14:30:00,80.96,80.97,80.86,80.86,74126.0,69.8127,69.8213,69.7265,69.7265,74126.0
2017-05-26 14:40:00,80.86,80.98,80.85,80.88,127110.0,69.7265,69.83,69.7179,69.7437,127110.0
2017-05-26 14:50:00,80.88,80.95,80.87,80.93,71330.0,69.7437,69.8041,69.7351,69.7868,71330.0
2017-05-26 15:00:00,80.93,80.98,80.9,80.94,62171.0,69.7868,69.83,69.761,69.7955,62171.0
2017-05-26 15:10:00,80.94,81.01,80.93,80.98,65510.0,69.7955,69.8558,69.7868,69.83,65510.0
2017-05-26 15:20:00,80.97,81.01,80.96,81.0,50319.0,69.8213,69.8558,69.8127,69.8472,50319.0
2017-05-26 15:30:00,81.0,81.03,80.94,81.01,82335.0,69.8472,69.8731,69.7955,69.8558,82335.0
2017-05-26 15:40:00,81.01,81.11,80.99,81.09,227273.0,69.8558,69.9421,69.8386,69.9248,227273.0
2017-05-26 15:50:00,81.09,81.1,80.82,80.92,492957.0,69.9248,69.9334,69.692,69.7782,492957.0
2017-05-30 09:30:00,80.77,80.81,80.45,80.45,136071.0,69.6489,69.6834,69.3729,69.3729,136071.0
2017-05-30 09:40:00,80.48,80.52,80.41,80.46,143368.0,69.3988,69.4333,69.3384,69.3816,143368.0
2017-05-30 09:50:00,80.47,80.5,80.17,80.18,154647.0,69.3902,69.416,69.1315,69.1401,154647.0
2017-05-30 10:00:00,80.17,80.21,79.91,79.91,232396.0,69.1315,69.166,68.9073,68.9073,232396.0
2017-05-30 10:10:00,79.91,80.1,79.9,80.09,142318.0,68.9073,69.0711,68.8987,69.0625,142318.0
2017-05-30 10:20:00,80.09,80.29,80.07,80.1,130806.0,69.0625,69.235,69.0453,69.0711,130806.0
2017-05-30 10:30:00,80.11,80.3,80.09,80.29,126536.0,69.0797,69.2436,69.0625,69.235,126536.0
2017-05-30 10:40:00,80.29,80.35,80.15,80.2,112900.0,69.235,69.2867,69.1142,69.1574,112900.0
2017-05-30 10:50:00,80.2,80.23,80.07,80.07,65102.0,69.1574,69.1832,69.0453,69.0453,65102.0
2017-05-30 11:00:00,80.07,80.09,79.99,80.07,105098.0,69.0453,69.0625,68.9763,69.0453,105098.0
2017-05-30 11:10:00,80.07,80.08,79.91,79.95,107781.0,69.0453,69.0539,68.9073,68.9418,107781.0
2017-05-30 11:20:00,79.95,79.95,79.83,79.88,79728.0,68.9418,68.9418,68.8383,68.8814,79728.0
2017-05-30 11:30:00,79.88,79.97,79.83,79.84,97362.0,68.8814,68.959,68.8383,68.8469,97362.0
2017-05-30 11:40:00,79.84,79.85,79.69,79.82,81851.0,68.8469,68.8555,68.7176,68.8297,81851.0
2017-05-30 11:50:00,79.81,79.89,79.8,79.88,74498.0,68.8211,68.89,68.8124,68.8814,74498.0
2017-05-30 12:00:00,79.89,80.0,79.87,79.98,77611.0,68.89,68.9849,68.8728,68.9676,77611.0
2017-05-30 12:10:00,79.97,80.0,79.89,79.89,66895.0,68.959,68.9849,68.89,68.89,66895.0
2017-05-30 12:20:00,79.89,79.89,79.74,79.76,62812.0,68.89,68.89,68.7607,68.7779,62812.0
2017-05-30 12:30:00,79.75,79.85,79.7,79.85,61602.0,68.7693,68.8555,68.7262,68.8555,61602.0
2017-05-30 12:40:00,79.84,79.85,79.65,79.66,104062.0,68.8469,68.8555,68.6831,68.6917,104062.0
2017-05-30 12:50:00,79.65,79.75,79.62,79.75,66620.0,68.6831,68.7693,68.6572,68.7693,66620.0
2017-05-30 13:00:00,79.75,79.8,79.72,79.72,82801.0,68.7693,68.8124,68.7434,68.7434,82801.0
2017-05-30 13:10:00,79.73,79.76,79.63,79.63,46566.0,68.7521,68.7779,68.6658,68.6658,46566.0
2017-05-30 13:20:00,79.64,79.7,79.6,79.67,70402.0,68.6745,68.7262,68.64,68.7003,70402.0
2017-05-30 13:30:00,79.66,79.78,79.65,79.77,91345.0,68.6917,68.7952,68.6831,68.7866,91345.0
2017-05-30 13:40:00,79.77,79.84,79.72,79.83,67742.0,68.7866,68.8469,68.7434,68.8383,67742.0
2017-05-30 13:50:00,79.83,79.84,79.69,79.71,74303.0,68.8383,68.8469,68.7176,68.7348,74303.0
2017-05-30 14:00:00,79.71,79.76,79.67,79.72,61286.0,68.7348,68.7779,68.7003,68.7434,61286.0
2017-05-30 14:10:00,79.71,79.72,79.62,79.67,83906.0,68.7348,68.7434,68.6572,68.7003,83906.0
2017-05-30 14:20:00,79.67,79.69,79.57,79.66,104228.0,68.7003,68.7176,68.6141,68.6917,104228.0
2017-05-30 14:30:00,79.65,79.7,79.6,79.7,59546.0,68.6831,68.7262,68.64,68.7262,59546.0
2017-05-30 14:40:00,79.7,79.74,79.68,79.68,76449.0,68.7262,68.7607,68.709,68.709,76449.0
2017-05-30 14:50:00,79.68,79.69,79.58,79.68,121971.0,68.709,68.7176,68.6227,68.709,121971.0
2017-05-30 15:00:00,79.68,79.76,79.63,79.69,144827.0,68.709,68.7779,68.6658,68.7176,144827.0
2017-05-30 15:10:00,79.69,79.69,79.6,79.61,103324.0,68.7176,68.7176,68.64,68.6486,103324.0
2017-05-30 15:20:00,79.61,79.66,79.51,79.52,167110.0,68.6486,68.6917,68.5624,68.571,167110.0
2017-05-30 15:30:00,79.52,79.55,79.45,79.48,258650.0,68.571,68.5969,68.5106,68.5365,258650.0
2017-05-30 15:40:00,79.48,79.49,79.31,79.4,374088.0,68.5365,68.5451,68.3899,68.4675,374088.0
2017-05-30 15:50:00,79.41,79.44,79.28,79.38,730922.0,68.4761,68.502,68.364,68.4503,730922.0
2017-05-31 09:30:00,79.52,79.64,79.13,79.24,103221.0,68.571,68.6745,68.2347,68.3295,103221.0
2017-05-31 09:40:00,79.25,79.56,79.22,79.29,182540.0,68.3382,68.6055,68.3123,68.3727,182540.0
2017-05-31 09:50:00,79.29,79.4,78.89,78.99,156284.0,68.3727,68.4675,68.0277,68.114,156284.0
2017-05-31 10:00:00,78.99,79.02,78.56,78.69,270715.0,68.114,68.1398,67.7432,67.8553,270715.0
2017-05-31 10:10:00,78.69,78.8,78.6,78.67,176084.0,67.8553,67.9501,67.7777,67.838,176084.0
2017-05-31 10:20:00,78.66,78.69,78.1,78.26,574226.0,67.8294,67.8553,67.3465,67.4845,574226.0
2017-05-31 10:30:00,78.26,78.56,78.22,78.42,324100.0,67.4845,67.7432,67.45,67.6224,324100.0
2017-05-31 10:40:00,78.42,78.8,78.41,78.58,275359.0,67.6224,67.9501,67.6138,67.7604,275359.0
2017-05-31 10:50:00,78.58,78.74,78.53,78.69,162095.0,67.7604,67.8984,67.7173,67.8553,162095.0
2017-05-31 11:00:00,78.69,78.84,78.66,78.81,145492.0,67.8553,67.9846,67.8294,67.9587,145492.0
2017-05-31 11:10:00,78.8,78.92,78.78,78.9,186712.0,67.9501,68.0536,67.9329,68.0364,186712.0
2017-05-31 11:20:00,78.9,78.9,78.71,78.8,163160.0,68.0364,68.0364,67.8725,67.9501,163160.0
2017-05-31 11:30:00,78.81,78.82,78.6,78.64,167488.0,67.9587,67.9674,67.7777,67.8121,167488.0
2017-05-31 11:40:00,78.65,78.74,78.58,78.72,89103.0,67.8208,67.8984,67.7604,67.8811,89103.0
2017-05-31 11:50:00,78.72,78.73,78.58,78.59,87881.0,67.8811,67.8898,67.7604,67.769,87881.0
2017-05-31 12:00:00,78.59,78.82,78.59,78.79,91279.0,67.769,67.9674,67.769,67.9415,91279.0
2017-05-31 12:10:00,78.79,78.79,78.66,78.76,89396.0,67.9415,67.9415,67.8294,67.9156,89396.0
2017-05-31 12:20:00,78.77,78.83,78.73,78.76,79341.0,67.9242,67.976,67.8898,67.9156,79341.0
2017-05-31 12:30:00,78.77,78.77,78.61,78.65,69533.0,67.9242,67.9242,67.7863,67.8208,69533.0
2017-05-31 12:40:00,78.66,78.66,78.41,78.42,115344.0,67.8294,67.8294,67.6138,67.6224,115344.0
2017-05-31 12:50:00,78.42,78.56,78.42,78.56,60813.0,67.6224,67.7432,67.6224,67.7432,60813.0
2017-05-31 13:00:00,78.56,78.61,78.48,78.54,62281.0,67.7432,67.7863,67.6742,67.7259,62281.0
2017-05-31 13:10:00,78.55,78.65,78.42,78.45,90830.0,67.7345,67.8208,67.6224,67.6483,90830.0
2017-05-31 13:20:00,78.46,78.5,78.4,78.5,69819.0,67.6569,67.6914,67.6052,67.6914,69819.0
2017-05-31 13:30:00,78.49,78.56,78.41,78.41,69731.0,67.6828,67.7432,67.6138,67.6138,69731.0
2017-05-31 13:40:00,78.42,78.43,78.35,78.4,80994.0,67.6224,67.6311,67.5621,67.6052,80994.0
2017-05-31 13:50:00,78.41,78.5,78.37,78.44,90006.0,67.6138,67.6914,67.5793,67.6397,90006.0
2017-05-31 14:00:00,78.44,78.49,78.36,78.47,79897.0,67.6397,67.6828,67.5707,67.6656,79897.0
2017-05-31 14:10:00,78.47,78.56,78.39,78.55,100534.0,67.6656,67.7432,67.5966,67.7345,100534.0
2017-05-31 14:20:00,78.55,78.63,78.52,78.6,79882.0,67.7345,67.8035,67.7087,67.7777,79882.0
2017-05-31 14:30:00,78.6,78.61,78.55,78.57,69646.0,67.7777,67.7863,67.7345,67.7518,69646.0
2017-05-31 14:40:00,78.56,78.61,78.51,78.52,96143.0,67.7432,67.7863,67.7,67.7087,96143.0
2017-05-31 14:50:00,78.53,78.54,78.43,78.49,112186.0,67.7173,67.7259,67.6311,67.6828,112186.0
2017-05-31 15:00:00,78.49,78.62,78.49,78.56,116683.0,67.6828,67.7949,67.6828,67.7432,116683.0
2017-05-31 15:10:00,78.56,78.65,78.54,78.6,88699.0,67.7432,67.8208,67.7259,67.7777,88699.0
2017-05-31 15:20:00,78.6,78.6,78.46,78.47,142933.0,67.7777,67.7777,67.6569,67.6656,142933.0
2017-05-31 15:30:00,78.47,78.49,78.42,78.45,309893.0,67.6656,67.6828,67.6224,67.6483,309893.0
2017-05-31 15:40:00,78.45,78.72,78.44,78.69,419473.0,67.6483,67.8811,67.6397,67.8553,419473.0
2017-05-31 15:50:00,78.69,78.85,78.64,78.77,608442.0,67.8553,67.9932,67.8121,67.9242,608442.0
2017-06-01 09:30:00,78.79,78.81,78.29,78.42,146408.0,67.9415,67.9587,67.5103,67.6224,146408.0
2017-06-01 09:40:00,78.43,78.92,78.43,78.88,92442.0,67.6311,68.0536,67.6311,68.0191,92442.0
2017-06-01 09:50:00,78.87,79.03,78.75,78.98,128866.0,68.0105,68.1485,67.907,68.1053,128866.0
2017-06-01 10:00:00,78.98,79.21,78.96,79.18,105266.0,68.1053,68.3037,68.0881,68.2778,105266.0
2017-06-01 10:10:00,79.18,79.22,79.07,79.13,70627.0,68.2778,68.3123,68.1829,68.2347,70627.0
2017-06-01 10:20:00,79.14,79.28,79.03,79.16,91538.0,68.2433,68.364,68.1485,68.2606,91538.0
2017-06-01 10:30:00,79.16,79.17,79.04,79.07,81200.0,68.2606,68.2692,68.1571,68.1829,81200.0
2017-06-01 10:40:00,79.07,79.19,79.06,79.17,86785.0,68.1829,68.2864,68.1743,68.2692,86785.0
2017-06-01 10:50:00,79.18,79.19,79.08,79.13,61343.0,68.2778,68.2864,68.1916,68.2347,61343.0
2017-06-01 11:00:00,79.14,79.26,79.09,79.25,73012.0,68.2433,68.3468,68.2002,68.3382,73012.0
2017-06-01 11:10:00,79.25,79.25,79.15,79.16,58376.0,68.3382,68.3382,68.2519,68.2606,58376.0
2017-06-01 11:20:00,79.16,79.22,79.15,79.22,74133.0,68.2606,68.3123,68.2519,68.3123,74133.0
2017-06-01 11:30:00,79.21,79.3,79.17,79.3,66828.0,68.3037,68.3813,68.2692,68.3813,66828.0
2017-06-01 11:40:00,79.3,79.41,79.24,79.39,217123.0,68.3813,68.4761,68.3295,68.4589,217123.0
2017-06-01 11:50:00,79.39,79.55,79.31,79.53,171173.0,68.4589,68.5969,68.3899,68.5796,171173.0
2017-06-01 12:00:00,79.53,79.56,79.49,79.55,92038.0,68.5796,68.6055,68.5451,68.5969,92038.0
2017-06-01 12:10:00,79.56,79.56,79.43,79.45,67121.0,68.6055,68.6055,68.4934,68.5106,67121.0
2017-06-01 12:20:00,79.45,79.52,79.41,79.5,53743.0,68.5106,68.571,68.4761,68.5537,53743.0
2017-06-01 12:30:00,79.51,79.58,79.49,79.57,54660.0,68.5624,68.6227,68.5451,68.6141,54660.0
2017-06-01 12:40:00,79.57,79.6,79.53,79.58,51243.0,68.6141,68.64,68.5796,68.6227,51243.0
2017-06-01 12:50:00,79.58,79.63,79.56,79.58,55595.0,68.6227,68.6658,68.6055,68.6227,55595.0
2017-06-01 13:00:00,79.58,79.65,79.58,79.61,54026.0,68.6227,68.6831,68.6227,68.6486,54026.0
2017-06-01 13:10:00,79.61,79.64,79.56,79.59,62648.0,68.6486,68.6745,68.6055,68.6313,62648.0
2017-06-01 13:20:00,79.6,79.74,79.6,79.71,152199.0,68.64,68.7607,68.64,68.7348,152199.0
2017-06-01 13:30:00,79.7,79.79,79.67,79.74,92440.0,68.7262,68.8038,68.7003,68.7607,92440.0
2017-06-01 13:40:00,79.73,79.93,79.73,79.92,185351.0,68.7521,68.9245,68.7521,68.9159,185351.0
2017-06-01 13:50:00,79.92,79.97,79.85,79.93,125062.0,68.9159,68.959,68.8555,68.9245,125062.0
2017-06-01 14:00:00,79.94,79.96,79.74,79.91,119956.0,68.9332,68.9504,68.7607,68.9073,119956.0
2017-06-01 14:10:00,79.91,79.95,79.89,79.92,102545.0,68.9073,68.9418,68.89,68.9159,102545.0
2017-06-01 14:20:00,79.93,80.03,79.92,80.02,162736.0,68.9245,69.0108,68.9159,69.0021,162736.0
2017-06-01 14:30:00,80.02,80.04,79.99,80.0,143474.0,69.0021,69.0194,68.9763,68.9849,143474.0
2017-06-01 14:40:00,80.01,80.06,80.0,80.02,109173.0,68.9935,69.0366,68.9849,69.0021,109173.0
2017-06-01 14:50:00,80.03,80.07,80.0,80.03,99986.0,69.0108,69.0453,68.9849,69.0108,99986.0
2017-06-01 15:00:00,80.04,80.09,80.0,80.08,114363.0,69.0194,69.0625,68.9849,69.0539,114363.0
2017-06-01 15:10:00,80.08,80.14,80.04,80.12,123854.0,69.0539,69.1056,69.0194,69.0884,123854.0
2017-06-01 15:20:00,80.12,80.22,80.09,80.2,137778.0,69.0884,69.1746,69.0625,69.1574,137778.0
2017-06-01 15:30:00,80.21,80.24,80.15,80.21,164089.0,69.166,69.1918,69.1142,69.166,164089.0
2017-06-01 15:40:00,80.21,80.23,80.14,80.23,226848.0,69.166,69.1832,69.1056,69.1832,226848.0
2017-06-01 15:50:00,80.22,80.42,80.22,80.4,789146.0,69.1746,69.3471,69.1746,69.3298,789146.0
2017-06-02 09:30:00,80.03,80.54,80.03,80.5,185848.0,69.0108,69.4505,69.0108,69.416,185848.0
2017-06-02 09:40:00,80.51,80.54,80.34,80.38,131486.0,69.4247,69.4505,69.2781,69.3126,131486.0
2017-06-02 09:50:00,80.38,80.41,80.13,80.19,105015.0,69.3126,69.3384,69.097,69.1487,105015.0
2017-06-02 10:00:00,80.2,80.28,80.17,80.23,142778.0,69.1574,69.2263,69.1315,69.1832,142778.0
2017-06-02 10:10:00,80.23,80.34,80.21,80.27,71715.0,69.1832,69.2781,69.166,69.2177,71715.0
2017-06-02 10:20:00,80.26,80.35,80.26,80.32,56462.0,69.2091,69.2867,69.2091,69.2608,56462.0
2017-06-02 10:30:00,80.31,80.59,80.31,80.58,130917.0,69.2522,69.4937,69.2522,69.485,130917.0
2017-06-02 10:40:00,80.59,80.6,80.4,80.43,69940.0,69.4937,69.5023,69.3298,69.3557,69940.0
2017-06-02 10:50:00,80.43,80.65,80.43,80.59,66672.0,69.3557,69.5454,69.3557,69.4937,66672.0
2017-06-02 11:00:00,80.59,80.69,80.48,80.49,133137.0,69.4937,69.5799,69.3988,69.4074,133137.0
2017-06-02 11:10:00,80.49,80.53,80.41,80.51,47624.0,69.4074,69.4419,69.3384,69.4247,47624.0
2017-06-02 11:20:00,80.52,80.73,80.43,80.62,168869.0,69.4333,69.6144,69.3557,69.5195,168869.0
2017-06-02 11:30:00,80.63,80.69,80.57,80.66,48637.0,69.5281,69.5799,69.4764,69.554,48637.0
2017-06-02 11:40:00,80.65,80.74,80.6,80.69,118268.0,69.5454,69.623,69.5023,69.5799,118268.0
2017-06-02 11:50:00,80.68,80.73,80.64,80.69,64756.0,69.5713,69.6144,69.5368,69.5799,64756.0
2017-06-02 12:00:00,80.69,80.71,80.62,80.63,51089.0,69.5799,69.5971,69.5195,69.5281,51089.0
2017-06-02 12:10:00,80.63,80.63,80.55,80.58,32911.0,69.5281,69.5281,69.4592,69.485,32911.0
2017-06-02 12:20:00,80.59,80.61,80.49,80.54,100483.0,69.4937,69.5109,69.4074,69.4505,100483.0
2017-06-02 12:30:00,80.54,80.58,80.41,80.44,61313.0,69.4505,69.485,69.3384,69.3643,61313.0
2017-06-02 12:40:00,80.43,80.44,80.33,80.37,51649.0,69.3557,69.3643,69.2695,69.3039,51649.0
2017-06-02 12:50:00,80.37,80.41,80.34,80.36,46646.0,69.3039,69.3384,69.2781,69.2953,46646.0
2017-06-02 13:00:00,80.36,80.38,80.28,80.28,53921.0,69.2953,69.3126,69.2263,69.2263,53921.0
2017-06-02 13:10:00,80.29,80.33,80.27,80.31,33715.0,69.235,69.2695,69.2177,69.2522,33715.0
2017-06-02 13:20:00,80.31,80.39,80.29,80.35,43362.0,69.2522,69.3212,69.235,69.2867,43362.0
2017-06-02 13:30:00,80.35,80.41,80.32,80.4,44544.0,69.2867,69.3384,69.2608,69.3298,44544.0
2017-06-02 13:40:00,80.4,80.44,80.35,80.36,59779.0,69.3298,69.3643,69.2867,69.2953,59779.0
2017-06-02 13:50:00,80.37,80.41,80.34,80.37,49669.0,69.3039,69.3384,69.2781,69.3039,49669.0
2017-06-02 14:00:00,80.37,80.44,80.35,80.39,48214.0,69.3039,69.3643,69.2867,69.3212,48214.0
2017-06-02 14:10:00,80.39,80.4,80.35,80.37,45216.0,69.3212,69.3298,69.2867,69.3039,45216.0
2017-06-02 14:20:00,80.38,80.42,80.25,80.26,57073.0,69.3126,69.3471,69.2005,69.2091,57073.0
2017-06-02 14:30:00,80.26,80.26,80.19,80.24,50856.0,69.2091,69.2091,69.1487,69.1918,50856.0
2017-06-02 14:40:00,80.23,80.23,80.14,80.16,85889.0,69.1832,69.1832,69.1056,69.1229,85889.0
2017-06-02 14:50:00,80.16,80.26,80.15,80.21,53499.0,69.1229,69.2091,69.1142,69.166,53499.0
2017-06-02 15:00:00,80.22,80.22,80.14,80.18,95264.0,69.1746,69.1746,69.1056,69.1401,95264.0
2017-06-02 15:10:00,80.19,80.2,80.14,80.16,61619.0,69.1487,69.1574,69.1056,69.1229,61619.0
2017-06-02 15:20:00,80.17,80.21,80.16,80.16,57014.0,69.1315,69.166,69.1229,69.1229,57014.0
2017-06-02 15:30:00,80.16,80.22,80.14,80.21,91242.0,69.1229,69.1746,69.1056,69.166,91242.0
2017-06-02 15:40:00,80.21,80.27,80.14,80.15,169136.0,69.166,69.2177,69.1056,69.1142,169136.0
2017-06-02 15:50:00,80.16,80.24,80.13,80.2,530162.0,69.1229,69.1918,69.097,69.1574,530162.0
2017-06-05 09:30:00,80.25,80.33,79.97,80.05,83466.0,69.2005,69.2695,68.959,69.028,83466.0
2017-06-05 09:40:00,80.0,80.04,79.86,79.9,126016.0,68.9849,69.0194,68.8642,68.8987,126016.0
2017-06-05 09:50:00,79.91,80.05,79.87,79.91,106762.0,68.9073,69.028,68.8728,68.9073,106762.0
2017-06-05 10:00:00,79.9,79.95,79.88,79.9,102164.0,68.8987,68.9418,68.8814,68.8987,102164.0
2017-06-05 10:10:00,79.9,79.9,79.67,79.87,95289.0,68.8987,68.8987,68.7003,68.8728,95289.0
2017-06-05 10:20:00,79.86,79.91,79.66,79.66,151607.0,68.8642,68.9073,68.6917,68.6917,151607.0
2017-06-05 10:30:00,79.67,79.81,79.66,79.78,50191.0,68.7003,68.8211,68.6917,68.7952,50191.0
2017-06-05 10:40:00,79.78,79.85,79.76,79.79,56898.0,68.7952,68.8555,68.7779,68.8038,56898.0
2017-06-05 10:50:00,79.8,79.87,79.77,79.79,51881.0,68.8124,68.8728,68.7866,68.8038,51881.0
2017-06-05 11:00:00,79.79,79.8,79.66,79.68,73499.0,68.8038,68.8124,68.6917,68.709,73499.0
2017-06-05 11:10:00,79.69,79.7,79.62,79.68,51733.0,68.7176,68.7262,68.6572,68.709,51733.0
2017-06-05 11:20:00,79.69,79.7,79.57,79.59,104655.0,68.7176,68.7262,68.6141,68.6313,104655.0
2017-06-05 11:30:00,79.59,79.68,79.57,79.61,60012.0,68.6313,68.709,68.6141,68.6486,60012.0
2017-06-05 11:40:00,79.6,79.61,79.49,79.54,107285.0,68.64,68.6486,68.5451,68.5882,107285.0
2017-06-05 11:50:00,79.54,79.59,79.53,79.59,72449.0,68.5882,68.6313,68.5796,68.6313,72449.0
2017-06-05 12:00:00,79.59,79.7,79.58,79.67,46058.0,68.6313,68.7262,68.6227,68.7003,46058.0
2017-06-05 12:10:00,79.66,79.71,79.61,79.7,51680.0,68.6917,68.7348,68.6486,68.7262,51680.0
2017-06-05 12:20:00,79.71,79.75,79.69,79.72,57234.0,68.7348,68.7693,68.7176,68.7434,57234.0
2017-06-05 12:30:00,79.72,79.76,79.69,79.7,35061.0,68.7434,68.7779,68.7176,68.7262,35061.0
2017-06-05 12:40:00,79.71,79.71,79.61,79.64,51269.0,68.7348,68.7348,68.6486,68.6745,51269.0
2017-06-05 12:50:00,79.65,79.65,79.57,79.6,56743.0,68.6831,68.6831,68.6141,68.64,56743.0
2017-06-05 13:00:00,79.61,79.62,79.57,79.58,39730.0,68.6486,68.6572,68.6141,68.6227,39730.0
2017-06-05 13:10:00,79.58,79.62,79.54,79.59,55497.0,68.6227,68.6572,68.5882,68.6313,55497.0
2017-06-05 13:20:00,79.6,79.77,79.59,79.77,74250.0,68.64,68.7866,68.6313,68.7866,74250.0
2017-06-05 13:30:00,79.77,79.77,79.66,79.71,25886.0,68.7866,68.7866,68.6917,68.7348,25886.0
2017-06-05 13:40:00,79.72,79.72,79.63,79.7,33140.0,68.7434,68.7434,68.6658,68.7262,33140.0
2017-06-05 13:50:00,79.69,79.74,79.66,79.7,28673.0,68.7176,68.7607,68.6917,68.7262,28673.0
2017-06-05 14:00:00,79.7,79.74,79.68,79.7,33598.0,68.7262,68.7607,68.709,68.7262,33598.0
2017-06-05 14:10:00,79.69,79.71,79.64,79.7,32504.0,68.7176,68.7348,68.6745,68.7262,32504.0
2017-06-05 14:20:00,79.69,79.75,79.68,79.72,33658.0,68.7176,68.7693,68.709,68.7434,33658.0
2017-06-05 14:30:00,79.72,79.78,79.7,79.77,41482.0,68.7434,68.7952,68.7262,68.7866,41482.0
2017-06-05 14:40:00,79.78,79.8,79.75,79.76,43151.0,68.7952,68.8124,68.7693,68.7779,43151.0
2017-06-05 14:50:00,79.76,79.77,79.63,79.67,69598.0,68.7779,68.7866,68.6658,68.7003,69598.0
2017-06-05 15:00:00,79.67,79.68,79.55,79.61,107492.0,68.7003,68.709,68.5969,68.6486,107492.0
2017-06-05 15:10:00,79.62,79.63,79.5,79.53,54197.0,68.6572,68.6658,68.5537,68.5796,54197.0
2017-06-05 15:20:00,79.53,79.58,79.49,79.56,59515.0,68.5796,68.6227,68.5451,68.6055,59515.0
2017-06-05 15:30:00,79.56,79.64,79.54,79.64,69623.0,68.6055,68.6745,68.5882,68.6745,69623.0
2017-06-05 15:40:00,79.64,79.64,79.49,79.57,101026.0,68.6745,68.6745,68.5451,68.6141,101026.0
2017-06-05 15:50:00,79.57,79.57,79.41,79.45,321501.0,68.6141,68.6141,68.4761,68.5106,321501.0
2017-06-06 09:30:00,78.86,79.12,78.6,78.75,228496.0,68.0019,68.2261,67.7777,67.907,228496.0
2017-06-06 09:40:00,78.74,78.91,78.61,78.81,120513.0,67.8984,68.045,67.7863,67.9587,120513.0
2017-06-06 09:50:00,78.81,78.95,78.72,78.95,87741.0,67.9587,68.0795,67.8811,68.0795,87741.0
2017-06-06 10:00:00,78.95,79.03,78.89,78.99,66859.0,68.0795,68.1485,68.0277,68.114,66859.0
2017-06-06 10:10:00,79.01,79.19,79.01,79.14,82823.0,68.1312,68.2864,68.1312,68.2433,82823.0
2017-06-06 10:20:00,79.14,79.15,78.99,79.06,67458.0,68.2433,68.2519,68.114,68.1743,67458.0
2017-06-06 10:30:00,79.06,79.08,78.94,78.95,66106.0,68.1743,68.1916,68.0708,68.0795,66106.0
2017-06-06 10:40:00,78.95,79.1,78.94,79.09,57727.0,68.0795,68.2088,68.0708,68.2002,57727.0
2017-06-06 10:50:00,79.09,79.14,79.01,79.05,58159.0,68.2002,68.2433,68.1312,68.1657,58159.0
2017-06-06 11:00:00,79.04,79.06,78.88,78.94,111881.0,68.1571,68.1743,68.0191,68.0708,111881.0
2017-06-06 11:10:00,78.93,78.94,78.85,78.9,91145.0,68.0622,68.0708,67.9932,68.0364,91145.0
2017-06-06 11:20:00,78.9,78.9,78.79,78.81,91126.0,68.0364,68.0364,67.9415,67.9587,91126.0
2017-06-06 11:30:00,78.82,78.97,78.8,78.95,86667.0,67.9674,68.0967,67.9501,68.0795,86667.0
2017-06-06 11:40:00,78.96,79.12,78.96,79.0,82594.0,68.0881,68.2261,68.0881,68.1226,82594.0
2017-06-06 11:50:00,79.0,79.01,78.87,78.88,73859.0,68.1226,68.1312,68.0105,68.0191,73859.0
2017-06-06 12:00:00,78.88,78.9,78.84,78.86,84483.0,68.0191,68.0364,67.9846,68.0019,84483.0
2017-06-06 12:10:00,78.86,78.98,78.84,78.97,63773.0,68.0019,68.1053,67.9846,68.0967,63773.0
2017-06-06 12:20:00,78.96,79.0,78.93,78.94,54445.0,68.0881,68.1226,68.0622,68.0708,54445.0
2017-06-06 12:30:00,78.93,78.94,78.87,78.89,47156.0,68.0622,68.0708,68.0105,68.0277,47156.0
2017-06-06 12:40:00,78.89,78.89,78.84,78.85,54603.0,68.0277,68.0277,67.9846,67.9932,54603.0
2017-06-06 12:50:00,78.85,78.9,78.85,78.87,52766.0,67.9932,68.0364,67.9932,68.0105,52766.0
2017-06-06 13:00:00,78.88,78.94,78.87,78.92,48837.0,68.0191,68.0708,68.0105,68.0536,48837.0
2017-06-06 13:10:00,78.91,78.92,78.79,78.84,56458.0,68.045,68.0536,67.9415,67.9846,56458.0
2017-06-06 13:20:00,78.83,78.84,78.67,78.72,71346.0,67.976,67.9846,67.838,67.8811,71346.0
2017-06-06 13:30:00,78.71,78.73,78.64,78.65,57251.0,67.8725,67.8898,67.8121,67.8208,57251.0
2017-06-06 13:40:00,78.65,78.69,78.6,78.61,74586.0,67.8208,67.8553,67.7777,67.7863,74586.0
2017-06-06 13:50:00,78.62,78.63,78.52,78.56,127190.0,67.7949,67.8035,67.7087,67.7432,127190.0
2017-06-06 14:00:00,78.56,78.71,78.55,78.7,90976.0,67.7432,67.8725,67.7345,67.8639,90976.0
2017-06-06 14:10:00,78.7,78.76,78.68,78.72,61557.0,67.8639,67.9156,67.8466,67.8811,61557.0
2017-06-06 14:20:00,78.72,78.74,78.63,78.72,68873.0,67.8811,67.8984,67.8035,67.8811,68873.0
2017-06-06 14:30:00,78.71,78.84,78.71,78.75,83779.0,67.8725,67.9846,67.8725,67.907,83779.0
2017-06-06 14:40:00,78.75,78.79,78.67,78.67,92963.0,67.907,67.9415,67.838,67.838,92963.0
2017-06-06 14:50:00,78.66,78.76,78.64,78.73,101957.0,67.8294,67.9156,67.8121,67.8898,101957.0
2017-06-06 15:00:00,78.73,78.76,78.69,78.72,74213.0,67.8898,67.9156,67.8553,67.8811,74213.0
2017-06-06 15:10:00,78.72,78.77,78.69,78.75,80453.0,67.8811,67.9242,67.8553,67.907,80453.0
2017-06-06 15:20:00,78.76,78.82,78.74,78.8,98959.0,67.9156,67.9674,67.8984,67.9501,98959.0
2017-06-06 15:30:00,78.78,78.79,78.66,78.7,129468.0,67.9329,67.9415,67.8294,67.8639,129468.0
2017-06-06 15:40:00,78.7,78.71,78.62,78.66,217039.0,67.8639,67.8725,67.7949,67.8294,217039.0
2017-06-06 15:50:00,78.66,78.74,78.62,78.65,575736.0,67.8294,67.8984,67.7949,67.8208,575736.0
2017-06-07 09:30:00,78.8,78.93,78.68,78.8,205670.0,67.9501,68.0622,67.8466,67.9501,205670.0
2017-06-07 09:40:00,78.8,78.81,78.64,78.73,123165.0,67.9501,67.9587,67.8121,67.8898,123165.0
2017-06-07 09:50:00,78.73,78.76,78.59,78.65,140402.0,67.8898,67.9156,67.769,67.8208,140402.0
2017-06-07 10:00:00,78.65,78.69,78.44,78.45,142223.0,67.8208,67.8553,67.6397,67.6483,142223.0
2017-06-07 10:10:00,78.45,78.61,78.33,78.56,143329.0,67.6483,67.7863,67.5448,67.7432,143329.0
2017-06-07 10:20:00,78.56,78.6,78.49,78.53,65299.0,67.7432,67.7777,67.6828,67.7173,65299.0
2017-06-07 10:30:00,78.52,78.6,78.44,78.55,110967.0,67.7087,67.7777,67.6397,67.7345,110967.0
2017-06-07 10:40:00,78.55,78.55,78.29,78.37,209460.0,67.7345,67.7345,67.5103,67.5793,209460.0
2017-06-07 10:50:00,78.37,78.38,78.1,78.13,181258.0,67.5793,67.5879,67.3465,67.3724,181258.0
2017-06-07 11:00:00,78.13,78.16,77.95,78.0,251036.0,67.3724,67.3982,67.2172,67.2603,251036.0
2017-06-07 11:10:00,78.0,78.02,77.9,77.91,160740.0,67.2603,67.2775,67.174,67.1827,160740.0
2017-06-07 11:20:00,77.91,78.02,77.88,77.97,187340.0,67.1827,67.2775,67.1568,67.2344,187340.0
2017-06-07 11:30:00,77.97,78.16,77.96,78.09,94635.0,67.2344,67.3982,67.2258,67.3379,94635.0
2017-06-07 11:40:00,78.1,78.19,78.05,78.15,45308.0,67.3465,67.4241,67.3034,67.3896,45308.0
2017-06-07 11:50:00,78.15,78.18,78.04,78.06,90339.0,67.3896,67.4155,67.2948,67.312,90339.0
2017-06-07 12:00:00,78.06,78.08,78.01,78.05,56588.0,67.312,67.3293,67.2689,67.3034,56588.0
2017-06-07 12:10:00,78.05,78.13,78.02,78.13,63341.0,67.3034,67.3724,67.2775,67.3724,63341.0
2017-06-07 12:20:00,78.12,78.26,78.12,78.18,43653.0,67.3637,67.4845,67.3637,67.4155,43653.0
2017-06-07 12:30:00,78.18,78.26,78.15,78.17,52762.0,67.4155,67.4845,67.3896,67.4069,52762.0
2017-06-07 12:40:00,78.18,78.18,78.03,78.11,45856.0,67.4155,67.4155,67.2861,67.3551,45856.0
2017-06-07 12:50:00,78.11,78.12,78.02,78.11,38288.0,67.3551,67.3637,67.2775,67.3551,38288.0
2017-06-07 13:00:00,78.11,78.12,78.05,78.06,55440.0,67.3551,67.3637,67.3034,67.312,55440.0
2017-06-07 13:10:00,78.06,78.07,78.0,78.02,39843.0,67.312,67.3206,67.2603,67.2775,39843.0
2017-06-07 13:20:00,78.02,78.09,77.96,78.02,92856.0,67.2775,67.3379,67.2258,67.2775,92856.0
2017-06-07 13:30:00,78.02,78.04,77.99,78.01,42626.0,67.2775,67.2948,67.2516,67.2689,42626.0
2017-06-07 13:40:00,78.01,78.02,77.92,77.98,73266.0,67.2689,67.2775,67.1913,67.243,73266.0
2017-06-07 13:50:00,77.99,78.06,77.95,77.99,86134.0,67.2516,67.312,67.2172,67.2516,86134.0
2017-06-07 14:00:00,77.98,78.12,77.97,78.11,87891.0,67.243,67.3637,67.2344,67.3551,87891.0
2017-06-07 14:10:00,78.11,78.19,78.11,78.16,67422.0,67.3551,67.4241,67.3551,67.3982,67422.0
2017-06-07 14:20:00,78.17,78.17,78.07,78.09,69829.0,67.4069,67.4069,67.3206,67.3379,69829.0
2017-06-07 14:30:00,78.09,78.18,78.07,78.09,61147.0,67.3379,67.4155,67.3206,67.3379,61147.0
2017-06-07 14:40:00,78.09,78.15,78.08,78.14,92222.0,67.3379,67.3896,67.3293,67.381,92222.0
2017-06-07 14:50:00,78.13,78.14,78.0,78.01,74451.0,67.3724,67.381,67.2603,67.2689,74451.0
2017-06-07 15:00:00,78.01,78.1,78.0,78.08,76749.0,67.2689,67.3465,67.2603,67.3293,76749.0
2017-06-07 15:10:00,78.08,78.09,78.02,78.06,125795.0,67.3293,67.3379,67.2775,67.312,125795.0
2017-06-07 15:20:00,78.06,78.09,78.04,78.04,94729.0,67.312,67.3379,67.2948,67.2948,94729.0
2017-06-07 15:30:00,78.05,78.06,77.93,77.97,196534.0,67.3034,67.312,67.1999,67.2344,196534.0
2017-06-07 15:40:00,77.96,78.01,77.91,77.91,268208.0,67.2258,67.2689,67.1827,67.1827,268208.0
2017-06-07 15:50:00,77.91,77.92,77.7,77.8,709762.0,67.1827,67.1913,67.0016,67.0878,709762.0
2017-06-08 09:30:00,77.99,78.07,77.66,77.86,288115.0,67.2516,67.3206,66.9671,67.1395,288115.0
2017-06-08 09:40:00,77.87,78.12,77.86,78.05,281365.0,67.1482,67.3637,67.1395,67.3034,281365.0
2017-06-08 09:50:00,78.05,78.11,77.87,77.94,236101.0,67.3034,67.3551,67.1482,67.2085,236101.0
2017-06-08 10:00:00,77.94,78.25,77.89,78.09,284893.0,67.2085,67.4758,67.1654,67.3379,284893.0
2017-06-08 10:10:00,78.09,78.28,78.04,78.07,203330.0,67.3379,67.5017,67.2948,67.3206,203330.0
2017-06-08 10:20:00,78.08,78.09,77.77,77.94,113700.0,67.3293,67.3379,67.0619,67.2085,113700.0
2017-06-08 10:30:00,77.93,78.03,77.89,78.01,63321.0,67.1999,67.2861,67.1654,67.2689,63321.0
2017-06-08 10:40:00,78.02,78.04,77.97,78.01,105625.0,67.2775,67.2948,67.2344,67.2689,105625.0
2017-06-08 10:50:00,78.02,78.21,77.97,78.2,317524.0,67.2775,67.4414,67.2344,67.4327,317524.0
2017-06-08 11:00:00,78.19,78.43,78.19,78.34,237156.0,67.4241,67.6311,67.4241,67.5535,237156.0
2017-06-08 11:10:00,78.34,78.36,78.16,78.17,132366.0,67.5535,67.5707,67.3982,67.4069,132366.0
2017-06-08 11:20:00,78.18,78.19,78.08,78.16,75316.0,67.4155,67.4241,67.3293,67.3982,75316.0
2017-06-08 11:30:00,78.16,78.18,78.09,78.14,89221.0,67.3982,67.4155,67.3379,67.381,89221.0
2017-06-08 11:40:00,78.14,78.23,78.1,78.11,114170.0,67.381,67.4586,67.3465,67.3551,114170.0
2017-06-08 11:50:00,78.11,78.31,78.11,78.25,128120.0,67.3551,67.5276,67.3551,67.4758,128120.0
2017-06-08 12:00:00,78.26,78.35,78.24,78.35,87591.0,67.4845,67.5621,67.4672,67.5621,87591.0
2017-06-08 12:10:00,78.35,78.49,78.35,78.41,46527.0,67.5621,67.6828,67.5621,67.6138,46527.0
2017-06-08 12:20:00,78.41,78.47,78.35,78.36,47554.0,67.6138,67.6656,67.5621,67.5707,47554.0
2017-06-08 12:30:00,78.35,78.41,78.27,78.29,39568.0,67.5621,67.6138,67.4931,67.5103,39568.0
2017-06-08 12:40:00,78.28,78.29,78.2,78.24,69976.0,67.5017,67.5103,67.4327,67.4672,69976.0
2017-06-08 12:50:00,78.25,78.26,78.19,78.23,51699.0,67.4758,67.4845,67.4241,67.4586,51699.0
2017-06-08 13:00:00,78.23,78.25,78.14,78.16,63496.0,67.4586,67.4758,67.381,67.3982,63496.0
2017-06-08 13:10:00,78.17,78.17,78.08,78.11,51627.0,67.4069,67.4069,67.3293,67.3551,51627.0
2017-06-08 13:20:00,78.11,78.12,78.04,78.07,93253.0,67.3551,67.3637,67.2948,67.3206,93253.0
2017-06-08 13:30:00,78.06,78.12,78.05,78.07,38267.0,67.312,67.3637,67.3034,67.3206,38267.0
2017-06-08 13:40:00,78.07,78.12,78.07,78.11,42805.0,67.3206,67.3637,67.3206,67.3551,42805.0
2017-06-08 13:50:00,78.11,78.17,78.1,78.16,46814.0,67.3551,67.4069,67.3465,67.3982,46814.0
2017-06-08 14:00:00,78.16,78.17,78.06,78.06,62647.0,67.3982,67.4069,67.312,67.312,62647.0
2017-06-08 14:10:00,78.06,78.1,78.03,78.05,139872.0,67.312,67.3465,67.2861,67.3034,139872.0
2017-06-08 14:20:00,78.05,78.05,77.88,77.91,77264.0,67.3034,67.3034,67.1568,67.1827,77264.0
2017-06-08 14:30:00,77.91,78.01,77.9,77.97,58580.0,67.1827,67.2689,67.174,67.2344,58580.0
2017-06-08 14:40:00,77.97,77.99,77.59,77.62,233253.0,67.2344,67.2516,66.9067,66.9326,233253.0
2017-06-08 14:50:00,77.62,77.74,77.62,77.71,132287.0,66.9326,67.0361,66.9326,67.0102,132287.0
2017-06-08 15:00:00,77.7,77.81,77.7,77.78,75328.0,67.0016,67.0964,67.0016,67.0706,75328.0
2017-06-08 15:10:00,77.79,77.86,77.73,77.73,275336.0,67.0792,67.1395,67.0274,67.0274,275336.0
2017-06-08 15:20:00,77.73,77.81,77.64,77.66,160649.0,67.0274,67.0964,66.9498,66.9671,160649.0
2017-06-08 15:30:00,77.66,77.73,77.59,77.65,160211.0,66.9671,67.0274,66.9067,66.9585,160211.0
2017-06-08 15:40:00,77.65,77.67,77.55,77.61,243177.0,66.9585,66.9757,66.8722,66.924,243177.0
2017-06-08 15:50:00,77.61,77.68,77.55,77.63,614845.0,66.924,66.9843,66.8722,66.9412,614845.0
2017-06-09 09:30:00,77.82,78.06,77.71,78.01,96945.0,67.1051,67.312,67.0102,67.2689,96945.0
2017-06-09 09:40:00,77.95,78.03,77.76,77.85,124414.0,67.2172,67.2861,67.0533,67.1309,124414.0
2017-06-09 09:50:00,77.84,78.0,77.73,77.86,137500.0,67.1223,67.2603,67.0274,67.1395,137500.0
2017-06-09 10:00:00,77.86,77.89,77.8,77.88,121417.0,67.1395,67.1654,67.0878,67.1568,121417.0
2017-06-09 10:10:00,77.89,77.94,77.87,77.92,129260.0,67.1654,67.2085,67.1482,67.1913,129260.0
2017-06-09 10:20:00,77.92,78.08,77.88,78.07,154114.0,67.1913,67.3293,67.1568,67.3206,154114.0
2017-06-09 10:30:00,78.07,78.28,78.07,78.28,192596.0,67.3206,67.5017,67.3206,67.5017,192596.0
2017-06-09 10:40:00,78.28,78.53,78.24,78.5,226425.0,67.5017,67.7173,67.4672,67.6914,226425.0
2017-06-09 10:50:00,78.49,78.65,78.48,78.63,118727.0,67.6828,67.8208,67.6742,67.8035,118727.0
2017-06-09 11:00:00,78.63,78.65,78.59,78.64,149597.0,67.8035,67.8208,67.769,67.8121,149597.0
2017-06-09 11:10:00,78.64,78.72,78.62,78.65,147018.0,67.8121,67.8811,67.7949,67.8208,147018.0
2017-06-09 11:20:00,78.65,78.67,78.48,78.55,123529.0,67.8208,67.838,67.6742,67.7345,123529.0
2017-06-09 11:30:00,78.56,78.66,78.55,78.58,92096.0,67.7432,67.8294,67.7345,67.7604,92096.0
2017-06-09 11:40:00,78.58,78.64,78.52,78.61,75562.0,67.7604,67.8121,67.7087,67.7863,75562.0
2017-06-09 11:50:00,78.62,78.63,78.47,78.51,65756.0,67.7949,67.8035,67.6656,67.7,65756.0
2017-06-09 12:00:00,78.52,78.61,78.44,78.57,121968.0,67.7087,67.7863,67.6397,67.7518,121968.0
2017-06-09 12:10:00,78.58,78.62,78.48,78.51,101814.0,67.7604,67.7949,67.6742,67.7,101814.0
2017-06-09 12:20:00,78.51,78.53,78.36,78.4,46432.0,67.7,67.7173,67.5707,67.6052,46432.0
2017-06-09 12:30:00,78.4,78.47,78.34,78.44,82244.0,67.6052,67.6656,67.5535,67.6397,82244.0
2017-06-09 12:40:00,78.44,78.5,78.4,78.41,90055.0,67.6397,67.6914,67.6052,67.6138,90055.0
2017-06-09 12:50:00,78.41,78.45,78.38,78.45,81157.0,67.6138,67.6483,67.5879,67.6483,81157.0
2017-06-09 13:00:00,78.45,78.61,78.42,78.49,109075.0,67.6483,67.7863,67.6224,67.6828,109075.0
2017-06-09 13:10:00,78.5,78.53,78.38,78.41,52689.0,67.6914,67.7173,67.5879,67.6138,52689.0
2017-06-09 13:20:00,78.4,78.53,78.38,78.52,57364.0,67.6052,67.7173,67.5879,67.7087,57364.0
2017-06-09 13:30:00,78.52,78.55,78.39,78.42,72568.0,67.7087,67.7345,67.5966,67.6224,72568.0
2017-06-09 13:40:00,78.42,78.52,78.33,78.49,90500.0,67.6224,67.7087,67.5448,67.6828,90500.0
2017-06-09 13:50:00,78.5,78.59,78.47,78.47,83225.0,67.6914,67.769,67.6656,67.6656,83225.0
2017-06-09 14:00:00,78.48,78.62,78.47,78.59,70702.0,67.6742,67.7949,67.6656,67.769,70702.0
2017-06-09 14:10:00,78.59,78.68,78.57,78.62,82366.0,67.769,67.8466,67.7518,67.7949,82366.0
2017-06-09 14:20:00,78.63,78.69,78.61,78.68,60578.0,67.8035,67.8553,67.7863,67.8466,60578.0
2017-06-09 14:30:00,78.69,78.69,78.47,78.51,148746.0,67.8553,67.8553,67.6656,67.7,148746.0
2017-06-09 14:40:00,78.52,78.66,78.48,78.55,187203.0,67.7087,67.8294,67.6742,67.7345,187203.0
2017-06-09 14:50:00,78.54,78.7,78.54,78.62,130095.0,67.7259,67.8639,67.7259,67.7949,130095.0
2017-06-09 15:00:00,78.62,78.74,78.54,78.62,89727.0,67.7949,67.8984,67.7259,67.7949,89727.0
2017-06-09 15:10:00,78.61,78.8,78.6,78.78,151985.0,67.7863,67.9501,67.7777,67.9329,151985.0
2017-06-09 15:20:00,78.78,78.85,78.7,78.83,121490.0,67.9329,67.9932,67.8639,67.976,121490.0
2017-06-09 15:30:00,78.82,78.82,78.51,78.53,224643.0,67.9674,67.9674,67.7,67.7173,224643.0
2017-06-09 15:40:00,78.53,78.58,78.42,78.54,326084.0,67.7173,67.7604,67.6224,67.7259,326084.0
2017-06-09 15:50:00,78.53,78.67,78.53,78.65,569961.0,67.7173,67.838,67.7173,67.8208,569961.0
2017-06-12 09:30:00,78.47,78.9,78.36,78.84,178613.0,67.6656,68.0364,67.5707,67.9846,178613.0
2017-06-12 09:40:00,78.82,79.14,78.72,79.11,184390.0,67.9674,68.2433,67.8811,68.2174,184390.0
2017-06-12 09:50:00,79.11,79.13,78.9,79.06,128988.0,68.2174,68.2347,68.0364,68.1743,128988.0
2017-06-12 10:00:00,79.07,79.11,78.7,78.84,174964.0,68.1829,68.2174,67.8639,67.9846,174964.0
2017-06-12 10:10:00,78.86,79.12,78.8,79.12,220705.0,68.0019,68.2261,67.9501,68.2261,220705.0
2017-06-12 10:20:00,79.12,79.51,79.05,79.46,291214.0,68.2261,68.5624,68.1657,68.5192,291214.0
2017-06-12 10:30:00,79.46,79.54,79.29,79.39,205501.0,68.5192,68.5882,68.3727,68.4589,205501.0
2017-06-12 10:40:00,79.4,79.69,79.36,79.66,303138.0,68.4675,68.7176,68.433,68.6917,303138.0
2017-06-12 10:50:00,79.66,79.8,79.58,79.69,172578.0,68.6917,68.8124,68.6227,68.7176,172578.0
2017-06-12 11:00:00,79.68,79.75,79.14,79.15,146970.0,68.709,68.7693,68.2433,68.2519,146970.0
2017-06-12 11:10:00,79.14,79.23,79.0,79.05,147246.0,68.2433,68.3209,68.1226,68.1657,147246.0
2017-06-12 11:20:00,79.05,79.18,79.01,79.16,96491.0,68.1657,68.2778,68.1312,68.2606,96491.0
2017-06-12 11:30:00,79.17,79.28,79.13,79.16,95928.0,68.2692,68.364,68.2347,68.2606,95928.0
2017-06-12 11:40:00,79.16,79.43,79.04,79.37,120611.0,68.2606,68.4934,68.1571,68.4416,120611.0
2017-06-12 11:50:00,79.37,79.39,79.22,79.33,93736.0,68.4416,68.4589,68.3123,68.4071,93736.0
2017-06-12 12:00:00,79.33,79.35,79.13,79.13,64073.0,68.4071,68.4244,68.2347,68.2347,64073.0
2017-06-12 12:10:00,79.13,79.17,79.04,79.05,54174.0,68.2347,68.2692,68.1571,68.1657,54174.0
2017-06-12 12:20:00,79.05,79.07,78.92,78.93,61890.0,68.1657,68.1829,68.0536,68.0622,61890.0
2017-06-12 12:30:00,78.94,79.11,78.93,79.0,95506.0,68.0708,68.2174,68.0622,68.1226,95506.0
2017-06-12 12:40:00,78.99,79.1,78.99,79.06,57512.0,68.114,68.2088,68.114,68.1743,57512.0
2017-06-12 12:50:00,79.06,79.1,78.97,79.04,54775.0,68.1743,68.2088,68.0967,68.1571,54775.0
2017-06-12 13:00:00,79.03,79.38,79.03,79.35,98253.0,68.1485,68.4503,68.1485,68.4244,98253.0
2017-06-12 13:10:00,79.35,79.42,79.31,79.41,81679.0,68.4244,68.4848,68.3899,68.4761,81679.0
2017-06-12 13:20:00,79.41,79.57,79.41,79.47,139722.0,68.4761,68.6141,68.4761,68.5279,139722.0
2017-06-12 13:30:00,79.46,79.49,79.39,79.43,88474.0,68.5192,68.5451,68.4589,68.4934,88474.0
2017-06-12 13:40:00,79.44,79.48,79.39,79.47,93301.0,68.502,68.5365,68.4589,68.5279,93301.0
2017-06-12 13:50:00,79.48,79.48,79.31,79.32,68598.0,68.5365,68.5365,68.3899,68.3985,68598.0
2017-06-12 14:00:00,79.31,79.33,79.23,79.31,67349.0,68.3899,68.4071,68.3209,68.3899,67349.0
2017-06-12 14:10:00,79.31,79.33,79.22,79.24,65848.0,68.3899,68.4071,68.3123,68.3295,65848.0
2017-06-12 14:20:00,79.24,79.24,79.14,79.2,96133.0,68.3295,68.3295,68.2433,68.295,96133.0
2017-06-12 14:30:00,79.21,79.26,79.15,79.25,70868.0,68.3037,68.3468,68.2519,68.3382,70868.0
2017-06-12 14:40:00,79.25,79.28,79.14,79.19,80309.0,68.3382,68.364,68.2433,68.2864,80309.0
2017-06-12 14:50:00,79.19,79.25,79.13,79.24,95805.0,68.2864,68.3382,68.2347,68.3295,95805.0
2017-06-12 15:00:00,79.24,79.29,79.2,79.27,70169.0,68.3295,68.3727,68.295,68.3554,70169.0
2017-06-12 15:10:00,79.28,79.34,79.24,79.27,78920.0,68.364,68.4158,68.3295,68.3554,78920.0
2017-06-12 15:20:00,79.27,79.3,79.11,79.19,83896.0,68.3554,68.3813,68.2174,68.2864,83896.0
2017-06-12 15:30:00,79.19,79.26,79.15,79.2,130618.0,68.2864,68.3468,68.2519,68.295,130618.0
2017-06-12 15:40:00,79.2,79.2,79.12,79.15,183954.0,68.295,68.295,68.2261,68.2519,183954.0
2017-06-12 15:50:00,79.15,79.21,79.02,79.04,520396.0,68.2519,68.3037,68.1398,68.1571,520396.0
2017-06-13 09:30:00,79.04,79.17,78.91,79.0,96719.0,68.1571,68.2692,68.045,68.1226,96719.0
2017-06-13 09:40:00,79.0,79.18,78.98,79.13,106318.0,68.1226,68.2778,68.1053,68.2347,106318.0
2017-06-13 09:50:00,79.14,79.15,78.96,79.02,107480.0,68.2433,68.2519,68.0881,68.1398,107480.0
2017-06-13 10:00:00,79.01,79.25,78.94,79.2,177561.0,68.1312,68.3382,68.0708,68.295,177561.0
2017-06-13 10:10:00,79.2,79.44,79.2,79.42,93003.0,68.295,68.502,68.295,68.4848,93003.0
2017-06-13 10:20:00,79.41,79.58,79.4,79.54,138119.0,68.4761,68.6227,68.4675,68.5882,138119.0
2017-06-13 10:30:00,79.54,79.65,79.51,79.63,117053.0,68.5882,68.6831,68.5624,68.6658,117053.0
2017-06-13 10:40:00,79.62,79.64,79.57,79.59,137707.0,68.6572,68.6745,68.6141,68.6313,137707.0
2017-06-13 10:50:00,79.59,79.67,79.32,79.33,166393.0,68.6313,68.7003,68.3985,68.4071,166393.0
2017-06-13 11:00:00,79.33,79.45,79.27,79.45,121155.0,68.4071,68.5106,68.3554,68.5106,121155.0
2017-06-13 11:10:00,79.44,79.5,79.31,79.35,125432.0,68.502,68.5537,68.3899,68.4244,125432.0
2017-06-13 11:20:00,79.36,79.46,79.28,79.42,204340.0,68.433,68.5192,68.364,68.4848,204340.0
2017-06-13 11:30:00,79.42,79.49,79.37,79.47,69438.0,68.4848,68.5451,68.4416,68.5279,69438.0
2017-06-13 11:40:00,79.49,79.55,79.39,79.4,60764.0,68.5451,68.5969,68.4589,68.4675,60764.0
2017-06-13 11:50:00,79.41,79.54,79.39,79.54,76153.0,68.4761,68.5882,68.4589,68.5882,76153.0
2017-06-13 12:00:00,79.54,79.54,79.39,79.44,51173.0,68.5882,68.5882,68.4589,68.502,51173.0
2017-06-13 12:10:00,79.44,79.47,79.38,79.45,29333.0,68.502,68.5279,68.4503,68.5106,29333.0
2017-06-13 12:20:00,79.45,79.51,79.44,79.48,44655.0,68.5106,68.5624,68.502,68.5365,44655.0
2017-06-13 12:30:00,79.48,79.67,79.47,79.67,64071.0,68.5365,68.7003,68.5279,68.7003,64071.0
2017-06-13 12:40:00,79.67,79.73,79.64,79.72,53180.0,68.7003,68.7521,68.6745,68.7434,53180.0
2017-06-13 12:50:00,79.72,79.77,79.7,79.77,88014.0,68.7434,68.7866,68.7262,68.7866,88014.0
2017-06-13 13:00:00,79.76,79.79,79.71,79.75,81184.0,68.7779,68.8038,68.7348,68.7693,81184.0
2017-06-13 13:10:00,79.75,79.81,79.55,79.55,103781.0,68.7693,68.8211,68.5969,68.5969,103781.0
2017-06-13 13:20:00,79.54,79.55,79.42,79.42,68035.0,68.5882,68.5969,68.4848,68.4848,68035.0
2017-06-13 13:30:00,79.42,79.46,79.36,79.42,106465.0,68.4848,68.5192,68.433,68.4848,106465.0
2017-06-13 13:40:00,79.41,79.51,79.39,79.51,85066.0,68.4761,68.5624,68.4589,68.5624,85066.0
2017-06-13 13:50:00,79.51,79.61,79.49,79.58,76257.0,68.5624,68.6486,68.5451,68.6227,76257.0
2017-06-13 14:00:00,79.57,79.59,79.49,79.56,47132.0,68.6141,68.6313,68.5451,68.6055,47132.0
2017-06-13 14:10:00,79.56,79.57,79.43,79.47,47730.0,68.6055,68.6141,68.4934,68.5279,47730.0
2017-06-13 14:20:00,79.47,79.48,79.43,79.45,38334.0,68.5279,68.5365,68.4934,68.5106,38334.0
2017-06-13 14:30:00,79.46,79.48,79.38,79.46,66912.0,68.5192,68.5365,68.4503,68.5192,66912.0
2017-06-13 14:40:00,79.47,79.49,79.41,79.45,57221.0,68.5279,68.5451,68.4761,68.5106,57221.0
2017-06-13 14:50:00,79.45,79.48,79.38,79.42,52725.0,68.5106,68.5365,68.4503,68.4848,52725.0
2017-06-13 15:00:00,79.42,79.53,79.39,79.53,56821.0,68.4848,68.5796,68.4589,68.5796,56821.0
2017-06-13 15:10:00,79.52,79.66,79.5,79.66,60112.0,68.571,68.6917,68.5537,68.6917,60112.0
2017-06-13 15:20:00,79.66,79.68,79.6,79.66,75539.0,68.6917,68.709,68.64,68.6917,75539.0
2017-06-13 15:30:00,79.66,79.67,79.56,79.59,104702.0,68.6917,68.7003,68.6055,68.6313,104702.0
2017-06-13 15:40:00,79.59,79.62,79.5,79.56,151177.0,68.6313,68.6572,68.5537,68.6055,151177.0
2017-06-13 15:50:00,79.56,79.63,79.5,79.62,298903.0,68.6055,68.6658,68.5537,68.6572,298903.0
2017-06-14 09:30:00,79.81,79.93,79.32,79.49,147324.0,68.8211,68.9245,68.3985,68.5451,147324.0
2017-06-14 09:40:00,79.49,79.57,79.37,79.43,79757.0,68.5451,68.6141,68.4416,68.4934,79757.0
2017-06-14 09:50:00,79.44,79.65,79.38,79.5,90873.0,68.502,68.6831,68.4503,68.5537,90873.0
2017-06-14 10:00:00,79.49,79.55,79.42,79.55,67957.0,68.5451,68.5969,68.4848,68.5969,67957.0
2017-06-14 10:10:00,79.55,79.9,79.52,79.82,120193.0,68.5969,68.8987,68.571,68.8297,120193.0
2017-06-14 10:20:00,79.82,79.83,79.68,79.77,65753.0,68.8297,68.8383,68.709,68.7866,65753.0
2017-06-14 10:30:00,79.78,79.92,79.78,79.91,101663.0,68.7952,68.9159,68.7952,68.9073,101663.0
2017-06-14 10:40:00,79.91,79.97,79.83,79.9,152672.0,68.9073,68.959,68.8383,68.8987,152672.0
2017-06-14 10:50:00,79.89,79.96,79.88,79.96,111381.0,68.89,68.9504,68.8814,68.9504,111381.0
2017-06-14 11:00:00,79.95,80.03,79.91,80.0,111242.0,68.9418,69.0108,68.9073,68.9849,111242.0
2017-06-14 11:10:00,80.01,80.17,79.99,80.15,97919.0,68.9935,69.1315,68.9763,69.1142,97919.0
2017-06-14 11:20:00,80.15,80.21,80.03,80.05,114550.0,69.1142,69.166,69.0108,69.028,114550.0
2017-06-14 11:30:00,80.05,80.16,80.02,80.13,54192.0,69.028,69.1229,69.0021,69.097,54192.0
2017-06-14 11:40:00,80.13,80.26,80.13,80.23,54327.0,69.097,69.2091,69.097,69.1832,54327.0
2017-06-14 11:50:00,80.23,80.33,80.23,80.3,75408.0,69.1832,69.2695,69.1832,69.2436,75408.0
2017-06-14 12:00:00,80.29,80.39,80.25,80.27,58699.0,69.235,69.3212,69.2005,69.2177,58699.0
2017-06-14 12:10:00,80.27,80.39,80.24,80.38,58330.0,69.2177,69.3212,69.1918,69.3126,58330.0
2017-06-14 12:20:00,80.39,80.4,80.27,80.27,51802.0,69.3212,69.3298,69.2177,69.2177,51802.0
2017-06-14 12:30:00,80.27,80.28,80.19,80.22,42506.0,69.2177,69.2263,69.1487,69.1746,42506.0
2017-06-14 12:40:00,80.22,80.28,80.2,80.24,33599.0,69.1746,69.2263,69.1574,69.1918,33599.0
2017-06-14 12:50:00,80.24,80.24,80.13,80.17,21904.0,69.1918,69.1918,69.097,69.1315,21904.0
2017-06-14 13:00:00,80.17,80.23,80.1,80.1,32304.0,69.1315,69.1832,69.0711,69.0711,32304.0
2017-06-14 13:10:00,80.11,80.18,80.11,80.15,78554.0,69.0797,69.1401,69.0797,69.1142,78554.0
2017-06-14 13:20:00,80.14,80.28,80.14,80.27,101895.0,69.1056,69.2263,69.1056,69.2177,101895.0
2017-06-14 13:30:00,80.26,80.47,80.25,80.45,119372.0,69.2091,69.3902,69.2005,69.3729,119372.0
2017-06-14 13:40:00,80.45,80.68,80.43,80.67,128600.0,69.3729,69.5713,69.3557,69.5626,128600.0
2017-06-14 13:50:00,80.66,80.76,80.63,80.71,119456.0,69.554,69.6402,69.5281,69.5971,119456.0
2017-06-14 14:00:00,80.68,80.9,80.59,80.86,150112.0,69.5713,69.761,69.4937,69.7265,150112.0
2017-06-14 14:10:00,80.85,81.04,80.69,80.69,162068.0,69.7179,69.8817,69.5799,69.5799,162068.0
2017-06-14 14:20:00,80.69,80.83,80.69,80.83,62807.0,69.5799,69.7006,69.5799,69.7006,62807.0
2017-06-14 14:30:00,80.82,80.83,80.64,80.69,79203.0,69.692,69.7006,69.5368,69.5799,79203.0
2017-06-14 14:40:00,80.7,80.7,80.37,80.53,122337.0,69.5885,69.5885,69.3039,69.4419,122337.0
2017-06-14 14:50:00,80.52,80.6,80.35,80.56,147405.0,69.4333,69.5023,69.2867,69.4678,147405.0
2017-06-14 15:00:00,80.56,80.58,80.37,80.38,79837.0,69.4678,69.485,69.3039,69.3126,79837.0
2017-06-14 15:10:00,80.38,80.45,80.33,80.45,96834.0,69.3126,69.3729,69.2695,69.3729,96834.0
2017-06-14 15:20:00,80.45,80.52,80.39,80.47,81681.0,69.3729,69.4333,69.3212,69.3902,81681.0
2017-06-14 15:30:00,80.48,80.53,80.39,80.52,138144.0,69.3988,69.4419,69.3212,69.4333,138144.0
2017-06-14 15:40:00,80.53,80.62,80.46,80.61,158069.0,69.4419,69.5195,69.3816,69.5109,158069.0
2017-06-14 15:50:00,80.61,80.62,80.49,80.56,333700.0,69.5109,69.5195,69.4074,69.4678,333700.0
2017-06-15 09:30:00,80.1,80.49,80.03,80.35,100344.0,69.0711,69.4074,69.0108,69.2867,100344.0
2017-06-15 09:40:00,80.33,80.38,79.82,79.96,138665.0,69.2695,69.3126,68.8297,68.9504,138665.0
2017-06-15 09:50:00,79.93,80.16,79.81,80.14,101238.0,68.9245,69.1229,68.8211,69.1056,101238.0
2017-06-15 10:00:00,80.12,80.23,80.02,80.11,161018.0,69.0884,69.1832,69.0021,69.0797,161018.0
2017-06-15 10:10:00,80.1,80.29,80.1,80.17,205815.0,69.0711,69.235,69.0711,69.1315,205815.0
2017-06-15 10:20:00,80.17,80.2,80.04,80.04,83066.0,69.1315,69.1574,69.0194,69.0194,83066.0
2017-06-15 10:30:00,80.04,80.12,80.0,80.01,86812.0,69.0194,69.0884,68.9849,68.9935,86812.0
2017-06-15 10:40:00,80.01,80.04,79.85,79.86,134808.0,68.9935,69.0194,68.8555,68.8642,134808.0
2017-06-15 10:50:00,79.86,79.97,79.7,79.88,165981.0,68.8642,68.959,68.7262,68.8814,165981.0
2017-06-15 11:00:00,79.89,80.06,79.89,79.99,86552.0,68.89,69.0366,68.89,68.9763,86552.0
2017-06-15 11:10:00,79.98,80.04,79.93,79.93,70271.0,68.9676,69.0194,68.9245,68.9245,70271.0
2017-06-15 11:20:00,79.93,80.21,79.89,80.2,97651.0,68.9245,69.166,68.89,69.1574,97651.0
2017-06-15 11:30:00,80.2,80.35,80.15,80.32,118065.0,69.1574,69.2867,69.1142,69.2608,118065.0
2017-06-15 11:40:00,80.32,80.42,80.32,80.35,92876.0,69.2608,69.3471,69.2608,69.2867,92876.0
2017-06-15 11:50:00,80.35,80.35,80.18,80.19,121001.0,69.2867,69.2867,69.1401,69.1487,121001.0
2017-06-15 12:00:00,80.19,80.22,80.1,80.17,74900.0,69.1487,69.1746,69.0711,69.1315,74900.0
2017-06-15 12:10:00,80.18,80.22,80.13,80.13,45053.0,69.1401,69.1746,69.097,69.097,45053.0
2017-06-15 12:20:00,80.14,80.17,80.07,80.11,45214.0,69.1056,69.1315,69.0453,69.0797,45214.0
2017-06-15 12:30:00,80.12,80.19,80.05,80.19,52471.0,69.0884,69.1487,69.028,69.1487,52471.0
2017-06-15 12:40:00,80.2,80.26,80.14,80.25,51592.0,69.1574,69.2091,69.1056,69.2005,51592.0
2017-06-15 12:50:00,80.25,80.29,80.2,80.28,50032.0,69.2005,69.235,69.1574,69.2263,50032.0
2017-06-15 13:00:00,80.29,80.3,80.23,80.25,43251.0,69.235,69.2436,69.1832,69.2005,43251.0
2017-06-15 13:10:00,80.24,80.29,80.22,80.25,54836.0,69.1918,69.235,69.1746,69.2005,54836.0
2017-06-15 13:20:00,80.25,80.28,80.22,80.23,49615.0,69.2005,69.2263,69.1746,69.1832,49615.0
2017-06-15 13:30:00,80.23,80.33,80.22,80.31,45379.0,69.1832,69.2695,69.1746,69.2522,45379.0
2017-06-15 13:40:00,80.32,80.38,80.3,80.37,63339.0,69.2608,69.3126,69.2436,69.3039,63339.0
2017-06-15 13:50:00,80.36,80.42,80.33,80.38,60418.0,69.2953,69.3471,69.2695,69.3126,60418.0
2017-06-15 14:00:00,80.38,80.41,80.34,80.37,76255.0,69.3126,69.3384,69.2781,69.3039,76255.0
2017-06-15 14:10:00,80.37,80.38,80.31,80.32,82910.0,69.3039,69.3126,69.2522,69.2608,82910.0
2017-06-15 14:20:00,80.32,80.44,80.29,80.37,76783.0,69.2608,69.3643,69.235,69.3039,76783.0
2017-06-15 14:30:00,80.36,80.4,80.31,80.35,65663.0,69.2953,69.3298,69.2522,69.2867,65663.0
2017-06-15 14:40:00,80.33,80.37,80.31,80.31,82058.0,69.2695,69.3039,69.2522,69.2522,82058.0
2017-06-15 14:50:00,80.31,80.33,80.25,80.33,93542.0,69.2522,69.2695,69.2005,69.2695,93542.0
2017-06-15 15:00:00,80.33,80.39,80.28,80.37,93401.0,69.2695,69.3212,69.2263,69.3039,93401.0
2017-06-15 15:10:00,80.38,80.42,80.33,80.39,79241.0,69.3126,69.3471,69.2695,69.3212,79241.0
2017-06-15 15:20:00,80.39,80.39,80.3,80.31,69546.0,69.3212,69.3212,69.2436,69.2522,69546.0
2017-06-15 15:30:00,80.31,80.32,80.23,80.23,159746.0,69.2522,69.2608,69.1832,69.1832,159746.0
2017-06-15 15:40:00,80.23,80.45,80.23,80.39,329957.0,69.1832,69.3729,69.1832,69.3212,329957.0
2017-06-15 15:50:00,80.4,80.46,80.29,80.4,543533.0,69.3298,69.3816,69.235,69.3298,543533.0
2017-06-16 09:30:00,80.14,80.36,79.85,80.22,634728.0,69.1056,69.2953,68.8555,69.1746,634728.0
2017-06-16 09:40:00,80.2,80.28,80.03,80.26,80733.0,69.1574,69.2263,69.0108,69.2091,80733.0
2017-06-16 09:50:00,80.26,80.31,79.74,79.93,246911.0,69.2091,69.2522,68.7607,68.9245,246911.0
2017-06-16 10:00:00,79.93,79.93,79.65,79.69,166940.0,68.9245,68.9245,68.6831,68.7176,166940.0
2017-06-16 10:10:00,79.7,79.98,79.64,79.91,96345.0,68.7262,68.9676,68.6745,68.9073,96345.0
2017-06-16 10:20:00,79.91,79.92,79.58,79.6,137630.0,68.9073,68.9159,68.6227,68.64,137630.0
2017-06-16 10:30:00,79.6,79.61,79.48,79.56,109524.0,68.64,68.6486,68.5365,68.6055,109524.0
2017-06-16 10:40:00,79.56,79.61,79.34,79.36,98868.0,68.6055,68.6486,68.4158,68.433,98868.0
2017-06-16 10:50:00,79.36,79.38,79.24,79.3,141395.0,68.433,68.4503,68.3295,68.3813,141395.0
2017-06-16 11:00:00,79.3,79.49,79.29,79.48,103924.0,68.3813,68.5451,68.3727,68.5365,103924.0
2017-06-16 11:10:00,79.49,79.58,79.45,79.56,71793.0,68.5451,68.6227,68.5106,68.6055,71793.0
2017-06-16 11:20:00,79.56,79.57,79.47,79.5,52095.0,68.6055,68.6141,68.5279,68.5537,52095.0
2017-06-16 11:30:00,79.51,79.57,79.44,79.55,58054.0,68.5624,68.6141,68.502,68.5969,58054.0
2017-06-16 11:40:00,79.56,79.64,79.51,79.51,53627.0,68.6055,68.6745,68.5624,68.5624,53627.0
2017-06-16 11:50:00,79.51,79.61,79.49,79.56,64377.0,68.5624,68.6486,68.5451,68.6055,64377.0
2017-06-16 12:00:00,79.56,79.61,79.5,79.53,46369.0,68.6055,68.6486,68.5537,68.5796,46369.0
2017-06-16 12:10:00,79.54,79.59,79.52,79.59,32657.0,68.5882,68.6313,68.571,68.6313,32657.0
2017-06-16 12:20:00,79.59,79.6,79.52,79.52,33293.0,68.6313,68.64,68.571,68.571,33293.0
2017-06-16 12:30:00,79.53,79.83,79.53,79.78,113669.0,68.5796,68.8383,68.5796,68.7952,113669.0
2017-06-16 12:40:00,79.78,79.81,79.65,79.74,72433.0,68.7952,68.8211,68.6831,68.7607,72433.0
2017-06-16 12:50:00,79.74,79.85,79.74,79.77,42251.0,68.7607,68.8555,68.7607,68.7866,42251.0
2017-06-16 13:00:00,79.77,79.8,79.72,79.79,64697.0,68.7866,68.8124,68.7434,68.8038,64697.0
2017-06-16 13:10:00,79.78,79.79,79.64,79.65,51059.0,68.7952,68.8038,68.6745,68.6831,51059.0
2017-06-16 13:20:00,79.64,79.75,79.61,79.71,56564.0,68.6745,68.7693,68.6486,68.7348,56564.0
2017-06-16 13:30:00,79.72,79.8,79.68,79.78,47988.0,68.7434,68.8124,68.709,68.7952,47988.0
2017-06-16 13:40:00,79.79,79.8,79.71,79.78,40585.0,68.8038,68.8124,68.7348,68.7952,40585.0
2017-06-16 13:50:00,79.78,79.84,79.77,79.82,52214.0,68.7952,68.8469,68.7866,68.8297,52214.0
2017-06-16 14:00:00,79.83,79.88,79.8,79.88,49441.0,68.8383,68.8814,68.8124,68.8814,49441.0
2017-06-16 14:10:00,79.87,79.88,79.81,79.85,57490.0,68.8728,68.8814,68.8211,68.8555,57490.0
2017-06-16 14:20:00,79.86,79.96,79.85,79.88,54864.0,68.8642,68.9504,68.8555,68.8814,54864.0
2017-06-16 14:30:00,79.88,79.91,79.84,79.91,96844.0,68.8814,68.9073,68.8469,68.9073,96844.0
2017-06-16 14:40:00,79.89,80.01,79.84,80.01,125999.0,68.89,68.9935,68.8469,68.9935,125999.0
2017-06-16 14:50:00,80.01,80.12,79.94,79.96,143046.0,68.9935,69.0884,68.9332,68.9504,143046.0
2017-06-16 15:00:00,79.96,79.99,79.87,79.88,82492.0,68.9504,68.9763,68.8728,68.8814,82492.0
2017-06-16 15:10:00,79.88,79.91,79.8,79.84,89239.0,68.8814,68.9073,68.8124,68.8469,89239.0
2017-06-16 15:20:00,79.84,79.93,79.82,79.82,100358.0,68.8469,68.9245,68.8297,68.8297,100358.0
2017-06-16 15:30:00,79.83,79.92,79.79,79.87,167910.0,68.8383,68.9159,68.8038,68.8728,167910.0
2017-06-16 15:40:00,79.87,79.94,79.79,79.94,186800.0,68.8728,68.9332,68.8038,68.9332,186800.0
2017-06-16 15:50:00,79.94,79.96,79.78,79.8,819302.0,68.9332,68.9504,68.7952,68.8124,819302.0
2017-06-19 09:30:00,80.23,80.25,79.69,79.96,138860.0,69.1832,69.2005,68.7176,68.9504,138860.0
2017-06-19 09:40:00,79.94,79.94,79.79,79.84,128079.0,68.9332,68.9332,68.8038,68.8469,128079.0
2017-06-19 09:50:00,79.84,79.86,79.56,79.7,238279.0,68.8469,68.8642,68.6055,68.7262,238279.0
2017-06-19 10:00:00,79.7,79.81,79.58,79.68,163482.0,68.7262,68.8211,68.6227,68.709,163482.0
2017-06-19 10:10:00,79.69,79.78,79.66,79.7,111421.0,68.7176,68.7952,68.6917,68.7262,111421.0
2017-06-19 10:20:00,79.7,80.08,79.66,80.04,138195.0,68.7262,69.0539,68.6917,69.0194,138195.0
2017-06-19 10:30:00,80.04,80.33,80.04,80.33,142794.0,69.0194,69.2695,69.0194,69.2695,142794.0
2017-06-19 10:40:00,80.33,80.51,80.31,80.38,108627.0,69.2695,69.4247,69.2522,69.3126,108627.0
2017-06-19 10:50:00,80.39,80.51,80.33,80.49,193630.0,69.3212,69.4247,69.2695,69.4074,193630.0
2017-06-19 11:00:00,80.48,80.63,80.4,80.58,74842.0,69.3988,69.5281,69.3298,69.485,74842.0
2017-06-19 11:10:00,80.58,80.66,80.54,80.62,49480.0,69.485,69.554,69.4505,69.5195,49480.0
2017-06-19 11:20:00,80.63,80.67,80.54,80.58,48514.0,69.5281,69.5626,69.4505,69.485,48514.0
2017-06-19 11:30:00,80.58,80.58,80.42,80.48,65759.0,69.485,69.485,69.3471,69.3988,65759.0
2017-06-19 11:40:00,80.47,80.58,80.47,80.55,37782.0,69.3902,69.485,69.3902,69.4592,37782.0
2017-06-19 11:50:00,80.55,80.63,80.49,80.63,54092.0,69.4592,69.5281,69.4074,69.5281,54092.0
2017-06-19 12:00:00,80.64,80.84,80.64,80.84,57896.0,69.5368,69.7092,69.5368,69.7092,57896.0
2017-06-19 12:10:00,80.84,80.89,80.8,80.86,65084.0,69.7092,69.7523,69.6747,69.7265,65084.0
2017-06-19 12:20:00,80.86,80.95,80.77,80.8,71557.0,69.7265,69.8041,69.6489,69.6747,71557.0
2017-06-19 12:30:00,80.8,80.81,80.7,80.81,44741.0,69.6747,69.6834,69.5885,69.6834,44741.0
2017-06-19 12:40:00,80.81,80.93,80.81,80.92,33335.0,69.6834,69.7868,69.6834,69.7782,33335.0
2017-06-19 12:50:00,80.91,81.01,80.89,81.0,68678.0,69.7696,69.8558,69.7523,69.8472,68678.0
2017-06-19 13:00:00,81.01,81.05,80.98,81.01,50448.0,69.8558,69.8903,69.83,69.8558,50448.0
2017-06-19 13:10:00,81.0,81.09,80.95,81.06,43152.0,69.8472,69.9248,69.8041,69.8989,43152.0
2017-06-19 13:20:00,81.06,81.17,81.05,81.14,55029.0,69.8989,69.9938,69.8903,69.9679,55029.0
2017-06-19 13:30:00,81.14,81.24,81.14,81.17,79965.0,69.9679,70.0542,69.9679,69.9938,79965.0
2017-06-19 13:40:00,81.16,81.29,81.12,81.2,107551.0,69.9852,70.0973,69.9507,70.0197,107551.0
2017-06-19 13:50:00,81.2,81.35,81.19,81.3,100225.0,70.0197,70.149,70.011,70.1059,100225.0
2017-06-19 14:00:00,81.3,81.34,81.17,81.22,59696.0,70.1059,70.1404,69.9938,70.0369,59696.0
2017-06-19 14:10:00,81.23,81.29,81.12,81.13,47953.0,70.0455,70.0973,69.9507,69.9593,47953.0
2017-06-19 14:20:00,81.12,81.18,81.05,81.17,56720.0,69.9507,70.0024,69.8903,69.9938,56720.0
2017-06-19 14:30:00,81.16,81.19,81.08,81.15,62102.0,69.9852,70.011,69.9162,69.9766,62102.0
2017-06-19 14:40:00,81.16,81.24,81.11,81.13,90443.0,69.9852,70.0542,69.9421,69.9593,90443.0
2017-06-19 14:50:00,81.13,81.14,81.02,81.05,87294.0,69.9593,69.9679,69.8644,69.8903,87294.0
2017-06-19 15:00:00,81.05,81.05,80.9,80.94,105845.0,69.8903,69.8903,69.761,69.7955,105845.0
2017-06-19 15:10:00,80.94,81.06,80.94,81.02,69339.0,69.7955,69.8989,69.7955,69.8644,69339.0
2017-06-19 15:20:00,81.03,81.08,80.98,81.08,91427.0,69.8731,69.9162,69.83,69.9162,91427.0
2017-06-19 15:30:00,81.08,81.09,80.99,81.01,113577.0,69.9162,69.9248,69.8386,69.8558,113577.0
2017-06-19 15:40:00,81.01,81.15,80.98,81.14,165031.0,69.8558,69.9766,69.83,69.9679,165031.0
2017-06-19 15:50:00,81.14,81.21,81.02,81.05,311358.0,69.9679,70.0283,69.8644,69.8903,311358.0
2017-06-20 09:30:00,81.12,81.21,80.77,81.1,158273.0,69.9507,70.0283,69.6489,69.9334,158273.0
2017-06-20 09:40:00,81.09,81.16,81.0,81.05,111761.0,69.9248,69.9852,69.8472,69.8903,111761.0
2017-06-20 09:50:00,81.05,81.11,81.0,81.05,88555.0,69.8903,69.9421,69.8472,69.8903,88555.0
2017-06-20 10:00:00,81.05,81.06,80.91,80.99,86328.0,69.8903,69.8989,69.7696,69.8386,86328.0
2017-06-20 10:10:00,80.99,81.02,80.92,80.99,81424.0,69.8386,69.8644,69.7782,69.8386,81424.0
2017-06-20 10:20:00,81.0,81.05,80.96,81.05,80739.0,69.8472,69.8903,69.8127,69.8903,80739.0
2017-06-20 10:30:00,81.05,81.15,81.02,81.13,80959.0,69.8903,69.9766,69.8644,69.9593,80959.0
2017-06-20 10:40:00,81.13,81.27,81.12,81.21,59968.0,69.9593,70.08,69.9507,70.0283,59968.0
2017-06-20 10:50:00,81.21,81.33,81.2,81.33,56307.0,70.0283,70.1318,70.0197,70.1318,56307.0
2017-06-20 11:00:00,81.34,81.45,81.32,81.41,90749.0,70.1404,70.2352,70.1231,70.2008,90749.0
2017-06-20 11:10:00,81.4,81.41,81.12,81.13,97266.0,70.1921,70.2008,69.9507,69.9593,97266.0
2017-06-20 11:20:00,81.13,81.18,81.05,81.06,99211.0,69.9593,70.0024,69.8903,69.8989,99211.0
2017-06-20 11:30:00,81.06,81.08,80.78,80.85,109346.0,69.8989,69.9162,69.6575,69.7179,109346.0
2017-06-20 11:40:00,80.84,80.9,80.81,80.82,47824.0,69.7092,69.761,69.6834,69.692,47824.0
2017-06-20 11:50:00,80.82,80.95,80.8,80.92,51415.0,69.692,69.8041,69.6747,69.7782,51415.0
2017-06-20 12:00:00,80.92,80.96,80.85,80.85,36950.0,69.7782,69.8127,69.7179,69.7179,36950.0
2017-06-20 12:10:00,80.84,80.85,80.63,80.65,109901.0,69.7092,69.7179,69.5281,69.5454,109901.0
2017-06-20 12:20:00,80.65,80.65,80.46,80.55,126111.0,69.5454,69.5454,69.3816,69.4592,126111.0
2017-06-20 12:30:00,80.54,80.67,80.54,80.61,36337.0,69.4505,69.5626,69.4505,69.5109,36337.0
2017-06-20 12:40:00,80.61,80.71,80.61,80.69,34881.0,69.5109,69.5971,69.5109,69.5799,34881.0
2017-06-20 12:50:00,80.68,80.76,80.66,80.75,56572.0,69.5713,69.6402,69.554,69.6316,56572.0
2017-06-20 13:00:00,80.75,80.77,80.63,80.65,42396.0,69.6316,69.6489,69.5281,69.5454,42396.0
2017-06-20 13:10:00,80.65,80.65,80.55,80.6,46064.0,69.5454,69.5454,69.4592,69.5023,46064.0
2017-06-20 13:20:00,80.59,80.73,80.59,80.68,47253.0,69.4937,69.6144,69.4937,69.5713,47253.0
2017-06-20 13:30:00,80.69,80.71,80.63,80.65,23159.0,69.5799,69.5971,69.5281,69.5454,23159.0
2017-06-20 13:40:00,80.64,80.67,80.63,80.65,27582.0,69.5368,69.5626,69.5281,69.5454,27582.0
2017-06-20 13:50:00,80.65,80.66,80.59,80.61,40512.0,69.5454,69.554,69.4937,69.5109,40512.0
2017-06-20 14:00:00,80.59,80.67,80.58,80.59,39923.0,69.4937,69.5626,69.485,69.4937,39923.0
2017-06-20 14:10:00,80.58,80.61,80.52,80.58,41546.0,69.485,69.5109,69.4333,69.485,41546.0
2017-06-20 14:20:00,80.58,80.61,80.5,80.53,44330.0,69.485,69.5109,69.416,69.4419,44330.0
2017-06-20 14:30:00,80.52,80.59,80.5,80.55,43425.0,69.4333,69.4937,69.416,69.4592,43425.0
2017-06-20 14:40:00,80.55,80.59,80.51,80.56,79563.0,69.4592,69.4937,69.4247,69.4678,79563.0
2017-06-20 14:50:00,80.56,80.7,80.55,80.7,63566.0,69.4678,69.5885,69.4592,69.5885,63566.0
2017-06-20 15:00:00,80.7,80.76,80.64,80.65,131457.0,69.5885,69.6402,69.5368,69.5454,131457.0
2017-06-20 15:10:00,80.65,80.73,80.6,80.68,206856.0,69.5454,69.6144,69.5023,69.5713,206856.0
2017-06-20 15:20:00,80.67,80.68,80.57,80.62,149369.0,69.5626,69.5713,69.4764,69.5195,149369.0
2017-06-20 15:30:00,80.62,80.62,80.5,80.53,88173.0,69.5195,69.5195,69.416,69.4419,88173.0
2017-06-20 15:40:00,80.53,80.54,80.37,80.37,131644.0,69.4419,69.4505,69.3039,69.3039,131644.0
2017-06-20 15:50:00,80.38,80.5,80.38,80.47,321958.0,69.3126,69.416,69.3126,69.3902,321958.0
2017-06-21 09:30:00,80.48,80.76,80.15,80.55,127707.0,69.3988,69.6402,69.1142,69.4592,127707.0
2017-06-21 09:40:00,80.56,80.81,80.54,80.65,93066.0,69.4678,69.6834,69.4505,69.5454,93066.0
2017-06-21 09:50:00,80.66,80.8,80.59,80.62,90516.0,69.554,69.6747,69.4937,69.5195,90516.0
2017-06-21 10:00:00,80.65,80.69,80.45,80.59,85755.0,69.5454,69.5799,69.3729,69.4937,85755.0
2017-06-21 10:10:00,80.59,80.59,80.24,80.32,75099.0,69.4937,69.4937,69.1918,69.2608,75099.0
2017-06-21 10:20:00,80.32,80.38,80.27,80.33,46500.0,69.2608,69.3126,69.2177,69.2695,46500.0
2017-06-21 10:30:00,80.33,80.44,80.29,80.36,77531.0,69.2695,69.3643,69.235,69.2953,77531.0
2017-06-21 10:40:00,80.36,80.47,80.24,80.25,103854.0,69.2953,69.3902,69.1918,69.2005,103854.0
2017-06-21 10:50:00,80.26,80.31,80.13,80.13,143157.0,69.2091,69.2522,69.097,69.097,143157.0
2017-06-21 11:00:00,80.12,80.13,79.93,79.95,133758.0,69.0884,69.097,68.9245,68.9418,133758.0
2017-06-21 11:10:00,79.95,80.01,79.93,79.97,73781.0,68.9418,68.9935,68.9245,68.959,73781.0
2017-06-21 11:20:00,79.98,80.05,79.95,80.01,52760.0,68.9676,69.028,68.9418,68.9935,52760.0
2017-06-21 11:30:00,80.01,80.02,79.94,79.98,58059.0,68.9935,69.0021,68.9332,68.9676,58059.0
2017-06-21 11:40:00,79.98,80.03,79.97,79.99,46873.0,68.9676,69.0108,68.959,68.9763,46873.0
2017-06-21 11:50:00,79.98,80.0,79.89,79.95,80970.0,68.9676,68.9849,68.89,68.9418,80970.0
2017-06-21 12:00:00,79.95,80.01,79.93,80.01,40015.0,68.9418,68.9935,68.9245,68.9935,40015.0
2017-06-21 12:10:00,80.02,80.04,79.96,80.02,39064.0,69.0021,69.0194,68.9504,69.0021,39064.0
2017-06-21 12:20:00,80.02,80.13,80.02,80.07,33565.0,69.0021,69.097,69.0021,69.0453,33565.0
2017-06-21 12:30:00,80.08,80.1,80.05,80.09,26506.0,69.0539,69.0711,69.028,69.0625,26506.0
2017-06-21 12:40:00,80.08,80.09,79.99,79.99,43540.0,69.0539,69.0625,68.9763,68.9763,43540.0
2017-06-21 12:50:00,80.0,80.07,79.88,79.89,83228.0,68.9849,69.0453,68.8814,68.89,83228.0
2017-06-21 13:00:00,79.89,79.97,79.83,79.87,65262.0,68.89,68.959,68.8383,68.8728,65262.0
2017-06-21 13:10:00,79.86,79.94,79.8,79.84,54394.0,68.8642,68.9332,68.8124,68.8469,54394.0
2017-06-21 13:20:00,79.85,79.87,79.71,79.77,81455.0,68.8555,68.8728,68.7348,68.7866,81455.0
2017-06-21 13:30:00,79.78,79.84,79.63,79.67,79923.0,68.7952,68.8469,68.6658,68.7003,79923.0
2017-06-21 13:40:00,79.67,79.69,79.38,79.42,88685.0,68.7003,68.7176,68.4503,68.4848,88685.0
2017-06-21 13:50:00,79.42,79.47,79.29,79.46,116190.0,68.4848,68.5279,68.3727,68.5192,116190.0
2017-06-21 14:00:00,79.45,79.55,79.33,79.48,77941.0,68.5106,68.5969,68.4071,68.5365,77941.0
2017-06-21 14:10:00,79.48,79.56,79.47,79.48,70373.0,68.5365,68.6055,68.5279,68.5365,70373.0
2017-06-21 14:20:00,79.48,79.49,79.34,79.4,108090.0,68.5365,68.5451,68.4158,68.4675,108090.0
2017-06-21 14:30:00,79.41,79.49,79.29,79.49,193155.0,68.4761,68.5451,68.3727,68.5451,193155.0
2017-06-21 14:40:00,79.49,79.58,79.4,79.4,88350.0,68.5451,68.6227,68.4675,68.4675,88350.0
2017-06-21 14:50:00,79.4,79.41,79.28,79.29,89641.0,68.4675,68.4761,68.364,68.3727,89641.0
2017-06-21 15:00:00,79.29,79.42,79.27,79.42,80811.0,68.3727,68.4848,68.3554,68.4848,80811.0
2017-06-21 15:10:00,79.42,79.47,79.35,79.46,110269.0,68.4848,68.5279,68.4244,68.5192,110269.0
2017-06-21 15:20:00,79.46,79.48,79.34,79.35,85912.0,68.5192,68.5365,68.4158,68.4244,85912.0
2017-06-21 15:30:00,79.35,79.39,79.22,79.23,177006.0,68.4244,68.4589,68.3123,68.3209,177006.0
2017-06-21 15:40:00,79.23,79.29,79.1,79.13,270208.0,68.3209,68.3727,68.2088,68.2347,270208.0
2017-06-21 15:50:00,79.13,79.2,79.04,79.15,670828.0,68.2347,68.295,68.1571,68.2519,670828.0
2017-06-22 09:30:00,79.2,79.35,78.56,78.67,153657.0,68.295,68.4244,67.7432,67.838,153657.0
2017-06-22 09:40:00,78.69,79.01,78.67,78.98,105521.0,67.8553,68.1312,67.838,68.1053,105521.0
2017-06-22 09:50:00,78.97,79.15,78.89,78.92,144063.0,68.0967,68.2519,68.0277,68.0536,144063.0
2017-06-22 10:00:00,78.93,78.95,78.71,78.89,116751.0,68.0622,68.0795,67.8725,68.0277,116751.0
2017-06-22 10:10:00,78.89,79.08,78.79,79.03,94950.0,68.0277,68.1916,67.9415,68.1485,94950.0
2017-06-22 10:20:00,79.02,79.02,78.73,78.77,126466.0,68.1398,68.1398,67.8898,67.9242,126466.0
2017-06-22 10:30:00,78.76,78.81,78.46,78.47,158332.0,67.9156,67.9587,67.6569,67.6656,158332.0
2017-06-22 10:40:00,78.47,78.67,78.43,78.64,150538.0,67.6656,67.838,67.6311,67.8121,150538.0
2017-06-22 10:50:00,78.64,78.83,78.61,78.75,213709.0,67.8121,67.976,67.7863,67.907,213709.0
2017-06-22 11:00:00,78.75,78.8,78.62,78.74,160183.0,67.907,67.9501,67.7949,67.8984,160183.0
2017-06-22 11:10:00,78.75,78.8,78.51,78.58,100131.0,67.907,67.9501,67.7,67.7604,100131.0
2017-06-22 11:20:00,78.59,78.75,78.59,78.67,91528.0,67.769,67.907,67.769,67.838,91528.0
2017-06-22 11:30:00,78.68,78.7,78.61,78.64,95070.0,67.8466,67.8639,67.7863,67.8121,95070.0
2017-06-22 11:40:00,78.64,78.66,78.57,78.6,80948.0,67.8121,67.8294,67.7518,67.7777,80948.0
2017-06-22 11:50:00,78.61,78.88,78.6,78.88,87305.0,67.7863,68.0191,67.7777,68.0191,87305.0
2017-06-22 12:00:00,78.88,78.99,78.88,78.89,141477.0,68.0191,68.114,68.0191,68.0277,141477.0
2017-06-22 12:10:00,78.89,78.95,78.86,78.87,38997.0,68.0277,68.0795,68.0019,68.0105,38997.0
2017-06-22 12:20:00,78.87,79.03,78.87,79.02,54905.0,68.0105,68.1485,68.0105,68.1398,54905.0
2017-06-22 12:30:00,79.02,79.03,78.93,79.02,57554.0,68.1398,68.1485,68.0622,68.1398,57554.0
2017-06-22 12:40:00,79.02,79.18,79.0,79.18,86191.0,68.1398,68.2778,68.1226,68.2778,86191.0
2017-06-22 12:50:00,79.18,79.2,79.13,79.14,42346.0,68.2778,68.295,68.2347,68.2433,42346.0
2017-06-22 13:00:00,79.15,79.22,79.13,79.13,48009.0,68.2519,68.3123,68.2347,68.2347,48009.0
2017-06-22 13:10:00,79.13,79.15,79.02,79.04,47708.0,68.2347,68.2519,68.1398,68.1571,47708.0
2017-06-22 13:20:00,79.04,79.04,78.93,78.98,70220.0,68.1571,68.1571,68.0622,68.1053,70220.0
2017-06-22 13:30:00,78.98,78.99,78.85,78.88,129946.0,68.1053,68.114,67.9932,68.0191,129946.0
2017-06-22 13:40:00,78.88,78.99,78.8,78.81,130025.0,68.0191,68.114,67.9501,67.9587,130025.0
2017-06-22 13:50:00,78.81,78.82,78.7,78.76,81320.0,67.9587,67.9674,67.8639,67.9156,81320.0
2017-06-22 14:00:00,78.76,78.83,78.73,78.76,75234.0,67.9156,67.976,67.8898,67.9156,75234.0
2017-06-22 14:10:00,78.76,78.81,78.72,78.73,81928.0,67.9156,67.9587,67.8811,67.8898,81928.0
2017-06-22 14:20:00,78.73,78.76,78.67,78.75,90086.0,67.8898,67.9156,67.838,67.907,90086.0
2017-06-22 14:30:00,78.74,78.74,78.65,78.67,80498.0,67.8984,67.8984,67.8208,67.838,80498.0
2017-06-22 14:40:00,78.67,78.69,78.54,78.68,372001.0,67.838,67.8553,67.7259,67.8466,372001.0
2017-06-22 14:50:00,78.68,78.79,78.67,78.78,360893.0,67.8466,67.9415,67.838,67.9329,360893.0
2017-06-22 15:00:00,78.78,78.95,78.75,78.86,144010.0,67.9329,68.0795,67.907,68.0019,144010.0
2017-06-22 15:10:00,78.86,78.86,78.75,78.8,121096.0,68.0019,68.0019,67.907,67.9501,121096.0
2017-06-22 15:20:00,78.8,78.81,78.72,78.73,250282.0,67.9501,67.9587,67.8811,67.8898,250282.0
2017-06-22 15:30:00,78.73,78.84,78.69,78.8,704789.0,67.8898,67.9846,67.8553,67.9501,704789.0
2017-06-22 15:40:00,78.8,78.83,78.6,78.61,303429.0,67.9501,67.976,67.7777,67.7863,303429.0
2017-06-22 15:50:00,78.6,78.64,78.3,78.35,939538.0,67.7777,67.8121,67.519,67.5621,939538.0
2017-06-23 09:30:00,78.48,78.48,77.44,77.52,348107.0,67.6742,67.6742,66.7774,66.8464,348107.0
2017-06-23 09:40:00,77.53,77.69,77.36,77.42,301807.0,66.855,66.993,66.7084,66.7601,301807.0
2017-06-23 09:50:00,77.42,77.86,77.41,77.71,286303.0,66.7601,67.1395,66.7515,67.0102,286303.0
2017-06-23 10:00:00,77.72,77.85,77.69,77.73,188112.0,67.0188,67.1309,66.993,67.0274,188112.0
2017-06-23 10:10:00,77.73,77.77,77.55,77.55,143609.0,67.0274,67.0619,66.8722,66.8722,143609.0
2017-06-23 10:20:00,77.55,77.56,76.78,76.98,633694.0,66.8722,66.8809,66.2083,66.3807,633694.0
2017-06-23 10:30:00,76.98,77.26,76.82,77.24,526465.0,66.3807,66.6222,66.2427,66.6049,526465.0
2017-06-23 10:40:00,77.25,77.42,77.18,77.3,187526.0,66.6135,66.7601,66.5532,66.6567,187526.0
2017-06-23 10:50:00,77.31,77.35,76.56,76.72,398911.0,66.6653,66.6998,66.0185,66.1565,398911.0
2017-06-23 11:00:00,76.72,76.76,76.43,76.61,363831.0,66.1565,66.191,65.9064,66.0617,363831.0
2017-06-23 11:10:00,76.61,76.97,76.55,76.93,308592.0,66.0617,66.3721,66.0099,66.3376,308592.0
2017-06-23 11:20:00,76.92,76.92,76.63,76.65,126052.0,66.329,66.329,66.0789,66.0961,126052.0
2017-06-23 11:30:00,76.65,76.7,76.55,76.65,311121.0,66.0961,66.1393,66.0099,66.0961,311121.0
2017-06-23 11:40:00,76.64,76.65,76.4,76.54,413727.0,66.0875,66.0961,65.8806,66.0013,413727.0
2017-06-23 11:50:00,76.53,76.95,76.53,76.85,383979.0,65.9927,66.3548,65.9927,66.2686,383979.0
2017-06-23 12:00:00,76.86,77.09,76.85,77.08,110486.0,66.2772,66.4756,66.2686,66.4669,110486.0
2017-06-23 12:10:00,77.09,77.1,76.97,76.98,117165.0,66.4756,66.4842,66.3721,66.3807,117165.0
2017-06-23 12:20:00,76.98,77.06,76.91,76.95,84782.0,66.3807,66.4497,66.3204,66.3548,84782.0
2017-06-23 12:30:00,76.96,76.98,76.87,76.95,94676.0,66.3635,66.3807,66.2859,66.3548,94676.0
2017-06-23 12:40:00,76.95,76.99,76.81,76.82,100347.0,66.3548,66.3893,66.2341,66.2427,100347.0
2017-06-23 12:50:00,76.82,76.88,76.66,76.68,118440.0,66.2427,66.2945,66.1048,66.122,118440.0
2017-06-23 13:00:00,76.67,76.8,76.46,76.49,259912.0,66.1134,66.2255,65.9323,65.9582,259912.0
2017-06-23 13:10:00,76.5,76.58,76.46,76.53,157236.0,65.9668,66.0358,65.9323,65.9927,157236.0
2017-06-23 13:20:00,76.54,76.62,76.48,76.6,137749.0,66.0013,66.0703,65.9496,66.053,137749.0
2017-06-23 13:30:00,76.61,76.62,76.52,76.58,126215.0,66.0617,66.0703,65.984,66.0358,126215.0
2017-06-23 13:40:00,76.58,76.67,76.54,76.67,135462.0,66.0358,66.1134,66.0013,66.1134,135462.0
2017-06-23 13:50:00,76.67,76.73,76.6,76.62,156400.0,66.1134,66.1651,66.053,66.0703,156400.0
2017-06-23 14:00:00,76.62,76.65,76.55,76.59,163335.0,66.0703,66.0961,66.0099,66.0444,163335.0
2017-06-23 14:10:00,76.59,76.61,76.53,76.58,102301.0,66.0444,66.0617,65.9927,66.0358,102301.0
2017-06-23 14:20:00,76.59,76.59,76.43,76.43,176375.0,66.0444,66.0444,65.9064,65.9064,176375.0
2017-06-23 14:30:00,76.42,76.43,76.05,76.12,398961.0,65.8978,65.9064,65.5788,65.6391,398961.0
2017-06-23 14:40:00,76.13,76.21,76.03,76.09,252248.0,65.6477,65.7167,65.5615,65.6133,252248.0
2017-06-23 14:50:00,76.1,76.15,76.0,76.1,315291.0,65.6219,65.665,65.5356,65.6219,315291.0
2017-06-23 15:00:00,76.09,76.1,75.96,76.02,304359.0,65.6133,65.6219,65.5012,65.5529,304359.0
2017-06-23 15:10:00,76.02,76.09,75.93,76.03,363187.0,65.5529,65.6133,65.4753,65.5615,363187.0
2017-06-23 15:20:00,76.03,76.13,75.86,75.87,338453.0,65.5615,65.6477,65.4149,65.4235,338453.0
2017-06-23 15:30:00,75.87,76.0,75.83,75.89,313305.0,65.4235,65.5356,65.3891,65.4408,313305.0
2017-06-23 15:40:00,75.9,76.16,75.85,76.16,539189.0,65.4494,65.6736,65.4063,65.6736,539189.0
2017-06-23 15:50:00,76.15,76.32,76.06,76.06,1136907.0,65.665,65.8116,65.5874,65.5874,1136907.0
2017-06-26 09:30:00,76.4,76.8,76.3,76.6,328764.0,65.8806,66.2255,65.7943,66.053,328764.0
2017-06-26 09:40:00,76.62,76.91,76.51,76.73,166358.0,66.0703,66.3204,65.9754,66.1651,166358.0
2017-06-26 09:50:00,76.74,76.8,76.56,76.66,178293.0,66.1738,66.2255,66.0185,66.1048,178293.0
2017-06-26 10:00:00,76.66,76.94,76.63,76.94,210333.0,66.1048,66.3462,66.0789,66.3462,210333.0
2017-06-26 10:10:00,76.94,76.95,76.6,76.67,157428.0,66.3462,66.3548,66.053,66.1134,157428.0
2017-06-26 10:20:00,76.67,76.76,76.59,76.71,169575.0,66.1134,66.191,66.0444,66.1479,169575.0
2017-06-26 10:30:00,76.71,76.79,76.65,76.75,117712.0,66.1479,66.2169,66.0961,66.1824,117712.0
2017-06-26 10:40:00,76.74,76.8,76.66,76.77,100516.0,66.1738,66.2255,66.1048,66.1996,100516.0
2017-06-26 10:50:00,76.77,76.92,76.69,76.74,122434.0,66.1996,66.329,66.1306,66.1738,122434.0
2017-06-26 11:00:00,76.75,76.77,76.62,76.73,102125.0,66.1824,66.1996,66.0703,66.1651,102125.0
2017-06-26 11:10:00,76.74,76.8,76.68,76.72,90175.0,66.1738,66.2255,66.122,66.1565,90175.0
2017-06-26 11:20:00,76.73,76.79,76.66,76.7,74777.0,66.1651,66.2169,66.1048,66.1393,74777.0
2017-06-26 11:30:00,76.71,76.73,76.65,76.69,44549.0,66.1479,66.1651,66.0961,66.1306,44549.0
2017-06-26 11:40:00,76.69,76.85,76.68,76.83,85543.0,66.1306,66.2686,66.122,66.2514,85543.0
2017-06-26 11:50:00,76.83,76.86,76.8,76.84,52204.0,66.2514,66.2772,66.2255,66.26,52204.0
2017-06-26 12:00:00,76.85,76.86,76.76,76.78,48747.0,66.2686,66.2772,66.191,66.2083,48747.0
2017-06-26 12:10:00,76.78,76.9,76.78,76.82,50158.0,66.2083,66.3117,66.2083,66.2427,50158.0
2017-06-26 12:20:00,76.82,76.87,76.73,76.74,133846.0,66.2427,66.2859,66.1651,66.1738,133846.0
2017-06-26 12:30:00,76.74,76.77,76.63,76.7,151071.0,66.1738,66.1996,66.0789,66.1393,151071.0
2017-06-26 12:40:00,76.71,76.76,76.7,76.7,45695.0,66.1479,66.191,66.1393,66.1393,45695.0
2017-06-26 12:50:00,76.71,76.71,76.66,76.69,67194.0,66.1479,66.1479,66.1048,66.1306,67194.0
2017-06-26 13:00:00,76.69,76.69,76.67,76.68,43065.0,66.1306,66.1306,66.1134,66.122,43065.0
2017-06-26 13:10:00,76.69,76.69,76.54,76.57,55569.0,66.1306,66.1306,66.0013,66.0272,55569.0
2017-06-26 13:20:00,76.58,76.74,76.56,76.59,121262.0,66.0358,66.1738,66.0185,66.0444,121262.0
2017-06-26 13:30:00,76.59,76.62,76.5,76.52,54231.0,66.0444,66.0703,65.9668,65.984,54231.0
2017-06-26 13:40:00,76.52,76.63,76.5,76.62,63760.0,65.984,66.0789,65.9668,66.0703,63760.0
2017-06-26 13:50:00,76.62,76.72,76.61,76.7,58617.0,66.0703,66.1565,66.0617,66.1393,58617.0
2017-06-26 14:00:00,76.7,76.7,76.61,76.64,53514.0,66.1393,66.1393,66.0617,66.0875,53514.0
2017-06-26 14:10:00,76.64,76.69,76.58,76.68,58432.0,66.0875,66.1306,66.0358,66.122,58432.0
2017-06-26 14:20:00,76.68,76.68,76.61,76.67,53174.0,66.122,66.122,66.0617,66.1134,53174.0
2017-06-26 14:30:00,76.67,76.68,76.63,76.64,85298.0,66.1134,66.122,66.0789,66.0875,85298.0
2017-06-26 14:40:00,76.64,76.69,76.58,76.58,84853.0,66.0875,66.1306,66.0358,66.0358,84853.0
2017-06-26 14:50:00,76.59,76.69,76.58,76.65,74497.0,66.0444,66.1306,66.0358,66.0961,74497.0
2017-06-26 15:00:00,76.66,76.72,76.6,76.6,89864.0,66.1048,66.1565,66.053,66.053,89864.0
2017-06-26 15:10:00,76.61,76.7,76.57,76.67,85876.0,66.0617,66.1393,66.0272,66.1134,85876.0
2017-06-26 15:20:00,76.67,76.68,76.58,76.65,107421.0,66.1134,66.122,66.0358,66.0961,107421.0
2017-06-26 15:30:00,76.65,76.73,76.61,76.7,131100.0,66.0961,66.1651,66.0617,66.1393,131100.0
2017-06-26 15:40:00,76.7,76.76,76.64,76.7,179204.0,66.1393,66.191,66.0875,66.1393,179204.0
2017-06-26 15:50:00,76.71,76.74,76.66,76.68,422504.0,66.1479,66.1738,66.1048,66.122,422504.0
2017-06-27 09:30:00,76.48,76.48,75.79,76.17,552798.0,65.9496,65.9496,65.3546,65.6822,552798.0
2017-06-27 09:40:00,76.17,76.34,76.1,76.2,429274.0,65.6822,65.8288,65.6219,65.7081,429274.0
2017-06-27 09:50:00,76.19,76.43,76.15,76.42,790838.0,65.6995,65.9064,65.665,65.8978,790838.0
2017-06-27 10:00:00,76.42,76.86,76.34,76.81,352850.0,65.8978,66.2772,65.8288,66.2341,352850.0
2017-06-27 10:10:00,76.81,76.85,76.7,76.77,198875.0,66.2341,66.2686,66.1393,66.1996,198875.0
2017-06-27 10:20:00,76.76,76.8,76.62,76.64,144497.0,66.191,66.2255,66.0703,66.0875,144497.0
2017-06-27 10:30:00,76.64,76.93,76.63,76.92,182732.0,66.0875,66.3376,66.0789,66.329,182732.0
2017-06-27 10:40:00,76.93,76.94,76.82,76.84,145222.0,66.3376,66.3462,66.2427,66.26,145222.0
2017-06-27 10:50:00,76.86,76.94,76.79,76.82,228802.0,66.2772,66.3462,66.2169,66.2427,228802.0
2017-06-27 11:00:00,76.83,76.86,75.9,76.7,444560.0,66.2514,66.2772,65.4494,66.1393,444560.0
2017-06-27 11:10:00,76.7,76.77,76.6,76.6,105795.0,66.1393,66.1996,66.053,66.053,105795.0
2017-06-27 11:20:00,76.61,76.72,76.59,76.66,102959.0,66.0617,66.1565,66.0444,66.1048,102959.0
2017-06-27 11:30:00,76.65,76.73,76.63,76.73,112480.0,66.0961,66.1651,66.0789,66.1651,112480.0
2017-06-27 11:40:00,76.73,76.76,76.68,76.73,106960.0,66.1651,66.191,66.122,66.1651,106960.0
2017-06-27 11:50:00,76.73,76.75,76.69,76.7,103538.0,66.1651,66.1824,66.1306,66.1393,103538.0
2017-06-27 12:00:00,76.7,76.86,76.7,76.86,94604.0,66.1393,66.2772,66.1393,66.2772,94604.0
2017-06-27 12:10:00,76.87,76.9,76.79,76.8,58217.0,66.2859,66.3117,66.2169,66.2255,58217.0
2017-06-27 12:20:00,76.8,77.11,76.8,77.07,99629.0,66.2255,66.4928,66.2255,66.4583,99629.0
2017-06-27 12:30:00,77.06,77.08,76.98,76.98,57080.0,66.4497,66.4669,66.3807,66.3807,57080.0
2017-06-27 12:40:00,76.98,77.02,76.93,77.0,59719.0,66.3807,66.4152,66.3376,66.398,59719.0
2017-06-27 12:50:00,77.0,77.01,76.9,76.91,110923.0,66.398,66.4066,66.3117,66.3204,110923.0
2017-06-27 13:00:00,76.91,76.92,76.81,76.83,75769.0,66.3204,66.329,66.2341,66.2514,75769.0
2017-06-27 13:10:00,76.83,76.84,76.74,76.8,59811.0,66.2514,66.26,66.1738,66.2255,59811.0
2017-06-27 13:20:00,76.8,76.84,76.76,76.79,78103.0,66.2255,66.26,66.191,66.2169,78103.0
2017-06-27 13:30:00,76.79,76.83,76.55,76.6,153877.0,66.2169,66.2514,66.0099,66.053,153877.0
2017-06-27 13:40:00,76.6,76.64,76.54,76.61,152239.0,66.053,66.0875,66.0013,66.0617,152239.0
2017-06-27 13:50:00,76.61,76.7,76.57,76.59,124987.0,66.0617,66.1393,66.0272,66.0444,124987.0
2017-06-27 14:00:00,76.6,76.61,76.49,76.52,107853.0,66.053,66.0617,65.9582,65.984,107853.0
2017-06-27 14:10:00,76.51,76.61,76.45,76.57,89833.0,65.9754,66.0617,65.9237,66.0272,89833.0
2017-06-27 14:20:00,76.57,76.61,76.5,76.58,111387.0,66.0272,66.0617,65.9668,66.0358,111387.0
2017-06-27 14:30:00,76.58,76.59,76.48,76.5,113467.0,66.0358,66.0444,65.9496,65.9668,113467.0
2017-06-27 14:40:00,76.5,76.51,76.42,76.49,107360.0,65.9668,65.9754,65.8978,65.9582,107360.0
2017-06-27 14:50:00,76.49,76.55,76.44,76.45,100694.0,65.9582,66.0099,65.9151,65.9237,100694.0
2017-06-27 15:00:00,76.45,76.52,76.4,76.46,108242.0,65.9237,65.984,65.8806,65.9323,108242.0
2017-06-27 15:10:00,76.45,76.51,76.4,76.47,95813.0,65.9237,65.9754,65.8806,65.9409,95813.0
2017-06-27 15:20:00,76.47,76.52,76.4,76.41,98140.0,65.9409,65.984,65.8806,65.8892,98140.0
2017-06-27 15:30:00,76.41,76.45,76.34,76.41,162484.0,65.8892,65.9237,65.8288,65.8892,162484.0
2017-06-27 15:40:00,76.41,76.44,76.33,76.41,216113.0,65.8892,65.9151,65.8202,65.8892,216113.0
2017-06-27 15:50:00,76.4,76.42,76.32,76.34,483748.0,65.8806,65.8978,65.8116,65.8288,483748.0
2017-06-28 09:30:00,76.63,77.11,76.62,76.83,130226.0,66.0789,66.4928,66.0703,66.2514,130226.0
2017-06-28 09:40:00,76.84,76.93,76.56,76.56,136213.0,66.26,66.3376,66.0185,66.0185,136213.0
2017-06-28 09:50:00,76.56,76.64,76.52,76.62,135807.0,66.0185,66.0875,65.984,66.0703,135807.0
2017-06-28 10:00:00,76.62,77.01,76.61,76.98,172075.0,66.0703,66.4066,66.0617,66.3807,172075.0
2017-06-28 10:10:00,76.98,77.05,76.86,77.05,101307.0,66.3807,66.4411,66.2772,66.4411,101307.0
2017-06-28 10:20:00,77.06,77.07,76.89,76.93,70483.0,66.4497,66.4583,66.3031,66.3376,70483.0
2017-06-28 10:30:00,76.94,77.0,76.85,76.99,132560.0,66.3462,66.398,66.2686,66.3893,132560.0
2017-06-28 10:40:00,77.0,77.09,76.94,77.02,104801.0,66.398,66.4756,66.3462,66.4152,104801.0
2017-06-28 10:50:00,77.03,77.13,76.99,77.09,104291.0,66.4238,66.5101,66.3893,66.4756,104291.0
2017-06-28 11:00:00,77.09,77.11,77.04,77.08,115701.0,66.4756,66.4928,66.4325,66.4669,115701.0
2017-06-28 11:10:00,77.08,77.17,77.08,77.12,89394.0,66.4669,66.5446,66.4669,66.5014,89394.0
2017-06-28 11:20:00,77.11,77.13,76.98,76.99,61831.0,66.4928,66.5101,66.3807,66.3893,61831.0
2017-06-28 11:30:00,77.0,77.02,76.95,77.01,55427.0,66.398,66.4152,66.3548,66.4066,55427.0
2017-06-28 11:40:00,77.01,77.01,76.87,76.9,53217.0,66.4066,66.4066,66.2859,66.3117,53217.0
2017-06-28 11:50:00,76.9,77.05,76.89,77.0,62230.0,66.3117,66.4411,66.3031,66.398,62230.0
2017-06-28 12:00:00,77.0,77.0,76.9,76.92,45229.0,66.398,66.398,66.3117,66.329,45229.0
2017-06-28 12:10:00,76.92,76.94,76.84,76.92,56975.0,66.329,66.3462,66.26,66.329,56975.0
2017-06-28 12:20:00,76.92,76.94,76.82,76.9,52670.0,66.329,66.3462,66.2427,66.3117,52670.0
2017-06-28 12:30:00,76.89,76.95,76.87,76.94,57536.0,66.3031,66.3548,66.2859,66.3462,57536.0
2017-06-28 12:40:00,76.94,76.98,76.89,76.95,53283.0,66.3462,66.3807,66.3031,66.3548,53283.0
2017-06-28 12:50:00,76.95,76.95,76.83,76.86,45197.0,66.3548,66.3548,66.2514,66.2772,45197.0
2017-06-28 13:00:00,76.86,76.91,76.83,76.87,37868.0,66.2772,66.3204,66.2514,66.2859,37868.0
2017-06-28 13:10:00,76.86,76.9,76.83,76.89,43858.0,66.2772,66.3117,66.2514,66.3031,43858.0
2017-06-28 13:20:00,76.89,76.92,76.86,76.91,54220.0,66.3031,66.329,66.2772,66.3204,54220.0
2017-06-28 13:30:00,76.9,76.95,76.86,76.95,46559.0,66.3117,66.3548,66.2772,66.3548,46559.0
2017-06-28 13:40:00,76.94,76.95,76.89,76.89,42113.0,66.3462,66.3548,66.3031,66.3031,42113.0
2017-06-28 13:50:00,76.89,76.91,76.86,76.87,65783.0,66.3031,66.3204,66.2772,66.2859,65783.0
2017-06-28 14:00:00,76.87,76.9,76.86,76.9,62103.0,66.2859,66.3117,66.2772,66.3117,62103.0
2017-06-28 14:10:00,76.9,76.92,76.89,76.92,61149.0,66.3117,66.329,66.3031,66.329,61149.0
2017-06-28 14:20:00,76.91,76.95,76.9,76.92,72281.0,66.3204,66.3548,66.3117,66.329,72281.0
2017-06-28 14:30:00,76.92,76.96,76.92,76.95,57745.0,66.329,66.3635,66.329,66.3548,57745.0
2017-06-28 14:40:00,76.95,77.0,76.93,76.99,81516.0,66.3548,66.398,66.3376,66.3893,81516.0
2017-06-28 14:50:00,76.99,77.07,76.98,77.06,54818.0,66.3893,66.4583,66.3807,66.4497,54818.0
2017-06-28 15:00:00,77.06,77.22,77.04,77.21,113378.0,66.4497,66.5877,66.4325,66.579,113378.0
2017-06-28 15:10:00,77.21,77.21,77.09,77.1,76356.0,66.579,66.579,66.4756,66.4842,76356.0
2017-06-28 15:20:00,77.1,77.12,77.0,77.05,98697.0,66.4842,66.5014,66.398,66.4411,98697.0
2017-06-28 15:30:00,77.05,77.09,77.02,77.02,117083.0,66.4411,66.4756,66.4152,66.4152,117083.0
2017-06-28 15:40:00,77.02,77.06,76.96,77.06,180369.0,66.4152,66.4497,66.3635,66.4497,180369.0
2017-06-28 15:50:00,77.06,77.08,76.96,76.99,344960.0,66.4497,66.4669,66.3635,66.3893,344960.0
2017-06-29 09:30:00,77.1,77.17,76.96,76.98,107745.0,66.4842,66.5446,66.3635,66.3807,107745.0
2017-06-29 09:40:00,76.98,77.12,76.86,77.07,83928.0,66.3807,66.5014,66.2772,66.4583,83928.0
2017-06-29 09:50:00,77.09,77.19,77.02,77.13,88615.0,66.4756,66.5618,66.4152,66.5101,88615.0
2017-06-29 10:00:00,77.11,77.13,76.97,77.07,72430.0,66.4928,66.5101,66.3721,66.4583,72430.0
2017-06-29 10:10:00,77.06,77.1,76.89,76.96,75315.0,66.4497,66.4842,66.3031,66.3635,75315.0
2017-06-29 10:20:00,76.96,76.96,76.83,76.96,87029.0,66.3635,66.3635,66.2514,66.3635,87029.0
2017-06-29 10:30:00,76.96,77.02,76.91,77.01,81512.0,66.3635,66.4152,66.3204,66.4066,81512.0
2017-06-29 10:40:00,77.01,77.16,76.98,77.11,61872.0,66.4066,66.5359,66.3807,66.4928,61872.0
2017-06-29 10:50:00,77.1,77.1,77.0,77.02,65387.0,66.4842,66.4842,66.398,66.4152,65387.0
2017-06-29 11:00:00,77.02,77.17,76.97,77.07,94952.0,66.4152,66.5446,66.3721,66.4583,94952.0
2017-06-29 11:10:00,77.07,77.08,76.93,77.03,61419.0,66.4583,66.4669,66.3376,66.4238,61419.0
2017-06-29 11:20:00,77.04,77.11,76.93,76.98,63909.0,66.4325,66.4928,66.3376,66.3807,63909.0
2017-06-29 11:30:00,76.98,77.06,76.89,76.97,148757.0,66.3807,66.4497,66.3031,66.3721,148757.0
2017-06-29 11:40:00,76.97,77.03,76.94,77.0,68353.0,66.3721,66.4238,66.3462,66.398,68353.0
2017-06-29 11:50:00,76.99,77.0,76.82,76.83,107047.0,66.3893,66.398,66.2427,66.2514,107047.0
2017-06-29 12:00:00,76.84,76.88,76.74,76.81,77948.0,66.26,66.2945,66.1738,66.2341,77948.0
2017-06-29 12:10:00,76.81,76.87,76.74,76.78,74792.0,66.2341,66.2859,66.1738,66.2083,74792.0
2017-06-29 12:20:00,76.78,76.79,76.62,76.67,37475.0,66.2083,66.2169,66.0703,66.1134,37475.0
2017-06-29 12:30:00,76.66,76.71,76.56,76.64,67045.0,66.1048,66.1479,66.0185,66.0875,67045.0
2017-06-29 12:40:00,76.65,76.68,76.59,76.61,42786.0,66.0961,66.122,66.0444,66.0617,42786.0
2017-06-29 12:50:00,76.6,76.65,76.57,76.57,44335.0,66.053,66.0961,66.0272,66.0272,44335.0
2017-06-29 13:00:00,76.57,76.65,76.44,76.45,58612.0,66.0272,66.0961,65.9151,65.9237,58612.0
2017-06-29 13:10:00,76.46,76.47,76.33,76.39,52646.0,65.9323,65.9409,65.8202,65.8719,52646.0
2017-06-29 13:20:00,76.38,76.39,76.16,76.2,65834.0,65.8633,65.8719,65.6736,65.7081,65834.0
2017-06-29 13:30:00,76.21,76.51,76.21,76.42,109126.0,65.7167,65.9754,65.7167,65.8978,109126.0
2017-06-29 13:40:00,76.42,76.54,76.37,76.53,38697.0,65.8978,66.0013,65.8547,65.9927,38697.0
2017-06-29 13:50:00,76.53,76.6,76.5,76.53,59929.0,65.9927,66.053,65.9668,65.9927,59929.0
2017-06-29 14:00:00,76.53,76.54,76.41,76.46,123160.0,65.9927,66.0013,65.8892,65.9323,123160.0
2017-06-29 14:10:00,76.46,76.54,76.44,76.48,81646.0,65.9323,66.0013,65.9151,65.9496,81646.0
2017-06-29 14:20:00,76.48,76.55,76.44,76.53,74758.0,65.9496,66.0099,65.9151,65.9927,74758.0
2017-06-29 14:30:00,76.53,76.61,76.48,76.6,47311.0,65.9927,66.0617,65.9496,66.053,47311.0
2017-06-29 14:40:00,76.61,76.75,76.57,76.7,168668.0,66.0617,66.1824,66.0272,66.1393,168668.0
2017-06-29 14:50:00,76.7,76.74,76.59,76.62,116515.0,66.1393,66.1738,66.0444,66.0703,116515.0
2017-06-29 15:00:00,76.62,76.73,76.6,76.66,66078.0,66.0703,66.1651,66.053,66.1048,66078.0
2017-06-29 15:10:00,76.66,76.66,76.55,76.64,66640.0,66.1048,66.1048,66.0099,66.0875,66640.0
2017-06-29 15:20:00,76.64,76.65,76.49,76.55,63029.0,66.0875,66.0961,65.9582,66.0099,63029.0
2017-06-29 15:30:00,76.56,76.67,76.55,76.66,83249.0,66.0185,66.1134,66.0099,66.1048,83249.0
2017-06-29 15:40:00,76.65,76.66,76.56,76.63,141231.0,66.0961,66.1048,66.0185,66.0789,141231.0
2017-06-29 15:50:00,76.62,76.68,76.58,76.6,239263.0,66.0703,66.122,66.0358,66.053,239263.0
2017-06-30 09:30:00,76.53,76.97,76.53,76.91,131975.0,65.9927,66.3721,65.9927,66.3204,131975.0
2017-06-30 09:40:00,76.91,76.93,76.72,76.92,89462.0,66.3204,66.3376,66.1565,66.329,89462.0
2017-06-30 09:50:00,76.93,77.09,76.85,77.0,103477.0,66.3376,66.4756,66.2686,66.398,103477.0
2017-06-30 10:00:00,77.01,77.01,76.88,76.98,107235.0,66.4066,66.4066,66.2945,66.3807,107235.0
2017-06-30 10:10:00,76.99,77.16,76.95,77.16,218614.0,66.3893,66.5359,66.3548,66.5359,218614.0
2017-06-30 10:20:00,77.16,77.19,77.07,77.16,86219.0,66.5359,66.5618,66.4583,66.5359,86219.0
2017-06-30 10:30:00,77.16,77.3,77.12,77.26,122782.0,66.5359,66.6567,66.5014,66.6222,122782.0
2017-06-30 10:40:00,77.26,77.31,77.23,77.3,76929.0,66.6222,66.6653,66.5963,66.6567,76929.0
2017-06-30 10:50:00,77.29,77.37,77.27,77.32,72303.0,66.648,66.717,66.6308,66.6739,72303.0
2017-06-30 11:00:00,77.33,77.49,77.32,77.46,101108.0,66.6825,66.8205,66.6739,66.7946,101108.0
2017-06-30 11:10:00,77.45,77.54,77.41,77.52,83337.0,66.786,66.8636,66.7515,66.8464,83337.0
2017-06-30 11:20:00,77.52,77.68,77.51,77.66,108687.0,66.8464,66.9843,66.8377,66.9671,108687.0
2017-06-30 11:30:00,77.66,77.8,77.64,77.79,99567.0,66.9671,67.0878,66.9498,67.0792,99567.0
2017-06-30 11:40:00,77.78,77.85,77.73,77.74,96716.0,67.0706,67.1309,67.0274,67.0361,96716.0
2017-06-30 11:50:00,77.75,77.78,77.64,77.68,63229.0,67.0447,67.0706,66.9498,66.9843,63229.0
2017-06-30 12:00:00,77.68,77.74,77.67,77.72,110875.0,66.9843,67.0361,66.9757,67.0188,110875.0
2017-06-30 12:10:00,77.73,77.94,77.72,77.86,90974.0,67.0274,67.2085,67.0188,67.1395,90974.0
2017-06-30 12:20:00,77.86,77.86,77.68,77.7,48764.0,67.1395,67.1395,66.9843,67.0016,48764.0
2017-06-30 12:30:00,77.7,77.78,77.7,77.71,55201.0,67.0016,67.0706,67.0016,67.0102,55201.0
2017-06-30 12:40:00,77.72,77.76,77.56,77.57,144552.0,67.0188,67.0533,66.8809,66.8895,144552.0
2017-06-30 12:50:00,77.57,77.63,77.49,77.51,45188.0,66.8895,66.9412,66.8205,66.8377,45188.0
2017-06-30 13:00:00,77.51,77.61,77.51,77.6,42092.0,66.8377,66.924,66.8377,66.9153,42092.0
2017-06-30 13:10:00,77.61,77.66,77.58,77.58,28808.0,66.924,66.9671,66.8981,66.8981,28808.0
2017-06-30 13:20:00,77.58,77.61,77.53,77.54,29496.0,66.8981,66.924,66.855,66.8636,29496.0
2017-06-30 13:30:00,77.53,77.63,77.49,77.62,115434.0,66.855,66.9412,66.8205,66.9326,115434.0
2017-06-30 13:40:00,77.61,77.62,77.55,77.6,45889.0,66.924,66.9326,66.8722,66.9153,45889.0
2017-06-30 13:50:00,77.61,77.62,77.52,77.55,32253.0,66.924,66.9326,66.8464,66.8722,32253.0
2017-06-30 14:00:00,77.55,77.57,77.51,77.53,42471.0,66.8722,66.8895,66.8377,66.855,42471.0
2017-06-30 14:10:00,77.54,77.62,77.53,77.62,41635.0,66.8636,66.9326,66.855,66.9326,41635.0
2017-06-30 14:20:00,77.62,77.69,77.56,77.65,80751.0,66.9326,66.993,66.8809,66.9585,80751.0
2017-06-30 14:30:00,77.66,77.67,77.61,77.66,37959.0,66.9671,66.9757,66.924,66.9671,37959.0
2017-06-30 14:40:00,77.65,77.71,77.62,77.7,60267.0,66.9585,67.0102,66.9326,67.0016,60267.0
2017-06-30 14:50:00,77.7,77.71,77.64,77.67,112038.0,67.0016,67.0102,66.9498,66.9757,112038.0
2017-06-30 15:00:00,77.69,77.76,77.67,77.73,67665.0,66.993,67.0533,66.9757,67.0274,67665.0
2017-06-30 15:10:00,77.73,77.75,77.68,77.73,68293.0,67.0274,67.0447,66.9843,67.0274,68293.0
2017-06-30 15:20:00,77.74,77.77,77.71,77.77,104395.0,67.0361,67.0619,67.0102,67.0619,104395.0
2017-06-30 15:30:00,77.77,77.78,77.71,77.76,128854.0,67.0619,67.0706,67.0102,67.0533,128854.0
2017-06-30 15:40:00,77.76,77.87,77.71,77.87,221476.0,67.0533,67.1482,67.0102,67.1482,221476.0
2017-06-30 15:50:00,77.86,77.87,77.52,77.53,429173.0,67.1395,67.1482,66.8464,66.855,429173.0
2017-07-03 09:30:00,78.0,78.31,77.99,78.2,213282.0,67.2603,67.5276,67.2516,67.4327,213282.0
2017-07-03 09:40:00,78.23,78.33,78.1,78.19,81044.0,67.4586,67.5448,67.3465,67.4241,81044.0
2017-07-03 09:50:00,78.18,78.33,78.1,78.3,112731.0,67.4155,67.5448,67.3465,67.519,112731.0
2017-07-03 10:00:00,78.31,78.34,78.19,78.2,112549.0,67.5276,67.5535,67.4241,67.4327,112549.0
2017-07-03 10:10:00,78.2,78.24,78.14,78.21,80985.0,67.4327,67.4672,67.381,67.4414,80985.0
2017-07-03 10:20:00,78.2,78.31,78.2,78.26,79423.0,67.4327,67.5276,67.4327,67.4845,79423.0
2017-07-03 10:30:00,78.26,78.36,78.25,78.36,89339.0,67.4845,67.5707,67.4758,67.5707,89339.0
2017-07-03 10:40:00,78.36,78.42,78.33,78.33,49611.0,67.5707,67.6224,67.5448,67.5448,49611.0
2017-07-03 10:50:00,78.33,78.34,78.27,78.29,58807.0,67.5448,67.5535,67.4931,67.5103,58807.0
2017-07-03 11:00:00,78.28,78.45,78.28,78.32,80857.0,67.5017,67.6483,67.5017,67.5362,80857.0
2017-07-03 11:10:00,78.32,78.35,78.14,78.14,54947.0,67.5362,67.5621,67.381,67.381,54947.0
2017-07-03 11:20:00,78.14,78.22,78.1,78.19,57731.0,67.381,67.45,67.3465,67.4241,57731.0
2017-07-03 11:30:00,78.19,78.2,78.05,78.1,59237.0,67.4241,67.4327,67.3034,67.3465,59237.0
2017-07-03 11:40:00,78.1,78.17,78.09,78.15,54628.0,67.3465,67.4069,67.3379,67.3896,54628.0
2017-07-03 11:50:00,78.15,78.28,78.14,78.17,49495.0,67.3896,67.5017,67.381,67.4069,49495.0
2017-07-03 12:00:00,78.17,78.17,78.0,78.04,100981.0,67.4069,67.4069,67.2603,67.2948,100981.0
2017-07-03 12:10:00,78.04,78.18,78.0,78.18,57252.0,67.2948,67.4155,67.2603,67.4155,57252.0
2017-07-03 12:20:00,78.19,78.28,78.17,78.25,62954.0,67.4241,67.5017,67.4069,67.4758,62954.0
2017-07-03 12:30:00,78.26,78.3,78.23,78.24,85766.0,67.4845,67.519,67.4586,67.4672,85766.0
2017-07-03 12:40:00,78.24,78.4,78.18,78.29,109306.0,67.4672,67.6052,67.4155,67.5103,109306.0
2017-07-03 12:50:00,78.3,78.38,78.25,78.26,202520.0,67.519,67.5879,67.4758,67.4845,202520.0
2017-07-05 09:30:00,78.24,78.39,77.96,77.96,137647.0,67.4672,67.5966,67.2258,67.2258,137647.0
2017-07-05 09:40:00,77.94,78.06,77.62,77.67,80064.0,67.2085,67.312,66.9326,66.9757,80064.0
2017-07-05 09:50:00,77.68,77.71,77.44,77.5,137009.0,66.9843,67.0102,66.7774,66.8291,137009.0
2017-07-05 10:00:00,77.49,77.51,77.37,77.42,178653.0,66.8205,66.8377,66.717,66.7601,178653.0
2017-07-05 10:10:00,77.42,77.45,77.14,77.22,152537.0,66.7601,66.786,66.5187,66.5877,152537.0
2017-07-05 10:20:00,77.23,77.26,77.12,77.23,129742.0,66.5963,66.6222,66.5014,66.5963,129742.0
2017-07-05 10:30:00,77.23,77.23,77.03,77.05,103536.0,66.5963,66.5963,66.4238,66.4411,103536.0
2017-07-05 10:40:00,77.06,77.3,77.06,77.3,82694.0,66.4497,66.6567,66.4497,66.6567,82694.0
2017-07-05 10:50:00,77.3,77.48,77.26,77.47,138181.0,66.6567,66.8119,66.6222,66.8032,138181.0
2017-07-05 11:00:00,77.46,77.51,77.38,77.41,83114.0,66.7946,66.8377,66.7256,66.7515,83114.0
2017-07-05 11:10:00,77.4,77.42,77.33,77.38,67643.0,66.7429,66.7601,66.6825,66.7256,67643.0
2017-07-05 11:20:00,77.37,77.38,77.22,77.24,90099.0,66.717,66.7256,66.5877,66.6049,90099.0
2017-07-05 11:30:00,77.23,77.26,77.07,77.2,59014.0,66.5963,66.6222,66.4583,66.5704,59014.0
2017-07-05 11:40:00,77.21,77.31,77.15,77.18,68232.0,66.579,66.6653,66.5273,66.5532,68232.0
2017-07-05 11:50:00,77.18,77.27,77.15,77.26,56269.0,66.5532,66.6308,66.5273,66.6222,56269.0
2017-07-05 12:00:00,77.26,77.26,77.18,77.19,63963.0,66.6222,66.6222,66.5532,66.5618,63963.0
2017-07-05 12:10:00,77.18,77.32,77.16,77.31,53049.0,66.5532,66.6739,66.5359,66.6653,53049.0
2017-07-05 12:20:00,77.32,77.35,77.27,77.32,37515.0,66.6739,66.6998,66.6308,66.6739,37515.0
2017-07-05 12:30:00,77.33,77.39,77.31,77.38,35512.0,66.6825,66.7343,66.6653,66.7256,35512.0
2017-07-05 12:40:00,77.38,77.38,77.29,77.32,53045.0,66.7256,66.7256,66.648,66.6739,53045.0
2017-07-05 12:50:00,77.33,77.41,77.32,77.41,34197.0,66.6825,66.7515,66.6739,66.7515,34197.0
2017-07-05 13:00:00,77.4,77.46,77.4,77.45,34501.0,66.7429,66.7946,66.7429,66.786,34501.0
2017-07-05 13:10:00,77.45,77.58,77.45,77.58,38191.0,66.786,66.8981,66.786,66.8981,38191.0
2017-07-05 13:20:00,77.58,77.67,77.57,77.59,44748.0,66.8981,66.9757,66.8895,66.9067,44748.0
2017-07-05 13:30:00,77.6,77.64,77.57,77.62,41561.0,66.9153,66.9498,66.8895,66.9326,41561.0
2017-07-05 13:40:00,77.62,77.64,77.58,77.61,38448.0,66.9326,66.9498,66.8981,66.924,38448.0
2017-07-05 13:50:00,77.6,77.62,77.54,77.56,33875.0,66.9153,66.9326,66.8636,66.8809,33875.0
2017-07-05 14:00:00,77.56,77.6,77.41,77.45,50474.0,66.8809,66.9153,66.7515,66.786,50474.0
2017-07-05 14:10:00,77.44,77.47,77.42,77.46,41623.0,66.7774,66.8032,66.7601,66.7946,41623.0
2017-07-05 14:20:00,77.46,77.51,77.42,77.51,50467.0,66.7946,66.8377,66.7601,66.8377,50467.0
2017-07-05 14:30:00,77.5,77.52,77.4,77.45,52224.0,66.8291,66.8464,66.7429,66.786,52224.0
2017-07-05 14:40:00,77.45,77.46,77.3,77.31,74093.0,66.786,66.7946,66.6567,66.6653,74093.0
2017-07-05 14:50:00,77.32,77.38,77.3,77.35,50145.0,66.6739,66.7256,66.6567,66.6998,50145.0
2017-07-05 15:00:00,77.35,77.42,77.34,77.42,92986.0,66.6998,66.7601,66.6911,66.7601,92986.0
2017-07-05 15:10:00,77.42,77.45,77.4,77.42,53389.0,66.7601,66.786,66.7429,66.7601,53389.0
2017-07-05 15:20:00,77.42,77.44,77.36,77.38,71944.0,66.7601,66.7774,66.7084,66.7256,71944.0
2017-07-05 15:30:00,77.39,77.42,77.35,77.41,91313.0,66.7343,66.7601,66.6998,66.7515,91313.0
2017-07-05 15:40:00,77.41,77.45,77.4,77.41,182090.0,66.7515,66.786,66.7429,66.7515,182090.0
2017-07-05 15:50:00,77.41,77.46,77.36,77.39,376053.0,66.7515,66.7946,66.7084,66.7343,376053.0
2017-07-06 09:30:00,77.07,77.3,77.01,77.1,119182.0,66.4583,66.6567,66.4066,66.4842,119182.0
2017-07-06 09:40:00,77.1,77.23,77.02,77.09,90927.0,66.4842,66.5963,66.4152,66.4756,90927.0
2017-07-06 09:50:00,77.08,77.11,76.92,76.94,99145.0,66.4669,66.4928,66.329,66.3462,99145.0
2017-07-06 10:00:00,76.94,77.01,76.71,76.85,123323.0,66.3462,66.4066,66.1479,66.2686,123323.0
2017-07-06 10:10:00,76.86,77.01,76.86,76.94,77689.0,66.2772,66.4066,66.2772,66.3462,77689.0
2017-07-06 10:20:00,76.94,77.01,76.88,76.89,73619.0,66.3462,66.4066,66.2945,66.3031,73619.0
2017-07-06 10:30:00,76.87,76.89,76.72,76.79,91064.0,66.2859,66.3031,66.1565,66.2169,91064.0
2017-07-06 10:40:00,76.79,76.94,76.79,76.88,97741.0,66.2169,66.3462,66.2169,66.2945,97741.0
2017-07-06 10:50:00,76.88,76.91,76.84,76.88,68413.0,66.2945,66.3204,66.26,66.2945,68413.0
2017-07-06 11:00:00,76.9,76.98,76.85,76.89,86342.0,66.3117,66.3807,66.2686,66.3031,86342.0
2017-07-06 11:10:00,76.89,76.89,76.77,76.78,91172.0,66.3031,66.3031,66.1996,66.2083,91172.0
2017-07-06 11:20:00,76.79,76.82,76.74,76.77,66786.0,66.2169,66.2427,66.1738,66.1996,66786.0
2017-07-06 11:30:00,76.78,76.8,76.7,76.78,68492.0,66.2083,66.2255,66.1393,66.2083,68492.0
2017-07-06 11:40:00,76.78,76.8,76.72,76.79,86330.0,66.2083,66.2255,66.1565,66.2169,86330.0
2017-07-06 11:50:00,76.8,76.93,76.79,76.91,71679.0,66.2255,66.3376,66.2169,66.3204,71679.0
2017-07-06 12:00:00,76.91,76.91,76.78,76.8,71906.0,66.3204,66.3204,66.2083,66.2255,71906.0
2017-07-06 12:10:00,76.8,76.8,76.71,76.76,108108.0,66.2255,66.2255,66.1479,66.191,108108.0
2017-07-06 12:20:00,76.77,76.8,76.69,76.69,54060.0,66.1996,66.2255,66.1306,66.1306,54060.0
2017-07-06 12:30:00,76.7,76.77,76.67,76.75,34196.0,66.1393,66.1996,66.1134,66.1824,34196.0
2017-07-06 12:40:00,76.75,76.75,76.69,76.75,30728.0,66.1824,66.1824,66.1306,66.1824,30728.0
2017-07-06 12:50:00,76.76,76.76,76.68,76.7,32612.0,66.191,66.191,66.122,66.1393,32612.0
2017-07-06 13:00:00,76.7,76.72,76.68,76.69,62689.0,66.1393,66.1565,66.122,66.1306,62689.0
2017-07-06 13:10:00,76.69,76.8,76.68,76.79,45543.0,66.1306,66.2255,66.122,66.2169,45543.0
2017-07-06 13:20:00,76.78,76.81,76.75,76.8,41791.0,66.2083,66.2341,66.1824,66.2255,41791.0
2017-07-06 13:30:00,76.78,76.83,76.76,76.83,58013.0,66.2083,66.2514,66.191,66.2514,58013.0
2017-07-06 13:40:00,76.83,76.83,76.75,76.81,44195.0,66.2514,66.2514,66.1824,66.2341,44195.0
2017-07-06 13:50:00,76.82,76.82,76.75,76.77,34674.0,66.2427,66.2427,66.1824,66.1996,34674.0
2017-07-06 14:00:00,76.77,76.77,76.7,76.73,39621.0,66.1996,66.1996,66.1393,66.1651,39621.0
2017-07-06 14:10:00,76.73,76.76,76.67,76.72,49456.0,66.1651,66.191,66.1134,66.1565,49456.0
2017-07-06 14:20:00,76.72,76.79,76.72,76.78,30596.0,66.1565,66.2169,66.1565,66.2083,30596.0
2017-07-06 14:30:00,76.78,76.79,76.7,76.7,49670.0,66.2083,66.2169,66.1393,66.1393,49670.0
2017-07-06 14:40:00,76.7,76.74,76.64,76.66,74714.0,66.1393,66.1738,66.0875,66.1048,74714.0
2017-07-06 14:50:00,76.66,76.68,76.63,76.65,81909.0,66.1048,66.122,66.0789,66.0961,81909.0
2017-07-06 15:00:00,76.65,76.67,76.62,76.65,89652.0,66.0961,66.1134,66.0703,66.0961,89652.0
2017-07-06 15:10:00,76.65,76.65,76.56,76.56,94266.0,66.0961,66.0961,66.0185,66.0185,94266.0
2017-07-06 15:20:00,76.56,76.58,76.5,76.51,100051.0,66.0185,66.0358,65.9668,65.9754,100051.0
2017-07-06 15:30:00,76.51,76.51,76.43,76.47,109237.0,65.9754,65.9754,65.9064,65.9409,109237.0
2017-07-06 15:40:00,76.47,76.51,76.45,76.5,189195.0,65.9409,65.9754,65.9237,65.9668,189195.0
2017-07-06 15:50:00,76.49,76.6,76.48,76.57,495773.0,65.9582,66.053,65.9496,66.0272,495773.0
2017-07-07 09:30:00,76.64,76.96,76.64,76.85,95597.0,66.0875,66.3635,66.0875,66.2686,95597.0
2017-07-07 09:40:00,76.84,76.98,76.84,76.94,63932.0,66.26,66.3807,66.26,66.3462,63932.0
2017-07-07 09:50:00,76.95,77.06,76.94,76.96,123208.0,66.3548,66.4497,66.3462,66.3635,123208.0
2017-07-07 10:00:00,76.97,76.98,76.82,76.82,64589.0,66.3721,66.3807,66.2427,66.2427,64589.0
2017-07-07 10:10:00,76.83,76.96,76.83,76.91,64912.0,66.2514,66.3635,66.2514,66.3204,64912.0
2017-07-07 10:20:00,76.91,76.97,76.81,76.97,117688.0,66.3204,66.3721,66.2341,66.3721,117688.0
2017-07-07 10:30:00,76.98,77.0,76.89,76.91,39006.0,66.3807,66.398,66.3031,66.3204,39006.0
2017-07-07 10:40:00,76.9,76.94,76.85,76.91,52745.0,66.3117,66.3462,66.2686,66.3204,52745.0
2017-07-07 10:50:00,76.91,76.97,76.9,76.92,52126.0,66.3204,66.3721,66.3117,66.329,52126.0
2017-07-07 11:00:00,76.94,77.0,76.91,76.99,91358.0,66.3462,66.398,66.3204,66.3893,91358.0
2017-07-07 11:10:00,76.99,77.1,76.98,77.06,43636.0,66.3893,66.4842,66.3807,66.4497,43636.0
2017-07-07 11:20:00,77.06,77.21,77.05,77.2,52090.0,66.4497,66.579,66.4411,66.5704,52090.0
2017-07-07 11:30:00,77.19,77.26,77.14,77.22,165996.0,66.5618,66.6222,66.5187,66.5877,165996.0
2017-07-07 11:40:00,77.23,77.24,77.17,77.21,362124.0,66.5963,66.6049,66.5446,66.579,362124.0
2017-07-07 11:50:00,77.22,77.3,77.18,77.19,48991.0,66.5877,66.6567,66.5532,66.5618,48991.0
2017-07-07 12:00:00,77.19,77.22,77.16,77.17,31802.0,66.5618,66.5877,66.5359,66.5446,31802.0
2017-07-07 12:10:00,77.17,77.19,77.12,77.16,34270.0,66.5446,66.5618,66.5014,66.5359,34270.0
2017-07-07 12:20:00,77.16,77.24,77.16,77.22,36781.0,66.5359,66.6049,66.5359,66.5877,36781.0
2017-07-07 12:30:00,77.22,77.3,77.2,77.2,45174.0,66.5877,66.6567,66.5704,66.5704,45174.0
2017-07-07 12:40:00,77.2,77.23,77.16,77.19,39348.0,66.5704,66.5963,66.5359,66.5618,39348.0
2017-07-07 12:50:00,77.18,77.22,77.12,77.13,21851.0,66.5532,66.5877,66.5014,66.5101,21851.0
2017-07-07 13:00:00,77.13,77.16,77.07,77.1,27899.0,66.5101,66.5359,66.4583,66.4842,27899.0
2017-07-07 13:10:00,77.1,77.18,77.08,77.14,26514.0,66.4842,66.5532,66.4669,66.5187,26514.0
2017-07-07 13:20:00,77.14,77.16,77.12,77.14,28022.0,66.5187,66.5359,66.5014,66.5187,28022.0
2017-07-07 13:30:00,77.14,77.17,77.11,77.15,25981.0,66.5187,66.5446,66.4928,66.5273,25981.0
2017-07-07 13:40:00,77.15,77.16,77.1,77.13,21245.0,66.5273,66.5359,66.4842,66.5101,21245.0
2017-07-07 13:50:00,77.14,77.19,77.11,77.15,81364.0,66.5187,66.5618,66.4928,66.5273,81364.0
2017-07-07 14:00:00,77.15,77.15,77.03,77.08,118039.0,66.5273,66.5273,66.4238,66.4669,118039.0
2017-07-07 14:10:00,77.08,77.09,77.04,77.05,48956.0,66.4669,66.4756,66.4325,66.4411,48956.0
2017-07-07 14:20:00,77.06,77.07,77.02,77.02,37244.0,66.4497,66.4583,66.4152,66.4152,37244.0
2017-07-07 14:30:00,77.02,77.05,76.95,77.0,72949.0,66.4152,66.4411,66.3548,66.398,72949.0
2017-07-07 14:40:00,77.0,77.05,76.97,77.01,126755.0,66.398,66.4411,66.3721,66.4066,126755.0
2017-07-07 14:50:00,77.02,77.09,77.0,77.06,71530.0,66.4152,66.4756,66.398,66.4497,71530.0
2017-07-07 15:00:00,77.06,77.1,77.05,77.07,40774.0,66.4497,66.4842,66.4411,66.4583,40774.0
2017-07-07 15:10:00,77.08,77.1,77.04,77.09,61749.0,66.4669,66.4842,66.4325,66.4756,61749.0
2017-07-07 15:20:00,77.1,77.16,77.07,77.16,354479.0,66.4842,66.5359,66.4583,66.5359,354479.0
2017-07-07 15:30:00,77.16,77.25,77.14,77.23,73186.0,66.5359,66.6135,66.5187,66.5963,73186.0
2017-07-07 15:40:00,77.23,77.26,77.18,77.21,148601.0,66.5963,66.6222,66.5532,66.579,148601.0
2017-07-07 15:50:00,77.2,77.23,77.14,77.14,252939.0,66.5704,66.5963,66.5187,66.5187,252939.0
2017-07-10 09:30:00,77.3,77.39,77.02,77.24,222984.0,66.6567,66.7343,66.4152,66.6049,222984.0
2017-07-10 09:40:00,77.23,77.25,76.98,77.09,144827.0,66.5963,66.6135,66.3807,66.4756,144827.0
2017-07-10 09:50:00,77.09,77.1,76.88,76.97,266931.0,66.4756,66.4842,66.2945,66.3721,266931.0
2017-07-10 10:00:00,76.96,76.96,76.85,76.91,170697.0,66.3635,66.3635,66.2686,66.3204,170697.0
2017-07-10 10:10:00,76.92,77.02,76.9,76.96,105882.0,66.329,66.4152,66.3117,66.3635,105882.0
2017-07-10 10:20:00,76.97,77.08,76.94,77.08,61478.0,66.3721,66.4669,66.3462,66.4669,61478.0
2017-07-10 10:30:00,77.09,77.16,77.0,77.11,85989.0,66.4756,66.5359,66.398,66.4928,85989.0
2017-07-10 10:40:00,77.12,77.18,77.11,77.18,42192.0,66.5014,66.5532,66.4928,66.5532,42192.0
2017-07-10 10:50:00,77.18,77.22,77.1,77.2,56945.0,66.5532,66.5877,66.4842,66.5704,56945.0
2017-07-10 11:00:00,77.2,77.28,77.18,77.28,84906.0,66.5704,66.6394,66.5532,66.6394,84906.0
2017-07-10 11:10:00,77.28,77.36,77.23,77.25,48284.0,66.6394,66.7084,66.5963,66.6135,48284.0
2017-07-10 11:20:00,77.24,77.29,77.19,77.27,48614.0,66.6049,66.648,66.5618,66.6308,48614.0
2017-07-10 11:30:00,77.27,77.39,77.22,77.37,48894.0,66.6308,66.7343,66.5877,66.717,48894.0
2017-07-10 11:40:00,77.37,77.47,77.32,77.46,55245.0,66.717,66.8032,66.6739,66.7946,55245.0
2017-07-10 11:50:00,77.46,77.46,77.28,77.3,101949.0,66.7946,66.7946,66.6394,66.6567,101949.0
2017-07-10 12:00:00,77.3,77.35,77.23,77.25,53011.0,66.6567,66.6998,66.5963,66.6135,53011.0
2017-07-10 12:10:00,77.24,77.31,77.2,77.31,54699.0,66.6049,66.6653,66.5704,66.6653,54699.0
2017-07-10 12:20:00,77.31,77.35,77.19,77.2,40656.0,66.6653,66.6998,66.5618,66.5704,40656.0
2017-07-10 12:30:00,77.2,77.22,77.12,77.13,48214.0,66.5704,66.5877,66.5014,66.5101,48214.0
2017-07-10 12:40:00,77.13,77.21,77.11,77.14,85303.0,66.5101,66.579,66.4928,66.5187,85303.0
2017-07-10 12:50:00,77.14,77.19,77.1,77.11,71190.0,66.5187,66.5618,66.4842,66.4928,71190.0
2017-07-10 13:00:00,77.12,77.12,77.02,77.05,59042.0,66.5014,66.5014,66.4152,66.4411,59042.0
2017-07-10 13:10:00,77.05,77.11,77.02,77.04,56684.0,66.4411,66.4928,66.4152,66.4325,56684.0
2017-07-10 13:20:00,77.05,77.11,77.04,77.09,64303.0,66.4411,66.4928,66.4325,66.4756,64303.0
2017-07-10 13:30:00,77.1,77.18,77.05,77.06,367314.0,66.4842,66.5532,66.4411,66.4497,367314.0
2017-07-10 13:40:00,77.06,77.08,76.96,76.97,46562.0,66.4497,66.4669,66.3635,66.3721,46562.0
2017-07-10 13:50:00,76.99,77.03,76.93,77.01,47951.0,66.3893,66.4238,66.3376,66.4066,47951.0
2017-07-10 14:00:00,77.01,77.02,76.96,76.98,40095.0,66.4066,66.4152,66.3635,66.3807,40095.0
2017-07-10 14:10:00,76.97,77.04,76.95,77.0,42702.0,66.3721,66.4325,66.3548,66.398,42702.0
2017-07-10 14:20:00,76.99,77.02,76.91,76.91,51039.0,66.3893,66.4152,66.3204,66.3204,51039.0
2017-07-10 14:30:00,76.91,76.98,76.9,76.94,42031.0,66.3204,66.3807,66.3117,66.3462,42031.0
2017-07-10 14:40:00,76.94,76.97,76.91,76.95,59285.0,66.3462,66.3721,66.3204,66.3548,59285.0
2017-07-10 14:50:00,76.95,76.96,76.93,76.94,71256.0,66.3548,66.3635,66.3376,66.3462,71256.0
2017-07-10 15:00:00,76.93,76.98,76.91,76.95,122185.0,66.3376,66.3807,66.3204,66.3548,122185.0
2017-07-10 15:10:00,76.95,77.04,76.94,76.95,79604.0,66.3548,66.4325,66.3462,66.3548,79604.0
2017-07-10 15:20:00,76.95,77.0,76.94,77.0,71234.0,66.3548,66.398,66.3462,66.398,71234.0
2017-07-10 15:30:00,77.0,77.01,76.96,77.01,94233.0,66.398,66.4066,66.3635,66.4066,94233.0
2017-07-10 15:40:00,77.01,77.06,76.97,77.01,145453.0,66.4066,66.4497,66.3721,66.4066,145453.0
2017-07-10 15:50:00,77.01,77.03,76.89,76.95,508648.0,66.4066,66.4238,66.3031,66.3548,508648.0
2017-07-11 09:30:00,76.98,77.12,76.69,76.7,147872.0,66.3807,66.5014,66.1306,66.1393,147872.0
2017-07-11 09:40:00,76.7,76.88,76.68,76.73,177864.0,66.1393,66.2945,66.122,66.1651,177864.0
2017-07-11 09:50:00,76.72,76.92,76.71,76.86,132116.0,66.1565,66.329,66.1479,66.2772,132116.0
2017-07-11 10:00:00,76.86,76.9,76.77,76.85,79285.0,66.2772,66.3117,66.1996,66.2686,79285.0
2017-07-11 10:10:00,76.86,76.93,76.83,76.88,75078.0,66.2772,66.3376,66.2514,66.2945,75078.0
2017-07-11 10:20:00,76.88,76.9,76.81,76.85,53823.0,66.2945,66.3117,66.2341,66.2686,53823.0
2017-07-11 10:30:00,76.85,76.85,76.75,76.78,85612.0,66.2686,66.2686,66.1824,66.2083,85612.0
2017-07-11 10:40:00,76.79,76.81,76.68,76.69,63017.0,66.2169,66.2341,66.122,66.1306,63017.0
2017-07-11 10:50:00,76.7,76.81,76.7,76.78,56575.0,66.1393,66.2341,66.1393,66.2083,56575.0
2017-07-11 11:00:00,76.78,76.83,76.73,76.81,91597.0,66.2083,66.2514,66.1651,66.2341,91597.0
2017-07-11 11:10:00,76.81,76.82,76.71,76.73,118815.0,66.2341,66.2427,66.1479,66.1651,118815.0
2017-07-11 11:20:00,76.73,76.74,76.43,76.65,95946.0,66.1651,66.1738,65.9064,66.0961,95946.0
2017-07-11 11:30:00,76.64,76.72,76.62,76.68,56013.0,66.0875,66.1565,66.0703,66.122,56013.0
2017-07-11 11:40:00,76.69,76.75,76.63,76.69,38845.0,66.1306,66.1824,66.0789,66.1306,38845.0
2017-07-11 11:50:00,76.7,76.73,76.66,76.7,47184.0,66.1393,66.1651,66.1048,66.1393,47184.0
2017-07-11 12:00:00,76.7,76.77,76.7,76.76,36117.0,66.1393,66.1996,66.1393,66.191,36117.0
2017-07-11 12:10:00,76.77,76.8,76.67,76.68,33273.0,66.1996,66.2255,66.1134,66.122,33273.0
2017-07-11 12:20:00,76.68,76.76,76.67,76.76,29563.0,66.122,66.191,66.1134,66.191,29563.0
2017-07-11 12:30:00,76.76,76.79,76.71,76.72,23589.0,66.191,66.2169,66.1479,66.1565,23589.0
2017-07-11 12:40:00,76.72,76.73,76.63,76.7,37099.0,66.1565,66.1651,66.0789,66.1393,37099.0
2017-07-11 12:50:00,76.69,76.75,76.67,76.69,43333.0,66.1306,66.1824,66.1134,66.1306,43333.0
2017-07-11 13:00:00,76.68,76.71,76.63,76.66,32147.0,66.122,66.1479,66.0789,66.1048,32147.0
2017-07-11 13:10:00,76.66,76.67,76.48,76.54,215582.0,66.1048,66.1134,65.9496,66.0013,215582.0
2017-07-11 13:20:00,76.53,76.56,76.47,76.49,38509.0,65.9927,66.0185,65.9409,65.9582,38509.0
2017-07-11 13:30:00,76.49,76.51,76.38,76.44,125382.0,65.9582,65.9754,65.8633,65.9151,125382.0
2017-07-11 13:40:00,76.44,76.58,76.43,76.56,45535.0,65.9151,66.0358,65.9064,66.0185,45535.0
2017-07-11 13:50:00,76.56,76.57,76.49,76.51,46980.0,66.0185,66.0272,65.9582,65.9754,46980.0
2017-07-11 14:00:00,76.51,76.55,76.45,76.48,54543.0,65.9754,66.0099,65.9237,65.9496,54543.0
2017-07-11 14:10:00,76.46,76.5,76.41,76.42,53492.0,65.9323,65.9668,65.8892,65.8978,53492.0
2017-07-11 14:20:00,76.42,76.43,76.31,76.32,71449.0,65.8978,65.9064,65.803,65.8116,71449.0
2017-07-11 14:30:00,76.33,76.33,76.21,76.21,98790.0,65.8202,65.8202,65.7167,65.7167,98790.0
2017-07-11 14:40:00,76.22,76.24,76.09,76.12,244585.0,65.7254,65.7426,65.6133,65.6391,244585.0
2017-07-11 14:50:00,76.12,76.22,76.11,76.19,241418.0,65.6391,65.7254,65.6305,65.6995,241418.0
2017-07-11 15:00:00,76.19,76.35,76.18,76.33,147796.0,65.6995,65.8375,65.6909,65.8202,147796.0
2017-07-11 15:10:00,76.33,76.33,76.12,76.15,135075.0,65.8202,65.8202,65.6391,65.665,135075.0
2017-07-11 15:20:00,76.15,76.16,76.01,76.08,141677.0,65.665,65.6736,65.5443,65.6046,141677.0
2017-07-11 15:30:00,76.08,76.25,76.08,76.17,249457.0,65.6046,65.7512,65.6046,65.6822,249457.0
2017-07-11 15:40:00,76.17,76.27,76.15,76.21,258292.0,65.6822,65.7685,65.665,65.7167,258292.0
2017-07-11 15:50:00,76.2,76.3,76.19,76.25,528244.0,65.7081,65.7943,65.6995,65.7512,528244.0
2017-07-12 09:30:00,76.6,76.92,76.45,76.78,93509.0,66.053,66.329,65.9237,66.2083,93509.0
2017-07-12 09:40:00,76.78,76.92,76.69,76.89,73488.0,66.2083,66.329,66.1306,66.3031,73488.0
2017-07-12 09:50:00,76.9,76.92,76.76,76.78,92710.0,66.3117,66.329,66.191,66.2083,92710.0
2017-07-12 10:00:00,76.8,76.83,76.72,76.72,106995.0,66.2255,66.2514,66.1565,66.1565,106995.0
2017-07-12 10:10:00,76.72,76.87,76.69,76.83,182769.0,66.1565,66.2859,66.1306,66.2514,182769.0
2017-07-12 10:20:00,76.83,76.84,76.71,76.72,133017.0,66.2514,66.26,66.1479,66.1565,133017.0
2017-07-12 10:30:00,76.72,76.76,76.66,76.67,89726.0,66.1565,66.191,66.1048,66.1134,89726.0
2017-07-12 10:40:00,76.67,76.68,76.5,76.55,92654.0,66.1134,66.122,65.9668,66.0099,92654.0
2017-07-12 10:50:00,76.55,76.58,76.5,76.53,57635.0,66.0099,66.0358,65.9668,65.9927,57635.0
2017-07-12 11:00:00,76.53,76.53,76.4,76.41,82366.0,65.9927,65.9927,65.8806,65.8892,82366.0
2017-07-12 11:10:00,76.41,76.46,76.41,76.45,57948.0,65.8892,65.9323,65.8892,65.9237,57948.0
2017-07-12 11:20:00,76.46,76.46,76.3,76.3,107924.0,65.9323,65.9323,65.7943,65.7943,107924.0
2017-07-12 11:30:00,76.31,76.32,76.16,76.23,129150.0,65.803,65.8116,65.6736,65.734,129150.0
2017-07-12 11:40:00,76.23,76.23,76.1,76.13,104301.0,65.734,65.734,65.6219,65.6477,104301.0
2017-07-12 11:50:00,76.13,76.13,76.03,76.05,75518.0,65.6477,65.6477,65.5615,65.5788,75518.0
2017-07-12 12:00:00,76.06,76.17,76.03,76.13,150012.0,65.5874,65.6822,65.5615,65.6477,150012.0
2017-07-12 12:10:00,76.13,76.16,76.02,76.07,62378.0,65.6477,65.6736,65.5529,65.596,62378.0
2017-07-12 12:20:00,76.08,76.12,76.06,76.12,47756.0,65.6046,65.6391,65.5874,65.6391,47756.0
2017-07-12 12:30:00,76.13,76.18,76.09,76.18,31379.0,65.6477,65.6909,65.6133,65.6909,31379.0
2017-07-12 12:40:00,76.18,76.21,76.15,76.17,29415.0,65.6909,65.7167,65.665,65.6822,29415.0
2017-07-12 12:50:00,76.18,76.25,76.16,76.25,31099.0,65.6909,65.7512,65.6736,65.7512,31099.0
2017-07-12 13:00:00,76.25,76.3,76.23,76.25,35853.0,65.7512,65.7943,65.734,65.7512,35853.0
2017-07-12 13:10:00,76.25,76.26,76.22,76.25,52157.0,65.7512,65.7598,65.7254,65.7512,52157.0
2017-07-12 13:20:00,76.25,76.25,76.17,76.17,46906.0,65.7512,65.7512,65.6822,65.6822,46906.0
2017-07-12 13:30:00,76.17,76.19,76.12,76.12,49094.0,65.6822,65.6995,65.6391,65.6391,49094.0
2017-07-12 13:40:00,76.12,76.17,76.11,76.16,33470.0,65.6391,65.6822,65.6305,65.6736,33470.0
2017-07-12 13:50:00,76.17,76.25,76.16,76.24,50163.0,65.6822,65.7512,65.6736,65.7426,50163.0
2017-07-12 14:00:00,76.23,76.27,76.19,76.27,53970.0,65.734,65.7685,65.6995,65.7685,53970.0
2017-07-12 14:10:00,76.27,76.28,76.21,76.21,71557.0,65.7685,65.7771,65.7167,65.7167,71557.0
2017-07-12 14:20:00,76.21,76.24,76.15,76.17,105030.0,65.7167,65.7426,65.665,65.6822,105030.0
2017-07-12 14:30:00,76.17,76.23,76.15,76.21,70981.0,65.6822,65.734,65.665,65.7167,70981.0
2017-07-12 14:40:00,76.22,76.26,76.18,76.22,78941.0,65.7254,65.7598,65.6909,65.7254,78941.0
2017-07-12 14:50:00,76.23,76.29,76.19,76.19,76319.0,65.734,65.7857,65.6995,65.6995,76319.0
2017-07-12 15:00:00,76.19,76.25,76.16,76.17,125118.0,65.6995,65.7512,65.6736,65.6822,125118.0
2017-07-12 15:10:00,76.17,76.2,76.12,76.14,67786.0,65.6822,65.7081,65.6391,65.6564,67786.0
2017-07-12 15:20:00,76.15,76.17,76.12,76.16,111845.0,65.665,65.6822,65.6391,65.6736,111845.0
2017-07-12 15:30:00,76.16,76.17,76.1,76.16,172853.0,65.6736,65.6822,65.6219,65.6736,172853.0
2017-07-12 15:40:00,76.15,76.34,76.15,76.31,170123.0,65.665,65.8288,65.665,65.803,170123.0
2017-07-12 15:50:00,76.31,76.32,76.17,76.22,398011.0,65.803,65.8116,65.6822,65.7254,398011.0
2017-07-13 09:30:00,76.51,76.86,76.5,76.81,145614.0,65.9754,66.2772,65.9668,66.2341,145614.0
2017-07-13 09:40:00,76.82,76.91,76.65,76.68,69662.0,66.2427,66.3204,66.0961,66.122,69662.0
2017-07-13 09:50:00,76.69,76.7,76.52,76.59,182490.0,66.1306,66.1393,65.984,66.0444,182490.0
2017-07-13 10:00:00,76.61,76.71,76.52,76.7,211561.0,66.0617,66.1479,65.984,66.1393,211561.0
2017-07-13 10:10:00,76.7,76.72,76.5,76.51,105042.0,66.1393,66.1565,65.9668,65.9754,105042.0
2017-07-13 10:20:00,76.51,76.55,76.45,76.45,94028.0,65.9754,66.0099,65.9237,65.9237,94028.0
2017-07-13 10:30:00,76.45,76.51,76.38,76.41,73574.0,65.9237,65.9754,65.8633,65.8892,73574.0
2017-07-13 10:40:00,76.41,76.47,76.35,76.38,45936.0,65.8892,65.9409,65.8375,65.8633,45936.0
2017-07-13 10:50:00,76.37,76.42,76.31,76.31,70963.0,65.8547,65.8978,65.803,65.803,70963.0
2017-07-13 11:00:00,76.3,76.49,76.3,76.45,87093.0,65.7943,65.9582,65.7943,65.9237,87093.0
2017-07-13 11:10:00,76.45,76.56,76.43,76.52,42455.0,65.9237,66.0185,65.9064,65.984,42455.0
2017-07-13 11:20:00,76.52,76.52,76.35,76.39,53186.0,65.984,65.984,65.8375,65.8719,53186.0
2017-07-13 11:30:00,76.39,76.45,76.36,76.36,53242.0,65.8719,65.9237,65.8461,65.8461,53242.0
2017-07-13 11:40:00,76.37,76.4,76.36,76.38,153536.0,65.8547,65.8806,65.8461,65.8633,153536.0
2017-07-13 11:50:00,76.39,76.42,76.35,76.41,61007.0,65.8719,65.8978,65.8375,65.8892,61007.0
2017-07-13 12:00:00,76.42,76.43,76.38,76.4,53675.0,65.8978,65.9064,65.8633,65.8806,53675.0
2017-07-13 12:10:00,76.4,76.42,76.34,76.35,52792.0,65.8806,65.8978,65.8288,65.8375,52792.0
2017-07-13 12:20:00,76.34,76.35,76.28,76.32,68716.0,65.8288,65.8375,65.7771,65.8116,68716.0
2017-07-13 12:30:00,76.34,76.43,76.32,76.42,29372.0,65.8288,65.9064,65.8116,65.8978,29372.0
2017-07-13 12:40:00,76.42,76.43,76.36,76.41,46018.0,65.8978,65.9064,65.8461,65.8892,46018.0
2017-07-13 12:50:00,76.41,76.49,76.38,76.44,85090.0,65.8892,65.9582,65.8633,65.9151,85090.0
2017-07-13 13:00:00,76.45,76.46,76.33,76.34,73781.0,65.9237,65.9323,65.8202,65.8288,73781.0
2017-07-13 13:10:00,76.34,76.4,76.33,76.38,36077.0,65.8288,65.8806,65.8202,65.8633,36077.0
2017-07-13 13:20:00,76.38,76.44,76.37,76.42,59953.0,65.8633,65.9151,65.8547,65.8978,59953.0
2017-07-13 13:30:00,76.42,76.45,76.39,76.42,40956.0,65.8978,65.9237,65.8719,65.8978,40956.0
2017-07-13 13:40:00,76.42,76.44,76.39,76.41,52008.0,65.8978,65.9151,65.8719,65.8892,52008.0
2017-07-13 13:50:00,76.41,76.48,76.4,76.48,39414.0,65.8892,65.9496,65.8806,65.9496,39414.0
2017-07-13 14:00:00,76.48,76.54,76.44,76.54,54487.0,65.9496,66.0013,65.9151,66.0013,54487.0
2017-07-13 14:10:00,76.55,76.62,76.54,76.62,100249.0,66.0099,66.0703,66.0013,66.0703,100249.0
2017-07-13 14:20:00,76.62,76.62,76.55,76.59,62551.0,66.0703,66.0703,66.0099,66.0444,62551.0
2017-07-13 14:30:00,76.59,76.65,76.58,76.64,74171.0,66.0444,66.0961,66.0358,66.0875,74171.0
2017-07-13 14:40:00,76.65,76.69,76.63,76.64,70260.0,66.0961,66.1306,66.0789,66.0875,70260.0
2017-07-13 14:50:00,76.65,76.65,76.55,76.56,93324.0,66.0961,66.0961,66.0099,66.0185,93324.0
2017-07-13 15:00:00,76.57,76.64,76.53,76.56,76902.0,66.0272,66.0875,65.9927,66.0185,76902.0
2017-07-13 15:10:00,76.56,76.64,76.55,76.64,82389.0,66.0185,66.0875,66.0099,66.0875,82389.0
2017-07-13 15:20:00,76.64,76.72,76.52,76.72,575228.0,66.0875,66.1565,65.984,66.1565,575228.0
2017-07-13 15:30:00,76.72,76.72,76.65,76.66,141060.0,66.1565,66.1565,66.0961,66.1048,141060.0
2017-07-13 15:40:00,76.67,76.69,76.64,76.64,138103.0,66.1134,66.1306,66.0875,66.0875,138103.0
2017-07-13 15:50:00,76.65,76.65,76.5,76.53,412208.0,66.0961,66.0961,65.9668,65.9927,412208.0
2017-07-14 09:30:00,76.53,76.7,76.31,76.35,104452.0,65.9927,66.1393,65.803,65.8375,104452.0
2017-07-14 09:40:00,76.38,76.53,76.35,76.47,49295.0,65.8633,65.9927,65.8375,65.9409,49295.0
2017-07-14 09:50:00,76.49,76.53,76.07,76.22,175508.0,65.9582,65.9927,65.596,65.7254,175508.0
2017-07-14 10:00:00,76.21,76.25,75.98,75.99,136903.0,65.7167,65.7512,65.5184,65.527,136903.0
2017-07-14 10:10:00,75.98,76.04,75.83,75.84,139244.0,65.5184,65.5701,65.3891,65.3977,139244.0
2017-07-14 10:20:00,75.83,75.86,75.78,75.86,176109.0,65.3891,65.4149,65.3459,65.4149,176109.0
2017-07-14 10:30:00,75.85,75.95,75.83,75.86,147286.0,65.4063,65.4925,65.3891,65.4149,147286.0
2017-07-14 10:40:00,75.85,75.86,75.77,75.8,81988.0,65.4063,65.4149,65.3373,65.3632,81988.0
2017-07-14 10:50:00,75.81,75.86,75.78,75.84,98543.0,65.3718,65.4149,65.3459,65.3977,98543.0
2017-07-14 11:00:00,75.83,75.84,75.78,75.79,130361.0,65.3891,65.3977,65.3459,65.3546,130361.0
2017-07-14 11:10:00,75.8,75.81,75.76,75.8,61817.0,65.3632,65.3718,65.3287,65.3632,61817.0
2017-07-14 11:20:00,75.8,75.81,75.74,75.77,65168.0,65.3632,65.3718,65.3114,65.3373,65168.0
2017-07-14 11:30:00,75.77,75.81,75.77,75.8,79021.0,65.3373,65.3718,65.3373,65.3632,79021.0
2017-07-14 11:40:00,75.8,75.81,75.77,75.79,149649.0,65.3632,65.3718,65.3373,65.3546,149649.0
2017-07-14 11:50:00,75.79,75.81,75.76,75.81,136418.0,65.3546,65.3718,65.3287,65.3718,136418.0
2017-07-14 12:00:00,75.81,75.83,75.78,75.8,80275.0,65.3718,65.3891,65.3459,65.3632,80275.0
2017-07-14 12:10:00,75.8,75.81,75.77,75.78,55594.0,65.3632,65.3718,65.3373,65.3459,55594.0
2017-07-14 12:20:00,75.78,75.8,75.77,75.79,36605.0,65.3459,65.3632,65.3373,65.3546,36605.0
2017-07-14 12:30:00,75.8,75.89,75.78,75.89,75549.0,65.3632,65.4408,65.3459,65.4408,75549.0
2017-07-14 12:40:00,75.9,75.91,75.83,75.85,60270.0,65.4494,65.458,65.3891,65.4063,60270.0
2017-07-14 12:50:00,75.86,76.02,75.85,75.98,80807.0,65.4149,65.5529,65.4063,65.5184,80807.0
2017-07-14 13:00:00,75.98,76.11,75.98,76.08,82569.0,65.5184,65.6305,65.5184,65.6046,82569.0
2017-07-14 13:10:00,76.08,76.14,76.06,76.14,43134.0,65.6046,65.6564,65.5874,65.6564,43134.0
2017-07-14 13:20:00,76.14,76.18,76.07,76.11,41565.0,65.6564,65.6909,65.596,65.6305,41565.0
2017-07-14 13:30:00,76.11,76.14,76.05,76.06,85373.0,65.6305,65.6564,65.5788,65.5874,85373.0
2017-07-14 13:40:00,76.06,76.11,76.03,76.11,39344.0,65.5874,65.6305,65.5615,65.6305,39344.0
2017-07-14 13:50:00,76.11,76.11,76.07,76.09,37827.0,65.6305,65.6305,65.596,65.6133,37827.0
2017-07-14 14:00:00,76.09,76.16,76.06,76.15,50687.0,65.6133,65.6736,65.5874,65.665,50687.0
2017-07-14 14:10:00,76.15,76.21,76.15,76.18,63545.0,65.665,65.7167,65.665,65.6909,63545.0
2017-07-14 14:20:00,76.19,76.2,76.11,76.17,52407.0,65.6995,65.7081,65.6305,65.6822,52407.0
2017-07-14 14:30:00,76.17,76.18,76.11,76.14,45043.0,65.6822,65.6909,65.6305,65.6564,45043.0
2017-07-14 14:40:00,76.14,76.14,76.07,76.13,97836.0,65.6564,65.6564,65.596,65.6477,97836.0
2017-07-14 14:50:00,76.12,76.15,76.11,76.12,48567.0,65.6391,65.665,65.6305,65.6391,48567.0
2017-07-14 15:00:00,76.11,76.14,76.08,76.13,87099.0,65.6305,65.6564,65.6046,65.6477,87099.0
2017-07-14 15:10:00,76.12,76.13,76.06,76.09,91528.0,65.6391,65.6477,65.5874,65.6133,91528.0
2017-07-14 15:20:00,76.09,76.17,76.09,76.13,98969.0,65.6133,65.6822,65.6133,65.6477,98969.0
2017-07-14 15:30:00,76.14,76.22,76.13,76.2,125514.0,65.6564,65.7254,65.6477,65.7081,125514.0
2017-07-14 15:40:00,76.21,76.23,76.18,76.21,137000.0,65.7167,65.734,65.6909,65.7167,137000.0
2017-07-14 15:50:00,76.22,76.22,76.05,76.09,455860.0,65.7254,65.7254,65.5788,65.6133,455860.0
2017-07-17 09:30:00,76.06,76.22,76.01,76.12,75097.0,65.5874,65.7254,65.5443,65.6391,75097.0
2017-07-17 09:40:00,76.12,76.36,76.07,76.27,142722.0,65.6391,65.8461,65.596,65.7685,142722.0
2017-07-17 09:50:00,76.27,76.28,76.13,76.13,113771.0,65.7685,65.7771,65.6477,65.6477,113771.0
2017-07-17 10:00:00,76.14,76.15,75.94,75.95,115828.0,65.6564,65.665,65.4839,65.4925,115828.0
2017-07-17 10:10:00,75.96,76.07,75.95,76.03,74463.0,65.5012,65.596,65.4925,65.5615,74463.0
2017-07-17 10:20:00,76.03,76.16,76.02,76.11,135462.0,65.5615,65.6736,65.5529,65.6305,135462.0
2017-07-17 10:30:00,76.12,76.19,76.11,76.18,84781.0,65.6391,65.6995,65.6305,65.6909,84781.0
2017-07-17 10:40:00,76.18,76.31,76.17,76.27,122652.0,65.6909,65.803,65.6822,65.7685,122652.0
2017-07-17 10:50:00,76.28,76.41,76.26,76.38,107483.0,65.7771,65.8892,65.7598,65.8633,107483.0
2017-07-17 11:00:00,76.37,76.53,76.35,76.53,124319.0,65.8547,65.9927,65.8375,65.9927,124319.0
2017-07-17 11:10:00,76.53,76.6,76.48,76.52,110590.0,65.9927,66.053,65.9496,65.984,110590.0
2017-07-17 11:20:00,76.52,76.58,76.51,76.54,64471.0,65.984,66.0358,65.9754,66.0013,64471.0
2017-07-17 11:30:00,76.55,76.61,76.45,76.47,75155.0,66.0099,66.0617,65.9237,65.9409,75155.0
2017-07-17 11:40:00,76.47,76.54,76.43,76.47,64832.0,65.9409,66.0013,65.9064,65.9409,64832.0
2017-07-17 11:50:00,76.47,76.48,76.42,76.44,55024.0,65.9409,65.9496,65.8978,65.9151,55024.0
2017-07-17 12:00:00,76.44,76.46,76.38,76.38,67628.0,65.9151,65.9323,65.8633,65.8633,67628.0
2017-07-17 12:10:00,76.38,76.45,76.38,76.42,62209.0,65.8633,65.9237,65.8633,65.8978,62209.0
2017-07-17 12:20:00,76.42,76.43,76.35,76.41,48997.0,65.8978,65.9064,65.8375,65.8892,48997.0
2017-07-17 12:30:00,76.4,76.41,76.32,76.36,70205.0,65.8806,65.8892,65.8116,65.8461,70205.0
2017-07-17 12:40:00,76.36,76.37,76.32,76.33,54356.0,65.8461,65.8547,65.8116,65.8202,54356.0
2017-07-17 12:50:00,76.34,76.41,76.33,76.39,74055.0,65.8288,65.8892,65.8202,65.8719,74055.0
2017-07-17 13:00:00,76.39,76.52,76.38,76.5,88960.0,65.8719,65.984,65.8633,65.9668,88960.0
2017-07-17 13:10:00,76.5,76.65,76.5,76.62,63373.0,65.9668,66.0961,65.9668,66.0703,63373.0
2017-07-17 13:20:00,76.62,76.64,76.61,76.62,33249.0,66.0703,66.0875,66.0617,66.0703,33249.0
2017-07-17 13:30:00,76.61,76.63,76.56,76.57,48341.0,66.0617,66.0789,66.0185,66.0272,48341.0
2017-07-17 13:40:00,76.56,76.57,76.51,76.55,64872.0,66.0185,66.0272,65.9754,66.0099,64872.0
2017-07-17 13:50:00,76.55,76.63,76.53,76.62,66067.0,66.0099,66.0789,65.9927,66.0703,66067.0
2017-07-17 14:00:00,76.63,76.67,76.61,76.62,65513.0,66.0789,66.1134,66.0617,66.0703,65513.0
2017-07-17 14:10:00,76.62,76.62,76.53,76.53,52686.0,66.0703,66.0703,65.9927,65.9927,52686.0
2017-07-17 14:20:00,76.53,76.57,76.51,76.53,95960.0,65.9927,66.0272,65.9754,65.9927,95960.0
2017-07-17 14:30:00,76.53,76.55,76.49,76.53,100079.0,65.9927,66.0099,65.9582,65.9927,100079.0
2017-07-17 14:40:00,76.53,76.53,76.49,76.52,98447.0,65.9927,65.9927,65.9582,65.984,98447.0
2017-07-17 14:50:00,76.51,76.52,76.4,76.47,101701.0,65.9754,65.984,65.8806,65.9409,101701.0
2017-07-17 15:00:00,76.47,76.5,76.46,76.48,72369.0,65.9409,65.9668,65.9323,65.9496,72369.0
2017-07-17 15:10:00,76.49,76.5,76.47,76.5,58391.0,65.9582,65.9668,65.9409,65.9668,58391.0
2017-07-17 15:20:00,76.49,76.54,76.46,76.47,80979.0,65.9582,66.0013,65.9323,65.9409,80979.0
2017-07-17 15:30:00,76.46,76.49,76.42,76.46,95217.0,65.9323,65.9582,65.8978,65.9323,95217.0
2017-07-17 15:40:00,76.45,76.51,76.44,76.49,143840.0,65.9237,65.9754,65.9151,65.9582,143840.0
2017-07-17 15:50:00,76.49,76.52,76.44,76.44,299275.0,65.9582,65.984,65.9151,65.9151,299275.0
2017-07-18 09:30:00,76.26,76.29,76.03,76.27,86978.0,65.7598,65.7857,65.5615,65.7685,86978.0
2017-07-18 09:40:00,76.27,76.3,76.12,76.23,80115.0,65.7685,65.7943,65.6391,65.734,80115.0
2017-07-18 09:50:00,76.23,76.26,76.13,76.21,105374.0,65.734,65.7598,65.6477,65.7167,105374.0
2017-07-18 10:00:00,76.2,76.31,76.17,76.17,134061.0,65.7081,65.803,65.6822,65.6822,134061.0
2017-07-18 10:10:00,76.19,76.28,76.18,76.26,125216.0,65.6995,65.7771,65.6909,65.7598,125216.0
2017-07-18 10:20:00,76.26,76.28,76.23,76.28,79699.0,65.7598,65.7771,65.734,65.7771,79699.0
2017-07-18 10:30:00,76.28,76.36,76.21,76.21,53950.0,65.7771,65.8461,65.7167,65.7167,53950.0
2017-07-18 10:40:00,76.21,76.21,76.1,76.2,69387.0,65.7167,65.7167,65.6219,65.7081,69387.0
2017-07-18 10:50:00,76.2,76.22,76.17,76.19,64325.0,65.7081,65.7254,65.6822,65.6995,64325.0
2017-07-18 11:00:00,76.19,76.21,76.15,76.16,75683.0,65.6995,65.7167,65.665,65.6736,75683.0
2017-07-18 11:10:00,76.16,76.21,76.13,76.2,32738.0,65.6736,65.7167,65.6477,65.7081,32738.0
2017-07-18 11:20:00,76.21,76.41,76.2,76.38,64979.0,65.7167,65.8892,65.7081,65.8633,64979.0
2017-07-18 11:30:00,76.38,76.4,76.29,76.36,69160.0,65.8633,65.8806,65.7857,65.8461,69160.0
2017-07-18 11:40:00,76.36,76.36,76.24,76.25,35689.0,65.8461,65.8461,65.7426,65.7512,35689.0
2017-07-18 11:50:00,76.25,76.3,76.22,76.3,41401.0,65.7512,65.7943,65.7254,65.7943,41401.0
2017-07-18 12:00:00,76.29,76.29,76.18,76.19,37482.0,65.7857,65.7857,65.6909,65.6995,37482.0
2017-07-18 12:10:00,76.2,76.3,76.2,76.28,43026.0,65.7081,65.7943,65.7081,65.7771,43026.0
2017-07-18 12:20:00,76.28,76.37,76.27,76.28,64146.0,65.7771,65.8547,65.7685,65.7771,64146.0
2017-07-18 12:30:00,76.29,76.3,76.26,76.28,31613.0,65.7857,65.7943,65.7598,65.7771,31613.0
2017-07-18 12:40:00,76.27,76.35,76.27,76.34,40444.0,65.7685,65.8375,65.7685,65.8288,40444.0
2017-07-18 12:50:00,76.33,76.34,76.29,76.29,22662.0,65.8202,65.8288,65.7857,65.7857,22662.0
2017-07-18 13:00:00,76.29,76.3,76.24,76.3,29738.0,65.7857,65.7943,65.7426,65.7943,29738.0
2017-07-18 13:10:00,76.3,76.33,76.25,76.25,43573.0,65.7943,65.8202,65.7512,65.7512,43573.0
2017-07-18 13:20:00,76.25,76.28,76.22,76.23,37871.0,65.7512,65.7771,65.7254,65.734,37871.0
2017-07-18 13:30:00,76.23,76.34,76.22,76.27,42038.0,65.734,65.8288,65.7254,65.7685,42038.0
2017-07-18 13:40:00,76.27,76.28,76.19,76.22,52387.0,65.7685,65.7771,65.6995,65.7254,52387.0
2017-07-18 13:50:00,76.22,76.24,76.19,76.21,34255.0,65.7254,65.7426,65.6995,65.7167,34255.0
2017-07-18 14:00:00,76.21,76.22,76.18,76.21,44869.0,65.7167,65.7254,65.6909,65.7167,44869.0
2017-07-18 14:10:00,76.21,76.23,76.16,76.16,44029.0,65.7167,65.734,65.6736,65.6736,44029.0
2017-07-18 14:20:00,76.16,76.17,76.04,76.05,58839.0,65.6736,65.6822,65.5701,65.5788,58839.0
2017-07-18 14:30:00,76.05,76.09,76.01,76.01,39730.0,65.5788,65.6133,65.5443,65.5443,39730.0
2017-07-18 14:40:00,76.01,76.04,75.97,75.99,72522.0,65.5443,65.5701,65.5098,65.527,72522.0
2017-07-18 14:50:00,75.99,76.02,75.93,75.98,95225.0,65.527,65.5529,65.4753,65.5184,95225.0
2017-07-18 15:00:00,75.98,76.01,75.92,75.93,82158.0,65.5184,65.5443,65.4667,65.4753,82158.0
2017-07-18 15:10:00,75.93,75.99,75.88,75.98,85172.0,65.4753,65.527,65.4322,65.5184,85172.0
2017-07-18 15:20:00,75.99,76.01,75.94,75.95,80432.0,65.527,65.5443,65.4839,65.4925,80432.0
2017-07-18 15:30:00,75.95,75.99,75.94,75.97,108251.0,65.4925,65.527,65.4839,65.5098,108251.0
2017-07-18 15:40:00,75.97,75.98,75.92,75.94,109054.0,65.5098,65.5184,65.4667,65.4839,109054.0
2017-07-18 15:50:00,75.94,76.0,75.92,75.97,222765.0,65.4839,65.5356,65.4667,65.5098,222765.0
2017-07-19 09:30:00,76.24,76.5,76.21,76.31,108228.0,65.7426,65.9668,65.7167,65.803,108228.0
2017-07-19 09:40:00,76.32,76.56,76.24,76.44,115504.0,65.8116,66.0185,65.7426,65.9151,115504.0
2017-07-19 09:50:00,76.44,76.47,76.34,76.41,93617.0,65.9151,65.9409,65.8288,65.8892,93617.0
2017-07-19 10:00:00,76.41,76.48,76.37,76.4,78731.0,65.8892,65.9496,65.8547,65.8806,78731.0
2017-07-19 10:10:00,76.4,76.46,76.37,76.43,66253.0,65.8806,65.9323,65.8547,65.9064,66253.0
2017-07-19 10:20:00,76.43,76.47,76.39,76.41,48908.0,65.9064,65.9409,65.8719,65.8892,48908.0
2017-07-19 10:30:00,76.41,76.43,76.33,76.38,91329.0,65.8892,65.9064,65.8202,65.8633,91329.0
2017-07-19 10:40:00,76.37,76.52,76.36,76.49,92970.0,65.8547,65.984,65.8461,65.9582,92970.0
2017-07-19 10:50:00,76.48,76.49,76.4,76.47,59682.0,65.9496,65.9582,65.8806,65.9409,59682.0
2017-07-19 11:00:00,76.48,76.5,76.45,76.47,53337.0,65.9496,65.9668,65.9237,65.9409,53337.0
2017-07-19 11:10:00,76.47,76.59,76.46,76.56,50113.0,65.9409,66.0444,65.9323,66.0185,50113.0
2017-07-19 11:20:00,76.56,76.62,76.54,76.6,92855.0,66.0185,66.0703,66.0013,66.053,92855.0
2017-07-19 11:30:00,76.6,76.76,76.59,76.73,101055.0,66.053,66.191,66.0444,66.1651,101055.0
2017-07-19 11:40:00,76.73,76.79,76.7,76.7,96298.0,66.1651,66.2169,66.1393,66.1393,96298.0
2017-07-19 11:50:00,76.71,76.82,76.67,76.8,54036.0,66.1479,66.2427,66.1134,66.2255,54036.0
2017-07-19 12:00:00,76.8,76.88,76.75,76.85,53559.0,66.2255,66.2945,66.1824,66.2686,53559.0
2017-07-19 12:10:00,76.84,76.86,76.76,76.81,84260.0,66.26,66.2772,66.191,66.2341,84260.0
2017-07-19 12:20:00,76.81,76.95,76.81,76.87,47505.0,66.2341,66.3548,66.2341,66.2859,47505.0
2017-07-19 12:30:00,76.86,76.94,76.84,76.92,167562.0,66.2772,66.3462,66.26,66.329,167562.0
2017-07-19 12:40:00,76.93,77.09,76.93,76.99,149981.0,66.3376,66.4756,66.3376,66.3893,149981.0
2017-07-19 12:50:00,76.99,76.99,76.86,76.87,103611.0,66.3893,66.3893,66.2772,66.2859,103611.0
2017-07-19 13:00:00,76.87,76.97,76.85,76.96,92797.0,66.2859,66.3721,66.2686,66.3635,92797.0
2017-07-19 13:10:00,76.96,76.99,76.95,76.98,42548.0,66.3635,66.3893,66.3548,66.3807,42548.0
2017-07-19 13:20:00,76.99,77.01,76.96,76.97,72708.0,66.3893,66.4066,66.3635,66.3721,72708.0
2017-07-19 13:30:00,76.97,77.02,76.94,77.02,32661.0,66.3721,66.4152,66.3462,66.4152,32661.0
2017-07-19 13:40:00,77.02,77.13,77.01,77.11,64565.0,66.4152,66.5101,66.4066,66.4928,64565.0
2017-07-19 13:50:00,77.11,77.15,77.09,77.12,71116.0,66.4928,66.5273,66.4756,66.5014,71116.0
2017-07-19 14:00:00,77.12,77.13,76.98,77.01,47192.0,66.5014,66.5101,66.3807,66.4066,47192.0
2017-07-19 14:10:00,77.01,77.05,76.98,76.98,64592.0,66.4066,66.4411,66.3807,66.3807,64592.0
2017-07-19 14:20:00,76.98,77.05,76.92,76.92,55255.0,66.3807,66.4411,66.329,66.329,55255.0
2017-07-19 14:30:00,76.92,76.95,76.89,76.89,58957.0,66.329,66.3548,66.3031,66.3031,58957.0
2017-07-19 14:40:00,76.89,76.95,76.82,76.88,95039.0,66.3031,66.3548,66.2427,66.2945,95039.0
2017-07-19 14:50:00,76.89,76.89,76.79,76.81,79714.0,66.3031,66.3031,66.2169,66.2341,79714.0
2017-07-19 15:00:00,76.81,76.82,76.78,76.79,152806.0,66.2341,66.2427,66.2083,66.2169,152806.0
2017-07-19 15:10:00,76.8,76.82,76.77,76.81,61767.0,66.2255,66.2427,66.1996,66.2341,61767.0
2017-07-19 15:20:00,76.81,76.82,76.79,76.8,82603.0,66.2341,66.2427,66.2169,66.2255,82603.0
2017-07-19 15:30:00,76.8,76.81,76.77,76.77,93726.0,66.2255,66.2341,66.1996,66.1996,93726.0
2017-07-19 15:40:00,76.78,76.85,76.77,76.83,165626.0,66.2083,66.2686,66.1996,66.2514,165626.0
2017-07-19 15:50:00,76.83,76.84,76.73,76.8,405194.0,66.2514,66.26,66.1651,66.2255,405194.0
2017-07-20 09:30:00,75.96,76.14,74.6,74.67,1033071.0,65.5012,65.6564,64.3284,64.3888,1033071.0
2017-07-20 09:40:00,74.68,75.14,74.39,74.98,609727.0,64.3974,64.7941,64.1473,64.6561,609727.0
2017-07-20 09:50:00,74.98,75.1,73.87,73.98,670492.0,64.6561,64.7596,63.6989,63.7938,670492.0
2017-07-20 10:00:00,73.99,74.13,73.6,73.79,946111.0,63.8024,63.9231,63.4661,63.6299,946111.0
2017-07-20 10:10:00,73.79,73.86,73.12,73.17,711139.0,63.6299,63.6903,63.0522,63.0953,711139.0
2017-07-20 10:20:00,73.17,73.44,72.89,73.26,875399.0,63.0953,63.3281,62.8539,63.1729,875399.0
2017-07-20 10:30:00,73.27,73.42,72.9,72.94,653371.0,63.1815,63.3109,62.8625,62.897,653371.0
2017-07-20 10:40:00,72.94,73.0,72.59,72.67,746982.0,62.897,62.9487,62.5952,62.6642,746982.0
2017-07-20 10:50:00,72.68,72.99,72.64,72.8,512665.0,62.6728,62.9401,62.6383,62.7763,512665.0
2017-07-20 11:00:00,72.79,72.8,72.43,72.49,518150.0,62.7676,62.7763,62.4572,62.5089,518150.0
2017-07-20 11:10:00,72.48,72.52,72.17,72.29,592639.0,62.5003,62.5348,62.233,62.3365,592639.0
2017-07-20 11:20:00,72.31,72.42,71.99,72.22,567602.0,62.3537,62.4486,62.0778,62.2761,567602.0
2017-07-20 11:30:00,72.23,72.46,72.08,72.13,414909.0,62.2847,62.4831,62.1554,62.1985,414909.0
2017-07-20 11:40:00,72.13,72.14,71.73,71.85,512686.0,62.1985,62.2071,61.8536,61.9571,512686.0
2017-07-20 11:50:00,71.86,71.9,71.58,71.65,404603.0,61.9657,62.0002,61.7242,61.7846,404603.0
2017-07-20 12:00:00,71.64,72.15,71.6,72.14,795073.0,61.776,62.2157,61.7415,62.2071,795073.0
2017-07-20 12:10:00,72.15,72.37,72.02,72.35,458691.0,62.2157,62.4055,62.1036,62.3882,458691.0
2017-07-20 12:20:00,72.36,72.47,72.11,72.26,426042.0,62.3968,62.4917,62.1813,62.3106,426042.0
2017-07-20 12:30:00,72.26,72.38,72.06,72.14,298995.0,62.3106,62.4141,62.1381,62.2071,298995.0
2017-07-20 12:40:00,72.14,72.25,72.01,72.06,432040.0,62.2071,62.302,62.095,62.1381,432040.0
2017-07-20 12:50:00,72.06,72.32,72.05,72.29,281044.0,62.1381,62.3623,62.1295,62.3365,281044.0
2017-07-20 13:00:00,72.29,72.41,72.2,72.37,245391.0,62.3365,62.44,62.2589,62.4055,245391.0
2017-07-20 13:10:00,72.37,72.37,72.12,72.25,164974.0,62.4055,62.4055,62.1899,62.302,164974.0
2017-07-20 13:20:00,72.25,72.31,72.18,72.22,190231.0,62.302,62.3537,62.2416,62.2761,190231.0
2017-07-20 13:30:00,72.23,72.63,72.21,72.59,633821.0,62.2847,62.6297,62.2675,62.5952,633821.0
2017-07-20 13:40:00,72.59,72.98,72.49,72.94,786501.0,62.5952,62.9315,62.5089,62.897,786501.0
2017-07-20 13:50:00,72.92,73.11,72.73,73.03,760906.0,62.8797,63.0436,62.7159,62.9746,760906.0
2017-07-20 14:00:00,73.03,73.15,72.99,73.06,515420.0,62.9746,63.0781,62.9401,63.0005,515420.0
2017-07-20 14:10:00,73.05,73.15,73.03,73.03,609544.0,62.9918,63.0781,62.9746,62.9746,609544.0
2017-07-20 14:20:00,73.03,73.07,72.84,72.95,400006.0,62.9746,63.0091,62.8107,62.9056,400006.0
2017-07-20 14:30:00,72.95,73.12,72.91,73.06,330578.0,62.9056,63.0522,62.8711,63.0005,330578.0
2017-07-20 14:40:00,73.05,73.07,72.93,72.96,359665.0,62.9918,63.0091,62.8884,62.9142,359665.0
2017-07-20 14:50:00,72.97,73.01,72.94,72.96,322954.0,62.9228,62.9573,62.897,62.9142,322954.0
2017-07-20 15:00:00,72.97,73.01,72.92,73.01,242045.0,62.9228,62.9573,62.8797,62.9573,242045.0
2017-07-20 15:10:00,73.0,73.01,72.88,73.0,248736.0,62.9487,62.9573,62.8452,62.9487,248736.0
2017-07-20 15:20:00,73.0,73.09,72.98,73.0,372997.0,62.9487,63.0263,62.9315,62.9487,372997.0
2017-07-20 15:30:00,72.99,73.02,72.93,72.94,365330.0,62.9401,62.966,62.8884,62.897,365330.0
2017-07-20 15:40:00,72.94,72.99,72.8,72.8,606658.0,62.897,62.9401,62.7763,62.7763,606658.0
2017-07-20 15:50:00,72.8,72.81,72.52,72.56,1215512.0,62.7763,62.7849,62.5348,62.5693,1215512.0
2017-07-21 09:30:00,72.75,73.5,72.72,73.11,1038156.0,62.7331,63.3799,62.7073,63.0436,1038156.0
2017-07-21 09:40:00,73.14,73.6,73.06,73.45,400923.0,63.0694,63.4661,63.0005,63.3368,400923.0
2017-07-21 09:50:00,73.45,73.55,73.24,73.26,607763.0,63.3368,63.423,63.1557,63.1729,607763.0
2017-07-21 10:00:00,73.25,74.01,73.19,73.93,564060.0,63.1643,63.8196,63.1126,63.7507,564060.0
2017-07-21 10:10:00,73.94,74.0,73.55,73.61,384589.0,63.7593,63.811,63.423,63.4747,384589.0
2017-07-21 10:20:00,73.61,73.88,73.53,73.56,232505.0,63.4747,63.7075,63.4057,63.4316,232505.0
2017-07-21 10:30:00,73.57,73.68,73.52,73.65,155367.0,63.4402,63.5351,63.3971,63.5092,155367.0
2017-07-21 10:40:00,73.65,73.76,73.5,73.53,180523.0,63.5092,63.6041,63.3799,63.4057,180523.0
2017-07-21 10:50:00,73.53,73.55,73.45,73.46,206228.0,63.4057,63.423,63.3368,63.3454,206228.0
2017-07-21 11:00:00,73.47,73.58,73.44,73.57,175715.0,63.354,63.4489,63.3281,63.4402,175715.0
2017-07-21 11:10:00,73.57,73.66,73.44,73.5,121092.0,63.4402,63.5178,63.3281,63.3799,121092.0
2017-07-21 11:20:00,73.5,73.62,73.45,73.59,115553.0,63.3799,63.4833,63.3368,63.4575,115553.0
2017-07-21 11:30:00,73.59,73.69,73.59,73.62,108004.0,63.4575,63.5437,63.4575,63.4833,108004.0
2017-07-21 11:40:00,73.62,73.69,73.59,73.68,94581.0,63.4833,63.5437,63.4575,63.5351,94581.0
2017-07-21 11:50:00,73.68,73.84,73.65,73.84,140043.0,63.5351,63.6731,63.5092,63.6731,140043.0
2017-07-21 12:00:00,73.84,74.04,73.84,74.03,261162.0,63.6731,63.8455,63.6731,63.8369,261162.0
2017-07-21 12:10:00,74.03,74.05,73.87,73.92,146818.0,63.8369,63.8541,63.6989,63.742,146818.0
2017-07-21 12:20:00,73.91,73.92,73.81,73.82,92281.0,63.7334,63.742,63.6472,63.6558,92281.0
2017-07-21 12:30:00,73.82,73.94,73.8,73.85,118154.0,63.6558,63.7593,63.6386,63.6817,118154.0
2017-07-21 12:40:00,73.84,73.88,73.76,73.83,129381.0,63.6731,63.7075,63.6041,63.6644,129381.0
2017-07-21 12:50:00,73.84,74.07,73.82,74.04,117550.0,63.6731,63.8714,63.6558,63.8455,117550.0
2017-07-21 13:00:00,74.04,74.11,73.91,73.93,156524.0,63.8455,63.9059,63.7334,63.7507,156524.0
2017-07-21 13:10:00,73.94,74.03,73.92,73.93,83782.0,63.7593,63.8369,63.742,63.7507,83782.0
2017-07-21 13:20:00,73.93,73.97,73.83,73.89,95546.0,63.7507,63.7852,63.6644,63.7162,95546.0
2017-07-21 13:30:00,73.89,73.95,73.84,73.95,72925.0,63.7162,63.7679,63.6731,63.7679,72925.0
2017-07-21 13:40:00,73.95,73.97,73.83,73.88,80590.0,63.7679,63.7852,63.6644,63.7075,80590.0
2017-07-21 13:50:00,73.88,73.88,73.74,73.74,87292.0,63.7075,63.7075,63.5868,63.5868,87292.0
2017-07-21 14:00:00,73.75,73.8,73.69,73.73,118638.0,63.5954,63.6386,63.5437,63.5782,118638.0
2017-07-21 14:10:00,73.72,73.75,73.62,73.73,120785.0,63.5696,63.5954,63.4833,63.5782,120785.0
2017-07-21 14:20:00,73.72,73.72,73.51,73.52,131689.0,63.5696,63.5696,63.3885,63.3971,131689.0
2017-07-21 14:30:00,73.52,73.64,73.52,73.57,155211.0,63.3971,63.5006,63.3971,63.4402,155211.0
2017-07-21 14:40:00,73.57,73.72,73.57,73.69,128038.0,63.4402,63.5696,63.4402,63.5437,128038.0
2017-07-21 14:50:00,73.68,73.74,73.61,73.69,163865.0,63.5351,63.5868,63.4747,63.5437,163865.0
2017-07-21 15:00:00,73.7,73.79,73.68,73.76,137534.0,63.5523,63.6299,63.5351,63.6041,137534.0
2017-07-21 15:10:00,73.76,73.8,73.67,73.67,176980.0,63.6041,63.6386,63.5265,63.5265,176980.0
2017-07-21 15:20:00,73.68,73.7,73.61,73.69,183643.0,63.5351,63.5523,63.4747,63.5437,183643.0
2017-07-21 15:30:00,73.69,73.79,73.67,73.75,200676.0,63.5437,63.6299,63.5265,63.5954,200676.0
2017-07-21 15:40:00,73.75,73.87,73.69,73.87,287722.0,63.5954,63.6989,63.5437,63.6989,287722.0
2017-07-21 15:50:00,73.87,73.87,73.76,73.8,607829.0,63.6989,63.6989,63.6041,63.6386,607829.0
2017-07-24 09:30:00,73.5,73.72,73.18,73.21,312457.0,63.7296,63.9203,63.4521,63.4781,312457.0
2017-07-24 09:40:00,73.22,73.64,73.06,73.63,250943.0,63.4868,63.851,63.3481,63.8423,250943.0
2017-07-24 09:50:00,73.63,73.74,73.58,73.63,150932.0,63.8423,63.9377,63.7989,63.8423,150932.0
2017-07-24 10:00:00,73.63,73.64,73.43,73.55,115253.0,63.8423,63.851,63.6689,63.7729,115253.0
2017-07-24 10:10:00,73.54,73.55,73.4,73.5,92078.0,63.7642,63.7729,63.6429,63.7296,92078.0
2017-07-24 10:20:00,73.5,73.77,73.49,73.57,213828.0,63.7296,63.9637,63.7209,63.7903,213828.0
2017-07-24 10:30:00,73.57,73.64,73.5,73.5,147974.0,63.7903,63.851,63.7296,63.7296,147974.0
2017-07-24 10:40:00,73.51,73.79,73.5,73.79,170599.0,63.7382,63.981,63.7296,63.981,170599.0
2017-07-24 10:50:00,73.79,73.95,73.71,73.87,239228.0,63.981,64.1197,63.9116,64.0504,239228.0
2017-07-24 11:00:00,73.87,73.95,73.72,73.94,147962.0,64.0504,64.1197,63.9203,64.1111,147962.0
2017-07-24 11:10:00,73.94,74.0,73.86,73.87,152409.0,64.1111,64.1631,64.0417,64.0504,152409.0
2017-07-24 11:20:00,73.87,73.9,73.62,73.85,244335.0,64.0504,64.0764,63.8336,64.033,244335.0
2017-07-24 11:30:00,73.86,73.9,73.77,73.9,145619.0,64.0417,64.0764,63.9637,64.0764,145619.0
2017-07-24 11:40:00,73.91,74.17,73.91,74.16,219698.0,64.0851,64.3105,64.0851,64.3018,219698.0
2017-07-24 11:50:00,74.16,74.34,74.12,74.3,206509.0,64.3018,64.4579,64.2671,64.4232,206509.0
2017-07-24 12:00:00,74.3,74.38,74.16,74.37,170013.0,64.4232,64.4926,64.3018,64.4839,170013.0
2017-07-24 12:10:00,74.37,74.44,74.28,74.29,176037.0,64.4839,64.5446,64.4059,64.4145,176037.0
2017-07-24 12:20:00,74.3,74.37,74.16,74.17,89518.0,64.4232,64.4839,64.3018,64.3105,89518.0
2017-07-24 12:30:00,74.16,74.24,74.12,74.19,82935.0,64.3018,64.3712,64.2671,64.3278,82935.0
2017-07-24 12:40:00,74.19,74.2,74.1,74.15,86752.0,64.3278,64.3365,64.2498,64.2932,86752.0
2017-07-24 12:50:00,74.16,74.2,74.05,74.16,93015.0,64.3018,64.3365,64.2065,64.3018,93015.0
2017-07-24 13:00:00,74.17,74.27,74.16,74.25,115214.0,64.3105,64.3972,64.3018,64.3799,115214.0
2017-07-24 13:10:00,74.25,74.31,74.2,74.3,83019.0,64.3799,64.4319,64.3365,64.4232,83019.0
2017-07-24 13:20:00,74.3,74.42,74.29,74.42,161055.0,64.4232,64.5273,64.4145,64.5273,161055.0
2017-07-24 13:30:00,74.42,74.52,74.39,74.46,138781.0,64.5273,64.614,64.5013,64.5619,138781.0
2017-07-24 13:40:00,74.46,74.58,74.46,74.56,114436.0,64.5619,64.666,64.5619,64.6487,114436.0
2017-07-24 13:50:00,74.56,74.66,74.51,74.62,152191.0,64.6487,64.7354,64.6053,64.7007,152191.0
2017-07-24 14:00:00,74.62,74.7,74.53,74.59,139073.0,64.7007,64.77,64.6226,64.6747,139073.0
2017-07-24 14:10:00,74.59,74.65,74.53,74.61,147231.0,64.6747,64.7267,64.6226,64.692,147231.0
2017-07-24 14:20:00,74.61,74.7,74.54,74.7,116597.0,64.692,64.77,64.6313,64.77,116597.0
2017-07-24 14:30:00,74.69,74.76,74.61,74.62,184371.0,64.7614,64.8221,64.692,64.7007,184371.0
2017-07-24 14:40:00,74.62,74.63,74.46,74.5,167691.0,64.7007,64.7094,64.5619,64.5966,167691.0
2017-07-24 14:50:00,74.5,74.59,74.46,74.47,130316.0,64.5966,64.6747,64.5619,64.5706,130316.0
2017-07-24 15:00:00,74.48,74.5,74.36,74.4,189826.0,64.5793,64.5966,64.4752,64.5099,189826.0
2017-07-24 15:10:00,74.4,74.51,74.33,74.5,126796.0,64.5099,64.6053,64.4492,64.5966,126796.0
2017-07-24 15:20:00,74.5,74.5,74.4,74.47,123219.0,64.5966,64.5966,64.5099,64.5706,123219.0
2017-07-24 15:30:00,74.46,74.5,74.41,74.5,152605.0,64.5619,64.5966,64.5186,64.5966,152605.0
2017-07-24 15:40:00,74.5,74.5,74.34,74.36,265586.0,64.5966,64.5966,64.4579,64.4752,265586.0
2017-07-24 15:50:00,74.36,74.36,74.27,74.33,585561.0,64.4752,64.4752,64.3972,64.4492,585561.0
2017-07-25 09:30:00,74.69,74.89,74.51,74.69,179592.0,64.7614,64.9348,64.6053,64.7614,179592.0
2017-07-25 09:40:00,74.7,74.84,74.6,74.66,193355.0,64.77,64.8914,64.6833,64.7354,193355.0
2017-07-25 09:50:00,74.66,74.79,74.65,74.72,169785.0,64.7354,64.8481,64.7267,64.7874,169785.0
2017-07-25 10:00:00,74.72,75.0,74.69,74.8,159316.0,64.7874,65.0302,64.7614,64.8568,159316.0
2017-07-25 10:10:00,74.81,75.18,74.81,75.15,167405.0,64.8654,65.1862,64.8654,65.1602,167405.0
2017-07-25 10:20:00,75.15,75.42,75.14,75.37,180890.0,65.1602,65.3943,65.1516,65.351,180890.0
2017-07-25 10:30:00,75.36,75.54,75.33,75.52,206220.0,65.3423,65.4984,65.3163,65.481,206220.0
2017-07-25 10:40:00,75.52,75.66,75.48,75.66,172462.0,65.481,65.6024,65.4464,65.6024,172462.0
2017-07-25 10:50:00,75.66,75.8,75.56,75.59,280043.0,65.6024,65.7238,65.5157,65.5417,280043.0
2017-07-25 11:00:00,75.6,75.72,75.46,75.67,256088.0,65.5504,65.6545,65.429,65.6111,256088.0
2017-07-25 11:10:00,75.68,75.74,75.58,75.7,137094.0,65.6198,65.6718,65.5331,65.6371,137094.0
2017-07-25 11:20:00,75.7,76.05,75.68,76.01,182944.0,65.6371,65.9406,65.6198,65.9059,182944.0
2017-07-25 11:30:00,76.02,76.18,75.95,75.99,205268.0,65.9146,66.0533,65.8539,65.8886,205268.0
2017-07-25 11:40:00,75.99,76.1,75.95,76.08,139532.0,65.8886,65.9839,65.8539,65.9666,139532.0
2017-07-25 11:50:00,76.07,76.09,75.85,75.87,141295.0,65.9579,65.9753,65.7672,65.7845,141295.0
2017-07-25 12:00:00,75.86,75.98,75.82,75.85,114557.0,65.7758,65.8799,65.7412,65.7672,114557.0
2017-07-25 12:10:00,75.85,75.98,75.84,75.96,72821.0,65.7672,65.8799,65.7585,65.8626,72821.0
2017-07-25 12:20:00,75.95,76.04,75.91,75.98,85938.0,65.8539,65.9319,65.8192,65.8799,85938.0
2017-07-25 12:30:00,75.98,76.01,75.8,75.85,116013.0,65.8799,65.9059,65.7238,65.7672,116013.0
2017-07-25 12:40:00,75.86,75.9,75.78,75.86,86936.0,65.7758,65.8105,65.7065,65.7758,86936.0
2017-07-25 12:50:00,75.87,76.01,75.86,75.98,83018.0,65.7845,65.9059,65.7758,65.8799,83018.0
2017-07-25 13:00:00,75.98,76.02,75.76,75.82,95447.0,65.8799,65.9146,65.6891,65.7412,95447.0
2017-07-25 13:10:00,75.83,75.88,75.77,75.83,65572.0,65.7498,65.7932,65.6978,65.7498,65572.0
2017-07-25 13:20:00,75.84,75.95,75.83,75.91,71610.0,65.7585,65.8539,65.7498,65.8192,71610.0
2017-07-25 13:30:00,75.91,76.01,75.9,75.99,100983.0,65.8192,65.9059,65.8105,65.8886,100983.0
2017-07-25 13:40:00,75.99,76.02,75.94,76.0,85616.0,65.8886,65.9146,65.8452,65.8972,85616.0
2017-07-25 13:50:00,76.0,76.09,75.98,76.01,89443.0,65.8972,65.9753,65.8799,65.9059,89443.0
2017-07-25 14:00:00,76.02,76.07,75.79,75.8,138258.0,65.9146,65.9579,65.7152,65.7238,138258.0
2017-07-25 14:10:00,75.79,75.8,75.56,75.65,132615.0,65.7152,65.7238,65.5157,65.5938,132615.0
2017-07-25 14:20:00,75.64,75.73,75.62,75.65,100105.0,65.5851,65.6631,65.5677,65.5938,100105.0
2017-07-25 14:30:00,75.65,75.77,75.62,75.75,98129.0,65.5938,65.6978,65.5677,65.6805,98129.0
2017-07-25 14:40:00,75.75,75.79,75.69,75.71,90587.0,65.6805,65.7152,65.6284,65.6458,90587.0
2017-07-25 14:50:00,75.71,75.8,75.65,75.7,123932.0,65.6458,65.7238,65.5938,65.6371,123932.0
2017-07-25 15:00:00,75.7,75.76,75.62,75.75,103574.0,65.6371,65.6891,65.5677,65.6805,103574.0
2017-07-25 15:10:00,75.76,75.76,75.64,75.66,101306.0,65.6891,65.6891,65.5851,65.6024,101306.0
2017-07-25 15:20:00,75.66,75.67,75.51,75.56,108433.0,65.6024,65.6111,65.4724,65.5157,108433.0
2017-07-25 15:30:00,75.57,75.63,75.47,75.51,186352.0,65.5244,65.5764,65.4377,65.4724,186352.0
2017-07-25 15:40:00,75.51,75.66,75.44,75.56,196202.0,65.4724,65.6024,65.4117,65.5157,196202.0
2017-07-25 15:50:00,75.55,75.74,75.55,75.68,419038.0,65.5071,65.6718,65.5071,65.6198,419038.0
2017-07-26 09:30:00,75.69,75.69,75.43,75.55,122228.0,65.6284,65.6284,65.403,65.5071,122228.0
2017-07-26 09:40:00,75.51,75.53,75.3,75.43,91371.0,65.4724,65.4897,65.2903,65.403,91371.0
2017-07-26 09:50:00,75.43,75.63,75.31,75.46,100541.0,65.403,65.5764,65.299,65.429,100541.0
2017-07-26 10:00:00,75.48,75.6,75.46,75.55,104384.0,65.4464,65.5504,65.429,65.5071,104384.0
2017-07-26 10:10:00,75.56,75.86,75.55,75.81,117838.0,65.5157,65.7758,65.5071,65.7325,117838.0
2017-07-26 10:20:00,75.8,75.87,75.77,75.87,138434.0,65.7238,65.7845,65.6978,65.7845,138434.0
2017-07-26 10:30:00,75.87,75.9,75.78,75.86,76457.0,65.7845,65.8105,65.7065,65.7758,76457.0
2017-07-26 10:40:00,75.86,75.95,75.85,75.93,81750.0,65.7758,65.8539,65.7672,65.8365,81750.0
2017-07-26 10:50:00,75.94,76.01,75.91,75.98,93311.0,65.8452,65.9059,65.8192,65.8799,93311.0
2017-07-26 11:00:00,75.98,76.16,75.98,76.06,115841.0,65.8799,66.036,65.8799,65.9493,115841.0
2017-07-26 11:10:00,76.06,76.14,76.05,76.13,91438.0,65.9493,66.0186,65.9406,66.01,91438.0
2017-07-26 11:20:00,76.14,76.33,76.12,76.24,196621.0,66.0186,66.1834,66.0013,66.1053,196621.0
2017-07-26 11:30:00,76.24,76.26,76.14,76.23,111215.0,66.1053,66.1227,66.0186,66.0967,111215.0
2017-07-26 11:40:00,76.25,76.25,76.09,76.11,65989.0,66.114,66.114,65.9753,65.9926,65989.0
2017-07-26 11:50:00,76.11,76.14,75.96,75.98,88811.0,65.9926,66.0186,65.8626,65.8799,88811.0
2017-07-26 12:00:00,75.98,76.02,75.92,75.93,70146.0,65.8799,65.9146,65.8279,65.8365,70146.0
2017-07-26 12:10:00,75.93,75.96,75.88,75.92,62845.0,65.8365,65.8626,65.7932,65.8279,62845.0
2017-07-26 12:20:00,75.92,76.05,75.92,76.03,107824.0,65.8279,65.9406,65.8279,65.9232,107824.0
2017-07-26 12:30:00,76.03,76.09,76.0,76.07,63850.0,65.9232,65.9753,65.8972,65.9579,63850.0
2017-07-26 12:40:00,76.07,76.12,76.03,76.04,181902.0,65.9579,66.0013,65.9232,65.9319,181902.0
2017-07-26 12:50:00,76.04,76.08,75.98,76.03,101489.0,65.9319,65.9666,65.8799,65.9232,101489.0
2017-07-26 13:00:00,76.02,76.03,75.88,75.9,85864.0,65.9146,65.9232,65.7932,65.8105,85864.0
2017-07-26 13:10:00,75.9,75.9,75.86,75.89,39918.0,65.8105,65.8105,65.7758,65.8019,39918.0
2017-07-26 13:20:00,75.89,75.96,75.89,75.93,43652.0,65.8019,65.8626,65.8019,65.8365,43652.0
2017-07-26 13:30:00,75.93,76.0,75.92,75.96,41117.0,65.8365,65.8972,65.8279,65.8626,41117.0
2017-07-26 13:40:00,75.96,76.03,75.93,75.99,42683.0,65.8626,65.9232,65.8365,65.8886,42683.0
2017-07-26 13:50:00,75.99,75.99,75.92,75.94,34404.0,65.8886,65.8886,65.8279,65.8452,34404.0
2017-07-26 14:00:00,75.94,76.06,75.93,75.99,64550.0,65.8452,65.9493,65.8365,65.8886,64550.0
2017-07-26 14:10:00,75.99,76.05,75.95,76.02,76707.0,65.8886,65.9406,65.8539,65.9146,76707.0
2017-07-26 14:20:00,76.01,76.19,75.98,76.13,100566.0,65.9059,66.062,65.8799,66.01,100566.0
2017-07-26 14:30:00,76.13,76.18,76.05,76.08,66838.0,66.01,66.0533,65.9406,65.9666,66838.0
2017-07-26 14:40:00,76.09,76.12,75.99,75.99,76731.0,65.9753,66.0013,65.8886,65.8886,76731.0
2017-07-26 14:50:00,76.0,76.06,75.96,76.04,76709.0,65.8972,65.9493,65.8626,65.9319,76709.0
2017-07-26 15:00:00,76.03,76.1,76.0,76.1,74994.0,65.9232,65.9839,65.8972,65.9839,74994.0
2017-07-26 15:10:00,76.09,76.12,76.03,76.1,92809.0,65.9753,66.0013,65.9232,65.9839,92809.0
2017-07-26 15:20:00,76.11,76.17,76.03,76.09,113945.0,65.9926,66.0446,65.9232,65.9753,113945.0
2017-07-26 15:30:00,76.09,76.1,75.92,75.95,127179.0,65.9753,65.9839,65.8279,65.8539,127179.0
2017-07-26 15:40:00,75.95,76.04,75.91,75.94,159215.0,65.8539,65.9319,65.8192,65.8452,159215.0
2017-07-26 15:50:00,75.93,76.0,75.9,75.99,218648.0,65.8365,65.8972,65.8105,65.8886,218648.0
2017-07-27 09:30:00,75.83,76.21,75.81,76.13,102966.0,65.7498,66.0793,65.7325,66.01,102966.0
2017-07-27 09:40:00,76.13,76.15,76.0,76.08,59817.0,66.01,66.0273,65.8972,65.9666,59817.0
2017-07-27 09:50:00,76.08,76.23,75.84,76.23,169934.0,65.9666,66.0967,65.7585,66.0967,169934.0
2017-07-27 10:00:00,76.23,76.5,76.17,76.49,143602.0,66.0967,66.3308,66.0446,66.3221,143602.0
2017-07-27 10:10:00,76.5,76.86,76.49,76.77,206607.0,66.3308,66.6429,66.3221,66.5649,206607.0
2017-07-27 10:20:00,76.77,76.89,76.76,76.81,114718.0,66.5649,66.6689,66.5562,66.5996,114718.0
2017-07-27 10:30:00,76.82,76.84,76.61,76.65,141231.0,66.6082,66.6256,66.4261,66.4608,141231.0
2017-07-27 10:40:00,76.65,76.66,76.53,76.53,104776.0,66.4608,66.4695,66.3568,66.3568,104776.0
2017-07-27 10:50:00,76.54,76.62,76.43,76.59,114715.0,66.3655,66.4348,66.2701,66.4088,114715.0
2017-07-27 11:00:00,76.59,76.6,76.42,76.58,94690.0,66.4088,66.4175,66.2614,66.4001,94690.0
2017-07-27 11:10:00,76.58,76.62,76.53,76.55,93541.0,66.4001,66.4348,66.3568,66.3741,93541.0
2017-07-27 11:20:00,76.55,76.6,76.47,76.51,71464.0,66.3741,66.4175,66.3048,66.3394,71464.0
2017-07-27 11:30:00,76.51,76.67,76.5,76.67,96879.0,66.3394,66.4782,66.3308,66.4782,96879.0
2017-07-27 11:40:00,76.67,76.77,76.64,76.68,78877.0,66.4782,66.5649,66.4522,66.4868,78877.0
2017-07-27 11:50:00,76.68,76.82,76.64,76.82,97544.0,66.4868,66.6082,66.4522,66.6082,97544.0
2017-07-27 12:00:00,76.81,76.96,76.77,76.95,104221.0,66.5996,66.7296,66.5649,66.721,104221.0
2017-07-27 12:10:00,76.96,77.04,76.9,77.01,87964.0,66.7296,66.799,66.6776,66.773,87964.0
2017-07-27 12:20:00,77.02,77.09,77.0,77.03,100681.0,66.7816,66.8423,66.7643,66.7903,100681.0
2017-07-27 12:30:00,77.02,77.1,77.0,77.06,91244.0,66.7816,66.851,66.7643,66.8163,91244.0
2017-07-27 12:40:00,77.06,77.18,76.94,77.18,246901.0,66.8163,66.9204,66.7123,66.9204,246901.0
2017-07-27 12:50:00,77.19,77.38,77.14,77.38,198231.0,66.929,67.0938,66.8857,67.0938,198231.0
2017-07-27 13:00:00,77.39,77.68,77.36,77.57,233620.0,67.1025,67.3539,67.0764,67.2585,233620.0
2017-07-27 13:10:00,77.58,77.6,77.05,77.06,220521.0,67.2672,67.2845,66.8077,66.8163,220521.0
2017-07-27 13:20:00,77.05,77.16,76.99,77.16,238780.0,66.8077,66.903,66.7556,66.903,238780.0
2017-07-27 13:30:00,77.15,77.16,77.03,77.09,160279.0,66.8944,66.903,66.7903,66.8423,160279.0
2017-07-27 13:40:00,77.09,77.13,76.86,76.93,112164.0,66.8423,66.877,66.6429,66.7036,112164.0
2017-07-27 13:50:00,76.93,76.97,76.83,76.86,135203.0,66.7036,66.7383,66.6169,66.6429,135203.0
2017-07-27 14:00:00,76.87,77.0,76.79,76.85,133219.0,66.6516,66.7643,66.5822,66.6342,133219.0
2017-07-27 14:10:00,76.84,77.07,76.84,77.07,190736.0,66.6256,66.825,66.6256,66.825,190736.0
2017-07-27 14:20:00,77.07,77.07,76.91,76.95,117748.0,66.825,66.825,66.6863,66.721,117748.0
2017-07-27 14:30:00,76.95,77.07,76.88,77.06,115190.0,66.721,66.825,66.6603,66.8163,115190.0
2017-07-27 14:40:00,77.06,77.06,76.92,76.93,125022.0,66.8163,66.8163,66.6949,66.7036,125022.0
2017-07-27 14:50:00,76.94,77.12,76.88,77.08,140139.0,66.7123,66.8684,66.6603,66.8337,140139.0
2017-07-27 15:00:00,77.08,77.12,77.01,77.05,133612.0,66.8337,66.8684,66.773,66.8077,133612.0
2017-07-27 15:10:00,77.05,77.07,76.96,76.98,144211.0,66.8077,66.825,66.7296,66.747,144211.0
2017-07-27 15:20:00,76.96,77.08,76.96,76.99,230327.0,66.7296,66.8337,66.7296,66.7556,230327.0
2017-07-27 15:30:00,76.99,77.07,76.94,77.05,196520.0,66.7556,66.825,66.7123,66.8077,196520.0
2017-07-27 15:40:00,77.05,77.06,76.94,76.94,316413.0,66.8077,66.8163,66.7123,66.7123,316413.0
2017-07-27 15:50:00,76.95,77.01,76.85,77.0,483646.0,66.721,66.773,66.6342,66.7643,483646.0
2017-07-28 09:30:00,76.96,77.35,76.94,77.14,483814.0,66.7296,67.0678,66.7123,66.8857,483814.0
2017-07-28 09:40:00,77.14,77.15,76.73,76.84,125275.0,66.8857,66.8944,66.5302,66.6256,125275.0
2017-07-28 09:50:00,76.85,76.87,76.59,76.66,127466.0,66.6342,66.6516,66.4088,66.4695,127466.0
2017-07-28 10:00:00,76.66,76.69,76.25,76.26,198123.0,66.4695,66.4955,66.114,66.1227,198123.0
2017-07-28 10:10:00,76.25,76.46,76.2,76.44,110399.0,66.114,66.2961,66.0706,66.2787,110399.0
2017-07-28 10:20:00,76.44,76.66,76.39,76.56,76290.0,66.2787,66.4695,66.2354,66.3828,76290.0
2017-07-28 10:30:00,76.54,76.64,76.49,76.54,119803.0,66.3655,66.4522,66.3221,66.3655,119803.0
2017-07-28 10:40:00,76.54,76.63,76.51,76.57,58725.0,66.3655,66.4435,66.3394,66.3915,58725.0
2017-07-28 10:50:00,76.58,76.59,76.4,76.41,58921.0,66.4001,66.4088,66.2441,66.2527,58921.0
2017-07-28 11:00:00,76.41,76.51,76.38,76.47,78454.0,66.2527,66.3394,66.2267,66.3048,78454.0
2017-07-28 11:10:00,76.47,76.54,76.44,76.47,56531.0,66.3048,66.3655,66.2787,66.3048,56531.0
2017-07-28 11:20:00,76.46,76.54,76.41,76.52,88153.0,66.2961,66.3655,66.2527,66.3481,88153.0
2017-07-28 11:30:00,76.53,76.68,76.5,76.6,64894.0,66.3568,66.4868,66.3308,66.4175,64894.0
2017-07-28 11:40:00,76.6,76.71,76.53,76.69,69907.0,66.4175,66.5129,66.3568,66.4955,69907.0
2017-07-28 11:50:00,76.68,76.71,76.61,76.61,65024.0,66.4868,66.5129,66.4261,66.4261,65024.0
2017-07-28 12:00:00,76.61,76.63,76.54,76.57,44637.0,66.4261,66.4435,66.3655,66.3915,44637.0
2017-07-28 12:10:00,76.58,76.58,76.47,76.54,84439.0,66.4001,66.4001,66.3048,66.3655,84439.0
2017-07-28 12:20:00,76.55,76.56,76.38,76.44,70191.0,66.3741,66.3828,66.2267,66.2787,70191.0
2017-07-28 12:30:00,76.44,76.5,76.38,76.43,66699.0,66.2787,66.3308,66.2267,66.2701,66699.0
2017-07-28 12:40:00,76.42,76.44,76.31,76.35,48307.0,66.2614,66.2787,66.166,66.2007,48307.0
2017-07-28 12:50:00,76.36,76.36,76.28,76.3,27070.0,66.2094,66.2094,66.14,66.1574,27070.0
2017-07-28 13:00:00,76.3,76.32,76.22,76.32,46858.0,66.1574,66.1747,66.088,66.1747,46858.0
2017-07-28 13:10:00,76.33,76.45,76.32,76.43,44719.0,66.1834,66.2874,66.1747,66.2701,44719.0
2017-07-28 13:20:00,76.42,76.5,76.41,76.47,42370.0,66.2614,66.3308,66.2527,66.3048,42370.0
2017-07-28 13:30:00,76.47,76.51,76.4,76.43,73494.0,66.3048,66.3394,66.2441,66.2701,73494.0
2017-07-28 13:40:00,76.43,76.47,76.38,76.46,42790.0,66.2701,66.3048,66.2267,66.2961,42790.0
2017-07-28 13:50:00,76.46,76.49,76.39,76.42,40963.0,66.2961,66.3221,66.2354,66.2614,40963.0
2017-07-28 14:00:00,76.42,76.5,76.39,76.5,70789.0,66.2614,66.3308,66.2354,66.3308,70789.0
2017-07-28 14:10:00,76.5,76.51,76.45,76.51,59034.0,66.3308,66.3394,66.2874,66.3394,59034.0
2017-07-28 14:20:00,76.51,76.59,76.5,76.59,45022.0,66.3394,66.4088,66.3308,66.4088,45022.0
2017-07-28 14:30:00,76.59,76.62,76.54,76.61,53987.0,66.4088,66.4348,66.3655,66.4261,53987.0
2017-07-28 14:40:00,76.61,76.66,76.58,76.64,137911.0,66.4261,66.4695,66.4001,66.4522,137911.0
2017-07-28 14:50:00,76.63,76.64,76.54,76.57,157181.0,66.4435,66.4522,66.3655,66.3915,157181.0
2017-07-28 15:00:00,76.57,76.57,76.47,76.55,117547.0,66.3915,66.3915,66.3048,66.3741,117547.0
2017-07-28 15:10:00,76.55,76.58,76.53,76.56,63613.0,66.3741,66.4001,66.3568,66.3828,63613.0
2017-07-28 15:20:00,76.56,76.6,76.53,76.55,72537.0,66.3828,66.4175,66.3568,66.3741,72537.0
2017-07-28 15:30:00,76.56,76.58,76.55,76.58,83472.0,66.3828,66.4001,66.3741,66.4001,83472.0
2017-07-28 15:40:00,76.58,76.66,76.51,76.51,208375.0,66.4001,66.4695,66.3394,66.3394,208375.0
2017-07-28 15:50:00,76.51,76.57,76.46,76.47,284232.0,66.3394,66.3915,66.2961,66.3048,284232.0
2017-07-31 09:30:00,76.57,76.84,76.55,76.68,112516.0,66.3915,66.6256,66.3741,66.4868,112516.0
2017-07-31 09:40:00,76.67,76.71,76.52,76.59,70118.0,66.4782,66.5129,66.3481,66.4088,70118.0
2017-07-31 09:50:00,76.6,76.72,76.56,76.62,62977.0,66.4175,66.5215,66.3828,66.4348,62977.0
2017-07-31 10:00:00,76.63,76.71,76.46,76.49,140118.0,66.4435,66.5129,66.2961,66.3221,140118.0
2017-07-31 10:10:00,76.51,76.57,76.37,76.53,49412.0,66.3394,66.3915,66.2181,66.3568,49412.0
2017-07-31 10:20:00,76.54,76.58,76.46,76.54,66542.0,66.3655,66.4001,66.2961,66.3655,66542.0
2017-07-31 10:30:00,76.55,76.71,76.54,76.71,75287.0,66.3741,66.5129,66.3655,66.5129,75287.0
2017-07-31 10:40:00,76.71,76.73,76.62,76.7,78060.0,66.5129,66.5302,66.4348,66.5042,78060.0
2017-07-31 10:50:00,76.7,76.85,76.64,76.85,50506.0,66.5042,66.6342,66.4522,66.6342,50506.0
2017-07-31 11:00:00,76.84,76.97,76.84,76.97,40725.0,66.6256,66.7383,66.6256,66.7383,40725.0
2017-07-31 11:10:00,76.97,77.08,76.95,77.07,67920.0,66.7383,66.8337,66.721,66.825,67920.0
2017-07-31 11:20:00,77.08,77.08,76.96,76.99,45258.0,66.8337,66.8337,66.7296,66.7556,45258.0
2017-07-31 11:30:00,76.99,77.04,76.96,77.01,37174.0,66.7556,66.799,66.7296,66.773,37174.0
2017-07-31 11:40:00,77.01,77.03,76.97,77.02,119666.0,66.773,66.7903,66.7383,66.7816,119666.0
2017-07-31 11:50:00,77.02,77.08,77.0,77.07,51701.0,66.7816,66.8337,66.7643,66.825,51701.0
2017-07-31 12:00:00,77.06,77.27,77.04,77.23,90951.0,66.8163,66.9984,66.799,66.9637,90951.0
2017-07-31 12:10:00,77.23,77.31,77.2,77.25,71200.0,66.9637,67.0331,66.9377,66.9811,71200.0
2017-07-31 12:20:00,77.24,77.26,77.23,77.25,38220.0,66.9724,66.9897,66.9637,66.9811,38220.0
2017-07-31 12:30:00,77.25,77.27,77.22,77.23,48212.0,66.9811,66.9984,66.9551,66.9637,48212.0
2017-07-31 12:40:00,77.23,77.27,77.19,77.2,59805.0,66.9637,66.9984,66.929,66.9377,59805.0
2017-07-31 12:50:00,77.2,77.27,77.19,77.23,54188.0,66.9377,66.9984,66.929,66.9637,54188.0
2017-07-31 13:00:00,77.23,77.27,77.22,77.25,55626.0,66.9637,66.9984,66.9551,66.9811,55626.0
2017-07-31 13:10:00,77.25,77.26,77.17,77.17,57366.0,66.9811,66.9897,66.9117,66.9117,57366.0
2017-07-31 13:20:00,77.18,77.21,77.13,77.16,43825.0,66.9204,66.9464,66.877,66.903,43825.0
2017-07-31 13:30:00,77.16,77.2,77.16,77.17,52686.0,66.903,66.9377,66.903,66.9117,52686.0
2017-07-31 13:40:00,77.16,77.2,77.12,77.17,59351.0,66.903,66.9377,66.8684,66.9117,59351.0
2017-07-31 13:50:00,77.17,77.26,77.16,77.25,57211.0,66.9117,66.9897,66.903,66.9811,57211.0
2017-07-31 14:00:00,77.25,77.31,77.23,77.29,88534.0,66.9811,67.0331,66.9637,67.0158,88534.0
2017-07-31 14:10:00,77.28,77.49,77.28,77.49,84576.0,67.0071,67.1892,67.0071,67.1892,84576.0
2017-07-31 14:20:00,77.49,77.51,77.36,77.39,79768.0,67.1892,67.2065,67.0764,67.1025,79768.0
2017-07-31 14:30:00,77.39,77.46,77.31,77.32,61022.0,67.1025,67.1632,67.0331,67.0418,61022.0
2017-07-31 14:40:00,77.32,77.34,77.25,77.27,88477.0,67.0418,67.0591,66.9811,66.9984,88477.0
2017-07-31 14:50:00,77.28,77.29,77.06,77.07,142624.0,67.0071,67.0158,66.8163,66.825,142624.0
2017-07-31 15:00:00,77.07,77.21,77.04,77.18,132361.0,66.825,66.9464,66.799,66.9204,132361.0
2017-07-31 15:10:00,77.18,77.33,77.18,77.27,93135.0,66.9204,67.0504,66.9204,66.9984,93135.0
2017-07-31 15:20:00,77.27,77.4,77.27,77.34,108932.0,66.9984,67.1111,66.9984,67.0591,108932.0
2017-07-31 15:30:00,77.34,77.37,77.24,77.27,138586.0,67.0591,67.0851,66.9724,66.9984,138586.0
2017-07-31 15:40:00,77.27,77.42,77.26,77.42,163827.0,66.9984,67.1285,66.9897,67.1285,163827.0
2017-07-31 15:50:00,77.41,77.52,77.38,77.39,830499.0,67.1198,67.2152,67.0938,67.1025,830499.0
2017-08-01 09:30:00,77.27,77.45,77.05,77.07,188880.0,66.9984,67.1545,66.8077,66.825,188880.0
2017-08-01 09:40:00,77.07,77.2,76.81,76.81,144602.0,66.825,66.9377,66.5996,66.5996,144602.0
2017-08-01 09:50:00,76.82,76.85,76.25,76.25,182359.0,66.6082,66.6342,66.114,66.114,182359.0
2017-08-01 10:00:00,76.26,76.88,76.25,76.88,146737.0,66.1227,66.6603,66.114,66.6603,146737.0
2017-08-01 10:10:00,76.87,76.91,76.76,76.78,56407.0,66.6516,66.6863,66.5562,66.5735,56407.0
2017-08-01 10:20:00,76.77,76.82,76.63,76.79,65129.0,66.5649,66.6082,66.4435,66.5822,65129.0
2017-08-01 10:30:00,76.81,76.96,76.8,76.86,67295.0,66.5996,66.7296,66.5909,66.6429,67295.0
2017-08-01 10:40:00,76.85,77.01,76.81,77.01,43398.0,66.6342,66.773,66.5996,66.773,43398.0
2017-08-01 10:50:00,77.01,77.09,77.0,77.06,41338.0,66.773,66.8423,66.7643,66.8163,41338.0
2017-08-01 11:00:00,77.06,77.15,77.04,77.07,54250.0,66.8163,66.8944,66.799,66.825,54250.0
2017-08-01 11:10:00,77.07,77.11,77.01,77.02,55617.0,66.825,66.8597,66.773,66.7816,55617.0
2017-08-01 11:20:00,77.02,77.15,77.0,77.13,63477.0,66.7816,66.8944,66.7643,66.877,63477.0
2017-08-01 11:30:00,77.14,77.43,77.13,77.33,78072.0,66.8857,67.1371,66.877,67.0504,78072.0
2017-08-01 11:40:00,77.34,77.41,77.3,77.38,58146.0,67.0591,67.1198,67.0244,67.0938,58146.0
2017-08-01 11:50:00,77.38,77.4,77.24,77.32,38309.0,67.0938,67.1111,66.9724,67.0418,38309.0
2017-08-01 12:00:00,77.32,77.36,77.28,77.3,30699.0,67.0418,67.0764,67.0071,67.0244,30699.0
2017-08-01 12:10:00,77.3,77.38,77.28,77.33,42451.0,67.0244,67.0938,67.0071,67.0504,42451.0
2017-08-01 12:20:00,77.34,77.58,77.33,77.58,86729.0,67.0591,67.2672,67.0504,67.2672,86729.0
2017-08-01 12:30:00,77.58,77.59,77.42,77.48,38810.0,67.2672,67.2759,67.1285,67.1805,38810.0
2017-08-01 12:40:00,77.48,77.5,77.43,77.43,34881.0,67.1805,67.1978,67.1371,67.1371,34881.0
2017-08-01 12:50:00,77.43,77.47,77.4,77.46,33220.0,67.1371,67.1718,67.1111,67.1632,33220.0
2017-08-01 13:00:00,77.46,77.6,77.45,77.6,40298.0,67.1632,67.2845,67.1545,67.2845,40298.0
2017-08-01 13:10:00,77.6,77.64,77.58,77.6,33047.0,67.2845,67.3192,67.2672,67.2845,33047.0
2017-08-01 13:20:00,77.59,77.61,77.53,77.57,30787.0,67.2759,67.2932,67.2239,67.2585,30787.0
2017-08-01 13:30:00,77.57,77.57,77.49,77.52,36616.0,67.2585,67.2585,67.1892,67.2152,36616.0
2017-08-01 13:40:00,77.52,77.55,77.49,77.54,30597.0,67.2152,67.2412,67.1892,67.2325,30597.0
2017-08-01 13:50:00,77.54,77.58,77.51,77.54,34915.0,67.2325,67.2672,67.2065,67.2325,34915.0
2017-08-01 14:00:00,77.55,77.75,77.55,77.74,77772.0,67.2412,67.4146,67.2412,67.4059,77772.0
2017-08-01 14:10:00,77.73,77.77,77.69,77.69,94947.0,67.3973,67.4319,67.3626,67.3626,94947.0
2017-08-01 14:20:00,77.7,77.73,77.65,77.68,52578.0,67.3713,67.3973,67.3279,67.3539,52578.0
2017-08-01 14:30:00,77.69,77.78,77.66,77.77,63189.0,67.3626,67.4406,67.3366,67.4319,63189.0
2017-08-01 14:40:00,77.77,77.83,77.69,77.71,73870.0,67.4319,67.484,67.3626,67.3799,73870.0
2017-08-01 14:50:00,77.72,77.85,77.71,77.83,63132.0,67.3886,67.5013,67.3799,67.484,63132.0
2017-08-01 15:00:00,77.83,77.85,77.76,77.83,71046.0,67.484,67.5013,67.4233,67.484,71046.0
2017-08-01 15:10:00,77.82,77.87,77.78,77.85,68562.0,67.4753,67.5187,67.4406,67.5013,68562.0
2017-08-01 15:20:00,77.84,77.91,77.84,77.89,81116.0,67.4926,67.5533,67.4926,67.536,81116.0
2017-08-01 15:30:00,77.88,77.88,77.82,77.86,85677.0,67.5273,67.5273,67.4753,67.51,85677.0
2017-08-01 15:40:00,77.86,77.96,77.84,77.93,148309.0,67.51,67.5967,67.4926,67.5707,148309.0
2017-08-01 15:50:00,77.92,77.94,77.82,77.84,306043.0,67.562,67.5793,67.4753,67.4926,306043.0
2017-08-02 09:30:00,77.57,78.15,77.5,78.09,270908.0,67.2585,67.7614,67.1978,67.7094,270908.0
2017-08-02 09:40:00,78.09,78.09,77.74,77.88,46627.0,67.7094,67.7094,67.4059,67.5273,46627.0
2017-08-02 09:50:00,77.89,78.03,77.88,77.97,48226.0,67.536,67.6574,67.5273,67.6054,48226.0
2017-08-02 10:00:00,77.97,78.07,77.94,77.99,65151.0,67.6054,67.6921,67.5793,67.6227,65151.0
2017-08-02 10:10:00,78.0,78.09,77.97,78.03,57819.0,67.6314,67.7094,67.6054,67.6574,57819.0
2017-08-02 10:20:00,78.02,78.02,77.93,77.95,108399.0,67.6487,67.6487,67.5707,67.588,108399.0
2017-08-02 10:30:00,77.97,78.01,77.58,77.61,112294.0,67.6054,67.64,67.2672,67.2932,112294.0
2017-08-02 10:40:00,77.62,77.75,77.5,77.66,120200.0,67.3019,67.4146,67.1978,67.3366,120200.0
2017-08-02 10:50:00,77.67,77.79,77.58,77.61,128921.0,67.3452,67.4493,67.2672,67.2932,128921.0
2017-08-02 11:00:00,77.62,77.8,77.62,77.74,80631.0,67.3019,67.458,67.3019,67.4059,80631.0
2017-08-02 11:10:00,77.74,77.92,77.73,77.89,63127.0,67.4059,67.562,67.3973,67.536,63127.0
2017-08-02 11:20:00,77.9,77.96,77.86,77.95,61876.0,67.5447,67.5967,67.51,67.588,61876.0
2017-08-02 11:30:00,77.95,77.99,77.85,77.92,127795.0,67.588,67.6227,67.5013,67.562,127795.0
2017-08-02 11:40:00,77.92,78.07,77.91,78.01,48693.0,67.562,67.6921,67.5533,67.64,48693.0
2017-08-02 11:50:00,78.0,78.05,77.94,78.02,60904.0,67.6314,67.6747,67.5793,67.6487,60904.0
2017-08-02 12:00:00,78.03,78.13,77.98,77.99,68270.0,67.6574,67.7441,67.614,67.6227,68270.0
2017-08-02 12:10:00,77.99,77.99,77.86,77.88,32072.0,67.6227,67.6227,67.51,67.5273,32072.0
2017-08-02 12:20:00,77.87,77.95,77.87,77.9,35388.0,67.5187,67.588,67.5187,67.5447,35388.0
2017-08-02 12:30:00,77.9,77.93,77.86,77.88,28037.0,67.5447,67.5707,67.51,67.5273,28037.0
2017-08-02 12:40:00,77.88,77.92,77.85,77.86,33686.0,67.5273,67.562,67.5013,67.51,33686.0
2017-08-02 12:50:00,77.86,77.87,77.77,77.81,35748.0,67.51,67.5187,67.4319,67.4666,35748.0
2017-08-02 13:00:00,77.82,77.86,77.74,77.86,33439.0,67.4753,67.51,67.4059,67.51,33439.0
2017-08-02 13:10:00,77.86,77.9,77.78,77.78,41453.0,67.51,67.5447,67.4406,67.4406,41453.0
2017-08-02 13:20:00,77.79,77.79,77.68,77.71,64557.0,67.4493,67.4493,67.3539,67.3799,64557.0
2017-08-02 13:30:00,77.71,77.72,77.63,77.66,41157.0,67.3799,67.3886,67.3106,67.3366,41157.0
2017-08-02 13:40:00,77.67,77.69,77.56,77.57,79826.0,67.3452,67.3626,67.2499,67.2585,79826.0
2017-08-02 13:50:00,77.57,77.59,77.52,77.56,49655.0,67.2585,67.2759,67.2152,67.2499,49655.0
2017-08-02 14:00:00,77.57,77.71,77.56,77.71,41894.0,67.2585,67.3799,67.2499,67.3799,41894.0
2017-08-02 14:10:00,77.7,77.74,77.69,77.72,36270.0,67.3713,67.4059,67.3626,67.3886,36270.0
2017-08-02 14:20:00,77.72,77.75,77.67,77.71,48773.0,67.3886,67.4146,67.3452,67.3799,48773.0
2017-08-02 14:30:00,77.71,77.79,77.69,77.76,42688.0,67.3799,67.4493,67.3626,67.4233,42688.0
2017-08-02 14:40:00,77.76,77.78,77.71,77.72,45563.0,67.4233,67.4406,67.3799,67.3886,45563.0
2017-08-02 14:50:00,77.72,77.72,77.59,77.61,87198.0,67.3886,67.3886,67.2759,67.2932,87198.0
2017-08-02 15:00:00,77.61,77.64,77.6,77.63,49783.0,67.2932,67.3192,67.2845,67.3106,49783.0
2017-08-02 15:10:00,77.63,77.73,77.62,77.69,51958.0,67.3106,67.3973,67.3019,67.3626,51958.0
2017-08-02 15:20:00,77.69,77.81,77.69,77.79,77285.0,67.3626,67.4666,67.3626,67.4493,77285.0
2017-08-02 15:30:00,77.79,77.84,77.77,77.79,96879.0,67.4493,67.4926,67.4319,67.4493,96879.0
2017-08-02 15:40:00,77.79,77.8,77.66,77.69,91076.0,67.4493,67.458,67.3366,67.3626,91076.0
2017-08-02 15:50:00,77.69,77.85,77.68,77.83,294452.0,67.3626,67.5013,67.3539,67.484,294452.0
2017-08-03 09:30:00,78.14,78.31,77.95,78.21,133081.0,67.7528,67.9002,67.588,67.8135,133081.0
2017-08-03 09:40:00,78.23,78.4,78.1,78.26,70599.0,67.8308,67.9782,67.7181,67.8568,70599.0
2017-08-03 09:50:00,78.26,78.35,78.11,78.33,56434.0,67.8568,67.9348,67.7268,67.9175,56434.0
2017-08-03 10:00:00,78.33,78.39,78.24,78.34,112923.0,67.9175,67.9695,67.8395,67.9262,112923.0
2017-08-03 10:10:00,78.34,78.56,78.34,78.48,51867.0,67.9262,68.1169,67.9262,68.0476,51867.0
2017-08-03 10:20:00,78.49,78.59,78.46,78.59,78319.0,68.0562,68.1429,68.0302,68.1429,78319.0
2017-08-03 10:30:00,78.59,78.75,78.55,78.65,105182.0,68.1429,68.2817,68.1083,68.195,105182.0
2017-08-03 10:40:00,78.65,78.91,78.62,78.85,147627.0,68.195,68.4204,68.169,68.3684,147627.0
2017-08-03 10:50:00,78.85,78.88,78.7,78.84,67755.0,68.3684,68.3944,68.2383,68.3597,67755.0
2017-08-03 11:00:00,78.84,78.88,78.63,78.67,73850.0,68.3597,68.3944,68.1776,68.2123,73850.0
2017-08-03 11:10:00,78.66,78.66,78.54,78.61,75379.0,68.2036,68.2036,68.0996,68.1603,75379.0
2017-08-03 11:20:00,78.61,78.62,78.45,78.51,65703.0,68.1603,68.169,68.0216,68.0736,65703.0
2017-08-03 11:30:00,78.51,78.51,78.38,78.41,79651.0,68.0736,68.0736,67.9609,67.9869,79651.0
2017-08-03 11:40:00,78.4,78.46,78.35,78.42,44607.0,67.9782,68.0302,67.9348,67.9955,44607.0
2017-08-03 11:50:00,78.42,78.43,78.28,78.29,38363.0,67.9955,68.0042,67.8742,67.8828,38363.0
2017-08-03 12:00:00,78.29,78.37,78.22,78.3,37879.0,67.8828,67.9522,67.8221,67.8915,37879.0
2017-08-03 12:10:00,78.3,78.32,78.22,78.22,40748.0,67.8915,67.9088,67.8221,67.8221,40748.0
2017-08-03 12:20:00,78.23,78.28,78.15,78.17,46710.0,67.8308,67.8742,67.7614,67.7788,46710.0
2017-08-03 12:30:00,78.17,78.24,78.14,78.2,50309.0,67.7788,67.8395,67.7528,67.8048,50309.0
2017-08-03 12:40:00,78.2,78.2,77.98,77.99,74178.0,67.8048,67.8048,67.614,67.6227,74178.0
2017-08-03 12:50:00,77.99,78.0,77.92,77.95,48694.0,67.6227,67.6314,67.562,67.588,48694.0
2017-08-03 13:00:00,77.95,78.01,77.92,77.97,21231.0,67.588,67.64,67.562,67.6054,21231.0
2017-08-03 13:10:00,77.97,78.06,77.92,78.06,29234.0,67.6054,67.6834,67.562,67.6834,29234.0
2017-08-03 13:20:00,78.06,78.08,78.02,78.05,85175.0,67.6834,67.7007,67.6487,67.6747,85175.0
2017-08-03 13:30:00,78.05,78.05,77.97,78.0,44073.0,67.6747,67.6747,67.6054,67.6314,44073.0
2017-08-03 13:40:00,78.0,78.01,77.91,77.94,45644.0,67.6314,67.64,67.5533,67.5793,45644.0
2017-08-03 13:50:00,77.94,78.0,77.92,77.98,60738.0,67.5793,67.6314,67.562,67.614,60738.0
2017-08-03 14:00:00,77.98,78.04,77.93,77.94,43233.0,67.614,67.6661,67.5707,67.5793,43233.0
2017-08-03 14:10:00,77.94,78.04,77.92,78.04,43343.0,67.5793,67.6661,67.562,67.6661,43343.0
2017-08-03 14:20:00,78.05,78.08,78.02,78.02,37004.0,67.6747,67.7007,67.6487,67.6487,37004.0
2017-08-03 14:30:00,78.02,78.05,77.96,77.97,45898.0,67.6487,67.6747,67.5967,67.6054,45898.0
2017-08-03 14:40:00,77.96,77.98,77.94,77.98,60666.0,67.5967,67.614,67.5793,67.614,60666.0
2017-08-03 14:50:00,77.98,78.07,77.97,78.06,40147.0,67.614,67.6921,67.6054,67.6834,40147.0
2017-08-03 15:00:00,78.06,78.07,77.95,77.99,65586.0,67.6834,67.6921,67.588,67.6227,65586.0
2017-08-03 15:10:00,77.99,78.11,77.99,78.11,61209.0,67.6227,67.7268,67.6227,67.7268,61209.0
2017-08-03 15:20:00,78.11,78.15,78.09,78.15,50522.0,67.7268,67.7614,67.7094,67.7614,50522.0
2017-08-03 15:30:00,78.15,78.16,77.88,77.89,132024.0,67.7614,67.7701,67.5273,67.536,132024.0
2017-08-03 15:40:00,77.89,77.91,77.86,77.91,98845.0,67.536,67.5533,67.51,67.5533,98845.0
2017-08-03 15:50:00,77.91,77.96,77.86,77.87,186504.0,67.5533,67.5967,67.51,67.5187,186504.0
2017-08-04 09:30:00,78.46,78.57,78.11,78.22,97784.0,68.0302,68.1256,67.7268,67.8221,97784.0
2017-08-04 09:40:00,78.24,78.29,78.11,78.22,59836.0,67.8395,67.8828,67.7268,67.8221,59836.0
2017-08-04 09:50:00,78.22,78.29,78.15,78.22,62113.0,67.8221,67.8828,67.7614,67.8221,62113.0
2017-08-04 10:00:00,78.21,78.22,77.81,77.82,70756.0,67.8135,67.8221,67.4666,67.4753,70756.0
2017-08-04 10:10:00,77.84,77.91,77.75,77.78,81023.0,67.4926,67.5533,67.4146,67.4406,81023.0
2017-08-04 10:20:00,77.79,77.96,77.74,77.92,45012.0,67.4493,67.5967,67.4059,67.562,45012.0
2017-08-04 10:30:00,77.92,78.02,77.84,77.98,59444.0,67.562,67.6487,67.4926,67.614,59444.0
2017-08-04 10:40:00,77.98,78.09,77.94,78.0,43273.0,67.614,67.7094,67.5793,67.6314,43273.0
2017-08-04 10:50:00,78.01,78.08,77.87,78.02,47611.0,67.64,67.7007,67.5187,67.6487,47611.0
2017-08-04 11:00:00,78.03,78.05,77.91,77.93,51610.0,67.6574,67.6747,67.5533,67.5707,51610.0
2017-08-04 11:10:00,77.92,77.94,77.83,77.84,39522.0,67.562,67.5793,67.484,67.4926,39522.0
2017-08-04 11:20:00,77.84,77.89,77.78,77.8,51761.0,67.4926,67.536,67.4406,67.458,51761.0
2017-08-04 11:30:00,77.79,77.84,77.75,77.8,53877.0,67.4493,67.4926,67.4146,67.458,53877.0
2017-08-04 11:40:00,77.8,77.86,77.68,77.69,75697.0,67.458,67.51,67.3539,67.3626,75697.0
2017-08-04 11:50:00,77.7,77.8,77.68,77.76,41444.0,67.3713,67.458,67.3539,67.4233,41444.0
2017-08-04 12:00:00,77.75,77.85,77.75,77.85,36701.0,67.4146,67.5013,67.4146,67.5013,36701.0
2017-08-04 12:10:00,77.86,77.87,77.8,77.84,31485.0,67.51,67.5187,67.458,67.4926,31485.0
2017-08-04 12:20:00,77.84,77.96,77.84,77.91,21918.0,67.4926,67.5967,67.4926,67.5533,21918.0
2017-08-04 12:30:00,77.91,77.97,77.87,77.96,28909.0,67.5533,67.6054,67.5187,67.5967,28909.0
2017-08-04 12:40:00,77.96,77.99,77.92,77.97,21737.0,67.5967,67.6227,67.562,67.6054,21737.0
2017-08-04 12:50:00,77.96,78.06,77.95,78.06,23787.0,67.5967,67.6834,67.588,67.6834,23787.0
2017-08-04 13:00:00,78.06,78.1,78.04,78.09,42494.0,67.6834,67.7181,67.6661,67.7094,42494.0
2017-08-04 13:10:00,78.1,78.13,78.08,78.11,26120.0,67.7181,67.7441,67.7007,67.7268,26120.0
2017-08-04 13:20:00,78.12,78.13,78.08,78.09,29074.0,67.7354,67.7441,67.7007,67.7094,29074.0
2017-08-04 13:30:00,78.09,78.2,78.09,78.12,35026.0,67.7094,67.8048,67.7094,67.7354,35026.0
2017-08-04 13:40:00,78.11,78.18,78.06,78.16,24455.0,67.7268,67.7874,67.6834,67.7701,24455.0
2017-08-04 13:50:00,78.17,78.19,78.14,78.17,22758.0,67.7788,67.7961,67.7528,67.7788,22758.0
2017-08-04 14:00:00,78.16,78.22,78.14,78.17,32120.0,67.7701,67.8221,67.7528,67.7788,32120.0
2017-08-04 14:10:00,78.16,78.17,78.09,78.14,23837.0,67.7701,67.7788,67.7094,67.7528,23837.0
2017-08-04 14:20:00,78.14,78.14,78.07,78.12,21175.0,67.7528,67.7528,67.6921,67.7354,21175.0
2017-08-04 14:30:00,78.12,78.23,78.1,78.21,24983.0,67.7354,67.8308,67.7181,67.8135,24983.0
2017-08-04 14:40:00,78.22,78.26,78.21,78.22,29210.0,67.8221,67.8568,67.8135,67.8221,29210.0
2017-08-04 14:50:00,78.22,78.28,78.22,78.26,64690.0,67.8221,67.8742,67.8221,67.8568,64690.0
2017-08-04 15:00:00,78.26,78.35,78.23,78.26,100644.0,67.8568,67.9348,67.8308,67.8568,100644.0
2017-08-04 15:10:00,78.27,78.27,78.24,78.24,61288.0,67.8655,67.8655,67.8395,67.8395,61288.0
2017-08-04 15:20:00,78.24,78.29,78.24,78.27,67429.0,67.8395,67.8828,67.8395,67.8655,67429.0
2017-08-04 15:30:00,78.27,78.28,78.21,78.25,82711.0,67.8655,67.8742,67.8135,67.8481,82711.0
2017-08-04 15:40:00,78.25,78.33,78.19,78.32,97773.0,67.8481,67.9175,67.7961,67.9088,97773.0
2017-08-04 15:50:00,78.31,78.37,78.27,78.36,198799.0,67.9002,67.9522,67.8655,67.9435,198799.0
2017-08-07 09:30:00,78.5,78.7,78.22,78.22,69742.0,68.0649,68.2383,67.8221,67.8221,69742.0
2017-08-07 09:40:00,78.25,78.56,78.25,78.48,83039.0,67.8481,68.1169,67.8481,68.0476,83039.0
2017-08-07 09:50:00,78.48,78.49,78.37,78.39,46303.0,68.0476,68.0562,67.9522,67.9695,46303.0
2017-08-07 10:00:00,78.42,78.55,78.35,78.48,68432.0,67.9955,68.1083,67.9348,68.0476,68432.0
2017-08-07 10:10:00,78.49,78.53,78.38,78.48,93559.0,68.0562,68.0909,67.9609,68.0476,93559.0
2017-08-07 10:20:00,78.48,78.48,78.32,78.32,87289.0,68.0476,68.0476,67.9088,67.9088,87289.0
2017-08-07 10:30:00,78.33,78.36,78.26,78.27,139798.0,67.9175,67.9435,67.8568,67.8655,139798.0
2017-08-07 10:40:00,78.27,78.38,78.12,78.12,27146.0,67.8655,67.9609,67.7354,67.7354,27146.0
2017-08-07 10:50:00,78.13,78.29,78.13,78.19,46403.0,67.7441,67.8828,67.7441,67.7961,46403.0
2017-08-07 11:00:00,78.2,78.22,78.13,78.22,60206.0,67.8048,67.8221,67.7441,67.8221,60206.0
2017-08-07 11:10:00,78.22,78.36,78.22,78.36,31363.0,67.8221,67.9435,67.8221,67.9435,31363.0
2017-08-07 11:20:00,78.36,78.44,78.34,78.44,47550.0,67.9435,68.0129,67.9262,68.0129,47550.0
2017-08-07 11:30:00,78.44,78.49,78.43,78.45,78269.0,68.0129,68.0562,68.0042,68.0216,78269.0
2017-08-07 11:40:00,78.44,78.52,78.43,78.52,34388.0,68.0129,68.0822,68.0042,68.0822,34388.0
2017-08-07 11:50:00,78.52,78.59,78.5,78.55,45998.0,68.0822,68.1429,68.0649,68.1083,45998.0
2017-08-07 12:00:00,78.55,78.63,78.5,78.63,92307.0,68.1083,68.1776,68.0649,68.1776,92307.0
2017-08-07 12:10:00,78.63,78.78,78.63,78.75,77386.0,68.1776,68.3077,68.1776,68.2817,77386.0
2017-08-07 12:20:00,78.75,78.84,78.7,78.75,138536.0,68.2817,68.3597,68.2383,68.2817,138536.0
2017-08-07 12:30:00,78.74,78.75,78.67,78.73,78399.0,68.273,68.2817,68.2123,68.2643,78399.0
2017-08-07 12:40:00,78.72,78.73,78.66,78.66,78968.0,68.2557,68.2643,68.2036,68.2036,78968.0
2017-08-07 12:50:00,78.66,78.7,78.64,78.68,63738.0,68.2036,68.2383,68.1863,68.221,63738.0
2017-08-07 13:00:00,78.68,78.69,78.58,78.59,72454.0,68.221,68.2297,68.1343,68.1429,72454.0
2017-08-07 13:10:00,78.59,78.59,78.45,78.46,35113.0,68.1429,68.1429,68.0216,68.0302,35113.0
2017-08-07 13:20:00,78.45,78.48,78.44,78.45,35962.0,68.0216,68.0476,68.0129,68.0216,35962.0
2017-08-07 13:30:00,78.46,78.49,78.42,78.47,40717.0,68.0302,68.0562,67.9955,68.0389,40717.0
2017-08-07 13:40:00,78.47,78.47,78.37,78.41,50352.0,68.0389,68.0389,67.9522,67.9869,50352.0
2017-08-07 13:50:00,78.42,78.42,78.33,78.36,304608.0,67.9955,67.9955,67.9175,67.9435,304608.0
2017-08-07 14:00:00,78.35,78.43,78.33,78.42,126256.0,67.9348,68.0042,67.9175,67.9955,126256.0
2017-08-07 14:10:00,78.42,78.45,78.38,78.39,50642.0,67.9955,68.0216,67.9609,67.9695,50642.0
2017-08-07 14:20:00,78.39,78.42,78.38,78.41,36278.0,67.9695,67.9955,67.9609,67.9869,36278.0
2017-08-07 14:30:00,78.41,78.42,78.39,78.4,73203.0,67.9869,67.9955,67.9695,67.9782,73203.0
2017-08-07 14:40:00,78.4,78.41,78.35,78.36,251535.0,67.9782,67.9869,67.9348,67.9435,251535.0
2017-08-07 14:50:00,78.36,78.38,78.27,78.35,66867.0,67.9435,67.9609,67.8655,67.9348,66867.0
2017-08-07 15:00:00,78.35,78.4,78.34,78.37,64855.0,67.9348,67.9782,67.9262,67.9522,64855.0
2017-08-07 15:10:00,78.38,78.39,78.32,78.35,90798.0,67.9609,67.9695,67.9088,67.9348,90798.0
2017-08-07 15:20:00,78.35,78.36,78.3,78.33,61352.0,67.9348,67.9435,67.8915,67.9175,61352.0
2017-08-07 15:30:00,78.33,78.33,78.24,78.31,97769.0,67.9175,67.9175,67.8395,67.9002,97769.0
2017-08-07 15:40:00,78.31,78.35,78.21,78.22,145735.0,67.9002,67.9348,67.8135,67.8221,145735.0
2017-08-07 15:50:00,78.22,78.33,78.09,78.33,421492.0,67.8221,67.9175,67.7094,67.9175,421492.0
2017-08-08 09:30:00,78.26,78.33,77.94,78.02,68231.0,67.8568,67.9175,67.5793,67.6487,68231.0
2017-08-08 09:40:00,77.99,78.02,77.83,78.02,42841.0,67.6227,67.6487,67.484,67.6487,42841.0
2017-08-08 09:50:00,78.02,78.13,77.96,78.1,58637.0,67.6487,67.7441,67.5967,67.7181,58637.0
2017-08-08 10:00:00,78.09,78.3,78.05,78.06,62761.0,67.7094,67.8915,67.6747,67.6834,62761.0
2017-08-08 10:10:00,78.06,78.22,78.0,78.18,50295.0,67.6834,67.8221,67.6314,67.7874,50295.0
2017-08-08 10:20:00,78.18,78.25,78.15,78.24,37559.0,67.7874,67.8481,67.7614,67.8395,37559.0
2017-08-08 10:30:00,78.26,78.27,78.09,78.11,54466.0,67.8568,67.8655,67.7094,67.7268,54466.0
2017-08-08 10:40:00,78.11,78.16,78.07,78.08,52019.0,67.7268,67.7701,67.6921,67.7007,52019.0
2017-08-08 10:50:00,78.08,78.16,78.04,78.05,77252.0,67.7007,67.7701,67.6661,67.6747,77252.0
2017-08-08 11:00:00,78.04,78.13,78.03,78.09,64784.0,67.6661,67.7441,67.6574,67.7094,64784.0
2017-08-08 11:10:00,78.08,78.18,78.0,78.14,53588.0,67.7007,67.7874,67.6314,67.7528,53588.0
2017-08-08 11:20:00,78.15,78.15,78.05,78.07,42094.0,67.7614,67.7614,67.6747,67.6921,42094.0
2017-08-08 11:30:00,78.07,78.09,77.95,77.96,51904.0,67.6921,67.7094,67.588,67.5967,51904.0
2017-08-08 11:40:00,77.95,77.98,77.86,77.87,63878.0,67.588,67.614,67.51,67.5187,63878.0
2017-08-08 11:50:00,77.87,78.05,77.85,78.04,59557.0,67.5187,67.6747,67.5013,67.6661,59557.0
2017-08-08 12:00:00,78.04,78.07,78.0,78.03,39347.0,67.6661,67.6921,67.6314,67.6574,39347.0
2017-08-08 12:10:00,78.02,78.05,77.95,77.95,29481.0,67.6487,67.6747,67.588,67.588,29481.0
2017-08-08 12:20:00,77.94,78.01,77.93,77.99,36635.0,67.5793,67.64,67.5707,67.6227,36635.0
2017-08-08 12:30:00,78.0,78.01,77.9,77.92,126970.0,67.6314,67.64,67.5447,67.562,126970.0
2017-08-08 12:40:00,77.92,77.93,77.88,77.89,57552.0,67.562,67.5707,67.5273,67.536,57552.0
2017-08-08 12:50:00,77.88,77.88,77.79,77.85,53745.0,67.5273,67.5273,67.4493,67.5013,53745.0
2017-08-08 13:00:00,77.86,77.9,77.76,77.81,52820.0,67.51,67.5447,67.4233,67.4666,52820.0
2017-08-08 13:10:00,77.8,77.8,77.67,77.71,56823.0,67.458,67.458,67.3452,67.3799,56823.0
2017-08-08 13:20:00,77.71,77.76,77.62,77.64,80405.0,67.3799,67.4233,67.3019,67.3192,80405.0
2017-08-08 13:30:00,77.64,77.7,77.48,77.64,172218.0,67.3192,67.3713,67.1805,67.3192,172218.0
2017-08-08 13:40:00,77.65,77.75,77.63,77.72,47734.0,67.3279,67.4146,67.3106,67.3886,47734.0
2017-08-08 13:50:00,77.72,77.72,77.6,77.6,53241.0,67.3886,67.3886,67.2845,67.2845,53241.0
2017-08-08 14:00:00,77.61,77.62,77.5,77.57,106923.0,67.2932,67.3019,67.1978,67.2585,106923.0
2017-08-08 14:10:00,77.57,77.61,77.53,77.57,64679.0,67.2585,67.2932,67.2239,67.2585,64679.0
2017-08-08 14:20:00,77.58,77.7,77.53,77.67,94818.0,67.2672,67.3713,67.2239,67.3452,94818.0
2017-08-08 14:30:00,77.67,77.77,77.67,77.74,40621.0,67.3452,67.4319,67.3452,67.4059,40621.0
2017-08-08 14:40:00,77.73,77.73,77.55,77.58,87315.0,67.3973,67.3973,67.2412,67.2672,87315.0
2017-08-08 14:50:00,77.58,77.71,77.57,77.61,104622.0,67.2672,67.3799,67.2585,67.2932,104622.0
2017-08-08 15:00:00,77.62,77.67,77.54,77.62,83148.0,67.3019,67.3452,67.2325,67.3019,83148.0
2017-08-08 15:10:00,77.63,77.64,77.54,77.59,64728.0,67.3106,67.3192,67.2325,67.2759,64728.0
2017-08-08 15:20:00,77.59,77.6,77.33,77.41,156323.0,67.2759,67.2845,67.0504,67.1198,156323.0
2017-08-08 15:30:00,77.41,77.41,77.19,77.25,187389.0,67.1198,67.1198,66.929,66.9811,187389.0
2017-08-08 15:40:00,77.25,77.29,77.21,77.23,220806.0,66.9811,67.0158,66.9464,66.9637,220806.0
2017-08-08 15:50:00,77.24,77.26,77.12,77.22,376819.0,66.9724,66.9897,66.8684,66.9551,376819.0
2017-08-09 09:30:00,77.0,77.45,76.6,77.32,207345.0,66.7643,67.1545,66.4175,67.0418,207345.0
2017-08-09 09:40:00,77.32,77.56,77.13,77.54,163820.0,67.0418,67.2499,66.877,67.2325,163820.0
2017-08-09 09:50:00,77.55,77.85,77.53,77.65,87250.0,67.2412,67.5013,67.2239,67.3279,87250.0
2017-08-09 10:00:00,77.66,77.66,77.25,77.34,80223.0,67.3366,67.3366,66.9811,67.0591,80223.0
2017-08-09 10:10:00,77.34,77.45,77.29,77.35,79191.0,67.0591,67.1545,67.0158,67.0678,79191.0
2017-08-09 10:20:00,77.35,77.46,77.33,77.42,125464.0,67.0678,67.1632,67.0504,67.1285,125464.0
2017-08-09 10:30:00,77.44,77.6,77.44,77.52,51575.0,67.1458,67.2845,67.1458,67.2152,51575.0
2017-08-09 10:40:00,77.54,77.59,77.31,77.34,64559.0,67.2325,67.2759,67.0331,67.0591,64559.0
2017-08-09 10:50:00,77.34,77.46,77.33,77.43,33313.0,67.0591,67.1632,67.0504,67.1371,33313.0
2017-08-09 11:00:00,77.43,77.49,77.32,77.37,72102.0,67.1371,67.1892,67.0418,67.0851,72102.0
2017-08-09 11:10:00,77.38,77.48,77.34,77.41,41565.0,67.0938,67.1805,67.0591,67.1198,41565.0
2017-08-09 11:20:00,77.41,77.61,77.41,77.61,36616.0,67.1198,67.2932,67.1198,67.2932,36616.0
2017-08-09 11:30:00,77.6,77.66,77.53,77.57,33402.0,67.2845,67.3366,67.2239,67.2585,33402.0
2017-08-09 11:40:00,77.56,77.71,77.56,77.68,32273.0,67.2499,67.3799,67.2499,67.3539,32273.0
2017-08-09 11:50:00,77.68,77.88,77.61,77.86,58504.0,67.3539,67.5273,67.2932,67.51,58504.0
2017-08-09 12:00:00,77.87,77.98,77.81,77.94,62927.0,67.5187,67.614,67.4666,67.5793,62927.0
2017-08-09 12:10:00,77.94,78.0,77.92,77.95,48739.0,67.5793,67.6314,67.562,67.588,48739.0
2017-08-09 12:20:00,77.95,78.03,77.93,77.93,71889.0,67.588,67.6574,67.5707,67.5707,71889.0
2017-08-09 12:30:00,77.93,77.95,77.84,77.9,40057.0,67.5707,67.588,67.4926,67.5447,40057.0
2017-08-09 12:40:00,77.9,78.0,77.88,78.0,42526.0,67.5447,67.6314,67.5273,67.6314,42526.0
2017-08-09 12:50:00,78.0,78.03,77.93,77.95,26205.0,67.6314,67.6574,67.5707,67.588,26205.0
2017-08-09 13:00:00,77.95,78.02,77.95,77.99,34215.0,67.588,67.6487,67.588,67.6227,34215.0
2017-08-09 13:10:00,78.0,78.0,77.87,77.89,32654.0,67.6314,67.6314,67.5187,67.536,32654.0
2017-08-09 13:20:00,77.9,77.98,77.87,77.97,32472.0,67.5447,67.614,67.5187,67.6054,32472.0
2017-08-09 13:30:00,77.98,78.03,77.92,77.92,53452.0,67.614,67.6574,67.562,67.562,53452.0
2017-08-09 13:40:00,77.93,78.06,77.93,77.95,30868.0,67.5707,67.6834,67.5707,67.588,30868.0
2017-08-09 13:50:00,77.96,77.97,77.83,77.87,38242.0,67.5967,67.6054,67.484,67.5187,38242.0
2017-08-09 14:00:00,77.88,77.91,77.83,77.88,37927.0,67.5273,67.5533,67.484,67.5273,37927.0
2017-08-09 14:10:00,77.88,77.88,77.77,77.84,55267.0,67.5273,67.5273,67.4319,67.4926,55267.0
2017-08-09 14:20:00,77.84,77.92,77.82,77.85,45947.0,67.4926,67.562,67.4753,67.5013,45947.0
2017-08-09 14:30:00,77.87,77.91,77.73,77.75,43036.0,67.5187,67.5533,67.3973,67.4146,43036.0
2017-08-09 14:40:00,77.76,77.81,77.66,77.79,166933.0,67.4233,67.4666,67.3366,67.4493,166933.0
2017-08-09 14:50:00,77.8,77.91,77.78,77.86,92035.0,67.458,67.5533,67.4406,67.51,92035.0
2017-08-09 15:00:00,77.86,77.92,77.83,77.9,55820.0,67.51,67.562,67.484,67.5447,55820.0
2017-08-09 15:10:00,77.9,78.05,77.89,78.03,84431.0,67.5447,67.6747,67.536,67.6574,84431.0
2017-08-09 15:20:00,78.01,78.09,77.95,78.06,89096.0,67.64,67.7094,67.588,67.6834,89096.0
2017-08-09 15:30:00,78.06,78.13,77.99,78.12,103510.0,67.6834,67.7441,67.6227,67.7354,103510.0
2017-08-09 15:40:00,78.12,78.32,78.12,78.31,135765.0,67.7354,67.9088,67.7354,67.9002,135765.0
2017-08-09 15:50:00,78.31,78.36,78.27,78.33,270274.0,67.9002,67.9435,67.8655,67.9175,270274.0
2017-08-10 09:30:00,77.8,77.99,77.61,77.7,99661.0,67.458,67.6227,67.2932,67.3713,99661.0
2017-08-10 09:40:00,77.7,77.72,77.28,77.37,152302.0,67.3713,67.3886,67.0071,67.0851,152302.0
2017-08-10 09:50:00,77.39,77.61,77.21,77.24,153721.0,67.1025,67.2932,66.9464,66.9724,153721.0
2017-08-10 10:00:00,77.25,77.33,76.8,77.04,186484.0,66.9811,67.0504,66.5909,66.799,186484.0
2017-08-10 10:10:00,77.03,77.15,76.85,76.99,141944.0,66.7903,66.8944,66.6342,66.7556,141944.0
2017-08-10 10:20:00,76.99,77.0,76.62,76.98,174309.0,66.7556,66.7643,66.4348,66.747,174309.0
2017-08-10 10:30:00,77.0,77.34,76.97,77.34,98432.0,66.7643,67.0591,66.7383,67.0591,98432.0
2017-08-10 10:40:00,77.34,77.38,77.27,77.34,69050.0,67.0591,67.0938,66.9984,67.0591,69050.0
2017-08-10 10:50:00,77.34,77.38,77.2,77.23,68936.0,67.0591,67.0938,66.9377,66.9637,68936.0
2017-08-10 11:00:00,77.22,77.33,77.2,77.32,115565.0,66.9551,67.0504,66.9377,67.0418,115565.0
2017-08-10 11:10:00,77.33,77.48,77.3,77.47,124475.0,67.0504,67.1805,67.0244,67.1718,124475.0
2017-08-10 11:20:00,77.48,77.6,77.46,77.49,81513.0,67.1805,67.2845,67.1632,67.1892,81513.0
2017-08-10 11:30:00,77.49,77.63,77.45,77.5,57319.0,67.1892,67.3106,67.1545,67.1978,57319.0
2017-08-10 11:40:00,77.51,77.55,77.34,77.37,56000.0,67.2065,67.2412,67.0591,67.0851,56000.0
2017-08-10 11:50:00,77.38,77.42,77.31,77.34,74575.0,67.0938,67.1285,67.0331,67.0591,74575.0
2017-08-10 12:00:00,77.33,77.45,77.25,77.45,54553.0,67.0504,67.1545,66.9811,67.1545,54553.0
2017-08-10 12:10:00,77.44,77.46,77.28,77.34,53964.0,67.1458,67.1632,67.0071,67.0591,53964.0
2017-08-10 12:20:00,77.36,77.42,77.26,77.38,35049.0,67.0764,67.1285,66.9897,67.0938,35049.0
2017-08-10 12:30:00,77.37,77.41,77.3,77.4,35918.0,67.0851,67.1198,67.0244,67.1111,35918.0
2017-08-10 12:40:00,77.4,77.43,77.32,77.38,67951.0,67.1111,67.1371,67.0418,67.0938,67951.0
2017-08-10 12:50:00,77.38,77.41,77.33,77.38,35379.0,67.0938,67.1198,67.0504,67.0938,35379.0
2017-08-10 13:00:00,77.37,77.44,77.35,77.39,38197.0,67.0851,67.1458,67.0678,67.1025,38197.0
2017-08-10 13:10:00,77.39,77.41,77.33,77.38,33819.0,67.1025,67.1198,67.0504,67.0938,33819.0
2017-08-10 13:20:00,77.38,77.5,77.38,77.5,45037.0,67.0938,67.1978,67.0938,67.1978,45037.0
2017-08-10 13:30:00,77.5,77.5,77.39,77.4,30217.0,67.1978,67.1978,67.1025,67.1111,30217.0
2017-08-10 13:40:00,77.4,77.44,77.29,77.29,41304.0,67.1111,67.1458,67.0158,67.0158,41304.0
2017-08-10 13:50:00,77.3,77.37,77.23,77.37,44082.0,67.0244,67.0851,66.9637,67.0851,44082.0
2017-08-10 14:00:00,77.38,77.49,77.36,77.48,47582.0,67.0938,67.1892,67.0764,67.1805,47582.0
2017-08-10 14:10:00,77.48,77.61,77.47,77.6,72423.0,67.1805,67.2932,67.1718,67.2845,72423.0
2017-08-10 14:20:00,77.6,77.67,77.57,77.67,47611.0,67.2845,67.3452,67.2585,67.3452,47611.0
2017-08-10 14:30:00,77.67,77.79,77.59,77.66,72977.0,67.3452,67.4493,67.2759,67.3366,72977.0
2017-08-10 14:40:00,77.66,77.8,77.6,77.77,73650.0,67.3366,67.458,67.2845,67.4319,73650.0
2017-08-10 14:50:00,77.77,77.79,77.59,77.66,84543.0,67.4319,67.4493,67.2759,67.3366,84543.0
2017-08-10 15:00:00,77.66,77.71,77.57,77.61,72062.0,67.3366,67.3799,67.2585,67.2932,72062.0
2017-08-10 15:10:00,77.61,77.61,77.34,77.43,78525.0,67.2932,67.2932,67.0591,67.1371,78525.0
2017-08-10 15:20:00,77.43,77.43,77.26,77.34,80080.0,67.1371,67.1371,66.9897,67.0591,80080.0
2017-08-10 15:30:00,77.35,77.39,77.26,77.28,111237.0,67.0678,67.1025,66.9897,67.0071,111237.0
2017-08-10 15:40:00,77.27,77.33,77.11,77.15,188647.0,66.9984,67.0504,66.8597,66.8944,188647.0
2017-08-10 15:50:00,77.15,77.17,76.98,77.02,296514.0,66.8944,66.9117,66.747,66.7816,296514.0
2017-08-11 09:30:00,76.76,77.33,76.67,77.11,134580.0,66.5562,67.0504,66.4782,66.8597,134580.0
2017-08-11 09:40:00,77.1,77.15,76.94,77.04,90398.0,66.851,66.8944,66.7123,66.799,90398.0
2017-08-11 09:50:00,77.04,77.41,77.02,77.2,89233.0,66.799,67.1198,66.7816,66.9377,89233.0
2017-08-11 10:00:00,77.19,77.41,77.12,77.3,103008.0,66.929,67.1198,66.8684,67.0244,103008.0
2017-08-11 10:10:00,77.31,77.41,77.29,77.36,58649.0,67.0331,67.1198,67.0158,67.0764,58649.0
2017-08-11 10:20:00,77.36,77.48,77.32,77.38,38824.0,67.0764,67.1805,67.0418,67.0938,38824.0
2017-08-11 10:30:00,77.38,77.48,77.32,77.37,45794.0,67.0938,67.1805,67.0418,67.0851,45794.0
2017-08-11 10:40:00,77.38,77.49,77.32,77.37,48301.0,67.0938,67.1892,67.0418,67.0851,48301.0
2017-08-11 10:50:00,77.37,77.44,77.34,77.41,74828.0,67.0851,67.1458,67.0591,67.1198,74828.0
2017-08-11 11:00:00,77.41,77.41,77.32,77.36,52122.0,67.1198,67.1198,67.0418,67.0764,52122.0
2017-08-11 11:10:00,77.36,77.41,77.3,77.31,47935.0,67.0764,67.1198,67.0244,67.0331,47935.0
2017-08-11 11:20:00,77.3,77.34,77.21,77.25,66127.0,67.0244,67.0591,66.9464,66.9811,66127.0
2017-08-11 11:30:00,77.26,77.31,77.22,77.26,44757.0,66.9897,67.0331,66.9551,66.9897,44757.0
2017-08-11 11:40:00,77.25,77.36,77.25,77.33,39824.0,66.9811,67.0764,66.9811,67.0504,39824.0
2017-08-11 11:50:00,77.33,77.34,77.25,77.31,64130.0,67.0504,67.0591,66.9811,67.0331,64130.0
2017-08-11 12:00:00,77.31,77.31,77.23,77.3,41493.0,67.0331,67.0331,66.9637,67.0244,41493.0
2017-08-11 12:10:00,77.3,77.33,77.23,77.23,38092.0,67.0244,67.0504,66.9637,66.9637,38092.0
2017-08-11 12:20:00,77.23,77.26,77.2,77.25,55107.0,66.9637,66.9897,66.9377,66.9811,55107.0
2017-08-11 12:30:00,77.24,77.26,77.19,77.25,30822.0,66.9724,66.9897,66.929,66.9811,30822.0
2017-08-11 12:40:00,77.24,77.3,77.22,77.23,29191.0,66.9724,67.0244,66.9551,66.9637,29191.0
2017-08-11 12:50:00,77.24,77.26,77.21,77.22,58145.0,66.9724,66.9897,66.9464,66.9551,58145.0
2017-08-11 13:00:00,77.23,77.35,77.22,77.32,56175.0,66.9637,67.0678,66.9551,67.0418,56175.0
2017-08-11 13:10:00,77.33,77.35,77.31,77.34,43168.0,67.0504,67.0678,67.0331,67.0591,43168.0
2017-08-11 13:20:00,77.34,77.45,77.32,77.44,45332.0,67.0591,67.1545,67.0418,67.1458,45332.0
2017-08-11 13:30:00,77.44,77.5,77.42,77.44,38783.0,67.1458,67.1978,67.1285,67.1458,38783.0
2017-08-11 13:40:00,77.44,77.44,77.37,77.41,25610.0,67.1458,67.1458,67.0851,67.1198,25610.0
2017-08-11 13:50:00,77.4,77.41,77.34,77.39,42484.0,67.1111,67.1198,67.0591,67.1025,42484.0
2017-08-11 14:00:00,77.39,77.46,77.38,77.42,80065.0,67.1025,67.1632,67.0938,67.1285,80065.0
2017-08-11 14:10:00,77.42,77.51,77.41,77.45,165292.0,67.1285,67.2065,67.1198,67.1545,165292.0
2017-08-11 14:20:00,77.45,77.51,77.39,77.39,24376.0,67.1545,67.2065,67.1025,67.1025,24376.0
2017-08-11 14:30:00,77.39,77.43,77.24,77.26,112833.0,67.1025,67.1371,66.9724,66.9897,112833.0
2017-08-11 14:40:00,77.27,77.39,77.25,77.28,39702.0,66.9984,67.1025,66.9811,67.0071,39702.0
2017-08-11 14:50:00,77.28,77.32,77.16,77.18,125260.0,67.0071,67.0418,66.903,66.9204,125260.0
2017-08-11 15:00:00,77.19,77.24,77.15,77.18,55311.0,66.929,66.9724,66.8944,66.9204,55311.0
2017-08-11 15:10:00,77.18,77.2,77.02,77.05,63388.0,66.9204,66.9377,66.7816,66.8077,63388.0
2017-08-11 15:20:00,77.04,77.19,77.04,77.14,75981.0,66.799,66.929,66.799,66.8857,75981.0
2017-08-11 15:30:00,77.15,77.34,77.14,77.34,70293.0,66.8944,67.0591,66.8857,67.0591,70293.0
2017-08-11 15:40:00,77.34,77.42,77.29,77.4,98708.0,67.0591,67.1285,67.0158,67.1111,98708.0
2017-08-11 15:50:00,77.39,77.39,77.24,77.27,159989.0,67.1025,67.1025,66.9724,66.9984,159989.0
2017-08-14 09:30:00,77.8,78.13,77.44,77.47,96297.0,67.458,67.7441,67.1458,67.1718,96297.0
2017-08-14 09:40:00,77.43,77.57,77.21,77.42,86647.0,67.1371,67.2585,66.9464,67.1285,86647.0
2017-08-14 09:50:00,77.4,77.4,77.18,77.2,77694.0,67.1111,67.1111,66.9204,66.9377,77694.0
2017-08-14 10:00:00,77.22,77.37,77.19,77.35,109295.0,66.9551,67.0851,66.929,67.0678,109295.0
2017-08-14 10:10:00,77.35,77.49,77.34,77.44,66939.0,67.0678,67.1892,67.0591,67.1458,66939.0
2017-08-14 10:20:00,77.44,77.47,77.41,77.41,43559.0,67.1458,67.1718,67.1198,67.1198,43559.0
2017-08-14 10:30:00,77.42,77.56,77.41,77.55,69394.0,67.1285,67.2499,67.1198,67.2412,69394.0
2017-08-14 10:40:00,77.55,77.77,77.54,77.75,68472.0,67.2412,67.4319,67.2325,67.4146,68472.0
2017-08-14 10:50:00,77.77,77.91,77.71,77.9,85809.0,67.4319,67.5533,67.3799,67.5447,85809.0
2017-08-14 11:00:00,77.91,77.92,77.76,77.84,89764.0,67.5533,67.562,67.4233,67.4926,89764.0
2017-08-14 11:10:00,77.84,77.93,77.82,77.89,69861.0,67.4926,67.5707,67.4753,67.536,69861.0
2017-08-14 11:20:00,77.9,78.0,77.87,77.95,97349.0,67.5447,67.6314,67.5187,67.588,97349.0
2017-08-14 11:30:00,77.96,78.04,77.91,77.98,98730.0,67.5967,67.6661,67.5533,67.614,98730.0
2017-08-14 11:40:00,77.98,77.98,77.82,77.83,56081.0,67.614,67.614,67.4753,67.484,56081.0
2017-08-14 11:50:00,77.84,77.85,77.71,77.82,42723.0,67.4926,67.5013,67.3799,67.4753,42723.0
2017-08-14 12:00:00,77.83,77.84,77.71,77.75,27984.0,67.484,67.4926,67.3799,67.4146,27984.0
2017-08-14 12:10:00,77.74,77.87,77.72,77.83,56188.0,67.4059,67.5187,67.3886,67.484,56188.0
2017-08-14 12:20:00,77.82,77.84,77.74,77.76,27049.0,67.4753,67.4926,67.4059,67.4233,27049.0
2017-08-14 12:30:00,77.76,77.83,77.76,77.77,35336.0,67.4233,67.484,67.4233,67.4319,35336.0
2017-08-14 12:40:00,77.77,77.8,77.68,77.71,87016.0,67.4319,67.458,67.3539,67.3799,87016.0
2017-08-14 12:50:00,77.72,77.78,77.72,77.77,29767.0,67.3886,67.4406,67.3886,67.4319,29767.0
2017-08-14 13:00:00,77.77,77.78,77.74,77.78,40306.0,67.4319,67.4406,67.4059,67.4406,40306.0
2017-08-14 13:10:00,77.78,77.85,77.72,77.73,41116.0,67.4406,67.5013,67.3886,67.3973,41116.0
2017-08-14 13:20:00,77.73,77.74,77.62,77.73,43542.0,67.3973,67.4059,67.3019,67.3973,43542.0
2017-08-14 13:30:00,77.73,77.75,77.69,77.7,32481.0,67.3973,67.4146,67.3626,67.3713,32481.0
2017-08-14 13:40:00,77.7,77.73,77.67,77.71,34150.0,67.3713,67.3973,67.3452,67.3799,34150.0
2017-08-14 13:50:00,77.72,77.8,77.71,77.77,32286.0,67.3886,67.458,67.3799,67.4319,32286.0
2017-08-14 14:00:00,77.78,77.8,77.73,77.75,40971.0,67.4406,67.458,67.3973,67.4146,40971.0
2017-08-14 14:10:00,77.75,77.75,77.62,77.67,85985.0,67.4146,67.4146,67.3019,67.3452,85985.0
2017-08-14 14:20:00,77.67,77.74,77.64,77.71,79496.0,67.3452,67.4059,67.3192,67.3799,79496.0
2017-08-14 14:30:00,77.72,77.72,77.65,77.65,32513.0,67.3886,67.3886,67.3279,67.3279,32513.0
2017-08-14 14:40:00,77.65,77.66,77.45,77.47,73929.0,67.3279,67.3366,67.1545,67.1718,73929.0
2017-08-14 14:50:00,77.47,77.47,77.34,77.37,91334.0,67.1718,67.1718,67.0591,67.0851,91334.0
2017-08-14 15:00:00,77.37,77.47,77.37,77.45,79107.0,67.0851,67.1718,67.0851,67.1545,79107.0
2017-08-14 15:10:00,77.45,77.53,77.34,77.52,69106.0,67.1545,67.2239,67.0591,67.2152,69106.0
2017-08-14 15:20:00,77.52,77.62,77.52,77.59,91563.0,67.2152,67.3019,67.2152,67.2759,91563.0
2017-08-14 15:30:00,77.59,77.68,77.58,77.63,91359.0,67.2759,67.3539,67.2672,67.3106,91359.0
2017-08-14 15:40:00,77.64,77.64,77.59,77.62,127630.0,67.3192,67.3192,67.2759,67.3019,127630.0
2017-08-14 15:50:00,77.62,77.82,77.58,77.7,494537.0,67.3019,67.4753,67.2672,67.3713,494537.0
2017-08-15 09:30:00,77.9,77.92,75.77,76.0,381122.0,67.5447,67.562,65.6978,65.8972,381122.0
2017-08-15 09:40:00,76.01,76.2,75.21,75.42,291346.0,65.9059,66.0706,65.2123,65.3943,291346.0
2017-08-15 09:50:00,75.4,75.42,74.65,75.33,508884.0,65.377,65.3943,64.7267,65.3163,508884.0
2017-08-15 10:00:00,75.34,75.44,75.14,75.18,248808.0,65.325,65.4117,65.1516,65.1862,248808.0
2017-08-15 10:10:00,75.18,75.18,74.47,74.64,287758.0,65.1862,65.1862,64.5706,64.718,287758.0
2017-08-15 10:20:00,74.65,74.97,74.59,74.91,225710.0,64.7267,65.0042,64.6747,64.9521,225710.0
2017-08-15 10:30:00,74.91,75.04,74.78,74.97,157995.0,64.9521,65.0648,64.8394,65.0042,157995.0
2017-08-15 10:40:00,74.97,75.29,74.93,75.11,211477.0,65.0042,65.2816,64.9695,65.1255,211477.0
2017-08-15 10:50:00,75.1,75.34,75.1,75.29,200129.0,65.1169,65.325,65.1169,65.2816,200129.0
2017-08-15 11:00:00,75.28,75.47,75.14,75.46,168602.0,65.2729,65.4377,65.1516,65.429,168602.0
2017-08-15 11:10:00,75.47,75.49,75.29,75.42,87796.0,65.4377,65.455,65.2816,65.3943,87796.0
2017-08-15 11:20:00,75.42,75.49,75.33,75.41,123679.0,65.3943,65.455,65.3163,65.3857,123679.0
2017-08-15 11:30:00,75.39,75.44,75.3,75.43,83201.0,65.3683,65.4117,65.2903,65.403,83201.0
2017-08-15 11:40:00,75.43,75.48,75.32,75.35,99243.0,65.403,65.4464,65.3076,65.3336,99243.0
2017-08-15 11:50:00,75.35,75.36,75.16,75.21,134783.0,65.3336,65.3423,65.1689,65.2123,134783.0
2017-08-15 12:00:00,75.21,75.22,75.05,75.07,95106.0,65.2123,65.2209,65.0735,65.0909,95106.0
2017-08-15 12:10:00,75.08,75.08,74.96,75.07,83027.0,65.0995,65.0995,64.9955,65.0909,83027.0
2017-08-15 12:20:00,75.07,75.18,75.06,75.17,84559.0,65.0909,65.1862,65.0822,65.1776,84559.0
2017-08-15 12:30:00,75.18,75.18,75.1,75.11,51140.0,65.1862,65.1862,65.1169,65.1255,51140.0
2017-08-15 12:40:00,75.11,75.19,75.04,75.1,117541.0,65.1255,65.1949,65.0648,65.1169,117541.0
2017-08-15 12:50:00,75.11,75.16,75.07,75.1,67465.0,65.1255,65.1689,65.0909,65.1169,67465.0
2017-08-15 13:00:00,75.09,75.13,75.01,75.13,118142.0,65.1082,65.1429,65.0388,65.1429,118142.0
2017-08-15 13:10:00,75.11,75.15,75.07,75.1,84750.0,65.1255,65.1602,65.0909,65.1169,84750.0
2017-08-15 13:20:00,75.09,75.12,75.01,75.04,87369.0,65.1082,65.1342,65.0388,65.0648,87369.0
2017-08-15 13:30:00,75.04,75.12,75.02,75.03,71853.0,65.0648,65.1342,65.0475,65.0562,71853.0
2017-08-15 13:40:00,75.04,75.04,74.88,74.92,113980.0,65.0648,65.0648,64.9261,64.9608,113980.0
2017-08-15 13:50:00,74.93,74.94,74.83,74.84,111837.0,64.9695,64.9781,64.8828,64.8914,111837.0
2017-08-15 14:00:00,74.83,74.9,74.8,74.89,92864.0,64.8828,64.9435,64.8568,64.9348,92864.0
2017-08-15 14:10:00,74.89,74.89,74.8,74.82,76455.0,64.9348,64.9348,64.8568,64.8741,76455.0
2017-08-15 14:20:00,74.82,74.85,74.73,74.84,114025.0,64.8741,64.9001,64.7961,64.8914,114025.0
2017-08-15 14:30:00,74.85,74.92,74.84,74.88,71420.0,64.9001,64.9608,64.8914,64.9261,71420.0
2017-08-15 14:40:00,74.88,74.88,74.76,74.78,92178.0,64.9261,64.9261,64.8221,64.8394,92178.0
2017-08-15 14:50:00,74.78,74.84,74.76,74.82,102165.0,64.8394,64.8914,64.8221,64.8741,102165.0
2017-08-15 15:00:00,74.82,74.82,74.64,74.64,149215.0,64.8741,64.8741,64.718,64.718,149215.0
2017-08-15 15:10:00,74.65,74.7,74.62,74.66,216458.0,64.7267,64.77,64.7007,64.7354,216458.0
2017-08-15 15:20:00,74.67,74.68,74.34,74.35,316960.0,64.744,64.7527,64.4579,64.4666,316960.0
2017-08-15 15:30:00,74.34,74.55,74.34,74.53,296884.0,64.4579,64.64,64.4579,64.6226,296884.0
2017-08-15 15:40:00,74.52,74.55,74.38,74.44,419506.0,64.614,64.64,64.4926,64.5446,419506.0
2017-08-15 15:50:00,74.43,74.43,74.18,74.21,863962.0,64.5359,64.5359,64.3192,64.3452,863962.0
2017-08-16 09:30:00,74.66,74.93,74.61,74.84,120055.0,64.7354,64.9695,64.692,64.8914,120055.0
2017-08-16 09:40:00,74.86,75.44,74.76,75.09,181170.0,64.9088,65.4117,64.8221,65.1082,181170.0
2017-08-16 09:50:00,75.09,75.1,74.91,75.01,75195.0,65.1082,65.1169,64.9521,65.0388,75195.0
2017-08-16 10:00:00,75.02,75.23,74.95,75.22,160047.0,65.0475,65.2296,64.9868,65.2209,160047.0
2017-08-16 10:10:00,75.21,75.39,75.16,75.39,151182.0,65.2123,65.3683,65.1689,65.3683,151182.0
2017-08-16 10:20:00,75.39,75.45,75.33,75.34,124875.0,65.3683,65.4203,65.3163,65.325,124875.0
2017-08-16 10:30:00,75.35,75.36,75.13,75.21,203388.0,65.3336,65.3423,65.1429,65.2123,203388.0
2017-08-16 10:40:00,75.21,75.47,75.21,75.41,155992.0,65.2123,65.4377,65.2123,65.3857,155992.0
2017-08-16 10:50:00,75.41,75.49,75.37,75.48,63837.0,65.3857,65.455,65.351,65.4464,63837.0
2017-08-16 11:00:00,75.48,75.5,75.41,75.46,75405.0,65.4464,65.4637,65.3857,65.429,75405.0
2017-08-16 11:10:00,75.47,75.47,75.29,75.32,80315.0,65.4377,65.4377,65.2816,65.3076,80315.0
2017-08-16 11:20:00,75.33,75.33,75.18,75.27,62908.0,65.3163,65.3163,65.1862,65.2643,62908.0
2017-08-16 11:30:00,75.28,75.42,75.26,75.42,101927.0,65.2729,65.3943,65.2556,65.3943,101927.0
2017-08-16 11:40:00,75.42,75.48,75.39,75.44,65145.0,65.3943,65.4464,65.3683,65.4117,65145.0
2017-08-16 11:50:00,75.44,75.51,75.43,75.49,74012.0,65.4117,65.4724,65.403,65.455,74012.0
2017-08-16 12:00:00,75.5,75.5,75.44,75.49,61690.0,65.4637,65.4637,65.4117,65.455,61690.0
2017-08-16 12:10:00,75.49,75.49,75.42,75.48,65897.0,65.455,65.455,65.3943,65.4464,65897.0
2017-08-16 12:20:00,75.48,75.49,75.41,75.47,44376.0,65.4464,65.455,65.3857,65.4377,44376.0
2017-08-16 12:30:00,75.47,75.5,75.45,75.47,41675.0,65.4377,65.4637,65.4203,65.4377,41675.0
2017-08-16 12:40:00,75.47,75.54,75.47,75.49,80449.0,65.4377,65.4984,65.4377,65.455,80449.0
2017-08-16 12:50:00,75.49,75.53,75.47,75.51,58296.0,65.455,65.4897,65.4377,65.4724,58296.0
2017-08-16 13:00:00,75.51,75.51,75.42,75.42,151451.0,65.4724,65.4724,65.3943,65.3943,151451.0
2017-08-16 13:10:00,75.43,75.46,75.23,75.31,107118.0,65.403,65.429,65.2296,65.299,107118.0
2017-08-16 13:20:00,75.33,75.42,75.27,75.4,73869.0,65.3163,65.3943,65.2643,65.377,73869.0
2017-08-16 13:30:00,75.4,75.42,75.32,75.36,62471.0,65.377,65.3943,65.3076,65.3423,62471.0
2017-08-16 13:40:00,75.36,75.37,75.27,75.3,46370.0,65.3423,65.351,65.2643,65.2903,46370.0
2017-08-16 13:50:00,75.3,75.33,75.23,75.28,73506.0,65.2903,65.3163,65.2296,65.2729,73506.0
2017-08-16 14:00:00,75.29,75.36,75.23,75.3,118657.0,65.2816,65.3423,65.2296,65.2903,118657.0
2017-08-16 14:10:00,75.29,75.38,75.21,75.29,139506.0,65.2816,65.3597,65.2123,65.2816,139506.0
2017-08-16 14:20:00,75.28,75.31,75.11,75.25,72776.0,65.2729,65.299,65.1255,65.2469,72776.0
2017-08-16 14:30:00,75.24,75.32,75.21,75.25,79339.0,65.2383,65.3076,65.2123,65.2469,79339.0
2017-08-16 14:40:00,75.25,75.33,75.16,75.31,91230.0,65.2469,65.3163,65.1689,65.299,91230.0
2017-08-16 14:50:00,75.32,75.5,75.32,75.48,103101.0,65.3076,65.4637,65.3076,65.4464,103101.0
2017-08-16 15:00:00,75.49,75.51,75.44,75.48,125965.0,65.455,65.4724,65.4117,65.4464,125965.0
2017-08-16 15:10:00,75.47,75.55,75.46,75.47,130125.0,65.4377,65.5071,65.429,65.4377,130125.0
2017-08-16 15:20:00,75.47,75.5,75.46,75.48,95128.0,65.4377,65.4637,65.429,65.4464,95128.0
2017-08-16 15:30:00,75.48,75.5,75.35,75.4,120094.0,65.4464,65.4637,65.3336,65.377,120094.0
2017-08-16 15:40:00,75.41,75.43,75.33,75.34,154929.0,65.3857,65.403,65.3163,65.325,154929.0
2017-08-16 15:50:00,75.35,75.39,75.3,75.36,295211.0,65.3336,65.3683,65.2903,65.3423,295211.0
2017-08-17 09:30:00,75.35,75.5,75.21,75.3,84802.0,65.3336,65.4637,65.2123,65.2903,84802.0
2017-08-17 09:40:00,75.31,75.53,75.31,75.5,118371.0,65.299,65.4897,65.299,65.4637,118371.0
2017-08-17 09:50:00,75.5,75.52,75.31,75.32,86851.0,65.4637,65.481,65.299,65.3076,86851.0
2017-08-17 10:00:00,75.32,75.39,75.21,75.24,137831.0,65.3076,65.3683,65.2123,65.2383,137831.0
2017-08-17 10:10:00,75.24,75.28,75.02,75.07,113321.0,65.2383,65.2729,65.0475,65.0909,113321.0
2017-08-17 10:20:00,75.08,75.21,74.95,75.18,83094.0,65.0995,65.2123,64.9868,65.1862,83094.0
2017-08-17 10:30:00,75.18,75.26,75.11,75.15,101224.0,65.1862,65.2556,65.1255,65.1602,101224.0
2017-08-17 10:40:00,75.15,75.17,75.03,75.1,81159.0,65.1602,65.1776,65.0562,65.1169,81159.0
2017-08-17 10:50:00,75.11,75.22,75.07,75.14,75542.0,65.1255,65.2209,65.0909,65.1516,75542.0
2017-08-17 11:00:00,75.14,75.25,75.13,75.2,67000.0,65.1516,65.2469,65.1429,65.2036,67000.0
2017-08-17 11:10:00,75.21,75.29,75.16,75.23,85965.0,65.2123,65.2816,65.1689,65.2296,85965.0
2017-08-17 11:20:00,75.22,75.28,75.2,75.25,95946.0,65.2209,65.2729,65.2036,65.2469,95946.0
2017-08-17 11:30:00,75.26,75.28,75.08,75.2,257267.0,65.2556,65.2729,65.0995,65.2036,257267.0
2017-08-17 11:40:00,75.2,75.28,75.11,75.11,165014.0,65.2036,65.2729,65.1255,65.1255,165014.0
2017-08-17 11:50:00,75.11,75.18,75.06,75.1,44510.0,65.1255,65.1862,65.0822,65.1169,44510.0
2017-08-17 12:00:00,75.1,75.16,75.04,75.04,83552.0,65.1169,65.1689,65.0648,65.0648,83552.0
2017-08-17 12:10:00,75.04,75.08,74.79,74.93,77355.0,65.0648,65.0995,64.8481,64.9695,77355.0
2017-08-17 12:20:00,74.93,74.97,74.89,74.94,54041.0,64.9695,65.0042,64.9348,64.9781,54041.0
2017-08-17 12:30:00,74.93,75.03,74.9,75.03,56903.0,64.9695,65.0562,64.9435,65.0562,56903.0
2017-08-17 12:40:00,75.03,75.04,74.97,74.98,62276.0,65.0562,65.0648,65.0042,65.0128,62276.0
2017-08-17 12:50:00,74.98,74.99,74.8,74.89,67831.0,65.0128,65.0215,64.8568,64.9348,67831.0
2017-08-17 13:00:00,74.9,74.9,74.72,74.75,73575.0,64.9435,64.9435,64.7874,64.8134,73575.0
2017-08-17 13:10:00,74.75,74.83,74.66,74.77,87524.0,64.8134,64.8828,64.7354,64.8307,87524.0
2017-08-17 13:20:00,74.77,74.82,74.75,74.78,48008.0,64.8307,64.8741,64.8134,64.8394,48008.0
2017-08-17 13:30:00,74.78,74.85,74.73,74.84,48485.0,64.8394,64.9001,64.7961,64.8914,48485.0
2017-08-17 13:40:00,74.83,74.88,74.65,74.66,80634.0,64.8828,64.9261,64.7267,64.7354,80634.0
2017-08-17 13:50:00,74.66,74.73,74.64,74.73,75341.0,64.7354,64.7961,64.718,64.7961,75341.0
2017-08-17 14:00:00,74.73,74.76,74.61,74.7,62078.0,64.7961,64.8221,64.692,64.77,62078.0
2017-08-17 14:10:00,74.7,74.72,74.52,74.62,92441.0,64.77,64.7874,64.614,64.7007,92441.0
2017-08-17 14:20:00,74.61,74.74,74.56,74.69,78767.0,64.692,64.8047,64.6487,64.7614,78767.0
2017-08-17 14:30:00,74.68,74.71,74.61,74.66,68702.0,64.7527,64.7787,64.692,64.7354,68702.0
2017-08-17 14:40:00,74.65,74.67,74.58,74.63,88940.0,64.7267,64.744,64.666,64.7094,88940.0
2017-08-17 14:50:00,74.63,74.66,74.5,74.64,88998.0,64.7094,64.7354,64.5966,64.718,88998.0
2017-08-17 15:00:00,74.64,74.65,74.38,74.47,95541.0,64.718,64.7267,64.4926,64.5706,95541.0
2017-08-17 15:10:00,74.48,74.48,74.35,74.39,126825.0,64.5793,64.5793,64.4666,64.5013,126825.0
2017-08-17 15:20:00,74.39,74.41,74.23,74.24,187634.0,64.5013,64.5186,64.3625,64.3712,187634.0
2017-08-17 15:30:00,74.24,74.38,74.18,74.22,205691.0,64.3712,64.4926,64.3192,64.3539,205691.0
2017-08-17 15:40:00,74.22,74.25,74.11,74.2,296482.0,64.3539,64.3799,64.2585,64.3365,296482.0
2017-08-17 15:50:00,74.2,74.24,74.11,74.16,593734.0,64.3365,64.3712,64.2585,64.3018,593734.0
2017-08-18 09:30:00,74.02,74.08,73.52,73.56,272823.0,64.1804,64.2325,63.7469,63.7816,272823.0
2017-08-18 09:40:00,73.56,73.81,73.32,73.78,144901.0,63.7816,63.9984,63.5735,63.9723,144901.0
2017-08-18 09:50:00,73.79,73.91,73.56,73.57,88680.0,63.981,64.0851,63.7816,63.7903,88680.0
2017-08-18 10:00:00,73.61,73.82,73.59,73.7,108792.0,63.8249,64.007,63.8076,63.903,108792.0
2017-08-18 10:10:00,73.7,73.7,73.52,73.55,69428.0,63.903,63.903,63.7469,63.7729,69428.0
2017-08-18 10:20:00,73.55,73.69,73.55,73.64,92158.0,63.7729,63.8943,63.7729,63.851,92158.0
2017-08-18 10:30:00,73.64,73.64,73.49,73.55,77549.0,63.851,63.851,63.7209,63.7729,77549.0
2017-08-18 10:40:00,73.56,73.57,73.39,73.44,103137.0,63.7816,63.7903,63.6342,63.6775,103137.0
2017-08-18 10:50:00,73.45,73.48,73.39,73.43,66315.0,63.6862,63.7122,63.6342,63.6689,66315.0
2017-08-18 11:00:00,73.43,73.49,73.25,73.26,90847.0,63.6689,63.7209,63.5128,63.5215,90847.0
2017-08-18 11:10:00,73.26,73.56,73.22,73.52,104994.0,63.5215,63.7816,63.4868,63.7469,104994.0
2017-08-18 11:20:00,73.51,73.63,73.42,73.59,147451.0,63.7382,63.8423,63.6602,63.8076,147451.0
2017-08-18 11:30:00,73.6,73.77,73.55,73.74,127505.0,63.8163,63.9637,63.7729,63.9377,127505.0
2017-08-18 11:40:00,73.75,73.81,73.65,73.79,68937.0,63.9463,63.9984,63.8596,63.981,68937.0
2017-08-18 11:50:00,73.78,73.86,73.76,73.84,47527.0,63.9723,64.0417,63.955,64.0244,47527.0
2017-08-18 12:00:00,73.84,73.86,73.68,73.7,67719.0,64.0244,64.0417,63.8856,63.903,67719.0
2017-08-18 12:10:00,73.7,73.85,73.7,73.84,177062.0,63.903,64.033,63.903,64.0244,177062.0
2017-08-18 12:20:00,73.83,73.93,73.78,73.92,57004.0,64.0157,64.1024,63.9723,64.0937,57004.0
2017-08-18 12:30:00,73.94,74.0,73.89,74.0,61360.0,64.1111,64.1631,64.0677,64.1631,61360.0
2017-08-18 12:40:00,73.99,74.19,73.97,74.18,140635.0,64.1544,64.3278,64.1371,64.3192,140635.0
2017-08-18 12:50:00,74.17,74.18,73.98,73.98,67065.0,64.3105,64.3192,64.1458,64.1458,67065.0
2017-08-18 13:00:00,73.98,74.07,73.91,74.04,132167.0,64.1458,64.2238,64.0851,64.1978,132167.0
2017-08-18 13:10:00,74.04,74.11,73.99,74.02,61262.0,64.1978,64.2585,64.1544,64.1804,61262.0
2017-08-18 13:20:00,74.02,74.05,73.99,74.01,45395.0,64.1804,64.2065,64.1544,64.1718,45395.0
2017-08-18 13:30:00,74.02,74.04,73.9,73.95,47842.0,64.1804,64.1978,64.0764,64.1197,47842.0
2017-08-18 13:40:00,73.95,74.04,73.93,74.03,47537.0,64.1197,64.1978,64.1024,64.1891,47537.0
2017-08-18 13:50:00,74.03,74.06,73.99,74.0,48889.0,64.1891,64.2151,64.1544,64.1631,48889.0
2017-08-18 14:00:00,74.0,74.05,73.99,74.0,48442.0,64.1631,64.2065,64.1544,64.1631,48442.0
2017-08-18 14:10:00,74.01,74.04,73.98,73.98,41802.0,64.1718,64.1978,64.1458,64.1458,41802.0
2017-08-18 14:20:00,73.99,74.04,73.96,74.01,49173.0,64.1544,64.1978,64.1284,64.1718,49173.0
2017-08-18 14:30:00,74.02,74.07,73.97,73.98,55945.0,64.1804,64.2238,64.1371,64.1458,55945.0
2017-08-18 14:40:00,73.98,74.01,73.96,73.99,78426.0,64.1458,64.1718,64.1284,64.1544,78426.0
2017-08-18 14:50:00,74.01,74.01,73.92,73.93,79642.0,64.1718,64.1718,64.0937,64.1024,79642.0
2017-08-18 15:00:00,73.93,73.95,73.82,73.85,120863.0,64.1024,64.1197,64.007,64.033,120863.0
2017-08-18 15:10:00,73.85,73.85,73.69,73.7,98309.0,64.033,64.033,63.8943,63.903,98309.0
2017-08-18 15:20:00,73.71,73.73,73.63,73.65,149779.0,63.9116,63.929,63.8423,63.8596,149779.0
2017-08-18 15:30:00,73.65,73.84,73.6,73.8,169670.0,63.8596,64.0244,63.8163,63.9897,169670.0
2017-08-18 15:40:00,73.8,73.88,73.73,73.8,304484.0,63.9897,64.059,63.929,63.9897,304484.0
2017-08-18 15:50:00,73.81,73.85,73.61,73.64,514895.0,63.9984,64.033,63.8249,63.851,514895.0
2017-08-21 09:30:00,73.84,73.87,73.34,73.63,171760.0,64.0244,64.0504,63.5908,63.8423,171760.0
2017-08-21 09:40:00,73.64,73.84,73.6,73.81,137125.0,63.851,64.0244,63.8163,63.9984,137125.0
2017-08-21 09:50:00,73.81,73.82,73.55,73.57,166263.0,63.9984,64.007,63.7729,63.7903,166263.0
2017-08-21 10:00:00,73.58,73.64,73.41,73.62,125410.0,63.7989,63.851,63.6515,63.8336,125410.0
2017-08-21 10:10:00,73.62,73.63,73.39,73.5,199457.0,63.8336,63.8423,63.6342,63.7296,199457.0
2017-08-21 10:20:00,73.5,73.63,73.42,73.59,93162.0,63.7296,63.8423,63.6602,63.8076,93162.0
2017-08-21 10:30:00,73.59,73.72,73.58,73.64,73853.0,63.8076,63.9203,63.7989,63.851,73853.0
2017-08-21 10:40:00,73.64,73.85,73.62,73.82,165441.0,63.851,64.033,63.8336,64.007,165441.0
2017-08-21 10:50:00,73.82,74.14,73.78,73.92,175356.0,64.007,64.2845,63.9723,64.0937,175356.0
2017-08-21 11:00:00,73.92,74.05,73.82,74.01,176812.0,64.0937,64.2065,64.007,64.1718,176812.0
2017-08-21 11:10:00,74.0,74.15,73.95,74.04,185657.0,64.1631,64.2932,64.1197,64.1978,185657.0
2017-08-21 11:20:00,74.04,74.09,73.99,74.0,106098.0,64.1978,64.2411,64.1544,64.1631,106098.0
2017-08-21 11:30:00,74.0,74.28,73.98,74.25,116141.0,64.1631,64.4059,64.1458,64.3799,116141.0
2017-08-21 11:40:00,74.26,74.31,74.12,74.16,70764.0,64.3885,64.4319,64.2671,64.3018,70764.0
2017-08-21 11:50:00,74.16,74.2,74.12,74.14,84415.0,64.3018,64.3365,64.2671,64.2845,84415.0
2017-08-21 12:00:00,74.14,74.26,74.13,74.25,67571.0,64.2845,64.3885,64.2758,64.3799,67571.0
2017-08-21 12:10:00,74.25,74.31,74.2,74.2,73574.0,64.3799,64.4319,64.3365,64.3365,73574.0
2017-08-21 12:20:00,74.2,74.21,74.14,74.2,87905.0,64.3365,64.3452,64.2845,64.3365,87905.0
2017-08-21 12:30:00,74.2,74.3,74.17,74.27,62406.0,64.3365,64.4232,64.3105,64.3972,62406.0
2017-08-21 12:40:00,74.28,74.41,74.27,74.37,65651.0,64.4059,64.5186,64.3972,64.4839,65651.0
2017-08-21 12:50:00,74.37,74.44,74.36,74.39,42005.0,64.4839,64.5446,64.4752,64.5013,42005.0
2017-08-21 13:00:00,74.39,74.47,74.37,74.44,55737.0,64.5013,64.5706,64.4839,64.5446,55737.0
2017-08-21 13:10:00,74.44,74.45,74.34,74.35,68054.0,64.5446,64.5533,64.4579,64.4666,68054.0
2017-08-21 13:20:00,74.35,74.41,74.33,74.4,43990.0,64.4666,64.5186,64.4492,64.5099,43990.0
2017-08-21 13:30:00,74.39,74.41,74.28,74.32,41348.0,64.5013,64.5186,64.4059,64.4406,41348.0
2017-08-21 13:40:00,74.31,74.44,74.3,74.43,76264.0,64.4319,64.5446,64.4232,64.5359,76264.0
2017-08-21 13:50:00,74.43,74.49,74.3,74.31,87200.0,64.5359,64.588,64.4232,64.4319,87200.0
2017-08-21 14:00:00,74.31,74.35,74.27,74.31,57967.0,64.4319,64.4666,64.3972,64.4319,57967.0
2017-08-21 14:10:00,74.31,74.35,74.29,74.34,52748.0,64.4319,64.4666,64.4145,64.4579,52748.0
2017-08-21 14:20:00,74.33,74.38,74.3,74.35,55671.0,64.4492,64.4926,64.4232,64.4666,55671.0
2017-08-21 14:30:00,74.35,74.4,74.32,74.33,50334.0,64.4666,64.5099,64.4406,64.4492,50334.0
2017-08-21 14:40:00,74.32,74.32,74.18,74.19,167692.0,64.4406,64.4406,64.3192,64.3278,167692.0
2017-08-21 14:50:00,74.19,74.21,74.06,74.06,84866.0,64.3278,64.3452,64.2151,64.2151,84866.0
2017-08-21 15:00:00,74.06,74.16,74.02,74.14,144610.0,64.2151,64.3018,64.1804,64.2845,144610.0
2017-08-21 15:10:00,74.13,74.17,74.06,74.16,104609.0,64.2758,64.3105,64.2151,64.3018,104609.0
2017-08-21 15:20:00,74.17,74.25,74.16,74.23,92979.0,64.3105,64.3799,64.3018,64.3625,92979.0
2017-08-21 15:30:00,74.23,74.27,74.2,74.26,141695.0,64.3625,64.3972,64.3365,64.3885,141695.0
2017-08-21 15:40:00,74.25,74.37,74.23,74.35,150368.0,64.3799,64.4839,64.3625,64.4666,150368.0
2017-08-21 15:50:00,74.35,74.39,73.77,73.83,1167390.0,64.4666,64.5013,63.9637,64.0157,1167390.0
2017-08-22 09:30:00,74.08,74.63,73.91,74.61,132092.0,64.2325,64.7094,64.0851,64.692,132092.0
2017-08-22 09:40:00,74.61,75.18,74.57,74.82,218290.0,64.692,65.1862,64.6573,64.8741,218290.0
2017-08-22 09:50:00,74.83,75.31,74.81,75.23,288214.0,64.8828,65.299,64.8654,65.2296,288214.0
2017-08-22 10:00:00,75.21,75.38,75.08,75.28,194283.0,65.2123,65.3597,65.0995,65.2729,194283.0
2017-08-22 10:10:00,75.3,75.46,75.26,75.37,139283.0,65.2903,65.429,65.2556,65.351,139283.0
2017-08-22 10:20:00,75.37,75.48,75.1,75.25,157027.0,65.351,65.4464,65.1169,65.2469,157027.0
2017-08-22 10:30:00,75.25,75.31,74.85,75.06,196570.0,65.2469,65.299,64.9001,65.0822,196570.0
2017-08-22 10:40:00,75.07,75.18,74.95,74.99,165726.0,65.0909,65.1862,64.9868,65.0215,165726.0
2017-08-22 10:50:00,75.0,75.14,75.0,75.13,85959.0,65.0302,65.1516,65.0302,65.1429,85959.0
2017-08-22 11:00:00,75.14,75.26,74.95,74.96,119319.0,65.1516,65.2556,64.9868,64.9955,119319.0
2017-08-22 11:10:00,74.96,75.11,74.96,75.07,60046.0,64.9955,65.1255,64.9955,65.0909,60046.0
2017-08-22 11:20:00,75.06,75.08,75.0,75.05,64206.0,65.0822,65.0995,65.0302,65.0735,64206.0
2017-08-22 11:30:00,75.06,75.16,75.05,75.15,75510.0,65.0822,65.1689,65.0735,65.1602,75510.0
2017-08-22 11:40:00,75.16,75.21,75.11,75.13,69456.0,65.1689,65.2123,65.1255,65.1429,69456.0
2017-08-22 11:50:00,75.13,75.2,74.95,74.98,165750.0,65.1429,65.2036,64.9868,65.0128,165750.0
2017-08-22 12:00:00,74.98,75.09,74.93,75.07,151879.0,65.0128,65.1082,64.9695,65.0909,151879.0
2017-08-22 12:10:00,75.07,75.17,75.0,75.01,181914.0,65.0909,65.1776,65.0302,65.0388,181914.0
2017-08-22 12:20:00,75.01,75.11,74.96,75.02,75072.0,65.0388,65.1255,64.9955,65.0475,75072.0
2017-08-22 12:30:00,75.02,75.11,75.01,75.06,83722.0,65.0475,65.1255,65.0388,65.0822,83722.0
2017-08-22 12:40:00,75.07,75.19,75.05,75.15,103641.0,65.0909,65.1949,65.0735,65.1602,103641.0
2017-08-22 12:50:00,75.15,75.23,75.09,75.22,120550.0,65.1602,65.2296,65.1082,65.2209,120550.0
2017-08-22 13:00:00,75.23,75.35,75.18,75.34,102637.0,65.2296,65.3336,65.1862,65.325,102637.0
2017-08-22 13:10:00,75.34,75.43,75.3,75.4,93943.0,65.325,65.403,65.2903,65.377,93943.0
2017-08-22 13:20:00,75.4,75.48,75.33,75.38,73883.0,65.377,65.4464,65.3163,65.3597,73883.0
2017-08-22 13:30:00,75.38,75.43,75.34,75.38,77739.0,65.3597,65.403,65.325,65.3597,77739.0
2017-08-22 13:40:00,75.38,75.39,75.22,75.25,94898.0,65.3597,65.3683,65.2209,65.2469,94898.0
2017-08-22 13:50:00,75.24,75.29,75.19,75.24,63980.0,65.2383,65.2816,65.1949,65.2383,63980.0
2017-08-22 14:00:00,75.25,75.34,75.19,75.19,81467.0,65.2469,65.325,65.1949,65.1949,81467.0
2017-08-22 14:10:00,75.2,75.2,75.06,75.08,111446.0,65.2036,65.2036,65.0822,65.0995,111446.0
2017-08-22 14:20:00,75.07,75.22,74.97,75.22,164288.0,65.0909,65.2209,65.0042,65.2209,164288.0
2017-08-22 14:30:00,75.23,75.34,75.16,75.23,77824.0,65.2296,65.325,65.1689,65.2296,77824.0
2017-08-22 14:40:00,75.23,75.41,75.17,75.4,132059.0,65.2296,65.3857,65.1776,65.377,132059.0
2017-08-22 14:50:00,75.4,75.47,75.21,75.47,271080.0,65.377,65.4377,65.2123,65.4377,271080.0
2017-08-22 15:00:00,75.46,75.5,75.42,75.49,116344.0,65.429,65.4637,65.3943,65.455,116344.0
2017-08-22 15:10:00,75.5,75.53,75.38,75.51,153717.0,65.4637,65.4897,65.3597,65.4724,153717.0
2017-08-22 15:20:00,75.52,75.58,75.51,75.56,199049.0,65.481,65.5331,65.4724,65.5157,199049.0
2017-08-22 15:30:00,75.55,75.58,75.42,75.48,209812.0,65.5071,65.5331,65.3943,65.4464,209812.0
2017-08-22 15:40:00,75.48,75.84,75.48,75.8,446799.0,65.4464,65.7585,65.4464,65.7238,446799.0
2017-08-22 15:50:00,75.8,75.93,75.61,75.8,842447.0,65.7238,65.8365,65.5591,65.7238,842447.0
2017-08-23 09:30:00,71.95,72.48,71.32,72.37,1747685.0,62.3856,62.8452,61.8394,62.7498,1747685.0
2017-08-23 09:40:00,72.29,72.44,71.73,72.04,1292304.0,62.6804,62.8105,62.1949,62.4636,1292304.0
2017-08-23 09:50:00,72.06,72.35,71.54,72.03,1051766.0,62.481,62.7324,62.0301,62.455,1051766.0
2017-08-23 10:00:00,72.02,72.09,71.6,71.67,1310793.0,62.4463,62.507,62.0821,62.1428,1310793.0
2017-08-23 10:10:00,71.67,71.73,71.2,71.31,768098.0,62.1428,62.1949,61.7353,61.8307,768098.0
2017-08-23 10:20:00,71.34,72.1,71.17,71.83,1086114.0,61.8567,62.5157,61.7093,62.2816,1086114.0
2017-08-23 10:30:00,71.8,72.06,71.77,72.0,589280.0,62.2555,62.481,62.2295,62.429,589280.0
2017-08-23 10:40:00,72.0,72.29,71.59,71.65,636026.0,62.429,62.6804,62.0735,62.1255,636026.0
2017-08-23 10:50:00,71.66,71.76,71.35,71.76,558726.0,62.1342,62.2209,61.8654,62.2209,558726.0
2017-08-23 11:00:00,71.76,71.81,71.45,71.5,248091.0,62.2209,62.2642,61.9521,61.9954,248091.0
2017-08-23 11:10:00,71.51,71.64,71.3,71.4,416685.0,62.0041,62.1168,61.822,61.9087,416685.0
2017-08-23 11:20:00,71.43,71.45,71.06,71.21,724558.0,61.9347,61.9521,61.6139,61.744,724558.0
2017-08-23 11:30:00,71.19,71.22,70.8,70.82,481776.0,61.7266,61.7526,61.3885,61.4058,481776.0
2017-08-23 11:40:00,70.83,71.11,70.76,70.95,623465.0,61.4145,61.6573,61.3538,61.5185,623465.0
2017-08-23 11:50:00,70.95,71.45,70.95,71.35,593496.0,61.5185,61.9521,61.5185,61.8654,593496.0
2017-08-23 12:00:00,71.34,71.5,71.34,71.36,367766.0,61.8567,61.9954,61.8567,61.874,367766.0
2017-08-23 12:10:00,71.36,71.61,71.32,71.38,440295.0,61.874,62.0908,61.8394,61.8914,440295.0
2017-08-23 12:20:00,71.38,71.51,71.11,71.26,288308.0,61.8914,62.0041,61.6573,61.7873,288308.0
2017-08-23 12:30:00,71.25,71.25,70.96,71.01,377420.0,61.7787,61.7787,61.5272,61.5706,377420.0
2017-08-23 12:40:00,71.02,71.25,70.98,71.2,346265.0,61.5792,61.7787,61.5446,61.7353,346265.0
2017-08-23 12:50:00,71.2,71.31,71.1,71.18,233734.0,61.7353,61.8307,61.6486,61.718,233734.0
2017-08-23 13:00:00,71.19,71.4,71.1,71.34,297308.0,61.7266,61.9087,61.6486,61.8567,297308.0
2017-08-23 13:10:00,71.34,71.36,71.13,71.22,473817.0,61.8567,61.874,61.6746,61.7526,473817.0
2017-08-23 13:20:00,71.22,71.25,71.07,71.11,239047.0,61.7526,61.7787,61.6226,61.6573,239047.0
2017-08-23 13:30:00,71.1,71.27,71.09,71.25,184116.0,61.6486,61.796,61.6399,61.7787,184116.0
2017-08-23 13:40:00,71.26,71.49,71.23,71.38,320473.0,61.7873,61.9868,61.7613,61.8914,320473.0
2017-08-23 13:50:00,71.37,71.63,71.36,71.62,204394.0,61.8827,62.1081,61.874,62.0995,204394.0
2017-08-23 14:00:00,71.63,71.88,71.45,71.88,292377.0,62.1081,62.3249,61.9521,62.3249,292377.0
2017-08-23 14:10:00,71.86,71.99,71.77,71.97,392064.0,62.3076,62.4203,62.2295,62.4029,392064.0
2017-08-23 14:20:00,71.97,72.09,71.94,72.03,433543.0,62.4029,62.507,62.3769,62.455,433543.0
2017-08-23 14:30:00,72.03,72.21,71.93,72.06,388076.0,62.455,62.611,62.3683,62.481,388076.0
2017-08-23 14:40:00,72.06,72.2,71.94,72.07,384721.0,62.481,62.6024,62.3769,62.4897,384721.0
2017-08-23 14:50:00,72.07,72.15,72.03,72.12,233604.0,62.4897,62.559,62.455,62.533,233604.0
2017-08-23 15:00:00,72.12,72.61,72.11,72.56,692116.0,62.533,62.9579,62.5243,62.9145,692116.0
2017-08-23 15:10:00,72.55,72.67,72.48,72.57,614053.0,62.9058,63.0099,62.8452,62.9232,614053.0
2017-08-23 15:20:00,72.57,72.7,72.47,72.65,469893.0,62.9232,63.0359,62.8365,62.9926,469893.0
2017-08-23 15:30:00,72.66,72.98,72.64,72.95,691798.0,63.0012,63.2787,62.9839,63.2527,691798.0
2017-08-23 15:40:00,72.95,73.41,72.94,73.05,979711.0,63.2527,63.6515,63.244,63.3394,979711.0
2017-08-23 15:50:00,73.05,73.12,72.9,73.01,1203965.0,63.3394,63.4001,63.2093,63.3047,1203965.0
2017-08-24 09:30:00,73.11,73.87,73.05,73.14,669052.0,63.3914,64.0504,63.3394,63.4174,669052.0
2017-08-24 09:40:00,73.12,73.2,72.81,73.04,383249.0,63.4001,63.4694,63.1313,63.3307,383249.0
2017-08-24 09:50:00,73.04,73.08,72.36,72.61,415608.0,63.3307,63.3654,62.7411,62.9579,415608.0
2017-08-24 10:00:00,72.58,72.6,72.32,72.53,366119.0,62.9319,62.9492,62.7064,62.8885,366119.0
2017-08-24 10:10:00,72.52,72.7,72.42,72.62,420630.0,62.8798,63.0359,62.7931,62.9665,420630.0
2017-08-24 10:20:00,72.63,72.96,72.55,72.89,320862.0,62.9752,63.2613,62.9058,63.2007,320862.0
2017-08-24 10:30:00,72.91,73.13,72.9,72.99,348099.0,63.218,63.4087,63.2093,63.2874,348099.0
2017-08-24 10:40:00,72.99,72.99,72.76,72.89,188837.0,63.2874,63.2874,63.0879,63.2007,188837.0
2017-08-24 10:50:00,72.89,73.26,72.84,73.23,229876.0,63.2007,63.5215,63.1573,63.4955,229876.0
2017-08-24 11:00:00,73.23,73.61,73.22,73.45,362011.0,63.4955,63.8249,63.4868,63.6862,362011.0
2017-08-24 11:10:00,73.46,73.66,73.35,73.61,195290.0,63.6949,63.8683,63.5995,63.8249,195290.0
2017-08-24 11:20:00,73.62,73.67,73.48,73.54,180689.0,63.8336,63.877,63.7122,63.7642,180689.0
2017-08-24 11:30:00,73.53,73.53,73.14,73.23,298949.0,63.7556,63.7556,63.4174,63.4955,298949.0
2017-08-24 11:40:00,73.23,73.48,73.18,73.34,209557.0,63.4955,63.7122,63.4521,63.5908,209557.0
2017-08-24 11:50:00,73.33,73.34,73.14,73.19,157690.0,63.5822,63.5908,63.4174,63.4608,157690.0
2017-08-24 12:00:00,73.19,73.21,72.91,72.91,229801.0,63.4608,63.4781,63.218,63.218,229801.0
2017-08-24 12:10:00,72.92,73.04,72.84,72.87,169194.0,63.2267,63.3307,63.1573,63.1833,169194.0
2017-08-24 12:20:00,72.86,72.9,72.66,72.89,183577.0,63.1746,63.2093,63.0012,63.2007,183577.0
2017-08-24 12:30:00,72.89,72.9,72.6,72.69,117470.0,63.2007,63.2093,62.9492,63.0272,117470.0
2017-08-24 12:40:00,72.69,72.78,72.62,72.74,154770.0,63.0272,63.1053,62.9665,63.0706,154770.0
2017-08-24 12:50:00,72.74,72.75,72.61,72.68,162892.0,63.0706,63.0793,62.9579,63.0186,162892.0
2017-08-24 13:00:00,72.68,72.73,72.59,72.65,111999.0,63.0186,63.0619,62.9405,62.9926,111999.0
2017-08-24 13:10:00,72.65,72.83,72.65,72.72,121390.0,62.9926,63.1486,62.9926,63.0532,121390.0
2017-08-24 13:20:00,72.73,72.86,72.73,72.78,107218.0,63.0619,63.1746,63.0619,63.1053,107218.0
2017-08-24 13:30:00,72.79,72.8,72.68,72.79,148797.0,63.1139,63.1226,63.0186,63.1139,148797.0
2017-08-24 13:40:00,72.8,72.8,72.64,72.65,114499.0,63.1226,63.1226,62.9839,62.9926,114499.0
2017-08-24 13:50:00,72.64,72.71,72.61,72.63,165154.0,62.9839,63.0446,62.9579,62.9752,165154.0
2017-08-24 14:00:00,72.63,72.72,72.57,72.6,108621.0,62.9752,63.0532,62.9232,62.9492,108621.0
2017-08-24 14:10:00,72.61,72.71,72.59,72.71,93437.0,62.9579,63.0446,62.9405,63.0446,93437.0
2017-08-24 14:20:00,72.72,72.72,72.62,72.64,97974.0,63.0532,63.0532,62.9665,62.9839,97974.0
2017-08-24 14:30:00,72.64,72.73,72.62,72.73,230524.0,62.9839,63.0619,62.9665,63.0619,230524.0
2017-08-24 14:40:00,72.73,72.8,72.52,72.59,316939.0,63.0619,63.1226,62.8798,62.9405,316939.0
2017-08-24 14:50:00,72.58,72.73,72.55,72.73,126237.0,62.9319,63.0619,62.9058,63.0619,126237.0
2017-08-24 15:00:00,72.72,72.76,72.44,72.47,212866.0,63.0532,63.0879,62.8105,62.8365,212866.0
2017-08-24 15:10:00,72.47,72.58,72.33,72.57,224295.0,62.8365,62.9319,62.7151,62.9232,224295.0
2017-08-24 15:20:00,72.57,72.72,72.53,72.64,138156.0,62.9232,63.0532,62.8885,62.9839,138156.0
2017-08-24 15:30:00,72.65,72.65,72.46,72.59,226126.0,62.9926,62.9926,62.8278,62.9405,226126.0
2017-08-24 15:40:00,72.59,72.68,72.49,72.62,342415.0,62.9405,63.0186,62.8538,62.9665,342415.0
2017-08-24 15:50:00,72.61,72.66,72.56,72.6,601003.0,62.9579,63.0012,62.9145,62.9492,601003.0
2017-08-25 09:30:00,72.63,72.99,72.62,72.92,226723.0,62.9752,63.2874,62.9665,63.2267,226723.0
2017-08-25 09:40:00,72.91,72.98,72.67,72.82,129250.0,63.218,63.2787,63.0099,63.14,129250.0
2017-08-25 09:50:00,72.82,73.02,72.82,72.87,212669.0,63.14,63.3134,63.14,63.1833,212669.0
2017-08-25 10:00:00,72.87,73.0,72.83,72.87,176673.0,63.1833,63.296,63.1486,63.1833,176673.0
2017-08-25 10:10:00,72.87,72.97,72.84,72.89,144977.0,63.1833,63.27,63.1573,63.2007,144977.0
2017-08-25 10:20:00,72.89,72.94,72.78,72.87,108528.0,63.2007,63.244,63.1053,63.1833,108528.0
2017-08-25 10:30:00,72.88,72.95,72.8,72.89,95744.0,63.192,63.2527,63.1226,63.2007,95744.0
2017-08-25 10:40:00,72.89,72.92,72.76,72.85,114419.0,63.2007,63.2267,63.0879,63.166,114419.0
2017-08-25 10:50:00,72.85,72.87,72.8,72.84,113888.0,63.166,63.1833,63.1226,63.1573,113888.0
2017-08-25 11:00:00,72.84,72.85,72.69,72.73,167222.0,63.1573,63.166,63.0272,63.0619,167222.0
2017-08-25 11:10:00,72.72,72.74,72.58,72.63,174604.0,63.0532,63.0706,62.9319,62.9752,174604.0
2017-08-25 11:20:00,72.62,72.65,72.53,72.62,140513.0,62.9665,62.9926,62.8885,62.9665,140513.0
2017-08-25 11:30:00,72.62,72.67,72.6,72.63,229553.0,62.9665,63.0099,62.9492,62.9752,229553.0
2017-08-25 11:40:00,72.63,72.87,72.63,72.81,230633.0,62.9752,63.1833,62.9752,63.1313,230633.0
2017-08-25 11:50:00,72.81,72.86,72.69,72.71,119997.0,63.1313,63.1746,63.0272,63.0446,119997.0
2017-08-25 12:00:00,72.71,72.86,72.69,72.85,142123.0,63.0446,63.1746,63.0272,63.166,142123.0
2017-08-25 12:10:00,72.85,72.96,72.84,72.86,120259.0,63.166,63.2613,63.1573,63.1746,120259.0
2017-08-25 12:20:00,72.87,73.0,72.84,73.0,126186.0,63.1833,63.296,63.1573,63.296,126186.0
2017-08-25 12:30:00,73.0,73.1,72.98,73.0,102195.0,63.296,63.3827,63.2787,63.296,102195.0
2017-08-25 12:40:00,72.99,73.08,72.97,72.97,59774.0,63.2874,63.3654,63.27,63.27,59774.0
2017-08-25 12:50:00,72.97,73.12,72.96,73.1,78248.0,63.27,63.4001,63.2613,63.3827,78248.0
2017-08-25 13:00:00,73.1,73.18,73.07,73.08,79880.0,63.3827,63.4521,63.3567,63.3654,79880.0
2017-08-25 13:10:00,73.09,73.1,73.0,73.02,124854.0,63.3741,63.3827,63.296,63.3134,124854.0
2017-08-25 13:20:00,73.01,73.14,72.99,73.13,207156.0,63.3047,63.4174,63.2874,63.4087,207156.0
2017-08-25 13:30:00,73.12,73.31,73.1,73.28,75662.0,63.4001,63.5648,63.3827,63.5388,75662.0
2017-08-25 13:40:00,73.28,73.44,73.27,73.32,74816.0,63.5388,63.6775,63.5301,63.5735,74816.0
2017-08-25 13:50:00,73.32,73.47,73.29,73.42,74662.0,63.5735,63.7036,63.5475,63.6602,74662.0
2017-08-25 14:00:00,73.42,73.44,73.32,73.34,107330.0,63.6602,63.6775,63.5735,63.5908,107330.0
2017-08-25 14:10:00,73.34,73.47,73.34,73.42,76926.0,63.5908,63.7036,63.5908,63.6602,76926.0
2017-08-25 14:20:00,73.43,73.49,73.41,73.42,120194.0,63.6689,63.7209,63.6515,63.6602,120194.0
2017-08-25 14:30:00,73.42,73.46,73.34,73.39,79510.0,63.6602,63.6949,63.5908,63.6342,79510.0
2017-08-25 14:40:00,73.4,73.43,73.37,73.39,99753.0,63.6429,63.6689,63.6168,63.6342,99753.0
2017-08-25 14:50:00,73.39,73.53,73.29,73.53,179903.0,63.6342,63.7556,63.5475,63.7556,179903.0
2017-08-25 15:00:00,73.53,73.54,73.35,73.41,89427.0,63.7556,63.7642,63.5995,63.6515,89427.0
2017-08-25 15:10:00,73.42,73.6,73.41,73.58,150708.0,63.6602,63.8163,63.6515,63.7989,150708.0
2017-08-25 15:20:00,73.58,73.63,73.54,73.62,147443.0,63.7989,63.8423,63.7642,63.8336,147443.0
2017-08-25 15:30:00,73.63,73.63,73.53,73.54,197550.0,63.8423,63.8423,63.7556,63.7642,197550.0
2017-08-25 15:40:00,73.53,73.58,73.45,73.47,185362.0,63.7556,63.7989,63.6862,63.7036,185362.0
2017-08-25 15:50:00,73.47,73.47,73.33,73.38,421624.0,63.7036,63.7036,63.5822,63.6255,421624.0
2017-08-28 09:30:00,74.42,75.23,74.28,74.46,548618.0,64.5273,65.2296,64.4059,64.5619,548618.0
2017-08-28 09:40:00,74.45,74.5,74.01,74.15,221797.0,64.5533,64.5966,64.1718,64.2932,221797.0
2017-08-28 09:50:00,74.15,74.24,73.97,74.1,136596.0,64.2932,64.3712,64.1371,64.2498,136596.0
2017-08-28 10:00:00,74.11,74.16,73.75,74.02,250828.0,64.2585,64.3018,63.9463,64.1804,250828.0
2017-08-28 10:10:00,74.01,74.14,73.86,74.03,149500.0,64.1718,64.2845,64.0417,64.1891,149500.0
2017-08-28 10:20:00,74.04,74.27,74.01,74.04,131590.0,64.1978,64.3972,64.1718,64.1978,131590.0
2017-08-28 10:30:00,74.03,74.1,73.87,73.88,127203.0,64.1891,64.2498,64.0504,64.059,127203.0
2017-08-28 10:40:00,73.86,73.93,73.72,73.76,101391.0,64.0417,64.1024,63.9203,63.955,101391.0
2017-08-28 10:50:00,73.77,74.02,73.74,73.97,148728.0,63.9637,64.1804,63.9377,64.1371,148728.0
2017-08-28 11:00:00,73.97,74.14,73.8,73.84,136782.0,64.1371,64.2845,63.9897,64.0244,136782.0
2017-08-28 11:10:00,73.84,73.88,73.65,73.7,122187.0,64.0244,64.059,63.8596,63.903,122187.0
2017-08-28 11:20:00,73.71,73.79,73.7,73.79,71298.0,63.9116,63.981,63.903,63.981,71298.0
2017-08-28 11:30:00,73.8,73.97,73.76,73.94,73148.0,63.9897,64.1371,63.955,64.1111,73148.0
2017-08-28 11:40:00,73.95,74.02,73.84,73.93,66888.0,64.1197,64.1804,64.0244,64.1024,66888.0
2017-08-28 11:50:00,73.92,74.07,73.88,74.04,71356.0,64.0937,64.2238,64.059,64.1978,71356.0
2017-08-28 12:00:00,74.03,74.03,73.93,73.95,44932.0,64.1891,64.1891,64.1024,64.1197,44932.0
2017-08-28 12:10:00,73.95,74.01,73.9,73.95,53571.0,64.1197,64.1718,64.0764,64.1197,53571.0
2017-08-28 12:20:00,73.95,74.02,73.85,73.9,68345.0,64.1197,64.1804,64.033,64.0764,68345.0
2017-08-28 12:30:00,73.9,73.91,73.74,73.74,42780.0,64.0764,64.0851,63.9377,63.9377,42780.0
2017-08-28 12:40:00,73.75,73.86,73.73,73.81,54298.0,63.9463,64.0417,63.929,63.9984,54298.0
2017-08-28 12:50:00,73.8,73.87,73.78,73.87,41656.0,63.9897,64.0504,63.9723,64.0504,41656.0
2017-08-28 13:00:00,73.87,73.93,73.86,73.93,30544.0,64.0504,64.1024,64.0417,64.1024,30544.0
2017-08-28 13:10:00,73.92,73.92,73.81,73.83,66848.0,64.0937,64.0937,63.9984,64.0157,66848.0
2017-08-28 13:20:00,73.83,73.83,73.68,73.72,58899.0,64.0157,64.0157,63.8856,63.9203,58899.0
2017-08-28 13:30:00,73.72,73.88,73.66,73.71,178528.0,63.9203,64.059,63.8683,63.9116,178528.0
2017-08-28 13:40:00,73.71,74.03,73.71,74.03,76783.0,63.9116,64.1891,63.9116,64.1891,76783.0
2017-08-28 13:50:00,74.03,74.08,73.96,74.07,49374.0,64.1891,64.2325,64.1284,64.2238,49374.0
2017-08-28 14:00:00,74.09,74.09,73.98,73.99,57193.0,64.2411,64.2411,64.1458,64.1544,57193.0
2017-08-28 14:10:00,74.0,74.01,73.93,73.95,83995.0,64.1631,64.1718,64.1024,64.1197,83995.0
2017-08-28 14:20:00,73.94,74.04,73.88,73.97,131589.0,64.1111,64.1978,64.059,64.1371,131589.0
2017-08-28 14:30:00,73.97,74.05,73.9,74.02,82754.0,64.1371,64.2065,64.0764,64.1804,82754.0
2017-08-28 14:40:00,74.03,74.06,73.97,74.01,78336.0,64.1891,64.2151,64.1371,64.1718,78336.0
2017-08-28 14:50:00,74.0,74.03,73.92,73.96,83574.0,64.1631,64.1891,64.0937,64.1284,83574.0
2017-08-28 15:00:00,73.97,74.01,73.87,73.89,80831.0,64.1371,64.1718,64.0504,64.0677,80831.0
2017-08-28 15:10:00,73.89,73.89,73.71,73.76,95801.0,64.0677,64.0677,63.9116,63.955,95801.0
2017-08-28 15:20:00,73.75,73.83,73.71,73.79,122139.0,63.9463,64.0157,63.9116,63.981,122139.0
2017-08-28 15:30:00,73.79,73.83,73.73,73.75,131344.0,63.981,64.0157,63.929,63.9463,131344.0
2017-08-28 15:40:00,73.74,73.82,73.71,73.73,190443.0,63.9377,64.007,63.9116,63.929,190443.0
2017-08-28 15:50:00,73.72,73.89,73.63,73.81,481821.0,63.9203,64.0677,63.8423,63.9984,481821.0
2017-08-29 09:30:00,73.72,74.0,73.57,73.91,333028.0,63.9203,64.1631,63.7903,64.0851,333028.0
2017-08-29 09:40:00,73.89,74.15,73.85,74.07,158754.0,64.0677,64.2932,64.033,64.2238,158754.0
2017-08-29 09:50:00,74.08,74.18,73.93,73.95,129863.0,64.2325,64.3192,64.1024,64.1197,129863.0
2017-08-29 10:00:00,73.97,74.04,73.87,73.89,107188.0,64.1371,64.1978,64.0504,64.0677,107188.0
2017-08-29 10:10:00,73.89,74.04,73.74,73.87,181522.0,64.0677,64.1978,63.9377,64.0504,181522.0
2017-08-29 10:20:00,73.87,73.93,73.57,73.59,122397.0,64.0504,64.1024,63.7903,63.8076,122397.0
2017-08-29 10:30:00,73.59,73.67,73.28,73.31,220967.0,63.8076,63.877,63.5388,63.5648,220967.0
2017-08-29 10:40:00,73.31,73.5,73.31,73.36,88635.0,63.5648,63.7296,63.5648,63.6082,88635.0
2017-08-29 10:50:00,73.36,73.52,73.34,73.47,90915.0,63.6082,63.7469,63.5908,63.7036,90915.0
2017-08-29 11:00:00,73.47,73.68,73.44,73.66,137072.0,63.7036,63.8856,63.6775,63.8683,137072.0
2017-08-29 11:10:00,73.66,73.74,73.5,73.58,179030.0,63.8683,63.9377,63.7296,63.7989,179030.0
2017-08-29 11:20:00,73.59,73.66,73.5,73.55,82238.0,63.8076,63.8683,63.7296,63.7729,82238.0
2017-08-29 11:30:00,73.54,73.65,73.5,73.63,95669.0,63.7642,63.8596,63.7296,63.8423,95669.0
2017-08-29 11:40:00,73.62,73.67,73.57,73.59,65188.0,63.8336,63.877,63.7903,63.8076,65188.0
2017-08-29 11:50:00,73.6,73.67,73.57,73.58,159283.0,63.8163,63.877,63.7903,63.7989,159283.0
2017-08-29 12:00:00,73.57,73.6,73.49,73.58,75562.0,63.7903,63.8163,63.7209,63.7989,75562.0
2017-08-29 12:10:00,73.56,73.57,73.5,73.51,63596.0,63.7816,63.7903,63.7296,63.7382,63596.0
2017-08-29 12:20:00,73.51,73.64,73.51,73.59,58486.0,63.7382,63.851,63.7382,63.8076,58486.0
2017-08-29 12:30:00,73.58,73.59,73.5,73.53,51599.0,63.7989,63.8076,63.7296,63.7556,51599.0
2017-08-29 12:40:00,73.53,73.53,73.49,73.53,104837.0,63.7556,63.7556,63.7209,63.7556,104837.0
2017-08-29 12:50:00,73.53,73.56,73.41,73.42,72818.0,63.7556,63.7816,63.6515,63.6602,72818.0
2017-08-29 13:00:00,73.42,73.5,73.4,73.5,53368.0,63.6602,63.7296,63.6429,63.7296,53368.0
2017-08-29 13:10:00,73.5,73.53,73.38,73.53,58096.0,63.7296,63.7556,63.6255,63.7556,58096.0
2017-08-29 13:20:00,73.53,73.61,73.51,73.54,64485.0,63.7556,63.8249,63.7382,63.7642,64485.0
2017-08-29 13:30:00,73.53,73.59,73.46,73.46,84185.0,63.7556,63.8076,63.6949,63.6949,84185.0
2017-08-29 13:40:00,73.46,73.5,73.42,73.47,78745.0,63.6949,63.7296,63.6602,63.7036,78745.0
2017-08-29 13:50:00,73.48,73.54,73.4,73.53,62604.0,63.7122,63.7642,63.6429,63.7556,62604.0
2017-08-29 14:00:00,73.53,73.64,73.53,73.56,80289.0,63.7556,63.851,63.7556,63.7816,80289.0
2017-08-29 14:10:00,73.56,73.57,73.49,73.51,65061.0,63.7816,63.7903,63.7209,63.7382,65061.0
2017-08-29 14:20:00,73.5,73.62,73.5,73.57,84925.0,63.7296,63.8336,63.7296,63.7903,84925.0
2017-08-29 14:30:00,73.57,73.65,73.53,73.62,74574.0,63.7903,63.8596,63.7556,63.8336,74574.0
2017-08-29 14:40:00,73.61,73.66,73.54,73.57,335033.0,63.8249,63.8683,63.7642,63.7903,335033.0
2017-08-29 14:50:00,73.56,73.67,73.49,73.61,493895.0,63.7816,63.877,63.7209,63.8249,493895.0
2017-08-29 15:00:00,73.62,73.66,73.53,73.65,154385.0,63.8336,63.8683,63.7556,63.8596,154385.0
2017-08-29 15:10:00,73.65,73.66,73.57,73.63,103532.0,63.8596,63.8683,63.7903,63.8423,103532.0
2017-08-29 15:20:00,73.63,73.65,73.54,73.54,186541.0,63.8423,63.8596,63.7642,63.7642,186541.0
2017-08-29 15:30:00,73.55,73.59,73.45,73.5,212186.0,63.7729,63.8076,63.6862,63.7296,212186.0
2017-08-29 15:40:00,73.5,73.54,73.38,73.39,219275.0,63.7296,63.7642,63.6255,63.6342,219275.0
2017-08-29 15:50:00,73.38,73.49,73.37,73.45,434555.0,63.6255,63.7209,63.6168,63.6862,434555.0
2017-08-30 09:30:00,73.54,73.83,73.5,73.64,178807.0,63.7642,64.0157,63.7296,63.851,178807.0
2017-08-30 09:40:00,73.68,73.91,73.63,73.88,163797.0,63.8856,64.0851,63.8423,64.059,163797.0
2017-08-30 09:50:00,73.89,73.96,73.8,73.86,309874.0,64.0677,64.1284,63.9897,64.0417,309874.0
2017-08-30 10:00:00,73.86,73.87,73.66,73.68,85108.0,64.0417,64.0504,63.8683,63.8856,85108.0
2017-08-30 10:10:00,73.68,73.81,73.62,73.77,85972.0,63.8856,63.9984,63.8336,63.9637,85972.0
2017-08-30 10:20:00,73.77,73.77,73.46,73.52,152436.0,63.9637,63.9637,63.6949,63.7469,152436.0
2017-08-30 10:30:00,73.52,73.65,73.41,73.59,126320.0,63.7469,63.8596,63.6515,63.8076,126320.0
2017-08-30 10:40:00,73.59,73.92,73.59,73.83,120383.0,63.8076,64.0937,63.8076,64.0157,120383.0
2017-08-30 10:50:00,73.83,73.95,73.79,73.94,81800.0,64.0157,64.1197,63.981,64.1111,81800.0
2017-08-30 11:00:00,73.93,74.08,73.93,74.06,103050.0,64.1024,64.2325,64.1024,64.2151,103050.0
2017-08-30 11:10:00,74.06,74.12,73.98,74.09,91238.0,64.2151,64.2671,64.1458,64.2411,91238.0
2017-08-30 11:20:00,74.09,74.16,74.06,74.1,130009.0,64.2411,64.3018,64.2151,64.2498,130009.0
2017-08-30 11:30:00,74.09,74.14,74.04,74.05,102197.0,64.2411,64.2845,64.1978,64.2065,102197.0
2017-08-30 11:40:00,74.04,74.07,73.94,74.03,104260.0,64.1978,64.2238,64.1111,64.1891,104260.0
2017-08-30 11:50:00,74.05,74.19,74.01,74.19,48391.0,64.2065,64.3278,64.1718,64.3278,48391.0
2017-08-30 12:00:00,74.19,74.27,74.12,74.17,152460.0,64.3278,64.3972,64.2671,64.3105,152460.0
2017-08-30 12:10:00,74.16,74.17,74.01,74.07,82003.0,64.3018,64.3105,64.1718,64.2238,82003.0
2017-08-30 12:20:00,74.07,74.13,74.05,74.06,44817.0,64.2238,64.2758,64.2065,64.2151,44817.0
2017-08-30 12:30:00,74.06,74.06,73.93,73.95,58837.0,64.2151,64.2151,64.1024,64.1197,58837.0
2017-08-30 12:40:00,73.95,73.98,73.92,73.96,83111.0,64.1197,64.1458,64.0937,64.1284,83111.0
2017-08-30 12:50:00,73.95,73.99,73.92,73.95,66727.0,64.1197,64.1544,64.0937,64.1197,66727.0
2017-08-30 13:00:00,73.96,73.98,73.92,73.95,96366.0,64.1284,64.1458,64.0937,64.1197,96366.0
2017-08-30 13:10:00,73.95,74.07,73.93,74.06,77548.0,64.1197,64.2238,64.1024,64.2151,77548.0
2017-08-30 13:20:00,74.06,74.11,74.04,74.08,32595.0,64.2151,64.2585,64.1978,64.2325,32595.0
2017-08-30 13:30:00,74.08,74.1,73.98,74.0,46003.0,64.2325,64.2498,64.1458,64.1631,46003.0
2017-08-30 13:40:00,73.99,74.0,73.94,73.95,48688.0,64.1544,64.1631,64.1111,64.1197,48688.0
2017-08-30 13:50:00,73.96,74.06,73.95,74.0,57141.0,64.1284,64.2151,64.1197,64.1631,57141.0
2017-08-30 14:00:00,74.01,74.01,73.9,73.9,69113.0,64.1718,64.1718,64.0764,64.0764,69113.0
2017-08-30 14:10:00,73.91,73.91,73.8,73.86,111201.0,64.0851,64.0851,63.9897,64.0417,111201.0
2017-08-30 14:20:00,73.86,73.89,73.61,73.62,328043.0,64.0417,64.0677,63.8249,63.8336,328043.0
2017-08-30 14:30:00,73.62,73.88,73.51,73.84,199597.0,63.8336,64.059,63.7382,64.0244,199597.0
2017-08-30 14:40:00,73.84,73.9,73.77,73.83,68345.0,64.0244,64.0764,63.9637,64.0157,68345.0
2017-08-30 14:50:00,73.83,73.92,73.83,73.88,76942.0,64.0157,64.0937,64.0157,64.059,76942.0
2017-08-30 15:00:00,73.88,73.89,73.78,73.88,91411.0,64.059,64.0677,63.9723,64.059,91411.0
2017-08-30 15:10:00,73.88,73.91,73.76,73.83,73888.0,64.059,64.0851,63.955,64.0157,73888.0
2017-08-30 15:20:00,73.83,73.84,73.77,73.83,78330.0,64.0157,64.0244,63.9637,64.0157,78330.0
2017-08-30 15:30:00,73.83,73.83,73.75,73.81,140387.0,64.0157,64.0157,63.9463,63.9984,140387.0
2017-08-30 15:40:00,73.81,73.84,73.72,73.84,299379.0,63.9984,64.0244,63.9203,64.0244,299379.0
2017-08-30 15:50:00,73.84,73.93,73.82,73.91,864129.0,64.0244,64.1024,64.007,64.0851,864129.0
2017-08-31 09:30:00,74.5,74.69,74.26,74.48,275954.0,64.5966,64.7614,64.3885,64.5793,275954.0
2017-08-31 09:40:00,74.48,74.49,74.33,74.38,92793.0,64.5793,64.588,64.4492,64.4926,92793.0
2017-08-31 09:50:00,74.38,74.75,74.35,74.65,118330.0,64.4926,64.8134,64.4666,64.7267,118330.0
2017-08-31 10:00:00,74.64,74.83,74.51,74.68,131928.0,64.718,64.8828,64.6053,64.7527,131928.0
2017-08-31 10:10:00,74.68,74.83,74.56,74.62,104444.0,64.7527,64.8828,64.6487,64.7007,104444.0
2017-08-31 10:20:00,74.61,74.63,74.27,74.31,103082.0,64.692,64.7094,64.3972,64.4319,103082.0
2017-08-31 10:30:00,74.31,74.35,74.13,74.22,97574.0,64.4319,64.4666,64.2758,64.3539,97574.0
2017-08-31 10:40:00,74.22,74.3,74.2,74.23,59550.0,64.3539,64.4232,64.3365,64.3625,59550.0
2017-08-31 10:50:00,74.24,74.36,74.23,74.33,66613.0,64.3712,64.4752,64.3625,64.4492,66613.0
2017-08-31 11:00:00,74.34,74.43,74.32,74.43,66800.0,64.4579,64.5359,64.4406,64.5359,66800.0
2017-08-31 11:10:00,74.42,74.43,74.35,74.4,59983.0,64.5273,64.5359,64.4666,64.5099,59983.0
2017-08-31 11:20:00,74.4,74.41,74.25,74.27,125206.0,64.5099,64.5186,64.3799,64.3972,125206.0
2017-08-31 11:30:00,74.26,74.28,74.15,74.19,92999.0,64.3885,64.4059,64.2932,64.3278,92999.0
2017-08-31 11:40:00,74.19,74.32,74.18,74.3,83345.0,64.3278,64.4406,64.3192,64.4232,83345.0
2017-08-31 11:50:00,74.29,74.36,74.27,74.3,59186.0,64.4145,64.4752,64.3972,64.4232,59186.0
2017-08-31 12:00:00,74.3,74.4,74.29,74.34,51605.0,64.4232,64.5099,64.4145,64.4579,51605.0
2017-08-31 12:10:00,74.34,74.35,74.21,74.31,76415.0,64.4579,64.4666,64.3452,64.4319,76415.0
2017-08-31 12:20:00,74.32,74.35,74.23,74.35,55800.0,64.4406,64.4666,64.3625,64.4666,55800.0
2017-08-31 12:30:00,74.35,74.35,74.24,74.3,53150.0,64.4666,64.4666,64.3712,64.4232,53150.0
2017-08-31 12:40:00,74.3,74.35,74.23,74.26,174266.0,64.4232,64.4666,64.3625,64.3885,174266.0
2017-08-31 12:50:00,74.26,74.27,74.16,74.19,67688.0,64.3885,64.3972,64.3018,64.3278,67688.0
2017-08-31 13:00:00,74.19,74.24,74.12,74.18,87889.0,64.3278,64.3712,64.2671,64.3192,87889.0
2017-08-31 13:10:00,74.17,74.23,74.15,74.23,58892.0,64.3105,64.3625,64.2932,64.3625,58892.0
2017-08-31 13:20:00,74.23,74.32,74.22,74.31,69508.0,64.3625,64.4406,64.3539,64.4319,69508.0
2017-08-31 13:30:00,74.31,74.33,74.29,74.31,49306.0,64.4319,64.4492,64.4145,64.4319,49306.0
2017-08-31 13:40:00,74.32,74.33,74.23,74.24,89131.0,64.4406,64.4492,64.3625,64.3712,89131.0
2017-08-31 13:50:00,74.25,74.28,74.17,74.19,65419.0,64.3799,64.4059,64.3105,64.3278,65419.0
2017-08-31 14:00:00,74.19,74.22,74.15,74.18,191594.0,64.3278,64.3539,64.2932,64.3192,191594.0
2017-08-31 14:10:00,74.18,74.19,73.99,74.07,176633.0,64.3192,64.3278,64.1544,64.2238,176633.0
2017-08-31 14:20:00,74.08,74.13,74.04,74.09,100693.0,64.2325,64.2758,64.1978,64.2411,100693.0
2017-08-31 14:30:00,74.1,74.12,73.98,74.05,71795.0,64.2498,64.2671,64.1458,64.2065,71795.0
2017-08-31 14:40:00,74.05,74.05,73.97,74.01,92185.0,64.2065,64.2065,64.1371,64.1718,92185.0
2017-08-31 14:50:00,74.01,74.11,74.0,74.1,104667.0,64.1718,64.2585,64.1631,64.2498,104667.0
2017-08-31 15:00:00,74.1,74.12,74.03,74.03,111277.0,64.2498,64.2671,64.1891,64.1891,111277.0
2017-08-31 15:10:00,74.03,74.13,74.03,74.13,70312.0,64.1891,64.2758,64.1891,64.2758,70312.0
2017-08-31 15:20:00,74.13,74.2,74.1,74.17,103744.0,64.2758,64.3365,64.2498,64.3105,103744.0
2017-08-31 15:30:00,74.17,74.2,74.11,74.11,133884.0,64.3105,64.3365,64.2585,64.2585,133884.0
2017-08-31 15:40:00,74.12,74.23,74.11,74.16,270747.0,64.2671,64.3625,64.2585,64.3018,270747.0
2017-08-31 15:50:00,74.16,74.18,73.89,73.9,868239.0,64.3018,64.3192,64.0677,64.0764,868239.0
2017-09-01 09:30:00,74.19,74.24,73.72,73.89,243308.0,64.3278,64.3712,63.9203,64.0677,243308.0
2017-09-01 09:40:00,73.88,74.45,73.87,74.37,174987.0,64.059,64.5533,64.0504,64.4839,174987.0
2017-09-01 09:50:00,74.35,74.37,74.04,74.05,218312.0,64.4666,64.4839,64.1978,64.2065,218312.0
2017-09-01 10:00:00,74.07,74.08,73.78,73.94,164307.0,64.2238,64.2325,63.9723,64.1111,164307.0
2017-09-01 10:10:00,73.93,74.06,73.89,73.91,60997.0,64.1024,64.2151,64.0677,64.0851,60997.0
2017-09-01 10:20:00,73.91,74.22,73.89,74.22,62906.0,64.0851,64.3539,64.0677,64.3539,62906.0
2017-09-01 10:30:00,74.22,74.38,74.22,74.27,77749.0,64.3539,64.4926,64.3539,64.3972,77749.0
2017-09-01 10:40:00,74.27,74.29,74.2,74.24,68157.0,64.3972,64.4145,64.3365,64.3712,68157.0
2017-09-01 10:50:00,74.25,74.35,74.19,74.34,67954.0,64.3799,64.4666,64.3278,64.4579,67954.0
2017-09-01 11:00:00,74.33,74.41,74.31,74.39,55844.0,64.4492,64.5186,64.4319,64.5013,55844.0
2017-09-01 11:10:00,74.4,74.55,74.37,74.43,136036.0,64.5099,64.64,64.4839,64.5359,136036.0
2017-09-01 11:20:00,74.42,74.43,74.36,74.38,85252.0,64.5273,64.5359,64.4752,64.4926,85252.0
2017-09-01 11:30:00,74.38,74.41,74.32,74.41,55663.0,64.4926,64.5186,64.4406,64.5186,55663.0
2017-09-01 11:40:00,74.41,74.41,74.35,74.36,55141.0,64.5186,64.5186,64.4666,64.4752,55141.0
2017-09-01 11:50:00,74.36,74.41,74.34,74.4,36788.0,64.4752,64.5186,64.4579,64.5099,36788.0
2017-09-01 12:00:00,74.4,74.4,74.21,74.22,121672.0,64.5099,64.5099,64.3452,64.3539,121672.0
2017-09-01 12:10:00,74.22,74.38,74.22,74.31,108490.0,64.3539,64.4926,64.3539,64.4319,108490.0
2017-09-01 12:20:00,74.31,74.4,74.27,74.37,47610.0,64.4319,64.5099,64.3972,64.4839,47610.0
2017-09-01 12:30:00,74.37,74.38,74.33,74.37,44932.0,64.4839,64.4926,64.4492,64.4839,44932.0
2017-09-01 12:40:00,74.38,74.44,74.36,74.41,58874.0,64.4926,64.5446,64.4752,64.5186,58874.0
2017-09-01 12:50:00,74.41,74.45,74.36,74.38,58992.0,64.5186,64.5533,64.4752,64.4926,58992.0
2017-09-01 13:00:00,74.37,74.38,74.27,74.31,27729.0,64.4839,64.4926,64.3972,64.4319,27729.0
2017-09-01 13:10:00,74.31,74.31,74.27,74.3,34603.0,64.4319,64.4319,64.3972,64.4232,34603.0
2017-09-01 13:20:00,74.29,74.31,74.25,74.3,30933.0,64.4145,64.4319,64.3799,64.4232,30933.0
2017-09-01 13:30:00,74.31,74.35,74.28,74.32,30999.0,64.4319,64.4666,64.4059,64.4406,30999.0
2017-09-01 13:40:00,74.32,74.41,74.32,74.39,32604.0,64.4406,64.5186,64.4406,64.5013,32604.0
2017-09-01 13:50:00,74.4,74.4,74.34,74.38,28242.0,64.5099,64.5099,64.4579,64.4926,28242.0
2017-09-01 14:00:00,74.37,74.43,74.36,74.37,44442.0,64.4839,64.5359,64.4752,64.4839,44442.0
2017-09-01 14:10:00,74.37,74.45,74.37,74.43,50262.0,64.4839,64.5533,64.4839,64.5359,50262.0
2017-09-01 14:20:00,74.42,74.51,74.39,74.51,72904.0,64.5273,64.6053,64.5013,64.6053,72904.0
2017-09-01 14:30:00,74.51,74.52,74.42,74.46,92856.0,64.6053,64.614,64.5273,64.5619,92856.0
2017-09-01 14:40:00,74.47,74.47,74.42,74.43,64095.0,64.5706,64.5706,64.5273,64.5359,64095.0
2017-09-01 14:50:00,74.43,74.53,74.43,74.51,112283.0,64.5359,64.6226,64.5359,64.6053,112283.0
2017-09-01 15:00:00,74.51,74.53,74.47,74.52,44835.0,64.6053,64.6226,64.5706,64.614,44835.0
2017-09-01 15:10:00,74.52,74.58,74.5,74.56,45928.0,64.614,64.666,64.5966,64.6487,45928.0
2017-09-01 15:20:00,74.57,74.71,74.56,74.71,67203.0,64.6573,64.7787,64.6487,64.7787,67203.0
2017-09-01 15:30:00,74.7,74.71,74.62,74.67,112391.0,64.77,64.7787,64.7007,64.744,112391.0
2017-09-01 15:40:00,74.67,74.75,74.66,74.71,162337.0,64.744,64.8134,64.7354,64.7787,162337.0
2017-09-01 15:50:00,74.71,74.78,74.64,74.64,370802.0,64.7787,64.8394,64.718,64.718,370802.0
2017-09-05 09:30:00,75.27,75.59,75.03,75.48,345496.0,65.2643,65.5417,65.0562,65.4464,345496.0
2017-09-05 09:40:00,75.48,75.8,75.46,75.78,297860.0,65.4464,65.7238,65.429,65.7065,297860.0
2017-09-05 09:50:00,75.78,76.04,75.7,75.92,346321.0,65.7065,65.9319,65.6371,65.8279,346321.0
2017-09-05 10:00:00,75.93,76.14,75.81,76.08,320603.0,65.8365,66.0186,65.7325,65.9666,320603.0
2017-09-05 10:10:00,76.08,76.1,75.82,75.82,203227.0,65.9666,65.9839,65.7412,65.7412,203227.0
2017-09-05 10:20:00,75.82,75.83,75.38,75.52,267917.0,65.7412,65.7498,65.3597,65.481,267917.0
2017-09-05 10:30:00,75.54,75.55,75.32,75.32,324100.0,65.4984,65.5071,65.3076,65.3076,324100.0
2017-09-05 10:40:00,75.33,75.33,75.11,75.28,156027.0,65.3163,65.3163,65.1255,65.2729,156027.0
2017-09-05 10:50:00,75.27,75.39,75.26,75.36,104203.0,65.2643,65.3683,65.2556,65.3423,104203.0
2017-09-05 11:00:00,75.35,75.75,75.26,75.73,142637.0,65.3336,65.6805,65.2556,65.6631,142637.0
2017-09-05 11:10:00,75.74,75.9,75.7,75.78,135687.0,65.6718,65.8105,65.6371,65.7065,135687.0
2017-09-05 11:20:00,75.78,75.95,75.77,75.94,141424.0,65.7065,65.8539,65.6978,65.8452,141424.0
2017-09-05 11:30:00,75.95,76.07,75.85,76.06,131401.0,65.8539,65.9579,65.7672,65.9493,131401.0
2017-09-05 11:40:00,76.06,76.07,75.85,75.85,105439.0,65.9493,65.9579,65.7672,65.7672,105439.0
2017-09-05 11:50:00,75.84,75.89,75.64,75.73,103832.0,65.7585,65.8019,65.5851,65.6631,103832.0
2017-09-05 12:00:00,75.72,75.72,75.26,75.33,138554.0,65.6545,65.6545,65.2556,65.3163,138554.0
2017-09-05 12:10:00,75.32,75.51,75.2,75.4,151004.0,65.3076,65.4724,65.2036,65.377,151004.0
2017-09-05 12:20:00,75.4,75.47,75.31,75.4,109202.0,65.377,65.4377,65.299,65.377,109202.0
2017-09-05 12:30:00,75.4,75.4,75.07,75.34,127420.0,65.377,65.377,65.0909,65.325,127420.0
2017-09-05 12:40:00,75.34,75.45,75.23,75.44,85267.0,65.325,65.4203,65.2296,65.4117,85267.0
2017-09-05 12:50:00,75.44,75.54,75.41,75.51,93093.0,65.4117,65.4984,65.3857,65.4724,93093.0
2017-09-05 13:00:00,75.51,75.51,75.26,75.35,75085.0,65.4724,65.4724,65.2556,65.3336,75085.0
2017-09-05 13:10:00,75.35,75.51,75.33,75.48,149877.0,65.3336,65.4724,65.3163,65.4464,149877.0
2017-09-05 13:20:00,75.48,75.53,75.23,75.24,118582.0,65.4464,65.4897,65.2296,65.2383,118582.0
2017-09-05 13:30:00,75.23,75.31,75.11,75.29,75500.0,65.2296,65.299,65.1255,65.2816,75500.0
2017-09-05 13:40:00,75.29,75.39,75.25,75.25,97707.0,65.2816,65.3683,65.2469,65.2469,97707.0
2017-09-05 13:50:00,75.25,75.36,75.22,75.28,96667.0,65.2469,65.3423,65.2209,65.2729,96667.0
2017-09-05 14:00:00,75.28,75.45,75.27,75.42,88923.0,65.2729,65.4203,65.2643,65.3943,88923.0
2017-09-05 14:10:00,75.42,75.57,75.41,75.56,74775.0,65.3943,65.5244,65.3857,65.5157,74775.0
2017-09-05 14:20:00,75.56,75.7,75.55,75.67,116394.0,65.5157,65.6371,65.5071,65.6111,116394.0
2017-09-05 14:30:00,75.67,75.69,75.58,75.66,98618.0,65.6111,65.6284,65.5331,65.6024,98618.0
2017-09-05 14:40:00,75.66,75.66,75.46,75.49,106336.0,65.6024,65.6024,65.429,65.455,106336.0
2017-09-05 14:50:00,75.5,75.55,75.47,75.5,84930.0,65.4637,65.5071,65.4377,65.4637,84930.0
2017-09-05 15:00:00,75.5,75.57,75.4,75.51,82860.0,65.4637,65.5244,65.377,65.4724,82860.0
2017-09-05 15:10:00,75.52,75.61,75.44,75.58,100513.0,65.481,65.5591,65.4117,65.5331,100513.0
2017-09-05 15:20:00,75.58,75.79,75.57,75.78,134318.0,65.5331,65.7152,65.5244,65.7065,134318.0
2017-09-05 15:30:00,75.79,75.81,75.66,75.69,195278.0,65.7152,65.7325,65.6024,65.6284,195278.0
2017-09-05 15:40:00,75.69,75.73,75.65,75.7,254916.0,65.6284,65.6631,65.5938,65.6371,254916.0
2017-09-05 15:50:00,75.71,75.74,75.61,75.7,576232.0,65.6458,65.6718,65.5591,65.6371,576232.0
2017-09-06 09:30:00,76.5,76.99,76.42,76.59,278448.0,66.3308,66.7556,66.2614,66.4088,278448.0
2017-09-06 09:40:00,76.61,77.0,76.56,77.0,242643.0,66.4261,66.7643,66.3828,66.7643,242643.0
2017-09-06 09:50:00,76.99,77.08,76.82,77.0,215387.0,66.7556,66.8337,66.6082,66.7643,215387.0
2017-09-06 10:00:00,76.98,77.04,76.7,76.78,318316.0,66.747,66.799,66.5042,66.5735,318316.0
2017-09-06 10:10:00,76.77,76.89,76.64,76.7,175622.0,66.5649,66.6689,66.4522,66.5042,175622.0
2017-09-06 10:20:00,76.69,76.7,76.56,76.59,150871.0,66.4955,66.5042,66.3828,66.4088,150871.0
2017-09-06 10:30:00,76.59,76.89,76.54,76.89,161379.0,66.4088,66.6689,66.3655,66.6689,161379.0
2017-09-06 10:40:00,76.88,77.02,76.87,76.92,266440.0,66.6603,66.7816,66.6516,66.6949,266440.0
2017-09-06 10:50:00,76.92,77.0,76.83,76.9,123225.0,66.6949,66.7643,66.6169,66.6776,123225.0
2017-09-06 11:00:00,76.88,76.88,76.69,76.72,196464.0,66.6603,66.6603,66.4955,66.5215,196464.0
2017-09-06 11:10:00,76.72,76.79,76.57,76.73,105641.0,66.5215,66.5822,66.3915,66.5302,105641.0
2017-09-06 11:20:00,76.72,76.82,76.65,76.7,87536.0,66.5215,66.6082,66.4608,66.5042,87536.0
2017-09-06 11:30:00,76.69,76.84,76.67,76.75,87767.0,66.4955,66.6256,66.4782,66.5475,87767.0
2017-09-06 11:40:00,76.76,76.91,76.75,76.89,114026.0,66.5562,66.6863,66.5475,66.6689,114026.0
2017-09-06 11:50:00,76.89,76.95,76.82,76.9,108725.0,66.6689,66.721,66.6082,66.6776,108725.0
2017-09-06 12:00:00,76.91,77.0,76.87,76.97,108859.0,66.6863,66.7643,66.6516,66.7383,108859.0
2017-09-06 12:10:00,76.96,77.0,76.88,76.92,72260.0,66.7296,66.7643,66.6603,66.6949,72260.0
2017-09-06 12:20:00,76.91,77.02,76.9,77.02,106281.0,66.6863,66.7816,66.6776,66.7816,106281.0
2017-09-06 12:30:00,77.01,77.13,77.01,77.02,139077.0,66.773,66.877,66.773,66.7816,139077.0
2017-09-06 12:40:00,77.03,77.08,76.99,77.08,238467.0,66.7903,66.8337,66.7556,66.8337,238467.0
2017-09-06 12:50:00,77.08,77.12,76.99,77.0,110595.0,66.8337,66.8684,66.7556,66.7643,110595.0
2017-09-06 13:00:00,77.01,77.01,76.97,76.98,60490.0,66.773,66.773,66.7383,66.747,60490.0
2017-09-06 13:10:00,76.98,77.09,76.97,77.09,113488.0,66.747,66.8423,66.7383,66.8423,113488.0
2017-09-06 13:20:00,77.1,77.13,77.04,77.08,134749.0,66.851,66.877,66.799,66.8337,134749.0
2017-09-06 13:30:00,77.06,77.25,77.06,77.23,101936.0,66.8163,66.9811,66.8163,66.9637,101936.0
2017-09-06 13:40:00,77.24,77.28,77.18,77.21,102119.0,66.9724,67.0071,66.9204,66.9464,102119.0
2017-09-06 13:50:00,77.21,77.21,77.01,77.02,72372.0,66.9464,66.9464,66.773,66.7816,72372.0
2017-09-06 14:00:00,77.0,77.08,77.0,77.06,58696.0,66.7643,66.8337,66.7643,66.8163,58696.0
2017-09-06 14:10:00,77.06,77.29,77.04,77.24,102495.0,66.8163,67.0158,66.799,66.9724,102495.0
2017-09-06 14:20:00,77.24,77.31,77.19,77.3,116524.0,66.9724,67.0331,66.929,67.0244,116524.0
2017-09-06 14:30:00,77.3,77.43,77.29,77.42,117699.0,67.0244,67.1371,67.0158,67.1285,117699.0
2017-09-06 14:40:00,77.43,77.43,77.28,77.31,127112.0,67.1371,67.1371,67.0071,67.0331,127112.0
2017-09-06 14:50:00,77.31,77.33,77.25,77.29,81610.0,67.0331,67.0504,66.9811,67.0158,81610.0
2017-09-06 15:00:00,77.3,77.31,77.18,77.28,115011.0,67.0244,67.0331,66.9204,67.0071,115011.0
2017-09-06 15:10:00,77.28,77.42,77.26,77.34,181617.0,67.0071,67.1285,66.9897,67.0591,181617.0
2017-09-06 15:20:00,77.34,77.52,77.33,77.45,251624.0,67.0591,67.2152,67.0504,67.1545,251624.0
2017-09-06 15:30:00,77.45,77.47,77.36,77.47,213066.0,67.1545,67.1718,67.0764,67.1718,213066.0
2017-09-06 15:40:00,77.47,77.5,77.4,77.46,289604.0,67.1718,67.1978,67.1111,67.1632,289604.0
2017-09-06 15:50:00,77.47,77.5,77.37,77.46,739765.0,67.1718,67.1978,67.0851,67.1632,739765.0
2017-09-07 09:30:00,78.33,78.74,77.94,78.01,657642.0,67.9175,68.273,67.5793,67.64,657642.0
2017-09-07 09:40:00,78.01,78.15,77.69,77.83,512778.0,67.64,67.7614,67.3626,67.484,512778.0
2017-09-07 09:50:00,77.83,77.88,77.6,77.67,301460.0,67.484,67.5273,67.2845,67.3452,301460.0
2017-09-07 10:00:00,77.67,77.68,77.15,77.47,405011.0,67.3452,67.3539,66.8944,67.1718,405011.0
2017-09-07 10:10:00,77.49,77.58,77.22,77.37,216606.0,67.1892,67.2672,66.9551,67.0851,216606.0
2017-09-07 10:20:00,77.36,77.43,77.07,77.09,413209.0,67.0764,67.1371,66.825,66.8423,413209.0
2017-09-07 10:30:00,77.09,77.25,76.89,76.97,368709.0,66.8423,66.9811,66.6689,66.7383,368709.0
2017-09-07 10:40:00,76.97,77.1,76.84,76.92,250033.0,66.7383,66.851,66.6256,66.6949,250033.0
2017-09-07 10:50:00,76.92,77.25,76.91,77.12,203565.0,66.6949,66.9811,66.6863,66.8684,203565.0
2017-09-07 11:00:00,77.13,77.16,76.9,76.92,151198.0,66.877,66.903,66.6776,66.6949,151198.0
2017-09-07 11:10:00,76.92,76.99,76.76,76.76,140713.0,66.6949,66.7556,66.5562,66.5562,140713.0
2017-09-07 11:20:00,76.77,76.79,76.54,76.56,189056.0,66.5649,66.5822,66.3655,66.3828,189056.0
2017-09-07 11:30:00,76.55,76.63,76.5,76.59,241097.0,66.3741,66.4435,66.3308,66.4088,241097.0
2017-09-07 11:40:00,76.58,76.73,76.58,76.71,165797.0,66.4001,66.5302,66.4001,66.5129,165797.0
2017-09-07 11:50:00,76.72,76.94,76.68,76.87,162555.0,66.5215,66.7123,66.4868,66.6516,162555.0
2017-09-07 12:00:00,76.87,76.93,76.69,76.73,98783.0,66.6516,66.7036,66.4955,66.5302,98783.0
2017-09-07 12:10:00,76.73,76.83,76.68,76.82,99825.0,66.5302,66.6169,66.4868,66.6082,99825.0
2017-09-07 12:20:00,76.8,76.8,76.67,76.67,79893.0,66.5909,66.5909,66.4782,66.4782,79893.0
2017-09-07 12:30:00,76.67,76.79,76.56,76.66,136022.0,66.4782,66.5822,66.3828,66.4695,136022.0
2017-09-07 12:40:00,76.67,76.74,76.57,76.72,125116.0,66.4782,66.5389,66.3915,66.5215,125116.0
2017-09-07 12:50:00,76.72,76.93,76.7,76.79,96909.0,66.5215,66.7036,66.5042,66.5822,96909.0
2017-09-07 13:00:00,76.79,76.85,76.77,76.83,59925.0,66.5822,66.6342,66.5649,66.6169,59925.0
2017-09-07 13:10:00,76.83,77.05,76.82,76.98,107671.0,66.6169,66.8077,66.6082,66.747,107671.0
2017-09-07 13:20:00,76.97,77.0,76.87,77.0,85414.0,66.7383,66.7643,66.6516,66.7643,85414.0
2017-09-07 13:30:00,76.99,76.99,76.89,76.92,64428.0,66.7556,66.7556,66.6689,66.6949,64428.0
2017-09-07 13:40:00,76.92,77.01,76.89,77.01,106749.0,66.6949,66.773,66.6689,66.773,106749.0
2017-09-07 13:50:00,77.01,77.11,76.99,77.08,192943.0,66.773,66.8597,66.7556,66.8337,192943.0
2017-09-07 14:00:00,77.07,77.12,77.01,77.08,120484.0,66.825,66.8684,66.773,66.8337,120484.0
2017-09-07 14:10:00,77.08,77.15,77.07,77.12,144932.0,66.8337,66.8944,66.825,66.8684,144932.0
2017-09-07 14:20:00,77.12,77.14,77.01,77.12,142480.0,66.8684,66.8857,66.773,66.8684,142480.0
2017-09-07 14:30:00,77.12,77.23,77.11,77.18,176599.0,66.8684,66.9637,66.8597,66.9204,176599.0
2017-09-07 14:40:00,77.16,77.22,77.14,77.17,123277.0,66.903,66.9551,66.8857,66.9117,123277.0
2017-09-07 14:50:00,77.17,77.43,77.16,77.42,189157.0,66.9117,67.1371,66.903,67.1285,189157.0
2017-09-07 15:00:00,77.43,77.54,77.34,77.54,178758.0,67.1371,67.2325,67.0591,67.2325,178758.0
2017-09-07 15:10:00,77.53,77.59,77.4,77.53,311343.0,67.2239,67.2759,67.1111,67.2239,311343.0
2017-09-07 15:20:00,77.53,77.61,77.42,77.45,251317.0,67.2239,67.2932,67.1285,67.1545,251317.0
2017-09-07 15:30:00,77.45,77.62,77.44,77.6,293084.0,67.1545,67.3019,67.1458,67.2845,293084.0
2017-09-07 15:40:00,77.61,77.77,77.58,77.72,309284.0,67.2932,67.4319,67.2672,67.3886,309284.0
2017-09-07 15:50:00,77.72,77.73,77.6,77.7,542136.0,67.3886,67.3973,67.2845,67.3713,542136.0
2017-09-08 09:30:00,78.05,78.15,77.68,77.68,367912.0,67.6747,67.7614,67.3539,67.3539,367912.0
2017-09-08 09:40:00,77.67,78.0,77.63,77.89,234497.0,67.3452,67.6314,67.3106,67.536,234497.0
2017-09-08 09:50:00,77.88,78.04,77.86,78.01,137115.0,67.5273,67.6661,67.51,67.64,137115.0
2017-09-08 10:00:00,78.0,78.06,77.93,77.96,176642.0,67.6314,67.6834,67.5707,67.5967,176642.0
2017-09-08 10:10:00,77.97,78.05,77.94,78.01,215608.0,67.6054,67.6747,67.5793,67.64,215608.0
2017-09-08 10:20:00,78.0,78.1,77.96,78.09,165338.0,67.6314,67.7181,67.5967,67.7094,165338.0
2017-09-08 10:30:00,78.08,78.43,78.03,78.4,282419.0,67.7007,68.0042,67.6574,67.9782,282419.0
2017-09-08 10:40:00,78.4,78.62,78.36,78.51,457011.0,67.9782,68.169,67.9435,68.0736,457011.0
2017-09-08 10:50:00,78.52,78.69,78.45,78.6,246284.0,68.0822,68.2297,68.0216,68.1516,246284.0
2017-09-08 11:00:00,78.59,78.67,78.54,78.66,155655.0,68.1429,68.2123,68.0996,68.2036,155655.0
2017-09-08 11:10:00,78.66,78.67,78.53,78.53,114131.0,68.2036,68.2123,68.0909,68.0909,114131.0
2017-09-08 11:20:00,78.53,78.66,78.51,78.6,133515.0,68.0909,68.2036,68.0736,68.1516,133515.0
2017-09-08 11:30:00,78.61,78.72,78.59,78.59,148676.0,68.1603,68.2557,68.1429,68.1429,148676.0
2017-09-08 11:40:00,78.59,78.65,78.57,78.65,67146.0,68.1429,68.195,68.1256,68.195,67146.0
2017-09-08 11:50:00,78.65,78.73,78.48,78.48,123962.0,68.195,68.2643,68.0476,68.0476,123962.0
2017-09-08 12:00:00,78.47,78.48,78.08,78.23,163542.0,68.0389,68.0476,67.7007,67.8308,163542.0
2017-09-08 12:10:00,78.23,78.53,78.16,78.5,152325.0,67.8308,68.0909,67.7701,68.0649,152325.0
2017-09-08 12:20:00,78.5,78.64,78.42,78.62,151484.0,68.0649,68.1863,67.9955,68.169,151484.0
2017-09-08 12:30:00,78.61,78.66,78.56,78.66,103288.0,68.1603,68.2036,68.1169,68.2036,103288.0
2017-09-08 12:40:00,78.65,78.74,78.58,78.72,120808.0,68.195,68.273,68.1343,68.2557,120808.0
2017-09-08 12:50:00,78.72,78.89,78.7,78.84,156752.0,68.2557,68.4031,68.2383,68.3597,156752.0
2017-09-08 13:00:00,78.85,79.01,78.84,79.01,205262.0,68.3684,68.5071,68.3597,68.5071,205262.0
2017-09-08 13:10:00,79.01,79.02,78.94,78.95,407846.0,68.5071,68.5158,68.4464,68.4551,407846.0
2017-09-08 13:20:00,78.96,79.04,78.93,78.98,158311.0,68.4638,68.5331,68.4377,68.4811,158311.0
2017-09-08 13:30:00,78.97,79.14,78.96,79.14,419063.0,68.4724,68.6198,68.4638,68.6198,419063.0
2017-09-08 13:40:00,79.14,79.22,79.12,79.21,178723.0,68.6198,68.6892,68.6025,68.6805,178723.0
2017-09-08 13:50:00,79.22,79.32,79.13,79.31,335867.0,68.6892,68.7759,68.6112,68.7672,335867.0
2017-09-08 14:00:00,79.31,79.35,79.19,79.2,308899.0,68.7672,68.8019,68.6632,68.6719,308899.0
2017-09-08 14:10:00,79.2,79.23,79.02,79.09,220181.0,68.6719,68.6979,68.5158,68.5765,220181.0
2017-09-08 14:20:00,79.09,79.11,78.86,78.98,415103.0,68.5765,68.5938,68.3771,68.4811,415103.0
2017-09-08 14:30:00,78.98,79.03,78.9,78.99,405056.0,68.4811,68.5245,68.4117,68.4898,405056.0
2017-09-08 14:40:00,79.0,79.16,78.86,78.86,129332.0,68.4984,68.6372,68.3771,68.3771,129332.0
2017-09-08 14:50:00,78.86,78.88,78.56,78.57,347674.0,68.3771,68.3944,68.1169,68.1256,347674.0
2017-09-08 15:00:00,78.56,78.64,78.45,78.49,248815.0,68.1169,68.1863,68.0216,68.0562,248815.0
2017-09-08 15:10:00,78.49,78.5,78.19,78.35,334900.0,68.0562,68.0649,67.7961,67.9348,334900.0
2017-09-08 15:20:00,78.35,78.5,78.35,78.41,212457.0,67.9348,68.0649,67.9348,67.9869,212457.0
2017-09-08 15:30:00,78.42,78.63,78.38,78.62,274601.0,67.9955,68.1776,67.9609,68.169,274601.0
2017-09-08 15:40:00,78.61,78.67,78.52,78.62,362922.0,68.1603,68.2123,68.0822,68.169,362922.0
2017-09-08 15:50:00,78.61,78.66,78.57,78.59,667540.0,68.1603,68.2036,68.1256,68.1429,667540.0
2017-09-11 09:30:00,77.94,78.25,76.7,76.81,682836.0,67.5793,67.8481,66.5042,66.5996,682836.0
2017-09-11 09:40:00,76.79,77.08,76.61,76.88,267520.0,66.5822,66.8337,66.4261,66.6603,267520.0
2017-09-11 09:50:00,76.87,76.96,76.59,76.7,199767.0,66.6516,66.7296,66.4088,66.5042,199767.0
2017-09-11 10:00:00,76.7,76.9,76.68,76.83,171538.0,66.5042,66.6776,66.4868,66.6169,171538.0
2017-09-11 10:10:00,76.84,77.03,76.76,77.03,194137.0,66.6256,66.7903,66.5562,66.7903,194137.0
2017-09-11 10:20:00,77.04,77.52,77.01,77.47,258874.0,66.799,67.2152,66.773,67.1718,258874.0
2017-09-11 10:30:00,77.46,77.56,77.18,77.2,242780.0,67.1632,67.2499,66.9204,66.9377,242780.0
2017-09-11 10:40:00,77.18,77.3,77.02,77.07,119099.0,66.9204,67.0244,66.7816,66.825,119099.0
2017-09-11 10:50:00,77.06,77.08,76.9,76.96,147417.0,66.8163,66.8337,66.6776,66.7296,147417.0
2017-09-11 11:00:00,76.96,77.19,76.94,77.15,117833.0,66.7296,66.929,66.7123,66.8944,117833.0
2017-09-11 11:10:00,77.15,77.29,77.05,77.12,114215.0,66.8944,67.0158,66.8077,66.8684,114215.0
2017-09-11 11:20:00,77.13,77.17,77.04,77.16,104986.0,66.877,66.9117,66.799,66.903,104986.0
2017-09-11 11:30:00,77.17,77.32,77.17,77.2,110963.0,66.9117,67.0418,66.9117,66.9377,110963.0
2017-09-11 11:40:00,77.2,77.37,77.17,77.35,129800.0,66.9377,67.0851,66.9117,67.0678,129800.0
2017-09-11 11:50:00,77.36,77.43,77.28,77.36,117520.0,67.0764,67.1371,67.0071,67.0764,117520.0
2017-09-11 12:00:00,77.36,77.45,77.18,77.22,169803.0,67.0764,67.1545,66.9204,66.9551,169803.0
2017-09-11 12:10:00,77.21,77.33,77.15,77.33,111161.0,66.9464,67.0504,66.8944,67.0504,111161.0
2017-09-11 12:20:00,77.33,77.42,77.27,77.37,128224.0,67.0504,67.1285,66.9984,67.0851,128224.0
2017-09-11 12:30:00,77.38,77.57,77.36,77.55,95765.0,67.0938,67.2585,67.0764,67.2412,95765.0
2017-09-11 12:40:00,77.55,77.55,77.43,77.44,109558.0,67.2412,67.2412,67.1371,67.1458,109558.0
2017-09-11 12:50:00,77.44,77.52,77.44,77.48,52595.0,67.1458,67.2152,67.1458,67.1805,52595.0
2017-09-11 13:00:00,77.48,77.52,77.44,77.45,64084.0,67.1805,67.2152,67.1458,67.1545,64084.0
2017-09-11 13:10:00,77.44,77.5,77.42,77.45,52490.0,67.1458,67.1978,67.1285,67.1545,52490.0
2017-09-11 13:20:00,77.46,77.51,77.43,77.51,53717.0,67.1632,67.2065,67.1371,67.2065,53717.0
2017-09-11 13:30:00,77.51,77.55,77.48,77.48,59653.0,67.2065,67.2412,67.1805,67.1805,59653.0
2017-09-11 13:40:00,77.47,77.51,77.43,77.45,45212.0,67.1718,67.2065,67.1371,67.1545,45212.0
2017-09-11 13:50:00,77.45,77.53,77.38,77.39,94324.0,67.1545,67.2239,67.0938,67.1025,94324.0
2017-09-11 14:00:00,77.4,77.6,77.39,77.59,119388.0,67.1111,67.2845,67.1025,67.2759,119388.0
2017-09-11 14:10:00,77.6,77.69,77.59,77.67,96365.0,67.2845,67.3626,67.2759,67.3452,96365.0
2017-09-11 14:20:00,77.67,77.73,77.65,77.73,83635.0,67.3452,67.3973,67.3279,67.3973,83635.0
2017-09-11 14:30:00,77.72,77.84,77.7,77.74,114602.0,67.3886,67.4926,67.3713,67.4059,114602.0
2017-09-11 14:40:00,77.72,77.78,77.56,77.6,120638.0,67.3886,67.4406,67.2499,67.2845,120638.0
2017-09-11 14:50:00,77.61,77.62,77.46,77.53,143873.0,67.2932,67.3019,67.1632,67.2239,143873.0
2017-09-11 15:00:00,77.54,77.6,77.44,77.48,102508.0,67.2325,67.2845,67.1458,67.1805,102508.0
2017-09-11 15:10:00,77.49,77.52,77.45,77.51,93557.0,67.1892,67.2152,67.1545,67.2065,93557.0
2017-09-11 15:20:00,77.51,77.51,77.37,77.41,124006.0,67.2065,67.2065,67.0851,67.1198,124006.0
2017-09-11 15:30:00,77.42,77.55,77.4,77.55,159282.0,67.1285,67.2412,67.1111,67.2412,159282.0
2017-09-11 15:40:00,77.55,77.59,77.47,77.56,227793.0,67.2412,67.2759,67.1718,67.2499,227793.0
2017-09-11 15:50:00,77.56,77.58,77.48,77.5,549577.0,67.2499,67.2672,67.1805,67.1978,549577.0
2017-09-12 09:30:00,77.73,78.0,77.53,77.85,203731.0,67.3973,67.6314,67.2239,67.5013,203731.0
2017-09-12 09:40:00,77.84,77.94,77.74,77.92,125353.0,67.4926,67.5793,67.4059,67.562,125353.0
2017-09-12 09:50:00,77.91,77.91,77.55,77.68,167813.0,67.5533,67.5533,67.2412,67.3539,167813.0
2017-09-12 10:00:00,77.68,77.81,77.62,77.78,130503.0,67.3539,67.4666,67.3019,67.4406,130503.0
2017-09-12 10:10:00,77.8,77.88,77.68,77.79,107285.0,67.458,67.5273,67.3539,67.4493,107285.0
2017-09-12 10:20:00,77.79,77.99,77.77,77.95,114005.0,67.4493,67.6227,67.4319,67.588,114005.0
2017-09-12 10:30:00,77.95,78.28,77.91,78.27,230722.0,67.588,67.8742,67.5533,67.8655,230722.0
2017-09-12 10:40:00,78.27,78.34,78.23,78.33,161747.0,67.8655,67.9262,67.8308,67.9175,161747.0
2017-09-12 10:50:00,78.32,78.41,78.08,78.27,117373.0,67.9088,67.9869,67.7007,67.8655,117373.0
2017-09-12 11:00:00,78.27,78.29,78.21,78.27,67047.0,67.8655,67.8828,67.8135,67.8655,67047.0
2017-09-12 11:10:00,78.27,78.32,78.14,78.17,62834.0,67.8655,67.9088,67.7528,67.7788,62834.0
2017-09-12 11:20:00,78.17,78.32,78.08,78.15,71315.0,67.7788,67.9088,67.7007,67.7614,71315.0
2017-09-12 11:30:00,78.14,78.26,78.11,78.16,74813.0,67.7528,67.8568,67.7268,67.7701,74813.0
2017-09-12 11:40:00,78.16,78.23,78.1,78.12,71084.0,67.7701,67.8308,67.7181,67.7354,71084.0
2017-09-12 11:50:00,78.13,78.23,78.12,78.15,72950.0,67.7441,67.8308,67.7354,67.7614,72950.0
2017-09-12 12:00:00,78.15,78.24,78.14,78.19,91443.0,67.7614,67.8395,67.7528,67.7961,91443.0
2017-09-12 12:10:00,78.2,78.4,78.18,78.39,58716.0,67.8048,67.9782,67.7874,67.9695,58716.0
2017-09-12 12:20:00,78.39,78.44,78.33,78.36,69491.0,67.9695,68.0129,67.9175,67.9435,69491.0
2017-09-12 12:30:00,78.34,78.47,78.33,78.42,163035.0,67.9262,68.0389,67.9175,67.9955,163035.0
2017-09-12 12:40:00,78.42,78.56,78.38,78.52,66948.0,67.9955,68.1169,67.9609,68.0822,66948.0
2017-09-12 12:50:00,78.53,78.59,78.5,78.53,64026.0,68.0909,68.1429,68.0649,68.0909,64026.0
2017-09-12 13:00:00,78.54,78.56,78.47,78.56,58353.0,68.0996,68.1169,68.0389,68.1169,58353.0
2017-09-12 13:10:00,78.56,78.62,78.49,78.61,53807.0,68.1169,68.169,68.0562,68.1603,53807.0
2017-09-12 13:20:00,78.62,78.76,78.61,78.72,104794.0,68.169,68.2903,68.1603,68.2557,104794.0
2017-09-12 13:30:00,78.72,78.8,78.69,78.76,62269.0,68.2557,68.325,68.2297,68.2903,62269.0
2017-09-12 13:40:00,78.75,78.77,78.57,78.62,77477.0,68.2817,68.299,68.1256,68.169,77477.0
2017-09-12 13:50:00,78.62,78.65,78.59,78.63,59863.0,68.169,68.195,68.1429,68.1776,59863.0
2017-09-12 14:00:00,78.64,78.65,78.48,78.52,71085.0,68.1863,68.195,68.0476,68.0822,71085.0
2017-09-12 14:10:00,78.53,78.56,78.47,78.52,72386.0,68.0909,68.1169,68.0389,68.0822,72386.0
2017-09-12 14:20:00,78.52,78.53,78.38,78.4,69190.0,68.0822,68.0909,67.9609,67.9782,69190.0
2017-09-12 14:30:00,78.41,78.58,78.39,78.42,111989.0,67.9869,68.1343,67.9695,67.9955,111989.0
2017-09-12 14:40:00,78.42,78.45,78.36,78.42,97195.0,67.9955,68.0216,67.9435,67.9955,97195.0
2017-09-12 14:50:00,78.42,78.45,78.39,78.44,75139.0,67.9955,68.0216,67.9695,68.0129,75139.0
2017-09-12 15:00:00,78.44,78.45,78.34,78.39,158968.0,68.0129,68.0216,67.9262,67.9695,158968.0
2017-09-12 15:10:00,78.39,78.63,78.37,78.54,205099.0,67.9695,68.1776,67.9522,68.0996,205099.0
2017-09-12 15:20:00,78.53,78.58,78.51,78.58,88020.0,68.0909,68.1343,68.0736,68.1343,88020.0
2017-09-12 15:30:00,78.58,78.73,78.57,78.69,172557.0,68.1343,68.2643,68.1256,68.2297,172557.0
2017-09-12 15:40:00,78.68,78.68,78.56,78.56,191839.0,68.221,68.221,68.1169,68.1169,191839.0
2017-09-12 15:50:00,78.57,78.68,78.57,78.68,373267.0,68.1256,68.221,68.1256,68.221,373267.0
2017-09-13 09:30:00,78.83,79.43,78.72,79.31,234583.0,68.351,68.8713,68.2557,68.7672,234583.0
2017-09-13 09:40:00,79.33,79.35,78.95,79.01,270196.0,68.7846,68.8019,68.4551,68.5071,270196.0
2017-09-13 09:50:00,79.01,79.01,78.57,78.9,217334.0,68.5071,68.5071,68.1256,68.4117,217334.0
2017-09-13 10:00:00,78.89,78.94,78.77,78.88,122017.0,68.4031,68.4464,68.299,68.3944,122017.0
2017-09-13 10:10:00,78.88,78.88,78.6,78.66,464037.0,68.3944,68.3944,68.1516,68.2036,464037.0
2017-09-13 10:20:00,78.65,78.83,78.54,78.74,145883.0,68.195,68.351,68.0996,68.273,145883.0
2017-09-13 10:30:00,78.73,78.8,78.57,78.69,155403.0,68.2643,68.325,68.1256,68.2297,155403.0
2017-09-13 10:40:00,78.68,78.68,78.51,78.67,112897.0,68.221,68.221,68.0736,68.2123,112897.0
2017-09-13 10:50:00,78.67,78.71,78.62,78.7,115198.0,68.2123,68.247,68.169,68.2383,115198.0
2017-09-13 11:00:00,78.7,78.82,78.68,78.75,91080.0,68.2383,68.3424,68.221,68.2817,91080.0
2017-09-13 11:10:00,78.76,78.81,78.73,78.77,65954.0,68.2903,68.3337,68.2643,68.299,65954.0
2017-09-13 11:20:00,78.77,78.81,78.71,78.77,83587.0,68.299,68.3337,68.247,68.299,83587.0
2017-09-13 11:30:00,78.75,78.87,78.72,78.85,89171.0,68.2817,68.3857,68.2557,68.3684,89171.0
2017-09-13 11:40:00,78.86,78.92,78.82,78.89,51130.0,68.3771,68.4291,68.3424,68.4031,51130.0
2017-09-13 11:50:00,78.9,78.93,78.77,78.88,137118.0,68.4117,68.4377,68.299,68.3944,137118.0
2017-09-13 12:00:00,78.88,78.95,78.86,78.88,58209.0,68.3944,68.4551,68.3771,68.3944,58209.0
2017-09-13 12:10:00,78.88,78.93,78.84,78.86,56491.0,68.3944,68.4377,68.3597,68.3771,56491.0
2017-09-13 12:20:00,78.87,78.87,78.76,78.82,104099.0,68.3857,68.3857,68.2903,68.3424,104099.0
2017-09-13 12:30:00,78.81,78.86,78.76,78.8,69940.0,68.3337,68.3771,68.2903,68.325,69940.0
2017-09-13 12:40:00,78.8,78.85,78.78,78.82,74001.0,68.325,68.3684,68.3077,68.3424,74001.0
2017-09-13 12:50:00,78.82,78.85,78.76,78.78,40136.0,68.3424,68.3684,68.2903,68.3077,40136.0
2017-09-13 13:00:00,78.78,78.81,78.68,78.7,96363.0,68.3077,68.3337,68.221,68.2383,96363.0
2017-09-13 13:10:00,78.7,78.75,78.68,78.73,57151.0,68.2383,68.2817,68.221,68.2643,57151.0
2017-09-13 13:20:00,78.74,78.74,78.44,78.44,105079.0,68.273,68.273,68.0129,68.0129,105079.0
2017-09-13 13:30:00,78.45,78.47,78.35,78.44,100286.0,68.0216,68.0389,67.9348,68.0129,100286.0
2017-09-13 13:40:00,78.44,78.44,78.36,78.4,132641.0,68.0129,68.0129,67.9435,67.9782,132641.0
2017-09-13 13:50:00,78.41,78.41,78.07,78.09,231375.0,67.9869,67.9869,67.6921,67.7094,231375.0
2017-09-13 14:00:00,78.11,78.11,77.97,78.06,299956.0,67.7268,67.7268,67.6054,67.6834,299956.0
2017-09-13 14:10:00,78.06,78.22,78.05,78.11,114438.0,67.6834,67.8221,67.6747,67.7268,114438.0
2017-09-13 14:20:00,78.11,78.17,78.07,78.09,94271.0,67.7268,67.7788,67.6921,67.7094,94271.0
2017-09-13 14:30:00,78.09,78.17,78.06,78.16,83260.0,67.7094,67.7788,67.6834,67.7701,83260.0
2017-09-13 14:40:00,78.17,78.23,78.15,78.22,129538.0,67.7788,67.8308,67.7614,67.8221,129538.0
2017-09-13 14:50:00,78.22,78.27,78.1,78.13,123804.0,67.8221,67.8655,67.7181,67.7441,123804.0
2017-09-13 15:00:00,78.13,78.16,78.0,78.0,155318.0,67.7441,67.7701,67.6314,67.6314,155318.0
2017-09-13 15:10:00,78.0,78.03,77.95,77.99,170411.0,67.6314,67.6574,67.588,67.6227,170411.0
2017-09-13 15:20:00,77.98,78.03,77.96,77.96,121366.0,67.614,67.6574,67.5967,67.5967,121366.0
2017-09-13 15:30:00,77.97,78.0,77.89,77.95,207640.0,67.6054,67.6314,67.536,67.588,207640.0
2017-09-13 15:40:00,77.94,77.94,77.76,77.77,373482.0,67.5793,67.5793,67.4233,67.4319,373482.0
2017-09-13 15:50:00,77.77,77.85,77.71,77.84,668240.0,67.4319,67.5013,67.3799,67.4926,668240.0
2017-09-14 09:30:00,77.9,78.23,77.9,78.05,156562.0,67.5447,67.8308,67.5447,67.6747,156562.0
2017-09-14 09:40:00,78.04,78.13,77.92,78.12,118831.0,67.6661,67.7441,67.562,67.7354,118831.0
2017-09-14 09:50:00,78.13,78.25,78.08,78.25,100600.0,67.7441,67.8481,67.7007,67.8481,100600.0
2017-09-14 10:00:00,78.24,78.34,78.12,78.19,113641.0,67.8395,67.9262,67.7354,67.7961,113641.0
2017-09-14 10:10:00,78.2,78.23,78.06,78.16,65193.0,67.8048,67.8308,67.6834,67.7701,65193.0
2017-09-14 10:20:00,78.15,78.18,77.95,78.07,85200.0,67.7614,67.7874,67.588,67.6921,85200.0
2017-09-14 10:30:00,78.07,78.17,77.99,78.04,80822.0,67.6921,67.7788,67.6227,67.6661,80822.0
2017-09-14 10:40:00,78.05,78.21,78.0,78.19,64536.0,67.6747,67.8135,67.6314,67.7961,64536.0
2017-09-14 10:50:00,78.19,78.22,78.16,78.2,55295.0,67.7961,67.8221,67.7701,67.8048,55295.0
2017-09-14 11:00:00,78.2,78.25,78.17,78.21,82417.0,67.8048,67.8481,67.7788,67.8135,82417.0
2017-09-14 11:10:00,78.2,78.24,78.11,78.14,82959.0,67.8048,67.8395,67.7268,67.7528,82959.0
2017-09-14 11:20:00,78.14,78.15,78.06,78.15,67617.0,67.7528,67.7614,67.6834,67.7614,67617.0
2017-09-14 11:30:00,78.15,78.21,78.13,78.19,90960.0,67.7614,67.8135,67.7441,67.7961,90960.0
2017-09-14 11:40:00,78.19,78.26,78.12,78.12,78454.0,67.7961,67.8568,67.7354,67.7354,78454.0
2017-09-14 11:50:00,78.12,78.25,78.11,78.2,54496.0,67.7354,67.8481,67.7268,67.8048,54496.0
2017-09-14 12:00:00,78.21,78.25,78.18,78.25,54012.0,67.8135,67.8481,67.7874,67.8481,54012.0
2017-09-14 12:10:00,78.25,78.35,78.23,78.33,88929.0,67.8481,67.9348,67.8308,67.9175,88929.0
2017-09-14 12:20:00,78.33,78.42,78.3,78.39,74324.0,67.9175,67.9955,67.8915,67.9695,74324.0
2017-09-14 12:30:00,78.39,78.46,78.36,78.42,63862.0,67.9695,68.0302,67.9435,67.9955,63862.0
2017-09-14 12:40:00,78.41,78.5,78.41,78.48,74196.0,67.9869,68.0649,67.9869,68.0476,74196.0
2017-09-14 12:50:00,78.49,78.55,78.46,78.49,74026.0,68.0562,68.1083,68.0302,68.0562,74026.0
2017-09-14 13:00:00,78.49,78.52,78.44,78.52,121022.0,68.0562,68.0822,68.0129,68.0822,121022.0
2017-09-14 13:10:00,78.52,78.54,78.44,78.45,62416.0,68.0822,68.0996,68.0129,68.0216,62416.0
2017-09-14 13:20:00,78.45,78.53,78.45,78.53,63727.0,68.0216,68.0909,68.0216,68.0909,63727.0
2017-09-14 13:30:00,78.53,78.53,78.43,78.44,56320.0,68.0909,68.0909,68.0042,68.0129,56320.0
2017-09-14 13:40:00,78.45,78.48,78.38,78.39,67848.0,68.0216,68.0476,67.9609,67.9695,67848.0
2017-09-14 13:50:00,78.39,78.53,78.38,78.53,75352.0,67.9695,68.0909,67.9609,68.0909,75352.0
2017-09-14 14:00:00,78.53,78.56,78.46,78.47,90918.0,68.0909,68.1169,68.0302,68.0389,90918.0
2017-09-14 14:10:00,78.48,78.51,78.44,78.46,72624.0,68.0476,68.0736,68.0129,68.0302,72624.0
2017-09-14 14:20:00,78.46,78.48,78.38,78.4,99850.0,68.0302,68.0476,67.9609,67.9782,99850.0
2017-09-14 14:30:00,78.4,78.41,78.35,78.38,70972.0,67.9782,67.9869,67.9348,67.9609,70972.0
2017-09-14 14:40:00,78.39,78.4,78.33,78.34,121270.0,67.9695,67.9782,67.9175,67.9262,121270.0
2017-09-14 14:50:00,78.34,78.36,78.23,78.25,137904.0,67.9262,67.9435,67.8308,67.8481,137904.0
2017-09-14 15:00:00,78.25,78.38,78.25,78.38,166078.0,67.8481,67.9609,67.8481,67.9609,166078.0
2017-09-14 15:10:00,78.38,78.47,78.36,78.46,167130.0,67.9609,68.0389,67.9435,68.0302,167130.0
2017-09-14 15:20:00,78.47,78.59,78.46,78.53,183268.0,68.0389,68.1429,68.0302,68.0909,183268.0
2017-09-14 15:30:00,78.54,78.58,78.5,78.55,209248.0,68.0996,68.1343,68.0649,68.1083,209248.0
2017-09-14 15:40:00,78.55,78.55,78.42,78.48,310304.0,68.1083,68.1083,67.9955,68.0476,310304.0
2017-09-14 15:50:00,78.49,78.54,78.45,78.51,494441.0,68.0562,68.0996,68.0216,68.0736,494441.0
2017-09-15 09:30:00,78.43,78.78,78.3,78.51,696102.0,68.0042,68.3077,67.8915,68.0736,696102.0
2017-09-15 09:40:00,78.48,78.59,78.42,78.49,89879.0,68.0476,68.1429,67.9955,68.0562,89879.0
2017-09-15 09:50:00,78.5,78.62,78.46,78.57,265255.0,68.0649,68.169,68.0302,68.1256,265255.0
2017-09-15 10:00:00,78.56,78.68,78.5,78.66,99300.0,68.1169,68.221,68.0649,68.2036,99300.0
2017-09-15 10:10:00,78.66,78.67,78.51,78.57,77657.0,68.2036,68.2123,68.0736,68.1256,77657.0
2017-09-15 10:20:00,78.58,78.63,78.5,78.63,148195.0,68.1343,68.1776,68.0649,68.1776,148195.0
2017-09-15 10:30:00,78.63,78.64,78.57,78.6,173080.0,68.1776,68.1863,68.1256,68.1516,173080.0
2017-09-15 10:40:00,78.59,78.61,78.52,78.59,68057.0,68.1429,68.1603,68.0822,68.1429,68057.0
2017-09-15 10:50:00,78.59,78.62,78.5,78.58,62295.0,68.1429,68.169,68.0649,68.1343,62295.0
2017-09-15 11:00:00,78.58,78.59,78.32,78.37,193704.0,68.1343,68.1429,67.9088,67.9522,193704.0
2017-09-15 11:10:00,78.37,78.39,78.23,78.28,101831.0,67.9522,67.9695,67.8308,67.8742,101831.0
2017-09-15 11:20:00,78.28,78.43,78.27,78.35,74381.0,67.8742,68.0042,67.8655,67.9348,74381.0
2017-09-15 11:30:00,78.36,78.39,78.12,78.15,164643.0,67.9435,67.9695,67.7354,67.7614,164643.0
2017-09-15 11:40:00,78.16,78.33,78.06,78.29,164965.0,67.7701,67.9175,67.6834,67.8828,164965.0
2017-09-15 11:50:00,78.29,78.32,78.25,78.27,60701.0,67.8828,67.9088,67.8481,67.8655,60701.0
2017-09-15 12:00:00,78.27,78.29,78.23,78.27,68183.0,67.8655,67.8828,67.8308,67.8655,68183.0
2017-09-15 12:10:00,78.26,78.36,78.21,78.36,68946.0,67.8568,67.9435,67.8135,67.9435,68946.0
2017-09-15 12:20:00,78.36,78.36,78.28,78.28,69175.0,67.9435,67.9435,67.8742,67.8742,69175.0
2017-09-15 12:30:00,78.28,78.3,78.23,78.25,33068.0,67.8742,67.8915,67.8308,67.8481,33068.0
2017-09-15 12:40:00,78.25,78.28,78.19,78.27,51784.0,67.8481,67.8742,67.7961,67.8655,51784.0
2017-09-15 12:50:00,78.28,78.33,78.26,78.3,51565.0,67.8742,67.9175,67.8568,67.8915,51565.0
2017-09-15 13:00:00,78.3,78.39,78.29,78.38,84931.0,67.8915,67.9695,67.8828,67.9609,84931.0
2017-09-15 13:10:00,78.38,78.43,78.34,78.43,37506.0,67.9609,68.0042,67.9262,68.0042,37506.0
2017-09-15 13:20:00,78.43,78.43,78.29,78.32,54231.0,68.0042,68.0042,67.8828,67.9088,54231.0
2017-09-15 13:30:00,78.32,78.34,78.29,78.3,51725.0,67.9088,67.9262,67.8828,67.8915,51725.0
2017-09-15 13:40:00,78.29,78.33,78.22,78.24,79100.0,67.8828,67.9175,67.8221,67.8395,79100.0
2017-09-15 13:50:00,78.24,78.26,78.15,78.22,62261.0,67.8395,67.8568,67.7614,67.8221,62261.0
2017-09-15 14:00:00,78.22,78.23,78.11,78.21,571922.0,67.8221,67.8308,67.7268,67.8135,571922.0
2017-09-15 14:10:00,78.21,78.28,78.2,78.26,79980.0,67.8135,67.8742,67.8048,67.8568,79980.0
2017-09-15 14:20:00,78.26,78.26,78.17,78.18,78204.0,67.8568,67.8568,67.7788,67.7874,78204.0
2017-09-15 14:30:00,78.18,78.22,78.15,78.19,99297.0,67.7874,67.8221,67.7614,67.7961,99297.0
2017-09-15 14:40:00,78.18,78.19,78.11,78.17,217728.0,67.7874,67.7961,67.7268,67.7788,217728.0
2017-09-15 14:50:00,78.17,78.28,78.15,78.21,181947.0,67.7788,67.8742,67.7614,67.8135,181947.0
2017-09-15 15:00:00,78.2,78.25,78.17,78.2,181147.0,67.8048,67.8481,67.7788,67.8048,181147.0
2017-09-15 15:10:00,78.2,78.21,78.14,78.2,263148.0,67.8048,67.8135,67.7528,67.8048,263148.0
2017-09-15 15:20:00,78.2,78.2,78.05,78.09,146546.0,67.8048,67.8048,67.6747,67.7094,146546.0
2017-09-15 15:30:00,78.09,78.09,77.97,78.0,749154.0,67.7094,67.7094,67.6054,67.6314,749154.0
2017-09-15 15:40:00,78.01,78.03,77.97,78.02,367477.0,67.64,67.6574,67.6054,67.6487,367477.0
2017-09-15 15:50:00,78.01,78.06,77.95,77.99,914268.0,67.64,67.6834,67.588,67.6227,914268.0
2017-09-18 09:30:00,77.83,78.0,77.31,77.72,470963.0,67.484,67.6314,67.0331,67.3886,470963.0
2017-09-18 09:40:00,77.74,77.9,77.69,77.76,290755.0,67.4059,67.5447,67.3626,67.4233,290755.0
2017-09-18 09:50:00,77.77,78.15,77.74,78.05,280053.0,67.4319,67.7614,67.4059,67.6747,280053.0
2017-09-18 10:00:00,78.05,78.12,77.83,77.85,219903.0,67.6747,67.7354,67.484,67.5013,219903.0
2017-09-18 10:10:00,77.86,77.86,77.7,77.72,109338.0,67.51,67.51,67.3713,67.3886,109338.0
2017-09-18 10:20:00,77.72,77.82,77.66,77.79,132959.0,67.3886,67.4753,67.3366,67.4493,132959.0
2017-09-18 10:30:00,77.79,77.95,77.74,77.92,203570.0,67.4493,67.588,67.4059,67.562,203570.0
2017-09-18 10:40:00,77.92,78.2,77.89,78.07,489348.0,67.562,67.8048,67.536,67.6921,489348.0
2017-09-18 10:50:00,78.08,78.11,78.01,78.05,143345.0,67.7007,67.7268,67.64,67.6747,143345.0
2017-09-18 11:00:00,78.05,78.1,77.97,78.02,136954.0,67.6747,67.7181,67.6054,67.6487,136954.0
2017-09-18 11:10:00,78.03,78.03,77.83,77.86,87369.0,67.6574,67.6574,67.484,67.51,87369.0
2017-09-18 11:20:00,77.87,77.94,77.79,77.93,66547.0,67.5187,67.5793,67.4493,67.5707,66547.0
2017-09-18 11:30:00,77.92,77.92,77.82,77.87,79591.0,67.562,67.562,67.4753,67.5187,79591.0
2017-09-18 11:40:00,77.87,77.92,77.78,77.89,99321.0,67.5187,67.562,67.4406,67.536,99321.0
2017-09-18 11:50:00,77.89,77.93,77.79,77.89,85501.0,67.536,67.5707,67.4493,67.536,85501.0
2017-09-18 12:00:00,77.89,77.91,77.81,77.84,87405.0,67.536,67.5533,67.4666,67.4926,87405.0
2017-09-18 12:10:00,77.84,77.85,77.77,77.8,98509.0,67.4926,67.5013,67.4319,67.458,98509.0
2017-09-18 12:20:00,77.8,77.82,77.78,77.8,126703.0,67.458,67.4753,67.4406,67.458,126703.0
2017-09-18 12:30:00,77.8,77.82,77.77,77.81,105556.0,67.458,67.4753,67.4319,67.4666,105556.0
2017-09-18 12:40:00,77.82,77.82,77.71,77.75,86553.0,67.4753,67.4753,67.3799,67.4146,86553.0
2017-09-18 12:50:00,77.74,77.83,77.73,77.81,68508.0,67.4059,67.484,67.3973,67.4666,68508.0
2017-09-18 13:00:00,77.82,77.87,77.8,77.84,80939.0,67.4753,67.5187,67.458,67.4926,80939.0
2017-09-18 13:10:00,77.84,77.87,77.8,77.84,176087.0,67.4926,67.5187,67.458,67.4926,176087.0
2017-09-18 13:20:00,77.82,77.83,77.7,77.72,50423.0,67.4753,67.484,67.3713,67.3886,50423.0
2017-09-18 13:30:00,77.72,77.8,77.71,77.79,37336.0,67.3886,67.458,67.3799,67.4493,37336.0
2017-09-18 13:40:00,77.79,77.84,77.76,77.81,53390.0,67.4493,67.4926,67.4233,67.4666,53390.0
2017-09-18 13:50:00,77.81,77.85,77.79,77.82,47127.0,67.4666,67.5013,67.4493,67.4753,47127.0
2017-09-18 14:00:00,77.83,77.87,77.78,77.78,115685.0,67.484,67.5187,67.4406,67.4406,115685.0
2017-09-18 14:10:00,77.79,77.81,77.73,77.76,273880.0,67.4493,67.4666,67.3973,67.4233,273880.0
2017-09-18 14:20:00,77.77,77.89,77.73,77.89,130403.0,67.4319,67.536,67.3973,67.536,130403.0
2017-09-18 14:30:00,77.89,77.96,77.86,77.9,93210.0,67.536,67.5967,67.51,67.5447,93210.0
2017-09-18 14:40:00,77.91,78.02,77.88,77.92,627387.0,67.5533,67.6487,67.5273,67.562,627387.0
2017-09-18 14:50:00,77.91,77.95,77.89,77.92,120194.0,67.5533,67.588,67.536,67.562,120194.0
2017-09-18 15:00:00,77.92,77.95,77.78,77.84,151029.0,67.562,67.588,67.4406,67.4926,151029.0
2017-09-18 15:10:00,77.85,77.93,77.82,77.9,86885.0,67.5013,67.5707,67.4753,67.5447,86885.0
2017-09-18 15:20:00,77.9,77.91,77.85,77.87,92707.0,67.5447,67.5533,67.5013,67.5187,92707.0
2017-09-18 15:30:00,77.88,77.9,77.85,77.9,140959.0,67.5273,67.5447,67.5013,67.5447,140959.0
2017-09-18 15:40:00,77.9,77.9,77.73,77.77,183017.0,67.5447,67.5447,67.3973,67.4319,183017.0
2017-09-18 15:50:00,77.77,77.8,77.59,77.68,672800.0,67.4319,67.458,67.2759,67.3539,672800.0
2017-09-19 09:30:00,77.75,78.04,77.73,77.8,182616.0,67.4146,67.6661,67.3973,67.458,182616.0
2017-09-19 09:40:00,77.8,78.15,77.76,78.0,177030.0,67.458,67.7614,67.4233,67.6314,177030.0
2017-09-19 09:50:00,78.01,78.03,77.71,77.75,251411.0,67.64,67.6574,67.3799,67.4146,251411.0
2017-09-19 10:00:00,77.76,77.79,77.5,77.62,143836.0,67.4233,67.4493,67.1978,67.3019,143836.0
2017-09-19 10:10:00,77.62,77.69,77.45,77.48,201996.0,67.3019,67.3626,67.1545,67.1805,201996.0
2017-09-19 10:20:00,77.48,77.8,77.4,77.58,218123.0,67.1805,67.458,67.1111,67.2672,218123.0
2017-09-19 10:30:00,77.58,77.78,77.55,77.78,127754.0,67.2672,67.4406,67.2412,67.4406,127754.0
2017-09-19 10:40:00,77.77,77.78,77.53,77.76,108424.0,67.4319,67.4406,67.2239,67.4233,108424.0
2017-09-19 10:50:00,77.77,77.83,77.59,77.61,168517.0,67.4319,67.484,67.2759,67.2932,168517.0
2017-09-19 11:00:00,77.59,77.6,77.3,77.35,161128.0,67.2759,67.2845,67.0244,67.0678,161128.0
2017-09-19 11:10:00,77.35,77.38,77.2,77.25,124701.0,67.0678,67.0938,66.9377,66.9811,124701.0
2017-09-19 11:20:00,77.25,77.38,77.23,77.35,101766.0,66.9811,67.0938,66.9637,67.0678,101766.0
2017-09-19 11:30:00,77.35,77.44,77.29,77.43,86404.0,67.0678,67.1458,67.0158,67.1371,86404.0
2017-09-19 11:40:00,77.44,77.58,77.43,77.55,111776.0,67.1458,67.2672,67.1371,67.2412,111776.0
2017-09-19 11:50:00,77.55,77.58,77.5,77.54,85988.0,67.2412,67.2672,67.1978,67.2325,85988.0
2017-09-19 12:00:00,77.54,77.57,77.39,77.46,86516.0,67.2325,67.2585,67.1025,67.1632,86516.0
2017-09-19 12:10:00,77.46,77.49,77.38,77.44,82411.0,67.1632,67.1892,67.0938,67.1458,82411.0
2017-09-19 12:20:00,77.44,77.6,77.44,77.57,87844.0,67.1458,67.2845,67.1458,67.2585,87844.0
2017-09-19 12:30:00,77.57,77.62,77.54,77.6,60846.0,67.2585,67.3019,67.2325,67.2845,60846.0
2017-09-19 12:40:00,77.6,77.63,77.44,77.45,91204.0,67.2845,67.3106,67.1458,67.1545,91204.0
2017-09-19 12:50:00,77.44,77.47,77.37,77.41,71816.0,67.1458,67.1718,67.0851,67.1198,71816.0
2017-09-19 13:00:00,77.41,77.48,77.32,77.46,327435.0,67.1198,67.1805,67.0418,67.1632,327435.0
2017-09-19 13:10:00,77.45,77.6,77.45,77.5,91025.0,67.1545,67.2845,67.1545,67.1978,91025.0
2017-09-19 13:20:00,77.5,77.52,77.41,77.47,53934.0,67.1978,67.2152,67.1198,67.1718,53934.0
2017-09-19 13:30:00,77.47,77.53,77.44,77.53,52916.0,67.1718,67.2239,67.1458,67.2239,52916.0
2017-09-19 13:40:00,77.53,77.58,77.48,77.48,70740.0,67.2239,67.2672,67.1805,67.1805,70740.0
2017-09-19 13:50:00,77.48,77.5,77.42,77.42,86373.0,67.1805,67.1978,67.1285,67.1285,86373.0
2017-09-19 14:00:00,77.42,77.51,77.42,77.5,76047.0,67.1285,67.2065,67.1285,67.1978,76047.0
2017-09-19 14:10:00,77.49,77.68,77.48,77.62,118027.0,67.1892,67.3539,67.1805,67.3019,118027.0
2017-09-19 14:20:00,77.62,77.7,77.61,77.61,97742.0,67.3019,67.3713,67.2932,67.2932,97742.0
2017-09-19 14:30:00,77.61,77.7,77.59,77.65,86189.0,67.2932,67.3713,67.2759,67.3279,86189.0
2017-09-19 14:40:00,77.64,77.65,77.52,77.54,129513.0,67.3192,67.3279,67.2152,67.2325,129513.0
2017-09-19 14:50:00,77.54,77.63,77.5,77.63,133303.0,67.2325,67.3106,67.1978,67.3106,133303.0
2017-09-19 15:00:00,77.62,77.63,77.51,77.56,73417.0,67.3019,67.3106,67.2065,67.2499,73417.0
2017-09-19 15:10:00,77.56,77.64,77.54,77.6,83892.0,67.2499,67.3192,67.2325,67.2845,83892.0
2017-09-19 15:20:00,77.59,77.68,77.57,77.68,235362.0,67.2759,67.3539,67.2585,67.3539,235362.0
2017-09-19 15:30:00,77.67,77.71,77.59,77.67,101746.0,67.3452,67.3799,67.2759,67.3452,101746.0
2017-09-19 15:40:00,77.66,77.67,77.51,77.55,126289.0,67.3366,67.3452,67.2065,67.2412,126289.0
2017-09-19 15:50:00,77.55,77.56,77.5,77.51,289840.0,67.2412,67.2499,67.1978,67.2065,289840.0
2017-09-20 09:30:00,77.23,77.96,77.2,77.85,223990.0,66.9637,67.5967,66.9377,67.5013,223990.0
2017-09-20 09:40:00,77.84,78.04,77.78,78.02,299379.0,67.4926,67.6661,67.4406,67.6487,299379.0
2017-09-20 09:50:00,78.03,78.04,77.57,77.72,480786.0,67.6574,67.6661,67.2585,67.3886,480786.0
2017-09-20 10:00:00,77.71,77.99,77.66,77.9,168216.0,67.3799,67.6227,67.3366,67.5447,168216.0
2017-09-20 10:10:00,77.89,78.02,77.84,78.0,216547.0,67.536,67.6487,67.4926,67.6314,216547.0
2017-09-20 10:20:00,78.0,78.02,77.8,77.92,119642.0,67.6314,67.6487,67.458,67.562,119642.0
2017-09-20 10:30:00,77.92,77.98,77.81,77.95,134616.0,67.562,67.614,67.4666,67.588,134616.0
2017-09-20 10:40:00,77.96,78.08,77.95,78.0,185914.0,67.5967,67.7007,67.588,67.6314,185914.0
2017-09-20 10:50:00,78.0,78.02,77.72,77.8,151703.0,67.6314,67.6487,67.3886,67.458,151703.0
2017-09-20 11:00:00,77.8,77.81,77.54,77.64,138821.0,67.458,67.4666,67.2325,67.3192,138821.0
2017-09-20 11:10:00,77.64,77.88,77.63,77.83,425229.0,67.3192,67.5273,67.3106,67.484,425229.0
2017-09-20 11:20:00,77.82,77.89,77.76,77.84,49548.0,67.4753,67.536,67.4233,67.4926,49548.0
2017-09-20 11:30:00,77.84,77.94,77.75,77.83,92992.0,67.4926,67.5793,67.4146,67.484,92992.0
2017-09-20 11:40:00,77.84,77.86,77.7,77.78,72362.0,67.4926,67.51,67.3713,67.4406,72362.0
2017-09-20 11:50:00,77.77,77.8,77.68,77.71,67942.0,67.4319,67.458,67.3539,67.3799,67942.0
2017-09-20 12:00:00,77.71,77.78,77.65,77.68,180747.0,67.3799,67.4406,67.3279,67.3539,180747.0
2017-09-20 12:10:00,77.68,77.78,77.66,77.75,51494.0,67.3539,67.4406,67.3366,67.4146,51494.0
2017-09-20 12:20:00,77.75,77.77,77.69,77.71,32102.0,67.4146,67.4319,67.3626,67.3799,32102.0
2017-09-20 12:30:00,77.72,77.76,77.68,77.76,41990.0,67.3886,67.4233,67.3539,67.4233,41990.0
2017-09-20 12:40:00,77.76,77.76,77.7,77.72,46971.0,67.4233,67.4233,67.3713,67.3886,46971.0
2017-09-20 12:50:00,77.73,77.74,77.65,77.65,41067.0,67.3973,67.4059,67.3279,67.3279,41067.0
2017-09-20 13:00:00,77.65,77.71,77.62,77.7,77076.0,67.3279,67.3799,67.3019,67.3713,77076.0
2017-09-20 13:10:00,77.69,77.7,77.47,77.49,120479.0,67.3626,67.3713,67.1718,67.1892,120479.0
2017-09-20 13:20:00,77.48,77.65,77.48,77.64,46276.0,67.1805,67.3279,67.1805,67.3192,46276.0
2017-09-20 13:30:00,77.64,77.67,77.6,77.64,84319.0,67.3192,67.3452,67.2845,67.3192,84319.0
2017-09-20 13:40:00,77.64,77.74,77.61,77.71,113944.0,67.3192,67.4059,67.2932,67.3799,113944.0
2017-09-20 13:50:00,77.71,77.79,77.68,77.72,55551.0,67.3799,67.4493,67.3539,67.3886,55551.0
2017-09-20 14:00:00,77.72,77.8,77.6,77.71,96414.0,67.3886,67.458,67.2845,67.3799,96414.0
2017-09-20 14:10:00,77.7,77.76,77.66,77.67,117035.0,67.3713,67.4233,67.3366,67.3452,117035.0
2017-09-20 14:20:00,77.67,77.67,77.46,77.51,236944.0,67.3452,67.3452,67.1632,67.2065,236944.0
2017-09-20 14:30:00,77.51,77.53,77.44,77.51,124023.0,67.2065,67.2239,67.1458,67.2065,124023.0
2017-09-20 14:40:00,77.51,77.76,77.46,77.73,128432.0,67.2065,67.4233,67.1632,67.3973,128432.0
2017-09-20 14:50:00,77.73,77.79,77.61,77.61,92082.0,67.3973,67.4493,67.2932,67.2932,92082.0
2017-09-20 15:00:00,77.61,77.7,77.56,77.59,100683.0,67.2932,67.3713,67.2499,67.2759,100683.0
2017-09-20 15:10:00,77.59,77.77,77.54,77.76,90797.0,67.2759,67.4319,67.2325,67.4233,90797.0
2017-09-20 15:20:00,77.76,77.83,77.73,77.77,72050.0,67.4233,67.484,67.3973,67.4319,72050.0
2017-09-20 15:30:00,77.77,77.82,77.72,77.81,96346.0,67.4319,67.4753,67.3886,67.4666,96346.0
2017-09-20 15:40:00,77.81,77.84,77.69,77.84,121820.0,67.4666,67.4926,67.3626,67.4926,121820.0
2017-09-20 15:50:00,77.84,77.92,77.83,77.9,519667.0,67.4926,67.562,67.484,67.5447,519667.0
2017-09-21 09:30:00,78.0,78.15,77.69,77.82,276808.0,67.6314,67.7614,67.3626,67.4753,276808.0
2017-09-21 09:40:00,77.81,77.89,77.49,77.57,85567.0,67.4666,67.536,67.1892,67.2585,85567.0
2017-09-21 09:50:00,77.58,77.81,77.55,77.77,110431.0,67.2672,67.4666,67.2412,67.4319,110431.0
2017-09-21 10:00:00,77.76,77.9,77.73,77.85,352947.0,67.4233,67.5447,67.3973,67.5013,352947.0
2017-09-21 10:10:00,77.84,77.94,77.79,77.84,242193.0,67.4926,67.5793,67.4493,67.4926,242193.0
2017-09-21 10:20:00,77.84,78.06,77.84,78.03,461817.0,67.4926,67.6834,67.4926,67.6574,461817.0
2017-09-21 10:30:00,78.03,78.07,77.98,78.01,151294.0,67.6574,67.6921,67.614,67.64,151294.0
2017-09-21 10:40:00,78.02,78.07,77.99,78.02,134457.0,67.6487,67.6921,67.6227,67.6487,134457.0
2017-09-21 10:50:00,78.03,78.05,77.91,77.94,84482.0,67.6574,67.6747,67.5533,67.5793,84482.0
2017-09-21 11:00:00,77.95,78.0,77.88,77.98,59033.0,67.588,67.6314,67.5273,67.614,59033.0
2017-09-21 11:10:00,77.98,78.05,77.95,78.01,82363.0,67.614,67.6747,67.588,67.64,82363.0
2017-09-21 11:20:00,78.01,78.05,77.95,77.98,82606.0,67.64,67.6747,67.588,67.614,82606.0
2017-09-21 11:30:00,77.97,78.01,77.92,77.97,216787.0,67.6054,67.64,67.562,67.6054,216787.0
2017-09-21 11:40:00,77.98,78.03,77.95,77.96,106678.0,67.614,67.6574,67.588,67.5967,106678.0
2017-09-21 11:50:00,77.96,78.01,77.81,77.92,107792.0,67.5967,67.64,67.4666,67.562,107792.0
2017-09-21 12:00:00,77.92,77.96,77.89,77.91,33084.0,67.562,67.5967,67.536,67.5533,33084.0
2017-09-21 12:10:00,77.92,78.0,77.91,77.97,38228.0,67.562,67.6314,67.5533,67.6054,38228.0
2017-09-21 12:20:00,77.97,77.97,77.91,77.97,42272.0,67.6054,67.6054,67.5533,67.6054,42272.0
2017-09-21 12:30:00,77.97,78.05,77.96,78.02,167417.0,67.6054,67.6747,67.5967,67.6487,167417.0
2017-09-21 12:40:00,78.02,78.04,77.97,78.02,49556.0,67.6487,67.6661,67.6054,67.6487,49556.0
2017-09-21 12:50:00,78.02,78.05,78.0,78.05,56744.0,67.6487,67.6747,67.6314,67.6747,56744.0
2017-09-21 13:00:00,78.05,78.09,78.01,78.06,391762.0,67.6747,67.7094,67.64,67.6834,391762.0
2017-09-21 13:10:00,78.05,78.09,78.01,78.03,45930.0,67.6747,67.7094,67.64,67.6574,45930.0
2017-09-21 13:20:00,78.03,78.04,77.94,77.99,241664.0,67.6574,67.6661,67.5793,67.6227,241664.0
2017-09-21 13:30:00,77.99,78.0,77.89,77.92,33016.0,67.6227,67.6314,67.536,67.562,33016.0
2017-09-21 13:40:00,77.91,77.92,77.83,77.87,74565.0,67.5533,67.562,67.484,67.5187,74565.0
2017-09-21 13:50:00,77.87,77.94,77.82,77.92,59617.0,67.5187,67.5793,67.4753,67.562,59617.0
2017-09-21 14:00:00,77.92,77.95,77.89,77.94,46723.0,67.562,67.588,67.536,67.5793,46723.0
2017-09-21 14:10:00,77.93,78.01,77.89,77.99,88594.0,67.5707,67.64,67.536,67.6227,88594.0
2017-09-21 14:20:00,77.98,78.05,77.97,78.03,60593.0,67.614,67.6747,67.6054,67.6574,60593.0
2017-09-21 14:30:00,78.03,78.05,77.97,78.01,50543.0,67.6574,67.6747,67.6054,67.64,50543.0
2017-09-21 14:40:00,78.0,78.03,77.95,77.97,78667.0,67.6314,67.6574,67.588,67.6054,78667.0
2017-09-21 14:50:00,77.97,78.05,77.94,78.03,56253.0,67.6054,67.6747,67.5793,67.6574,56253.0
2017-09-21 15:00:00,78.04,78.09,78.02,78.07,78315.0,67.6661,67.7094,67.6487,67.6921,78315.0
2017-09-21 15:10:00,78.08,78.08,78.01,78.07,56727.0,67.7007,67.7007,67.64,67.6921,56727.0
2017-09-21 15:20:00,78.07,78.15,78.03,78.11,106381.0,67.6921,67.7614,67.6574,67.7268,106381.0
2017-09-21 15:30:00,78.12,78.2,78.09,78.2,363694.0,67.7354,67.8048,67.7094,67.8048,363694.0
2017-09-21 15:40:00,78.2,78.21,78.09,78.1,264282.0,67.8048,67.8135,67.7094,67.7181,264282.0
2017-09-21 15:50:00,78.11,78.11,78.07,78.08,281774.0,67.7268,67.7268,67.6921,67.7007,281774.0
2017-09-22 09:30:00,78.08,78.4,78.02,78.02,136738.0,67.7007,67.9782,67.6487,67.6487,136738.0
2017-09-22 09:40:00,78.06,78.33,78.0,78.28,152916.0,67.6834,67.9175,67.6314,67.8742,152916.0
2017-09-22 09:50:00,78.29,78.35,78.12,78.21,231327.0,67.8828,67.9348,67.7354,67.8135,231327.0
2017-09-22 10:00:00,78.22,78.22,78.03,78.1,198869.0,67.8221,67.8221,67.6574,67.7181,198869.0
2017-09-22 10:10:00,78.09,78.3,78.07,78.24,124050.0,67.7094,67.8915,67.6921,67.8395,124050.0
2017-09-22 10:20:00,78.24,78.3,78.17,78.2,67650.0,67.8395,67.8915,67.7788,67.8048,67650.0
2017-09-22 10:30:00,78.21,78.32,78.15,78.26,407327.0,67.8135,67.9088,67.7614,67.8568,407327.0
2017-09-22 10:40:00,78.26,78.32,78.23,78.25,92535.0,67.8568,67.9088,67.8308,67.8481,92535.0
2017-09-22 10:50:00,78.24,78.31,78.22,78.28,68337.0,67.8395,67.9002,67.8221,67.8742,68337.0
2017-09-22 11:00:00,78.28,78.32,78.25,78.29,70654.0,67.8742,67.9088,67.8481,67.8828,70654.0
2017-09-22 11:10:00,78.3,78.31,78.19,78.26,34959.0,67.8915,67.9002,67.7961,67.8568,34959.0
2017-09-22 11:20:00,78.26,78.31,78.25,78.3,75741.0,67.8568,67.9002,67.8481,67.8915,75741.0
2017-09-22 11:30:00,78.31,78.32,78.27,78.32,66499.0,67.9002,67.9088,67.8655,67.9088,66499.0
2017-09-22 11:40:00,78.31,78.32,78.28,78.3,57726.0,67.9002,67.9088,67.8742,67.8915,57726.0
2017-09-22 11:50:00,78.29,78.31,78.26,78.27,52054.0,67.8828,67.9002,67.8568,67.8655,52054.0
2017-09-22 12:00:00,78.26,78.31,78.26,78.3,92431.0,67.8568,67.9002,67.8568,67.8915,92431.0
2017-09-22 12:10:00,78.3,78.32,78.27,78.3,50624.0,67.8915,67.9088,67.8655,67.8915,50624.0
2017-09-22 12:20:00,78.3,78.31,78.24,78.28,39985.0,67.8915,67.9002,67.8395,67.8742,39985.0
2017-09-22 12:30:00,78.29,78.31,78.25,78.31,53189.0,67.8828,67.9002,67.8481,67.9002,53189.0
2017-09-22 12:40:00,78.3,78.32,78.28,78.31,53277.0,67.8915,67.9088,67.8742,67.9002,53277.0
2017-09-22 12:50:00,78.31,78.35,78.3,78.34,117763.0,67.9002,67.9348,67.8915,67.9262,117763.0
2017-09-22 13:00:00,78.35,78.38,78.33,78.36,105207.0,67.9348,67.9609,67.9175,67.9435,105207.0
2017-09-22 13:10:00,78.35,78.38,78.3,78.32,59177.0,67.9348,67.9609,67.8915,67.9088,59177.0
2017-09-22 13:20:00,78.32,78.37,78.31,78.31,244992.0,67.9088,67.9522,67.9002,67.9002,244992.0
2017-09-22 13:30:00,78.32,78.33,78.21,78.29,45155.0,67.9088,67.9175,67.8135,67.8828,45155.0
2017-09-22 13:40:00,78.3,78.37,78.3,78.36,45029.0,67.8915,67.9522,67.8915,67.9435,45029.0
2017-09-22 13:50:00,78.36,78.38,78.35,78.37,40028.0,67.9435,67.9609,67.9348,67.9522,40028.0
2017-09-22 14:00:00,78.36,78.37,78.33,78.36,37791.0,67.9435,67.9522,67.9175,67.9435,37791.0
2017-09-22 14:10:00,78.36,78.44,78.29,78.38,66350.0,67.9435,68.0129,67.8828,67.9609,66350.0
2017-09-22 14:20:00,78.39,78.42,78.36,78.41,77574.0,67.9695,67.9955,67.9435,67.9869,77574.0
2017-09-22 14:30:00,78.41,78.42,78.38,78.41,110853.0,67.9869,67.9955,67.9609,67.9869,110853.0
2017-09-22 14:40:00,78.41,78.42,78.38,78.4,66341.0,67.9869,67.9955,67.9609,67.9782,66341.0
2017-09-22 14:50:00,78.4,78.43,78.37,78.43,82045.0,67.9782,68.0042,67.9522,68.0042,82045.0
2017-09-22 15:00:00,78.42,78.43,78.38,78.41,76401.0,67.9955,68.0042,67.9609,67.9869,76401.0
2017-09-22 15:10:00,78.4,78.41,78.36,78.39,70221.0,67.9782,67.9869,67.9435,67.9695,70221.0
2017-09-22 15:20:00,78.39,78.4,78.36,78.37,70807.0,67.9695,67.9782,67.9435,67.9522,70807.0
2017-09-22 15:30:00,78.38,78.4,78.36,78.39,218943.0,67.9609,67.9782,67.9435,67.9695,218943.0
2017-09-22 15:40:00,78.39,78.41,78.36,78.37,189720.0,67.9695,67.9869,67.9435,67.9522,189720.0
2017-09-22 15:50:00,78.37,78.38,78.24,78.25,673144.0,67.9522,67.9609,67.8395,67.8481,673144.0
2017-09-25 09:30:00,78.26,78.95,78.26,78.84,704391.0,67.8568,68.4551,67.8568,68.3597,704391.0
2017-09-25 09:40:00,78.84,79.08,78.77,79.08,327603.0,68.3597,68.5678,68.299,68.5678,327603.0
2017-09-25 09:50:00,79.07,79.2,78.97,79.16,264373.0,68.5591,68.6719,68.4724,68.6372,264373.0
2017-09-25 10:00:00,79.15,79.22,79.02,79.11,125167.0,68.6285,68.6892,68.5158,68.5938,125167.0
2017-09-25 10:10:00,79.11,79.4,79.07,79.39,453140.0,68.5938,68.8453,68.5591,68.8366,453140.0
2017-09-25 10:20:00,79.4,79.41,79.29,79.32,160024.0,68.8453,68.8539,68.7499,68.7759,160024.0
2017-09-25 10:30:00,79.32,79.33,79.14,79.14,134595.0,68.7759,68.7846,68.6198,68.6198,134595.0
2017-09-25 10:40:00,79.14,79.33,79.12,79.3,99284.0,68.6198,68.7846,68.6025,68.7586,99284.0
2017-09-25 10:50:00,79.29,79.29,78.82,78.82,182484.0,68.7499,68.7499,68.3424,68.3424,182484.0
2017-09-25 11:00:00,78.82,78.85,78.59,78.65,123543.0,68.3424,68.3684,68.1429,68.195,123543.0
2017-09-25 11:10:00,78.66,78.76,78.6,78.6,330805.0,68.2036,68.2903,68.1516,68.1516,330805.0
2017-09-25 11:20:00,78.61,78.88,78.57,78.83,327666.0,68.1603,68.3944,68.1256,68.351,327666.0
2017-09-25 11:30:00,78.83,78.87,78.74,78.81,77552.0,68.351,68.3857,68.273,68.3337,77552.0
2017-09-25 11:40:00,78.8,78.82,78.73,78.8,85205.0,68.325,68.3424,68.2643,68.325,85205.0
2017-09-25 11:50:00,78.79,78.85,78.77,78.84,71719.0,68.3164,68.3684,68.299,68.3597,71719.0
2017-09-25 12:00:00,78.84,78.91,78.79,78.86,186694.0,68.3597,68.4204,68.3164,68.3771,186694.0
2017-09-25 12:10:00,78.85,79.03,78.83,79.02,209340.0,68.3684,68.5245,68.351,68.5158,209340.0
2017-09-25 12:20:00,79.01,79.21,78.94,79.16,241913.0,68.5071,68.6805,68.4464,68.6372,241913.0
2017-09-25 12:30:00,79.16,79.18,79.05,79.15,216173.0,68.6372,68.6545,68.5418,68.6285,216173.0
2017-09-25 12:40:00,79.16,79.25,79.13,79.13,120624.0,68.6372,68.7152,68.6112,68.6112,120624.0
2017-09-25 12:50:00,79.13,79.21,79.08,79.15,183406.0,68.6112,68.6805,68.5678,68.6285,183406.0
2017-09-25 13:00:00,79.16,79.24,79.13,79.19,90338.0,68.6372,68.7065,68.6112,68.6632,90338.0
2017-09-25 13:10:00,79.19,79.22,79.13,79.22,50504.0,68.6632,68.6892,68.6112,68.6892,50504.0
2017-09-25 13:20:00,79.22,79.33,79.21,79.3,76091.0,68.6892,68.7846,68.6805,68.7586,76091.0
2017-09-25 13:30:00,79.31,79.34,79.28,79.31,154175.0,68.7672,68.7932,68.7412,68.7672,154175.0
2017-09-25 13:40:00,79.31,79.38,79.25,79.38,113684.0,68.7672,68.8279,68.7152,68.8279,113684.0
2017-09-25 13:50:00,79.38,79.38,79.27,79.3,93164.0,68.8279,68.8279,68.7326,68.7586,93164.0
2017-09-25 14:00:00,79.31,79.35,79.26,79.29,77163.0,68.7672,68.8019,68.7239,68.7499,77163.0
2017-09-25 14:10:00,79.29,79.38,79.28,79.36,161076.0,68.7499,68.8279,68.7412,68.8106,161076.0
2017-09-25 14:20:00,79.36,79.41,79.26,79.27,138434.0,68.8106,68.8539,68.7239,68.7326,138434.0
2017-09-25 14:30:00,79.26,79.29,79.18,79.27,59549.0,68.7239,68.7499,68.6545,68.7326,59549.0
2017-09-25 14:40:00,79.27,79.28,79.24,79.26,129495.0,68.7326,68.7412,68.7065,68.7239,129495.0
2017-09-25 14:50:00,79.27,79.41,79.26,79.36,75362.0,68.7326,68.8539,68.7239,68.8106,75362.0
2017-09-25 15:00:00,79.37,79.4,79.31,79.4,91490.0,68.8193,68.8453,68.7672,68.8453,91490.0
2017-09-25 15:10:00,79.39,79.4,79.35,79.38,93364.0,68.8366,68.8453,68.8019,68.8279,93364.0
2017-09-25 15:20:00,79.37,79.39,79.33,79.35,95809.0,68.8193,68.8366,68.7846,68.8019,95809.0
2017-09-25 15:30:00,79.36,79.38,79.32,79.34,112029.0,68.8106,68.8279,68.7759,68.7932,112029.0
2017-09-25 15:40:00,79.35,79.45,79.29,79.45,620886.0,68.8019,68.8886,68.7499,68.8886,620886.0
2017-09-25 15:50:00,79.44,79.52,79.32,79.35,529144.0,68.88,68.9493,68.7759,68.8019,529144.0
2017-09-26 09:30:00,79.54,79.82,79.42,79.75,281991.0,68.9667,69.2094,68.8626,69.1487,281991.0
2017-09-26 09:40:00,79.77,79.8,79.64,79.66,66891.0,69.1661,69.1921,69.0534,69.0707,66891.0
2017-09-26 09:50:00,79.66,79.67,79.26,79.26,154926.0,69.0707,69.0794,68.7239,68.7239,154926.0
2017-09-26 10:00:00,79.27,79.28,78.94,79.12,174859.0,68.7326,68.7412,68.4464,68.6025,174859.0
2017-09-26 10:10:00,79.11,79.24,79.01,79.06,124926.0,68.5938,68.7065,68.5071,68.5505,124926.0
2017-09-26 10:20:00,79.06,79.22,79.06,79.14,72299.0,68.5505,68.6892,68.5505,68.6198,72299.0
2017-09-26 10:30:00,79.15,79.22,79.1,79.13,80439.0,68.6285,68.6892,68.5851,68.6112,80439.0
2017-09-26 10:40:00,79.13,79.18,78.97,78.97,87514.0,68.6112,68.6545,68.4724,68.4724,87514.0
2017-09-26 10:50:00,78.98,79.15,78.97,79.05,53086.0,68.4811,68.6285,68.4724,68.5418,53086.0
2017-09-26 11:00:00,79.06,79.22,79.02,79.18,87770.0,68.5505,68.6892,68.5158,68.6545,87770.0
2017-09-26 11:10:00,79.18,79.31,79.17,79.29,49988.0,68.6545,68.7672,68.6458,68.7499,49988.0
2017-09-26 11:20:00,79.29,79.29,79.08,79.09,55455.0,68.7499,68.7499,68.5678,68.5765,55455.0
2017-09-26 11:30:00,79.08,79.34,79.05,79.3,50034.0,68.5678,68.7932,68.5418,68.7586,50034.0
2017-09-26 11:40:00,79.3,79.42,79.3,79.4,47429.0,68.7586,68.8626,68.7586,68.8453,47429.0
2017-09-26 11:50:00,79.4,79.46,79.35,79.42,52235.0,68.8453,68.8973,68.8019,68.8626,52235.0
2017-09-26 12:00:00,79.44,79.46,79.37,79.42,40822.0,68.88,68.8973,68.8193,68.8626,40822.0
2017-09-26 12:10:00,79.42,79.46,79.39,79.44,38704.0,68.8626,68.8973,68.8366,68.88,38704.0
2017-09-26 12:20:00,79.44,79.49,79.4,79.47,59915.0,68.88,68.9233,68.8453,68.906,59915.0
2017-09-26 12:30:00,79.47,79.51,79.16,79.17,89728.0,68.906,68.9406,68.6372,68.6458,89728.0
2017-09-26 12:40:00,79.17,79.27,79.15,79.23,44164.0,68.6458,68.7326,68.6285,68.6979,44164.0
2017-09-26 12:50:00,79.23,79.27,79.13,79.19,39966.0,68.6979,68.7326,68.6112,68.6632,39966.0
2017-09-26 13:00:00,79.2,79.3,79.18,79.3,31521.0,68.6719,68.7586,68.6545,68.7586,31521.0
2017-09-26 13:10:00,79.3,79.35,79.24,79.29,72983.0,68.7586,68.8019,68.7065,68.7499,72983.0
2017-09-26 13:20:00,79.3,79.31,79.21,79.23,36312.0,68.7586,68.7672,68.6805,68.6979,36312.0
2017-09-26 13:30:00,79.22,79.27,79.21,79.24,389061.0,68.6892,68.7326,68.6805,68.7065,389061.0
2017-09-26 13:40:00,79.25,79.32,79.18,79.21,163811.0,68.7152,68.7759,68.6545,68.6805,163811.0
2017-09-26 13:50:00,79.22,79.27,79.19,79.24,50559.0,68.6892,68.7326,68.6632,68.7065,50559.0
2017-09-26 14:00:00,79.25,79.27,79.18,79.24,91474.0,68.7152,68.7326,68.6545,68.7065,91474.0
2017-09-26 14:10:00,79.24,79.26,79.19,79.24,200215.0,68.7065,68.7239,68.6632,68.7065,200215.0
2017-09-26 14:20:00,79.24,79.27,79.21,79.25,328609.0,68.7065,68.7326,68.6805,68.7152,328609.0
2017-09-26 14:30:00,79.25,79.26,79.15,79.2,137353.0,68.7152,68.7239,68.6285,68.6719,137353.0
2017-09-26 14:40:00,79.2,79.21,79.13,79.15,100236.0,68.6719,68.6805,68.6112,68.6285,100236.0
2017-09-26 14:50:00,79.15,79.16,79.11,79.15,67906.0,68.6285,68.6372,68.5938,68.6285,67906.0
2017-09-26 15:00:00,79.15,79.18,79.09,79.16,107148.0,68.6285,68.6545,68.5765,68.6372,107148.0
2017-09-26 15:10:00,79.16,79.34,79.15,79.25,136770.0,68.6372,68.7932,68.6285,68.7152,136770.0
2017-09-26 15:20:00,79.25,79.38,79.24,79.38,97148.0,68.7152,68.8279,68.7065,68.8279,97148.0
2017-09-26 15:30:00,79.37,79.39,79.32,79.36,127585.0,68.8193,68.8366,68.7759,68.8106,127585.0
2017-09-26 15:40:00,79.37,79.37,79.24,79.33,167336.0,68.8193,68.8193,68.7065,68.7846,167336.0
2017-09-26 15:50:00,79.33,79.34,79.23,79.3,290248.0,68.7846,68.7932,68.6979,68.7586,290248.0
2017-09-27 09:30:00,79.5,79.8,79.5,79.73,250046.0,68.932,69.1921,68.932,69.1314,250046.0
2017-09-27 09:40:00,79.73,79.76,79.31,79.32,152757.0,69.1314,69.1574,68.7672,68.7759,152757.0
2017-09-27 09:50:00,79.32,79.43,79.06,79.4,355775.0,68.7759,68.8713,68.5505,68.8453,355775.0
2017-09-27 10:00:00,79.42,79.66,79.38,79.42,120530.0,68.8626,69.0707,68.8279,68.8626,120530.0
2017-09-27 10:10:00,79.42,79.64,79.4,79.53,194683.0,68.8626,69.0534,68.8453,68.958,194683.0
2017-09-27 10:20:00,79.52,79.53,79.3,79.3,66335.0,68.9493,68.958,68.7586,68.7586,66335.0
2017-09-27 10:30:00,79.27,79.29,78.9,78.9,188372.0,68.7326,68.7499,68.4117,68.4117,188372.0
2017-09-27 10:40:00,78.89,78.96,78.76,78.91,274780.0,68.4031,68.4638,68.2903,68.4204,274780.0
2017-09-27 10:50:00,78.9,78.92,78.63,78.88,83671.0,68.4117,68.4291,68.1776,68.3944,83671.0
2017-09-27 11:00:00,78.89,79.24,78.85,79.23,152610.0,68.4031,68.7065,68.3684,68.6979,152610.0
2017-09-27 11:10:00,79.2,79.4,79.14,79.38,51700.0,68.6719,68.8453,68.6198,68.8279,51700.0
2017-09-27 11:20:00,79.37,79.37,79.23,79.32,75357.0,68.8193,68.8193,68.6979,68.7759,75357.0
2017-09-27 11:30:00,79.33,79.35,79.12,79.21,311490.0,68.7846,68.8019,68.6025,68.6805,311490.0
2017-09-27 11:40:00,79.21,79.3,79.18,79.22,45349.0,68.6805,68.7586,68.6545,68.6892,45349.0
2017-09-27 11:50:00,79.21,79.23,79.03,79.03,58954.0,68.6805,68.6979,68.5245,68.5245,58954.0
2017-09-27 12:00:00,79.02,79.15,79.01,79.1,67455.0,68.5158,68.6285,68.5071,68.5851,67455.0
2017-09-27 12:10:00,79.1,79.11,79.02,79.07,43387.0,68.5851,68.5938,68.5158,68.5591,43387.0
2017-09-27 12:20:00,79.08,79.1,78.97,78.98,28615.0,68.5678,68.5851,68.4724,68.4811,28615.0
2017-09-27 12:30:00,78.99,79.15,78.98,79.12,66857.0,68.4898,68.6285,68.4811,68.6025,66857.0
2017-09-27 12:40:00,79.12,79.23,79.11,79.12,34581.0,68.6025,68.6979,68.5938,68.6025,34581.0
2017-09-27 12:50:00,79.12,79.15,79.06,79.09,38501.0,68.6025,68.6285,68.5505,68.5765,38501.0
2017-09-27 13:00:00,79.09,79.2,79.08,79.11,48592.0,68.5765,68.6719,68.5678,68.5938,48592.0
2017-09-27 13:10:00,79.11,79.2,79.1,79.16,36837.0,68.5938,68.6719,68.5851,68.6372,36837.0
2017-09-27 13:20:00,79.16,79.21,79.1,79.2,100357.0,68.6372,68.6805,68.5851,68.6719,100357.0
2017-09-27 13:30:00,79.2,79.25,79.19,79.21,83474.0,68.6719,68.7152,68.6632,68.6805,83474.0
2017-09-27 13:40:00,79.21,79.24,79.18,79.2,35273.0,68.6805,68.7065,68.6545,68.6719,35273.0
2017-09-27 13:50:00,79.19,79.22,79.09,79.21,108545.0,68.6632,68.6892,68.5765,68.6805,108545.0
2017-09-27 14:00:00,79.2,79.3,79.15,79.16,136803.0,68.6719,68.7586,68.6285,68.6372,136803.0
2017-09-27 14:10:00,79.17,79.31,79.16,79.23,109789.0,68.6458,68.7672,68.6372,68.6979,109789.0
2017-09-27 14:20:00,79.23,79.26,79.17,79.26,48268.0,68.6979,68.7239,68.6458,68.7239,48268.0
2017-09-27 14:30:00,79.26,79.32,79.21,79.29,127986.0,68.7239,68.7759,68.6805,68.7499,127986.0
2017-09-27 14:40:00,79.29,79.38,79.27,79.34,93509.0,68.7499,68.8279,68.7326,68.7932,93509.0
2017-09-27 14:50:00,79.35,79.4,79.28,79.29,80436.0,68.8019,68.8453,68.7412,68.7499,80436.0
2017-09-27 15:00:00,79.28,79.39,79.28,79.34,92499.0,68.7412,68.8366,68.7412,68.7932,92499.0
2017-09-27 15:10:00,79.34,79.38,79.31,79.38,69751.0,68.7932,68.8279,68.7672,68.8279,69751.0
2017-09-27 15:20:00,79.38,79.44,79.36,79.41,78622.0,68.8279,68.88,68.8106,68.8539,78622.0
2017-09-27 15:30:00,79.41,79.42,79.33,79.4,73728.0,68.8539,68.8626,68.7846,68.8453,73728.0
2017-09-27 15:40:00,79.4,79.41,79.21,79.27,118894.0,68.8453,68.8539,68.6805,68.7326,118894.0
2017-09-27 15:50:00,79.26,79.29,79.2,79.24,268223.0,68.7239,68.7499,68.6719,68.7065,268223.0
2017-09-28 09:30:00,79.1,79.4,78.9,79.29,111934.0,68.5851,68.8453,68.4117,68.7499,111934.0
2017-09-28 09:40:00,79.3,79.34,79.09,79.21,127528.0,68.7586,68.7932,68.5765,68.6805,127528.0
2017-09-28 09:50:00,79.21,79.35,79.09,79.34,173580.0,68.6805,68.8019,68.5765,68.7932,173580.0
2017-09-28 10:00:00,79.34,79.57,79.33,79.57,147682.0,68.7932,68.9927,68.7846,68.9927,147682.0
2017-09-28 10:10:00,79.58,79.64,79.49,79.64,94542.0,69.0013,69.0534,68.9233,69.0534,94542.0
2017-09-28 10:20:00,79.64,79.69,79.55,79.59,100626.0,69.0534,69.0967,68.9753,69.01,100626.0
2017-09-28 10:30:00,79.59,79.59,79.35,79.42,89107.0,69.01,69.01,68.8019,68.8626,89107.0
2017-09-28 10:40:00,79.41,79.66,79.41,79.64,78164.0,68.8539,69.0707,68.8539,69.0534,78164.0
2017-09-28 10:50:00,79.63,79.64,79.44,79.45,72889.0,69.0447,69.0534,68.88,68.8886,72889.0
2017-09-28 11:00:00,79.45,79.56,79.43,79.54,103619.0,68.8886,68.984,68.8713,68.9667,103619.0
2017-09-28 11:10:00,79.53,79.54,79.22,79.31,297396.0,68.958,68.9667,68.6892,68.7672,297396.0
2017-09-28 11:20:00,79.3,79.3,79.12,79.18,84506.0,68.7586,68.7586,68.6025,68.6545,84506.0
2017-09-28 11:30:00,79.18,79.28,79.14,79.2,102749.0,68.6545,68.7412,68.6198,68.6719,102749.0
2017-09-28 11:40:00,79.2,79.2,79.07,79.11,135134.0,68.6719,68.6719,68.5591,68.5938,135134.0
2017-09-28 11:50:00,79.11,79.13,79.06,79.08,100883.0,68.5938,68.6112,68.5505,68.5678,100883.0
2017-09-28 12:00:00,79.09,79.11,78.95,79.09,103561.0,68.5765,68.5938,68.4551,68.5765,103561.0
2017-09-28 12:10:00,79.09,79.26,79.02,79.22,65036.0,68.5765,68.7239,68.5158,68.6892,65036.0
2017-09-28 12:20:00,79.23,79.36,79.21,79.34,43634.0,68.6979,68.8106,68.6805,68.7932,43634.0
2017-09-28 12:30:00,79.34,79.36,79.2,79.2,60827.0,68.7932,68.8106,68.6719,68.6719,60827.0
2017-09-28 12:40:00,79.2,79.29,79.15,79.28,62652.0,68.6719,68.7499,68.6285,68.7412,62652.0
2017-09-28 12:50:00,79.28,79.36,79.26,79.35,43260.0,68.7412,68.8106,68.7239,68.8019,43260.0
2017-09-28 13:00:00,79.35,79.37,79.28,79.31,40076.0,68.8019,68.8193,68.7412,68.7672,40076.0
2017-09-28 13:10:00,79.31,79.35,79.29,79.34,42841.0,68.7672,68.8019,68.7499,68.7932,42841.0
2017-09-28 13:20:00,79.34,79.35,79.28,79.35,40018.0,68.7932,68.8019,68.7412,68.8019,40018.0
2017-09-28 13:30:00,79.35,79.37,79.24,79.26,65522.0,68.8019,68.8193,68.7065,68.7239,65522.0
2017-09-28 13:40:00,79.27,79.31,79.23,79.28,48123.0,68.7326,68.7672,68.6979,68.7412,48123.0
2017-09-28 13:50:00,79.27,79.32,79.25,79.31,57633.0,68.7326,68.7759,68.7152,68.7672,57633.0
2017-09-28 14:00:00,79.31,79.33,79.24,79.3,60642.0,68.7672,68.7846,68.7065,68.7586,60642.0
2017-09-28 14:10:00,79.29,79.29,79.17,79.21,78243.0,68.7499,68.7499,68.6458,68.6805,78243.0
2017-09-28 14:20:00,79.21,79.22,79.14,79.17,88628.0,68.6805,68.6892,68.6198,68.6458,88628.0
2017-09-28 14:30:00,79.17,79.22,79.14,79.16,99394.0,68.6458,68.6892,68.6198,68.6372,99394.0
2017-09-28 14:40:00,79.15,79.17,79.03,79.07,92604.0,68.6285,68.6458,68.5245,68.5591,92604.0
2017-09-28 14:50:00,79.07,79.18,79.06,79.15,71497.0,68.5591,68.6545,68.5505,68.6285,71497.0
2017-09-28 15:00:00,79.16,79.3,79.13,79.25,78818.0,68.6372,68.7586,68.6112,68.7152,78818.0
2017-09-28 15:10:00,79.25,79.37,79.25,79.37,71434.0,68.7152,68.8193,68.7152,68.8193,71434.0
2017-09-28 15:20:00,79.36,79.37,79.29,79.3,69153.0,68.8106,68.8193,68.7499,68.7586,69153.0
2017-09-28 15:30:00,79.29,79.34,79.27,79.34,126040.0,68.7499,68.7932,68.7326,68.7932,126040.0
2017-09-28 15:40:00,79.34,79.43,79.3,79.36,141634.0,68.7932,68.8713,68.7586,68.8106,141634.0
2017-09-28 15:50:00,79.37,79.48,79.36,79.42,355584.0,68.8193,68.9146,68.8106,68.8626,355584.0
2017-09-29 09:30:00,79.58,79.94,79.54,79.54,154104.0,69.0013,69.3135,68.9667,68.9667,154104.0
2017-09-29 09:40:00,79.52,79.52,79.34,79.41,69149.0,68.9493,68.9493,68.7932,68.8539,69149.0
2017-09-29 09:50:00,79.4,79.67,79.33,79.67,76234.0,68.8453,69.0794,68.7846,69.0794,76234.0
2017-09-29 10:00:00,79.65,79.66,79.48,79.54,45538.0,69.062,69.0707,68.9146,68.9667,45538.0
2017-09-29 10:10:00,79.55,79.67,79.53,79.61,59809.0,68.9753,69.0794,68.958,69.0274,59809.0
2017-09-29 10:20:00,79.62,79.8,79.61,79.74,78119.0,69.036,69.1921,69.0274,69.1401,78119.0
2017-09-29 10:30:00,79.74,80.14,79.73,80.14,179881.0,69.1401,69.4869,69.1314,69.4869,179881.0
2017-09-29 10:40:00,80.15,80.15,79.95,79.97,130965.0,69.4956,69.4956,69.3222,69.3395,130965.0
2017-09-29 10:50:00,79.97,80.08,79.95,79.97,73146.0,69.3395,69.4349,69.3222,69.3395,73146.0
2017-09-29 11:00:00,79.97,79.97,79.76,79.76,46548.0,69.3395,69.3395,69.1574,69.1574,46548.0
2017-09-29 11:10:00,79.76,79.84,79.74,79.74,51298.0,69.1574,69.2268,69.1401,69.1401,51298.0
2017-09-29 11:20:00,79.74,79.77,79.6,79.65,48247.0,69.1401,69.1661,69.0187,69.062,48247.0
2017-09-29 11:30:00,79.67,79.82,79.67,79.77,52375.0,69.0794,69.2094,69.0794,69.1661,52375.0
2017-09-29 11:40:00,79.77,79.86,79.75,79.86,21461.0,69.1661,69.2441,69.1487,69.2441,21461.0
2017-09-29 11:50:00,79.85,79.91,79.83,79.84,37517.0,69.2355,69.2875,69.2181,69.2268,37517.0
2017-09-29 12:00:00,79.84,79.86,79.83,79.86,26512.0,69.2268,69.2441,69.2181,69.2441,26512.0
2017-09-29 12:10:00,79.86,79.97,79.86,79.94,44753.0,69.2441,69.3395,69.2441,69.3135,44753.0
2017-09-29 12:20:00,79.93,79.98,79.93,79.97,27150.0,69.3048,69.3482,69.3048,69.3395,27150.0
2017-09-29 12:30:00,79.97,79.98,79.9,79.9,27898.0,69.3395,69.3482,69.2788,69.2788,27898.0
2017-09-29 12:40:00,79.89,79.92,79.84,79.85,21729.0,69.2701,69.2961,69.2268,69.2355,21729.0
2017-09-29 12:50:00,79.84,79.87,79.8,79.84,15705.0,69.2268,69.2528,69.1921,69.2268,15705.0
2017-09-29 13:00:00,79.83,79.89,79.81,79.87,33029.0,69.2181,69.2701,69.2008,69.2528,33029.0
2017-09-29 13:10:00,79.87,79.9,79.85,79.88,19890.0,69.2528,69.2788,69.2355,69.2615,19890.0
2017-09-29 13:20:00,79.88,79.9,79.86,79.87,16860.0,69.2615,69.2788,69.2441,69.2528,16860.0
2017-09-29 13:30:00,79.87,79.95,79.86,79.92,21606.0,69.2528,69.3222,69.2441,69.2961,21606.0
2017-09-29 13:40:00,79.92,79.92,79.85,79.85,18162.0,69.2961,69.2961,69.2355,69.2355,18162.0
2017-09-29 13:50:00,79.86,79.93,79.86,79.92,25714.0,69.2441,69.3048,69.2441,69.2961,25714.0
2017-09-29 14:00:00,79.91,79.97,79.9,79.91,37443.0,69.2875,69.3395,69.2788,69.2875,37443.0
2017-09-29 14:10:00,79.9,79.95,79.87,79.92,66036.0,69.2788,69.3222,69.2528,69.2961,66036.0
2017-09-29 14:20:00,79.91,79.98,79.89,79.95,57632.0,69.2875,69.3482,69.2701,69.3222,57632.0
2017-09-29 14:30:00,79.95,79.97,79.93,79.96,59508.0,69.3222,69.3395,69.3048,69.3308,59508.0
2017-09-29 14:40:00,79.95,80.03,79.9,79.96,91830.0,69.3222,69.3915,69.2788,69.3308,91830.0
2017-09-29 14:50:00,79.96,80.0,79.95,80.0,41861.0,69.3308,69.3655,69.3222,69.3655,41861.0
2017-09-29 15:00:00,80.0,80.01,79.97,80.0,44401.0,69.3655,69.3742,69.3395,69.3655,44401.0
2017-09-29 15:10:00,79.99,80.01,79.98,79.99,62073.0,69.3568,69.3742,69.3482,69.3568,62073.0
2017-09-29 15:20:00,79.99,80.01,79.97,79.97,57261.0,69.3568,69.3742,69.3395,69.3395,57261.0
2017-09-29 15:30:00,79.97,80.0,79.91,80.0,75878.0,69.3395,69.3655,69.2875,69.3655,75878.0
2017-09-29 15:40:00,80.0,80.01,79.96,80.0,153607.0,69.3655,69.3742,69.3308,69.3655,153607.0
2017-09-29 15:50:00,80.0,80.05,79.92,79.94,463786.0,69.3655,69.4089,69.2961,69.3135,463786.0
2017-10-02 09:30:00,80.04,80.2,79.86,79.93,269939.0,69.4002,69.5389,69.2441,69.3048,269939.0
2017-10-02 09:40:00,79.93,80.08,79.86,80.01,77263.0,69.3048,69.4349,69.2441,69.3742,77263.0
2017-10-02 09:50:00,80.01,80.07,79.96,80.05,70728.0,69.3742,69.4262,69.3308,69.4089,70728.0
2017-10-02 10:00:00,80.04,80.19,80.01,80.17,96758.0,69.4002,69.5303,69.3742,69.5129,96758.0
2017-10-02 10:10:00,80.18,80.34,80.18,80.34,69883.0,69.5216,69.6603,69.5216,69.6603,69883.0
2017-10-02 10:20:00,80.34,80.37,80.06,80.07,56011.0,69.6603,69.6863,69.4175,69.4262,56011.0
2017-10-02 10:30:00,80.07,80.12,79.98,80.12,64973.0,69.4262,69.4696,69.3482,69.4696,64973.0
2017-10-02 10:40:00,80.13,80.18,80.06,80.06,73153.0,69.4782,69.5216,69.4175,69.4175,73153.0
2017-10-02 10:50:00,80.07,80.08,79.87,79.91,55490.0,69.4262,69.4349,69.2528,69.2875,55490.0
2017-10-02 11:00:00,79.91,79.96,79.89,79.91,39736.0,69.2875,69.3308,69.2701,69.2875,39736.0
2017-10-02 11:10:00,79.92,79.95,79.85,79.86,32378.0,69.2961,69.3222,69.2355,69.2441,32378.0
2017-10-02 11:20:00,79.85,79.96,79.85,79.96,37886.0,69.2355,69.3308,69.2355,69.3308,37886.0
2017-10-02 11:30:00,79.95,80.2,79.94,80.18,101880.0,69.3222,69.5389,69.3135,69.5216,101880.0
2017-10-02 11:40:00,80.18,80.4,80.17,80.4,161034.0,69.5216,69.7123,69.5129,69.7123,161034.0
2017-10-02 11:50:00,80.41,80.43,80.2,80.35,84992.0,69.721,69.7384,69.5389,69.669,84992.0
2017-10-02 12:00:00,80.34,80.35,80.22,80.27,71862.0,69.6603,69.669,69.5563,69.5996,71862.0
2017-10-02 12:10:00,80.27,80.4,80.21,80.39,63186.0,69.5996,69.7123,69.5476,69.7037,63186.0
2017-10-02 12:20:00,80.4,80.42,80.32,80.36,45502.0,69.7123,69.7297,69.643,69.6777,45502.0
2017-10-02 12:30:00,80.36,80.41,80.33,80.4,64860.0,69.6777,69.721,69.6516,69.7123,64860.0
2017-10-02 12:40:00,80.4,80.56,80.39,80.54,72909.0,69.7123,69.8511,69.7037,69.8337,72909.0
2017-10-02 12:50:00,80.54,80.63,80.54,80.58,73685.0,69.8337,69.9118,69.8337,69.8684,73685.0
2017-10-02 13:00:00,80.58,80.71,80.55,80.68,73369.0,69.8684,69.9811,69.8424,69.9551,73369.0
2017-10-02 13:10:00,80.68,80.79,80.68,80.72,79429.0,69.9551,70.0505,69.9551,69.9898,79429.0
2017-10-02 13:20:00,80.72,80.88,80.72,80.86,72282.0,69.9898,70.1285,69.9898,70.1112,72282.0
2017-10-02 13:30:00,80.85,80.92,80.71,80.73,95944.0,70.1025,70.1632,69.9811,69.9985,95944.0
2017-10-02 13:40:00,80.73,80.83,80.71,80.75,72056.0,69.9985,70.0852,69.9811,70.0158,72056.0
2017-10-02 13:50:00,80.75,80.81,80.73,80.81,79870.0,70.0158,70.0678,69.9985,70.0678,79870.0
2017-10-02 14:00:00,80.81,80.98,80.78,80.97,118755.0,70.0678,70.2152,70.0418,70.2066,118755.0
2017-10-02 14:10:00,80.97,81.04,80.92,81.04,223622.0,70.2066,70.2673,70.1632,70.2673,223622.0
2017-10-02 14:20:00,81.04,81.15,81.01,81.14,143290.0,70.2673,70.3626,70.2413,70.354,143290.0
2017-10-02 14:30:00,81.15,81.17,81.08,81.17,154498.0,70.3626,70.38,70.3019,70.38,154498.0
2017-10-02 14:40:00,81.16,81.27,81.16,81.27,132378.0,70.3713,70.4667,70.3713,70.4667,132378.0
2017-10-02 14:50:00,81.26,81.27,81.04,81.04,140950.0,70.458,70.4667,70.2673,70.2673,140950.0
2017-10-02 15:00:00,81.04,81.05,80.72,80.77,161654.0,70.2673,70.2759,69.9898,70.0332,161654.0
2017-10-02 15:10:00,80.76,80.78,80.67,80.74,148310.0,70.0245,70.0418,69.9464,70.0071,148310.0
2017-10-02 15:20:00,80.73,80.77,80.58,80.6,130517.0,69.9985,70.0332,69.8684,69.8858,130517.0
2017-10-02 15:30:00,80.61,80.8,80.6,80.79,164697.0,69.8944,70.0592,69.8858,70.0505,164697.0
2017-10-02 15:40:00,80.79,80.81,80.73,80.78,206107.0,70.0505,70.0678,69.9985,70.0418,206107.0
2017-10-02 15:50:00,80.79,80.9,80.74,80.82,739510.0,70.0505,70.1459,70.0071,70.0765,739510.0
2017-10-03 09:30:00,80.89,81.58,80.86,81.51,156804.0,70.1372,70.7355,70.1112,70.6748,156804.0
2017-10-03 09:40:00,81.51,81.54,81.13,81.24,166776.0,70.6748,70.7008,70.3453,70.4407,166776.0
2017-10-03 09:50:00,81.21,81.53,81.16,81.41,74600.0,70.4147,70.6921,70.3713,70.5881,74600.0
2017-10-03 10:00:00,81.41,81.5,81.36,81.5,94199.0,70.5881,70.6661,70.5447,70.6661,94199.0
2017-10-03 10:10:00,81.5,81.57,81.39,81.51,73044.0,70.6661,70.7268,70.5707,70.6748,73044.0
2017-10-03 10:20:00,81.52,81.61,81.45,81.5,85233.0,70.6835,70.7615,70.6228,70.6661,85233.0
2017-10-03 10:30:00,81.5,81.53,81.38,81.44,103092.0,70.6661,70.6921,70.5621,70.6141,103092.0
2017-10-03 10:40:00,81.43,81.49,81.39,81.45,75998.0,70.6054,70.6574,70.5707,70.6228,75998.0
2017-10-03 10:50:00,81.44,81.47,81.35,81.38,69912.0,70.6141,70.6401,70.5361,70.5621,69912.0
2017-10-03 11:00:00,81.38,81.43,81.23,81.25,78395.0,70.5621,70.6054,70.432,70.4493,78395.0
2017-10-03 11:10:00,81.25,81.32,81.21,81.26,79172.0,70.4493,70.51,70.4147,70.458,79172.0
2017-10-03 11:20:00,81.26,81.27,81.21,81.25,45876.0,70.458,70.4667,70.4147,70.4493,45876.0
2017-10-03 11:30:00,81.23,81.3,81.2,81.25,80248.0,70.432,70.4927,70.406,70.4493,80248.0
2017-10-03 11:40:00,81.25,81.27,81.12,81.14,62354.0,70.4493,70.4667,70.3366,70.354,62354.0
2017-10-03 11:50:00,81.13,81.29,81.12,81.28,39114.0,70.3453,70.484,70.3366,70.4754,39114.0
2017-10-03 12:00:00,81.27,81.29,81.23,81.27,36527.0,70.4667,70.484,70.432,70.4667,36527.0
2017-10-03 12:10:00,81.28,81.29,81.25,81.28,57494.0,70.4754,70.484,70.4493,70.4754,57494.0
2017-10-03 12:20:00,81.28,81.28,81.24,81.26,33805.0,70.4754,70.4754,70.4407,70.458,33805.0
2017-10-03 12:30:00,81.26,81.32,81.25,81.28,36698.0,70.458,70.51,70.4493,70.4754,36698.0
2017-10-03 12:40:00,81.27,81.29,81.24,81.27,36271.0,70.4667,70.484,70.4407,70.4667,36271.0
2017-10-03 12:50:00,81.27,81.27,81.19,81.22,77879.0,70.4667,70.4667,70.3973,70.4233,77879.0
2017-10-03 13:00:00,81.23,81.3,81.22,81.26,44667.0,70.432,70.4927,70.4233,70.458,44667.0
2017-10-03 13:10:00,81.26,81.27,81.19,81.2,30179.0,70.458,70.4667,70.3973,70.406,30179.0
2017-10-03 13:20:00,81.2,81.24,81.19,81.23,29661.0,70.406,70.4407,70.3973,70.432,29661.0
2017-10-03 13:30:00,81.22,81.24,81.17,81.18,99448.0,70.4233,70.4407,70.38,70.3887,99448.0
2017-10-03 13:40:00,81.18,81.26,81.18,81.21,57630.0,70.3887,70.458,70.3887,70.4147,57630.0
2017-10-03 13:50:00,81.21,81.22,81.17,81.21,40742.0,70.4147,70.4233,70.38,70.4147,40742.0
2017-10-03 14:00:00,81.2,81.23,81.18,81.18,52555.0,70.406,70.432,70.3887,70.3887,52555.0
2017-10-03 14:10:00,81.18,81.23,81.17,81.23,42908.0,70.3887,70.432,70.38,70.432,42908.0
2017-10-03 14:20:00,81.22,81.33,81.2,81.33,72964.0,70.4233,70.5187,70.406,70.5187,72964.0
2017-10-03 14:30:00,81.32,81.43,81.31,81.42,70276.0,70.51,70.6054,70.5014,70.5967,70276.0
2017-10-03 14:40:00,81.42,81.47,81.38,81.45,85382.0,70.5967,70.6401,70.5621,70.6228,85382.0
2017-10-03 14:50:00,81.45,81.49,81.42,81.43,88972.0,70.6228,70.6574,70.5967,70.6054,88972.0
2017-10-03 15:00:00,81.43,81.43,81.27,81.3,90580.0,70.6054,70.6054,70.4667,70.4927,90580.0
2017-10-03 15:10:00,81.31,81.31,81.25,81.27,88347.0,70.5014,70.5014,70.4493,70.4667,88347.0
2017-10-03 15:20:00,81.27,81.34,81.23,81.33,94704.0,70.4667,70.5274,70.432,70.5187,94704.0
2017-10-03 15:30:00,81.33,81.42,81.32,81.42,100109.0,70.5187,70.5967,70.51,70.5967,100109.0
2017-10-03 15:40:00,81.41,81.43,81.36,81.4,117650.0,70.5881,70.6054,70.5447,70.5794,117650.0
2017-10-03 15:50:00,81.4,81.4,81.3,81.34,382899.0,70.5794,70.5794,70.4927,70.5274,382899.0
2017-10-04 09:30:00,81.43,81.74,81.29,81.68,110339.0,70.6054,70.8742,70.484,70.8222,110339.0
2017-10-04 09:40:00,81.69,81.7,81.39,81.42,71886.0,70.8309,70.8395,70.5707,70.5967,71886.0
2017-10-04 09:50:00,81.41,81.44,81.19,81.32,64678.0,70.5881,70.6141,70.3973,70.51,64678.0
2017-10-04 10:00:00,81.31,81.45,81.26,81.41,84191.0,70.5014,70.6228,70.458,70.5881,84191.0
2017-10-04 10:10:00,81.41,81.41,81.19,81.25,41504.0,70.5881,70.5881,70.3973,70.4493,41504.0
2017-10-04 10:20:00,81.25,81.35,81.21,81.31,40307.0,70.4493,70.5361,70.4147,70.5014,40307.0
2017-10-04 10:30:00,81.29,81.37,81.17,81.17,53107.0,70.484,70.5534,70.38,70.38,53107.0
2017-10-04 10:40:00,81.17,81.22,81.1,81.2,52768.0,70.38,70.4233,70.3193,70.406,52768.0
2017-10-04 10:50:00,81.19,81.2,81.06,81.14,36807.0,70.3973,70.406,70.2846,70.354,36807.0
2017-10-04 11:00:00,81.14,81.19,81.11,81.14,34370.0,70.354,70.3973,70.328,70.354,34370.0
2017-10-04 11:10:00,81.14,81.25,81.12,81.23,39453.0,70.354,70.4493,70.3366,70.432,39453.0
2017-10-04 11:20:00,81.23,81.31,81.18,81.24,64308.0,70.432,70.5014,70.3887,70.4407,64308.0
2017-10-04 11:30:00,81.23,81.34,81.21,81.32,56674.0,70.432,70.5274,70.4147,70.51,56674.0
2017-10-04 11:40:00,81.33,81.37,81.25,81.36,68075.0,70.5187,70.5534,70.4493,70.5447,68075.0
2017-10-04 11:50:00,81.37,81.42,81.33,81.36,32234.0,70.5534,70.5967,70.5187,70.5447,32234.0
2017-10-04 12:00:00,81.36,81.4,81.26,81.37,86454.0,70.5447,70.5794,70.458,70.5534,86454.0
2017-10-04 12:10:00,81.37,81.42,81.36,81.4,41575.0,70.5534,70.5967,70.5447,70.5794,41575.0
2017-10-04 12:20:00,81.4,81.42,81.38,81.41,32851.0,70.5794,70.5967,70.5621,70.5881,32851.0
2017-10-04 12:30:00,81.4,81.44,81.39,81.42,25118.0,70.5794,70.6141,70.5707,70.5967,25118.0
2017-10-04 12:40:00,81.42,81.45,81.38,81.42,79214.0,70.5967,70.6228,70.5621,70.5967,79214.0
2017-10-04 12:50:00,81.42,81.52,81.39,81.51,38231.0,70.5967,70.6835,70.5707,70.6748,38231.0
2017-10-04 13:00:00,81.52,81.59,81.51,81.54,41794.0,70.6835,70.7442,70.6748,70.7008,41794.0
2017-10-04 13:10:00,81.53,81.6,81.51,81.52,31641.0,70.6921,70.7528,70.6748,70.6835,31641.0
2017-10-04 13:20:00,81.53,81.6,81.52,81.58,41010.0,70.6921,70.7528,70.6835,70.7355,41010.0
2017-10-04 13:30:00,81.57,81.6,81.54,81.58,52894.0,70.7268,70.7528,70.7008,70.7355,52894.0
2017-10-04 13:40:00,81.57,81.59,81.54,81.55,48000.0,70.7268,70.7442,70.7008,70.7095,48000.0
2017-10-04 13:50:00,81.55,81.59,81.53,81.55,172935.0,70.7095,70.7442,70.6921,70.7095,172935.0
2017-10-04 14:00:00,81.54,81.63,81.54,81.62,75975.0,70.7008,70.7788,70.7008,70.7702,75975.0
2017-10-04 14:10:00,81.62,81.69,81.59,81.68,54262.0,70.7702,70.8309,70.7442,70.8222,54262.0
2017-10-04 14:20:00,81.67,81.69,81.61,81.62,60555.0,70.8135,70.8309,70.7615,70.7702,60555.0
2017-10-04 14:30:00,81.62,81.62,81.53,81.53,45970.0,70.7702,70.7702,70.6921,70.6921,45970.0
2017-10-04 14:40:00,81.54,81.58,81.49,81.55,36971.0,70.7008,70.7355,70.6574,70.7095,36971.0
2017-10-04 14:50:00,81.55,81.64,81.48,81.49,66425.0,70.7095,70.7875,70.6488,70.6574,66425.0
2017-10-04 15:00:00,81.49,81.55,81.47,81.51,96037.0,70.6574,70.7095,70.6401,70.6748,96037.0
2017-10-04 15:10:00,81.51,81.56,81.47,81.55,45867.0,70.6748,70.7181,70.6401,70.7095,45867.0
2017-10-04 15:20:00,81.55,81.59,81.52,81.52,43328.0,70.7095,70.7442,70.6835,70.6835,43328.0
2017-10-04 15:30:00,81.53,81.54,81.39,81.4,116487.0,70.6921,70.7008,70.5707,70.5794,116487.0
2017-10-04 15:40:00,81.41,81.5,81.35,81.35,118551.0,70.5881,70.6661,70.5361,70.5361,118551.0
2017-10-04 15:50:00,81.36,81.47,81.35,81.46,366908.0,70.5447,70.6401,70.5361,70.6314,366908.0
2017-10-05 09:30:00,81.38,81.57,81.32,81.46,119194.0,70.5621,70.7268,70.51,70.6314,119194.0
2017-10-05 09:40:00,81.44,81.55,81.28,81.55,70624.0,70.6141,70.7095,70.4754,70.7095,70624.0
2017-10-05 09:50:00,81.55,81.68,81.55,81.66,46518.0,70.7095,70.8222,70.7095,70.8048,46518.0
2017-10-05 10:00:00,81.65,81.8,81.59,81.78,89841.0,70.7962,70.9262,70.7442,70.9089,89841.0
2017-10-05 10:10:00,81.78,81.84,81.69,81.79,73975.0,70.9089,70.9609,70.8309,70.9176,73975.0
2017-10-05 10:20:00,81.79,82.06,81.77,81.84,166199.0,70.9176,71.1517,70.9002,70.9609,166199.0
2017-10-05 10:30:00,81.85,82.0,81.82,81.94,64085.0,70.9696,71.0996,70.9436,71.0476,64085.0
2017-10-05 10:40:00,81.95,81.99,81.89,81.98,59225.0,71.0563,71.091,71.0043,71.0823,59225.0
2017-10-05 10:50:00,81.98,82.15,81.98,82.14,95529.0,71.0823,71.2297,71.0823,71.221,95529.0
2017-10-05 11:00:00,82.14,82.23,82.07,82.17,121213.0,71.221,71.2991,71.1603,71.2471,121213.0
2017-10-05 11:10:00,82.17,82.37,82.15,82.32,204258.0,71.2471,71.4205,71.2297,71.3771,204258.0
2017-10-05 11:20:00,82.32,82.36,82.19,82.3,138299.0,71.3771,71.4118,71.2644,71.3598,138299.0
2017-10-05 11:30:00,82.3,82.37,81.99,82.09,126203.0,71.3598,71.4205,71.091,71.1777,126203.0
2017-10-05 11:40:00,82.09,82.24,82.09,82.21,81147.0,71.1777,71.3077,71.1777,71.2817,81147.0
2017-10-05 11:50:00,82.2,82.58,82.2,82.5,166180.0,71.2731,71.6025,71.2731,71.5332,166180.0
2017-10-05 12:00:00,82.5,82.73,82.49,82.57,122689.0,71.5332,71.7326,71.5245,71.5939,122689.0
2017-10-05 12:10:00,82.56,82.73,82.56,82.71,283748.0,71.5852,71.7326,71.5852,71.7153,283748.0
2017-10-05 12:20:00,82.71,82.74,82.49,82.52,82365.0,71.7153,71.7413,71.5245,71.5505,82365.0
2017-10-05 12:30:00,82.52,82.57,82.49,82.52,79447.0,71.5505,71.5939,71.5245,71.5505,79447.0
2017-10-05 12:40:00,82.53,82.59,82.52,82.54,59568.0,71.5592,71.6112,71.5505,71.5679,59568.0
2017-10-05 12:50:00,82.51,82.53,82.39,82.4,51533.0,71.5419,71.5592,71.4378,71.4465,51533.0
2017-10-05 13:00:00,82.4,82.48,82.36,82.37,77129.0,71.4465,71.5158,71.4118,71.4205,77129.0
2017-10-05 13:10:00,82.36,82.43,82.22,82.23,89100.0,71.4118,71.4725,71.2904,71.2991,89100.0
2017-10-05 13:20:00,82.23,82.27,82.19,82.24,36679.0,71.2991,71.3338,71.2644,71.3077,36679.0
2017-10-05 13:30:00,82.24,82.25,82.17,82.18,39708.0,71.3077,71.3164,71.2471,71.2557,39708.0
2017-10-05 13:40:00,82.18,82.18,82.07,82.08,42447.0,71.2557,71.2557,71.1603,71.169,42447.0
2017-10-05 13:50:00,82.09,82.12,82.07,82.07,29983.0,71.1777,71.2037,71.1603,71.1603,29983.0
2017-10-05 14:00:00,82.07,82.09,82.04,82.06,28357.0,71.1603,71.1777,71.1343,71.1517,28357.0
2017-10-05 14:10:00,82.06,82.13,82.04,82.12,49221.0,71.1517,71.2124,71.1343,71.2037,49221.0
2017-10-05 14:20:00,82.12,82.15,82.1,82.11,42553.0,71.2037,71.2297,71.1864,71.195,42553.0
2017-10-05 14:30:00,82.09,82.22,82.09,82.21,55294.0,71.1777,71.2904,71.1777,71.2817,55294.0
2017-10-05 14:40:00,82.2,82.31,82.2,82.28,73266.0,71.2731,71.3684,71.2731,71.3424,73266.0
2017-10-05 14:50:00,82.29,82.36,82.28,82.31,107529.0,71.3511,71.4118,71.3424,71.3684,107529.0
2017-10-05 15:00:00,82.32,82.41,82.32,82.36,102787.0,71.3771,71.4551,71.3771,71.4118,102787.0
2017-10-05 15:10:00,82.36,82.38,82.26,82.27,93870.0,71.4118,71.4291,71.3251,71.3338,93870.0
2017-10-05 15:20:00,82.26,82.27,82.13,82.17,70926.0,71.3251,71.3338,71.2124,71.2471,70926.0
2017-10-05 15:30:00,82.15,82.25,82.15,82.15,147085.0,71.2297,71.3164,71.2297,71.2297,147085.0
2017-10-05 15:40:00,82.15,82.18,82.08,82.09,149783.0,71.2297,71.2557,71.169,71.1777,149783.0
2017-10-05 15:50:00,82.09,82.26,82.08,82.26,432737.0,71.1777,71.3251,71.169,71.3251,432737.0
2017-10-06 09:30:00,82.15,82.4,82.13,82.39,123863.0,71.2297,71.4465,71.2124,71.4378,123863.0
2017-10-06 09:40:00,82.4,82.49,82.3,82.39,78541.0,71.4465,71.5245,71.3598,71.4378,78541.0
2017-10-06 09:50:00,82.38,82.5,82.27,82.44,88924.0,71.4291,71.5332,71.3338,71.4812,88924.0
2017-10-06 10:00:00,82.44,82.64,82.32,82.35,236389.0,71.4812,71.6546,71.3771,71.4031,236389.0
2017-10-06 10:10:00,82.36,82.5,82.33,82.38,74280.0,71.4118,71.5332,71.3858,71.4291,74280.0
2017-10-06 10:20:00,82.39,82.5,82.36,82.46,90639.0,71.4378,71.5332,71.4118,71.4985,90639.0
2017-10-06 10:30:00,82.46,82.47,82.26,82.27,72913.0,71.4985,71.5072,71.3251,71.3338,72913.0
2017-10-06 10:40:00,82.27,82.5,82.22,82.48,88119.0,71.3338,71.5332,71.2904,71.5158,88119.0
2017-10-06 10:50:00,82.49,82.5,82.35,82.37,80725.0,71.5245,71.5332,71.4031,71.4205,80725.0
2017-10-06 11:00:00,82.36,82.38,82.19,82.22,122097.0,71.4118,71.4291,71.2644,71.2904,122097.0
2017-10-06 11:10:00,82.22,82.31,82.02,82.11,118488.0,71.2904,71.3684,71.117,71.195,118488.0
2017-10-06 11:20:00,82.12,82.15,81.92,81.95,101780.0,71.2037,71.2297,71.0303,71.0563,101780.0
2017-10-06 11:30:00,81.95,81.96,81.73,81.82,191335.0,71.0563,71.065,70.8655,70.9436,191335.0
2017-10-06 11:40:00,81.82,81.82,81.63,81.64,97991.0,70.9436,70.9436,70.7788,70.7875,97991.0
2017-10-06 11:50:00,81.64,81.75,81.59,81.6,65045.0,70.7875,70.8829,70.7442,70.7528,65045.0
2017-10-06 12:00:00,81.6,81.89,81.6,81.87,47792.0,70.7528,71.0043,70.7528,70.9869,47792.0
2017-10-06 12:10:00,81.86,82.04,81.83,82.03,54929.0,70.9783,71.1343,70.9522,71.1257,54929.0
2017-10-06 12:20:00,82.03,82.03,81.96,82.03,38653.0,71.1257,71.1257,71.065,71.1257,38653.0
2017-10-06 12:30:00,82.03,82.05,82.0,82.02,47923.0,71.1257,71.143,71.0996,71.117,47923.0
2017-10-06 12:40:00,82.02,82.02,81.89,81.95,40080.0,71.117,71.117,71.0043,71.0563,40080.0
2017-10-06 12:50:00,81.94,82.01,81.94,81.98,26183.0,71.0476,71.1083,71.0476,71.0823,26183.0
2017-10-06 13:00:00,81.97,82.01,81.94,81.97,31401.0,71.0736,71.1083,71.0476,71.0736,31401.0
2017-10-06 13:10:00,81.97,82.18,81.96,82.17,38153.0,71.0736,71.2557,71.065,71.2471,38153.0
2017-10-06 13:20:00,82.17,82.22,82.15,82.18,48231.0,71.2471,71.2904,71.2297,71.2557,48231.0
2017-10-06 13:30:00,82.19,82.21,81.95,81.97,77558.0,71.2644,71.2817,71.0563,71.0736,77558.0
2017-10-06 13:40:00,81.98,82.0,81.92,81.95,31021.0,71.0823,71.0996,71.0303,71.0563,31021.0
2017-10-06 13:50:00,81.95,81.99,81.9,81.97,47101.0,71.0563,71.091,71.0129,71.0736,47101.0
2017-10-06 14:00:00,81.97,82.06,81.97,81.99,53457.0,71.0736,71.1517,71.0736,71.091,53457.0
2017-10-06 14:10:00,81.98,82.03,81.94,82.03,30796.0,71.0823,71.1257,71.0476,71.1257,30796.0
2017-10-06 14:20:00,82.04,82.08,81.98,82.0,72548.0,71.1343,71.169,71.0823,71.0996,72548.0
2017-10-06 14:30:00,81.99,82.01,81.94,81.99,50693.0,71.091,71.1083,71.0476,71.091,50693.0
2017-10-06 14:40:00,81.99,82.02,81.95,81.95,74322.0,71.091,71.117,71.0563,71.0563,74322.0
2017-10-06 14:50:00,81.95,82.01,81.91,82.0,53028.0,71.0563,71.1083,71.0216,71.0996,53028.0
2017-10-06 15:00:00,81.99,82.0,81.81,81.87,152832.0,71.091,71.0996,70.9349,70.9869,152832.0
2017-10-06 15:10:00,81.86,81.88,81.82,81.84,80204.0,70.9783,70.9956,70.9436,70.9609,80204.0
2017-10-06 15:20:00,81.85,81.85,81.77,81.8,80179.0,70.9696,70.9696,70.9002,70.9262,80179.0
2017-10-06 15:30:00,81.81,81.81,81.69,81.69,110779.0,70.9349,70.9349,70.8309,70.8309,110779.0
2017-10-06 15:40:00,81.7,81.81,81.69,81.79,169703.0,70.8395,70.9349,70.8309,70.9176,169703.0
2017-10-06 15:50:00,81.8,81.88,81.79,81.85,287300.0,70.9262,70.9956,70.9176,70.9696,287300.0
2017-10-09 09:30:00,82.04,82.41,81.89,82.02,85562.0,71.1343,71.4551,71.0043,71.117,85562.0
2017-10-09 09:40:00,82.04,82.08,81.84,82.0,70828.0,71.1343,71.169,70.9609,71.0996,70828.0
2017-10-09 09:50:00,82.0,82.09,81.95,82.06,58787.0,71.0996,71.1777,71.0563,71.1517,58787.0
2017-10-09 10:00:00,82.04,82.12,81.99,82.0,43584.0,71.1343,71.2037,71.091,71.0996,43584.0
2017-10-09 10:10:00,82.01,82.02,81.92,81.96,50142.0,71.1083,71.117,71.0303,71.065,50142.0
2017-10-09 10:20:00,81.96,82.01,81.93,81.94,121712.0,71.065,71.1083,71.039,71.0476,121712.0
2017-10-09 10:30:00,81.95,81.95,81.8,81.83,56076.0,71.0563,71.0563,70.9262,70.9522,56076.0
2017-10-09 10:40:00,81.82,81.87,81.7,81.71,42492.0,70.9436,70.9869,70.8395,70.8482,42492.0
2017-10-09 10:50:00,81.72,81.77,81.67,81.75,63725.0,70.8569,70.9002,70.8135,70.8829,63725.0
2017-10-09 11:00:00,81.75,81.9,81.74,81.87,40879.0,70.8829,71.0129,70.8742,70.9869,40879.0
2017-10-09 11:10:00,81.86,81.91,81.82,81.89,23037.0,70.9783,71.0216,70.9436,71.0043,23037.0
2017-10-09 11:20:00,81.9,82.21,81.89,82.13,126748.0,71.0129,71.2817,71.0043,71.2124,126748.0
2017-10-09 11:30:00,82.13,82.16,82.04,82.05,29840.0,71.2124,71.2384,71.1343,71.143,29840.0
2017-10-09 11:40:00,82.02,82.11,82.02,82.06,35526.0,71.117,71.195,71.117,71.1517,35526.0
2017-10-09 11:50:00,82.06,82.1,82.03,82.04,22815.0,71.1517,71.1864,71.1257,71.1343,22815.0
2017-10-09 12:00:00,82.04,82.14,82.03,82.13,35061.0,71.1343,71.221,71.1257,71.2124,35061.0
2017-10-09 12:10:00,82.13,82.17,82.12,82.16,33004.0,71.2124,71.2471,71.2037,71.2384,33004.0
2017-10-09 12:20:00,82.16,82.17,82.08,82.09,70074.0,71.2384,71.2471,71.169,71.1777,70074.0
2017-10-09 12:30:00,82.1,82.11,82.01,82.05,98152.0,71.1864,71.195,71.1083,71.143,98152.0
2017-10-09 12:40:00,82.05,82.06,81.99,82.06,171283.0,71.143,71.1517,71.091,71.1517,171283.0
2017-10-09 12:50:00,82.06,82.06,81.99,81.99,47930.0,71.1517,71.1517,71.091,71.091,47930.0
2017-10-09 13:00:00,81.98,82.02,81.96,81.97,34653.0,71.0823,71.117,71.065,71.0736,34653.0
2017-10-09 13:10:00,81.98,81.99,81.94,81.94,28362.0,71.0823,71.091,71.0476,71.0476,28362.0
2017-10-09 13:20:00,81.94,81.95,81.86,81.86,38353.0,71.0476,71.0563,70.9783,70.9783,38353.0
2017-10-09 13:30:00,81.87,81.88,81.77,81.88,63966.0,70.9869,70.9956,70.9002,70.9956,63966.0
2017-10-09 13:40:00,81.88,81.93,81.86,81.92,32504.0,70.9956,71.039,70.9783,71.0303,32504.0
2017-10-09 13:50:00,81.93,81.98,81.91,81.97,29957.0,71.039,71.0823,71.0216,71.0736,29957.0
2017-10-09 14:00:00,81.97,81.97,81.89,81.93,34555.0,71.0736,71.0736,71.0043,71.039,34555.0
2017-10-09 14:10:00,81.93,81.99,81.93,81.95,102753.0,71.039,71.091,71.039,71.0563,102753.0
2017-10-09 14:20:00,81.95,81.95,81.87,81.9,115315.0,71.0563,71.0563,70.9869,71.0129,115315.0
2017-10-09 14:30:00,81.89,81.95,81.87,81.89,75568.0,71.0043,71.0563,70.9869,71.0043,75568.0
2017-10-09 14:40:00,81.9,81.9,81.76,81.77,45495.0,71.0129,71.0129,70.8916,70.9002,45495.0
2017-10-09 14:50:00,81.77,81.77,81.69,81.69,38260.0,70.9002,70.9002,70.8309,70.8309,38260.0
2017-10-09 15:00:00,81.69,81.74,81.62,81.63,48920.0,70.8309,70.8742,70.7702,70.7788,48920.0
2017-10-09 15:10:00,81.63,81.63,81.53,81.57,82969.0,70.7788,70.7788,70.6921,70.7268,82969.0
2017-10-09 15:20:00,81.57,81.65,81.54,81.63,67799.0,70.7268,70.7962,70.7008,70.7788,67799.0
2017-10-09 15:30:00,81.63,81.7,81.61,81.7,104140.0,70.7788,70.8395,70.7615,70.8395,104140.0
2017-10-09 15:40:00,81.7,81.7,81.62,81.64,104284.0,70.8395,70.8395,70.7702,70.7875,104284.0
2017-10-09 15:50:00,81.65,81.76,81.65,81.73,254266.0,70.7962,70.8916,70.7962,70.8655,254266.0
2017-10-10 09:30:00,81.64,81.82,81.52,81.79,101838.0,70.7875,70.9436,70.6835,70.9176,101838.0
2017-10-10 09:40:00,81.8,81.87,81.72,81.73,48670.0,70.9262,70.9869,70.8569,70.8655,48670.0
2017-10-10 09:50:00,81.74,81.81,81.67,81.79,55117.0,70.8742,70.9349,70.8135,70.9176,55117.0
2017-10-10 10:00:00,81.78,81.78,81.39,81.39,105261.0,70.9089,70.9089,70.5707,70.5707,105261.0
2017-10-10 10:10:00,81.39,81.57,81.38,81.48,73558.0,70.5707,70.7268,70.5621,70.6488,73558.0
2017-10-10 10:20:00,81.47,81.61,81.44,81.59,46350.0,70.6401,70.7615,70.6141,70.7442,46350.0
2017-10-10 10:30:00,81.58,81.67,81.55,81.56,66205.0,70.7355,70.8135,70.7095,70.7181,66205.0
2017-10-10 10:40:00,81.56,81.58,81.42,81.47,89590.0,70.7181,70.7355,70.5967,70.6401,89590.0
2017-10-10 10:50:00,81.48,81.48,81.42,81.48,65714.0,70.6488,70.6488,70.5967,70.6488,65714.0
2017-10-10 11:00:00,81.48,81.5,81.42,81.48,57003.0,70.6488,70.6661,70.5967,70.6488,57003.0
2017-10-10 11:10:00,81.48,81.51,81.42,81.45,34541.0,70.6488,70.6748,70.5967,70.6228,34541.0
2017-10-10 11:20:00,81.44,81.52,81.44,81.49,42962.0,70.6141,70.6835,70.6141,70.6574,42962.0
2017-10-10 11:30:00,81.5,81.53,81.26,81.28,91752.0,70.6661,70.6921,70.458,70.4754,91752.0
2017-10-10 11:40:00,81.28,81.29,81.2,81.26,81167.0,70.4754,70.484,70.406,70.458,81167.0
2017-10-10 11:50:00,81.26,81.26,81.13,81.17,63086.0,70.458,70.458,70.3453,70.38,63086.0
2017-10-10 12:00:00,81.16,81.16,81.05,81.12,55483.0,70.3713,70.3713,70.2759,70.3366,55483.0
2017-10-10 12:10:00,81.12,81.12,81.03,81.08,70236.0,70.3366,70.3366,70.2586,70.3019,70236.0
2017-10-10 12:20:00,81.09,81.16,81.08,81.1,50660.0,70.3106,70.3713,70.3019,70.3193,50660.0
2017-10-10 12:30:00,81.11,81.19,81.1,81.16,39962.0,70.328,70.3973,70.3193,70.3713,39962.0
2017-10-10 12:40:00,81.15,81.15,81.05,81.1,60696.0,70.3626,70.3626,70.2759,70.3193,60696.0
2017-10-10 12:50:00,81.1,81.15,81.06,81.15,37199.0,70.3193,70.3626,70.2846,70.3626,37199.0
2017-10-10 13:00:00,81.14,81.27,81.13,81.26,57248.0,70.354,70.4667,70.3453,70.458,57248.0
2017-10-10 13:10:00,81.26,81.27,81.14,81.16,58873.0,70.458,70.4667,70.354,70.3713,58873.0
2017-10-10 13:20:00,81.16,81.2,81.12,81.14,50841.0,70.3713,70.406,70.3366,70.354,50841.0
2017-10-10 13:30:00,81.13,81.2,81.09,81.15,62188.0,70.3453,70.406,70.3106,70.3626,62188.0
2017-10-10 13:40:00,81.15,81.17,81.08,81.08,37581.0,70.3626,70.38,70.3019,70.3019,37581.0
2017-10-10 13:50:00,81.08,81.11,81.02,81.04,56611.0,70.3019,70.328,70.2499,70.2673,56611.0
2017-10-10 14:00:00,81.04,81.17,81.04,81.11,49980.0,70.2673,70.38,70.2673,70.328,49980.0
2017-10-10 14:10:00,81.1,81.2,81.07,81.2,39130.0,70.3193,70.406,70.2933,70.406,39130.0
2017-10-10 14:20:00,81.21,81.22,81.18,81.19,48102.0,70.4147,70.4233,70.3887,70.3973,48102.0
2017-10-10 14:30:00,81.19,81.22,81.14,81.16,47113.0,70.3973,70.4233,70.354,70.3713,47113.0
2017-10-10 14:40:00,81.15,81.16,81.05,81.1,73217.0,70.3626,70.3713,70.2759,70.3193,73217.0
2017-10-10 14:50:00,81.1,81.12,81.06,81.09,50001.0,70.3193,70.3366,70.2846,70.3106,50001.0
2017-10-10 15:00:00,81.09,81.16,81.08,81.13,60093.0,70.3106,70.3713,70.3019,70.3453,60093.0
2017-10-10 15:10:00,81.14,81.14,81.07,81.1,71000.0,70.354,70.354,70.2933,70.3193,71000.0
2017-10-10 15:20:00,81.1,81.14,81.09,81.12,71958.0,70.3193,70.354,70.3106,70.3366,71958.0
2017-10-10 15:30:00,81.12,81.15,81.09,81.11,161384.0,70.3366,70.3626,70.3106,70.328,161384.0
2017-10-10 15:40:00,81.1,81.27,81.1,81.11,261278.0,70.3193,70.4667,70.3193,70.328,261278.0
2017-10-10 15:50:00,81.11,81.17,81.09,81.1,403290.0,70.328,70.38,70.3106,70.3193,403290.0
2017-10-11 09:30:00,81.05,81.56,81.05,81.5,150984.0,70.2759,70.7181,70.2759,70.6661,150984.0
2017-10-11 09:40:00,81.5,81.51,81.25,81.28,68808.0,70.6661,70.6748,70.4493,70.4754,68808.0
2017-10-11 09:50:00,81.28,81.32,81.18,81.2,62798.0,70.4754,70.51,70.3887,70.406,62798.0
2017-10-11 10:00:00,81.2,81.35,81.11,81.35,65920.0,70.406,70.5361,70.328,70.5361,65920.0
2017-10-11 10:10:00,81.36,81.42,81.31,81.31,79238.0,70.5447,70.5967,70.5014,70.5014,79238.0
2017-10-11 10:20:00,81.31,81.47,81.31,81.44,114805.0,70.5014,70.6401,70.5014,70.6141,114805.0
2017-10-11 10:30:00,81.43,81.48,81.29,81.36,88655.0,70.6054,70.6488,70.484,70.5447,88655.0
2017-10-11 10:40:00,81.36,81.43,81.23,81.4,49525.0,70.5447,70.6054,70.432,70.5794,49525.0
2017-10-11 10:50:00,81.38,81.39,81.26,81.26,37122.0,70.5621,70.5707,70.458,70.458,37122.0
2017-10-11 11:00:00,81.28,81.31,81.18,81.24,29804.0,70.4754,70.5014,70.3887,70.4407,29804.0
2017-10-11 11:10:00,81.25,81.42,81.23,81.4,60808.0,70.4493,70.5967,70.432,70.5794,60808.0
2017-10-11 11:20:00,81.39,81.39,81.24,81.28,41917.0,70.5707,70.5707,70.4407,70.4754,41917.0
2017-10-11 11:30:00,81.27,81.36,81.23,81.36,29981.0,70.4667,70.5447,70.432,70.5447,29981.0
2017-10-11 11:40:00,81.36,81.38,81.31,81.32,29823.0,70.5447,70.5621,70.5014,70.51,29823.0
2017-10-11 11:50:00,81.33,81.37,81.26,81.27,40071.0,70.5187,70.5534,70.458,70.4667,40071.0
2017-10-11 12:00:00,81.27,81.28,81.23,81.24,30008.0,70.4667,70.4754,70.432,70.4407,30008.0
2017-10-11 12:10:00,81.25,81.28,81.2,81.22,33100.0,70.4493,70.4754,70.406,70.4233,33100.0
2017-10-11 12:20:00,81.21,81.29,81.2,81.24,29661.0,70.4147,70.484,70.406,70.4407,29661.0
2017-10-11 12:30:00,81.25,81.32,81.24,81.29,52511.0,70.4493,70.51,70.4407,70.484,52511.0
2017-10-11 12:40:00,81.29,81.31,81.18,81.2,33450.0,70.484,70.5014,70.3887,70.406,33450.0
2017-10-11 12:50:00,81.21,81.22,81.12,81.15,28340.0,70.4147,70.4233,70.3366,70.3626,28340.0
2017-10-11 13:00:00,81.15,81.23,81.14,81.23,30952.0,70.3626,70.432,70.354,70.432,30952.0
2017-10-11 13:10:00,81.23,81.3,81.22,81.28,27890.0,70.432,70.4927,70.4233,70.4754,27890.0
2017-10-11 13:20:00,81.29,81.29,81.13,81.17,42771.0,70.484,70.484,70.3453,70.38,42771.0
2017-10-11 13:30:00,81.16,81.18,81.1,81.17,31630.0,70.3713,70.3887,70.3193,70.38,31630.0
2017-10-11 13:40:00,81.17,81.22,81.13,81.2,57223.0,70.38,70.4233,70.3453,70.406,57223.0
2017-10-11 13:50:00,81.21,81.21,81.15,81.17,28035.0,70.4147,70.4147,70.3626,70.38,28035.0
2017-10-11 14:00:00,81.17,81.23,81.16,81.19,32957.0,70.38,70.432,70.3713,70.3973,32957.0
2017-10-11 14:10:00,81.19,81.24,81.18,81.23,30125.0,70.3973,70.4407,70.3887,70.432,30125.0
2017-10-11 14:20:00,81.23,81.25,81.15,81.16,53798.0,70.432,70.4493,70.3626,70.3713,53798.0
2017-10-11 14:30:00,81.16,81.17,81.12,81.12,43939.0,70.3713,70.38,70.3366,70.3366,43939.0
2017-10-11 14:40:00,81.12,81.13,81.06,81.06,42223.0,70.3366,70.3453,70.2846,70.2846,42223.0
2017-10-11 14:50:00,81.06,81.09,81.04,81.05,76805.0,70.2846,70.3106,70.2673,70.2759,76805.0
2017-10-11 15:00:00,81.05,81.24,81.04,81.22,62203.0,70.2759,70.4407,70.2673,70.4233,62203.0
2017-10-11 15:10:00,81.21,81.3,81.21,81.24,78480.0,70.4147,70.4927,70.4147,70.4407,78480.0
2017-10-11 15:20:00,81.24,81.28,81.12,81.15,59966.0,70.4407,70.4754,70.3366,70.3626,59966.0
2017-10-11 15:30:00,81.15,81.2,81.13,81.19,76015.0,70.3626,70.406,70.3453,70.3973,76015.0
2017-10-11 15:40:00,81.19,81.26,81.18,81.25,124993.0,70.3973,70.458,70.3887,70.4493,124993.0
2017-10-11 15:50:00,81.25,81.26,81.12,81.19,328349.0,70.4493,70.458,70.3366,70.3973,328349.0
2017-10-12 09:30:00,81.2,81.37,80.74,80.99,93392.0,70.406,70.5534,70.0071,70.2239,93392.0
2017-10-12 09:40:00,80.98,81.05,80.8,80.92,58848.0,70.2152,70.2759,70.0592,70.1632,58848.0
2017-10-12 09:50:00,80.91,80.94,80.8,80.86,41356.0,70.1545,70.1806,70.0592,70.1112,41356.0
2017-10-12 10:00:00,80.85,81.1,80.8,81.05,75937.0,70.1025,70.3193,70.0592,70.2759,75937.0
2017-10-12 10:10:00,81.05,81.25,81.02,81.24,90457.0,70.2759,70.4493,70.2499,70.4407,90457.0
2017-10-12 10:20:00,81.25,81.34,81.24,81.26,42599.0,70.4493,70.5274,70.4407,70.458,42599.0
2017-10-12 10:30:00,81.26,81.32,81.2,81.27,53587.0,70.458,70.51,70.406,70.4667,53587.0
2017-10-12 10:40:00,81.26,81.42,81.23,81.37,97706.0,70.458,70.5967,70.432,70.5534,97706.0
2017-10-12 10:50:00,81.38,81.7,81.37,81.64,120907.0,70.5621,70.8395,70.5534,70.7875,120907.0
2017-10-12 11:00:00,81.64,81.7,81.55,81.58,56561.0,70.7875,70.8395,70.7095,70.7355,56561.0
2017-10-12 11:10:00,81.58,81.59,81.45,81.49,36085.0,70.7355,70.7442,70.6228,70.6574,36085.0
2017-10-12 11:20:00,81.48,81.5,81.41,81.44,37693.0,70.6488,70.6661,70.5881,70.6141,37693.0
2017-10-12 11:30:00,81.42,81.52,81.42,81.49,50267.0,70.5967,70.6835,70.5967,70.6574,50267.0
2017-10-12 11:40:00,81.5,81.5,81.46,81.46,38125.0,70.6661,70.6661,70.6314,70.6314,38125.0
2017-10-12 11:50:00,81.45,81.47,81.36,81.42,44846.0,70.6228,70.6401,70.5447,70.5967,44846.0
2017-10-12 12:00:00,81.43,81.43,81.26,81.26,37259.0,70.6054,70.6054,70.458,70.458,37259.0
2017-10-12 12:10:00,81.25,81.37,81.2,81.36,61226.0,70.4493,70.5534,70.406,70.5447,61226.0
2017-10-12 12:20:00,81.36,81.41,81.33,81.38,20222.0,70.5447,70.5881,70.5187,70.5621,20222.0
2017-10-12 12:30:00,81.38,81.46,81.38,81.44,25050.0,70.5621,70.6314,70.5621,70.6141,25050.0
2017-10-12 12:40:00,81.43,81.47,81.4,81.4,21756.0,70.6054,70.6401,70.5794,70.5794,21756.0
2017-10-12 12:50:00,81.4,81.45,81.39,81.43,17913.0,70.5794,70.6228,70.5707,70.6054,17913.0
2017-10-12 13:00:00,81.44,81.46,81.33,81.42,45728.0,70.6141,70.6314,70.5187,70.5967,45728.0
2017-10-12 13:10:00,81.41,81.46,81.37,81.39,48987.0,70.5881,70.6314,70.5534,70.5707,48987.0
2017-10-12 13:20:00,81.39,81.42,81.28,81.31,55215.0,70.5707,70.5967,70.4754,70.5014,55215.0
2017-10-12 13:30:00,81.32,81.45,81.31,81.45,42150.0,70.51,70.6228,70.5014,70.6228,42150.0
2017-10-12 13:40:00,81.44,81.45,81.38,81.39,22925.0,70.6141,70.6228,70.5621,70.5707,22925.0
2017-10-12 13:50:00,81.39,81.43,81.39,81.42,29319.0,70.5707,70.6054,70.5707,70.5967,29319.0
2017-10-12 14:00:00,81.42,81.48,81.41,81.46,48696.0,70.5967,70.6488,70.5881,70.6314,48696.0
2017-10-12 14:10:00,81.47,81.69,81.47,81.65,88106.0,70.6401,70.8309,70.6401,70.7962,88106.0
2017-10-12 14:20:00,81.65,81.83,81.65,81.75,108394.0,70.7962,70.9522,70.7962,70.8829,108394.0
2017-10-12 14:30:00,81.75,81.77,81.65,81.66,61069.0,70.8829,70.9002,70.7962,70.8048,61069.0
2017-10-12 14:40:00,81.66,81.7,81.62,81.62,112861.0,70.8048,70.8395,70.7702,70.7702,112861.0
2017-10-12 14:50:00,81.62,81.63,81.56,81.58,92822.0,70.7702,70.7788,70.7181,70.7355,92822.0
2017-10-12 15:00:00,81.59,81.66,81.57,81.65,57585.0,70.7442,70.8048,70.7268,70.7962,57585.0
2017-10-12 15:10:00,81.65,81.67,81.61,81.62,66810.0,70.7962,70.8135,70.7615,70.7702,66810.0
2017-10-12 15:20:00,81.62,81.64,81.61,81.62,42962.0,70.7702,70.7875,70.7615,70.7702,42962.0
2017-10-12 15:30:00,81.62,81.63,81.4,81.42,109252.0,70.7702,70.7788,70.5794,70.5967,109252.0
2017-10-12 15:40:00,81.42,81.59,81.41,81.59,135756.0,70.5967,70.7442,70.5881,70.7442,135756.0
2017-10-12 15:50:00,81.58,81.62,81.54,81.56,340154.0,70.7355,70.7702,70.7008,70.7181,340154.0
2017-10-13 09:30:00,81.72,82.1,81.57,82.08,140474.0,70.8569,71.1864,70.7268,71.169,140474.0
2017-10-13 09:40:00,82.08,82.21,82.04,82.05,83586.0,71.169,71.2817,71.1343,71.143,83586.0
2017-10-13 09:50:00,82.05,82.16,81.98,82.06,76746.0,71.143,71.2384,71.0823,71.1517,76746.0
2017-10-13 10:00:00,82.06,82.09,81.83,81.98,55440.0,71.1517,71.1777,70.9522,71.0823,55440.0
2017-10-13 10:10:00,81.98,82.0,81.87,81.98,33452.0,71.0823,71.0996,70.9869,71.0823,33452.0
2017-10-13 10:20:00,81.97,82.1,81.96,82.09,81544.0,71.0736,71.1864,71.065,71.1777,81544.0
2017-10-13 10:30:00,82.09,82.16,82.07,82.15,76076.0,71.1777,71.2384,71.1603,71.2297,76076.0
2017-10-13 10:40:00,82.15,82.17,82.03,82.03,54122.0,71.2297,71.2471,71.1257,71.1257,54122.0
2017-10-13 10:50:00,82.03,82.12,82.0,82.08,43373.0,71.1257,71.2037,71.0996,71.169,43373.0
2017-10-13 11:00:00,82.08,82.09,82.02,82.07,37562.0,71.169,71.1777,71.117,71.1603,37562.0
2017-10-13 11:10:00,82.07,82.08,81.98,81.98,64350.0,71.1603,71.169,71.0823,71.0823,64350.0
2017-10-13 11:20:00,81.98,82.05,81.94,81.98,47180.0,71.0823,71.143,71.0476,71.0823,47180.0
2017-10-13 11:30:00,81.97,82.03,81.88,82.03,32228.0,71.0736,71.1257,70.9956,71.1257,32228.0
2017-10-13 11:40:00,82.04,82.05,81.98,82.01,27879.0,71.1343,71.143,71.0823,71.1083,27879.0
2017-10-13 11:50:00,82.02,82.06,81.99,82.02,35209.0,71.117,71.1517,71.091,71.117,35209.0
2017-10-13 12:00:00,82.02,82.1,82.01,82.09,44965.0,71.117,71.1864,71.1083,71.1777,44965.0
2017-10-13 12:10:00,82.09,82.12,82.07,82.1,46891.0,71.1777,71.2037,71.1603,71.1864,46891.0
2017-10-13 12:20:00,82.09,82.2,82.09,82.19,62775.0,71.1777,71.2731,71.1777,71.2644,62775.0
2017-10-13 12:30:00,82.19,82.2,82.12,82.15,83175.0,71.2644,71.2731,71.2037,71.2297,83175.0
2017-10-13 12:40:00,82.14,82.18,82.14,82.15,37624.0,71.221,71.2557,71.221,71.2297,37624.0
2017-10-13 12:50:00,82.16,82.22,82.15,82.18,68359.0,71.2384,71.2904,71.2297,71.2557,68359.0
2017-10-13 13:00:00,82.18,82.21,82.15,82.15,35744.0,71.2557,71.2817,71.2297,71.2297,35744.0
2017-10-13 13:10:00,82.16,82.16,82.09,82.11,27954.0,71.2384,71.2384,71.1777,71.195,27954.0
2017-10-13 13:20:00,82.12,82.14,82.07,82.14,55128.0,71.2037,71.221,71.1603,71.221,55128.0
2017-10-13 13:30:00,82.15,82.17,82.11,82.12,36834.0,71.2297,71.2471,71.195,71.2037,36834.0
2017-10-13 13:40:00,82.12,82.14,82.1,82.13,47607.0,71.2037,71.221,71.1864,71.2124,47607.0
2017-10-13 13:50:00,82.13,82.14,82.08,82.1,28521.0,71.2124,71.221,71.169,71.1864,28521.0
2017-10-13 14:00:00,82.1,82.16,82.09,82.16,41881.0,71.1864,71.2384,71.1777,71.2384,41881.0
2017-10-13 14:10:00,82.16,82.27,82.15,82.26,65409.0,71.2384,71.3338,71.2297,71.3251,65409.0
2017-10-13 14:20:00,82.26,82.32,82.24,82.3,68176.0,71.3251,71.3771,71.3077,71.3598,68176.0
2017-10-13 14:30:00,82.3,82.4,82.3,82.34,67019.0,71.3598,71.4465,71.3598,71.3945,67019.0
2017-10-13 14:40:00,82.34,82.36,82.26,82.36,90908.0,71.3945,71.4118,71.3251,71.4118,90908.0
2017-10-13 14:50:00,82.36,82.46,82.35,82.44,69160.0,71.4118,71.4985,71.4031,71.4812,69160.0
2017-10-13 15:00:00,82.44,82.5,82.41,82.5,173263.0,71.4812,71.5332,71.4551,71.5332,173263.0
2017-10-13 15:10:00,82.5,82.52,82.41,82.41,105598.0,71.5332,71.5505,71.4551,71.4551,105598.0
2017-10-13 15:20:00,82.4,82.5,82.39,82.47,194609.0,71.4465,71.5332,71.4378,71.5072,194609.0
2017-10-13 15:30:00,82.46,82.47,82.31,82.41,88339.0,71.4985,71.5072,71.3684,71.4551,88339.0
2017-10-13 15:40:00,82.42,82.43,82.33,82.43,115515.0,71.4638,71.4725,71.3858,71.4725,115515.0
2017-10-13 15:50:00,82.43,82.46,82.27,82.35,393444.0,71.4725,71.4985,71.3338,71.4031,393444.0
2017-10-16 09:30:00,82.24,82.44,81.96,82.06,128544.0,71.3077,71.4812,71.065,71.1517,128544.0
2017-10-16 09:40:00,82.08,82.12,81.88,81.89,101433.0,71.169,71.2037,70.9956,71.0043,101433.0
2017-10-16 09:50:00,81.9,81.9,81.7,81.74,102613.0,71.0129,71.0129,70.8395,70.8742,102613.0
2017-10-16 10:00:00,81.74,81.74,81.43,81.64,135808.0,70.8742,70.8742,70.6054,70.7875,135808.0
2017-10-16 10:10:00,81.64,81.66,81.51,81.64,85175.0,70.7875,70.8048,70.6748,70.7875,85175.0
2017-10-16 10:20:00,81.63,81.66,81.52,81.53,130195.0,70.7788,70.8048,70.6835,70.6921,130195.0
2017-10-16 10:30:00,81.53,81.53,81.35,81.5,69262.0,70.6921,70.6921,70.5361,70.6661,69262.0
2017-10-16 10:40:00,81.49,81.61,81.49,81.57,53717.0,70.6574,70.7615,70.6574,70.7268,53717.0
2017-10-16 10:50:00,81.56,81.57,81.46,81.47,80899.0,70.7181,70.7268,70.6314,70.6401,80899.0
2017-10-16 11:00:00,81.47,81.53,81.45,81.45,172874.0,70.6401,70.6921,70.6228,70.6228,172874.0
2017-10-16 11:10:00,81.47,81.49,81.42,81.47,36730.0,70.6401,70.6574,70.5967,70.6401,36730.0
2017-10-16 11:20:00,81.48,81.51,81.35,81.37,50741.0,70.6488,70.6748,70.5361,70.5534,50741.0
2017-10-16 11:30:00,81.37,81.42,81.33,81.34,77528.0,70.5534,70.5967,70.5187,70.5274,77528.0
2017-10-16 11:40:00,81.34,81.38,81.33,81.34,58337.0,70.5274,70.5621,70.5187,70.5274,58337.0
2017-10-16 11:50:00,81.34,81.37,81.33,81.34,41382.0,70.5274,70.5534,70.5187,70.5274,41382.0
2017-10-16 12:00:00,81.34,81.4,81.34,81.37,42530.0,70.5274,70.5794,70.5274,70.5534,42530.0
2017-10-16 12:10:00,81.38,81.43,81.36,81.4,37470.0,70.5621,70.6054,70.5447,70.5794,37470.0
2017-10-16 12:20:00,81.39,81.4,81.35,81.39,49631.0,70.5707,70.5794,70.5361,70.5707,49631.0
2017-10-16 12:30:00,81.38,81.38,81.3,81.32,29196.0,70.5621,70.5621,70.4927,70.51,29196.0
2017-10-16 12:40:00,81.32,81.38,81.32,81.34,41777.0,70.51,70.5621,70.51,70.5274,41777.0
2017-10-16 12:50:00,81.35,81.37,81.22,81.23,44349.0,70.5361,70.5534,70.4233,70.432,44349.0
2017-10-16 13:00:00,81.23,81.29,81.19,81.21,51435.0,70.432,70.484,70.3973,70.4147,51435.0
2017-10-16 13:10:00,81.2,81.25,81.19,81.23,49035.0,70.406,70.4493,70.3973,70.432,49035.0
2017-10-16 13:20:00,81.23,81.25,81.17,81.21,44956.0,70.432,70.4493,70.38,70.4147,44956.0
2017-10-16 13:30:00,81.2,81.25,81.14,81.15,57283.0,70.406,70.4493,70.354,70.3626,57283.0
2017-10-16 13:40:00,81.15,81.18,81.14,81.16,62720.0,70.3626,70.3887,70.354,70.3713,62720.0
2017-10-16 13:50:00,81.16,81.17,81.11,81.13,69270.0,70.3713,70.38,70.328,70.3453,69270.0
2017-10-16 14:00:00,81.14,81.17,81.1,81.17,59886.0,70.354,70.38,70.3193,70.38,59886.0
2017-10-16 14:10:00,81.17,81.35,81.17,81.3,69668.0,70.38,70.5361,70.38,70.4927,69668.0
2017-10-16 14:20:00,81.3,81.38,81.24,81.38,56576.0,70.4927,70.5621,70.4407,70.5621,56576.0
2017-10-16 14:30:00,81.38,81.4,81.34,81.39,45425.0,70.5621,70.5794,70.5274,70.5707,45425.0
2017-10-16 14:40:00,81.39,81.39,81.24,81.26,80832.0,70.5707,70.5707,70.4407,70.458,80832.0
2017-10-16 14:50:00,81.26,81.33,81.25,81.27,40060.0,70.458,70.5187,70.4493,70.4667,40060.0
2017-10-16 15:00:00,81.27,81.35,81.26,81.33,65711.0,70.4667,70.5361,70.458,70.5187,65711.0
2017-10-16 15:10:00,81.33,81.33,81.24,81.29,51147.0,70.5187,70.5187,70.4407,70.484,51147.0
2017-10-16 15:20:00,81.3,81.31,81.25,81.29,65184.0,70.4927,70.5014,70.4493,70.484,65184.0
2017-10-16 15:30:00,81.29,81.34,81.26,81.33,105134.0,70.484,70.5274,70.458,70.5187,105134.0
2017-10-16 15:40:00,81.33,81.33,81.23,81.25,114677.0,70.5187,70.5187,70.432,70.4493,114677.0
2017-10-16 15:50:00,81.26,81.32,81.2,81.2,352381.0,70.458,70.51,70.406,70.406,352381.0
2017-10-17 09:30:00,81.28,81.63,81.22,81.53,77987.0,70.4754,70.7788,70.4233,70.6921,77987.0
2017-10-17 09:40:00,81.55,81.68,81.5,81.52,90270.0,70.7095,70.8222,70.6661,70.6835,90270.0
2017-10-17 09:50:00,81.51,81.56,81.39,81.41,46268.0,70.6748,70.7181,70.5707,70.5881,46268.0
2017-10-17 10:00:00,81.41,81.51,81.38,81.45,46090.0,70.5881,70.6748,70.5621,70.6228,46090.0
2017-10-17 10:10:00,81.45,81.51,81.43,81.48,40134.0,70.6228,70.6748,70.6054,70.6488,40134.0
2017-10-17 10:20:00,81.48,81.55,81.44,81.52,37734.0,70.6488,70.7095,70.6141,70.6835,37734.0
2017-10-17 10:30:00,81.53,81.54,81.45,81.45,45423.0,70.6921,70.7008,70.6228,70.6228,45423.0
2017-10-17 10:40:00,81.45,81.46,81.3,81.42,45970.0,70.6228,70.6314,70.4927,70.5967,45970.0
2017-10-17 10:50:00,81.42,81.53,81.36,81.5,35369.0,70.5967,70.6921,70.5447,70.6661,35369.0
2017-10-17 11:00:00,81.5,81.62,81.49,81.59,89996.0,70.6661,70.7702,70.6574,70.7442,89996.0
2017-10-17 11:10:00,81.59,81.64,81.53,81.61,35767.0,70.7442,70.7875,70.6921,70.7615,35767.0
2017-10-17 11:20:00,81.61,81.63,81.55,81.58,42260.0,70.7615,70.7788,70.7095,70.7355,42260.0
2017-10-17 11:30:00,81.58,81.61,81.46,81.5,41223.0,70.7355,70.7615,70.6314,70.6661,41223.0
2017-10-17 11:40:00,81.5,81.56,81.49,81.51,71577.0,70.6661,70.7181,70.6574,70.6748,71577.0
2017-10-17 11:50:00,81.52,81.58,81.48,81.49,47794.0,70.6835,70.7355,70.6488,70.6574,47794.0
2017-10-17 12:00:00,81.48,81.55,81.48,81.53,60041.0,70.6488,70.7095,70.6488,70.6921,60041.0
2017-10-17 12:10:00,81.53,81.55,81.41,81.42,44144.0,70.6921,70.7095,70.5881,70.5967,44144.0
2017-10-17 12:20:00,81.42,81.49,81.42,81.45,28744.0,70.5967,70.6574,70.5967,70.6228,28744.0
2017-10-17 12:30:00,81.45,81.47,81.4,81.42,30655.0,70.6228,70.6401,70.5794,70.5967,30655.0
2017-10-17 12:40:00,81.42,81.43,81.38,81.4,30240.0,70.5967,70.6054,70.5621,70.5794,30240.0
2017-10-17 12:50:00,81.4,81.51,81.39,81.45,29381.0,70.5794,70.6748,70.5707,70.6228,29381.0
2017-10-17 13:00:00,81.45,81.47,81.4,81.4,28364.0,70.6228,70.6401,70.5794,70.5794,28364.0
2017-10-17 13:10:00,81.4,81.43,81.37,81.37,35401.0,70.5794,70.6054,70.5534,70.5534,35401.0
2017-10-17 13:20:00,81.37,81.38,80.97,81.06,180618.0,70.5534,70.5621,70.2066,70.2846,180618.0
2017-10-17 13:30:00,81.07,81.21,80.23,80.9,707661.0,70.2933,70.4147,69.5649,70.1459,707661.0
2017-10-17 13:40:00,80.89,81.07,80.87,80.99,230163.0,70.1372,70.2933,70.1199,70.2239,230163.0
2017-10-17 13:50:00,81.0,81.0,80.83,80.85,100421.0,70.2326,70.2326,70.0852,70.1025,100421.0
2017-10-17 14:00:00,80.85,80.89,80.75,80.83,88292.0,70.1025,70.1372,70.0158,70.0852,88292.0
2017-10-17 14:10:00,80.83,81.07,80.81,80.97,195183.0,70.0852,70.2933,70.0678,70.2066,195183.0
2017-10-17 14:20:00,80.97,80.97,80.76,80.84,78221.0,70.2066,70.2066,70.0245,70.0938,78221.0
2017-10-17 14:30:00,80.84,80.86,80.72,80.73,86045.0,70.0938,70.1112,69.9898,69.9985,86045.0
2017-10-17 14:40:00,80.73,80.86,80.65,80.81,97019.0,69.9985,70.1112,69.9291,70.0678,97019.0
2017-10-17 14:50:00,80.81,80.81,80.67,80.69,83044.0,70.0678,70.0678,69.9464,69.9638,83044.0
2017-10-17 15:00:00,80.7,80.82,80.69,80.79,72204.0,69.9725,70.0765,69.9638,70.0505,72204.0
2017-10-17 15:10:00,80.78,80.8,80.73,80.74,81226.0,70.0418,70.0592,69.9985,70.0071,81226.0
2017-10-17 15:20:00,80.74,80.97,80.74,80.95,277063.0,70.0071,70.2066,70.0071,70.1892,277063.0
2017-10-17 15:30:00,80.95,80.95,80.88,80.94,96588.0,70.1892,70.1892,70.1285,70.1806,96588.0
2017-10-17 15:40:00,80.94,81.01,80.88,80.9,152554.0,70.1806,70.2413,70.1285,70.1459,152554.0
2017-10-17 15:50:00,80.91,81.17,80.9,81.11,508464.0,70.1545,70.38,70.1459,70.328,508464.0
2017-10-18 09:30:00,81.16,81.25,80.98,81.12,172236.0,70.3713,70.4493,70.2152,70.3366,172236.0
2017-10-18 09:40:00,81.12,81.14,81.05,81.12,62190.0,70.3366,70.354,70.2759,70.3366,62190.0
2017-10-18 09:50:00,81.12,81.21,81.07,81.18,180592.0,70.3366,70.4147,70.2933,70.3887,180592.0
2017-10-18 10:00:00,81.18,81.22,81.08,81.15,58640.0,70.3887,70.4233,70.3019,70.3626,58640.0
2017-10-18 10:10:00,81.14,81.26,81.11,81.25,60990.0,70.354,70.458,70.328,70.4493,60990.0
2017-10-18 10:20:00,81.25,81.25,81.17,81.2,112030.0,70.4493,70.4493,70.38,70.406,112030.0
2017-10-18 10:30:00,81.2,81.2,81.02,81.02,53153.0,70.406,70.406,70.2499,70.2499,53153.0
2017-10-18 10:40:00,81.03,81.08,81.0,81.02,52437.0,70.2586,70.3019,70.2326,70.2499,52437.0
2017-10-18 10:50:00,81.02,81.12,81.0,81.09,46694.0,70.2499,70.3366,70.2326,70.3106,46694.0
2017-10-18 11:00:00,81.09,81.15,81.04,81.04,51447.0,70.3106,70.3626,70.2673,70.2673,51447.0
2017-10-18 11:10:00,81.04,81.07,80.99,81.06,61305.0,70.2673,70.2933,70.2239,70.2846,61305.0
2017-10-18 11:20:00,81.06,81.12,81.04,81.11,57714.0,70.2846,70.3366,70.2673,70.328,57714.0
2017-10-18 11:30:00,81.11,81.14,81.05,81.07,55480.0,70.328,70.354,70.2759,70.2933,55480.0
2017-10-18 11:40:00,81.07,81.14,81.05,81.08,126096.0,70.2933,70.354,70.2759,70.3019,126096.0
2017-10-18 11:50:00,81.08,81.1,80.98,80.98,47610.0,70.3019,70.3193,70.2152,70.2152,47610.0
2017-10-18 12:00:00,80.98,81.08,80.98,81.06,53020.0,70.2152,70.3019,70.2152,70.2846,53020.0
2017-10-18 12:10:00,81.05,81.1,81.04,81.07,38992.0,70.2759,70.3193,70.2673,70.2933,38992.0
2017-10-18 12:20:00,81.07,81.1,81.07,81.09,29133.0,70.2933,70.3193,70.2933,70.3106,29133.0
2017-10-18 12:30:00,81.09,81.2,81.08,81.19,118566.0,70.3106,70.406,70.3019,70.3973,118566.0
2017-10-18 12:40:00,81.2,81.29,81.2,81.27,60824.0,70.406,70.484,70.406,70.4667,60824.0
2017-10-18 12:50:00,81.27,81.3,81.2,81.3,103097.0,70.4667,70.4927,70.406,70.4927,103097.0
2017-10-18 13:00:00,81.31,81.32,81.25,81.28,36361.0,70.5014,70.51,70.4493,70.4754,36361.0
2017-10-18 13:10:00,81.28,81.29,81.22,81.23,52842.0,70.4754,70.484,70.4233,70.432,52842.0
2017-10-18 13:20:00,81.23,81.23,81.15,81.16,27039.0,70.432,70.432,70.3626,70.3713,27039.0
2017-10-18 13:30:00,81.16,81.21,81.15,81.2,34261.0,70.3713,70.4147,70.3626,70.406,34261.0
2017-10-18 13:40:00,81.21,81.22,81.17,81.18,33781.0,70.4147,70.4233,70.38,70.3887,33781.0
2017-10-18 13:50:00,81.17,81.18,81.08,81.08,38945.0,70.38,70.3887,70.3019,70.3019,38945.0
2017-10-18 14:00:00,81.08,81.11,81.05,81.09,55750.0,70.3019,70.328,70.2759,70.3106,55750.0
2017-10-18 14:10:00,81.09,81.1,81.01,81.02,68477.0,70.3106,70.3193,70.2413,70.2499,68477.0
2017-10-18 14:20:00,81.01,81.11,81.0,81.09,45964.0,70.2413,70.328,70.2326,70.3106,45964.0
2017-10-18 14:30:00,81.08,81.1,81.0,81.07,54916.0,70.3019,70.3193,70.2326,70.2933,54916.0
2017-10-18 14:40:00,81.07,81.09,80.99,81.0,68152.0,70.2933,70.3106,70.2239,70.2326,68152.0
2017-10-18 14:50:00,81.0,81.01,80.88,80.95,71122.0,70.2326,70.2413,70.1285,70.1892,71122.0
2017-10-18 15:00:00,80.96,80.98,80.91,80.94,68126.0,70.1979,70.2152,70.1545,70.1806,68126.0
2017-10-18 15:10:00,80.94,80.96,80.89,80.91,52619.0,70.1806,70.1979,70.1372,70.1545,52619.0
2017-10-18 15:20:00,80.91,80.96,80.88,80.95,57243.0,70.1545,70.1979,70.1285,70.1892,57243.0
2017-10-18 15:30:00,80.95,80.96,80.89,80.89,79921.0,70.1892,70.1979,70.1372,70.1372,79921.0
2017-10-18 15:40:00,80.9,80.9,80.74,80.8,144292.0,70.1459,70.1459,70.0071,70.0592,144292.0
2017-10-18 15:50:00,80.79,80.8,80.71,80.77,265032.0,70.0505,70.0592,69.9811,70.0332,265032.0
2017-10-19 09:30:00,80.68,81.03,80.54,80.66,123441.0,69.9551,70.2586,69.8337,69.9378,123441.0
2017-10-19 09:40:00,80.66,80.79,80.53,80.69,58491.0,69.9378,70.0505,69.8251,69.9638,58491.0
2017-10-19 09:50:00,80.66,80.66,80.46,80.5,77296.0,69.9378,69.9378,69.7644,69.799,77296.0
2017-10-19 10:00:00,80.51,80.65,80.5,80.62,86832.0,69.8077,69.9291,69.799,69.9031,86832.0
2017-10-19 10:10:00,80.63,80.69,80.48,80.55,96477.0,69.9118,69.9638,69.7817,69.8424,96477.0
2017-10-19 10:20:00,80.55,80.56,80.43,80.53,66854.0,69.8424,69.8511,69.7384,69.8251,66854.0
2017-10-19 10:30:00,80.55,80.72,80.55,80.72,49962.0,69.8424,69.9898,69.8424,69.9898,49962.0
2017-10-19 10:40:00,80.72,80.76,80.64,80.74,58001.0,69.9898,70.0245,69.9204,70.0071,58001.0
2017-10-19 10:50:00,80.73,80.86,80.7,80.77,72983.0,69.9985,70.1112,69.9725,70.0332,72983.0
2017-10-19 11:00:00,80.78,80.89,80.73,80.79,44533.0,70.0418,70.1372,69.9985,70.0505,44533.0
2017-10-19 11:10:00,80.78,80.87,80.78,80.84,30511.0,70.0418,70.1199,70.0418,70.0938,30511.0
2017-10-19 11:20:00,80.85,81.04,80.84,80.96,33486.0,70.1025,70.2673,70.0938,70.1979,33486.0
2017-10-19 11:30:00,80.97,81.06,80.92,81.05,56350.0,70.2066,70.2846,70.1632,70.2759,56350.0
2017-10-19 11:40:00,81.04,81.07,80.96,81.05,85364.0,70.2673,70.2933,70.1979,70.2759,85364.0
2017-10-19 11:50:00,81.06,81.09,80.98,81.02,26897.0,70.2846,70.3106,70.2152,70.2499,26897.0
2017-10-19 12:00:00,81.03,81.17,80.98,81.17,51017.0,70.2586,70.38,70.2152,70.38,51017.0
2017-10-19 12:10:00,81.18,81.25,81.17,81.19,52089.0,70.3887,70.4493,70.38,70.3973,52089.0
2017-10-19 12:20:00,81.19,81.22,81.11,81.2,51849.0,70.3973,70.4233,70.328,70.406,51849.0
2017-10-19 12:30:00,81.2,81.3,81.19,81.23,113789.0,70.406,70.4927,70.3973,70.432,113789.0
2017-10-19 12:40:00,81.22,81.28,81.19,81.26,36951.0,70.4233,70.4754,70.3973,70.458,36951.0
2017-10-19 12:50:00,81.26,81.27,81.24,81.24,61710.0,70.458,70.4667,70.4407,70.4407,61710.0
2017-10-19 13:00:00,81.24,81.29,81.23,81.26,90393.0,70.4407,70.484,70.432,70.458,90393.0
2017-10-19 13:10:00,81.26,81.33,81.24,81.29,75076.0,70.458,70.5187,70.4407,70.484,75076.0
2017-10-19 13:20:00,81.3,81.38,81.26,81.37,43487.0,70.4927,70.5621,70.458,70.5534,43487.0
2017-10-19 13:30:00,81.37,81.37,81.33,81.37,21188.0,70.5534,70.5534,70.5187,70.5534,21188.0
2017-10-19 13:40:00,81.38,81.4,81.32,81.36,26825.0,70.5621,70.5794,70.51,70.5447,26825.0
2017-10-19 13:50:00,81.36,81.36,81.2,81.22,41910.0,70.5447,70.5447,70.406,70.4233,41910.0
2017-10-19 14:00:00,81.22,81.32,81.21,81.32,33309.0,70.4233,70.51,70.4147,70.51,33309.0
2017-10-19 14:10:00,81.32,81.32,81.22,81.25,32707.0,70.51,70.51,70.4233,70.4493,32707.0
2017-10-19 14:20:00,81.26,81.27,81.2,81.25,48092.0,70.458,70.4667,70.406,70.4493,48092.0
2017-10-19 14:30:00,81.25,81.34,81.25,81.27,42277.0,70.4493,70.5274,70.4493,70.4667,42277.0
2017-10-19 14:40:00,81.27,81.3,81.16,81.18,39056.0,70.4667,70.4927,70.3713,70.3887,39056.0
2017-10-19 14:50:00,81.17,81.19,81.14,81.15,32705.0,70.38,70.3973,70.354,70.3626,32705.0
2017-10-19 15:00:00,81.15,81.18,81.12,81.13,48001.0,70.3626,70.3887,70.3366,70.3453,48001.0
2017-10-19 15:10:00,81.13,81.19,81.12,81.16,39413.0,70.3453,70.3973,70.3366,70.3713,39413.0
2017-10-19 15:20:00,81.17,81.2,81.12,81.19,52890.0,70.38,70.406,70.3366,70.3973,52890.0
2017-10-19 15:30:00,81.2,81.21,81.15,81.15,58872.0,70.406,70.4147,70.3626,70.3626,58872.0
2017-10-19 15:40:00,81.15,81.18,81.14,81.16,96732.0,70.3626,70.3887,70.354,70.3713,96732.0
2017-10-19 15:50:00,81.15,81.27,81.11,81.26,253975.0,70.3626,70.4667,70.328,70.458,253975.0
2017-10-20 09:30:00,81.56,81.64,81.21,81.26,189555.0,70.7181,70.7875,70.4147,70.458,189555.0
2017-10-20 09:40:00,81.24,81.43,81.19,81.24,43133.0,70.4407,70.6054,70.3973,70.4407,43133.0
2017-10-20 09:50:00,81.24,81.24,80.98,81.01,67966.0,70.4407,70.4407,70.2152,70.2413,67966.0
2017-10-20 10:00:00,81.02,81.09,80.97,81.07,66466.0,70.2499,70.3106,70.2066,70.2933,66466.0
2017-10-20 10:10:00,81.06,81.13,80.77,80.77,106476.0,70.2846,70.3453,70.0332,70.0332,106476.0
2017-10-20 10:20:00,80.77,80.9,80.68,80.7,82220.0,70.0332,70.1459,69.9551,69.9725,82220.0
2017-10-20 10:30:00,80.7,80.82,80.61,80.78,166141.0,69.9725,70.0765,69.8944,70.0418,166141.0
2017-10-20 10:40:00,80.78,80.8,80.55,80.55,96177.0,70.0418,70.0592,69.8424,69.8424,96177.0
2017-10-20 10:50:00,80.56,80.72,80.55,80.67,85837.0,69.8511,69.9898,69.8424,69.9464,85837.0
2017-10-20 11:00:00,80.67,80.72,80.58,80.58,58376.0,69.9464,69.9898,69.8684,69.8684,58376.0
2017-10-20 11:10:00,80.58,80.8,80.57,80.73,120478.0,69.8684,70.0592,69.8597,69.9985,120478.0
2017-10-20 11:20:00,80.74,80.74,80.49,80.49,130196.0,70.0071,70.0071,69.7904,69.7904,130196.0
2017-10-20 11:30:00,80.49,80.51,80.36,80.47,212240.0,69.7904,69.8077,69.6777,69.773,212240.0
2017-10-20 11:40:00,80.48,80.59,80.4,80.45,125235.0,69.7817,69.8771,69.7123,69.7557,125235.0
2017-10-20 11:50:00,80.45,80.57,80.41,80.53,83747.0,69.7557,69.8597,69.721,69.8251,83747.0
2017-10-20 12:00:00,80.53,80.55,80.44,80.45,74204.0,69.8251,69.8424,69.747,69.7557,74204.0
2017-10-20 12:10:00,80.45,80.5,80.35,80.37,67546.0,69.7557,69.799,69.669,69.6863,67546.0
2017-10-20 12:20:00,80.37,80.5,80.37,80.5,152681.0,69.6863,69.799,69.6863,69.799,152681.0
2017-10-20 12:30:00,80.5,80.53,80.44,80.48,84261.0,69.799,69.8251,69.747,69.7817,84261.0
2017-10-20 12:40:00,80.49,80.55,80.46,80.47,51961.0,69.7904,69.8424,69.7644,69.773,51961.0
2017-10-20 12:50:00,80.47,80.59,80.46,80.52,63894.0,69.773,69.8771,69.7644,69.8164,63894.0
2017-10-20 13:00:00,80.52,80.56,80.45,80.47,52400.0,69.8164,69.8511,69.7557,69.773,52400.0
2017-10-20 13:10:00,80.48,80.5,80.44,80.46,30186.0,69.7817,69.799,69.747,69.7644,30186.0
2017-10-20 13:20:00,80.47,80.53,80.44,80.47,72227.0,69.773,69.8251,69.747,69.773,72227.0
2017-10-20 13:30:00,80.46,80.47,80.35,80.37,132812.0,69.7644,69.773,69.669,69.6863,132812.0
2017-10-20 13:40:00,80.37,80.39,80.25,80.3,91511.0,69.6863,69.7037,69.5823,69.6256,91511.0
2017-10-20 13:50:00,80.3,80.32,80.25,80.3,60925.0,69.6256,69.643,69.5823,69.6256,60925.0
2017-10-20 14:00:00,80.31,80.38,80.3,80.33,75621.0,69.6343,69.695,69.6256,69.6516,75621.0
2017-10-20 14:10:00,80.34,80.4,80.33,80.36,66247.0,69.6603,69.7123,69.6516,69.6777,66247.0
2017-10-20 14:20:00,80.36,80.42,80.32,80.38,84613.0,69.6777,69.7297,69.643,69.695,84613.0
2017-10-20 14:30:00,80.39,80.43,80.31,80.32,111800.0,69.7037,69.7384,69.6343,69.643,111800.0
2017-10-20 14:40:00,80.31,80.33,80.2,80.22,121334.0,69.6343,69.6516,69.5389,69.5563,121334.0
2017-10-20 14:50:00,80.22,80.24,80.19,80.24,102351.0,69.5563,69.5736,69.5303,69.5736,102351.0
2017-10-20 15:00:00,80.23,80.25,79.94,79.95,280656.0,69.5649,69.5823,69.3135,69.3222,280656.0
2017-10-20 15:10:00,79.95,80.1,79.93,80.06,245554.0,69.3222,69.4522,69.3048,69.4175,245554.0
2017-10-20 15:20:00,80.06,80.12,80.02,80.03,185225.0,69.4175,69.4696,69.3829,69.3915,185225.0
2017-10-20 15:30:00,80.03,80.28,80.01,80.26,236385.0,69.3915,69.6083,69.3742,69.5909,236385.0
2017-10-20 15:40:00,80.26,80.26,80.07,80.13,240017.0,69.5909,69.5909,69.4262,69.4782,240017.0
2017-10-20 15:50:00,80.13,80.14,79.97,80.04,623978.0,69.4782,69.4869,69.3395,69.4002,623978.0
2017-10-23 09:30:00,80.23,80.58,80.2,80.31,168867.0,69.5649,69.8684,69.5389,69.6343,168867.0
2017-10-23 09:40:00,80.31,80.66,80.12,80.66,148864.0,69.6343,69.9378,69.4696,69.9378,148864.0
2017-10-23 09:50:00,80.66,80.98,80.65,80.86,95771.0,69.9378,70.2152,69.9291,70.1112,95771.0
2017-10-23 10:00:00,80.85,81.06,80.8,81.0,174994.0,70.1025,70.2846,70.0592,70.2326,174994.0
2017-10-23 10:10:00,81.01,81.06,80.93,81.02,128263.0,70.2413,70.2846,70.1719,70.2499,128263.0
2017-10-23 10:20:00,81.03,81.05,80.65,80.69,117815.0,70.2586,70.2759,69.9291,69.9638,117815.0
2017-10-23 10:30:00,80.7,81.15,80.7,81.09,157801.0,69.9725,70.3626,69.9725,70.3106,157801.0
2017-10-23 10:40:00,81.08,81.09,80.98,81.01,90491.0,70.3019,70.3106,70.2152,70.2413,90491.0
2017-10-23 10:50:00,81.01,81.04,80.91,80.94,118403.0,70.2413,70.2673,70.1545,70.1806,118403.0
2017-10-23 11:00:00,80.95,81.02,80.87,80.99,90052.0,70.1892,70.2499,70.1199,70.2239,90052.0
2017-10-23 11:10:00,81.0,81.18,80.99,81.15,137345.0,70.2326,70.3887,70.2239,70.3626,137345.0
2017-10-23 11:20:00,81.15,81.2,81.0,81.04,116066.0,70.3626,70.406,70.2326,70.2673,116066.0
2017-10-23 11:30:00,81.05,81.1,80.91,80.91,126164.0,70.2759,70.3193,70.1545,70.1545,126164.0
2017-10-23 11:40:00,80.92,81.03,80.89,80.9,86109.0,70.1632,70.2586,70.1372,70.1459,86109.0
2017-10-23 11:50:00,80.89,80.93,80.75,80.86,75311.0,70.1372,70.1719,70.0158,70.1112,75311.0
2017-10-23 12:00:00,80.85,80.88,80.62,80.69,78960.0,70.1025,70.1285,69.9031,69.9638,78960.0
2017-10-23 12:10:00,80.69,80.8,80.63,80.73,68581.0,69.9638,70.0592,69.9118,69.9985,68581.0
2017-10-23 12:20:00,80.73,80.82,80.66,80.74,62308.0,69.9985,70.0765,69.9378,70.0071,62308.0
2017-10-23 12:30:00,80.75,80.89,80.74,80.81,45665.0,70.0158,70.1372,70.0071,70.0678,45665.0
2017-10-23 12:40:00,80.81,80.86,80.79,80.82,34004.0,70.0678,70.1112,70.0505,70.0765,34004.0
2017-10-23 12:50:00,80.83,80.89,80.78,80.85,35978.0,70.0852,70.1372,70.0418,70.1025,35978.0
2017-10-23 13:00:00,80.85,80.89,80.8,80.83,55225.0,70.1025,70.1372,70.0592,70.0852,55225.0
2017-10-23 13:10:00,80.82,80.83,80.75,80.79,30163.0,70.0765,70.0852,70.0158,70.0505,30163.0
2017-10-23 13:20:00,80.78,80.79,80.75,80.77,44330.0,70.0418,70.0505,70.0158,70.0332,44330.0
2017-10-23 13:30:00,80.77,80.78,80.66,80.68,75184.0,70.0332,70.0418,69.9378,69.9551,75184.0
2017-10-23 13:40:00,80.69,80.74,80.64,80.7,63757.0,69.9638,70.0071,69.9204,69.9725,63757.0
2017-10-23 13:50:00,80.7,80.71,80.59,80.62,54739.0,69.9725,69.9811,69.8771,69.9031,54739.0
2017-10-23 14:00:00,80.62,80.64,80.52,80.56,72372.0,69.9031,69.9204,69.8164,69.8511,72372.0
2017-10-23 14:10:00,80.56,80.72,80.54,80.62,136015.0,69.8511,69.9898,69.8337,69.9031,136015.0
2017-10-23 14:20:00,80.63,80.73,80.61,80.69,68626.0,69.9118,69.9985,69.8944,69.9638,68626.0
2017-10-23 14:30:00,80.69,80.79,80.67,80.77,42761.0,69.9638,70.0505,69.9464,70.0332,42761.0
2017-10-23 14:40:00,80.77,80.82,80.64,80.64,85999.0,70.0332,70.0765,69.9204,69.9204,85999.0
2017-10-23 14:50:00,80.63,80.69,80.56,80.61,112161.0,69.9118,69.9638,69.8511,69.8944,112161.0
2017-10-23 15:00:00,80.61,80.63,80.43,80.49,160239.0,69.8944,69.9118,69.7384,69.7904,160239.0
2017-10-23 15:10:00,80.49,80.52,80.46,80.49,95862.0,69.7904,69.8164,69.7644,69.7904,95862.0
2017-10-23 15:20:00,80.48,80.54,80.44,80.53,83534.0,69.7817,69.8337,69.747,69.8251,83534.0
2017-10-23 15:30:00,80.52,80.56,80.38,80.41,142162.0,69.8164,69.8511,69.695,69.721,142162.0
2017-10-23 15:40:00,80.41,80.53,80.37,80.51,173164.0,69.721,69.8251,69.6863,69.8077,173164.0
2017-10-23 15:50:00,80.5,80.5,80.37,80.44,494529.0,69.799,69.799,69.6863,69.747,494529.0
2017-10-24 09:30:00,79.86,80.53,79.74,80.49,193797.0,69.5939,70.1778,69.4894,70.1429,193797.0
2017-10-24 09:40:00,80.49,80.57,80.2,80.43,128645.0,70.1429,70.2127,69.8902,70.0907,128645.0
2017-10-24 09:50:00,80.45,80.74,80.43,80.49,106666.0,70.1081,70.3608,70.0907,70.1429,106666.0
2017-10-24 10:00:00,80.47,80.69,80.44,80.47,83343.0,70.1255,70.3172,70.0994,70.1255,83343.0
2017-10-24 10:10:00,80.48,80.69,80.46,80.69,82128.0,70.1342,70.3172,70.1168,70.3172,82128.0
2017-10-24 10:20:00,80.67,80.76,80.65,80.73,96921.0,70.2998,70.3782,70.2824,70.3521,96921.0
2017-10-24 10:30:00,80.73,80.73,80.55,80.6,83303.0,70.3521,70.3521,70.1952,70.2388,83303.0
2017-10-24 10:40:00,80.59,80.64,80.56,80.6,67718.0,70.2301,70.2737,70.2039,70.2388,67718.0
2017-10-24 10:50:00,80.6,80.7,80.59,80.6,51450.0,70.2388,70.3259,70.2301,70.2388,51450.0
2017-10-24 11:00:00,80.61,80.68,80.6,80.68,43384.0,70.2475,70.3085,70.2388,70.3085,43384.0
2017-10-24 11:10:00,80.68,80.76,80.65,80.73,50503.0,70.3085,70.3782,70.2824,70.3521,50503.0
2017-10-24 11:20:00,80.73,80.78,80.66,80.67,64876.0,70.3521,70.3957,70.2911,70.2998,64876.0
2017-10-24 11:30:00,80.67,80.76,80.5,80.55,115470.0,70.2998,70.3782,70.1517,70.1952,115470.0
2017-10-24 11:40:00,80.56,80.65,80.55,80.6,139271.0,70.2039,70.2824,70.1952,70.2388,139271.0
2017-10-24 11:50:00,80.59,80.62,80.49,80.51,79541.0,70.2301,70.2562,70.1429,70.1604,79541.0
2017-10-24 12:00:00,80.51,80.55,80.47,80.48,75546.0,70.1604,70.1952,70.1255,70.1342,75546.0
2017-10-24 12:10:00,80.49,80.51,80.3,80.41,173163.0,70.1429,70.1604,69.9774,70.0732,173163.0
2017-10-24 12:20:00,80.41,80.5,80.4,80.48,144743.0,70.0732,70.1517,70.0645,70.1342,144743.0
2017-10-24 12:30:00,80.48,80.57,80.45,80.52,59747.0,70.1342,70.2127,70.1081,70.1691,59747.0
2017-10-24 12:40:00,80.53,80.57,80.51,80.54,33540.0,70.1778,70.2127,70.1604,70.1865,33540.0
2017-10-24 12:50:00,80.54,80.56,80.51,80.55,33853.0,70.1865,70.2039,70.1604,70.1952,33853.0
2017-10-24 13:00:00,80.55,80.57,80.53,80.55,27878.0,70.1952,70.2127,70.1778,70.1952,27878.0
2017-10-24 13:10:00,80.55,80.69,80.54,80.69,23350.0,70.1952,70.3172,70.1865,70.3172,23350.0
2017-10-24 13:20:00,80.7,80.75,80.61,80.65,58646.0,70.3259,70.3695,70.2475,70.2824,58646.0
2017-10-24 13:30:00,80.65,80.77,80.65,80.77,27020.0,70.2824,70.3869,70.2824,70.3869,27020.0
2017-10-24 13:40:00,80.76,80.76,80.71,80.71,34532.0,70.3782,70.3782,70.3347,70.3347,34532.0
2017-10-24 13:50:00,80.71,80.76,80.69,80.76,38850.0,70.3347,70.3782,70.3172,70.3782,38850.0
2017-10-24 14:00:00,80.76,80.82,80.7,80.81,69924.0,70.3782,70.4305,70.3259,70.4218,69924.0
2017-10-24 14:10:00,80.81,80.97,80.81,80.97,108029.0,70.4218,70.5612,70.4218,70.5612,108029.0
2017-10-24 14:20:00,80.99,81.03,80.93,81.03,104263.0,70.5787,70.6135,70.5264,70.6135,104263.0
2017-10-24 14:30:00,81.02,81.03,80.93,80.95,85037.0,70.6048,70.6135,70.5264,70.5438,85037.0
2017-10-24 14:40:00,80.94,81.0,80.93,81.0,74015.0,70.5351,70.5874,70.5264,70.5874,74015.0
2017-10-24 14:50:00,81.0,81.05,80.92,80.95,85125.0,70.5874,70.631,70.5177,70.5438,85125.0
2017-10-24 15:00:00,80.97,81.0,80.87,80.93,124190.0,70.5612,70.5874,70.4741,70.5264,124190.0
2017-10-24 15:10:00,80.94,80.99,80.91,80.92,57013.0,70.5351,70.5787,70.5089,70.5177,57013.0
2017-10-24 15:20:00,80.92,81.01,80.9,80.97,292422.0,70.5177,70.5961,70.5002,70.5612,292422.0
2017-10-24 15:30:00,80.97,81.05,80.96,81.05,117943.0,70.5612,70.631,70.5525,70.631,117943.0
2017-10-24 15:40:00,81.04,81.09,81.02,81.02,239599.0,70.6222,70.6658,70.6048,70.6048,239599.0
2017-10-24 15:50:00,81.03,81.16,81.02,81.16,517364.0,70.6135,70.7268,70.6048,70.7268,517364.0
2017-10-25 09:30:00,81.14,81.2,80.88,81.04,106244.0,70.7094,70.7617,70.4828,70.6222,106244.0
2017-10-25 09:40:00,81.07,81.23,81.03,81.2,112642.0,70.6484,70.7878,70.6135,70.7617,112642.0
2017-10-25 09:50:00,81.2,81.35,81.1,81.31,159779.0,70.7617,70.8924,70.6745,70.8575,159779.0
2017-10-25 10:00:00,81.33,81.52,81.25,81.49,161667.0,70.875,71.0405,70.8052,71.0144,161667.0
2017-10-25 10:10:00,81.49,81.55,81.09,81.1,133125.0,71.0144,71.0667,70.6658,70.6745,133125.0
2017-10-25 10:20:00,81.08,81.09,80.85,81.06,70884.0,70.6571,70.6658,70.4567,70.6397,70884.0
2017-10-25 10:30:00,81.06,81.07,80.88,81.01,77507.0,70.6397,70.6484,70.4828,70.5961,77507.0
2017-10-25 10:40:00,81.02,81.12,80.9,80.96,56797.0,70.6048,70.692,70.5002,70.5525,56797.0
2017-10-25 10:50:00,80.98,80.99,80.75,80.8,74233.0,70.5699,70.5787,70.3695,70.4131,74233.0
2017-10-25 11:00:00,80.79,80.89,80.76,80.79,120231.0,70.4044,70.4915,70.3782,70.4044,120231.0
2017-10-25 11:10:00,80.8,80.96,80.73,80.76,82309.0,70.4131,70.5525,70.3521,70.3782,82309.0
2017-10-25 11:20:00,80.77,80.87,80.64,80.75,101437.0,70.3869,70.4741,70.2737,70.3695,101437.0
2017-10-25 11:30:00,80.75,80.89,80.73,80.88,94777.0,70.3695,70.4915,70.3521,70.4828,94777.0
2017-10-25 11:40:00,80.89,81.03,80.83,80.9,84223.0,70.4915,70.6135,70.4392,70.5002,84223.0
2017-10-25 11:50:00,80.92,80.95,80.83,80.95,32365.0,70.5177,70.5438,70.4392,70.5438,32365.0
2017-10-25 12:00:00,80.94,80.96,80.85,80.9,38843.0,70.5351,70.5525,70.4567,70.5002,38843.0
2017-10-25 12:10:00,80.9,80.92,80.78,80.85,42136.0,70.5002,70.5177,70.3957,70.4567,42136.0
2017-10-25 12:20:00,80.85,80.87,80.7,80.7,57795.0,70.4567,70.4741,70.3259,70.3259,57795.0
2017-10-25 12:30:00,80.7,80.79,80.67,80.73,56258.0,70.3259,70.4044,70.2998,70.3521,56258.0
2017-10-25 12:40:00,80.74,80.8,80.63,80.64,50928.0,70.3608,70.4131,70.2649,70.2737,50928.0
2017-10-25 12:50:00,80.65,80.73,80.64,80.67,44154.0,70.2824,70.3521,70.2737,70.2998,44154.0
2017-10-25 13:00:00,80.66,80.68,80.57,80.57,58951.0,70.2911,70.3085,70.2127,70.2127,58951.0
2017-10-25 13:10:00,80.56,80.63,80.56,80.61,41434.0,70.2039,70.2649,70.2039,70.2475,41434.0
2017-10-25 13:20:00,80.62,80.63,80.53,80.54,54944.0,70.2562,70.2649,70.1778,70.1865,54944.0
2017-10-25 13:30:00,80.55,80.71,80.55,80.7,41987.0,70.1952,70.3347,70.1952,70.3259,41987.0
2017-10-25 13:40:00,80.7,80.85,80.7,80.81,50079.0,70.3259,70.4567,70.3259,70.4218,50079.0
2017-10-25 13:50:00,80.81,80.98,80.8,80.95,61995.0,70.4218,70.5699,70.4131,70.5438,61995.0
2017-10-25 14:00:00,80.96,81.05,80.94,81.02,63961.0,70.5525,70.631,70.5351,70.6048,63961.0
2017-10-25 14:10:00,81.02,81.02,80.92,80.96,49732.0,70.6048,70.6048,70.5177,70.5525,49732.0
2017-10-25 14:20:00,80.95,81.05,80.94,81.01,38442.0,70.5438,70.631,70.5351,70.5961,38442.0
2017-10-25 14:30:00,81.01,81.03,80.91,80.92,45095.0,70.5961,70.6135,70.5089,70.5177,45095.0
2017-10-25 14:40:00,80.92,80.95,80.86,80.91,45970.0,70.5177,70.5438,70.4654,70.5089,45970.0
2017-10-25 14:50:00,80.92,80.99,80.91,80.98,42644.0,70.5177,70.5787,70.5089,70.5699,42644.0
2017-10-25 15:00:00,80.98,81.02,80.9,81.0,58677.0,70.5699,70.6048,70.5002,70.5874,58677.0
2017-10-25 15:10:00,81.01,81.07,81.0,81.06,43528.0,70.5961,70.6484,70.5874,70.6397,43528.0
2017-10-25 15:20:00,81.06,81.21,81.06,81.18,75593.0,70.6397,70.7704,70.6397,70.7442,75593.0
2017-10-25 15:30:00,81.17,81.17,80.93,80.93,133360.0,70.7355,70.7355,70.5264,70.5264,133360.0
2017-10-25 15:40:00,80.94,80.98,80.81,80.82,111740.0,70.5351,70.5699,70.4218,70.4305,111740.0
2017-10-25 15:50:00,80.83,81.05,80.8,80.97,288499.0,70.4392,70.631,70.4131,70.5612,288499.0
2017-10-26 09:30:00,81.11,81.6,81.08,81.19,89577.0,70.6832,71.1102,70.6571,70.753,89577.0
2017-10-26 09:40:00,81.17,81.36,81.12,81.28,171739.0,70.7355,70.9011,70.692,70.8314,171739.0
2017-10-26 09:50:00,81.29,81.32,81.13,81.16,139928.0,70.8401,70.8662,70.7007,70.7268,139928.0
2017-10-26 10:00:00,81.17,81.24,81.07,81.07,120755.0,70.7355,70.7965,70.6484,70.6484,120755.0
2017-10-26 10:10:00,81.07,81.15,80.97,81.0,60585.0,70.6484,70.7181,70.5612,70.5874,60585.0
2017-10-26 10:20:00,81.0,81.04,80.96,80.99,82311.0,70.5874,70.6222,70.5525,70.5787,82311.0
2017-10-26 10:30:00,81.0,81.23,80.96,81.23,55087.0,70.5874,70.7878,70.5525,70.7878,55087.0
2017-10-26 10:40:00,81.24,81.41,81.23,81.27,113785.0,70.7965,70.9447,70.7878,70.8227,113785.0
2017-10-26 10:50:00,81.27,81.43,81.2,81.42,36635.0,70.8227,70.9621,70.7617,70.9534,36635.0
2017-10-26 11:00:00,81.41,81.48,81.36,81.38,39275.0,70.9447,71.0057,70.9011,70.9185,39275.0
2017-10-26 11:10:00,81.38,81.41,81.27,81.31,65441.0,70.9185,70.9447,70.8227,70.8575,65441.0
2017-10-26 11:20:00,81.32,81.45,81.31,81.45,40888.0,70.8662,70.9795,70.8575,70.9795,40888.0
2017-10-26 11:30:00,81.45,81.64,81.42,81.63,53839.0,70.9795,71.1451,70.9534,71.1364,53839.0
2017-10-26 11:40:00,81.63,81.78,81.52,81.78,38770.0,71.1364,71.2671,71.0405,71.2671,38770.0
2017-10-26 11:50:00,81.77,81.98,81.67,81.97,88046.0,71.2584,71.4414,71.1712,71.4327,88046.0
2017-10-26 12:00:00,81.98,82.4,81.97,82.33,200120.0,71.4414,71.8074,71.4327,71.7464,200120.0
2017-10-26 12:10:00,82.34,82.48,82.25,82.33,162765.0,71.7551,71.8771,71.6767,71.7464,162765.0
2017-10-26 12:20:00,82.32,82.32,82.11,82.16,95403.0,71.7377,71.7377,71.5547,71.5983,95403.0
2017-10-26 12:30:00,82.17,82.17,81.82,81.87,97307.0,71.607,71.607,71.302,71.3455,97307.0
2017-10-26 12:40:00,81.87,81.87,81.57,81.65,150378.0,71.3455,71.3455,71.0841,71.1538,150378.0
2017-10-26 12:50:00,81.64,81.75,81.62,81.75,49576.0,71.1451,71.241,71.1277,71.241,49576.0
2017-10-26 13:00:00,81.75,81.99,81.75,81.92,66638.0,71.241,71.4501,71.241,71.3891,66638.0
2017-10-26 13:10:00,81.91,82.01,81.85,81.99,68520.0,71.3804,71.4675,71.3281,71.4501,68520.0
2017-10-26 13:20:00,81.98,82.0,81.9,81.9,39117.0,71.4414,71.4588,71.3717,71.3717,39117.0
2017-10-26 13:30:00,81.9,81.92,81.82,81.82,56647.0,71.3717,71.3891,71.302,71.302,56647.0
2017-10-26 13:40:00,81.83,81.83,81.79,81.8,72324.0,71.3107,71.3107,71.2758,71.2845,72324.0
2017-10-26 13:50:00,81.81,81.93,81.79,81.88,79176.0,71.2933,71.3978,71.2758,71.3543,79176.0
2017-10-26 14:00:00,81.88,81.93,81.86,81.92,92961.0,71.3543,71.3978,71.3368,71.3891,92961.0
2017-10-26 14:10:00,81.94,81.98,81.86,81.86,85797.0,71.4065,71.4414,71.3368,71.3368,85797.0
2017-10-26 14:20:00,81.87,81.87,81.72,81.73,116792.0,71.3455,71.3455,71.2148,71.2235,116792.0
2017-10-26 14:30:00,81.73,81.73,81.63,81.65,101972.0,71.2235,71.2235,71.1364,71.1538,101972.0
2017-10-26 14:40:00,81.66,81.67,81.59,81.59,110997.0,71.1625,71.1712,71.1015,71.1015,110997.0
2017-10-26 14:50:00,81.59,81.67,81.55,81.65,106310.0,71.1015,71.1712,71.0667,71.1538,106310.0
2017-10-26 15:00:00,81.66,81.72,81.61,81.67,104222.0,71.1625,71.2148,71.119,71.1712,104222.0
2017-10-26 15:10:00,81.68,81.68,81.61,81.63,106803.0,71.18,71.18,71.119,71.1364,106803.0
2017-10-26 15:20:00,81.63,81.63,81.57,81.59,137037.0,71.1364,71.1364,71.0841,71.1015,137037.0
2017-10-26 15:30:00,81.59,81.64,81.53,81.54,205624.0,71.1015,71.1451,71.0492,71.058,205624.0
2017-10-26 15:40:00,81.53,81.73,81.48,81.63,282412.0,71.0492,71.2235,71.0057,71.1364,282412.0
2017-10-26 15:50:00,81.62,81.74,81.53,81.53,368998.0,71.1277,71.2323,71.0492,71.0492,368998.0
2017-10-27 09:30:00,80.75,81.02,80.38,80.54,223574.0,70.3695,70.6048,70.0471,70.1865,223574.0
2017-10-27 09:40:00,80.55,80.76,80.35,80.37,169744.0,70.1952,70.3782,70.0209,70.0384,169744.0
2017-10-27 09:50:00,80.37,80.4,80.2,80.22,105242.0,70.0384,70.0645,69.8902,69.9076,105242.0
2017-10-27 10:00:00,80.22,80.33,79.72,79.85,289566.0,69.9076,70.0035,69.4719,69.5852,289566.0
2017-10-27 10:10:00,79.88,80.01,79.75,79.84,205712.0,69.6114,69.7246,69.4981,69.5765,205712.0
2017-10-27 10:20:00,79.84,79.85,79.47,79.5,229123.0,69.5765,69.5852,69.2541,69.2802,229123.0
2017-10-27 10:30:00,79.5,79.68,79.42,79.63,238286.0,69.2802,69.4371,69.2105,69.3935,238286.0
2017-10-27 10:40:00,79.63,79.78,79.58,79.64,338936.0,69.3935,69.5242,69.3499,69.4022,338936.0
2017-10-27 10:50:00,79.65,79.72,79.57,79.65,137971.0,69.4109,69.4719,69.3412,69.4109,137971.0
2017-10-27 11:00:00,79.65,79.88,79.64,79.74,151706.0,69.4109,69.6114,69.4022,69.4894,151706.0
2017-10-27 11:10:00,79.74,79.97,79.73,79.86,139423.0,69.4894,69.6898,69.4806,69.5939,139423.0
2017-10-27 11:20:00,79.87,80.01,79.85,79.89,86425.0,69.6026,69.7246,69.5852,69.6201,86425.0
2017-10-27 11:30:00,79.89,79.92,79.73,79.73,79925.0,69.6201,69.6462,69.4806,69.4806,79925.0
2017-10-27 11:40:00,79.74,80.06,79.7,80.06,138570.0,69.4894,69.7682,69.4545,69.7682,138570.0
2017-10-27 11:50:00,80.04,80.04,79.91,79.99,71563.0,69.7508,69.7508,69.6375,69.7072,71563.0
2017-10-27 12:00:00,80.0,80.0,79.93,79.99,62661.0,69.7159,69.7159,69.6549,69.7072,62661.0
2017-10-27 12:10:00,79.98,80.01,79.93,79.94,55836.0,69.6985,69.7246,69.6549,69.6636,55836.0
2017-10-27 12:20:00,79.93,80.0,79.88,79.99,79634.0,69.6549,69.7159,69.6114,69.7072,79634.0
2017-10-27 12:30:00,80.0,80.02,79.92,79.95,72448.0,69.7159,69.7334,69.6462,69.6724,72448.0
2017-10-27 12:40:00,79.94,79.96,79.87,79.93,95705.0,69.6636,69.6811,69.6026,69.6549,95705.0
2017-10-27 12:50:00,79.93,80.0,79.66,80.0,141306.0,69.6549,69.7159,69.4196,69.7159,141306.0
2017-10-27 13:00:00,80.0,80.01,79.89,79.9,50403.0,69.7159,69.7246,69.6201,69.6288,50403.0
2017-10-27 13:10:00,79.9,79.91,79.87,79.9,45547.0,69.6288,69.6375,69.6026,69.6288,45547.0
2017-10-27 13:20:00,79.89,79.91,79.86,79.91,247188.0,69.6201,69.6375,69.5939,69.6375,247188.0
2017-10-27 13:30:00,79.92,80.24,79.91,80.17,142420.0,69.6462,69.9251,69.6375,69.8641,142420.0
2017-10-27 13:40:00,80.17,80.27,80.11,80.16,76450.0,69.8641,69.9512,69.8118,69.8554,76450.0
2017-10-27 13:50:00,80.16,80.22,80.13,80.17,109315.0,69.8554,69.9076,69.8292,69.8641,109315.0
2017-10-27 14:00:00,80.18,80.19,80.08,80.09,106512.0,69.8728,69.8815,69.7856,69.7944,106512.0
2017-10-27 14:10:00,80.1,80.26,80.09,80.1,137713.0,69.8031,69.9425,69.7944,69.8031,137713.0
2017-10-27 14:20:00,80.11,80.42,80.09,80.31,239742.0,69.8118,70.0819,69.7944,69.9861,239742.0
2017-10-27 14:30:00,80.31,80.46,80.25,80.25,110650.0,69.9861,70.1168,69.9338,69.9338,110650.0
2017-10-27 14:40:00,80.25,80.36,80.22,80.33,144580.0,69.9338,70.0297,69.9076,70.0035,144580.0
2017-10-27 14:50:00,80.34,80.51,80.33,80.48,86352.0,70.0122,70.1604,70.0035,70.1342,86352.0
2017-10-27 15:00:00,80.48,80.49,80.35,80.37,120416.0,70.1342,70.1429,70.0209,70.0384,120416.0
2017-10-27 15:10:00,80.37,80.44,80.31,80.42,131325.0,70.0384,70.0994,69.9861,70.0819,131325.0
2017-10-27 15:20:00,80.42,80.54,80.41,80.5,167124.0,70.0819,70.1865,70.0732,70.1517,167124.0
2017-10-27 15:30:00,80.51,80.7,80.49,80.69,161684.0,70.1604,70.3259,70.1429,70.3172,161684.0
2017-10-27 15:40:00,80.7,80.7,80.58,80.59,221892.0,70.3259,70.3259,70.2214,70.2301,221892.0
2017-10-27 15:50:00,80.59,80.61,80.42,80.6,597966.0,70.2301,70.2475,70.0819,70.2388,597966.0
2017-10-30 09:30:00,80.27,80.32,79.74,79.8,118425.0,69.9512,69.9948,69.4894,69.5416,118425.0
2017-10-30 09:40:00,79.78,79.86,79.57,79.72,171574.0,69.5242,69.5939,69.3412,69.4719,171574.0
2017-10-30 09:50:00,79.73,79.9,79.61,79.71,306812.0,69.4806,69.6288,69.3761,69.4632,306812.0
2017-10-30 10:00:00,79.72,79.83,79.64,79.77,96985.0,69.4719,69.5678,69.4022,69.5155,96985.0
2017-10-30 10:10:00,79.77,79.8,79.57,79.63,149344.0,69.5155,69.5416,69.3412,69.3935,149344.0
2017-10-30 10:20:00,79.62,79.65,79.42,79.45,141199.0,69.3848,69.4109,69.2105,69.2366,141199.0
2017-10-30 10:30:00,79.45,79.75,79.43,79.74,169492.0,69.2366,69.4981,69.2192,69.4894,169492.0
2017-10-30 10:40:00,79.75,79.84,79.67,79.74,152956.0,69.4981,69.5765,69.4284,69.4894,152956.0
2017-10-30 10:50:00,79.75,79.93,79.72,79.85,119912.0,69.4981,69.6549,69.4719,69.5852,119912.0
2017-10-30 11:00:00,79.84,79.95,79.77,79.94,108044.0,69.5765,69.6724,69.5155,69.6636,108044.0
2017-10-30 11:10:00,79.94,80.16,79.93,80.11,79012.0,69.6636,69.8554,69.6549,69.8118,79012.0
2017-10-30 11:20:00,80.11,80.17,79.97,79.98,90449.0,69.8118,69.8641,69.6898,69.6985,90449.0
2017-10-30 11:30:00,79.98,79.99,79.57,79.63,305934.0,69.6985,69.7072,69.3412,69.3935,305934.0
2017-10-30 11:40:00,79.63,79.82,79.62,79.78,118040.0,69.3935,69.5591,69.3848,69.5242,118040.0
2017-10-30 11:50:00,79.78,79.82,79.4,79.45,174060.0,69.5242,69.5591,69.1931,69.2366,174060.0
2017-10-30 12:00:00,79.46,79.67,79.45,79.67,94003.0,69.2453,69.4284,69.2366,69.4284,94003.0
2017-10-30 12:10:00,79.67,79.67,79.51,79.53,104552.0,69.4284,69.4284,69.2889,69.3063,104552.0
2017-10-30 12:20:00,79.53,79.58,79.44,79.55,106706.0,69.3063,69.3499,69.2279,69.3238,106706.0
2017-10-30 12:30:00,79.54,79.61,79.52,79.58,69290.0,69.3151,69.3761,69.2976,69.3499,69290.0
2017-10-30 12:40:00,79.58,79.59,79.51,79.54,63443.0,69.3499,69.3586,69.2889,69.3151,63443.0
2017-10-30 12:50:00,79.54,79.56,79.45,79.5,94710.0,69.3151,69.3325,69.2366,69.2802,94710.0
2017-10-30 13:00:00,79.5,79.58,79.44,79.53,60340.0,69.2802,69.3499,69.2279,69.3063,60340.0
2017-10-30 13:10:00,79.53,79.54,79.44,79.49,56992.0,69.3063,69.3151,69.2279,69.2715,56992.0
2017-10-30 13:20:00,79.5,79.69,79.46,79.68,54481.0,69.2802,69.4458,69.2453,69.4371,54481.0
2017-10-30 13:30:00,79.68,79.81,79.67,79.81,67592.0,69.4371,69.5504,69.4284,69.5504,67592.0
2017-10-30 13:40:00,79.82,79.82,79.7,79.72,54940.0,69.5591,69.5591,69.4545,69.4719,54940.0
2017-10-30 13:50:00,79.72,79.73,79.62,79.7,72260.0,69.4719,69.4806,69.3848,69.4545,72260.0
2017-10-30 14:00:00,79.7,79.75,79.66,79.71,61120.0,69.4545,69.4981,69.4196,69.4632,61120.0
2017-10-30 14:10:00,79.72,79.81,79.68,79.73,103824.0,69.4719,69.5504,69.4371,69.4806,103824.0
2017-10-30 14:20:00,79.73,79.75,79.64,79.67,68015.0,69.4806,69.4981,69.4022,69.4284,68015.0
2017-10-30 14:30:00,79.67,79.72,79.57,79.72,184278.0,69.4284,69.4719,69.3412,69.4719,184278.0
2017-10-30 14:40:00,79.72,79.84,79.7,79.81,182718.0,69.4719,69.5765,69.4545,69.5504,182718.0
2017-10-30 14:50:00,79.82,79.85,79.71,79.74,95890.0,69.5591,69.5852,69.4632,69.4894,95890.0
2017-10-30 15:00:00,79.75,79.82,79.74,79.78,80400.0,69.4981,69.5591,69.4894,69.5242,80400.0
2017-10-30 15:10:00,79.79,79.81,79.73,79.75,87327.0,69.5329,69.5504,69.4806,69.4981,87327.0
2017-10-30 15:20:00,79.75,79.76,79.65,79.75,103897.0,69.4981,69.5068,69.4109,69.4981,103897.0
2017-10-30 15:30:00,79.76,79.78,79.62,79.63,210261.0,69.5068,69.5242,69.3848,69.3935,210261.0
2017-10-30 15:40:00,79.63,79.66,79.52,79.53,243270.0,69.3935,69.4196,69.2976,69.3063,243270.0
2017-10-30 15:50:00,79.53,79.61,79.41,79.42,631385.0,69.3063,69.3761,69.2018,69.2105,631385.0
2017-10-31 09:30:00,79.5,79.77,79.45,79.66,154650.0,69.2802,69.5155,69.2366,69.4196,154650.0
2017-10-31 09:40:00,79.66,79.86,79.53,79.65,119831.0,69.4196,69.5939,69.3063,69.4109,119831.0
2017-10-31 09:50:00,79.67,80.02,79.66,79.86,140894.0,69.4284,69.7334,69.4196,69.5939,140894.0
2017-10-31 10:00:00,79.88,79.89,79.68,79.7,91026.0,69.6114,69.6201,69.4371,69.4545,91026.0
2017-10-31 10:10:00,79.71,79.89,79.69,79.84,71919.0,69.4632,69.6201,69.4458,69.5765,71919.0
2017-10-31 10:20:00,79.85,79.89,79.79,79.85,103026.0,69.5852,69.6201,69.5329,69.5852,103026.0
2017-10-31 10:30:00,79.86,79.93,79.76,79.86,132582.0,69.5939,69.6549,69.5068,69.5939,132582.0
2017-10-31 10:40:00,79.85,79.93,79.8,79.84,128774.0,69.5852,69.6549,69.5416,69.5765,128774.0
2017-10-31 10:50:00,79.84,79.88,79.8,79.84,86375.0,69.5765,69.6114,69.5416,69.5765,86375.0
2017-10-31 11:00:00,79.83,79.9,79.79,79.83,96714.0,69.5678,69.6288,69.5329,69.5678,96714.0
2017-10-31 11:10:00,79.84,79.95,79.82,79.89,66500.0,69.5765,69.6724,69.5591,69.6201,66500.0
2017-10-31 11:20:00,79.89,79.94,79.85,79.89,101004.0,69.6201,69.6636,69.5852,69.6201,101004.0
2017-10-31 11:30:00,79.89,79.93,79.79,79.81,54505.0,69.6201,69.6549,69.5329,69.5504,54505.0
2017-10-31 11:40:00,79.81,79.83,79.75,79.81,45128.0,69.5504,69.5678,69.4981,69.5504,45128.0
2017-10-31 11:50:00,79.82,79.96,79.82,79.89,49895.0,69.5591,69.6811,69.5591,69.6201,49895.0
2017-10-31 12:00:00,79.9,80.0,79.89,79.95,58364.0,69.6288,69.7159,69.6201,69.6724,58364.0
2017-10-31 12:10:00,79.94,79.97,79.88,79.88,71866.0,69.6636,69.6898,69.6114,69.6114,71866.0
2017-10-31 12:20:00,79.88,79.93,79.88,79.93,78586.0,69.6114,69.6549,69.6114,69.6549,78586.0
2017-10-31 12:30:00,79.93,80.02,79.9,80.0,103908.0,69.6549,69.7334,69.6288,69.7159,103908.0
2017-10-31 12:40:00,79.98,80.07,79.98,80.03,94274.0,69.6985,69.7769,69.6985,69.7421,94274.0
2017-10-31 12:50:00,80.03,80.04,79.94,79.94,47733.0,69.7421,69.7508,69.6636,69.6636,47733.0
2017-10-31 13:00:00,79.94,79.94,79.88,79.91,35524.0,69.6636,69.6636,69.6114,69.6375,35524.0
2017-10-31 13:10:00,79.91,79.93,79.88,79.92,45739.0,69.6375,69.6549,69.6114,69.6462,45739.0
2017-10-31 13:20:00,79.92,79.93,79.9,79.92,59061.0,69.6462,69.6549,69.6288,69.6462,59061.0
2017-10-31 13:30:00,79.92,79.93,79.9,79.92,40449.0,69.6462,69.6549,69.6288,69.6462,40449.0
2017-10-31 13:40:00,79.92,79.92,79.87,79.9,47184.0,69.6462,69.6462,69.6026,69.6288,47184.0
2017-10-31 13:50:00,79.9,79.98,79.89,79.95,63382.0,69.6288,69.6985,69.6201,69.6724,63382.0
2017-10-31 14:00:00,79.94,80.01,79.92,79.97,48251.0,69.6636,69.7246,69.6462,69.6898,48251.0
2017-10-31 14:10:00,79.97,80.0,79.92,79.95,62314.0,69.6898,69.7159,69.6462,69.6724,62314.0
2017-10-31 14:20:00,79.96,80.04,79.95,80.04,50342.0,69.6811,69.7508,69.6724,69.7508,50342.0
2017-10-31 14:30:00,80.04,80.07,80.01,80.07,31319.0,69.7508,69.7769,69.7246,69.7769,31319.0
2017-10-31 14:40:00,80.07,80.1,80.04,80.07,38750.0,69.7769,69.8031,69.7508,69.7769,38750.0
2017-10-31 14:50:00,80.07,80.19,80.06,80.15,79954.0,69.7769,69.8815,69.7682,69.8466,79954.0
2017-10-31 15:00:00,80.16,80.19,80.12,80.13,147590.0,69.8554,69.8815,69.8205,69.8292,147590.0
2017-10-31 15:10:00,80.13,80.18,80.11,80.11,69386.0,69.8292,69.8728,69.8118,69.8118,69386.0
2017-10-31 15:20:00,80.11,80.21,80.11,80.2,112190.0,69.8118,69.8989,69.8118,69.8902,112190.0
2017-10-31 15:30:00,80.2,80.21,79.98,80.0,193404.0,69.8902,69.8989,69.6985,69.7159,193404.0
2017-10-31 15:40:00,80.0,80.03,79.83,79.87,296270.0,69.7159,69.7421,69.5678,69.6026,296270.0
2017-10-31 15:50:00,79.86,79.96,79.79,79.94,541692.0,69.5939,69.6811,69.5329,69.6636,541692.0
2017-11-01 09:30:00,79.62,80.25,79.42,80.25,152415.0,69.3848,69.9338,69.2105,69.9338,152415.0
2017-11-01 09:40:00,80.28,80.34,80.14,80.27,120394.0,69.9599,70.0122,69.8379,69.9512,120394.0
2017-11-01 09:50:00,80.26,80.31,80.16,80.22,91119.0,69.9425,69.9861,69.8554,69.9076,91119.0
2017-11-01 10:00:00,80.22,80.42,80.15,80.42,125282.0,69.9076,70.0819,69.8466,70.0819,125282.0
2017-11-01 10:10:00,80.42,80.5,80.4,80.45,70636.0,70.0819,70.1517,70.0645,70.1081,70636.0
2017-11-01 10:20:00,80.45,80.45,80.28,80.29,50964.0,70.1081,70.1081,69.9599,69.9686,50964.0
2017-11-01 10:30:00,80.29,80.3,80.17,80.23,52300.0,69.9686,69.9774,69.8641,69.9164,52300.0
2017-11-01 10:40:00,80.23,80.49,80.23,80.47,101227.0,69.9164,70.1429,69.9164,70.1255,101227.0
2017-11-01 10:50:00,80.48,80.5,80.24,80.29,72693.0,70.1342,70.1517,69.9251,69.9686,72693.0
2017-11-01 11:00:00,80.29,80.33,80.22,80.32,53575.0,69.9686,70.0035,69.9076,69.9948,53575.0
2017-11-01 11:10:00,80.33,80.44,80.31,80.4,74112.0,70.0035,70.0994,69.9861,70.0645,74112.0
2017-11-01 11:20:00,80.41,80.48,80.35,80.37,57680.0,70.0732,70.1342,70.0209,70.0384,57680.0
2017-11-01 11:30:00,80.36,80.39,80.1,80.12,52251.0,70.0297,70.0558,69.8031,69.8205,52251.0
2017-11-01 11:40:00,80.12,80.2,80.06,80.06,54694.0,69.8205,69.8902,69.7682,69.7682,54694.0
2017-11-01 11:50:00,80.06,80.13,80.0,80.12,60511.0,69.7682,69.8292,69.7159,69.8205,60511.0
2017-11-01 12:00:00,80.11,80.13,80.0,80.03,46309.0,69.8118,69.8292,69.7159,69.7421,46309.0
2017-11-01 12:10:00,80.03,80.05,80.01,80.03,46111.0,69.7421,69.7595,69.7246,69.7421,46111.0
2017-11-01 12:20:00,80.03,80.04,80.0,80.01,47326.0,69.7421,69.7508,69.7159,69.7246,47326.0
2017-11-01 12:30:00,80.01,80.06,80.0,80.06,55362.0,69.7246,69.7682,69.7159,69.7682,55362.0
2017-11-01 12:40:00,80.06,80.1,80.03,80.1,62894.0,69.7682,69.8031,69.7421,69.8031,62894.0
2017-11-01 12:50:00,80.09,80.13,80.06,80.1,51568.0,69.7944,69.8292,69.7682,69.8031,51568.0
2017-11-01 13:00:00,80.1,80.13,80.0,80.01,64289.0,69.8031,69.8292,69.7159,69.7246,64289.0
2017-11-01 13:10:00,80.03,80.09,80.0,80.08,71141.0,69.7421,69.7944,69.7159,69.7856,71141.0
2017-11-01 13:20:00,80.08,80.15,80.07,80.11,41726.0,69.7856,69.8466,69.7769,69.8118,41726.0
2017-11-01 13:30:00,80.11,80.12,80.05,80.09,32961.0,69.8118,69.8205,69.7595,69.7944,32961.0
2017-11-01 13:40:00,80.09,80.12,80.07,80.12,65480.0,69.7944,69.8205,69.7769,69.8205,65480.0
2017-11-01 13:50:00,80.11,80.22,80.1,80.2,52397.0,69.8118,69.9076,69.8031,69.8902,52397.0
2017-11-01 14:00:00,80.21,80.27,80.16,80.18,78717.0,69.8989,69.9512,69.8554,69.8728,78717.0
2017-11-01 14:10:00,80.18,80.2,80.12,80.18,73716.0,69.8728,69.8902,69.8205,69.8728,73716.0
2017-11-01 14:20:00,80.18,80.34,80.17,80.28,85941.0,69.8728,70.0122,69.8641,69.9599,85941.0
2017-11-01 14:30:00,80.28,80.29,80.17,80.22,61924.0,69.9599,69.9686,69.8641,69.9076,61924.0
2017-11-01 14:40:00,80.22,80.24,80.16,80.22,57020.0,69.9076,69.9251,69.8554,69.9076,57020.0
2017-11-01 14:50:00,80.22,80.23,80.05,80.07,64203.0,69.9076,69.9164,69.7595,69.7769,64203.0
2017-11-01 15:00:00,80.08,80.15,80.05,80.13,63170.0,69.7856,69.8466,69.7595,69.8292,63170.0
2017-11-01 15:10:00,80.13,80.14,80.03,80.04,55207.0,69.8292,69.8379,69.7421,69.7508,55207.0
2017-11-01 15:20:00,80.03,80.14,80.03,80.13,91419.0,69.7421,69.8379,69.7421,69.8292,91419.0
2017-11-01 15:30:00,80.14,80.17,80.09,80.1,142083.0,69.8379,69.8641,69.7944,69.8031,142083.0
2017-11-01 15:40:00,80.1,80.1,79.97,79.99,146551.0,69.8031,69.8031,69.6898,69.7072,146551.0
2017-11-01 15:50:00,80.0,80.04,79.86,79.91,319639.0,69.7159,69.7508,69.5939,69.6375,319639.0
2017-11-02 09:30:00,79.2,79.3,78.07,78.13,386895.0,69.0188,69.1059,68.034,68.0863,386895.0
2017-11-02 09:40:00,78.15,78.44,77.68,77.84,438435.0,68.1037,68.3565,67.6942,67.8336,438435.0
2017-11-02 09:50:00,77.84,78.13,77.31,77.36,441229.0,67.8336,68.0863,67.3717,67.4153,441229.0
2017-11-02 10:00:00,77.36,77.48,76.77,77.25,547591.0,67.4153,67.5199,66.9011,67.3194,547591.0
2017-11-02 10:10:00,77.23,77.24,76.77,76.93,272846.0,67.302,67.3107,66.9011,67.0406,272846.0
2017-11-02 10:20:00,76.93,77.38,76.9,77.27,253133.0,67.0406,67.4327,67.0144,67.3369,253133.0
2017-11-02 10:30:00,77.29,77.76,77.28,77.74,207859.0,67.3543,67.7639,67.3456,67.7465,207859.0
2017-11-02 10:40:00,77.74,77.77,77.1,77.11,241242.0,67.7465,67.7726,67.1887,67.1974,241242.0
2017-11-02 10:50:00,77.12,77.4,77.06,77.16,191549.0,67.2062,67.4502,67.1539,67.241,191549.0
2017-11-02 11:00:00,77.15,77.16,76.31,76.44,290915.0,67.2323,67.241,66.5003,66.6136,290915.0
2017-11-02 11:10:00,76.44,76.57,75.36,75.86,734578.0,66.6136,66.7269,65.6724,66.1081,734578.0
2017-11-02 11:20:00,75.86,76.33,75.66,76.15,571582.0,66.1081,66.5177,65.9338,66.3608,571582.0
2017-11-02 11:30:00,76.18,76.59,76.17,76.55,312130.0,66.387,66.7443,66.3783,66.7094,312130.0
2017-11-02 11:40:00,76.56,76.72,76.51,76.61,189859.0,66.7181,66.8576,66.6746,66.7617,189859.0
2017-11-02 11:50:00,76.61,76.68,76.34,76.47,221529.0,66.7617,66.8227,66.5264,66.6397,221529.0
2017-11-02 12:00:00,76.48,76.82,76.29,76.74,172651.0,66.6484,66.9447,66.4829,66.875,172651.0
2017-11-02 12:10:00,76.73,76.85,76.51,76.75,182015.0,66.8663,66.9709,66.6746,66.8837,182015.0
2017-11-02 12:20:00,76.75,77.05,76.72,76.97,190425.0,66.8837,67.1452,66.8576,67.0754,190425.0
2017-11-02 12:30:00,76.99,77.09,76.84,77.05,128405.0,67.0929,67.18,66.9621,67.1452,128405.0
2017-11-02 12:40:00,77.05,77.21,76.83,76.86,136347.0,67.1452,67.2846,66.9534,66.9796,136347.0
2017-11-02 12:50:00,76.86,76.9,76.7,76.89,86804.0,66.9796,67.0144,66.8401,67.0057,86804.0
2017-11-02 13:00:00,76.9,76.94,76.61,76.63,138884.0,67.0144,67.0493,66.7617,66.7791,138884.0
2017-11-02 13:10:00,76.64,76.84,76.62,76.81,110075.0,66.7879,66.9621,66.7704,66.936,110075.0
2017-11-02 13:20:00,76.82,76.96,76.8,76.94,95499.0,66.9447,67.0667,66.9273,67.0493,95499.0
2017-11-02 13:30:00,76.93,77.01,76.79,77.0,162272.0,67.0406,67.1103,66.9186,67.1016,162272.0
2017-11-02 13:40:00,77.02,77.18,76.79,77.18,438024.0,67.119,67.2584,66.9186,67.2584,438024.0
2017-11-02 13:50:00,77.18,77.43,77.15,77.23,111093.0,67.2584,67.4763,67.2323,67.302,111093.0
2017-11-02 14:00:00,77.23,77.36,77.19,77.34,90275.0,67.302,67.4153,67.2672,67.3979,90275.0
2017-11-02 14:10:00,77.34,77.44,77.18,77.2,135435.0,67.3979,67.485,67.2584,67.2759,135435.0
2017-11-02 14:20:00,77.19,77.27,77.05,77.07,111384.0,67.2672,67.3369,67.1452,67.1626,111384.0
2017-11-02 14:30:00,77.06,77.09,76.7,76.88,162697.0,67.1539,67.18,66.8401,66.997,162697.0
2017-11-02 14:40:00,76.87,76.93,76.57,76.57,153064.0,66.9883,67.0406,66.7269,66.7269,153064.0
2017-11-02 14:50:00,76.57,76.7,76.41,76.58,179893.0,66.7269,66.8401,66.5874,66.7356,179893.0
2017-11-02 15:00:00,76.57,76.79,76.56,76.71,123981.0,66.7269,66.9186,66.7181,66.8489,123981.0
2017-11-02 15:10:00,76.71,76.88,76.64,76.78,157002.0,66.8489,66.997,66.7879,66.9099,157002.0
2017-11-02 15:20:00,76.78,76.9,76.58,76.58,417175.0,66.9099,67.0144,66.7356,66.7356,417175.0
2017-11-02 15:30:00,76.58,76.73,76.5,76.56,247936.0,66.7356,66.8663,66.6659,66.7181,247936.0
2017-11-02 15:40:00,76.55,76.7,76.49,76.58,306304.0,66.7094,66.8401,66.6571,66.7356,306304.0
2017-11-02 15:50:00,76.59,76.67,76.43,76.65,814386.0,66.7443,66.814,66.6049,66.7966,814386.0
2017-11-03 09:30:00,76.99,77.24,76.62,77.24,156272.0,67.0929,67.3107,66.7704,67.3107,156272.0
2017-11-03 09:40:00,77.24,77.58,77.24,77.57,185766.0,67.3107,67.607,67.3107,67.5983,185766.0
2017-11-03 09:50:00,77.59,77.9,77.41,77.45,147453.0,67.6157,67.8859,67.4589,67.4937,147453.0
2017-11-03 10:00:00,77.44,77.52,77.1,77.15,139400.0,67.485,67.5547,67.1887,67.2323,139400.0
2017-11-03 10:10:00,77.15,77.32,77.03,77.32,150245.0,67.2323,67.3804,67.1277,67.3804,150245.0
2017-11-03 10:20:00,77.32,77.34,77.12,77.13,62990.0,67.3804,67.3979,67.2062,67.2149,62990.0
2017-11-03 10:30:00,77.14,77.25,77.09,77.25,80424.0,67.2236,67.3194,67.18,67.3194,80424.0
2017-11-03 10:40:00,77.25,77.36,77.19,77.35,99621.0,67.3194,67.4153,67.2672,67.4066,99621.0
2017-11-03 10:50:00,77.36,77.48,77.31,77.42,115106.0,67.4153,67.5199,67.3717,67.4676,115106.0
2017-11-03 11:00:00,77.42,77.61,77.41,77.61,135812.0,67.4676,67.6332,67.4589,67.6332,135812.0
2017-11-03 11:10:00,77.61,77.63,77.37,77.48,96585.0,67.6332,67.6506,67.424,67.5199,96585.0
2017-11-03 11:20:00,77.48,77.67,77.47,77.66,106146.0,67.5199,67.6855,67.5112,67.6767,106146.0
2017-11-03 11:30:00,77.66,77.71,77.52,77.55,102130.0,67.6767,67.7203,67.5547,67.5809,102130.0
2017-11-03 11:40:00,77.55,77.84,77.55,77.82,131674.0,67.5809,67.8336,67.5809,67.8162,131674.0
2017-11-03 11:50:00,77.82,77.89,77.77,77.79,114199.0,67.8162,67.8772,67.7726,67.79,114199.0
2017-11-03 12:00:00,77.8,77.94,77.78,77.94,130407.0,67.7987,67.9207,67.7813,67.9207,130407.0
2017-11-03 12:10:00,77.94,78.06,77.92,78.06,122662.0,67.9207,68.0253,67.9033,68.0253,122662.0
2017-11-03 12:20:00,78.04,78.11,77.98,78.03,106820.0,68.0079,68.0689,67.9556,67.9992,106820.0
2017-11-03 12:30:00,78.04,78.1,77.82,77.84,86499.0,68.0079,68.0602,67.8162,67.8336,86499.0
2017-11-03 12:40:00,77.84,77.91,77.76,77.89,76387.0,67.8336,67.8946,67.7639,67.8772,76387.0
2017-11-03 12:50:00,77.89,77.96,77.88,77.95,48476.0,67.8772,67.9382,67.8685,67.9295,48476.0
2017-11-03 13:00:00,77.95,78.05,77.94,78.04,65377.0,67.9295,68.0166,67.9207,68.0079,65377.0
2017-11-03 13:10:00,78.04,78.05,77.74,77.84,110565.0,68.0079,68.0166,67.7465,67.8336,110565.0
2017-11-03 13:20:00,77.84,77.87,77.76,77.82,59061.0,67.8336,67.8597,67.7639,67.8162,59061.0
2017-11-03 13:30:00,77.81,77.85,77.77,77.81,80100.0,67.8075,67.8423,67.7726,67.8075,80100.0
2017-11-03 13:40:00,77.81,77.84,77.73,77.78,63404.0,67.8075,67.8336,67.7377,67.7813,63404.0
2017-11-03 13:50:00,77.78,77.8,77.74,77.77,81700.0,67.7813,67.7987,67.7465,67.7726,81700.0
2017-11-03 14:00:00,77.77,77.8,77.71,77.75,78577.0,67.7726,67.7987,67.7203,67.7552,78577.0
2017-11-03 14:10:00,77.76,77.87,77.73,77.77,95597.0,67.7639,67.8597,67.7377,67.7726,95597.0
2017-11-03 14:20:00,77.77,77.81,77.7,77.73,79525.0,67.7726,67.8075,67.7116,67.7377,79525.0
2017-11-03 14:30:00,77.73,77.75,77.64,77.66,85413.0,67.7377,67.7552,67.6593,67.6767,85413.0
2017-11-03 14:40:00,77.68,77.86,77.67,77.76,112444.0,67.6942,67.851,67.6855,67.7639,112444.0
2017-11-03 14:50:00,77.77,77.99,77.76,77.95,112134.0,67.7726,67.9643,67.7639,67.9295,112134.0
2017-11-03 15:00:00,77.95,78.07,77.9,78.05,119432.0,67.9295,68.034,67.8859,68.0166,119432.0
2017-11-03 15:10:00,78.05,78.06,77.94,77.97,135703.0,68.0166,68.0253,67.9207,67.9469,135703.0
2017-11-03 15:20:00,77.97,78.03,77.95,77.99,127266.0,67.9469,67.9992,67.9295,67.9643,127266.0
2017-11-03 15:30:00,78.0,78.01,77.9,77.9,153306.0,67.973,67.9817,67.8859,67.8859,153306.0
2017-11-03 15:40:00,77.9,77.98,77.87,77.96,245274.0,67.8859,67.9556,67.8597,67.9382,245274.0
2017-11-03 15:50:00,77.96,77.98,77.85,77.92,381053.0,67.9382,67.9556,67.8423,67.9033,381053.0
2017-11-06 09:30:00,78.31,78.37,77.82,77.91,273482.0,68.2432,68.2955,67.8162,67.8946,273482.0
2017-11-06 09:40:00,77.91,78.1,77.77,77.82,73857.0,67.8946,68.0602,67.7726,67.8162,73857.0
2017-11-06 09:50:00,77.82,77.88,77.64,77.75,102559.0,67.8162,67.8685,67.6593,67.7552,102559.0
2017-11-06 10:00:00,77.75,77.78,77.66,77.74,53195.0,67.7552,67.7813,67.6767,67.7465,53195.0
2017-11-06 10:10:00,77.75,77.81,77.58,77.76,50435.0,67.7552,67.8075,67.607,67.7639,50435.0
2017-11-06 10:20:00,77.76,78.08,77.72,77.91,56764.0,67.7639,68.0427,67.729,67.8946,56764.0
2017-11-06 10:30:00,77.92,78.01,77.83,77.83,48702.0,67.9033,67.9817,67.8249,67.8249,48702.0
2017-11-06 10:40:00,77.82,77.96,77.8,77.92,66621.0,67.8162,67.9382,67.7987,67.9033,66621.0
2017-11-06 10:50:00,77.91,77.91,77.62,77.63,41430.0,67.8946,67.8946,67.6419,67.6506,41430.0
2017-11-06 11:00:00,77.63,77.65,77.44,77.47,65861.0,67.6506,67.668,67.485,67.5112,65861.0
2017-11-06 11:10:00,77.48,77.51,77.32,77.41,54768.0,67.5199,67.546,67.3804,67.4589,54768.0
2017-11-06 11:20:00,77.41,77.44,77.27,77.34,79116.0,67.4589,67.485,67.3369,67.3979,79116.0
2017-11-06 11:30:00,77.34,77.69,77.33,77.63,44099.0,67.3979,67.7029,67.3892,67.6506,44099.0
2017-11-06 11:40:00,77.63,77.68,77.56,77.64,33403.0,67.6506,67.6942,67.5896,67.6593,33403.0
2017-11-06 11:50:00,77.64,77.64,77.54,77.56,46091.0,67.6593,67.6593,67.5722,67.5896,46091.0
2017-11-06 12:00:00,77.57,77.59,77.47,77.52,39352.0,67.5983,67.6157,67.5112,67.5547,39352.0
2017-11-06 12:10:00,77.51,77.53,77.47,77.51,39327.0,67.546,67.5634,67.5112,67.546,39327.0
2017-11-06 12:20:00,77.52,77.53,77.38,77.39,49145.0,67.5547,67.5634,67.4327,67.4414,49145.0
2017-11-06 12:30:00,77.38,77.57,77.38,77.55,47593.0,67.4327,67.5983,67.4327,67.5809,47593.0
2017-11-06 12:40:00,77.54,77.79,77.53,77.75,69991.0,67.5722,67.79,67.5634,67.7552,69991.0
2017-11-06 12:50:00,77.75,77.82,77.73,77.8,27890.0,67.7552,67.8162,67.7377,67.7987,27890.0
2017-11-06 13:00:00,77.8,77.8,77.69,77.77,38964.0,67.7987,67.7987,67.7029,67.7726,38964.0
2017-11-06 13:10:00,77.77,77.78,77.62,77.63,40781.0,67.7726,67.7813,67.6419,67.6506,40781.0
2017-11-06 13:20:00,77.64,77.68,77.58,77.6,37351.0,67.6593,67.6942,67.607,67.6245,37351.0
2017-11-06 13:30:00,77.6,77.81,77.6,77.75,55564.0,67.6245,67.8075,67.6245,67.7552,55564.0
2017-11-06 13:40:00,77.75,77.76,77.63,77.64,31935.0,67.7552,67.7639,67.6506,67.6593,31935.0
2017-11-06 13:50:00,77.65,77.67,77.57,77.59,58053.0,67.668,67.6855,67.5983,67.6157,58053.0
2017-11-06 14:00:00,77.59,77.68,77.56,77.64,30431.0,67.6157,67.6942,67.5896,67.6593,30431.0
2017-11-06 14:10:00,77.64,77.72,77.63,77.69,49920.0,67.6593,67.729,67.6506,67.7029,49920.0
2017-11-06 14:20:00,77.69,77.69,77.61,77.62,35502.0,67.7029,67.7029,67.6332,67.6419,35502.0
2017-11-06 14:30:00,77.62,77.62,77.5,77.56,54478.0,67.6419,67.6419,67.5373,67.5896,54478.0
2017-11-06 14:40:00,77.55,77.67,77.54,77.65,45082.0,67.5809,67.6855,67.5722,67.668,45082.0
2017-11-06 14:50:00,77.65,77.67,77.59,77.61,49227.0,67.668,67.6855,67.6157,67.6332,49227.0
2017-11-06 15:00:00,77.61,77.77,77.61,77.76,77964.0,67.6332,67.7726,67.6332,67.7639,77964.0
2017-11-06 15:10:00,77.75,77.78,77.66,77.75,66523.0,67.7552,67.7813,67.6767,67.7552,66523.0
2017-11-06 15:20:00,77.76,77.86,77.76,77.77,61211.0,67.7639,67.851,67.7639,67.7726,61211.0
2017-11-06 15:30:00,77.77,77.79,77.66,77.7,88949.0,67.7726,67.79,67.6767,67.7116,88949.0
2017-11-06 15:40:00,77.7,77.71,77.47,77.5,148508.0,67.7116,67.7203,67.5112,67.5373,148508.0
2017-11-06 15:50:00,77.5,77.51,77.34,77.41,411627.0,67.5373,67.546,67.3979,67.4589,411627.0
2017-11-07 09:30:00,77.71,77.81,77.44,77.73,179773.0,67.7203,67.8075,67.485,67.7377,179773.0
2017-11-07 09:40:00,77.73,77.93,77.63,77.83,154834.0,67.7377,67.912,67.6506,67.8249,154834.0
2017-11-07 09:50:00,77.83,78.11,77.82,78.01,197574.0,67.8249,68.0689,67.8162,67.9817,197574.0
2017-11-07 10:00:00,78.01,78.08,77.84,78.0,155986.0,67.9817,68.0427,67.8336,67.973,155986.0
2017-11-07 10:10:00,78.01,78.32,78.0,78.15,165213.0,67.9817,68.2519,67.973,68.1037,165213.0
2017-11-07 10:20:00,78.14,78.2,77.8,77.9,174573.0,68.095,68.1473,67.7987,67.8859,174573.0
2017-11-07 10:30:00,77.9,78.08,77.88,78.01,103556.0,67.8859,68.0427,67.8685,67.9817,103556.0
2017-11-07 10:40:00,78.01,78.01,77.87,77.9,97351.0,67.9817,67.9817,67.8597,67.8859,97351.0
2017-11-07 10:50:00,77.89,77.92,77.85,77.87,109821.0,67.8772,67.9033,67.8423,67.8597,109821.0
2017-11-07 11:00:00,77.87,77.92,77.79,77.82,74111.0,67.8597,67.9033,67.79,67.8162,74111.0
2017-11-07 11:10:00,77.83,77.91,77.68,77.68,73768.0,67.8249,67.8946,67.6942,67.6942,73768.0
2017-11-07 11:20:00,77.67,77.9,77.67,77.81,69154.0,67.6855,67.8859,67.6855,67.8075,69154.0
2017-11-07 11:30:00,77.83,77.85,77.64,77.64,50120.0,67.8249,67.8423,67.6593,67.6593,50120.0
2017-11-07 11:40:00,77.65,77.82,77.65,77.75,57026.0,67.668,67.8162,67.668,67.7552,57026.0
2017-11-07 11:50:00,77.75,77.75,77.29,77.3,80202.0,67.7552,67.7552,67.3543,67.363,80202.0
2017-11-07 12:00:00,77.3,77.49,77.22,77.41,73522.0,67.363,67.5286,67.2933,67.4589,73522.0
2017-11-07 12:10:00,77.41,77.5,77.33,77.39,62524.0,67.4589,67.5373,67.3892,67.4414,62524.0
2017-11-07 12:20:00,77.4,77.49,77.37,77.46,63142.0,67.4502,67.5286,67.424,67.5024,63142.0
2017-11-07 12:30:00,77.45,77.54,77.39,77.53,65029.0,67.4937,67.5722,67.4414,67.5634,65029.0
2017-11-07 12:40:00,77.54,77.74,77.53,77.69,72694.0,67.5722,67.7465,67.5634,67.7029,72694.0
2017-11-07 12:50:00,77.68,77.72,77.55,77.55,37514.0,67.6942,67.729,67.5809,67.5809,37514.0
2017-11-07 13:00:00,77.55,77.66,77.52,77.62,49034.0,67.5809,67.6767,67.5547,67.6419,49034.0
2017-11-07 13:10:00,77.61,77.78,77.59,77.78,33442.0,67.6332,67.7813,67.6157,67.7813,33442.0
2017-11-07 13:20:00,77.78,77.79,77.75,77.77,38722.0,67.7813,67.79,67.7552,67.7726,38722.0
2017-11-07 13:30:00,77.77,77.79,77.64,77.65,45443.0,67.7726,67.79,67.6593,67.668,45443.0
2017-11-07 13:40:00,77.65,77.79,77.65,77.77,33583.0,67.668,67.79,67.668,67.7726,33583.0
2017-11-07 13:50:00,77.77,77.84,77.75,77.76,64772.0,67.7726,67.8336,67.7552,67.7639,64772.0
2017-11-07 14:00:00,77.76,77.78,77.66,77.7,58302.0,67.7639,67.7813,67.6767,67.7116,58302.0
2017-11-07 14:10:00,77.7,77.74,77.58,77.59,91687.0,67.7116,67.7465,67.607,67.6157,91687.0
2017-11-07 14:20:00,77.59,77.68,77.57,77.67,48159.0,67.6157,67.6942,67.5983,67.6855,48159.0
2017-11-07 14:30:00,77.66,77.72,77.63,77.72,42556.0,67.6767,67.729,67.6506,67.729,42556.0
2017-11-07 14:40:00,77.72,77.72,77.5,77.58,83501.0,67.729,67.729,67.5373,67.607,83501.0
2017-11-07 14:50:00,77.58,77.59,77.51,77.56,64699.0,67.607,67.6157,67.546,67.5896,64699.0
2017-11-07 15:00:00,77.56,77.57,77.47,77.55,75073.0,67.5896,67.5983,67.5112,67.5809,75073.0
2017-11-07 15:10:00,77.55,77.6,77.53,77.58,61670.0,67.5809,67.6245,67.5634,67.607,61670.0
2017-11-07 15:20:00,77.57,77.63,77.51,77.53,86716.0,67.5983,67.6506,67.546,67.5634,86716.0
2017-11-07 15:30:00,77.53,77.68,77.45,77.68,115254.0,67.5634,67.6942,67.4937,67.6942,115254.0
2017-11-07 15:40:00,77.68,77.69,77.6,77.62,131195.0,67.6942,67.7029,67.6245,67.6419,131195.0
2017-11-07 15:50:00,77.62,77.63,77.49,77.61,488866.0,67.6419,67.6506,67.5286,67.6332,488866.0
2017-11-08 09:30:00,77.5,77.82,77.19,77.63,162326.0,67.5373,67.8162,67.2672,67.6506,162326.0
2017-11-08 09:40:00,77.62,77.71,77.52,77.69,69727.0,67.6419,67.7203,67.5547,67.7029,69727.0
2017-11-08 09:50:00,77.68,77.85,77.59,77.81,41593.0,67.6942,67.8423,67.6157,67.8075,41593.0
2017-11-08 10:00:00,77.83,77.84,77.67,77.67,48694.0,67.8249,67.8336,67.6855,67.6855,48694.0
2017-11-08 10:10:00,77.66,77.73,77.63,77.7,46261.0,67.6767,67.7377,67.6506,67.7116,46261.0
2017-11-08 10:20:00,77.7,77.83,77.66,77.78,38455.0,67.7116,67.8249,67.6767,67.7813,38455.0
2017-11-08 10:30:00,77.79,77.81,77.6,77.81,48169.0,67.79,67.8075,67.6245,67.8075,48169.0
2017-11-08 10:40:00,77.8,77.95,77.75,77.82,75162.0,67.7987,67.9295,67.7552,67.8162,75162.0
2017-11-08 10:50:00,77.83,78.05,77.83,78.05,73199.0,67.8249,68.0166,67.8249,68.0166,73199.0
2017-11-08 11:00:00,78.05,78.11,77.99,78.02,51589.0,68.0166,68.0689,67.9643,67.9905,51589.0
2017-11-08 11:10:00,78.03,78.24,78.01,78.15,76314.0,67.9992,68.1822,67.9817,68.1037,76314.0
2017-11-08 11:20:00,78.16,78.2,77.95,78.17,74128.0,68.1125,68.1473,67.9295,68.1212,74128.0
2017-11-08 11:30:00,78.16,78.17,78.04,78.07,57906.0,68.1125,68.1212,68.0079,68.034,57906.0
2017-11-08 11:40:00,78.07,78.08,77.96,78.0,60067.0,68.034,68.0427,67.9382,67.973,60067.0
2017-11-08 11:50:00,78.0,78.02,77.96,78.01,65272.0,67.973,67.9905,67.9382,67.9817,65272.0
2017-11-08 12:00:00,78.01,78.01,77.84,77.92,75042.0,67.9817,67.9817,67.8336,67.9033,75042.0
2017-11-08 12:10:00,77.92,78.07,77.89,78.07,29901.0,67.9033,68.034,67.8772,68.034,29901.0
2017-11-08 12:20:00,78.06,78.21,78.06,78.19,52461.0,68.0253,68.156,68.0253,68.1386,52461.0
2017-11-08 12:30:00,78.19,78.23,78.15,78.21,50511.0,68.1386,68.1735,68.1037,68.156,50511.0
2017-11-08 12:40:00,78.2,78.21,78.09,78.21,56444.0,68.1473,68.156,68.0515,68.156,56444.0
2017-11-08 12:50:00,78.2,78.28,78.19,78.24,49795.0,68.1473,68.217,68.1386,68.1822,49795.0
2017-11-08 13:00:00,78.25,78.28,78.19,78.26,50352.0,68.1909,68.217,68.1386,68.1996,50352.0
2017-11-08 13:10:00,78.26,78.26,78.07,78.1,58522.0,68.1996,68.1996,68.034,68.0602,58522.0
2017-11-08 13:20:00,78.09,78.25,78.09,78.24,139502.0,68.0515,68.1909,68.0515,68.1822,139502.0
2017-11-08 13:30:00,78.25,78.41,78.22,78.32,66258.0,68.1909,68.3303,68.1647,68.2519,66258.0
2017-11-08 13:40:00,78.31,78.36,78.28,78.33,30316.0,68.2432,68.2868,68.217,68.2606,30316.0
2017-11-08 13:50:00,78.33,78.38,78.27,78.29,48063.0,68.2606,68.3042,68.2083,68.2258,48063.0
2017-11-08 14:00:00,78.29,78.43,78.29,78.42,57742.0,68.2258,68.3478,68.2258,68.339,57742.0
2017-11-08 14:10:00,78.42,78.42,78.38,78.39,57403.0,68.339,68.339,68.3042,68.3129,57403.0
2017-11-08 14:20:00,78.4,78.43,78.37,78.38,62404.0,68.3216,68.3478,68.2955,68.3042,62404.0
2017-11-08 14:30:00,78.39,78.39,78.22,78.23,74225.0,68.3129,68.3129,68.1647,68.1735,74225.0
2017-11-08 14:40:00,78.22,78.25,78.11,78.25,84277.0,68.1647,68.1909,68.0689,68.1909,84277.0
2017-11-08 14:50:00,78.25,78.35,78.24,78.25,80970.0,68.1909,68.278,68.1822,68.1909,80970.0
2017-11-08 15:00:00,78.26,78.33,78.23,78.31,69366.0,68.1996,68.2606,68.1735,68.2432,69366.0
2017-11-08 15:10:00,78.31,78.39,78.29,78.39,63729.0,68.2432,68.3129,68.2258,68.3129,63729.0
2017-11-08 15:20:00,78.39,78.46,78.29,78.45,88724.0,68.3129,68.3739,68.2258,68.3652,88724.0
2017-11-08 15:30:00,78.45,78.52,78.41,78.45,158444.0,68.3652,68.4262,68.3303,68.3652,158444.0
2017-11-08 15:40:00,78.44,78.46,78.18,78.22,170461.0,68.3565,68.3739,68.1299,68.1647,170461.0
2017-11-08 15:50:00,78.22,78.26,78.04,78.1,541919.0,68.1647,68.1996,68.0079,68.0602,541919.0
2017-11-09 09:30:00,77.9,77.9,77.49,77.83,139585.0,67.8859,67.8859,67.5286,67.8249,139585.0
2017-11-09 09:40:00,77.83,78.0,77.74,77.76,62843.0,67.8249,67.973,67.7465,67.7639,62843.0
2017-11-09 09:50:00,77.73,77.96,77.62,77.9,54895.0,67.7377,67.9382,67.6419,67.8859,54895.0
2017-11-09 10:00:00,77.9,78.1,77.85,78.08,97329.0,67.8859,68.0602,67.8423,68.0427,97329.0
2017-11-09 10:10:00,78.07,78.12,77.99,78.05,51316.0,68.034,68.0776,67.9643,68.0166,51316.0
2017-11-09 10:20:00,78.03,78.25,77.95,77.96,55693.0,67.9992,68.1909,67.9295,67.9382,55693.0
2017-11-09 10:30:00,77.96,78.01,77.9,77.97,54200.0,67.9382,67.9817,67.8859,67.9469,54200.0
2017-11-09 10:40:00,77.98,78.13,77.95,78.13,50604.0,67.9556,68.0863,67.9295,68.0863,50604.0
2017-11-09 10:50:00,78.14,78.22,78.13,78.2,46684.0,68.095,68.1647,68.0863,68.1473,46684.0
2017-11-09 11:00:00,78.2,78.28,78.14,78.27,66107.0,68.1473,68.217,68.095,68.2083,66107.0
2017-11-09 11:10:00,78.27,78.31,78.17,78.27,88256.0,68.2083,68.2432,68.1212,68.2083,88256.0
2017-11-09 11:20:00,78.28,78.3,78.05,78.11,67736.0,68.217,68.2345,68.0166,68.0689,67736.0
2017-11-09 11:30:00,78.11,78.16,78.08,78.09,64369.0,68.0689,68.1125,68.0427,68.0515,64369.0
2017-11-09 11:40:00,78.09,78.1,77.89,77.95,76853.0,68.0515,68.0602,67.8772,67.9295,76853.0
2017-11-09 11:50:00,77.95,77.95,77.67,77.74,93453.0,67.9295,67.9295,67.6855,67.7465,93453.0
2017-11-09 12:00:00,77.74,77.74,77.59,77.62,88488.0,67.7465,67.7465,67.6157,67.6419,88488.0
2017-11-09 12:10:00,77.62,77.63,77.41,77.56,119162.0,67.6419,67.6506,67.4589,67.5896,119162.0
2017-11-09 12:20:00,77.56,77.59,77.45,77.53,78701.0,67.5896,67.6157,67.4937,67.5634,78701.0
2017-11-09 12:30:00,77.52,77.58,77.39,77.55,41853.0,67.5547,67.607,67.4414,67.5809,41853.0
2017-11-09 12:40:00,77.54,77.55,77.39,77.47,70472.0,67.5722,67.5809,67.4414,67.5112,70472.0
2017-11-09 12:50:00,77.47,77.74,77.43,77.72,42246.0,67.5112,67.7465,67.4763,67.729,42246.0
2017-11-09 13:00:00,77.72,77.75,77.67,77.75,52992.0,67.729,67.7552,67.6855,67.7552,52992.0
2017-11-09 13:10:00,77.75,77.8,77.69,77.77,101407.0,67.7552,67.7987,67.7029,67.7726,101407.0
2017-11-09 13:20:00,77.77,77.88,77.77,77.87,79382.0,67.7726,67.8685,67.7726,67.8597,79382.0
2017-11-09 13:30:00,77.87,77.98,77.87,77.9,89917.0,67.8597,67.9556,67.8597,67.8859,89917.0
2017-11-09 13:40:00,77.9,77.95,77.84,77.95,43838.0,67.8859,67.9295,67.8336,67.9295,43838.0
2017-11-09 13:50:00,77.95,77.95,77.89,77.91,51479.0,67.9295,67.9295,67.8772,67.8946,51479.0
2017-11-09 14:00:00,77.9,78.06,77.9,77.96,83792.0,67.8859,68.0253,67.8859,67.9382,83792.0
2017-11-09 14:10:00,77.97,78.04,77.96,78.01,59930.0,67.9469,68.0079,67.9382,67.9817,59930.0
2017-11-09 14:20:00,78.02,78.04,77.88,77.91,77087.0,67.9905,68.0079,67.8685,67.8946,77087.0
2017-11-09 14:30:00,77.92,77.97,77.78,77.79,76279.0,67.9033,67.9469,67.7813,67.79,76279.0
2017-11-09 14:40:00,77.8,77.95,77.78,77.95,84474.0,67.7987,67.9295,67.7813,67.9295,84474.0
2017-11-09 14:50:00,77.95,77.95,77.86,77.92,58087.0,67.9295,67.9295,67.851,67.9033,58087.0
2017-11-09 15:00:00,77.91,77.95,77.82,77.92,74198.0,67.8946,67.9295,67.8162,67.9033,74198.0
2017-11-09 15:10:00,77.93,77.95,77.88,77.95,52193.0,67.912,67.9295,67.8685,67.9295,52193.0
2017-11-09 15:20:00,77.94,78.09,77.94,78.09,66391.0,67.9207,68.0515,67.9207,68.0515,66391.0
2017-11-09 15:30:00,78.08,78.17,78.07,78.15,81330.0,68.0427,68.1212,68.034,68.1037,81330.0
2017-11-09 15:40:00,78.15,78.17,78.02,78.09,128560.0,68.1037,68.1212,67.9905,68.0515,128560.0
2017-11-09 15:50:00,78.08,78.12,78.02,78.08,587859.0,68.0427,68.0776,67.9905,68.0427,587859.0
2017-11-10 09:30:00,77.93,77.93,77.33,77.5,263720.0,67.912,67.912,67.3892,67.5373,263720.0
2017-11-10 09:40:00,77.5,77.75,77.42,77.74,183289.0,67.5373,67.7552,67.4676,67.7465,183289.0
2017-11-10 09:50:00,77.75,77.96,77.68,77.72,118897.0,67.7552,67.9382,67.6942,67.729,118897.0
2017-11-10 10:00:00,77.69,77.8,77.53,77.69,119685.0,67.7029,67.7987,67.5634,67.7029,119685.0
2017-11-10 10:10:00,77.69,77.83,77.59,77.75,126331.0,67.7029,67.8249,67.6157,67.7552,126331.0
2017-11-10 10:20:00,77.75,77.75,77.5,77.54,121185.0,67.7552,67.7552,67.5373,67.5722,121185.0
2017-11-10 10:30:00,77.53,77.55,77.38,77.47,80003.0,67.5634,67.5809,67.4327,67.5112,80003.0
2017-11-10 10:40:00,77.48,77.6,77.47,77.48,117046.0,67.5199,67.6245,67.5112,67.5199,117046.0
2017-11-10 10:50:00,77.47,77.53,77.44,77.48,61831.0,67.5112,67.5634,67.485,67.5199,61831.0
2017-11-10 11:00:00,77.48,77.63,77.41,77.63,187904.0,67.5199,67.6506,67.4589,67.6506,187904.0
2017-11-10 11:10:00,77.63,77.7,77.53,77.55,86842.0,67.6506,67.7116,67.5634,67.5809,86842.0
2017-11-10 11:20:00,77.56,77.56,77.42,77.45,96674.0,67.5896,67.5896,67.4676,67.4937,96674.0
2017-11-10 11:30:00,77.46,77.47,77.28,77.31,133140.0,67.5024,67.5112,67.3456,67.3717,133140.0
2017-11-10 11:40:00,77.32,77.57,77.31,77.57,144266.0,67.3804,67.5983,67.3717,67.5983,144266.0
2017-11-10 11:50:00,77.55,77.67,77.47,77.64,98629.0,67.5809,67.6855,67.5112,67.6593,98629.0
2017-11-10 12:00:00,77.63,77.65,77.36,77.42,97039.0,67.6506,67.668,67.4153,67.4676,97039.0
2017-11-10 12:10:00,77.42,77.61,77.42,77.61,65859.0,67.4676,67.6332,67.4676,67.6332,65859.0
2017-11-10 12:20:00,77.62,77.74,77.6,77.66,84822.0,67.6419,67.7465,67.6245,67.6767,84822.0
2017-11-10 12:30:00,77.66,77.72,77.61,77.67,68200.0,67.6767,67.729,67.6332,67.6855,68200.0
2017-11-10 12:40:00,77.67,77.7,77.61,77.63,49094.0,67.6855,67.7116,67.6332,67.6506,49094.0
2017-11-10 12:50:00,77.63,77.74,77.62,77.64,52177.0,67.6506,67.7465,67.6419,67.6593,52177.0
2017-11-10 13:00:00,77.65,77.74,77.65,77.69,49929.0,67.668,67.7465,67.668,67.7029,49929.0
2017-11-10 13:10:00,77.7,77.7,77.47,77.49,93712.0,67.7116,67.7116,67.5112,67.5286,93712.0
2017-11-10 13:20:00,77.48,77.49,77.4,77.46,64903.0,67.5199,67.5286,67.4502,67.5024,64903.0
2017-11-10 13:30:00,77.46,77.5,77.43,77.46,53888.0,67.5024,67.5373,67.4763,67.5024,53888.0
2017-11-10 13:40:00,77.46,77.6,77.44,77.58,51030.0,67.5024,67.6245,67.485,67.607,51030.0
2017-11-10 13:50:00,77.59,77.65,77.58,77.65,58973.0,67.6157,67.668,67.607,67.668,58973.0
2017-11-10 14:00:00,77.65,77.76,77.64,77.73,82548.0,67.668,67.7639,67.6593,67.7377,82548.0
2017-11-10 14:10:00,77.72,77.82,77.69,77.81,118382.0,67.729,67.8162,67.7029,67.8075,118382.0
2017-11-10 14:20:00,77.8,77.95,77.79,77.94,106633.0,67.7987,67.9295,67.79,67.9207,106633.0
2017-11-10 14:30:00,77.93,78.02,77.78,77.8,200784.0,67.912,67.9905,67.7813,67.7987,200784.0
2017-11-10 14:40:00,77.79,77.9,77.71,77.73,113981.0,67.79,67.8859,67.7203,67.7377,113981.0
2017-11-10 14:50:00,77.74,77.76,77.66,77.69,77344.0,67.7465,67.7639,67.6767,67.7029,77344.0
2017-11-10 15:00:00,77.7,77.72,77.63,77.67,100917.0,67.7116,67.729,67.6506,67.6855,100917.0
2017-11-10 15:10:00,77.67,77.71,77.57,77.68,92351.0,67.6855,67.7203,67.5983,67.6942,92351.0
2017-11-10 15:20:00,77.67,77.76,77.64,77.68,97082.0,67.6855,67.7639,67.6593,67.6942,97082.0
2017-11-10 15:30:00,77.67,77.68,77.56,77.59,125942.0,67.6855,67.6942,67.5896,67.6157,125942.0
2017-11-10 15:40:00,77.59,77.66,77.45,77.58,237137.0,67.6157,67.6767,67.4937,67.607,237137.0
2017-11-10 15:50:00,77.59,77.61,77.43,77.49,694866.0,67.6157,67.6332,67.4763,67.5286,694866.0
2017-11-13 09:30:00,77.5,77.88,77.27,77.28,144236.0,67.5373,67.8685,67.3369,67.3456,144236.0
2017-11-13 09:40:00,77.28,77.65,77.19,77.56,146951.0,67.3456,67.668,67.2672,67.5896,146951.0
2017-11-13 09:50:00,77.56,77.85,77.55,77.7,150058.0,67.5896,67.8423,67.5809,67.7116,150058.0
2017-11-13 10:00:00,77.7,77.74,77.24,77.4,159382.0,67.7116,67.7465,67.3107,67.4502,159382.0
2017-11-13 10:10:00,77.44,77.65,77.43,77.53,148495.0,67.485,67.668,67.4763,67.5634,148495.0
2017-11-13 10:20:00,77.54,77.64,77.48,77.6,151720.0,67.5722,67.6593,67.5199,67.6245,151720.0
2017-11-13 10:30:00,77.6,77.71,77.52,77.59,121599.0,67.6245,67.7203,67.5547,67.6157,121599.0
2017-11-13 10:40:00,77.59,77.6,77.42,77.43,160677.0,67.6157,67.6245,67.4676,67.4763,160677.0
2017-11-13 10:50:00,77.44,77.56,77.43,77.54,185002.0,67.485,67.5896,67.4763,67.5722,185002.0
2017-11-13 11:00:00,77.54,77.87,77.52,77.63,142501.0,67.5722,67.8597,67.5547,67.6506,142501.0
2017-11-13 11:10:00,77.63,77.65,77.53,77.6,90055.0,67.6506,67.668,67.5634,67.6245,90055.0
2017-11-13 11:20:00,77.6,77.64,77.54,77.56,117729.0,67.6245,67.6593,67.5722,67.5896,117729.0
2017-11-13 11:30:00,77.56,77.58,77.49,77.51,142463.0,67.5896,67.607,67.5286,67.546,142463.0
2017-11-13 11:40:00,77.52,77.63,77.48,77.53,186604.0,67.5547,67.6506,67.5199,67.5634,186604.0
2017-11-13 11:50:00,77.53,77.64,77.51,77.6,89651.0,67.5634,67.6593,67.546,67.6245,89651.0
2017-11-13 12:00:00,77.61,77.68,77.56,77.67,83700.0,67.6332,67.6942,67.5896,67.6855,83700.0
2017-11-13 12:10:00,77.67,77.77,77.57,77.59,145741.0,67.6855,67.7726,67.5983,67.6157,145741.0
2017-11-13 12:20:00,77.59,77.65,77.47,77.48,123043.0,67.6157,67.668,67.5112,67.5199,123043.0
2017-11-13 12:30:00,77.49,77.51,77.43,77.49,72126.0,67.5286,67.546,67.4763,67.5286,72126.0
2017-11-13 12:40:00,77.5,77.54,77.43,77.49,79685.0,67.5373,67.5722,67.4763,67.5286,79685.0
2017-11-13 12:50:00,77.5,77.59,77.45,77.54,65397.0,67.5373,67.6157,67.4937,67.5722,65397.0
2017-11-13 13:00:00,77.54,77.55,77.45,77.51,74272.0,67.5722,67.5809,67.4937,67.546,74272.0
2017-11-13 13:10:00,77.51,77.51,77.37,77.42,115939.0,67.546,67.546,67.424,67.4676,115939.0
2017-11-13 13:20:00,77.42,77.46,77.34,77.44,95868.0,67.4676,67.5024,67.3979,67.485,95868.0
2017-11-13 13:30:00,77.45,77.68,77.43,77.66,71807.0,67.4937,67.6942,67.4763,67.6767,71807.0
2017-11-13 13:40:00,77.65,77.73,77.6,77.66,231564.0,67.668,67.7377,67.6245,67.6767,231564.0
2017-11-13 13:50:00,77.65,77.66,77.59,77.6,58059.0,67.668,67.6767,67.6157,67.6245,58059.0
2017-11-13 14:00:00,77.59,77.63,77.56,77.56,68030.0,67.6157,67.6506,67.5896,67.5896,68030.0
2017-11-13 14:10:00,77.57,77.73,77.57,77.73,77014.0,67.5983,67.7377,67.5983,67.7377,77014.0
2017-11-13 14:20:00,77.72,77.72,77.61,77.62,133467.0,67.729,67.729,67.6332,67.6419,133467.0
2017-11-13 14:30:00,77.61,77.69,77.6,77.67,79728.0,67.6332,67.7029,67.6245,67.6855,79728.0
2017-11-13 14:40:00,77.67,77.73,77.65,77.69,76271.0,67.6855,67.7377,67.668,67.7029,76271.0
2017-11-13 14:50:00,77.68,77.71,77.55,77.56,114767.0,67.6942,67.7203,67.5809,67.5896,114767.0
2017-11-13 15:00:00,77.56,77.58,77.47,77.5,226153.0,67.5896,67.607,67.5112,67.5373,226153.0
2017-11-13 15:10:00,77.5,77.61,77.49,77.6,175271.0,67.5373,67.6332,67.5286,67.6245,175271.0
2017-11-13 15:20:00,77.59,77.79,77.57,77.65,204263.0,67.6157,67.79,67.5983,67.668,204263.0
2017-11-13 15:30:00,77.65,77.75,77.58,77.58,182843.0,67.668,67.7552,67.607,67.607,182843.0
2017-11-13 15:40:00,77.58,77.61,77.49,77.52,307293.0,67.607,67.6332,67.5286,67.5547,307293.0
2017-11-13 15:50:00,77.52,77.6,77.44,77.52,708244.0,67.5547,67.6245,67.485,67.5547,708244.0
2017-11-14 09:30:00,77.17,78.06,77.14,77.99,310485.0,67.2497,68.0253,67.2236,67.9643,310485.0
2017-11-14 09:40:00,77.96,78.18,77.52,77.54,279192.0,67.9382,68.1299,67.5547,67.5722,279192.0
2017-11-14 09:50:00,77.54,77.83,77.35,77.79,156905.0,67.5722,67.8249,67.4066,67.79,156905.0
2017-11-14 10:00:00,77.79,77.79,77.19,77.23,229129.0,67.79,67.79,67.2672,67.302,229129.0
2017-11-14 10:10:00,77.23,77.59,77.22,77.48,117218.0,67.302,67.6157,67.2933,67.5199,117218.0
2017-11-14 10:20:00,77.48,77.83,77.46,77.74,141094.0,67.5199,67.8249,67.5024,67.7465,141094.0
2017-11-14 10:30:00,77.75,77.86,77.6,77.86,130757.0,67.7552,67.851,67.6245,67.851,130757.0
2017-11-14 10:40:00,77.86,78.47,77.85,78.34,158967.0,67.851,68.3826,67.8423,68.2693,158967.0
2017-11-14 10:50:00,78.35,78.45,78.25,78.34,127322.0,68.278,68.3652,68.1909,68.2693,127322.0
2017-11-14 11:00:00,78.34,78.51,78.29,78.44,88208.0,68.2693,68.4175,68.2258,68.3565,88208.0
2017-11-14 11:10:00,78.44,78.63,78.38,78.61,160343.0,68.3565,68.522,68.3042,68.5046,160343.0
2017-11-14 11:20:00,78.63,78.66,78.45,78.49,106270.0,68.522,68.5482,68.3652,68.4,106270.0
2017-11-14 11:30:00,78.48,78.57,78.36,78.39,85741.0,68.3913,68.4698,68.2868,68.3129,85741.0
2017-11-14 11:40:00,78.4,78.55,78.4,78.48,89023.0,68.3216,68.4523,68.3216,68.3913,89023.0
2017-11-14 11:50:00,78.48,78.66,78.48,78.64,93159.0,68.3913,68.5482,68.3913,68.5308,93159.0
2017-11-14 12:00:00,78.64,78.87,78.61,78.82,67911.0,68.5308,68.7312,68.5046,68.6876,67911.0
2017-11-14 12:10:00,78.81,78.92,78.75,78.9,79078.0,68.6789,68.7748,68.6266,68.7573,79078.0
2017-11-14 12:20:00,78.89,78.91,78.78,78.84,106368.0,68.7486,68.766,68.6528,68.705,106368.0
2017-11-14 12:30:00,78.85,79.0,78.8,78.98,83163.0,68.7138,68.8445,68.6702,68.8271,83163.0
2017-11-14 12:40:00,78.98,79.08,78.98,78.99,65922.0,68.8271,68.9142,68.8271,68.8358,65922.0
2017-11-14 12:50:00,79.0,79.02,78.75,78.93,82844.0,68.8445,68.8619,68.6266,68.7835,82844.0
2017-11-14 13:00:00,78.93,78.99,78.8,78.86,48619.0,68.7835,68.8358,68.6702,68.7225,48619.0
2017-11-14 13:10:00,78.86,79.07,78.86,79.0,106213.0,68.7225,68.9055,68.7225,68.8445,106213.0
2017-11-14 13:20:00,79.01,79.07,78.94,79.03,38918.0,68.8532,68.9055,68.7922,68.8706,38918.0
2017-11-14 13:30:00,79.03,79.08,78.96,79.08,57120.0,68.8706,68.9142,68.8096,68.9142,57120.0
2017-11-14 13:40:00,79.07,79.21,79.07,79.19,81433.0,68.9055,69.0275,68.9055,69.0101,81433.0
2017-11-14 13:50:00,79.2,79.2,78.97,79.1,115503.0,69.0188,69.0188,68.8183,68.9316,115503.0
2017-11-14 14:00:00,79.09,79.2,79.06,79.12,83295.0,68.9229,69.0188,68.8968,68.9491,83295.0
2017-11-14 14:10:00,79.12,79.17,78.98,79.07,93663.0,68.9491,68.9926,68.8271,68.9055,93663.0
2017-11-14 14:20:00,79.07,79.18,79.05,79.15,91019.0,68.9055,69.0013,68.8881,68.9752,91019.0
2017-11-14 14:30:00,79.15,79.24,79.15,79.19,106388.0,68.9752,69.0536,68.9752,69.0101,106388.0
2017-11-14 14:40:00,79.19,79.2,78.89,79.01,157753.0,69.0101,69.0188,68.7486,68.8532,157753.0
2017-11-14 14:50:00,79.02,79.12,79.01,79.09,91045.0,68.8619,68.9491,68.8532,68.9229,91045.0
2017-11-14 15:00:00,79.09,79.18,79.08,79.14,108238.0,68.9229,69.0013,68.9142,68.9665,108238.0
2017-11-14 15:10:00,79.13,79.17,79.08,79.1,88787.0,68.9578,68.9926,68.9142,68.9316,88787.0
2017-11-14 15:20:00,79.09,79.14,79.02,79.03,83503.0,68.9229,68.9665,68.8619,68.8706,83503.0
2017-11-14 15:30:00,79.03,79.22,79.03,79.11,136086.0,68.8706,69.0362,68.8706,68.9403,136086.0
2017-11-14 15:40:00,79.12,79.22,79.0,79.02,206040.0,68.9491,69.0362,68.8445,68.8619,206040.0
2017-11-14 15:50:00,79.02,79.26,79.0,79.22,414801.0,68.8619,69.0711,68.8445,69.0362,414801.0
2017-11-15 09:30:00,79.0,79.0,78.39,78.48,156583.0,68.8445,68.8445,68.3129,68.3913,156583.0
2017-11-15 09:40:00,78.46,78.63,78.3,78.6,134268.0,68.3739,68.522,68.2345,68.4959,134268.0
2017-11-15 09:50:00,78.61,78.98,78.54,78.97,122146.0,68.5046,68.8271,68.4436,68.8183,122146.0
2017-11-15 10:00:00,78.98,79.04,78.75,78.89,80223.0,68.8271,68.8793,68.6266,68.7486,80223.0
2017-11-15 10:10:00,78.9,79.02,78.78,78.99,69307.0,68.7573,68.8619,68.6528,68.8358,69307.0
2017-11-15 10:20:00,78.97,79.01,78.75,78.78,71541.0,68.8183,68.8532,68.6266,68.6528,71541.0
2017-11-15 10:30:00,78.76,78.81,78.63,78.76,57346.0,68.6353,68.6789,68.522,68.6353,57346.0
2017-11-15 10:40:00,78.75,78.81,78.69,78.7,69498.0,68.6266,68.6789,68.5743,68.583,69498.0
2017-11-15 10:50:00,78.7,78.78,78.56,78.73,84729.0,68.583,68.6528,68.461,68.6092,84729.0
2017-11-15 11:00:00,78.75,78.8,78.64,78.65,61084.0,68.6266,68.6702,68.5308,68.5395,61084.0
2017-11-15 11:10:00,78.66,78.69,78.53,78.66,64628.0,68.5482,68.5743,68.4349,68.5482,64628.0
2017-11-15 11:20:00,78.66,78.71,78.55,78.56,141340.0,68.5482,68.5918,68.4523,68.461,141340.0
2017-11-15 11:30:00,78.56,78.66,78.51,78.66,49194.0,68.461,68.5482,68.4175,68.5482,49194.0
2017-11-15 11:40:00,78.65,78.77,78.64,78.71,56684.0,68.5395,68.644,68.5308,68.5918,56684.0
2017-11-15 11:50:00,78.71,78.76,78.7,78.72,32741.0,68.5918,68.6353,68.583,68.6005,32741.0
2017-11-15 12:00:00,78.73,78.73,78.54,78.57,82858.0,68.6092,68.6092,68.4436,68.4698,82858.0
2017-11-15 12:10:00,78.58,78.68,78.52,78.68,43857.0,68.4785,68.5656,68.4262,68.5656,43857.0
2017-11-15 12:20:00,78.69,78.84,78.63,78.82,56711.0,68.5743,68.705,68.522,68.6876,56711.0
2017-11-15 12:30:00,78.83,78.94,78.72,78.9,85918.0,68.6963,68.7922,68.6005,68.7573,85918.0
2017-11-15 12:40:00,78.9,78.99,78.87,78.99,46496.0,68.7573,68.8358,68.7312,68.8358,46496.0
2017-11-15 12:50:00,78.99,79.01,78.95,78.98,34546.0,68.8358,68.8532,68.8009,68.8271,34546.0
2017-11-15 13:00:00,78.98,79.01,78.88,78.9,39015.0,68.8271,68.8532,68.7399,68.7573,39015.0
2017-11-15 13:10:00,78.9,78.95,78.88,78.92,27378.0,68.7573,68.8009,68.7399,68.7748,27378.0
2017-11-15 13:20:00,78.92,78.94,78.85,78.88,25697.0,68.7748,68.7922,68.7138,68.7399,25697.0
2017-11-15 13:30:00,78.88,78.92,78.87,78.89,32788.0,68.7399,68.7748,68.7312,68.7486,32788.0
2017-11-15 13:40:00,78.9,78.94,78.87,78.87,19728.0,68.7573,68.7922,68.7312,68.7312,19728.0
2017-11-15 13:50:00,78.88,78.95,78.82,78.87,35501.0,68.7399,68.8009,68.6876,68.7312,35501.0
2017-11-15 14:00:00,78.87,78.89,78.84,78.86,43738.0,68.7312,68.7486,68.705,68.7225,43738.0
2017-11-15 14:10:00,78.85,78.88,78.82,78.85,51366.0,68.7138,68.7399,68.6876,68.7138,51366.0
2017-11-15 14:20:00,78.85,78.88,78.77,78.82,33735.0,68.7138,68.7399,68.644,68.6876,33735.0
2017-11-15 14:30:00,78.82,78.85,78.79,78.82,34412.0,68.6876,68.7138,68.6615,68.6876,34412.0
2017-11-15 14:40:00,78.83,78.85,78.77,78.8,73823.0,68.6963,68.7138,68.644,68.6702,73823.0
2017-11-15 14:50:00,78.81,78.88,78.81,78.88,69456.0,68.6789,68.7399,68.6789,68.7399,69456.0
2017-11-15 15:00:00,78.88,78.98,78.88,78.92,58441.0,68.7399,68.8271,68.7399,68.7748,58441.0
2017-11-15 15:10:00,78.93,79.04,78.92,78.96,74455.0,68.7835,68.8793,68.7748,68.8096,74455.0
2017-11-15 15:20:00,78.97,78.97,78.58,78.59,108991.0,68.8183,68.8183,68.4785,68.4872,108991.0
2017-11-15 15:30:00,78.58,78.69,78.55,78.68,151910.0,68.4785,68.5743,68.4523,68.5656,151910.0
2017-11-15 15:40:00,78.67,78.67,78.51,78.55,163833.0,68.5569,68.5569,68.4175,68.4523,163833.0
2017-11-15 15:50:00,78.54,78.54,78.27,78.37,486042.0,68.4436,68.4436,68.2083,68.2955,486042.0
2017-11-16 09:30:00,78.7,78.7,78.23,78.31,142266.0,68.583,68.583,68.1735,68.2432,142266.0
2017-11-16 09:40:00,78.33,78.93,78.3,78.81,148715.0,68.2606,68.7835,68.2345,68.6789,148715.0
2017-11-16 09:50:00,78.82,78.82,78.63,78.64,101779.0,68.6876,68.6876,68.522,68.5308,101779.0
2017-11-16 10:00:00,78.64,78.95,78.64,78.81,128735.0,68.5308,68.8009,68.5308,68.6789,128735.0
2017-11-16 10:10:00,78.81,78.88,78.65,78.87,74710.0,68.6789,68.7399,68.5395,68.7312,74710.0
2017-11-16 10:20:00,78.86,78.9,78.68,78.73,61340.0,68.7225,68.7573,68.5656,68.6092,61340.0
2017-11-16 10:30:00,78.74,78.86,78.68,78.76,54090.0,68.6179,68.7225,68.5656,68.6353,54090.0
2017-11-16 10:40:00,78.76,78.91,78.74,78.91,85640.0,68.6353,68.766,68.6179,68.766,85640.0
2017-11-16 10:50:00,78.9,79.0,78.8,78.97,83245.0,68.7573,68.8445,68.6702,68.8183,83245.0
2017-11-16 11:00:00,78.98,79.08,78.96,79.05,75703.0,68.8271,68.9142,68.8096,68.8881,75703.0
2017-11-16 11:10:00,79.02,79.03,78.88,78.96,44149.0,68.8619,68.8706,68.7399,68.8096,44149.0
2017-11-16 11:20:00,78.95,78.99,78.77,78.77,61234.0,68.8009,68.8358,68.644,68.644,61234.0
2017-11-16 11:30:00,78.76,78.88,78.7,78.7,51995.0,68.6353,68.7399,68.583,68.583,51995.0
2017-11-16 11:40:00,78.7,78.87,78.62,78.82,49034.0,68.583,68.7312,68.5133,68.6876,49034.0
2017-11-16 11:50:00,78.83,78.97,78.78,78.96,47622.0,68.6963,68.8183,68.6528,68.8096,47622.0
2017-11-16 12:00:00,78.96,79.12,78.95,79.1,45613.0,68.8096,68.9491,68.8009,68.9316,45613.0
2017-11-16 12:10:00,79.11,79.13,79.06,79.07,28268.0,68.9403,68.9578,68.8968,68.9055,28268.0
2017-11-16 12:20:00,79.07,79.09,78.99,79.09,42375.0,68.9055,68.9229,68.8358,68.9229,42375.0
2017-11-16 12:30:00,79.09,79.16,79.04,79.1,29463.0,68.9229,68.9839,68.8793,68.9316,29463.0
2017-11-16 12:40:00,79.11,79.12,79.06,79.07,35786.0,68.9403,68.9491,68.8968,68.9055,35786.0
2017-11-16 12:50:00,79.07,79.09,78.97,78.97,46676.0,68.9055,68.9229,68.8183,68.8183,46676.0
2017-11-16 13:00:00,78.98,79.1,78.97,79.04,43849.0,68.8271,68.9316,68.8183,68.8793,43849.0
2017-11-16 13:10:00,79.05,79.1,79.04,79.08,43660.0,68.8881,68.9316,68.8793,68.9142,43660.0
2017-11-16 13:20:00,79.08,79.1,79.03,79.06,43996.0,68.9142,68.9316,68.8706,68.8968,43996.0
2017-11-16 13:30:00,79.05,79.15,79.03,79.12,51781.0,68.8881,68.9752,68.8706,68.9491,51781.0
2017-11-16 13:40:00,79.12,79.15,79.05,79.13,51384.0,68.9491,68.9752,68.8881,68.9578,51384.0
2017-11-16 13:50:00,79.13,79.15,79.08,79.14,46038.0,68.9578,68.9752,68.9142,68.9665,46038.0
2017-11-16 14:00:00,79.14,79.33,79.12,79.32,109041.0,68.9665,69.1321,68.9491,69.1233,109041.0
2017-11-16 14:10:00,79.33,79.43,79.32,79.37,62186.0,69.1321,69.2192,69.1233,69.1669,62186.0
2017-11-16 14:20:00,79.37,79.47,79.34,79.43,66506.0,69.1669,69.2541,69.1408,69.2192,66506.0
2017-11-16 14:30:00,79.44,79.48,79.38,79.42,67349.0,69.2279,69.2628,69.1756,69.2105,67349.0
2017-11-16 14:40:00,79.42,79.42,79.25,79.26,82694.0,69.2105,69.2105,69.0623,69.0711,82694.0
2017-11-16 14:50:00,79.26,79.29,79.19,79.23,80639.0,69.0711,69.0972,69.0101,69.0449,80639.0
2017-11-16 15:00:00,79.23,79.33,79.16,79.17,167914.0,69.0449,69.1321,68.9839,68.9926,167914.0
2017-11-16 15:10:00,79.18,79.35,79.18,79.31,102813.0,69.0013,69.1495,69.0013,69.1146,102813.0
2017-11-16 15:20:00,79.3,79.42,79.23,79.42,95304.0,69.1059,69.2105,69.0449,69.2105,95304.0
2017-11-16 15:30:00,79.42,79.43,79.36,79.38,102943.0,69.2105,69.2192,69.1582,69.1756,102943.0
2017-11-16 15:40:00,79.37,79.44,79.34,79.4,123640.0,69.1669,69.2279,69.1408,69.1931,123640.0
2017-11-16 15:50:00,79.4,79.55,79.32,79.47,548011.0,69.1931,69.3238,69.1233,69.2541,548011.0
2017-11-17 09:30:00,79.51,79.66,79.17,79.55,293064.0,69.2889,69.4196,68.9926,69.3238,293064.0
2017-11-17 09:40:00,79.54,80.08,79.54,80.07,109726.0,69.3151,69.7856,69.3151,69.7769,109726.0
2017-11-17 09:50:00,80.06,80.08,79.89,79.99,111900.0,69.7682,69.7856,69.6201,69.7072,111900.0
2017-11-17 10:00:00,80.0,80.29,79.95,80.29,123185.0,69.7159,69.9686,69.6724,69.9686,123185.0
2017-11-17 10:10:00,80.29,80.49,80.17,80.48,127987.0,69.9686,70.1429,69.8641,70.1342,127987.0
2017-11-17 10:20:00,80.47,80.5,80.28,80.29,175395.0,70.1255,70.1517,69.9599,69.9686,175395.0
2017-11-17 10:30:00,80.29,80.31,80.08,80.08,107136.0,69.9686,69.9861,69.7856,69.7856,107136.0
2017-11-17 10:40:00,80.08,80.2,79.9,79.93,101375.0,69.7856,69.8902,69.6288,69.6549,101375.0
2017-11-17 10:50:00,79.94,80.06,79.92,80.0,76988.0,69.6636,69.7682,69.6462,69.7159,76988.0
2017-11-17 11:00:00,80.0,80.18,79.98,80.16,93399.0,69.7159,69.8728,69.6985,69.8554,93399.0
2017-11-17 11:10:00,80.15,80.18,80.11,80.14,100318.0,69.8466,69.8728,69.8118,69.8379,100318.0
2017-11-17 11:20:00,80.14,80.22,80.11,80.13,73263.0,69.8379,69.9076,69.8118,69.8292,73263.0
2017-11-17 11:30:00,80.14,80.22,80.14,80.18,62504.0,69.8379,69.9076,69.8379,69.8728,62504.0
2017-11-17 11:40:00,80.18,80.31,80.15,80.31,61076.0,69.8728,69.9861,69.8466,69.9861,61076.0
2017-11-17 11:50:00,80.31,80.35,80.19,80.35,119749.0,69.9861,70.0209,69.8815,70.0209,119749.0
2017-11-17 12:00:00,80.35,80.35,80.18,80.27,92900.0,70.0209,70.0209,69.8728,69.9512,92900.0
2017-11-17 12:10:00,80.27,80.3,80.17,80.23,67853.0,69.9512,69.9774,69.8641,69.9164,67853.0
2017-11-17 12:20:00,80.22,80.25,80.16,80.24,63020.0,69.9076,69.9338,69.8554,69.9251,63020.0
2017-11-17 12:30:00,80.24,80.24,80.12,80.18,51325.0,69.9251,69.9251,69.8205,69.8728,51325.0
2017-11-17 12:40:00,80.19,80.3,80.18,80.3,63666.0,69.8815,69.9774,69.8728,69.9774,63666.0
2017-11-17 12:50:00,80.3,80.33,80.27,80.32,83180.0,69.9774,70.0035,69.9512,69.9948,83180.0
2017-11-17 13:00:00,80.32,80.33,80.27,80.29,81133.0,69.9948,70.0035,69.9512,69.9686,81133.0
2017-11-17 13:10:00,80.29,80.3,80.18,80.2,69507.0,69.9686,69.9774,69.8728,69.8902,69507.0
2017-11-17 13:20:00,80.2,80.2,80.14,80.15,89391.0,69.8902,69.8902,69.8379,69.8466,89391.0
2017-11-17 13:30:00,80.15,80.32,80.14,80.31,62751.0,69.8466,69.9948,69.8379,69.9861,62751.0
2017-11-17 13:40:00,80.3,80.31,80.24,80.27,62558.0,69.9774,69.9861,69.9251,69.9512,62558.0
2017-11-17 13:50:00,80.27,80.33,80.23,80.32,62012.0,69.9512,70.0035,69.9164,69.9948,62012.0
2017-11-17 14:00:00,80.33,80.38,80.3,80.32,118076.0,70.0035,70.0471,69.9774,69.9948,118076.0
2017-11-17 14:10:00,80.33,80.35,80.26,80.26,86400.0,70.0035,70.0209,69.9425,69.9425,86400.0
2017-11-17 14:20:00,80.27,80.28,80.19,80.28,69111.0,69.9512,69.9599,69.8815,69.9599,69111.0
2017-11-17 14:30:00,80.28,80.3,80.23,80.28,75221.0,69.9599,69.9774,69.9164,69.9599,75221.0
2017-11-17 14:40:00,80.29,80.32,80.2,80.22,88965.0,69.9686,69.9948,69.8902,69.9076,88965.0
2017-11-17 14:50:00,80.21,80.28,80.21,80.26,91572.0,69.8989,69.9599,69.8989,69.9425,91572.0
2017-11-17 15:00:00,80.25,80.27,80.19,80.26,95883.0,69.9338,69.9512,69.8815,69.9425,95883.0
2017-11-17 15:10:00,80.26,80.27,80.17,80.18,153172.0,69.9425,69.9512,69.8641,69.8728,153172.0
2017-11-17 15:20:00,80.18,80.22,80.17,80.2,121827.0,69.8728,69.9076,69.8641,69.8902,121827.0
2017-11-17 15:30:00,80.2,80.22,80.18,80.22,110597.0,69.8902,69.9076,69.8728,69.9076,110597.0
2017-11-17 15:40:00,80.22,80.24,80.12,80.16,293747.0,69.9076,69.9251,69.8205,69.8554,293747.0
2017-11-17 15:50:00,80.16,80.33,80.15,80.23,564210.0,69.8554,70.0035,69.8466,69.9164,564210.0
2017-11-20 09:30:00,80.66,81.06,80.38,81.05,195163.0,70.2911,70.6397,70.0471,70.631,195163.0
2017-11-20 09:40:00,81.05,81.64,81.04,81.64,321313.0,70.631,71.1451,70.6222,71.1451,321313.0
2017-11-20 09:50:00,81.64,81.67,81.02,81.33,295398.0,71.1451,71.1712,70.6048,70.875,295398.0
2017-11-20 10:00:00,81.34,81.59,81.28,81.52,152230.0,70.8837,71.1015,70.8314,71.0405,152230.0
2017-11-20 10:10:00,81.52,81.68,81.39,81.54,191975.0,71.0405,71.18,70.9272,71.058,191975.0
2017-11-20 10:20:00,81.54,81.67,81.21,81.22,183569.0,71.058,71.1712,70.7704,70.7791,183569.0
2017-11-20 10:30:00,81.23,81.43,81.21,81.34,131765.0,70.7878,70.9621,70.7704,70.8837,131765.0
2017-11-20 10:40:00,81.36,81.39,81.26,81.34,151189.0,70.9011,70.9272,70.814,70.8837,151189.0
2017-11-20 10:50:00,81.35,81.44,81.32,81.35,142309.0,70.8924,70.9708,70.8662,70.8924,142309.0
2017-11-20 11:00:00,81.35,81.44,81.35,81.44,92075.0,70.8924,70.9708,70.8924,70.9708,92075.0
2017-11-20 11:10:00,81.44,81.65,81.4,81.58,157912.0,70.9708,71.1538,70.936,71.0928,157912.0
2017-11-20 11:20:00,81.58,81.75,81.48,81.74,85017.0,71.0928,71.241,71.0057,71.2323,85017.0
2017-11-20 11:30:00,81.75,81.9,81.65,81.67,136708.0,71.241,71.3717,71.1538,71.1712,136708.0
2017-11-20 11:40:00,81.67,81.82,81.62,81.68,162475.0,71.1712,71.302,71.1277,71.18,162475.0
2017-11-20 11:50:00,81.68,81.79,81.54,81.71,104807.0,71.18,71.2758,71.058,71.2061,104807.0
2017-11-20 12:00:00,81.72,81.78,81.57,81.65,88664.0,71.2148,71.2671,71.0841,71.1538,88664.0
2017-11-20 12:10:00,81.66,81.66,81.52,81.53,83834.0,71.1625,71.1625,71.0405,71.0492,83834.0
2017-11-20 12:20:00,81.53,81.71,81.52,81.52,85146.0,71.0492,71.2061,71.0405,71.0405,85146.0
2017-11-20 12:30:00,81.53,81.64,81.51,81.62,55116.0,71.0492,71.1451,71.0318,71.1277,55116.0
2017-11-20 12:40:00,81.62,81.66,81.53,81.55,57744.0,71.1277,71.1625,71.0492,71.0667,57744.0
2017-11-20 12:50:00,81.54,81.56,81.46,81.46,60727.0,71.058,71.0754,70.9882,70.9882,60727.0
2017-11-20 13:00:00,81.46,81.51,81.39,81.41,55723.0,70.9882,71.0318,70.9272,70.9447,55723.0
2017-11-20 13:10:00,81.42,81.44,81.3,81.39,109871.0,70.9534,70.9708,70.8488,70.9272,109871.0
2017-11-20 13:20:00,81.38,81.57,81.38,81.48,65424.0,70.9185,71.0841,70.9185,71.0057,65424.0
2017-11-20 13:30:00,81.49,81.6,81.45,81.57,55430.0,71.0144,71.1102,70.9795,71.0841,55430.0
2017-11-20 13:40:00,81.58,81.58,81.48,81.49,72127.0,71.0928,71.0928,71.0057,71.0144,72127.0
2017-11-20 13:50:00,81.48,81.68,81.48,81.68,61930.0,71.0057,71.18,71.0057,71.18,61930.0
2017-11-20 14:00:00,81.68,81.69,81.52,81.61,84072.0,71.18,71.1887,71.0405,71.119,84072.0
2017-11-20 14:10:00,81.61,81.77,81.52,81.72,103057.0,71.119,71.2584,71.0405,71.2148,103057.0
2017-11-20 14:20:00,81.72,81.77,81.69,81.75,91311.0,71.2148,71.2584,71.1887,71.241,91311.0
2017-11-20 14:30:00,81.75,81.75,81.67,81.7,115542.0,71.241,71.241,71.1712,71.1974,115542.0
2017-11-20 14:40:00,81.7,81.7,81.59,81.62,122375.0,71.1974,71.1974,71.1015,71.1277,122375.0
2017-11-20 14:50:00,81.62,81.77,81.58,81.6,168360.0,71.1277,71.2584,71.0928,71.1102,168360.0
2017-11-20 15:00:00,81.59,81.69,81.54,81.69,122249.0,71.1015,71.1887,71.058,71.1887,122249.0
2017-11-20 15:10:00,81.69,81.71,81.62,81.62,162106.0,71.1887,71.2061,71.1277,71.1277,162106.0
2017-11-20 15:20:00,81.63,81.64,81.46,81.53,192241.0,71.1364,71.1451,70.9882,71.0492,192241.0
2017-11-20 15:30:00,81.52,81.53,81.29,81.34,321413.0,71.0405,71.0492,70.8401,70.8837,321413.0
2017-11-20 15:40:00,81.35,81.58,81.2,81.58,358512.0,70.8924,71.0928,70.7617,71.0928,358512.0
2017-11-20 15:50:00,81.59,81.67,81.44,81.48,928901.0,71.1015,71.1712,70.9708,71.0057,928901.0
2017-11-21 09:30:00,79.7,81.5,79.5,81.34,962492.0,69.4545,71.0231,69.2802,70.8837,962492.0
2017-11-21 09:40:00,81.35,81.95,80.88,81.35,609772.0,70.8924,71.4153,70.4828,70.8924,609772.0
2017-11-21 09:50:00,81.35,81.4,80.92,81.4,448512.0,70.8924,70.936,70.5177,70.936,448512.0
2017-11-21 10:00:00,81.4,81.5,80.47,80.55,539340.0,70.936,71.0231,70.1255,70.1952,539340.0
2017-11-21 10:10:00,80.53,80.64,80.13,80.41,366667.0,70.1778,70.2737,69.8292,70.0732,366667.0
2017-11-21 10:20:00,80.4,80.94,80.33,80.92,305366.0,70.0645,70.5351,70.0035,70.5177,305366.0
2017-11-21 10:30:00,80.89,80.93,80.67,80.75,247450.0,70.4915,70.5264,70.2998,70.3695,247450.0
2017-11-21 10:40:00,80.75,81.13,80.7,80.88,235189.0,70.3695,70.7007,70.3259,70.4828,235189.0
2017-11-21 10:50:00,80.87,80.95,80.79,80.95,218731.0,70.4741,70.5438,70.4044,70.5438,218731.0
2017-11-21 11:00:00,80.95,81.19,80.94,81.03,158377.0,70.5438,70.753,70.5351,70.6135,158377.0
2017-11-21 11:10:00,81.05,81.12,80.85,80.98,182626.0,70.631,70.692,70.4567,70.5699,182626.0
2017-11-21 11:20:00,80.98,81.12,80.7,80.86,162919.0,70.5699,70.692,70.3259,70.4654,162919.0
2017-11-21 11:30:00,80.86,80.98,80.65,80.72,161673.0,70.4654,70.5699,70.2824,70.3434,161673.0
2017-11-21 11:40:00,80.72,81.04,80.71,81.04,161994.0,70.3434,70.6222,70.3347,70.6222,161994.0
2017-11-21 11:50:00,81.03,81.06,80.94,80.97,188641.0,70.6135,70.6397,70.5351,70.5612,188641.0
2017-11-21 12:00:00,80.97,81.01,80.78,80.96,130251.0,70.5612,70.5961,70.3957,70.5525,130251.0
2017-11-21 12:10:00,80.95,81.11,80.94,81.1,139313.0,70.5438,70.6832,70.5351,70.6745,139313.0
2017-11-21 12:20:00,81.09,81.13,81.0,81.06,126083.0,70.6658,70.7007,70.5874,70.6397,126083.0
2017-11-21 12:30:00,81.05,81.39,81.05,81.32,150428.0,70.631,70.9272,70.631,70.8662,150428.0
2017-11-21 12:40:00,81.33,81.43,81.3,81.34,125585.0,70.875,70.9621,70.8488,70.8837,125585.0
2017-11-21 12:50:00,81.35,81.42,81.29,81.39,118908.0,70.8924,70.9534,70.8401,70.9272,118908.0
2017-11-21 13:00:00,81.38,81.53,81.33,81.53,163391.0,70.9185,71.0492,70.875,71.0492,163391.0
2017-11-21 13:10:00,81.52,81.79,81.5,81.62,244908.0,71.0405,71.2758,71.0231,71.1277,244908.0
2017-11-21 13:20:00,81.63,81.7,81.4,81.51,145273.0,71.1364,71.1974,70.936,71.0318,145273.0
2017-11-21 13:30:00,81.51,81.88,81.5,81.73,165300.0,71.0318,71.3543,71.0231,71.2235,165300.0
2017-11-21 13:40:00,81.73,81.99,81.72,81.88,145746.0,71.2235,71.4501,71.2148,71.3543,145746.0
2017-11-21 13:50:00,81.87,82.22,81.86,81.96,302243.0,71.3455,71.6505,71.3368,71.424,302243.0
2017-11-21 14:00:00,81.93,81.96,81.63,81.69,192421.0,71.3978,71.424,71.1364,71.1887,192421.0
2017-11-21 14:10:00,81.7,81.83,81.62,81.77,124904.0,71.1974,71.3107,71.1277,71.2584,124904.0
2017-11-21 14:20:00,81.76,81.77,81.58,81.7,140294.0,71.2497,71.2584,71.0928,71.1974,140294.0
2017-11-21 14:30:00,81.7,81.7,81.39,81.56,121530.0,71.1974,71.1974,70.9272,71.0754,121530.0
2017-11-21 14:40:00,81.56,81.67,81.44,81.59,149094.0,71.0754,71.1712,70.9708,71.1015,149094.0
2017-11-21 14:50:00,81.58,81.75,81.53,81.62,135005.0,71.0928,71.241,71.0492,71.1277,135005.0
2017-11-21 15:00:00,81.6,81.75,81.58,81.7,141167.0,71.1102,71.241,71.0928,71.1974,141167.0
2017-11-21 15:10:00,81.69,81.74,81.57,81.6,138777.0,71.1887,71.2323,71.0841,71.1102,138777.0
2017-11-21 15:20:00,81.61,81.61,81.44,81.53,224021.0,71.119,71.119,70.9708,71.0492,224021.0
2017-11-21 15:30:00,81.53,81.55,81.34,81.39,305589.0,71.0492,71.0667,70.8837,70.9272,305589.0
2017-11-21 15:40:00,81.39,81.41,80.84,80.85,632216.0,70.9272,70.9447,70.4479,70.4567,632216.0
2017-11-21 15:50:00,80.85,80.86,80.46,80.57,1289973.0,70.4567,70.4654,70.1168,70.2127,1289973.0
2017-11-22 09:30:00,80.84,81.18,80.7,81.0,273679.0,70.4479,70.7442,70.3259,70.5874,273679.0
2017-11-22 09:40:00,81.01,81.04,80.42,80.74,253706.0,70.5961,70.6222,70.0819,70.3608,253706.0
2017-11-22 09:50:00,80.74,80.79,80.42,80.52,170343.0,70.3608,70.4044,70.0819,70.1691,170343.0
2017-11-22 10:00:00,80.55,80.68,80.35,80.52,140237.0,70.1952,70.3085,70.0209,70.1691,140237.0
2017-11-22 10:10:00,80.53,80.96,80.52,80.88,175244.0,70.1778,70.5525,70.1691,70.4828,175244.0
2017-11-22 10:20:00,80.88,80.88,80.61,80.69,136583.0,70.4828,70.4828,70.2475,70.3172,136583.0
2017-11-22 10:30:00,80.69,80.87,80.65,80.8,144169.0,70.3172,70.4741,70.2824,70.4131,144169.0
2017-11-22 10:40:00,80.79,80.86,80.6,80.68,141087.0,70.4044,70.4654,70.2388,70.3085,141087.0
2017-11-22 10:50:00,80.68,80.75,80.53,80.67,248742.0,70.3085,70.3695,70.1778,70.2998,248742.0
2017-11-22 11:00:00,80.66,80.8,80.63,80.77,70897.0,70.2911,70.4131,70.2649,70.3869,70897.0
2017-11-22 11:10:00,80.76,80.78,80.58,80.68,81934.0,70.3782,70.3957,70.2214,70.3085,81934.0
2017-11-22 11:20:00,80.69,80.7,80.44,80.49,188759.0,70.3172,70.3259,70.0994,70.1429,188759.0
2017-11-22 11:30:00,80.49,80.54,80.35,80.41,80005.0,70.1429,70.1865,70.0209,70.0732,80005.0
2017-11-22 11:40:00,80.4,80.4,80.2,80.2,100341.0,70.0645,70.0645,69.8902,69.8902,100341.0
2017-11-22 11:50:00,80.21,80.41,80.17,80.35,110033.0,69.8989,70.0732,69.8641,70.0209,110033.0
2017-11-22 12:00:00,80.35,80.46,80.33,80.4,79532.0,70.0209,70.1168,70.0035,70.0645,79532.0
2017-11-22 12:10:00,80.41,80.44,80.38,80.39,74545.0,70.0732,70.0994,70.0471,70.0558,74545.0
2017-11-22 12:20:00,80.38,80.38,80.19,80.31,109648.0,70.0471,70.0471,69.8815,69.9861,109648.0
2017-11-22 12:30:00,80.3,80.37,80.19,80.2,73506.0,69.9774,70.0384,69.8815,69.8902,73506.0
2017-11-22 12:40:00,80.19,80.33,80.18,80.23,61247.0,69.8815,70.0035,69.8728,69.9164,61247.0
2017-11-22 12:50:00,80.23,80.28,80.18,80.24,59462.0,69.9164,69.9599,69.8728,69.9251,59462.0
2017-11-22 13:00:00,80.24,80.26,80.06,80.1,61054.0,69.9251,69.9425,69.7682,69.8031,61054.0
2017-11-22 13:10:00,80.08,80.1,80.01,80.02,64932.0,69.7856,69.8031,69.7246,69.7334,64932.0
2017-11-22 13:20:00,80.03,80.15,80.01,80.15,86839.0,69.7421,69.8466,69.7246,69.8466,86839.0
2017-11-22 13:30:00,80.15,80.28,80.11,80.18,52141.0,69.8466,69.9599,69.8118,69.8728,52141.0
2017-11-22 13:40:00,80.18,80.25,80.11,80.13,45689.0,69.8728,69.9338,69.8118,69.8292,45689.0
2017-11-22 13:50:00,80.11,80.32,80.11,80.29,58255.0,69.8118,69.9948,69.8118,69.9686,58255.0
2017-11-22 14:00:00,80.28,80.29,80.19,80.2,52369.0,69.9599,69.9686,69.8815,69.8902,52369.0
2017-11-22 14:10:00,80.2,80.2,80.02,80.11,70800.0,69.8902,69.8902,69.7334,69.8118,70800.0
2017-11-22 14:20:00,80.11,80.15,80.04,80.06,50552.0,69.8118,69.8466,69.7508,69.7682,50552.0
2017-11-22 14:30:00,80.05,80.07,79.97,80.03,78975.0,69.7595,69.7769,69.6898,69.7421,78975.0
2017-11-22 14:40:00,80.03,80.13,79.97,80.0,148091.0,69.7421,69.8292,69.6898,69.7159,148091.0
2017-11-22 14:50:00,79.99,80.01,79.78,79.79,86960.0,69.7072,69.7246,69.5242,69.5329,86960.0
2017-11-22 15:00:00,79.79,79.81,79.71,79.74,130017.0,69.5329,69.5504,69.4632,69.4894,130017.0
2017-11-22 15:10:00,79.73,79.76,79.64,79.73,297547.0,69.4806,69.5068,69.4022,69.4806,297547.0
2017-11-22 15:20:00,79.73,79.81,79.67,79.72,157558.0,69.4806,69.5504,69.4284,69.4719,157558.0
2017-11-22 15:30:00,79.72,79.79,79.67,79.74,221153.0,69.4719,69.5329,69.4284,69.4894,221153.0
2017-11-22 15:40:00,79.74,79.83,79.57,79.64,341699.0,69.4894,69.5678,69.3412,69.4022,341699.0
2017-11-22 15:50:00,79.65,79.77,79.55,79.56,577487.0,69.4109,69.5155,69.3238,69.3325,577487.0
2017-11-24 09:30:00,79.93,79.95,79.33,79.41,154660.0,69.6549,69.6724,69.1321,69.2018,154660.0
2017-11-24 09:40:00,79.42,79.8,79.3,79.41,155448.0,69.2105,69.5416,69.1059,69.2018,155448.0
2017-11-24 09:50:00,79.42,79.84,79.41,79.77,128688.0,69.2105,69.5765,69.2018,69.5155,128688.0
2017-11-24 10:00:00,79.76,79.85,79.67,79.77,151742.0,69.5068,69.5852,69.4284,69.5155,151742.0
2017-11-24 10:10:00,79.76,79.77,79.59,79.73,88862.0,69.5068,69.5155,69.3586,69.4806,88862.0
2017-11-24 10:20:00,79.73,79.75,79.59,79.67,76799.0,69.4806,69.4981,69.3586,69.4284,76799.0
2017-11-24 10:30:00,79.66,79.72,79.34,79.34,143101.0,69.4196,69.4719,69.1408,69.1408,143101.0
2017-11-24 10:40:00,79.35,79.42,79.3,79.39,81697.0,69.1495,69.2105,69.1059,69.1843,81697.0
2017-11-24 10:50:00,79.39,79.45,79.31,79.37,85845.0,69.1843,69.2366,69.1146,69.1669,85845.0
2017-11-24 11:00:00,79.36,79.37,79.21,79.22,86575.0,69.1582,69.1669,69.0275,69.0362,86575.0
2017-11-24 11:10:00,79.22,79.3,79.12,79.26,117890.0,69.0362,69.1059,68.9491,69.0711,117890.0
2017-11-24 11:20:00,79.26,79.27,79.13,79.22,76312.0,69.0711,69.0798,68.9578,69.0362,76312.0
2017-11-24 11:30:00,79.22,79.24,79.11,79.18,74703.0,69.0362,69.0536,68.9403,69.0013,74703.0
2017-11-24 11:40:00,79.19,79.21,79.13,79.18,70772.0,69.0101,69.0275,68.9578,69.0013,70772.0
2017-11-24 11:50:00,79.18,79.23,79.14,79.2,102946.0,69.0013,69.0449,68.9665,69.0188,102946.0
2017-11-24 12:00:00,79.2,79.3,79.16,79.18,97310.0,69.0188,69.1059,68.9839,69.0013,97310.0
2017-11-24 12:10:00,79.17,79.19,79.12,79.16,112456.0,68.9926,69.0101,68.9491,68.9839,112456.0
2017-11-24 12:20:00,79.16,79.27,79.12,79.27,88407.0,68.9839,69.0798,68.9491,69.0798,88407.0
2017-11-24 12:30:00,79.26,79.34,79.26,79.28,119404.0,69.0711,69.1408,69.0711,69.0885,119404.0
2017-11-24 12:40:00,79.28,79.32,79.22,79.3,127332.0,69.0885,69.1233,69.0362,69.1059,127332.0
2017-11-24 12:50:00,79.31,79.32,79.19,79.24,283150.0,69.1146,69.1233,69.0101,69.0536,283150.0
2017-11-27 09:30:00,79.95,80.39,79.8,79.95,298031.0,69.6724,70.0558,69.5416,69.6724,298031.0
2017-11-27 09:40:00,79.95,80.3,79.86,80.19,162827.0,69.6724,69.9774,69.5939,69.8815,162827.0
2017-11-27 09:50:00,80.19,80.21,79.96,80.1,242163.0,69.8815,69.8989,69.6811,69.8031,242163.0
2017-11-27 10:00:00,80.1,80.61,80.1,80.57,232701.0,69.8031,70.2475,69.8031,70.2127,232701.0
2017-11-27 10:10:00,80.57,80.7,80.35,80.67,135796.0,70.2127,70.3259,70.0209,70.2998,135796.0
2017-11-27 10:20:00,80.67,80.78,80.58,80.67,146151.0,70.2998,70.3957,70.2214,70.2998,146151.0
2017-11-27 10:30:00,80.68,80.75,80.48,80.64,128569.0,70.3085,70.3695,70.1342,70.2737,128569.0
2017-11-27 10:40:00,80.63,80.74,80.36,80.5,197016.0,70.2649,70.3608,70.0297,70.1517,197016.0
2017-11-27 10:50:00,80.51,80.58,80.29,80.39,195801.0,70.1604,70.2214,69.9686,70.0558,195801.0
2017-11-27 11:00:00,80.38,80.45,80.2,80.29,153347.0,70.0471,70.1081,69.8902,69.9686,153347.0
2017-11-27 11:10:00,80.29,80.3,79.92,79.96,127374.0,69.9686,69.9774,69.6462,69.6811,127374.0
2017-11-27 11:20:00,79.95,80.0,79.81,79.81,145448.0,69.6724,69.7159,69.5504,69.5504,145448.0
2017-11-27 11:30:00,79.82,79.94,79.76,79.8,115473.0,69.5591,69.6636,69.5068,69.5416,115473.0
2017-11-27 11:40:00,79.78,79.88,79.75,79.78,75511.0,69.5242,69.6114,69.4981,69.5242,75511.0
2017-11-27 11:50:00,79.78,79.92,79.78,79.88,84497.0,69.5242,69.6462,69.5242,69.6114,84497.0
2017-11-27 12:00:00,79.88,79.89,79.67,79.68,88404.0,69.6114,69.6201,69.4284,69.4371,88404.0
2017-11-27 12:10:00,79.67,79.77,79.65,79.66,69041.0,69.4284,69.5155,69.4109,69.4196,69041.0
2017-11-27 12:20:00,79.67,79.72,79.55,79.72,92586.0,69.4284,69.4719,69.3238,69.4719,92586.0
2017-11-27 12:30:00,79.72,79.72,79.58,79.69,72565.0,69.4719,69.4719,69.3499,69.4458,72565.0
2017-11-27 12:40:00,79.7,79.79,79.66,79.78,70084.0,69.4545,69.5329,69.4196,69.5242,70084.0
2017-11-27 12:50:00,79.79,79.8,79.73,79.76,67137.0,69.5329,69.5416,69.4806,69.5068,67137.0
2017-11-27 13:00:00,79.76,79.92,79.75,79.91,73478.0,69.5068,69.6462,69.4981,69.6375,73478.0
2017-11-27 13:10:00,79.91,79.92,79.81,79.82,103240.0,69.6375,69.6462,69.5504,69.5591,103240.0
2017-11-27 13:20:00,79.82,79.84,79.78,79.84,68894.0,69.5591,69.5765,69.5242,69.5765,68894.0
2017-11-27 13:30:00,79.83,79.91,79.79,79.8,119392.0,69.5678,69.6375,69.5329,69.5416,119392.0
2017-11-27 13:40:00,79.81,79.83,79.75,79.76,64085.0,69.5504,69.5678,69.4981,69.5068,64085.0
2017-11-27 13:50:00,79.76,79.82,79.74,79.8,75915.0,69.5068,69.5591,69.4894,69.5416,75915.0
2017-11-27 14:00:00,79.79,79.85,79.71,79.72,81119.0,69.5329,69.5852,69.4632,69.4719,81119.0
2017-11-27 14:10:00,79.72,79.82,79.7,79.7,84369.0,69.4719,69.5591,69.4545,69.4545,84369.0
2017-11-27 14:20:00,79.72,79.72,79.57,79.61,150508.0,69.4719,69.4719,69.3412,69.3761,150508.0
2017-11-27 14:30:00,79.6,79.85,79.59,79.79,113142.0,69.3673,69.5852,69.3586,69.5329,113142.0
2017-11-27 14:40:00,79.8,79.81,79.54,79.72,139085.0,69.5416,69.5504,69.3151,69.4719,139085.0
2017-11-27 14:50:00,79.72,79.83,79.69,79.74,92706.0,69.4719,69.5678,69.4458,69.4894,92706.0
2017-11-27 15:00:00,79.73,79.74,79.6,79.69,97117.0,69.4806,69.4894,69.3673,69.4458,97117.0
2017-11-27 15:10:00,79.7,79.74,79.68,79.73,82348.0,69.4545,69.4894,69.4371,69.4806,82348.0
2017-11-27 15:20:00,79.74,79.75,79.71,79.73,101807.0,69.4894,69.4981,69.4632,69.4806,101807.0
2017-11-27 15:30:00,79.74,79.82,79.73,79.78,147157.0,69.4894,69.5591,69.4806,69.5242,147157.0
2017-11-27 15:40:00,79.78,79.84,79.74,79.83,210694.0,69.5242,69.5765,69.4894,69.5678,210694.0
2017-11-27 15:50:00,79.83,79.92,79.78,79.83,642639.0,69.5678,69.6462,69.5242,69.5678,642639.0
2017-11-28 09:30:00,79.69,80.54,79.69,80.35,201264.0,69.4458,70.1865,69.4458,70.0209,201264.0
2017-11-28 09:40:00,80.36,80.53,80.34,80.49,145371.0,70.0297,70.1778,70.0122,70.1429,145371.0
2017-11-28 09:50:00,80.47,80.72,80.42,80.45,143210.0,70.1255,70.3434,70.0819,70.1081,143210.0
2017-11-28 10:00:00,80.45,80.46,80.13,80.43,177705.0,70.1081,70.1168,69.8292,70.0907,177705.0
2017-11-28 10:10:00,80.44,80.59,80.33,80.5,149676.0,70.0994,70.2301,70.0035,70.1517,149676.0
2017-11-28 10:20:00,80.5,80.5,80.31,80.32,104770.0,70.1517,70.1517,69.9861,69.9948,104770.0
2017-11-28 10:30:00,80.33,80.5,80.32,80.49,63226.0,70.0035,70.1517,69.9948,70.1429,63226.0
2017-11-28 10:40:00,80.5,80.68,80.5,80.63,95953.0,70.1517,70.3085,70.1517,70.2649,95953.0
2017-11-28 10:50:00,80.63,80.83,80.63,80.78,92592.0,70.2649,70.4392,70.2649,70.3957,92592.0
2017-11-28 11:00:00,80.78,80.81,80.66,80.73,77715.0,70.3957,70.4218,70.2911,70.3521,77715.0
2017-11-28 11:10:00,80.72,80.85,80.71,80.74,96885.0,70.3434,70.4567,70.3347,70.3608,96885.0
2017-11-28 11:20:00,80.75,80.77,80.58,80.65,68848.0,70.3695,70.3869,70.2214,70.2824,68848.0
2017-11-28 11:30:00,80.66,80.82,80.57,80.78,78580.0,70.2911,70.4305,70.2127,70.3957,78580.0
2017-11-28 11:40:00,80.77,80.85,80.76,80.82,109457.0,70.3869,70.4567,70.3782,70.4305,109457.0
2017-11-28 11:50:00,80.82,80.93,80.81,80.9,57691.0,70.4305,70.5264,70.4218,70.5002,57691.0
2017-11-28 12:00:00,80.92,80.94,80.87,80.92,82471.0,70.5177,70.5351,70.4741,70.5177,82471.0
2017-11-28 12:10:00,80.92,81.03,80.88,81.01,154801.0,70.5177,70.6135,70.4828,70.5961,154801.0
2017-11-28 12:20:00,81.01,81.06,80.95,81.02,71269.0,70.5961,70.6397,70.5438,70.6048,71269.0
2017-11-28 12:30:00,81.03,81.05,80.94,80.96,71371.0,70.6135,70.631,70.5351,70.5525,71371.0
2017-11-28 12:40:00,80.96,80.97,80.92,80.96,54675.0,70.5525,70.5612,70.5177,70.5525,54675.0
2017-11-28 12:50:00,80.96,81.05,80.96,81.01,87816.0,70.5525,70.631,70.5525,70.5961,87816.0
2017-11-28 13:00:00,81.01,81.11,81.01,81.05,121622.0,70.5961,70.6832,70.5961,70.631,121622.0
2017-11-28 13:10:00,81.05,81.06,80.96,81.02,93030.0,70.631,70.6397,70.5525,70.6048,93030.0
2017-11-28 13:20:00,81.02,81.04,80.93,80.96,136710.0,70.6048,70.6222,70.5264,70.5525,136710.0
2017-11-28 13:30:00,80.96,81.02,80.79,80.81,298351.0,70.5525,70.6048,70.4044,70.4218,298351.0
2017-11-28 13:40:00,80.81,80.82,80.37,80.38,288472.0,70.4218,70.4305,70.0384,70.0471,288472.0
2017-11-28 13:50:00,80.38,80.5,79.86,80.12,593265.0,70.0471,70.1517,69.5939,69.8205,593265.0
2017-11-28 14:00:00,80.13,80.47,79.99,80.42,249931.0,69.8292,70.1255,69.7072,70.0819,249931.0
2017-11-28 14:10:00,80.42,80.77,80.41,80.7,168650.0,70.0819,70.3869,70.0732,70.3259,168650.0
2017-11-28 14:20:00,80.7,80.94,80.68,80.87,112257.0,70.3259,70.5351,70.3085,70.4741,112257.0
2017-11-28 14:30:00,80.87,80.96,80.85,80.96,90431.0,70.4741,70.5525,70.4567,70.5525,90431.0
2017-11-28 14:40:00,80.96,81.08,80.9,81.08,154507.0,70.5525,70.6571,70.5002,70.6571,154507.0
2017-11-28 14:50:00,81.08,81.19,81.05,81.16,128345.0,70.6571,70.753,70.631,70.7268,128345.0
2017-11-28 15:00:00,81.16,81.51,81.15,81.5,219994.0,70.7268,71.0318,70.7181,71.0231,219994.0
2017-11-28 15:10:00,81.5,81.59,81.41,81.45,177286.0,71.0231,71.1015,70.9447,70.9795,177286.0
2017-11-28 15:20:00,81.46,81.53,81.38,81.42,215047.0,70.9882,71.0492,70.9185,70.9534,215047.0
2017-11-28 15:30:00,81.43,81.53,81.41,81.47,175121.0,70.9621,71.0492,70.9447,70.997,175121.0
2017-11-28 15:40:00,81.46,81.73,81.38,81.72,303370.0,70.9882,71.2235,70.9185,71.2148,303370.0
2017-11-28 15:50:00,81.73,81.74,81.59,81.69,613028.0,71.2235,71.2323,71.1015,71.1887,613028.0
2017-11-29 09:30:00,81.75,82.07,81.6,81.8,151532.0,71.241,71.5198,71.1102,71.2845,151532.0
2017-11-29 09:40:00,81.85,82.33,81.67,82.3,158683.0,71.3281,71.7464,71.1712,71.7203,158683.0
2017-11-29 09:50:00,82.3,82.58,82.18,82.43,177619.0,71.7203,71.9643,71.6157,71.8335,177619.0
2017-11-29 10:00:00,82.44,82.8,82.33,82.73,175562.0,71.8423,72.156,71.7464,72.095,175562.0
2017-11-29 10:10:00,82.72,82.81,82.6,82.81,125255.0,72.0863,72.1647,71.9817,72.1647,125255.0
2017-11-29 10:20:00,82.82,83.31,82.76,82.86,327109.0,72.1734,72.6004,72.1211,72.2083,327109.0
2017-11-29 10:30:00,82.83,83.3,82.8,83.14,185606.0,72.1821,72.5917,72.156,72.4523,185606.0
2017-11-29 10:40:00,83.16,83.2,82.97,83.01,200153.0,72.4697,72.5046,72.3041,72.339,200153.0
2017-11-29 10:50:00,83.01,83.26,82.95,83.23,193955.0,72.339,72.5569,72.2867,72.5307,193955.0
2017-11-29 11:00:00,83.24,83.36,83.08,83.35,201309.0,72.5394,72.644,72.4,72.6353,201309.0
2017-11-29 11:10:00,83.34,83.78,83.31,83.77,218537.0,72.6266,73.01,72.6004,73.0013,218537.0
2017-11-29 11:20:00,83.73,83.9,83.62,83.81,199307.0,72.9664,73.1146,72.8706,73.0361,199307.0
2017-11-29 11:30:00,83.83,84.02,83.79,84.01,200359.0,73.0536,73.2192,73.0187,73.2104,200359.0
2017-11-29 11:40:00,84.01,84.01,83.75,83.79,131928.0,73.2104,73.2104,72.9839,73.0187,131928.0
2017-11-29 11:50:00,83.78,83.97,83.76,83.95,124382.0,73.01,73.1756,72.9926,73.1582,124382.0
2017-11-29 12:00:00,83.96,83.99,83.8,83.89,125486.0,73.1669,73.193,73.0274,73.1059,125486.0
2017-11-29 12:10:00,83.89,84.1,83.89,84.03,145666.0,73.1059,73.2889,73.1059,73.2279,145666.0
2017-11-29 12:20:00,84.02,84.1,83.85,84.03,126258.0,73.2192,73.2889,73.071,73.2279,126258.0
2017-11-29 12:30:00,84.02,84.16,83.99,84.11,134254.0,73.2192,73.3412,73.193,73.2976,134254.0
2017-11-29 12:40:00,84.09,84.28,84.07,84.28,100573.0,73.2802,73.4457,73.2627,73.4457,100573.0
2017-11-29 12:50:00,84.28,84.36,84.04,84.09,98057.0,73.4457,73.5154,73.2366,73.2802,98057.0
2017-11-29 13:00:00,84.08,84.13,83.98,84.13,69038.0,73.2714,73.315,73.1843,73.315,69038.0
2017-11-29 13:10:00,84.13,84.17,83.88,83.93,89219.0,73.315,73.3499,73.0972,73.1407,89219.0
2017-11-29 13:20:00,83.94,84.06,83.92,84.01,75174.0,73.1494,73.254,73.132,73.2104,75174.0
2017-11-29 13:30:00,84.01,84.06,83.91,84.03,52909.0,73.2104,73.254,73.1233,73.2279,52909.0
2017-11-29 13:40:00,84.03,84.09,83.95,84.09,90924.0,73.2279,73.2802,73.1582,73.2802,90924.0
2017-11-29 13:50:00,84.09,84.15,83.97,84.08,89420.0,73.2802,73.3324,73.1756,73.2714,89420.0
2017-11-29 14:00:00,84.08,84.19,84.02,84.11,88290.0,73.2714,73.3673,73.2192,73.2976,88290.0
2017-11-29 14:10:00,84.12,84.25,84.09,84.24,93033.0,73.3063,73.4196,73.2802,73.4109,93033.0
2017-11-29 14:20:00,84.23,84.32,84.12,84.24,120550.0,73.4022,73.4806,73.3063,73.4109,120550.0
2017-11-29 14:30:00,84.22,84.26,84.07,84.11,82189.0,73.3934,73.4283,73.2627,73.2976,82189.0
2017-11-29 14:40:00,84.11,84.2,84.01,84.13,216355.0,73.2976,73.376,73.2104,73.315,216355.0
2017-11-29 14:50:00,84.15,84.21,83.91,83.95,142954.0,73.3324,73.3847,73.1233,73.1582,142954.0
2017-11-29 15:00:00,83.95,84.03,83.79,83.87,251877.0,73.1582,73.2279,73.0187,73.0884,251877.0
2017-11-29 15:10:00,83.86,84.16,83.85,84.1,155229.0,73.0797,73.3412,73.071,73.2889,155229.0
2017-11-29 15:20:00,84.1,84.14,83.92,83.93,173435.0,73.2889,73.3237,73.132,73.1407,173435.0
2017-11-29 15:30:00,83.92,83.93,83.49,83.61,414409.0,73.132,73.1407,72.7573,72.8619,414409.0
2017-11-29 15:40:00,83.6,83.61,83.22,83.25,724054.0,72.8531,72.8619,72.522,72.5481,724054.0
2017-11-29 15:50:00,83.25,83.45,83.24,83.3,1145217.0,72.5481,72.7224,72.5394,72.5917,1145217.0
2017-11-30 09:30:00,83.45,84.18,83.39,84.15,122152.0,72.7224,73.3586,72.6701,73.3324,122152.0
2017-11-30 09:40:00,84.16,84.25,83.82,84.03,167727.0,73.3412,73.4196,73.0449,73.2279,167727.0
2017-11-30 09:50:00,84.01,84.25,83.79,84.15,207986.0,73.2104,73.4196,73.0187,73.3324,207986.0
2017-11-30 10:00:00,84.18,84.23,83.91,83.94,89664.0,73.3586,73.4022,73.1233,73.1494,89664.0
2017-11-30 10:10:00,83.95,84.04,83.6,83.61,67863.0,73.1582,73.2366,72.8531,72.8619,67863.0
2017-11-30 10:20:00,83.62,83.68,83.47,83.52,88635.0,72.8706,72.9229,72.7399,72.7834,88635.0
2017-11-30 10:30:00,83.5,83.51,83.13,83.22,122722.0,72.766,72.7747,72.4436,72.522,122722.0
2017-11-30 10:40:00,83.23,83.45,83.18,83.2,59526.0,72.5307,72.7224,72.4871,72.5046,59526.0
2017-11-30 10:50:00,83.18,83.64,83.15,83.56,62782.0,72.4871,72.888,72.461,72.8183,62782.0
2017-11-30 11:00:00,83.63,84.27,83.61,84.21,202011.0,72.8793,73.437,72.8619,73.3847,202011.0
2017-11-30 11:10:00,84.22,84.26,84.1,84.16,127531.0,73.3934,73.4283,73.2889,73.3412,127531.0
2017-11-30 11:20:00,84.14,84.38,84.08,84.25,96439.0,73.3237,73.5329,73.2714,73.4196,96439.0
2017-11-30 11:30:00,84.24,84.3,84.1,84.18,75305.0,73.4109,73.4632,73.2889,73.3586,75305.0
2017-11-30 11:40:00,84.21,84.21,84.02,84.07,46091.0,73.3847,73.3847,73.2192,73.2627,46091.0
2017-11-30 11:50:00,84.07,84.12,83.95,84.0,39411.0,73.2627,73.3063,73.1582,73.2017,39411.0
2017-11-30 12:00:00,84.02,84.13,84.0,84.11,57439.0,73.2192,73.315,73.2017,73.2976,57439.0
2017-11-30 12:10:00,84.1,84.3,84.05,84.28,72507.0,73.2889,73.4632,73.2453,73.4457,72507.0
2017-11-30 12:20:00,84.29,84.35,84.23,84.25,68604.0,73.4544,73.5067,73.4022,73.4196,68604.0
2017-11-30 12:30:00,84.25,84.49,84.22,84.47,56772.0,73.4196,73.6287,73.3934,73.6113,56772.0
2017-11-30 12:40:00,84.44,84.64,84.37,84.56,79743.0,73.5852,73.7595,73.5242,73.6897,79743.0
2017-11-30 12:50:00,84.56,84.58,84.42,84.48,115310.0,73.6897,73.7072,73.5677,73.62,115310.0
2017-11-30 13:00:00,84.48,84.68,84.48,84.51,139343.0,73.62,73.7943,73.62,73.6462,139343.0
2017-11-30 13:10:00,84.5,84.52,84.32,84.37,68798.0,73.6374,73.6549,73.4806,73.5242,68798.0
2017-11-30 13:20:00,84.37,84.43,84.28,84.33,52398.0,73.5242,73.5764,73.4457,73.4893,52398.0
2017-11-30 13:30:00,84.33,84.33,84.16,84.19,83639.0,73.4893,73.4893,73.3412,73.3673,83639.0
2017-11-30 13:40:00,84.2,84.22,84.1,84.15,68150.0,73.376,73.3934,73.2889,73.3324,68150.0
2017-11-30 13:50:00,84.12,84.14,84.0,84.06,226827.0,73.3063,73.3237,73.2017,73.254,226827.0
2017-11-30 14:00:00,84.06,84.07,83.92,83.92,78105.0,73.254,73.2627,73.132,73.132,78105.0
2017-11-30 14:10:00,83.93,84.13,83.93,84.11,66171.0,73.1407,73.315,73.1407,73.2976,66171.0
2017-11-30 14:20:00,84.11,84.15,84.04,84.12,341947.0,73.2976,73.3324,73.2366,73.3063,341947.0
2017-11-30 14:30:00,84.15,84.2,83.97,83.98,68828.0,73.3324,73.376,73.1756,73.1843,68828.0
2017-11-30 14:40:00,83.99,84.01,83.84,83.86,77519.0,73.193,73.2104,73.0623,73.0797,77519.0
2017-11-30 14:50:00,83.85,83.92,83.8,83.81,121671.0,73.071,73.132,73.0274,73.0361,121671.0
2017-11-30 15:00:00,83.81,83.88,83.71,83.74,151845.0,73.0361,73.0972,72.949,72.9751,151845.0
2017-11-30 15:10:00,83.74,83.74,83.57,83.61,248945.0,72.9751,72.9751,72.827,72.8619,248945.0
2017-11-30 15:20:00,83.62,83.64,83.28,83.3,279380.0,72.8706,72.888,72.5743,72.5917,279380.0
2017-11-30 15:30:00,83.31,83.44,83.1,83.11,422451.0,72.6004,72.7137,72.4174,72.4261,422451.0
2017-11-30 15:40:00,83.11,83.62,83.11,83.58,363565.0,72.4261,72.8706,72.4261,72.8357,363565.0
2017-11-30 15:50:00,83.58,83.9,83.28,83.37,893631.0,72.8357,73.1146,72.5743,72.6527,893631.0
2017-12-01 09:30:00,83.24,83.4,82.82,83.33,133475.0,72.5394,72.6789,72.1734,72.6179,133475.0
2017-12-01 09:40:00,83.31,83.7,83.25,83.67,79554.0,72.6004,72.9403,72.5481,72.9141,79554.0
2017-12-01 09:50:00,83.67,83.8,83.53,83.56,65668.0,72.9141,73.0274,72.7921,72.8183,65668.0
2017-12-01 10:00:00,83.58,83.83,83.44,83.79,101509.0,72.8357,73.0536,72.7137,73.0187,101509.0
2017-12-01 10:10:00,83.79,84.06,83.72,84.02,89440.0,73.0187,73.254,72.9577,73.2192,89440.0
2017-12-01 10:20:00,84.02,84.1,83.89,84.03,74452.0,73.2192,73.2889,73.1059,73.2279,74452.0
2017-12-01 10:30:00,84.0,84.15,83.92,84.09,91088.0,73.2017,73.3324,73.132,73.2802,91088.0
2017-12-01 10:40:00,84.11,84.24,83.99,84.03,83870.0,73.2976,73.4109,73.193,73.2279,83870.0
2017-12-01 10:50:00,84.05,84.29,83.94,84.26,108017.0,73.2453,73.4544,73.1494,73.4283,108017.0
2017-12-01 11:00:00,84.26,84.26,83.39,83.54,74771.0,73.4283,73.4283,72.6701,72.8009,74771.0
2017-12-01 11:10:00,83.56,83.56,82.33,83.13,142195.0,72.8183,72.8183,71.7464,72.4436,142195.0
2017-12-01 11:20:00,83.11,83.11,82.26,82.29,104138.0,72.4261,72.4261,71.6854,71.7115,104138.0
2017-12-01 11:30:00,82.34,83.11,82.11,82.86,159251.0,71.7551,72.4261,71.5547,72.2083,159251.0
2017-12-01 11:40:00,82.94,83.08,82.64,82.64,90937.0,72.278,72.4,72.0166,72.0166,90937.0
2017-12-01 11:50:00,82.63,83.52,82.49,83.46,171680.0,72.0078,72.7834,71.8858,72.7311,171680.0
2017-12-01 12:00:00,83.43,83.66,83.25,83.25,68468.0,72.705,72.9054,72.5481,72.5481,68468.0
2017-12-01 12:10:00,83.26,83.65,83.26,83.6,74638.0,72.5569,72.8967,72.5569,72.8531,74638.0
2017-12-01 12:20:00,83.61,83.7,83.49,83.64,57594.0,72.8619,72.9403,72.7573,72.888,57594.0
2017-12-01 12:30:00,83.65,83.71,83.46,83.7,43500.0,72.8967,72.949,72.7311,72.9403,43500.0
2017-12-01 12:40:00,83.69,83.92,83.69,83.82,43888.0,72.9316,73.132,72.9316,73.0449,43888.0
2017-12-01 12:50:00,83.82,83.95,83.79,83.89,26549.0,73.0449,73.1582,73.0187,73.1059,26549.0
2017-12-01 13:00:00,83.86,83.86,83.66,83.67,57502.0,73.0797,73.0797,72.9054,72.9141,57502.0
2017-12-01 13:10:00,83.69,83.8,83.62,83.65,33382.0,72.9316,73.0274,72.8706,72.8967,33382.0
2017-12-01 13:20:00,83.62,83.64,83.52,83.63,44401.0,72.8706,72.888,72.7834,72.8793,44401.0
2017-12-01 13:30:00,83.61,83.77,83.6,83.73,46385.0,72.8619,73.0013,72.8531,72.9664,46385.0
2017-12-01 13:40:00,83.74,83.75,83.57,83.66,34398.0,72.9751,72.9839,72.827,72.9054,34398.0
2017-12-01 13:50:00,83.64,83.82,83.62,83.76,44288.0,72.888,73.0449,72.8706,72.9926,44288.0
2017-12-01 14:00:00,83.75,83.87,83.74,83.83,47192.0,72.9839,73.0884,72.9751,73.0536,47192.0
2017-12-01 14:10:00,83.83,83.92,83.78,83.89,51081.0,73.0536,73.132,73.01,73.1059,51081.0
2017-12-01 14:20:00,83.9,83.99,83.85,83.97,82809.0,73.1146,73.193,73.071,73.1756,82809.0
2017-12-01 14:30:00,83.95,83.98,83.89,83.91,57980.0,73.1582,73.1843,73.1059,73.1233,57980.0
2017-12-01 14:40:00,83.94,83.97,83.86,83.95,152423.0,73.1494,73.1756,73.0797,73.1582,152423.0
2017-12-01 14:50:00,83.95,84.05,83.9,84.04,143007.0,73.1582,73.2453,73.1146,73.2366,143007.0
2017-12-01 15:00:00,84.03,84.08,83.92,84.08,149914.0,73.2279,73.2714,73.132,73.2714,149914.0
2017-12-01 15:10:00,84.06,84.13,84.03,84.03,100609.0,73.254,73.315,73.2279,73.2279,100609.0
2017-12-01 15:20:00,84.04,84.16,84.03,84.15,117282.0,73.2366,73.3412,73.2279,73.3324,117282.0
2017-12-01 15:30:00,84.15,84.31,84.15,84.31,187222.0,73.3324,73.4719,73.3324,73.4719,187222.0
2017-12-01 15:40:00,84.3,84.41,84.16,84.22,250787.0,73.4632,73.559,73.3412,73.3934,250787.0
2017-12-01 15:50:00,84.23,84.42,84.21,84.24,459553.0,73.4022,73.5677,73.3847,73.4109,459553.0
2017-12-04 09:30:00,84.94,86.9,84.71,86.79,673039.0,74.0209,75.7289,73.8205,75.6331,673039.0
2017-12-04 09:40:00,86.82,87.14,86.61,86.87,376036.0,75.6592,75.9381,75.4762,75.7028,376036.0
2017-12-04 09:50:00,86.87,87.26,86.83,87.15,221621.0,75.7028,76.0426,75.6679,75.9468,221621.0
2017-12-04 10:00:00,87.16,87.46,86.91,87.36,247317.0,75.9555,76.2169,75.7376,76.1298,247317.0
2017-12-04 10:10:00,87.33,87.45,86.97,87.45,273306.0,76.1037,76.2082,75.7899,76.2082,273306.0
2017-12-04 10:20:00,87.45,87.61,86.92,87.61,443643.0,76.2082,76.3477,75.7464,76.3477,443643.0
2017-12-04 10:30:00,87.63,87.88,87.52,87.66,368388.0,76.3651,76.5829,76.2692,76.3912,368388.0
2017-12-04 10:40:00,87.64,88.17,87.45,87.97,294093.0,76.3738,76.8357,76.2082,76.6614,294093.0
2017-12-04 10:50:00,87.98,88.03,87.51,88.02,413441.0,76.6701,76.7137,76.2605,76.705,413441.0
2017-12-04 11:00:00,88.0,88.3,87.84,88.11,428265.0,76.6875,76.949,76.5481,76.7834,428265.0
2017-12-04 11:10:00,88.09,88.13,87.46,87.9,1954465.0,76.766,76.8008,76.2169,76.6004,1954465.0
2017-12-04 11:20:00,87.88,88.02,87.39,87.45,243133.0,76.5829,76.705,76.1559,76.2082,243133.0
2017-12-04 11:30:00,87.47,87.82,87.46,87.74,237537.0,76.2257,76.5307,76.2169,76.4609,237537.0
2017-12-04 11:40:00,87.73,87.87,87.59,87.82,183380.0,76.4522,76.5742,76.3302,76.5307,183380.0
2017-12-04 11:50:00,87.83,87.84,87.5,87.69,145097.0,76.5394,76.5481,76.2518,76.4174,145097.0
2017-12-04 12:00:00,87.66,87.7,87.44,87.66,152066.0,76.3912,76.4261,76.1995,76.3912,152066.0
2017-12-04 12:10:00,87.67,87.69,87.45,87.59,156715.0,76.3999,76.4174,76.2082,76.3302,156715.0
2017-12-04 12:20:00,87.56,87.7,87.44,87.64,91730.0,76.3041,76.4261,76.1995,76.3738,91730.0
2017-12-04 12:30:00,87.64,87.7,87.51,87.62,118791.0,76.3738,76.4261,76.2605,76.3564,118791.0
2017-12-04 12:40:00,87.62,87.7,87.41,87.64,177311.0,76.3564,76.4261,76.1734,76.3738,177311.0
2017-12-04 12:50:00,87.64,87.7,87.6,87.66,77258.0,76.3738,76.4261,76.3389,76.3912,77258.0
2017-12-04 13:00:00,87.67,87.69,87.54,87.62,125629.0,76.3999,76.4174,76.2867,76.3564,125629.0
2017-12-04 13:10:00,87.62,87.7,87.53,87.56,108153.0,76.3564,76.4261,76.2779,76.3041,108153.0
2017-12-04 13:20:00,87.56,87.68,87.46,87.63,144446.0,76.3041,76.4087,76.2169,76.3651,144446.0
2017-12-04 13:30:00,87.65,87.83,87.65,87.73,108277.0,76.3825,76.5394,76.3825,76.4522,108277.0
2017-12-04 13:40:00,87.72,87.88,87.7,87.87,140079.0,76.4435,76.5829,76.4261,76.5742,140079.0
2017-12-04 13:50:00,87.88,87.99,87.8,87.84,127165.0,76.5829,76.6788,76.5132,76.5481,127165.0
2017-12-04 14:00:00,87.87,88.0,87.86,87.9,165367.0,76.5742,76.6875,76.5655,76.6004,165367.0
2017-12-04 14:10:00,87.9,87.99,87.85,87.92,201846.0,76.6004,76.6788,76.5568,76.6178,201846.0
2017-12-04 14:20:00,87.93,88.21,87.93,88.05,161638.0,76.6265,76.8705,76.6265,76.7311,161638.0
2017-12-04 14:30:00,88.05,88.33,87.95,88.3,191095.0,76.7311,76.9751,76.6439,76.949,191095.0
2017-12-04 14:40:00,88.32,88.4,88.17,88.18,181095.0,76.9664,77.0361,76.8357,76.8444,181095.0
2017-12-04 14:50:00,88.17,88.48,88.1,88.42,224845.0,76.8357,77.1058,76.7747,77.0535,224845.0
2017-12-04 15:00:00,88.42,88.42,87.97,88.01,203328.0,77.0535,77.0535,76.6614,76.6962,203328.0
2017-12-04 15:10:00,88.01,88.15,87.94,88.0,200488.0,76.6962,76.8182,76.6352,76.6875,200488.0
2017-12-04 15:20:00,88.01,88.15,88.0,88.06,229060.0,76.6962,76.8182,76.6875,76.7398,229060.0
2017-12-04 15:30:00,88.08,88.22,88.02,88.06,190651.0,76.7572,76.8792,76.705,76.7398,190651.0
2017-12-04 15:40:00,88.05,88.16,87.93,88.0,397217.0,76.7311,76.827,76.6265,76.6875,397217.0
2017-12-04 15:50:00,88.01,88.24,87.99,88.04,691564.0,76.6962,76.8967,76.6788,76.7224,691564.0
2017-12-05 09:30:00,88.03,88.55,87.6,87.77,343536.0,76.7137,77.1668,76.3389,76.4871,343536.0
2017-12-05 09:40:00,87.78,87.98,87.28,87.8,314794.0,76.4958,76.6701,76.0601,76.5132,314794.0
2017-12-05 09:50:00,87.8,87.86,87.31,87.32,258600.0,76.5132,76.5655,76.0862,76.0949,258600.0
2017-12-05 10:00:00,87.34,87.63,87.28,87.52,215088.0,76.1124,76.3651,76.0601,76.2692,215088.0
2017-12-05 10:10:00,87.5,87.67,87.38,87.67,164066.0,76.2518,76.3999,76.1472,76.3999,164066.0
2017-12-05 10:20:00,87.67,87.89,87.48,87.74,170060.0,76.3999,76.5917,76.2344,76.4609,170060.0
2017-12-05 10:30:00,87.74,87.81,87.53,87.69,162537.0,76.4609,76.5219,76.2779,76.4174,162537.0
2017-12-05 10:40:00,87.69,87.78,87.51,87.66,186574.0,76.4174,76.4958,76.2605,76.3912,186574.0
2017-12-05 10:50:00,87.64,87.76,87.37,87.67,180562.0,76.3738,76.4784,76.1385,76.3999,180562.0
2017-12-05 11:00:00,87.67,87.8,87.52,87.74,131375.0,76.3999,76.5132,76.2692,76.4609,131375.0
2017-12-05 11:10:00,87.72,87.72,87.43,87.43,143898.0,76.4435,76.4435,76.1908,76.1908,143898.0
2017-12-05 11:20:00,87.44,87.61,87.4,87.54,132686.0,76.1995,76.3477,76.1647,76.2867,132686.0
2017-12-05 11:30:00,87.56,87.8,87.54,87.73,108084.0,76.3041,76.5132,76.2867,76.4522,108084.0
2017-12-05 11:40:00,87.75,87.88,87.67,87.82,137628.0,76.4697,76.5829,76.3999,76.5307,137628.0
2017-12-05 11:50:00,87.81,87.82,87.57,87.62,73575.0,76.5219,76.5307,76.3128,76.3564,73575.0
2017-12-05 12:00:00,87.61,87.64,87.53,87.59,121411.0,76.3477,76.3738,76.2779,76.3302,121411.0
2017-12-05 12:10:00,87.58,87.61,87.44,87.57,119424.0,76.3215,76.3477,76.1995,76.3128,119424.0
2017-12-05 12:20:00,87.56,87.56,87.43,87.46,68883.0,76.3041,76.3041,76.1908,76.2169,68883.0
2017-12-05 12:30:00,87.47,87.5,87.09,87.13,168330.0,76.2257,76.2518,75.8945,75.9294,168330.0
2017-12-05 12:40:00,87.14,87.2,86.87,86.87,124078.0,75.9381,75.9904,75.7028,75.7028,124078.0
2017-12-05 12:50:00,86.87,87.02,86.87,86.88,130651.0,75.7028,75.8335,75.7028,75.7115,130651.0
2017-12-05 13:00:00,86.89,86.96,86.8,86.86,137152.0,75.7202,75.7812,75.6418,75.6941,137152.0
2017-12-05 13:10:00,86.86,87.01,86.76,86.78,108541.0,75.6941,75.8248,75.6069,75.6244,108541.0
2017-12-05 13:20:00,86.77,86.81,86.66,86.7,92404.0,75.6156,75.6505,75.5198,75.5546,92404.0
2017-12-05 13:30:00,86.72,86.8,86.64,86.77,96663.0,75.5721,75.6418,75.5024,75.6156,96663.0
2017-12-05 13:40:00,86.77,86.81,86.69,86.72,75279.0,75.6156,75.6505,75.5459,75.5721,75279.0
2017-12-05 13:50:00,86.73,86.8,86.58,86.75,126005.0,75.5808,75.6418,75.4501,75.5982,126005.0
2017-12-05 14:00:00,86.73,86.81,86.64,86.66,107169.0,75.5808,75.6505,75.5024,75.5198,107169.0
2017-12-05 14:10:00,86.66,86.67,86.31,86.34,267787.0,75.5198,75.5285,75.2148,75.2409,267787.0
2017-12-05 14:20:00,86.35,86.73,86.31,86.64,128516.0,75.2496,75.5808,75.2148,75.5024,128516.0
2017-12-05 14:30:00,86.63,86.63,86.46,86.51,91625.0,75.4936,75.4936,75.3455,75.3891,91625.0
2017-12-05 14:40:00,86.51,86.6,86.48,86.51,102048.0,75.3891,75.4675,75.3629,75.3891,102048.0
2017-12-05 14:50:00,86.51,86.59,86.41,86.45,171643.0,75.3891,75.4588,75.3019,75.3368,171643.0
2017-12-05 15:00:00,86.45,86.56,86.29,86.41,202006.0,75.3368,75.4326,75.1973,75.3019,202006.0
2017-12-05 15:10:00,86.4,86.45,86.28,86.4,172506.0,75.2932,75.3368,75.1886,75.2932,172506.0
2017-12-05 15:20:00,86.4,86.58,86.39,86.51,193317.0,75.2932,75.4501,75.2845,75.3891,193317.0
2017-12-05 15:30:00,86.5,86.51,86.42,86.45,179648.0,75.3803,75.3891,75.3106,75.3368,179648.0
2017-12-05 15:40:00,86.45,86.48,86.36,86.37,303633.0,75.3368,75.3629,75.2583,75.2671,303633.0
2017-12-05 15:50:00,86.37,86.46,86.29,86.32,597826.0,75.2671,75.3455,75.1973,75.2235,597826.0
2017-12-06 09:30:00,84.94,86.09,84.71,84.86,657836.0,74.0209,75.0231,73.8205,73.9512,657836.0
2017-12-06 09:40:00,84.87,85.14,84.38,84.54,558826.0,73.9599,74.1952,73.5329,73.6723,558826.0
2017-12-06 09:50:00,84.51,84.52,84.13,84.21,317039.0,73.6462,73.6549,73.315,73.3847,317039.0
2017-12-06 10:00:00,84.21,84.66,84.16,84.24,194908.0,73.3847,73.7769,73.3412,73.4109,194908.0
2017-12-06 10:10:00,84.24,84.43,84.07,84.16,234125.0,73.4109,73.5764,73.2627,73.3412,234125.0
2017-12-06 10:20:00,84.16,84.17,83.27,83.29,309468.0,73.3412,73.3499,72.5656,72.583,309468.0
2017-12-06 10:30:00,83.29,83.56,83.07,83.23,499264.0,72.583,72.8183,72.3913,72.5307,499264.0
2017-12-06 10:40:00,83.25,83.65,83.25,83.38,328589.0,72.5481,72.8967,72.5481,72.6614,328589.0
2017-12-06 10:50:00,83.36,83.6,83.3,83.53,179665.0,72.644,72.8531,72.5917,72.7921,179665.0
2017-12-06 11:00:00,83.52,83.54,83.38,83.38,111913.0,72.7834,72.8009,72.6614,72.6614,111913.0
2017-12-06 11:10:00,83.38,83.45,83.18,83.4,182871.0,72.6614,72.7224,72.4871,72.6789,182871.0
2017-12-06 11:20:00,83.41,83.41,83.27,83.27,162305.0,72.6876,72.6876,72.5656,72.5656,162305.0
2017-12-06 11:30:00,83.27,83.28,82.91,83.0,230467.0,72.5656,72.5743,72.2518,72.3303,230467.0
2017-12-06 11:40:00,83.01,83.19,83.0,83.01,167156.0,72.339,72.4959,72.3303,72.339,167156.0
2017-12-06 11:50:00,83.01,83.15,82.98,83.08,145353.0,72.339,72.461,72.3128,72.4,145353.0
2017-12-06 12:00:00,83.08,83.31,83.05,83.27,135836.0,72.4,72.6004,72.3738,72.5656,135836.0
2017-12-06 12:10:00,83.28,83.31,83.2,83.2,141099.0,72.5743,72.6004,72.5046,72.5046,141099.0
2017-12-06 12:20:00,83.2,83.26,82.99,83.26,115929.0,72.5046,72.5569,72.3216,72.5569,115929.0
2017-12-06 12:30:00,83.25,83.33,83.22,83.29,141094.0,72.5481,72.6179,72.522,72.583,141094.0
2017-12-06 12:40:00,83.28,83.29,83.17,83.23,121983.0,72.5743,72.583,72.4784,72.5307,121983.0
2017-12-06 12:50:00,83.22,83.26,83.15,83.18,73207.0,72.522,72.5569,72.461,72.4871,73207.0
2017-12-06 13:00:00,83.18,83.32,83.16,83.3,181879.0,72.4871,72.6091,72.4697,72.5917,181879.0
2017-12-06 13:10:00,83.3,83.31,83.08,83.1,239957.0,72.5917,72.6004,72.4,72.4174,239957.0
2017-12-06 13:20:00,83.1,83.16,82.99,83.09,202649.0,72.4174,72.4697,72.3216,72.4087,202649.0
2017-12-06 13:30:00,83.08,83.27,83.07,83.15,432714.0,72.4,72.5656,72.3913,72.461,432714.0
2017-12-06 13:40:00,83.14,83.28,83.13,83.23,120814.0,72.4523,72.5743,72.4436,72.5307,120814.0
2017-12-06 13:50:00,83.23,83.25,83.18,83.22,111956.0,72.5307,72.5481,72.4871,72.522,111956.0
2017-12-06 14:00:00,83.22,83.25,82.87,83.06,172658.0,72.522,72.5481,72.217,72.3826,172658.0
2017-12-06 14:10:00,83.05,83.15,82.97,83.0,159708.0,72.3738,72.461,72.3041,72.3303,159708.0
2017-12-06 14:20:00,83.0,83.02,82.91,82.91,188278.0,72.3303,72.3477,72.2518,72.2518,188278.0
2017-12-06 14:30:00,82.92,83.02,82.8,83.0,357635.0,72.2606,72.3477,72.156,72.3303,357635.0
2017-12-06 14:40:00,82.99,83.0,82.81,82.93,269345.0,72.3216,72.3303,72.1647,72.2693,269345.0
2017-12-06 14:50:00,82.93,82.94,82.67,82.67,223515.0,72.2693,72.278,72.0427,72.0427,223515.0
2017-12-06 15:00:00,82.68,82.75,82.45,82.47,260968.0,72.0514,72.1124,71.851,71.8684,260968.0
2017-12-06 15:10:00,82.45,82.86,82.45,82.85,232663.0,71.851,72.2083,71.851,72.1996,232663.0
2017-12-06 15:20:00,82.84,82.85,82.46,82.5,271543.0,72.1908,72.1996,71.8597,71.8946,271543.0
2017-12-06 15:30:00,82.49,82.6,82.39,82.5,394478.0,71.8858,71.9817,71.7987,71.8946,394478.0
2017-12-06 15:40:00,82.51,82.64,82.46,82.52,475866.0,71.9033,72.0166,71.8597,71.912,475866.0
2017-12-06 15:50:00,82.52,82.55,82.37,82.42,1184289.0,71.912,71.9381,71.7813,71.8248,1184289.0
2017-12-07 09:30:00,82.41,82.79,82.23,82.44,205124.0,71.8161,72.1473,71.6593,71.8423,205124.0
2017-12-07 09:40:00,82.42,82.52,82.36,82.44,205255.0,71.8248,71.912,71.7725,71.8423,205255.0
2017-12-07 09:50:00,82.45,82.66,82.4,82.55,120806.0,71.851,72.034,71.8074,71.9381,120806.0
2017-12-07 10:00:00,82.57,83.04,82.54,82.97,413361.0,71.9556,72.3651,71.9294,72.3041,413361.0
2017-12-07 10:10:00,82.98,83.46,82.96,83.43,287123.0,72.3128,72.7311,72.2954,72.705,287123.0
2017-12-07 10:20:00,83.44,83.68,83.21,83.22,182055.0,72.7137,72.9229,72.5133,72.522,182055.0
2017-12-07 10:30:00,83.21,83.42,83.12,83.24,246905.0,72.5133,72.6963,72.4348,72.5394,246905.0
2017-12-07 10:40:00,83.24,83.43,83.2,83.32,142222.0,72.5394,72.705,72.5046,72.6091,142222.0
2017-12-07 10:50:00,83.31,83.34,83.08,83.29,182557.0,72.6004,72.6266,72.4,72.583,182557.0
2017-12-07 11:00:00,83.29,83.37,83.2,83.27,80186.0,72.583,72.6527,72.5046,72.5656,80186.0
2017-12-07 11:10:00,83.28,83.36,83.05,83.05,113977.0,72.5743,72.644,72.3738,72.3738,113977.0
2017-12-07 11:20:00,83.05,83.15,83.02,83.1,96574.0,72.3738,72.461,72.3477,72.4174,96574.0
2017-12-07 11:30:00,83.1,83.18,83.05,83.08,171076.0,72.4174,72.4871,72.3738,72.4,171076.0
2017-12-07 11:40:00,83.07,83.13,83.01,83.07,95343.0,72.3913,72.4436,72.339,72.3913,95343.0
2017-12-07 11:50:00,83.06,83.13,82.97,83.12,482728.0,72.3826,72.4436,72.3041,72.4348,482728.0
2017-12-07 12:00:00,83.13,83.27,83.12,83.2,44526.0,72.4436,72.5656,72.4348,72.5046,44526.0
2017-12-07 12:10:00,83.21,83.28,83.15,83.28,125950.0,72.5133,72.5743,72.461,72.5743,125950.0
2017-12-07 12:20:00,83.27,83.38,83.26,83.34,66828.0,72.5656,72.6614,72.5569,72.6266,66828.0
2017-12-07 12:30:00,83.35,83.35,83.12,83.15,77202.0,72.6353,72.6353,72.4348,72.461,77202.0
2017-12-07 12:40:00,83.15,83.16,83.11,83.16,39052.0,72.461,72.4697,72.4261,72.4697,39052.0
2017-12-07 12:50:00,83.16,83.24,83.13,83.23,55829.0,72.4697,72.5394,72.4436,72.5307,55829.0
2017-12-07 13:00:00,83.23,83.26,83.09,83.09,48596.0,72.5307,72.5569,72.4087,72.4087,48596.0
2017-12-07 13:10:00,83.1,83.15,83.03,83.09,53680.0,72.4174,72.461,72.3564,72.4087,53680.0
2017-12-07 13:20:00,83.09,83.21,83.06,83.18,30500.0,72.4087,72.5133,72.3826,72.4871,30500.0
2017-12-07 13:30:00,83.18,83.22,83.15,83.19,44218.0,72.4871,72.522,72.461,72.4959,44218.0
2017-12-07 13:40:00,83.18,83.21,83.13,83.19,62134.0,72.4871,72.5133,72.4436,72.4959,62134.0
2017-12-07 13:50:00,83.19,83.21,83.09,83.11,79136.0,72.4959,72.5133,72.4087,72.4261,79136.0
2017-12-07 14:00:00,83.12,83.19,83.09,83.16,244976.0,72.4348,72.4959,72.4087,72.4697,244976.0
2017-12-07 14:10:00,83.16,83.25,83.13,83.22,213835.0,72.4697,72.5481,72.4436,72.522,213835.0
2017-12-07 14:20:00,83.23,83.31,83.18,83.21,236070.0,72.5307,72.6004,72.4871,72.5133,236070.0
2017-12-07 14:30:00,83.21,83.31,83.2,83.24,61208.0,72.5133,72.6004,72.5046,72.5394,61208.0
2017-12-07 14:40:00,83.24,83.31,83.19,83.29,129070.0,72.5394,72.6004,72.4959,72.583,129070.0
2017-12-07 14:50:00,83.28,83.31,83.23,83.3,153809.0,72.5743,72.6004,72.5307,72.5917,153809.0
2017-12-07 15:00:00,83.3,83.35,83.24,83.32,116618.0,72.5917,72.6353,72.5394,72.6091,116618.0
2017-12-07 15:10:00,83.32,83.44,83.31,83.43,97838.0,72.6091,72.7137,72.6004,72.705,97838.0
2017-12-07 15:20:00,83.43,83.55,83.39,83.54,151774.0,72.705,72.8096,72.6701,72.8009,151774.0
2017-12-07 15:30:00,83.55,83.67,83.5,83.6,285517.0,72.8096,72.9141,72.766,72.8531,285517.0
2017-12-07 15:40:00,83.6,83.65,83.57,83.64,282579.0,72.8531,72.8967,72.827,72.888,282579.0
2017-12-07 15:50:00,83.63,83.74,83.55,83.66,812048.0,72.8793,72.9751,72.8096,72.9054,812048.0
2017-12-08 09:30:00,83.85,84.7,83.85,84.7,193634.0,73.071,73.8117,73.071,73.8117,193634.0
2017-12-08 09:40:00,84.72,85.16,84.48,84.52,225519.0,73.8292,74.2126,73.62,73.6549,225519.0
2017-12-08 09:50:00,84.52,84.67,84.51,84.66,161682.0,73.6549,73.7856,73.6462,73.7769,161682.0
2017-12-08 10:00:00,84.67,84.7,84.33,84.39,108925.0,73.7856,73.8117,73.4893,73.5416,108925.0
2017-12-08 10:10:00,84.37,84.55,84.35,84.55,50102.0,73.5242,73.681,73.5067,73.681,50102.0
2017-12-08 10:20:00,84.56,84.69,84.44,84.65,91952.0,73.6897,73.803,73.5852,73.7682,91952.0
2017-12-08 10:30:00,84.66,84.69,84.53,84.65,62827.0,73.7769,73.803,73.6636,73.7682,62827.0
2017-12-08 10:40:00,84.64,85.0,84.63,84.95,90980.0,73.7595,74.0732,73.7507,74.0296,90980.0
2017-12-08 10:50:00,84.95,85.14,84.94,85.09,128295.0,74.0296,74.1952,74.0209,74.1516,128295.0
2017-12-08 11:00:00,85.09,85.31,85.07,85.31,127649.0,74.1516,74.3433,74.1342,74.3433,127649.0
2017-12-08 11:10:00,85.31,85.38,85.22,85.37,160397.0,74.3433,74.4043,74.2649,74.3956,160397.0
2017-12-08 11:20:00,85.34,85.44,85.31,85.34,137473.0,74.3695,74.4566,74.3433,74.3695,137473.0
2017-12-08 11:30:00,85.35,85.65,85.35,85.64,86942.0,74.3782,74.6396,74.3782,74.6309,86942.0
2017-12-08 11:40:00,85.63,85.66,85.47,85.5,117278.0,74.6222,74.6483,74.4828,74.5089,117278.0
2017-12-08 11:50:00,85.49,85.54,85.4,85.53,119298.0,74.5002,74.5438,74.4218,74.535,119298.0
2017-12-08 12:00:00,85.53,85.65,85.47,85.65,116032.0,74.535,74.6396,74.4828,74.6396,116032.0
2017-12-08 12:10:00,85.65,85.65,85.58,85.61,78376.0,74.6396,74.6396,74.5786,74.6048,78376.0
2017-12-08 12:20:00,85.61,85.67,85.6,85.63,78851.0,74.6048,74.657,74.596,74.6222,78851.0
2017-12-08 12:30:00,85.63,85.65,85.6,85.62,72181.0,74.6222,74.6396,74.596,74.6135,72181.0
2017-12-08 12:40:00,85.62,85.65,85.54,85.63,55768.0,74.6135,74.6396,74.5438,74.6222,55768.0
2017-12-08 12:50:00,85.61,85.65,85.57,85.64,55229.0,74.6048,74.6396,74.5699,74.6309,55229.0
2017-12-08 13:00:00,85.65,85.67,85.6,85.65,53290.0,74.6396,74.657,74.596,74.6396,53290.0
2017-12-08 13:10:00,85.66,85.69,85.5,85.52,97722.0,74.6483,74.6745,74.5089,74.5263,97722.0
2017-12-08 13:20:00,85.53,85.64,85.51,85.56,60704.0,74.535,74.6309,74.5176,74.5612,60704.0
2017-12-08 13:30:00,85.56,85.57,85.37,85.41,266888.0,74.5612,74.5699,74.3956,74.4305,266888.0
2017-12-08 13:40:00,85.4,85.46,85.29,85.45,90562.0,74.4218,74.474,74.3259,74.4653,90562.0
2017-12-08 13:50:00,85.45,85.52,85.42,85.5,85843.0,74.4653,74.5263,74.4392,74.5089,85843.0
2017-12-08 14:00:00,85.49,85.5,85.26,85.4,74831.0,74.5002,74.5089,74.2998,74.4218,74831.0
2017-12-08 14:10:00,85.39,85.53,85.36,85.48,160689.0,74.413,74.535,74.3869,74.4915,160689.0
2017-12-08 14:20:00,85.48,85.63,85.48,85.51,179764.0,74.4915,74.6222,74.4915,74.5176,179764.0
2017-12-08 14:30:00,85.52,85.55,85.47,85.51,85754.0,74.5263,74.5525,74.4828,74.5176,85754.0
2017-12-08 14:40:00,85.5,85.52,85.48,85.5,115651.0,74.5089,74.5263,74.4915,74.5089,115651.0
2017-12-08 14:50:00,85.51,85.59,85.48,85.59,123302.0,74.5176,74.5873,74.4915,74.5873,123302.0
2017-12-08 15:00:00,85.59,85.73,85.59,85.68,125356.0,74.5873,74.7093,74.5873,74.6658,125356.0
2017-12-08 15:10:00,85.68,85.69,85.57,85.61,102443.0,74.6658,74.6745,74.5699,74.6048,102443.0
2017-12-08 15:20:00,85.61,85.64,85.48,85.5,138162.0,74.6048,74.6309,74.4915,74.5089,138162.0
2017-12-08 15:30:00,85.49,85.59,85.46,85.51,197771.0,74.5002,74.5873,74.474,74.5176,197771.0
2017-12-08 15:40:00,85.51,85.56,85.44,85.45,383790.0,74.5176,74.5612,74.4566,74.4653,383790.0
2017-12-08 15:50:00,85.46,85.6,85.4,85.58,746536.0,74.474,74.596,74.4218,74.5786,746536.0
2017-12-11 09:30:00,85.58,85.65,85.21,85.35,109625.0,74.5786,74.6396,74.2562,74.3782,109625.0
2017-12-11 09:40:00,85.34,85.85,85.31,85.82,112086.0,74.3695,74.8139,74.3433,74.7878,112086.0
2017-12-11 09:50:00,85.82,86.1,85.73,85.99,100790.0,74.7878,75.0318,74.7093,74.9359,100790.0
2017-12-11 10:00:00,85.96,85.96,85.36,85.39,123165.0,74.9098,74.9098,74.3869,74.413,123165.0
2017-12-11 10:10:00,85.38,85.67,85.34,85.52,79121.0,74.4043,74.657,74.3695,74.5263,79121.0
2017-12-11 10:20:00,85.49,85.89,85.43,85.86,96487.0,74.5002,74.8488,74.4479,74.8226,96487.0
2017-12-11 10:30:00,85.88,85.99,85.57,85.87,83896.0,74.84,74.9359,74.5699,74.8313,83896.0
2017-12-11 10:40:00,85.86,85.87,85.58,85.75,303407.0,74.8226,74.8313,74.5786,74.7268,303407.0
2017-12-11 10:50:00,85.73,85.9,85.73,85.81,90485.0,74.7093,74.8575,74.7093,74.779,90485.0
2017-12-11 11:00:00,85.82,85.82,85.65,85.73,75623.0,74.7878,74.7878,74.6396,74.7093,75623.0
2017-12-11 11:10:00,85.7,85.82,85.67,85.76,54995.0,74.6832,74.7878,74.657,74.7355,54995.0
2017-12-11 11:20:00,85.75,85.94,85.7,85.93,56987.0,74.7268,74.8923,74.6832,74.8836,56987.0
2017-12-11 11:30:00,85.91,85.91,85.76,85.87,68864.0,74.8662,74.8662,74.7355,74.8313,68864.0
2017-12-11 11:40:00,85.88,86.0,85.82,85.84,86588.0,74.84,74.9446,74.7878,74.8052,86588.0
2017-12-11 11:50:00,85.84,85.85,85.68,85.74,92538.0,74.8052,74.8139,74.6658,74.718,92538.0
2017-12-11 12:00:00,85.73,85.76,85.66,85.68,123335.0,74.7093,74.7355,74.6483,74.6658,123335.0
2017-12-11 12:10:00,85.68,85.84,85.67,85.79,88501.0,74.6658,74.8052,74.657,74.7616,88501.0
2017-12-11 12:20:00,85.8,85.8,85.75,85.76,91814.0,74.7703,74.7703,74.7268,74.7355,91814.0
2017-12-11 12:30:00,85.77,85.8,85.75,85.79,49748.0,74.7442,74.7703,74.7268,74.7616,49748.0
2017-12-11 12:40:00,85.79,85.92,85.75,85.76,132424.0,74.7616,74.8749,74.7268,74.7355,132424.0
2017-12-11 12:50:00,85.77,85.83,85.75,85.8,97821.0,74.7442,74.7965,74.7268,74.7703,97821.0
2017-12-11 13:00:00,85.8,85.81,85.61,85.8,80716.0,74.7703,74.779,74.6048,74.7703,80716.0
2017-12-11 13:10:00,85.79,85.92,85.73,85.79,145075.0,74.7616,74.8749,74.7093,74.7616,145075.0
2017-12-11 13:20:00,85.78,85.82,85.63,85.75,70205.0,74.7529,74.7878,74.6222,74.7268,70205.0
2017-12-11 13:30:00,85.75,85.76,85.63,85.74,71443.0,74.7268,74.7355,74.6222,74.718,71443.0
2017-12-11 13:40:00,85.72,85.76,85.66,85.76,98407.0,74.7006,74.7355,74.6483,74.7355,98407.0
2017-12-11 13:50:00,85.77,85.78,85.59,85.61,60384.0,74.7442,74.7529,74.5873,74.6048,60384.0
2017-12-11 14:00:00,85.61,85.67,85.5,85.51,61124.0,74.6048,74.657,74.5089,74.5176,61124.0
2017-12-11 14:10:00,85.51,85.79,85.48,85.59,100935.0,74.5176,74.7616,74.4915,74.5873,100935.0
2017-12-11 14:20:00,85.58,85.68,85.49,85.52,141892.0,74.5786,74.6658,74.5002,74.5263,141892.0
2017-12-11 14:30:00,85.52,85.59,85.5,85.55,113841.0,74.5263,74.5873,74.5089,74.5525,113841.0
2017-12-11 14:40:00,85.53,85.56,85.44,85.53,147805.0,74.535,74.5612,74.4566,74.535,147805.0
2017-12-11 14:50:00,85.53,85.62,85.51,85.54,99141.0,74.535,74.6135,74.5176,74.5438,99141.0
2017-12-11 15:00:00,85.56,85.63,85.54,85.56,88644.0,74.5612,74.6222,74.5438,74.5612,88644.0
2017-12-11 15:10:00,85.56,85.61,85.55,85.6,79707.0,74.5612,74.6048,74.5525,74.596,79707.0
2017-12-11 15:20:00,85.6,85.67,85.57,85.6,126689.0,74.596,74.657,74.5699,74.596,126689.0
2017-12-11 15:30:00,85.61,85.64,85.54,85.61,126823.0,74.6048,74.6309,74.5438,74.6048,126823.0
2017-12-11 15:40:00,85.61,85.65,85.5,85.56,177028.0,74.6048,74.6396,74.5089,74.5612,177028.0
2017-12-11 15:50:00,85.57,85.74,85.49,85.54,697162.0,74.5699,74.718,74.5002,74.5438,697162.0
2017-12-12 09:30:00,85.53,85.69,85.39,85.59,214033.0,74.535,74.6745,74.413,74.5873,214033.0
2017-12-12 09:40:00,85.6,85.71,85.27,85.29,145860.0,74.596,74.6919,74.3085,74.3259,145860.0
2017-12-12 09:50:00,85.27,85.32,85.09,85.28,91068.0,74.3085,74.352,74.1516,74.3172,91068.0
2017-12-12 10:00:00,85.26,85.38,85.17,85.33,152629.0,74.2998,74.4043,74.2213,74.3608,152629.0
2017-12-12 10:10:00,85.32,85.4,85.14,85.39,96467.0,74.352,74.4218,74.1952,74.413,96467.0
2017-12-12 10:20:00,85.38,85.48,85.34,85.42,81969.0,74.4043,74.4915,74.3695,74.4392,81969.0
2017-12-12 10:30:00,85.42,85.49,85.35,85.4,80676.0,74.4392,74.5002,74.3782,74.4218,80676.0
2017-12-12 10:40:00,85.41,85.48,85.4,85.42,162011.0,74.4305,74.4915,74.4218,74.4392,162011.0
2017-12-12 10:50:00,85.42,85.56,85.4,85.44,210141.0,74.4392,74.5612,74.4218,74.4566,210141.0
2017-12-12 11:00:00,85.44,85.45,85.27,85.28,66265.0,74.4566,74.4653,74.3085,74.3172,66265.0
2017-12-12 11:10:00,85.26,85.46,85.25,85.41,73848.0,74.2998,74.474,74.291,74.4305,73848.0
2017-12-12 11:20:00,85.41,85.47,85.35,85.42,69937.0,74.4305,74.4828,74.3782,74.4392,69937.0
2017-12-12 11:30:00,85.43,85.49,85.37,85.4,80268.0,74.4479,74.5002,74.3956,74.4218,80268.0
2017-12-12 11:40:00,85.39,85.4,85.28,85.34,110962.0,74.413,74.4218,74.3172,74.3695,110962.0
2017-12-12 11:50:00,85.34,85.36,85.17,85.26,76961.0,74.3695,74.3869,74.2213,74.2998,76961.0
2017-12-12 12:00:00,85.26,85.39,85.25,85.36,118890.0,74.2998,74.413,74.291,74.3869,118890.0
2017-12-12 12:10:00,85.35,85.43,85.3,85.37,120381.0,74.3782,74.4479,74.3346,74.3956,120381.0
2017-12-12 12:20:00,85.37,85.42,85.29,85.31,60810.0,74.3956,74.4392,74.3259,74.3433,60810.0
2017-12-12 12:30:00,85.32,85.45,85.06,85.12,172943.0,74.352,74.4653,74.1255,74.1777,172943.0
2017-12-12 12:40:00,85.12,85.29,85.12,85.28,63181.0,74.1777,74.3259,74.1777,74.3172,63181.0
2017-12-12 12:50:00,85.26,85.4,85.22,85.29,61982.0,74.2998,74.4218,74.2649,74.3259,61982.0
2017-12-12 13:00:00,85.3,85.42,85.26,85.38,62969.0,74.3346,74.4392,74.2998,74.4043,62969.0
2017-12-12 13:10:00,85.38,85.38,85.26,85.27,60310.0,74.4043,74.4043,74.2998,74.3085,60310.0
2017-12-12 13:20:00,85.28,85.35,85.25,85.32,118950.0,74.3172,74.3782,74.291,74.352,118950.0
2017-12-12 13:30:00,85.31,85.36,85.21,85.25,64957.0,74.3433,74.3869,74.2562,74.291,64957.0
2017-12-12 13:40:00,85.26,85.36,85.25,85.32,60106.0,74.2998,74.3869,74.291,74.352,60106.0
2017-12-12 13:50:00,85.33,85.38,85.26,85.28,86198.0,74.3608,74.4043,74.2998,74.3172,86198.0
2017-12-12 14:00:00,85.29,85.39,85.26,85.29,115230.0,74.3259,74.413,74.2998,74.3259,115230.0
2017-12-12 14:10:00,85.3,85.41,85.27,85.38,125634.0,74.3346,74.4305,74.3085,74.4043,125634.0
2017-12-12 14:20:00,85.38,85.39,85.05,85.22,219307.0,74.4043,74.413,74.1167,74.2649,219307.0
2017-12-12 14:30:00,85.23,85.25,85.11,85.2,132112.0,74.2736,74.291,74.169,74.2475,132112.0
2017-12-12 14:40:00,85.22,85.22,85.12,85.18,118851.0,74.2649,74.2649,74.1777,74.23,118851.0
2017-12-12 14:50:00,85.18,85.3,85.11,85.29,96879.0,74.23,74.3346,74.169,74.3259,96879.0
2017-12-12 15:00:00,85.29,85.3,85.19,85.2,81066.0,74.3259,74.3346,74.2387,74.2475,81066.0
2017-12-12 15:10:00,85.21,85.26,85.1,85.12,110117.0,74.2562,74.2998,74.1603,74.1777,110117.0
2017-12-12 15:20:00,85.12,85.19,85.09,85.11,126280.0,74.1777,74.2387,74.1516,74.169,126280.0
2017-12-12 15:30:00,85.12,85.23,85.06,85.11,214732.0,74.1777,74.2736,74.1255,74.169,214732.0
2017-12-12 15:40:00,85.1,85.14,85.03,85.09,218161.0,74.1603,74.1952,74.0993,74.1516,218161.0
2017-12-12 15:50:00,85.09,85.09,84.88,84.99,445552.0,74.1516,74.1516,73.9686,74.0645,445552.0
2017-12-13 09:30:00,85.35,85.61,85.11,85.59,132237.0,74.3782,74.6048,74.169,74.5873,132237.0
2017-12-13 09:40:00,85.57,85.76,85.37,85.68,387731.0,74.5699,74.7355,74.3956,74.6658,387731.0
2017-12-13 09:50:00,85.69,85.79,85.58,85.64,203193.0,74.6745,74.7616,74.5786,74.6309,203193.0
2017-12-13 10:00:00,85.65,85.76,85.35,85.35,71193.0,74.6396,74.7355,74.3782,74.3782,71193.0
2017-12-13 10:10:00,85.36,85.51,85.11,85.49,181717.0,74.3869,74.5176,74.169,74.5002,181717.0
2017-12-13 10:20:00,85.48,85.58,85.42,85.47,81683.0,74.4915,74.5786,74.4392,74.4828,81683.0
2017-12-13 10:30:00,85.48,85.65,85.42,85.52,119859.0,74.4915,74.6396,74.4392,74.5263,119859.0
2017-12-13 10:40:00,85.53,85.56,85.43,85.5,107728.0,74.535,74.5612,74.4479,74.5089,107728.0
2017-12-13 10:50:00,85.51,85.6,85.28,85.29,106219.0,74.5176,74.596,74.3172,74.3259,106219.0
2017-12-13 11:00:00,85.3,85.51,85.2,85.42,118702.0,74.3346,74.5176,74.2475,74.4392,118702.0
2017-12-13 11:10:00,85.42,85.55,85.35,85.49,70993.0,74.4392,74.5525,74.3782,74.5002,70993.0
2017-12-13 11:20:00,85.51,85.56,85.47,85.47,73142.0,74.5176,74.5612,74.4828,74.4828,73142.0
2017-12-13 11:30:00,85.49,85.6,85.45,85.56,71948.0,74.5002,74.596,74.4653,74.5612,71948.0
2017-12-13 11:40:00,85.57,85.6,85.46,85.58,68369.0,74.5699,74.596,74.474,74.5786,68369.0
2017-12-13 11:50:00,85.61,85.63,85.47,85.5,84359.0,74.6048,74.6222,74.4828,74.5089,84359.0
2017-12-13 12:00:00,85.5,85.54,85.39,85.47,63086.0,74.5089,74.5438,74.413,74.4828,63086.0
2017-12-13 12:10:00,85.49,85.52,85.38,85.43,41628.0,74.5002,74.5263,74.4043,74.4479,41628.0
2017-12-13 12:20:00,85.41,85.6,85.41,85.52,55552.0,74.4305,74.596,74.4305,74.5263,55552.0
2017-12-13 12:30:00,85.52,85.59,85.23,85.38,320005.0,74.5263,74.5873,74.2736,74.4043,320005.0
2017-12-13 12:40:00,85.36,85.55,85.3,85.54,64947.0,74.3869,74.5525,74.3346,74.5438,64947.0
2017-12-13 12:50:00,85.51,85.53,85.44,85.45,58937.0,74.5176,74.535,74.4566,74.4653,58937.0
2017-12-13 13:00:00,85.45,85.56,85.42,85.54,71038.0,74.4653,74.5612,74.4392,74.5438,71038.0
2017-12-13 13:10:00,85.54,85.55,85.43,85.48,53332.0,74.5438,74.5525,74.4479,74.4915,53332.0
2017-12-13 13:20:00,85.45,85.53,85.42,85.53,38959.0,74.4653,74.535,74.4392,74.535,38959.0
2017-12-13 13:30:00,85.53,85.58,85.47,85.57,77433.0,74.535,74.5786,74.4828,74.5699,77433.0
2017-12-13 13:40:00,85.58,85.6,85.52,85.56,92714.0,74.5786,74.596,74.5263,74.5612,92714.0
2017-12-13 13:50:00,85.56,85.59,85.48,85.52,95794.0,74.5612,74.5873,74.4915,74.5263,95794.0
2017-12-13 14:00:00,85.51,85.66,85.49,85.6,113977.0,74.5176,74.6483,74.5002,74.596,113977.0
2017-12-13 14:10:00,85.61,85.66,85.53,85.65,87600.0,74.6048,74.6483,74.535,74.6396,87600.0
2017-12-13 14:20:00,85.65,85.7,85.57,85.65,106528.0,74.6396,74.6832,74.5699,74.6396,106528.0
2017-12-13 14:30:00,85.66,85.72,85.62,85.66,103686.0,74.6483,74.7006,74.6135,74.6483,103686.0
2017-12-13 14:40:00,85.66,85.72,85.62,85.68,133059.0,74.6483,74.7006,74.6135,74.6658,133059.0
2017-12-13 14:50:00,85.69,85.72,85.6,85.66,94816.0,74.6745,74.7006,74.596,74.6483,94816.0
2017-12-13 15:00:00,85.67,85.72,85.65,85.68,95621.0,74.657,74.7006,74.6396,74.6658,95621.0
2017-12-13 15:10:00,85.68,85.73,85.64,85.7,104095.0,74.6658,74.7093,74.6309,74.6832,104095.0
2017-12-13 15:20:00,85.7,85.72,85.58,85.67,130385.0,74.6832,74.7006,74.5786,74.657,130385.0
2017-12-13 15:30:00,85.67,85.74,85.64,85.7,142611.0,74.657,74.718,74.6309,74.6832,142611.0
2017-12-13 15:40:00,85.7,85.74,85.64,85.7,235568.0,74.6832,74.718,74.6309,74.6832,235568.0
2017-12-13 15:50:00,85.69,85.7,85.59,85.62,473570.0,74.6745,74.6832,74.5873,74.6135,473570.0
2017-12-14 09:30:00,86.04,86.35,85.75,86.31,107641.0,74.9795,75.2496,74.7268,75.2148,107641.0
2017-12-14 09:40:00,86.32,86.32,85.88,85.92,56516.0,75.2235,75.2235,74.84,74.8749,56516.0
2017-12-14 09:50:00,85.91,85.98,85.55,85.62,55995.0,74.8662,74.9272,74.5525,74.6135,55995.0
2017-12-14 10:00:00,85.62,85.69,85.4,85.51,31455.0,74.6135,74.6745,74.4218,74.5176,31455.0
2017-12-14 10:10:00,85.52,85.69,85.4,85.61,40378.0,74.5263,74.6745,74.4218,74.6048,40378.0
2017-12-14 10:20:00,85.62,85.68,85.52,85.65,79883.0,74.6135,74.6658,74.5263,74.6396,79883.0
2017-12-14 10:30:00,85.67,85.81,85.58,85.69,37639.0,74.657,74.779,74.5786,74.6745,37639.0
2017-12-14 10:40:00,85.73,85.83,85.65,85.83,47184.0,74.7093,74.7965,74.6396,74.7965,47184.0
2017-12-14 10:50:00,85.81,85.93,85.75,85.89,112639.0,74.779,74.8836,74.7268,74.8488,112639.0
2017-12-14 11:00:00,85.87,85.92,85.65,85.77,67972.0,74.8313,74.8749,74.6396,74.7442,67972.0
2017-12-14 11:10:00,85.76,85.85,85.72,85.73,89616.0,74.7355,74.8139,74.7006,74.7093,89616.0
2017-12-14 11:20:00,85.73,85.81,85.6,85.78,41613.0,74.7093,74.779,74.596,74.7529,41613.0
2017-12-14 11:30:00,85.76,85.83,85.68,85.81,41004.0,74.7355,74.7965,74.6658,74.779,41004.0
2017-12-14 11:40:00,85.81,85.89,85.79,85.88,35950.0,74.779,74.8488,74.7616,74.84,35950.0
2017-12-14 11:50:00,85.87,85.92,85.83,85.89,48267.0,74.8313,74.8749,74.7965,74.8488,48267.0
2017-12-14 12:00:00,85.89,85.94,85.8,85.86,37723.0,74.8488,74.8923,74.7703,74.8226,37723.0
2017-12-14 12:10:00,85.86,85.88,85.7,85.85,57312.0,74.8226,74.84,74.6832,74.8139,57312.0
2017-12-14 12:20:00,85.84,85.91,85.8,85.8,49078.0,74.8052,74.8662,74.7703,74.7703,49078.0
2017-12-14 12:30:00,85.81,85.88,85.77,85.83,65596.0,74.779,74.84,74.7442,74.7965,65596.0
2017-12-14 12:40:00,85.84,85.9,85.83,85.87,39329.0,74.8052,74.8575,74.7965,74.8313,39329.0
2017-12-14 12:50:00,85.85,85.86,85.71,85.72,23649.0,74.8139,74.8226,74.6919,74.7006,23649.0
2017-12-14 13:00:00,85.7,85.71,85.64,85.69,41615.0,74.6832,74.6919,74.6309,74.6745,41615.0
2017-12-14 13:10:00,85.68,85.71,85.59,85.67,54968.0,74.6658,74.6919,74.5873,74.657,54968.0
2017-12-14 13:20:00,85.67,85.75,85.62,85.73,68200.0,74.657,74.7268,74.6135,74.7093,68200.0
2017-12-14 13:30:00,85.73,85.74,85.69,85.72,47759.0,74.7093,74.718,74.6745,74.7006,47759.0
2017-12-14 13:40:00,85.71,85.8,85.67,85.8,54137.0,74.6919,74.7703,74.657,74.7703,54137.0
2017-12-14 13:50:00,85.8,85.8,85.67,85.73,88875.0,74.7703,74.7703,74.657,74.7093,88875.0
2017-12-14 14:00:00,85.74,85.74,85.57,85.61,78761.0,74.718,74.718,74.5699,74.6048,78761.0
2017-12-14 14:10:00,85.61,85.71,85.51,85.67,126751.0,74.6048,74.6919,74.5176,74.657,126751.0
2017-12-14 14:20:00,85.66,85.68,85.39,85.41,39151.0,74.6483,74.6658,74.413,74.4305,39151.0
2017-12-14 14:30:00,85.4,85.55,85.4,85.48,83792.0,74.4218,74.5525,74.4218,74.4915,83792.0
2017-12-14 14:40:00,85.49,85.57,85.37,85.54,121049.0,74.5002,74.5699,74.3956,74.5438,121049.0
2017-12-14 14:50:00,85.54,85.69,85.45,85.67,77162.0,74.5438,74.6745,74.4653,74.657,77162.0
2017-12-14 15:00:00,85.64,85.68,85.53,85.58,52761.0,74.6309,74.6658,74.535,74.5786,52761.0
2017-12-14 15:10:00,85.57,85.65,85.56,85.6,73499.0,74.5699,74.6396,74.5612,74.596,73499.0
2017-12-14 15:20:00,85.59,85.61,85.5,85.56,71014.0,74.5873,74.6048,74.5089,74.5612,71014.0
2017-12-14 15:30:00,85.56,85.82,85.55,85.81,95303.0,74.5612,74.7878,74.5525,74.779,95303.0
2017-12-14 15:40:00,85.81,85.92,85.71,85.81,191250.0,74.779,74.8749,74.6919,74.779,191250.0
2017-12-14 15:50:00,85.8,85.81,85.57,85.59,406110.0,74.7703,74.779,74.5699,74.5873,406110.0
2017-12-15 09:30:00,85.98,86.48,85.98,86.38,799297.0,74.9272,75.3629,74.9272,75.2758,799297.0
2017-12-15 09:40:00,86.4,86.45,86.1,86.17,72395.0,75.2932,75.3368,75.0318,75.0928,72395.0
2017-12-15 09:50:00,86.17,86.32,86.11,86.24,54151.0,75.0928,75.2235,75.0405,75.1538,54151.0
2017-12-15 10:00:00,86.23,86.32,86.03,86.04,45194.0,75.1451,75.2235,74.9708,74.9795,45194.0
2017-12-15 10:10:00,86.02,86.77,85.97,86.76,136868.0,74.9621,75.6156,74.9185,75.6069,136868.0
2017-12-15 10:20:00,86.76,86.88,86.56,86.7,120384.0,75.6069,75.7115,75.4326,75.5546,120384.0
2017-12-15 10:30:00,86.7,86.83,86.63,86.83,133917.0,75.5546,75.6679,75.4936,75.6679,133917.0
2017-12-15 10:40:00,86.81,86.86,86.5,86.53,91098.0,75.6505,75.6941,75.3803,75.4065,91098.0
2017-12-15 10:50:00,86.54,86.76,86.34,86.76,83610.0,75.4152,75.6069,75.2409,75.6069,83610.0
2017-12-15 11:00:00,86.76,86.86,86.62,86.71,62930.0,75.6069,75.6941,75.4849,75.5634,62930.0
2017-12-15 11:10:00,86.72,86.97,86.66,86.9,102749.0,75.5721,75.7899,75.5198,75.7289,102749.0
2017-12-15 11:20:00,86.91,86.92,86.69,86.83,96703.0,75.7376,75.7464,75.5459,75.6679,96703.0
2017-12-15 11:30:00,86.83,87.05,86.81,86.82,118378.0,75.6679,75.8596,75.6505,75.6592,118378.0
2017-12-15 11:40:00,86.85,86.9,86.81,86.87,48747.0,75.6854,75.7289,75.6505,75.7028,48747.0
2017-12-15 11:50:00,86.88,86.93,86.8,86.92,49261.0,75.7115,75.7551,75.6418,75.7464,49261.0
2017-12-15 12:00:00,86.93,86.95,86.75,86.85,51092.0,75.7551,75.7725,75.5982,75.6854,51092.0
2017-12-15 12:10:00,86.85,86.95,86.82,86.83,89924.0,75.6854,75.7725,75.6592,75.6679,89924.0
2017-12-15 12:20:00,86.82,86.83,86.61,86.61,48709.0,75.6592,75.6679,75.4762,75.4762,48709.0
2017-12-15 12:30:00,86.6,86.74,86.6,86.61,39582.0,75.4675,75.5895,75.4675,75.4762,39582.0
2017-12-15 12:40:00,86.65,86.66,86.53,86.61,28114.0,75.5111,75.5198,75.4065,75.4762,28114.0
2017-12-15 12:50:00,86.61,86.68,86.59,86.63,65882.0,75.4762,75.5372,75.4588,75.4936,65882.0
2017-12-15 13:00:00,86.63,86.65,86.58,86.6,62684.0,75.4936,75.5111,75.4501,75.4675,62684.0
2017-12-15 13:10:00,86.59,86.72,86.59,86.72,51294.0,75.4588,75.5721,75.4588,75.5721,51294.0
2017-12-15 13:20:00,86.72,86.74,86.65,86.67,40555.0,75.5721,75.5895,75.5111,75.5285,40555.0
2017-12-15 13:30:00,86.67,86.76,86.66,86.72,39670.0,75.5285,75.6069,75.5198,75.5721,39670.0
2017-12-15 13:40:00,86.74,86.79,86.67,86.77,41683.0,75.5895,75.6331,75.5285,75.6156,41683.0
2017-12-15 13:50:00,86.78,86.82,86.66,86.7,42856.0,75.6244,75.6592,75.5198,75.5546,42856.0
2017-12-15 14:00:00,86.7,86.84,86.66,86.82,56206.0,75.5546,75.6766,75.5198,75.6592,56206.0
2017-12-15 14:10:00,86.82,86.99,86.8,86.99,63589.0,75.6592,75.8074,75.6418,75.8074,63589.0
2017-12-15 14:20:00,87.0,87.14,86.99,87.01,86127.0,75.8161,75.9381,75.8074,75.8248,86127.0
2017-12-15 14:30:00,86.99,87.05,86.95,86.99,97839.0,75.8074,75.8596,75.7725,75.8074,97839.0
2017-12-15 14:40:00,86.98,87.01,86.93,86.98,65933.0,75.7986,75.8248,75.7551,75.7986,65933.0
2017-12-15 14:50:00,86.99,87.0,86.86,86.89,68017.0,75.8074,75.8161,75.6941,75.7202,68017.0
2017-12-15 15:00:00,86.9,86.94,86.82,86.93,99484.0,75.7289,75.7638,75.6592,75.7551,99484.0
2017-12-15 15:10:00,86.93,87.0,86.87,86.92,111034.0,75.7551,75.8161,75.7028,75.7464,111034.0
2017-12-15 15:20:00,86.92,86.92,86.75,86.79,100324.0,75.7464,75.7464,75.5982,75.6331,100324.0
2017-12-15 15:30:00,86.78,86.93,86.77,86.8,166964.0,75.6244,75.7551,75.6156,75.6418,166964.0
2017-12-15 15:40:00,86.81,86.89,86.64,86.67,243589.0,75.6505,75.7202,75.5024,75.5285,243589.0
2017-12-15 15:50:00,86.68,86.79,86.56,86.68,477288.0,75.5372,75.6331,75.4326,75.5372,477288.0
2017-12-18 09:30:00,87.12,87.74,87.04,87.53,209509.0,75.9206,76.4609,75.8509,76.2779,209509.0
2017-12-18 09:40:00,87.55,87.73,87.31,87.36,131892.0,76.2954,76.4522,76.0862,76.1298,131892.0
2017-12-18 09:50:00,87.37,87.71,87.31,87.61,161736.0,76.1385,76.4348,76.0862,76.3477,161736.0
2017-12-18 10:00:00,87.6,87.95,87.54,87.65,177602.0,76.3389,76.6439,76.2867,76.3825,177602.0
2017-12-18 10:10:00,87.66,88.09,87.66,88.04,194092.0,76.3912,76.766,76.3912,76.7224,194092.0
2017-12-18 10:20:00,88.03,88.04,87.85,87.86,745081.0,76.7137,76.7224,76.5568,76.5655,745081.0
2017-12-18 10:30:00,87.85,87.89,87.65,87.7,177502.0,76.5568,76.5917,76.3825,76.4261,177502.0
2017-12-18 10:40:00,87.7,87.83,87.58,87.6,144436.0,76.4261,76.5394,76.3215,76.3389,144436.0
2017-12-18 10:50:00,87.6,87.71,87.58,87.59,133779.0,76.3389,76.4348,76.3215,76.3302,133779.0
2017-12-18 11:00:00,87.58,87.6,87.31,87.31,98171.0,76.3215,76.3389,76.0862,76.0862,98171.0
2017-12-18 11:10:00,87.32,87.39,87.21,87.21,114442.0,76.0949,76.1559,75.9991,75.9991,114442.0
2017-12-18 11:20:00,87.22,87.44,87.2,87.44,113763.0,76.0078,76.1995,75.9904,76.1995,113763.0
2017-12-18 11:30:00,87.42,87.74,87.41,87.74,120849.0,76.1821,76.4609,76.1734,76.4609,120849.0
2017-12-18 11:40:00,87.74,87.79,87.62,87.7,88514.0,76.4609,76.5045,76.3564,76.4261,88514.0
2017-12-18 11:50:00,87.7,87.82,87.63,87.72,84474.0,76.4261,76.5307,76.3651,76.4435,84474.0
2017-12-18 12:00:00,87.73,87.73,87.57,87.6,59987.0,76.4522,76.4522,76.3128,76.3389,59987.0
2017-12-18 12:10:00,87.6,87.6,87.51,87.57,46024.0,76.3389,76.3389,76.2605,76.3128,46024.0
2017-12-18 12:20:00,87.56,87.84,87.56,87.78,102706.0,76.3041,76.5481,76.3041,76.4958,102706.0
2017-12-18 12:30:00,87.78,87.79,87.73,87.75,80766.0,76.4958,76.5045,76.4522,76.4697,80766.0
2017-12-18 12:40:00,87.75,87.83,87.71,87.76,71781.0,76.4697,76.5394,76.4348,76.4784,71781.0
2017-12-18 12:50:00,87.75,87.83,87.73,87.83,65587.0,76.4697,76.5394,76.4522,76.5394,65587.0
2017-12-18 13:00:00,87.81,87.83,87.65,87.73,209666.0,76.5219,76.5394,76.3825,76.4522,209666.0
2017-12-18 13:10:00,87.73,87.76,87.65,87.65,78346.0,76.4522,76.4784,76.3825,76.3825,78346.0
2017-12-18 13:20:00,87.64,87.69,87.61,87.67,51967.0,76.3738,76.4174,76.3477,76.3999,51967.0
2017-12-18 13:30:00,87.67,87.68,87.56,87.6,40631.0,76.3999,76.4087,76.3041,76.3389,40631.0
2017-12-18 13:40:00,87.6,87.61,87.54,87.6,77197.0,76.3389,76.3477,76.2867,76.3389,77197.0
2017-12-18 13:50:00,87.61,87.67,87.56,87.57,45796.0,76.3477,76.3999,76.3041,76.3128,45796.0
2017-12-18 14:00:00,87.58,87.67,87.54,87.59,54479.0,76.3215,76.3999,76.2867,76.3302,54479.0
2017-12-18 14:10:00,87.59,87.81,87.58,87.72,102505.0,76.3302,76.5219,76.3215,76.4435,102505.0
2017-12-18 14:20:00,87.71,87.72,87.63,87.63,60307.0,76.4348,76.4435,76.3651,76.3651,60307.0
2017-12-18 14:30:00,87.63,87.74,87.63,87.71,64538.0,76.3651,76.4609,76.3651,76.4348,64538.0
2017-12-18 14:40:00,87.7,87.82,87.69,87.8,114392.0,76.4261,76.5307,76.4174,76.5132,114392.0
2017-12-18 14:50:00,87.79,87.83,87.72,87.81,100243.0,76.5045,76.5394,76.4435,76.5219,100243.0
2017-12-18 15:00:00,87.81,87.89,87.77,87.79,92409.0,76.5219,76.5917,76.4871,76.5045,92409.0
2017-12-18 15:10:00,87.8,87.83,87.76,87.79,93776.0,76.5132,76.5394,76.4784,76.5045,93776.0
2017-12-18 15:20:00,87.79,87.82,87.72,87.73,144260.0,76.5045,76.5307,76.4435,76.4522,144260.0
2017-12-18 15:30:00,87.73,87.85,87.68,87.73,217005.0,76.4522,76.5568,76.4087,76.4522,217005.0
2017-12-18 15:40:00,87.72,87.73,87.47,87.47,220812.0,76.4435,76.4522,76.2257,76.2257,220812.0
2017-12-18 15:50:00,87.47,87.59,87.4,87.44,507862.0,76.2257,76.3302,76.1647,76.1995,507862.0
2017-12-19 09:30:00,87.85,88.0,87.58,87.58,105474.0,76.5568,76.6875,76.3215,76.3215,105474.0
2017-12-19 09:40:00,87.58,87.64,87.37,87.43,67577.0,76.3215,76.3738,76.1385,76.1908,67577.0
2017-12-19 09:50:00,87.45,87.45,87.23,87.41,65749.0,76.2082,76.2082,76.0165,76.1734,65749.0
2017-12-19 10:00:00,87.42,87.76,87.39,87.76,94150.0,76.1821,76.4784,76.1559,76.4784,94150.0
2017-12-19 10:10:00,87.78,87.98,87.73,87.84,55723.0,76.4958,76.6701,76.4522,76.5481,55723.0
2017-12-19 10:20:00,87.85,88.17,87.82,88.12,119380.0,76.5568,76.8357,76.5307,76.7921,119380.0
2017-12-19 10:30:00,88.12,88.53,88.12,88.51,212946.0,76.7921,77.1494,76.7921,77.132,212946.0
2017-12-19 10:40:00,88.52,88.69,88.43,88.67,139039.0,77.1407,77.2888,77.0622,77.2714,139039.0
2017-12-19 10:50:00,88.67,89.07,88.64,89.07,179205.0,77.2714,77.62,77.2452,77.62,179205.0
2017-12-19 11:00:00,89.08,89.09,88.94,88.98,116694.0,77.6287,77.6374,77.5067,77.5415,116694.0
2017-12-19 11:10:00,88.98,89.18,88.98,89.09,67010.0,77.5415,77.7158,77.5415,77.6374,67010.0
2017-12-19 11:20:00,89.09,89.13,89.0,89.01,64208.0,77.6374,77.6723,77.559,77.5677,64208.0
2017-12-19 11:30:00,89.0,89.05,88.83,88.88,78774.0,77.559,77.6025,77.4108,77.4544,78774.0
2017-12-19 11:40:00,88.9,89.08,88.87,89.07,80872.0,77.4718,77.6287,77.4457,77.62,80872.0
2017-12-19 11:50:00,89.07,89.2,88.96,89.09,113186.0,77.62,77.7333,77.5241,77.6374,113186.0
2017-12-19 12:00:00,89.09,89.21,89.01,89.2,76629.0,77.6374,77.742,77.5677,77.7333,76629.0
2017-12-19 12:10:00,89.2,89.25,89.07,89.23,80472.0,77.7333,77.7768,77.62,77.7594,80472.0
2017-12-19 12:20:00,89.23,89.24,89.12,89.15,57325.0,77.7594,77.7681,77.6635,77.6897,57325.0
2017-12-19 12:30:00,89.15,89.15,88.88,88.98,39011.0,77.6897,77.6897,77.4544,77.5415,39011.0
2017-12-19 12:40:00,88.96,88.96,88.8,88.84,56407.0,77.5241,77.5241,77.3847,77.4195,56407.0
2017-12-19 12:50:00,88.83,89.13,88.83,89.12,74040.0,77.4108,77.6723,77.4108,77.6635,74040.0
2017-12-19 13:00:00,89.13,89.25,89.09,89.23,75014.0,77.6723,77.7768,77.6374,77.7594,75014.0
2017-12-19 13:10:00,89.23,89.31,89.2,89.3,86176.0,77.7594,77.8291,77.7333,77.8204,86176.0
2017-12-19 13:20:00,89.3,89.33,89.22,89.23,59435.0,77.8204,77.8465,77.7507,77.7594,59435.0
2017-12-19 13:30:00,89.23,89.26,89.04,89.06,70991.0,77.7594,77.7855,77.5938,77.6113,70991.0
2017-12-19 13:40:00,89.05,89.17,88.99,89.08,64930.0,77.6025,77.7071,77.5503,77.6287,64930.0
2017-12-19 13:50:00,89.07,89.16,89.05,89.1,97641.0,77.62,77.6984,77.6025,77.6461,97641.0
2017-12-19 14:00:00,89.11,89.16,89.07,89.1,69176.0,77.6548,77.6984,77.62,77.6461,69176.0
2017-12-19 14:10:00,89.11,89.14,88.92,88.92,98155.0,77.6548,77.681,77.4893,77.4893,98155.0
2017-12-19 14:20:00,88.93,89.02,88.86,88.95,61012.0,77.498,77.5764,77.437,77.5154,61012.0
2017-12-19 14:30:00,88.94,89.14,88.9,89.11,75213.0,77.5067,77.681,77.4718,77.6548,75213.0
2017-12-19 14:40:00,89.12,89.21,89.09,89.1,117998.0,77.6635,77.742,77.6374,77.6461,117998.0
2017-12-19 14:50:00,89.1,89.15,88.82,88.99,133459.0,77.6461,77.6897,77.4021,77.5503,133459.0
2017-12-19 15:00:00,88.96,88.99,88.82,88.91,82247.0,77.5241,77.5503,77.4021,77.4805,82247.0
2017-12-19 15:10:00,88.9,88.98,88.89,88.92,63232.0,77.4718,77.5415,77.4631,77.4893,63232.0
2017-12-19 15:20:00,88.93,89.01,88.89,88.92,70679.0,77.498,77.5677,77.4631,77.4893,70679.0
2017-12-19 15:30:00,88.93,89.02,88.9,89.01,130056.0,77.498,77.5764,77.4718,77.5677,130056.0
2017-12-19 15:40:00,89.01,89.01,88.89,88.9,202223.0,77.5677,77.5677,77.4631,77.4718,202223.0
2017-12-19 15:50:00,88.9,88.98,88.85,88.87,457405.0,77.4718,77.5415,77.4283,77.4457,457405.0
2017-12-20 09:30:00,89.23,89.83,88.98,89.25,165859.0,77.7594,78.2823,77.5415,77.7768,165859.0
2017-12-20 09:40:00,89.23,89.38,88.97,89.2,95622.0,77.7594,77.8901,77.5328,77.7333,95622.0
2017-12-20 09:50:00,89.18,89.24,88.93,89.01,38262.0,77.7158,77.7681,77.498,77.5677,38262.0
2017-12-20 10:00:00,89.04,89.54,88.94,89.44,74043.0,77.5938,78.0296,77.5067,77.9424,74043.0
2017-12-20 10:10:00,89.45,89.57,89.1,89.21,187977.0,77.9511,78.0557,77.6461,77.742,187977.0
2017-12-20 10:20:00,89.24,89.44,89.23,89.3,100343.0,77.7681,77.9424,77.7594,77.8204,100343.0
2017-12-20 10:30:00,89.3,89.38,89.16,89.33,57110.0,77.8204,77.8901,77.6984,77.8465,57110.0
2017-12-20 10:40:00,89.34,89.45,89.23,89.3,31551.0,77.8553,77.9511,77.7594,77.8204,31551.0
2017-12-20 10:50:00,89.31,89.39,89.27,89.34,46684.0,77.8291,77.8988,77.7943,77.8553,46684.0
2017-12-20 11:00:00,89.34,89.45,89.32,89.4,41349.0,77.8553,77.9511,77.8378,77.9076,41349.0
2017-12-20 11:10:00,89.41,89.55,89.4,89.55,66948.0,77.9163,78.0383,77.9076,78.0383,66948.0
2017-12-20 11:20:00,89.54,89.59,89.47,89.57,42702.0,78.0296,78.0731,77.9686,78.0557,42702.0
2017-12-20 11:30:00,89.58,89.64,89.55,89.59,62172.0,78.0644,78.1167,78.0383,78.0731,62172.0
2017-12-20 11:40:00,89.59,89.61,89.34,89.49,359772.0,78.0731,78.0906,77.8553,77.986,359772.0
2017-12-20 11:50:00,89.48,89.55,89.25,89.25,35500.0,77.9773,78.0383,77.7768,77.7768,35500.0
2017-12-20 12:00:00,89.26,89.35,89.14,89.19,68373.0,77.7855,77.864,77.681,77.7245,68373.0
2017-12-20 12:10:00,89.18,89.29,89.18,89.21,41954.0,77.7158,77.8117,77.7158,77.742,41954.0
2017-12-20 12:20:00,89.22,89.3,89.14,89.21,42248.0,77.7507,77.8204,77.681,77.742,42248.0
2017-12-20 12:30:00,89.2,89.31,89.13,89.27,72854.0,77.7333,77.8291,77.6723,77.7943,72854.0
2017-12-20 12:40:00,89.29,89.63,89.29,89.58,84826.0,77.8117,78.108,77.8117,78.0644,84826.0
2017-12-20 12:50:00,89.6,89.61,89.41,89.48,79988.0,78.0818,78.0906,77.9163,77.9773,79988.0
2017-12-20 13:00:00,89.49,89.51,89.34,89.51,69191.0,77.986,78.0034,77.8553,78.0034,69191.0
2017-12-20 13:10:00,89.51,89.78,89.51,89.72,68179.0,78.0034,78.2387,78.0034,78.1864,68179.0
2017-12-20 13:20:00,89.72,89.85,89.69,89.79,59200.0,78.1864,78.2997,78.1603,78.2474,59200.0
2017-12-20 13:30:00,89.8,89.88,89.69,89.7,52434.0,78.2561,78.3258,78.1603,78.169,52434.0
2017-12-20 13:40:00,89.72,89.98,89.66,89.98,108919.0,78.1864,78.413,78.1341,78.413,108919.0
2017-12-20 13:50:00,89.98,90.14,89.91,90.09,196980.0,78.413,78.5524,78.352,78.5089,196980.0
2017-12-20 14:00:00,90.09,90.11,89.82,90.09,115943.0,78.5089,78.5263,78.2736,78.5089,115943.0
2017-12-20 14:10:00,90.09,90.93,90.08,90.91,454437.0,78.5089,79.2409,78.5001,79.2234,454437.0
2017-12-20 14:20:00,90.91,90.94,90.35,90.39,320829.0,79.2234,79.2496,78.7354,78.7703,320829.0
2017-12-20 14:30:00,90.41,90.65,90.32,90.4,134075.0,78.7877,78.9969,78.7093,78.779,134075.0
2017-12-20 14:40:00,90.4,90.4,90.24,90.34,141497.0,78.779,78.779,78.6396,78.7267,141497.0
2017-12-20 14:50:00,90.33,90.41,90.23,90.41,138121.0,78.718,78.7877,78.6309,78.7877,138121.0
2017-12-20 15:00:00,90.41,90.66,90.35,90.5,123842.0,78.7877,79.0056,78.7354,78.8661,123842.0
2017-12-20 15:10:00,90.51,90.72,90.49,90.65,158208.0,78.8749,79.0579,78.8574,78.9969,158208.0
2017-12-20 15:20:00,90.65,90.65,90.39,90.59,106784.0,78.9969,78.9969,78.7703,78.9446,106784.0
2017-12-20 15:30:00,90.58,90.7,90.39,90.43,162134.0,78.9359,79.0404,78.7703,78.8051,162134.0
2017-12-20 15:40:00,90.43,90.49,90.34,90.44,196014.0,78.8051,78.8574,78.7267,78.8139,196014.0
2017-12-20 15:50:00,90.43,90.45,90.16,90.19,414057.0,78.8051,78.8226,78.5699,78.596,414057.0
2017-12-21 09:30:00,89.96,90.39,89.9,90.02,243544.0,78.3956,78.7703,78.3433,78.4478,243544.0
2017-12-21 09:40:00,89.96,90.23,89.95,90.08,183952.0,78.3956,78.6309,78.3868,78.5001,183952.0
2017-12-21 09:50:00,90.05,90.08,89.95,90.0,85704.0,78.474,78.5001,78.3868,78.4304,85704.0
2017-12-21 10:00:00,89.98,90.12,89.98,90.08,43567.0,78.413,78.535,78.413,78.5001,43567.0
2017-12-21 10:10:00,90.08,90.17,89.92,90.17,110960.0,78.5001,78.5786,78.3607,78.5786,110960.0
2017-12-21 10:20:00,90.19,90.29,90.05,90.26,120726.0,78.596,78.6831,78.474,78.657,120726.0
2017-12-21 10:30:00,90.25,90.34,90.13,90.26,108306.0,78.6483,78.7267,78.5437,78.657,108306.0
2017-12-21 10:40:00,90.26,90.55,90.26,90.5,200395.0,78.657,78.9097,78.657,78.8661,200395.0
2017-12-21 10:50:00,90.52,90.85,90.49,90.79,134698.0,78.8836,79.1712,78.8574,79.1189,134698.0
2017-12-21 11:00:00,90.82,90.97,90.72,90.74,171523.0,79.145,79.2757,79.0579,79.0753,171523.0
2017-12-21 11:10:00,90.71,90.73,90.58,90.63,81316.0,79.0491,79.0666,78.9359,78.9794,81316.0
2017-12-21 11:20:00,90.62,90.64,90.49,90.57,123773.0,78.9707,78.9881,78.8574,78.9271,123773.0
2017-12-21 11:30:00,90.57,90.64,90.49,90.52,62082.0,78.9271,78.9881,78.8574,78.8836,62082.0
2017-12-21 11:40:00,90.51,90.62,90.51,90.55,69709.0,78.8749,78.9707,78.8749,78.9097,69709.0
2017-12-21 11:50:00,90.54,90.72,90.54,90.63,73052.0,78.901,79.0579,78.901,78.9794,73052.0
2017-12-21 12:00:00,90.62,90.74,90.54,90.74,128764.0,78.9707,79.0753,78.901,79.0753,128764.0
2017-12-21 12:10:00,90.76,90.81,90.57,90.77,67304.0,79.0927,79.1363,78.9271,79.1014,67304.0
2017-12-21 12:20:00,90.79,90.88,90.67,90.78,55296.0,79.1189,79.1973,79.0143,79.1102,55296.0
2017-12-21 12:30:00,90.78,90.86,90.76,90.85,53239.0,79.1102,79.1799,79.0927,79.1712,53239.0
2017-12-21 12:40:00,90.86,90.88,90.66,90.75,61577.0,79.1799,79.1973,79.0056,79.084,61577.0
2017-12-21 12:50:00,90.74,90.9,90.7,90.81,35679.0,79.0753,79.2147,79.0404,79.1363,35679.0
2017-12-21 13:00:00,90.81,91.02,90.79,90.92,65972.0,79.1363,79.3193,79.1189,79.2322,65972.0
2017-12-21 13:10:00,90.94,91.03,90.93,90.95,43923.0,79.2496,79.328,79.2409,79.2583,43923.0
2017-12-21 13:20:00,90.96,90.97,90.84,90.84,34476.0,79.267,79.2757,79.1624,79.1624,34476.0
2017-12-21 13:30:00,90.84,90.86,90.77,90.83,26878.0,79.1624,79.1799,79.1014,79.1537,26878.0
2017-12-21 13:40:00,90.85,90.91,90.83,90.89,27545.0,79.1712,79.2234,79.1537,79.206,27545.0
2017-12-21 13:50:00,90.9,90.94,90.8,90.82,35025.0,79.2147,79.2496,79.1276,79.145,35025.0
2017-12-21 14:00:00,90.8,90.81,90.7,90.8,50498.0,79.1276,79.1363,79.0404,79.1276,50498.0
2017-12-21 14:10:00,90.8,90.84,90.75,90.79,29673.0,79.1276,79.1624,79.084,79.1189,29673.0
2017-12-21 14:20:00,90.78,90.89,90.72,90.81,63773.0,79.1102,79.206,79.0579,79.1363,63773.0
2017-12-21 14:30:00,90.81,90.84,90.7,90.71,54704.0,79.1363,79.1624,79.0404,79.0491,54704.0
2017-12-21 14:40:00,90.71,90.79,90.68,90.77,127335.0,79.0491,79.1189,79.023,79.1014,127335.0
2017-12-21 14:50:00,90.78,90.89,90.74,90.8,64921.0,79.1102,79.206,79.0753,79.1276,64921.0
2017-12-21 15:00:00,90.79,90.81,90.66,90.76,54615.0,79.1189,79.1363,79.0056,79.0927,54615.0
2017-12-21 15:10:00,90.75,90.76,90.64,90.7,40974.0,79.084,79.0927,78.9881,79.0404,40974.0
2017-12-21 15:20:00,90.71,90.84,90.68,90.81,55833.0,79.0491,79.1624,79.023,79.1363,55833.0
2017-12-21 15:30:00,90.82,90.89,90.73,90.78,80633.0,79.145,79.206,79.0666,79.1102,80633.0
2017-12-21 15:40:00,90.76,90.8,90.72,90.74,100874.0,79.0927,79.1276,79.0579,79.0753,100874.0
2017-12-21 15:50:00,90.73,90.78,90.68,90.74,240947.0,79.0666,79.1102,79.023,79.0753,240947.0
2017-12-22 09:30:00,90.91,91.0,90.35,90.48,77340.0,79.2234,79.3019,78.7354,78.8487,77340.0
2017-12-22 09:40:00,90.43,90.57,90.19,90.31,50147.0,78.8051,78.9271,78.596,78.7006,50147.0
2017-12-22 09:50:00,90.26,90.53,90.25,90.35,23655.0,78.657,78.8923,78.6483,78.7354,23655.0
2017-12-22 10:00:00,90.36,90.56,90.22,90.5,47055.0,78.7441,78.9184,78.6221,78.8661,47055.0
2017-12-22 10:10:00,90.46,90.63,90.41,90.63,56143.0,78.8313,78.9794,78.7877,78.9794,56143.0
2017-12-22 10:20:00,90.63,90.84,90.62,90.71,72050.0,78.9794,79.1624,78.9707,79.0491,72050.0
2017-12-22 10:30:00,90.71,90.79,90.62,90.73,24068.0,79.0491,79.1189,78.9707,79.0666,24068.0
2017-12-22 10:40:00,90.72,90.86,90.62,90.69,132730.0,79.0579,79.1799,78.9707,79.0317,132730.0
2017-12-22 10:50:00,90.74,90.78,90.63,90.65,34035.0,79.0753,79.1102,78.9794,78.9969,34035.0
2017-12-22 11:00:00,90.64,90.74,90.61,90.69,30247.0,78.9881,79.0753,78.962,79.0317,30247.0
2017-12-22 11:10:00,90.7,90.76,90.65,90.7,37275.0,79.0404,79.0927,78.9969,79.0404,37275.0
2017-12-22 11:20:00,90.71,90.89,90.68,90.83,83452.0,79.0491,79.206,79.023,79.1537,83452.0
2017-12-22 11:30:00,90.83,90.9,90.57,90.6,135376.0,79.1537,79.2147,78.9271,78.9533,135376.0
2017-12-22 11:40:00,90.62,90.89,90.59,90.81,55036.0,78.9707,79.206,78.9446,79.1363,55036.0
2017-12-22 11:50:00,90.8,90.88,90.73,90.81,61094.0,79.1276,79.1973,79.0666,79.1363,61094.0
2017-12-22 12:00:00,90.81,90.88,90.74,90.79,78983.0,79.1363,79.1973,79.0753,79.1189,78983.0
2017-12-22 12:10:00,90.78,90.9,90.75,90.89,34270.0,79.1102,79.2147,79.084,79.206,34270.0
2017-12-22 12:20:00,90.9,90.98,90.9,90.95,34063.0,79.2147,79.2844,79.2147,79.2583,34063.0
2017-12-22 12:30:00,90.95,90.96,90.88,90.94,31894.0,79.2583,79.267,79.1973,79.2496,31894.0
2017-12-22 12:40:00,90.95,90.95,90.85,90.87,36273.0,79.2583,79.2583,79.1712,79.1886,36273.0
2017-12-22 12:50:00,90.87,90.93,90.85,90.91,30823.0,79.1886,79.2409,79.1712,79.2234,30823.0
2017-12-22 13:00:00,90.91,90.98,90.82,90.87,93254.0,79.2234,79.2844,79.145,79.1886,93254.0
2017-12-22 13:10:00,90.86,90.89,90.83,90.88,38639.0,79.1799,79.206,79.1537,79.1973,38639.0
2017-12-22 13:20:00,90.87,90.93,90.81,90.92,40038.0,79.1886,79.2409,79.1363,79.2322,40038.0
2017-12-22 13:30:00,90.91,90.95,90.84,90.91,32269.0,79.2234,79.2583,79.1624,79.2234,32269.0
2017-12-22 13:40:00,90.91,90.99,90.91,90.92,35693.0,79.2234,79.2932,79.2234,79.2322,35693.0
2017-12-22 13:50:00,90.92,91.0,90.9,90.98,46973.0,79.2322,79.3019,79.2147,79.2844,46973.0
2017-12-22 14:00:00,90.98,91.03,90.88,90.88,58686.0,79.2844,79.328,79.1973,79.1973,58686.0
2017-12-22 14:10:00,90.88,90.97,90.87,90.94,42381.0,79.1973,79.2757,79.1886,79.2496,42381.0
2017-12-22 14:20:00,90.93,90.97,90.88,90.88,74683.0,79.2409,79.2757,79.1973,79.1973,74683.0
2017-12-22 14:30:00,90.88,90.94,90.87,90.89,38931.0,79.1973,79.2496,79.1886,79.206,38931.0
2017-12-22 14:40:00,90.89,91.08,90.84,91.03,97648.0,79.206,79.3716,79.1624,79.328,97648.0
2017-12-22 14:50:00,91.03,91.23,90.99,91.01,71290.0,79.328,79.5023,79.2932,79.3106,71290.0
2017-12-22 15:00:00,91.0,91.02,90.86,90.95,103411.0,79.3019,79.3193,79.1799,79.2583,103411.0
2017-12-22 15:10:00,90.95,90.99,90.9,90.94,58274.0,79.2583,79.2932,79.2147,79.2496,58274.0
2017-12-22 15:20:00,90.94,90.97,90.91,90.93,53526.0,79.2496,79.2757,79.2234,79.2409,53526.0
2017-12-22 15:30:00,90.93,91.1,90.93,91.02,86106.0,79.2409,79.389,79.2409,79.3193,86106.0
2017-12-22 15:40:00,91.02,91.08,90.99,91.06,150150.0,79.3193,79.3716,79.2932,79.3542,150150.0
2017-12-22 15:50:00,91.05,91.25,91.04,91.2,408626.0,79.3454,79.5197,79.3367,79.4762,408626.0
2017-12-26 09:30:00,91.3,91.81,91.11,91.73,54366.0,79.5633,80.0077,79.3977,79.938,54366.0
2017-12-26 09:40:00,91.74,91.86,91.52,91.75,61491.0,79.9467,80.0513,79.755,79.9555,61491.0
2017-12-26 09:50:00,91.79,91.85,91.72,91.81,56869.0,79.9903,80.0426,79.9293,80.0077,56869.0
2017-12-26 10:00:00,91.8,92.0,91.78,91.99,65317.0,79.999,80.1733,79.9816,80.1646,65317.0
2017-12-26 10:10:00,91.97,92.08,91.96,92.02,47008.0,80.1472,80.243,80.1385,80.1907,47008.0
2017-12-26 10:20:00,92.02,92.04,91.88,91.92,73684.0,80.1907,80.2082,80.0687,80.1036,73684.0
2017-12-26 10:30:00,91.91,92.0,91.89,91.94,67435.0,80.0949,80.1733,80.0775,80.121,67435.0
2017-12-26 10:40:00,91.94,92.0,91.82,91.83,60643.0,80.121,80.1733,80.0165,80.0252,60643.0
2017-12-26 10:50:00,91.82,91.91,91.8,91.91,53928.0,80.0165,80.0949,79.999,80.0949,53928.0
2017-12-26 11:00:00,91.9,91.95,91.81,91.92,41331.0,80.0862,80.1297,80.0077,80.1036,41331.0
2017-12-26 11:10:00,91.92,91.92,91.82,91.9,44471.0,80.1036,80.1036,80.0165,80.0862,44471.0
2017-12-26 11:20:00,91.9,91.91,91.74,91.83,30063.0,80.0862,80.0949,79.9467,80.0252,30063.0
2017-12-26 11:30:00,91.82,91.86,91.74,91.77,29038.0,80.0165,80.0513,79.9467,79.9729,29038.0
2017-12-26 11:40:00,91.76,91.86,91.73,91.81,42315.0,79.9642,80.0513,79.938,80.0077,42315.0
2017-12-26 11:50:00,91.82,91.84,91.77,91.8,27815.0,80.0165,80.0339,79.9729,79.999,27815.0
2017-12-26 12:00:00,91.83,91.85,91.74,91.82,17487.0,80.0252,80.0426,79.9467,80.0165,17487.0
2017-12-26 12:10:00,91.82,91.85,91.71,91.75,31850.0,80.0165,80.0426,79.9206,79.9555,31850.0
2017-12-26 12:20:00,91.75,91.82,91.71,91.76,22321.0,79.9555,80.0165,79.9206,79.9642,22321.0
2017-12-26 12:30:00,91.77,91.77,91.69,91.71,45567.0,79.9729,79.9729,79.9032,79.9206,45567.0
2017-12-26 12:40:00,91.71,91.8,91.71,91.77,34195.0,79.9206,79.999,79.9206,79.9729,34195.0
2017-12-26 12:50:00,91.79,91.81,91.7,91.75,16833.0,79.9903,80.0077,79.9119,79.9555,16833.0
2017-12-26 13:00:00,91.74,91.77,91.71,91.73,23208.0,79.9467,79.9729,79.9206,79.938,23208.0
2017-12-26 13:10:00,91.74,91.83,91.7,91.81,26017.0,79.9467,80.0252,79.9119,80.0077,26017.0
2017-12-26 13:20:00,91.8,91.85,91.73,91.76,24958.0,79.999,80.0426,79.938,79.9642,24958.0
2017-12-26 13:30:00,91.76,91.77,91.68,91.76,50497.0,79.9642,79.9729,79.8945,79.9642,50497.0
2017-12-26 13:40:00,91.76,91.79,91.68,91.76,36780.0,79.9642,79.9903,79.8945,79.9642,36780.0
2017-12-26 13:50:00,91.76,91.8,91.73,91.75,36725.0,79.9642,79.999,79.938,79.9555,36725.0
2017-12-26 14:00:00,91.76,91.77,91.71,91.74,32030.0,79.9642,79.9729,79.9206,79.9467,32030.0
2017-12-26 14:10:00,91.75,91.78,91.72,91.72,31257.0,79.9555,79.9816,79.9293,79.9293,31257.0
2017-12-26 14:20:00,91.72,91.74,91.65,91.69,25136.0,79.9293,79.9467,79.8683,79.9032,25136.0
2017-12-26 14:30:00,91.69,91.72,91.67,91.71,40660.0,79.9032,79.9293,79.8857,79.9206,40660.0
2017-12-26 14:40:00,91.71,91.75,91.68,91.73,72314.0,79.9206,79.9555,79.8945,79.938,72314.0
2017-12-26 14:50:00,91.73,91.83,91.69,91.79,43585.0,79.938,80.0252,79.9032,79.9903,43585.0
2017-12-26 15:00:00,91.79,91.81,91.75,91.77,54573.0,79.9903,80.0077,79.9555,79.9729,54573.0
2017-12-26 15:10:00,91.78,91.79,91.73,91.73,25141.0,79.9816,79.9903,79.938,79.938,25141.0
2017-12-26 15:20:00,91.73,91.77,91.71,91.76,50199.0,79.938,79.9729,79.9206,79.9642,50199.0
2017-12-26 15:30:00,91.76,91.85,91.76,91.83,52444.0,79.9642,80.0426,79.9642,80.0252,52444.0
2017-12-26 15:40:00,91.83,91.87,91.76,91.86,82018.0,80.0252,80.06,79.9642,80.0513,82018.0
2017-12-26 15:50:00,91.87,91.97,91.82,91.91,256606.0,80.06,80.1472,80.0165,80.0949,256606.0
2017-12-27 09:30:00,91.96,92.4,91.93,92.25,86041.0,80.1385,80.5219,80.1123,80.3912,86041.0
2017-12-27 09:40:00,92.24,92.29,92.03,92.22,70431.0,80.3825,80.426,80.1995,80.365,70431.0
2017-12-27 09:50:00,92.21,92.21,91.95,91.98,27318.0,80.3563,80.3563,80.1297,80.1559,27318.0
2017-12-27 10:00:00,91.95,92.15,91.89,92.09,53792.0,80.1297,80.304,80.0775,80.2517,53792.0
2017-12-27 10:10:00,92.06,92.25,91.98,92.2,47842.0,80.2256,80.3912,80.1559,80.3476,47842.0
2017-12-27 10:20:00,92.21,92.33,92.15,92.23,29137.0,80.3563,80.4609,80.304,80.3738,29137.0
2017-12-27 10:30:00,92.24,92.36,92.12,92.15,40937.0,80.3825,80.487,80.2779,80.304,40937.0
2017-12-27 10:40:00,92.18,92.27,92.12,92.19,36015.0,80.3302,80.4086,80.2779,80.3389,36015.0
2017-12-27 10:50:00,92.2,92.23,92.12,92.18,23420.0,80.3476,80.3738,80.2779,80.3302,23420.0
2017-12-27 11:00:00,92.17,92.24,92.11,92.18,37637.0,80.3215,80.3825,80.2692,80.3302,37637.0
2017-12-27 11:10:00,92.18,92.28,92.15,92.28,55641.0,80.3302,80.4173,80.304,80.4173,55641.0
2017-12-27 11:20:00,92.25,92.39,92.23,92.28,38150.0,80.3912,80.5132,80.3738,80.4173,38150.0
2017-12-27 11:30:00,92.27,92.34,92.23,92.28,21050.0,80.4086,80.4696,80.3738,80.4173,21050.0
2017-12-27 11:40:00,92.26,92.26,92.15,92.21,24199.0,80.3999,80.3999,80.304,80.3563,24199.0
2017-12-27 11:50:00,92.22,92.26,92.16,92.16,31305.0,80.365,80.3999,80.3127,80.3127,31305.0
2017-12-27 12:00:00,92.16,92.19,92.11,92.15,29405.0,80.3127,80.3389,80.2692,80.304,29405.0
2017-12-27 12:10:00,92.14,92.17,92.1,92.11,18968.0,80.2953,80.3215,80.2605,80.2692,18968.0
2017-12-27 12:20:00,92.1,92.13,92.1,92.11,43588.0,80.2605,80.2866,80.2605,80.2692,43588.0
2017-12-27 12:30:00,92.1,92.12,92.05,92.09,33712.0,80.2605,80.2779,80.2169,80.2517,33712.0
2017-12-27 12:40:00,92.09,92.1,92.05,92.06,14068.0,80.2517,80.2605,80.2169,80.2256,14068.0
2017-12-27 12:50:00,92.06,92.09,92.04,92.05,19838.0,80.2256,80.2517,80.2082,80.2169,19838.0
2017-12-27 13:00:00,92.06,92.18,92.05,92.17,20753.0,80.2256,80.3302,80.2169,80.3215,20753.0
2017-12-27 13:10:00,92.17,92.19,92.12,92.15,15371.0,80.3215,80.3389,80.2779,80.304,15371.0
2017-12-27 13:20:00,92.15,92.15,92.06,92.08,23007.0,80.304,80.304,80.2256,80.243,23007.0
2017-12-27 13:30:00,92.07,92.15,92.07,92.13,15388.0,80.2343,80.304,80.2343,80.2866,15388.0
2017-12-27 13:40:00,92.12,92.16,92.08,92.11,33701.0,80.2779,80.3127,80.243,80.2692,33701.0
2017-12-27 13:50:00,92.12,92.21,92.08,92.2,57920.0,80.2779,80.3563,80.243,80.3476,57920.0
2017-12-27 14:00:00,92.21,92.21,92.1,92.13,34757.0,80.3563,80.3563,80.2605,80.2866,34757.0
2017-12-27 14:10:00,92.15,92.24,92.13,92.23,27750.0,80.304,80.3825,80.2866,80.3738,27750.0
2017-12-27 14:20:00,92.23,92.24,92.13,92.22,31495.0,80.3738,80.3825,80.2866,80.365,31495.0
2017-12-27 14:30:00,92.22,92.23,92.14,92.19,35185.0,80.365,80.3738,80.2953,80.3389,35185.0
2017-12-27 14:40:00,92.2,92.2,92.12,92.17,67060.0,80.3476,80.3476,80.2779,80.3215,67060.0
2017-12-27 14:50:00,92.16,92.19,92.1,92.16,77566.0,80.3127,80.3389,80.2605,80.3127,77566.0
2017-12-27 15:00:00,92.16,92.21,92.1,92.11,71037.0,80.3127,80.3563,80.2605,80.2692,71037.0
2017-12-27 15:10:00,92.12,92.14,92.1,92.1,41462.0,80.2779,80.2953,80.2605,80.2605,41462.0
2017-12-27 15:20:00,92.11,92.12,92.07,92.1,56411.0,80.2692,80.2779,80.2343,80.2605,56411.0
2017-12-27 15:30:00,92.1,92.14,92.04,92.05,76111.0,80.2605,80.2953,80.2082,80.2169,76111.0
2017-12-27 15:40:00,92.05,92.09,92.04,92.06,110539.0,80.2169,80.2517,80.2082,80.2256,110539.0
2017-12-27 15:50:00,92.06,92.17,92.03,92.11,227185.0,80.2256,80.3215,80.1995,80.2692,227185.0
2017-12-28 09:30:00,92.54,92.79,92.32,92.4,125937.0,80.6439,80.8618,80.4522,80.5219,125937.0
2017-12-28 09:40:00,92.4,92.44,92.16,92.4,110840.0,80.5219,80.5568,80.3127,80.5219,110840.0
2017-12-28 09:50:00,92.4,92.49,92.24,92.35,85118.0,80.5219,80.6003,80.3825,80.4783,85118.0
2017-12-28 10:00:00,92.35,92.36,92.23,92.35,86500.0,80.4783,80.487,80.3738,80.4783,86500.0
2017-12-28 10:10:00,92.35,92.36,92.28,92.33,103560.0,80.4783,80.487,80.4173,80.4609,103560.0
2017-12-28 10:20:00,92.34,92.66,92.32,92.55,79097.0,80.4696,80.7485,80.4522,80.6526,79097.0
2017-12-28 10:30:00,92.53,92.64,92.46,92.59,51447.0,80.6352,80.731,80.5742,80.6875,51447.0
2017-12-28 10:40:00,92.59,92.61,92.47,92.49,46809.0,80.6875,80.7049,80.5829,80.6003,46809.0
2017-12-28 10:50:00,92.49,92.63,92.45,92.62,40608.0,80.6003,80.7223,80.5655,80.7136,40608.0
2017-12-28 11:00:00,92.61,92.63,92.27,92.3,51382.0,80.7049,80.7223,80.4086,80.4348,51382.0
2017-12-28 11:10:00,92.28,92.36,92.24,92.3,45144.0,80.4173,80.487,80.3825,80.4348,45144.0
2017-12-28 11:20:00,92.33,92.36,92.3,92.34,29174.0,80.4609,80.487,80.4348,80.4696,29174.0
2017-12-28 11:30:00,92.36,92.36,92.29,92.34,37244.0,80.487,80.487,80.426,80.4696,37244.0
2017-12-28 11:40:00,92.35,92.41,92.33,92.39,47715.0,80.4783,80.5306,80.4609,80.5132,47715.0
2017-12-28 11:50:00,92.4,92.42,92.31,92.31,37353.0,80.5219,80.5393,80.4435,80.4435,37353.0
2017-12-28 12:00:00,92.31,92.37,92.24,92.34,93645.0,80.4435,80.4958,80.3825,80.4696,93645.0
2017-12-28 12:10:00,92.34,92.38,92.26,92.27,49270.0,80.4696,80.5045,80.3999,80.4086,49270.0
2017-12-28 12:20:00,92.26,92.3,92.25,92.28,32005.0,80.3999,80.4348,80.3912,80.4173,32005.0
2017-12-28 12:30:00,92.3,92.32,92.26,92.28,33892.0,80.4348,80.4522,80.3999,80.4173,33892.0
2017-12-28 12:40:00,92.28,92.3,92.24,92.29,34775.0,80.4173,80.4348,80.3825,80.426,34775.0
2017-12-28 12:50:00,92.3,92.31,92.24,92.27,46408.0,80.4348,80.4435,80.3825,80.4086,46408.0
2017-12-28 13:00:00,92.28,92.32,92.27,92.29,36154.0,80.4173,80.4522,80.4086,80.426,36154.0
2017-12-28 13:10:00,92.27,92.33,92.25,92.32,26872.0,80.4086,80.4609,80.3912,80.4522,26872.0
2017-12-28 13:20:00,92.32,92.33,92.21,92.26,92411.0,80.4522,80.4609,80.3563,80.3999,92411.0
2017-12-28 13:30:00,92.25,92.3,92.22,92.3,31461.0,80.3912,80.4348,80.365,80.4348,31461.0
2017-12-28 13:40:00,92.29,92.39,92.27,92.29,45270.0,80.426,80.5132,80.4086,80.426,45270.0
2017-12-28 13:50:00,92.27,92.32,92.26,92.29,13669.0,80.4086,80.4522,80.3999,80.426,13669.0
2017-12-28 14:00:00,92.3,92.35,92.26,92.32,26330.0,80.4348,80.4783,80.3999,80.4522,26330.0
2017-12-28 14:10:00,92.32,92.42,92.29,92.41,44773.0,80.4522,80.5393,80.426,80.5306,44773.0
2017-12-28 14:20:00,92.42,92.47,92.41,92.45,35896.0,80.5393,80.5829,80.5306,80.5655,35896.0
2017-12-28 14:30:00,92.46,92.57,92.42,92.53,90517.0,80.5742,80.67,80.5393,80.6352,90517.0
2017-12-28 14:40:00,92.53,92.6,92.52,92.6,62518.0,80.6352,80.6962,80.6265,80.6962,62518.0
2017-12-28 14:50:00,92.59,92.66,92.57,92.59,26690.0,80.6875,80.7485,80.67,80.6875,26690.0
2017-12-28 15:00:00,92.6,92.64,92.57,92.62,25150.0,80.6962,80.731,80.67,80.7136,25150.0
2017-12-28 15:10:00,92.62,92.74,92.6,92.73,44169.0,80.7136,80.8182,80.6962,80.8095,44169.0
2017-12-28 15:20:00,92.73,92.77,92.67,92.67,57900.0,80.8095,80.8443,80.7572,80.7572,57900.0
2017-12-28 15:30:00,92.67,92.76,92.62,92.73,120794.0,80.7572,80.8356,80.7136,80.8095,120794.0
2017-12-28 15:40:00,92.73,92.78,92.68,92.76,150297.0,80.8095,80.853,80.7659,80.8356,150297.0
2017-12-28 15:50:00,92.76,92.94,92.75,92.87,344691.0,80.8356,80.9925,80.8269,80.9315,344691.0
2017-12-29 09:30:00,93.41,93.55,93.02,93.21,104655.0,81.4021,81.5241,81.0622,81.2278,104655.0
2017-12-29 09:40:00,93.2,93.46,93.19,93.2,50770.0,81.2191,81.4456,81.2103,81.2191,50770.0
2017-12-29 09:50:00,93.22,93.4,93.01,93.4,48781.0,81.2365,81.3933,81.0535,81.3933,48781.0
2017-12-29 10:00:00,93.36,93.36,93.2,93.25,52715.0,81.3585,81.3585,81.2191,81.2626,52715.0
2017-12-29 10:10:00,93.23,93.4,93.18,93.3,173154.0,81.2452,81.3933,81.2016,81.3062,173154.0
2017-12-29 10:20:00,93.3,93.44,93.29,93.36,46899.0,81.3062,81.4282,81.2975,81.3585,46899.0
2017-12-29 10:30:00,93.37,93.42,93.23,93.24,44360.0,81.3672,81.4108,81.2452,81.2539,44360.0
2017-12-29 10:40:00,93.25,93.29,93.18,93.22,40318.0,81.2626,81.2975,81.2016,81.2365,40318.0
2017-12-29 10:50:00,93.22,93.24,93.13,93.2,106227.0,81.2365,81.2539,81.1581,81.2191,106227.0
2017-12-29 11:00:00,93.2,93.35,93.11,93.34,49595.0,81.2191,81.3498,81.1406,81.3411,49595.0
2017-12-29 11:10:00,93.35,93.38,93.23,93.26,32333.0,81.3498,81.3759,81.2452,81.2713,32333.0
2017-12-29 11:20:00,93.27,93.34,93.25,93.32,58349.0,81.2801,81.3411,81.2626,81.3236,58349.0
2017-12-29 11:30:00,93.33,93.35,93.19,93.25,37303.0,81.3323,81.3498,81.2103,81.2626,37303.0
2017-12-29 11:40:00,93.26,93.4,93.19,93.37,51024.0,81.2713,81.3933,81.2103,81.3672,51024.0
2017-12-29 11:50:00,93.38,93.42,93.25,93.27,25670.0,81.3759,81.4108,81.2626,81.2801,25670.0
2017-12-29 12:00:00,93.28,93.32,93.24,93.25,29201.0,81.2888,81.3236,81.2539,81.2626,29201.0
2017-12-29 12:10:00,93.25,93.34,93.25,93.29,28911.0,81.2626,81.3411,81.2626,81.2975,28911.0
2017-12-29 12:20:00,93.3,93.31,93.26,93.29,29641.0,81.3062,81.3149,81.2713,81.2975,29641.0
2017-12-29 12:30:00,93.29,93.42,93.27,93.37,35675.0,81.2975,81.4108,81.2801,81.3672,35675.0
2017-12-29 12:40:00,93.37,93.39,93.31,93.33,29580.0,81.3672,81.3846,81.3149,81.3323,29580.0
2017-12-29 12:50:00,93.31,93.35,93.26,93.28,21808.0,81.3149,81.3498,81.2713,81.2888,21808.0
2017-12-29 13:00:00,93.27,93.31,93.22,93.3,23876.0,81.2801,81.3149,81.2365,81.3062,23876.0
2017-12-29 13:10:00,93.28,93.28,93.21,93.28,40763.0,81.2888,81.2888,81.2278,81.2888,40763.0
2017-12-29 13:20:00,93.28,93.34,93.25,93.33,56630.0,81.2888,81.3411,81.2626,81.3323,56630.0
2017-12-29 13:30:00,93.32,93.34,93.26,93.32,27587.0,81.3236,81.3411,81.2713,81.3236,27587.0
2017-12-29 13:40:00,93.3,93.32,93.2,93.21,98277.0,81.3062,81.3236,81.2191,81.2278,98277.0
2017-12-29 13:50:00,93.22,93.3,93.15,93.22,128869.0,81.2365,81.3062,81.1755,81.2365,128869.0
2017-12-29 14:00:00,93.21,93.28,93.2,93.22,26849.0,81.2278,81.2888,81.2191,81.2365,26849.0
2017-12-29 14:10:00,93.23,93.26,93.16,93.19,37075.0,81.2452,81.2713,81.1842,81.2103,37075.0
2017-12-29 14:20:00,93.19,93.21,93.15,93.18,51213.0,81.2103,81.2278,81.1755,81.2016,51213.0
2017-12-29 14:30:00,93.19,93.22,93.18,93.19,35817.0,81.2103,81.2365,81.2016,81.2103,35817.0
2017-12-29 14:40:00,93.19,93.28,93.18,93.22,55355.0,81.2103,81.2888,81.2016,81.2365,55355.0
2017-12-29 14:50:00,93.21,93.29,93.2,93.27,32017.0,81.2278,81.2975,81.2191,81.2801,32017.0
2017-12-29 15:00:00,93.26,93.26,93.16,93.18,36746.0,81.2713,81.2713,81.1842,81.2016,36746.0
2017-12-29 15:10:00,93.18,93.22,93.17,93.2,26287.0,81.2016,81.2365,81.1929,81.2191,26287.0
2017-12-29 15:20:00,93.21,93.27,93.2,93.2,31456.0,81.2278,81.2801,81.2191,81.2191,31456.0
2017-12-29 15:30:00,93.2,93.26,93.17,93.18,69078.0,81.2191,81.2713,81.1929,81.2016,69078.0
2017-12-29 15:40:00,93.19,93.19,93.15,93.17,137764.0,81.2103,81.2103,81.1755,81.1929,137764.0
2017-12-29 15:50:00,93.17,93.19,92.91,92.95,386335.0,81.1929,81.2103,80.9663,81.0012,386335.0
2018-01-02 09:30:00,93.02,93.19,92.69,93.1,230455.0,81.0622,81.2103,80.7746,81.1319,230455.0
2018-01-02 09:40:00,93.12,93.38,93.0,93.33,147425.0,81.1493,81.3759,81.0448,81.3323,147425.0
2018-01-02 09:50:00,93.31,93.39,93.16,93.39,97140.0,81.3149,81.3846,81.1842,81.3846,97140.0
2018-01-02 10:00:00,93.38,93.46,93.16,93.21,119058.0,81.3759,81.4456,81.1842,81.2278,119058.0
2018-01-02 10:10:00,93.19,93.37,93.03,93.35,87473.0,81.2103,81.3672,81.0709,81.3498,87473.0
2018-01-02 10:20:00,93.35,93.39,93.25,93.34,50798.0,81.3498,81.3846,81.2626,81.3411,50798.0
2018-01-02 10:30:00,93.36,93.45,93.12,93.13,84819.0,81.3585,81.4369,81.1493,81.1581,84819.0
2018-01-02 10:40:00,93.13,93.22,93.03,93.08,47065.0,81.1581,81.2365,81.0709,81.1145,47065.0
2018-01-02 10:50:00,93.11,93.41,93.1,93.38,71649.0,81.1406,81.4021,81.1319,81.3759,71649.0
2018-01-02 11:00:00,93.39,93.46,93.1,93.25,82492.0,81.3846,81.4456,81.1319,81.2626,82492.0
2018-01-02 11:10:00,93.23,93.33,93.1,93.11,74831.0,81.2452,81.3323,81.1319,81.1406,74831.0
2018-01-02 11:20:00,93.13,93.13,93.04,93.09,45221.0,81.1581,81.1581,81.0796,81.1232,45221.0
2018-01-02 11:30:00,93.06,93.1,92.86,92.99,103270.0,81.0971,81.1319,80.9228,81.0361,103270.0
2018-01-02 11:40:00,92.97,93.08,92.9,93.0,68507.0,81.0186,81.1145,80.9576,81.0448,68507.0
2018-01-02 11:50:00,92.99,93.02,92.93,92.96,47212.0,81.0361,81.0622,80.9838,81.0099,47212.0
2018-01-02 12:00:00,92.97,93.12,92.95,93.03,86890.0,81.0186,81.1493,81.0012,81.0709,86890.0
2018-01-02 12:10:00,93.03,93.09,92.92,92.93,71338.0,81.0709,81.1232,80.9751,80.9838,71338.0
2018-01-02 12:20:00,92.93,92.98,92.86,92.91,43816.0,80.9838,81.0273,80.9228,80.9663,43816.0
2018-01-02 12:30:00,92.93,92.96,92.8,92.88,50819.0,80.9838,81.0099,80.8705,80.9402,50819.0
2018-01-02 12:40:00,92.87,92.87,92.72,92.82,46781.0,80.9315,80.9315,80.8008,80.8879,46781.0
2018-01-02 12:50:00,92.82,92.84,92.74,92.76,42229.0,80.8879,80.9053,80.8182,80.8356,42229.0
2018-01-02 13:00:00,92.76,92.8,92.73,92.73,26831.0,80.8356,80.8705,80.8095,80.8095,26831.0
2018-01-02 13:10:00,92.72,92.84,92.72,92.78,27712.0,80.8008,80.9053,80.8008,80.853,27712.0
2018-01-02 13:20:00,92.78,92.79,92.52,92.56,62333.0,80.853,80.8618,80.6265,80.6613,62333.0
2018-01-02 13:30:00,92.56,92.59,92.45,92.46,94077.0,80.6613,80.6875,80.5655,80.5742,94077.0
2018-01-02 13:40:00,92.47,92.47,92.23,92.28,119768.0,80.5829,80.5829,80.3738,80.4173,119768.0
2018-01-02 13:50:00,92.27,92.3,92.11,92.11,145914.0,80.4086,80.4348,80.2692,80.2692,145914.0
2018-01-02 14:00:00,92.11,92.27,92.08,92.27,141795.0,80.2692,80.4086,80.243,80.4086,141795.0
2018-01-02 14:10:00,92.27,92.28,92.15,92.25,121057.0,80.4086,80.4173,80.304,80.3912,121057.0
2018-01-02 14:20:00,92.27,92.35,92.23,92.29,81881.0,80.4086,80.4783,80.3738,80.426,81881.0
2018-01-02 14:30:00,92.29,92.31,92.17,92.25,102400.0,80.426,80.4435,80.3215,80.3912,102400.0
2018-01-02 14:40:00,92.24,92.37,92.18,92.19,111710.0,80.3825,80.4958,80.3302,80.3389,111710.0
2018-01-02 14:50:00,92.2,92.22,92.06,92.14,167010.0,80.3476,80.365,80.2256,80.2953,167010.0
2018-01-02 15:00:00,92.12,92.13,91.97,91.98,113178.0,80.2779,80.2866,80.1472,80.1559,113178.0
2018-01-02 15:10:00,91.98,92.01,91.79,91.81,91323.0,80.1559,80.182,79.9903,80.0077,91323.0
2018-01-02 15:20:00,91.81,91.81,91.7,91.71,135913.0,80.0077,80.0077,79.9119,79.9206,135913.0
2018-01-02 15:30:00,91.72,91.75,91.59,91.73,158331.0,79.9293,79.9555,79.816,79.938,158331.0
2018-01-02 15:40:00,91.72,91.73,91.56,91.61,320216.0,79.9293,79.938,79.7899,79.8335,320216.0
2018-01-02 15:50:00,91.61,91.66,91.52,91.62,683541.0,79.8335,79.877,79.755,79.8422,683541.0
2018-01-03 09:30:00,91.75,91.75,91.35,91.4,124825.0,79.9555,79.9555,79.6069,79.6504,124825.0
2018-01-03 09:40:00,91.39,91.64,91.3,91.54,109417.0,79.6417,79.8596,79.5633,79.7725,109417.0
2018-01-03 09:50:00,91.54,91.65,91.43,91.44,196032.0,79.7725,79.8683,79.6766,79.6853,196032.0
2018-01-03 10:00:00,91.45,91.65,91.33,91.57,115405.0,79.694,79.8683,79.5894,79.7986,115405.0
2018-01-03 10:10:00,91.57,91.61,91.26,91.31,115015.0,79.7986,79.8335,79.5284,79.572,115015.0
2018-01-03 10:20:00,91.31,91.56,91.3,91.56,114987.0,79.572,79.7899,79.5633,79.7899,114987.0
2018-01-03 10:30:00,91.57,91.63,91.41,91.45,83031.0,79.7986,79.8509,79.6592,79.694,83031.0
2018-01-03 10:40:00,91.44,91.46,91.29,91.29,42364.0,79.6853,79.7027,79.5546,79.5546,42364.0
2018-01-03 10:50:00,91.3,91.35,91.2,91.28,98987.0,79.5633,79.6069,79.4762,79.5459,98987.0
2018-01-03 11:00:00,91.27,91.49,91.17,91.49,99502.0,79.5372,79.7289,79.45,79.7289,99502.0
2018-01-03 11:10:00,91.48,91.63,91.47,91.5,57326.0,79.7202,79.8509,79.7114,79.7376,57326.0
2018-01-03 11:20:00,91.5,91.55,91.44,91.47,36080.0,79.7376,79.7812,79.6853,79.7114,36080.0
2018-01-03 11:30:00,91.48,91.59,91.47,91.55,41284.0,79.7202,79.816,79.7114,79.7812,41284.0
2018-01-03 11:40:00,91.55,91.76,91.54,91.75,54397.0,79.7812,79.9642,79.7725,79.9555,54397.0
2018-01-03 11:50:00,91.76,91.76,91.61,91.69,76013.0,79.9642,79.9642,79.8335,79.9032,76013.0
2018-01-03 12:00:00,91.69,91.88,91.67,91.84,63736.0,79.9032,80.0687,79.8857,80.0339,63736.0
2018-01-03 12:10:00,91.84,91.91,91.76,91.91,39239.0,80.0339,80.0949,79.9642,80.0949,39239.0
2018-01-03 12:20:00,91.9,91.92,91.79,91.85,36402.0,80.0862,80.1036,79.9903,80.0426,36402.0
2018-01-03 12:30:00,91.84,91.97,91.81,91.96,69304.0,80.0339,80.1472,80.0077,80.1385,69304.0
2018-01-03 12:40:00,91.96,92.08,91.86,91.89,63185.0,80.1385,80.243,80.0513,80.0775,63185.0
2018-01-03 12:50:00,91.89,91.98,91.88,91.91,42621.0,80.0775,80.1559,80.0687,80.0949,42621.0
2018-01-03 13:00:00,91.89,91.94,91.79,91.81,31562.0,80.0775,80.121,79.9903,80.0077,31562.0
2018-01-03 13:10:00,91.8,91.84,91.75,91.79,42250.0,79.999,80.0339,79.9555,79.9903,42250.0
2018-01-03 13:20:00,91.79,91.8,91.7,91.75,58472.0,79.9903,79.999,79.9119,79.9555,58472.0
2018-01-03 13:30:00,91.74,91.76,91.67,91.72,53613.0,79.9467,79.9642,79.8857,79.9293,53613.0
2018-01-03 13:40:00,91.72,91.76,91.64,91.75,48688.0,79.9293,79.9642,79.8596,79.9555,48688.0
2018-01-03 13:50:00,91.76,91.8,91.65,91.69,78209.0,79.9642,79.999,79.8683,79.9032,78209.0
2018-01-03 14:00:00,91.71,91.89,91.64,91.89,74391.0,79.9206,80.0775,79.8596,80.0775,74391.0
2018-01-03 14:10:00,91.91,91.96,91.72,91.77,130833.0,80.0949,80.1385,79.9293,79.9729,130833.0
2018-01-03 14:20:00,91.77,91.8,91.66,91.67,63735.0,79.9729,79.999,79.877,79.8857,63735.0
2018-01-03 14:30:00,91.68,91.72,91.61,91.63,86119.0,79.8945,79.9293,79.8335,79.8509,86119.0
2018-01-03 14:40:00,91.62,91.69,91.59,91.61,78729.0,79.8422,79.9032,79.816,79.8335,78729.0
2018-01-03 14:50:00,91.61,91.78,91.58,91.76,72765.0,79.8335,79.9816,79.8073,79.9642,72765.0
2018-01-03 15:00:00,91.75,91.77,91.68,91.73,90298.0,79.9555,79.9729,79.8945,79.938,90298.0
2018-01-03 15:10:00,91.73,91.83,91.72,91.73,117831.0,79.938,80.0252,79.9293,79.938,117831.0
2018-01-03 15:20:00,91.73,91.76,91.57,91.68,81350.0,79.938,79.9642,79.7986,79.8945,81350.0
2018-01-03 15:30:00,91.69,91.86,91.69,91.84,74220.0,79.9032,80.0513,79.9032,80.0339,74220.0
2018-01-03 15:40:00,91.83,92.07,91.83,92.0,119312.0,80.0252,80.2343,80.0252,80.1733,119312.0
2018-01-03 15:50:00,92.01,92.09,91.96,92.01,278343.0,80.182,80.2517,80.1385,80.182,278343.0
2018-01-04 09:30:00,92.19,92.25,91.8,91.99,131570.0,80.3389,80.3912,79.999,80.1646,131570.0
2018-01-04 09:40:00,92.08,92.44,91.94,92.05,108267.0,80.243,80.5568,80.121,80.2169,108267.0
2018-01-04 09:50:00,92.05,92.11,91.88,92.01,76728.0,80.2169,80.2692,80.0687,80.182,76728.0
2018-01-04 10:00:00,92.02,92.06,91.8,91.83,74253.0,80.1907,80.2256,79.999,80.0252,74253.0
2018-01-04 10:10:00,91.83,92.09,91.66,92.08,67339.0,80.0252,80.2517,79.877,80.243,67339.0
2018-01-04 10:20:00,92.08,92.11,91.87,91.92,65423.0,80.243,80.2692,80.06,80.1036,65423.0
2018-01-04 10:30:00,91.9,91.91,91.73,91.78,47218.0,80.0862,80.0949,79.938,79.9816,47218.0
2018-01-04 10:40:00,91.78,91.86,91.57,91.76,83700.0,79.9816,80.0513,79.7986,79.9642,83700.0
2018-01-04 10:50:00,91.81,92.05,91.81,92.04,38617.0,80.0077,80.2169,80.0077,80.2082,38617.0
2018-01-04 11:00:00,92.06,92.21,92.04,92.1,46735.0,80.2256,80.3563,80.2082,80.2605,46735.0
2018-01-04 11:10:00,92.12,92.14,91.91,91.96,47868.0,80.2779,80.2953,80.0949,80.1385,47868.0
2018-01-04 11:20:00,91.95,91.98,91.76,91.86,44167.0,80.1297,80.1559,79.9642,80.0513,44167.0
2018-01-04 11:30:00,91.86,91.87,91.68,91.7,85537.0,80.0513,80.06,79.8945,79.9119,85537.0
2018-01-04 11:40:00,91.68,91.91,91.66,91.84,31963.0,79.8945,80.0949,79.877,80.0339,31963.0
2018-01-04 11:50:00,91.86,91.93,91.8,91.92,33932.0,80.0513,80.1123,79.999,80.1036,33932.0
2018-01-04 12:00:00,91.93,92.06,91.86,92.03,41533.0,80.1123,80.2256,80.0513,80.1995,41533.0
2018-01-04 12:10:00,92.01,92.11,91.97,92.07,28406.0,80.182,80.2692,80.1472,80.2343,28406.0
2018-01-04 12:20:00,92.07,92.11,92.03,92.11,44818.0,80.2343,80.2692,80.1995,80.2692,44818.0
2018-01-04 12:30:00,92.11,92.12,92.02,92.12,16465.0,80.2692,80.2779,80.1907,80.2779,16465.0
2018-01-04 12:40:00,92.11,92.15,92.1,92.13,17902.0,80.2692,80.304,80.2605,80.2866,17902.0
2018-01-04 12:50:00,92.13,92.19,92.09,92.14,27316.0,80.2866,80.3389,80.2517,80.2953,27316.0
2018-01-04 13:00:00,92.13,92.19,92.11,92.17,23301.0,80.2866,80.3389,80.2692,80.3215,23301.0
2018-01-04 13:10:00,92.18,92.2,92.13,92.19,26852.0,80.3302,80.3476,80.2866,80.3389,26852.0
2018-01-04 13:20:00,92.2,92.24,92.16,92.24,39529.0,80.3476,80.3825,80.3127,80.3825,39529.0
2018-01-04 13:30:00,92.24,92.32,92.23,92.27,29051.0,80.3825,80.4522,80.3738,80.4086,29051.0
2018-01-04 13:40:00,92.28,92.29,92.2,92.29,48208.0,80.4173,80.426,80.3476,80.426,48208.0
2018-01-04 13:50:00,92.3,92.38,92.28,92.35,34064.0,80.4348,80.5045,80.4173,80.4783,34064.0
2018-01-04 14:00:00,92.37,92.38,92.32,92.33,30568.0,80.4958,80.5045,80.4522,80.4609,30568.0
2018-01-04 14:10:00,92.35,92.43,92.35,92.42,38180.0,80.4783,80.548,80.4783,80.5393,38180.0
2018-01-04 14:20:00,92.41,92.48,92.41,92.46,35015.0,80.5306,80.5916,80.5306,80.5742,35015.0
2018-01-04 14:30:00,92.47,92.55,92.45,92.55,51541.0,80.5829,80.6526,80.5655,80.6526,51541.0
2018-01-04 14:40:00,92.54,92.71,92.53,92.63,72737.0,80.6439,80.792,80.6352,80.7223,72737.0
2018-01-04 14:50:00,92.62,92.66,92.57,92.6,40681.0,80.7136,80.7485,80.67,80.6962,40681.0
2018-01-04 15:00:00,92.61,92.69,92.58,92.59,38609.0,80.7049,80.7746,80.6788,80.6875,38609.0
2018-01-04 15:10:00,92.6,92.73,92.59,92.71,50656.0,80.6962,80.8095,80.6875,80.792,50656.0
2018-01-04 15:20:00,92.73,92.82,92.69,92.79,64980.0,80.8095,80.8879,80.7746,80.8618,64980.0
2018-01-04 15:30:00,92.78,92.81,92.71,92.72,71826.0,80.853,80.8792,80.792,80.8008,71826.0
2018-01-04 15:40:00,92.71,92.81,92.69,92.74,99496.0,80.792,80.8792,80.7746,80.8182,99496.0
2018-01-04 15:50:00,92.74,92.78,92.66,92.74,199229.0,80.8182,80.853,80.7485,80.8182,199229.0
2018-01-05 09:30:00,94.0,94.57,93.94,94.18,373572.0,81.9162,82.4129,81.8639,82.0731,373572.0
2018-01-05 09:40:00,94.21,94.38,94.04,94.07,168508.0,82.0992,82.2474,81.9511,81.9772,168508.0
2018-01-05 09:50:00,94.1,94.21,93.93,93.98,176760.0,82.0034,82.0992,81.8552,81.8988,176760.0
2018-01-05 10:00:00,93.95,94.14,93.85,93.98,68376.0,81.8726,82.0382,81.7855,81.8988,68376.0
2018-01-05 10:10:00,94.02,94.03,93.76,93.91,107362.0,81.9336,81.9424,81.7071,81.8378,107362.0
2018-01-05 10:20:00,93.91,94.12,93.9,94.09,52564.0,81.8378,82.0208,81.8291,81.9946,52564.0
2018-01-05 10:30:00,94.09,94.3,94.04,94.27,72717.0,81.9946,82.1777,81.9511,82.1515,72717.0
2018-01-05 10:40:00,94.27,94.32,94.22,94.24,51883.0,82.1515,82.1951,82.1079,82.1254,51883.0
2018-01-05 10:50:00,94.23,94.31,94.22,94.23,51451.0,82.1166,82.1864,82.1079,82.1166,51451.0
2018-01-05 11:00:00,94.24,94.32,94.2,94.23,45117.0,82.1254,82.1951,82.0905,82.1166,45117.0
2018-01-05 11:10:00,94.23,94.27,94.21,94.23,27246.0,82.1166,82.1515,82.0992,82.1166,27246.0
2018-01-05 11:20:00,94.24,94.28,94.22,94.24,56862.0,82.1254,82.1602,82.1079,82.1254,56862.0
2018-01-05 11:30:00,94.24,94.28,94.22,94.25,65348.0,82.1254,82.1602,82.1079,82.1341,65348.0
2018-01-05 11:40:00,94.25,94.27,94.17,94.17,45283.0,82.1341,82.1515,82.0644,82.0644,45283.0
2018-01-05 11:50:00,94.18,94.19,94.08,94.12,40261.0,82.0731,82.0818,81.9859,82.0208,40261.0
2018-01-05 12:00:00,94.12,94.16,94.06,94.14,65034.0,82.0208,82.0556,81.9685,82.0382,65034.0
2018-01-05 12:10:00,94.14,94.16,94.07,94.11,39627.0,82.0382,82.0556,81.9772,82.0121,39627.0
2018-01-05 12:20:00,94.11,94.2,94.05,94.17,51386.0,82.0121,82.0905,81.9598,82.0644,51386.0
2018-01-05 12:30:00,94.17,94.21,94.14,94.18,91988.0,82.0644,82.0992,82.0382,82.0731,91988.0
2018-01-05 12:40:00,94.18,94.21,94.11,94.12,39525.0,82.0731,82.0992,82.0121,82.0208,39525.0
2018-01-05 12:50:00,94.12,94.14,94.04,94.09,68734.0,82.0208,82.0382,81.9511,81.9946,68734.0
2018-01-05 13:00:00,94.1,94.18,94.05,94.13,133832.0,82.0034,82.0731,81.9598,82.0295,133832.0
2018-01-05 13:10:00,94.13,94.3,94.08,94.19,138107.0,82.0295,82.1777,81.9859,82.0818,138107.0
2018-01-05 13:20:00,94.19,94.34,94.18,94.31,120974.0,82.0818,82.2125,82.0731,82.1864,120974.0
2018-01-05 13:30:00,94.31,94.36,94.25,94.31,91627.0,82.1864,82.2299,82.1341,82.1864,91627.0
2018-01-05 13:40:00,94.31,94.33,94.27,94.3,38055.0,82.1864,82.2038,82.1515,82.1777,38055.0
2018-01-05 13:50:00,94.29,94.31,94.23,94.26,30210.0,82.1689,82.1864,82.1166,82.1428,30210.0
2018-01-05 14:00:00,94.28,94.28,94.17,94.18,42812.0,82.1602,82.1602,82.0644,82.0731,42812.0
2018-01-05 14:10:00,94.18,94.3,94.18,94.23,64133.0,82.0731,82.1777,82.0731,82.1166,64133.0
2018-01-05 14:20:00,94.23,94.31,94.18,94.2,69717.0,82.1166,82.1864,82.0731,82.0905,69717.0
2018-01-05 14:30:00,94.2,94.28,94.17,94.24,110615.0,82.0905,82.1602,82.0644,82.1254,110615.0
2018-01-05 14:40:00,94.24,94.28,94.1,94.11,138681.0,82.1254,82.1602,82.0034,82.0121,138681.0
2018-01-05 14:50:00,94.11,94.21,94.11,94.18,83987.0,82.0121,82.0992,82.0121,82.0731,83987.0
2018-01-05 15:00:00,94.18,94.24,94.11,94.24,83690.0,82.0731,82.1254,82.0121,82.1254,83690.0
2018-01-05 15:10:00,94.24,94.35,94.23,94.33,91850.0,82.1254,82.2212,82.1166,82.2038,91850.0
2018-01-05 15:20:00,94.33,94.36,94.23,94.27,169790.0,82.2038,82.2299,82.1166,82.1515,169790.0
2018-01-05 15:30:00,94.27,94.51,94.26,94.45,203475.0,82.1515,82.3607,82.1428,82.3084,203475.0
2018-01-05 15:40:00,94.46,94.58,94.36,94.57,327363.0,82.3171,82.4217,82.2299,82.4129,327363.0
2018-01-05 15:50:00,94.57,94.8,94.56,94.73,503095.0,82.4129,82.6134,82.4042,82.5524,503095.0
2018-01-08 09:30:00,94.42,94.76,94.31,94.71,180239.0,82.2822,82.5785,82.1864,82.5349,180239.0
2018-01-08 09:40:00,94.73,95.13,94.72,94.9,143832.0,82.5524,82.901,82.5437,82.7005,143832.0
2018-01-08 09:50:00,94.88,94.88,94.39,94.42,117200.0,82.6831,82.6831,82.2561,82.2822,117200.0
2018-01-08 10:00:00,94.44,94.57,94.38,94.5,78079.0,82.2997,82.4129,82.2474,82.3519,78079.0
2018-01-08 10:10:00,94.49,94.86,94.44,94.79,60742.0,82.3432,82.6657,82.2997,82.6047,60742.0
2018-01-08 10:20:00,94.8,94.93,94.75,94.83,56615.0,82.6134,82.7267,82.5698,82.6395,56615.0
2018-01-08 10:30:00,94.83,94.83,94.55,94.55,62684.0,82.6395,82.6395,82.3955,82.3955,62684.0
2018-01-08 10:40:00,94.56,94.58,94.44,94.51,68591.0,82.4042,82.4217,82.2997,82.3607,68591.0
2018-01-08 10:50:00,94.51,94.61,94.41,94.5,70980.0,82.3607,82.4478,82.2735,82.3519,70980.0
2018-01-08 11:00:00,94.48,94.5,94.31,94.32,33899.0,82.3345,82.3519,82.1864,82.1951,33899.0
2018-01-08 11:10:00,94.32,94.41,94.16,94.19,49247.0,82.1951,82.2735,82.0556,82.0818,49247.0
2018-01-08 11:20:00,94.19,94.32,94.18,94.3,43521.0,82.0818,82.1951,82.0731,82.1777,43521.0
2018-01-08 11:30:00,94.32,94.32,94.25,94.26,42153.0,82.1951,82.1951,82.1341,82.1428,42153.0
2018-01-08 11:40:00,94.26,94.46,94.24,94.45,32704.0,82.1428,82.3171,82.1254,82.3084,32704.0
2018-01-08 11:50:00,94.45,94.49,94.31,94.33,33658.0,82.3084,82.3432,82.1864,82.2038,33658.0
2018-01-08 12:00:00,94.31,94.44,94.31,94.32,40694.0,82.1864,82.2997,82.1864,82.1951,40694.0
2018-01-08 12:10:00,94.33,94.36,94.27,94.35,25983.0,82.2038,82.2299,82.1515,82.2212,25983.0
2018-01-08 12:20:00,94.35,94.35,94.23,94.26,28930.0,82.2212,82.2212,82.1166,82.1428,28930.0
2018-01-08 12:30:00,94.25,94.28,94.19,94.2,17657.0,82.1341,82.1602,82.0818,82.0905,17657.0
2018-01-08 12:40:00,94.22,94.22,93.94,93.98,84199.0,82.1079,82.1079,81.8639,81.8988,84199.0
2018-01-08 12:50:00,93.98,94.06,93.98,94.04,25841.0,81.8988,81.9685,81.8988,81.9511,25841.0
2018-01-08 13:00:00,94.04,94.19,94.03,94.19,29402.0,81.9511,82.0818,81.9424,82.0818,29402.0
2018-01-08 13:10:00,94.19,94.21,94.07,94.08,98694.0,82.0818,82.0992,81.9772,81.9859,98694.0
2018-01-08 13:20:00,94.1,94.11,94.01,94.03,26844.0,82.0034,82.0121,81.9249,81.9424,26844.0
2018-01-08 13:30:00,94.03,94.12,94.02,94.1,19265.0,81.9424,82.0208,81.9336,82.0034,19265.0
2018-01-08 13:40:00,94.1,94.1,93.99,94.08,80930.0,82.0034,82.0034,81.9075,81.9859,80930.0
2018-01-08 13:50:00,94.07,94.11,94.05,94.1,25965.0,81.9772,82.0121,81.9598,82.0034,25965.0
2018-01-08 14:00:00,94.11,94.15,94.06,94.12,34856.0,82.0121,82.0469,81.9685,82.0208,34856.0
2018-01-08 14:10:00,94.12,94.13,94.02,94.04,43826.0,82.0208,82.0295,81.9336,81.9511,43826.0
2018-01-08 14:20:00,94.02,94.03,93.94,93.94,31763.0,81.9336,81.9424,81.8639,81.8639,31763.0
2018-01-08 14:30:00,93.95,93.99,93.93,93.94,39009.0,81.8726,81.9075,81.8552,81.8639,39009.0
2018-01-08 14:40:00,93.95,93.95,93.8,93.84,92692.0,81.8726,81.8726,81.7419,81.7768,92692.0
2018-01-08 14:50:00,93.84,93.92,93.78,93.89,54968.0,81.7768,81.8465,81.7245,81.8204,54968.0
2018-01-08 15:00:00,93.9,94.01,93.89,94.01,45047.0,81.8291,81.9249,81.8204,81.9249,45047.0
2018-01-08 15:10:00,94.0,94.0,93.83,93.85,51743.0,81.9162,81.9162,81.7681,81.7855,51743.0
2018-01-08 15:20:00,93.84,93.85,93.76,93.78,48186.0,81.7768,81.7855,81.7071,81.7245,48186.0
2018-01-08 15:30:00,93.79,93.96,93.77,93.93,84088.0,81.7332,81.8814,81.7158,81.8552,84088.0
2018-01-08 15:40:00,93.92,94.03,93.89,93.96,113200.0,81.8465,81.9424,81.8204,81.8814,113200.0
2018-01-08 15:50:00,93.97,94.01,93.67,93.72,457805.0,81.8901,81.9249,81.6286,81.6722,457805.0
2018-01-09 09:30:00,94.32,94.49,94.02,94.37,83759.0,82.1951,82.3432,81.9336,82.2387,83759.0
2018-01-09 09:40:00,94.39,94.42,94.19,94.23,59074.0,82.2561,82.2822,82.0818,82.1166,59074.0
2018-01-09 09:50:00,94.23,94.23,93.58,93.73,132961.0,82.1166,82.1166,81.5502,81.6809,132961.0
2018-01-09 10:00:00,93.74,93.82,93.56,93.67,70562.0,81.6896,81.7594,81.5328,81.6286,70562.0
2018-01-09 10:10:00,93.7,93.87,93.61,93.81,52986.0,81.6548,81.8029,81.5764,81.7506,52986.0
2018-01-09 10:20:00,93.79,94.15,93.79,94.09,81232.0,81.7332,82.0469,81.7332,81.9946,81232.0
2018-01-09 10:30:00,94.1,94.14,93.88,93.92,74270.0,82.0034,82.0382,81.8116,81.8465,74270.0
2018-01-09 10:40:00,93.89,94.02,93.89,94.0,43785.0,81.8204,81.9336,81.8204,81.9162,43785.0
2018-01-09 10:50:00,94.01,94.01,93.81,93.93,57327.0,81.9249,81.9249,81.7506,81.8552,57327.0
2018-01-09 11:00:00,93.94,93.96,93.81,93.88,43044.0,81.8639,81.8814,81.7506,81.8116,43044.0
2018-01-09 11:10:00,93.87,94.25,93.85,94.23,78230.0,81.8029,82.1341,81.7855,82.1166,78230.0
2018-01-09 11:20:00,94.23,94.37,94.18,94.36,49087.0,82.1166,82.2387,82.0731,82.2299,49087.0
2018-01-09 11:30:00,94.35,94.4,94.23,94.33,34686.0,82.2212,82.2648,82.1166,82.2038,34686.0
2018-01-09 11:40:00,94.34,94.41,94.33,94.39,38422.0,82.2125,82.2735,82.2038,82.2561,38422.0
2018-01-09 11:50:00,94.39,94.43,94.28,94.36,32410.0,82.2561,82.2909,82.1602,82.2299,32410.0
2018-01-09 12:00:00,94.35,94.39,94.27,94.36,23508.0,82.2212,82.2561,82.1515,82.2299,23508.0
2018-01-09 12:10:00,94.35,94.37,94.17,94.18,21065.0,82.2212,82.2387,82.0644,82.0731,21065.0
2018-01-09 12:20:00,94.19,94.29,94.19,94.26,22216.0,82.0818,82.1689,82.0818,82.1428,22216.0
2018-01-09 12:30:00,94.26,94.29,94.2,94.23,28959.0,82.1428,82.1689,82.0905,82.1166,28959.0
2018-01-09 12:40:00,94.23,94.29,94.22,94.27,25780.0,82.1166,82.1689,82.1079,82.1515,25780.0
2018-01-09 12:50:00,94.28,94.35,94.23,94.26,28524.0,82.1602,82.2212,82.1166,82.1428,28524.0
2018-01-09 13:00:00,94.25,94.29,94.24,94.27,36471.0,82.1341,82.1689,82.1254,82.1515,36471.0
2018-01-09 13:10:00,94.27,94.27,94.19,94.25,55241.0,82.1515,82.1515,82.0818,82.1341,55241.0
2018-01-09 13:20:00,94.25,94.32,94.22,94.32,56227.0,82.1341,82.1951,82.1079,82.1951,56227.0
2018-01-09 13:30:00,94.33,94.41,94.31,94.34,69488.0,82.2038,82.2735,82.1864,82.2125,69488.0
2018-01-09 13:40:00,94.35,94.42,94.35,94.36,41197.0,82.2212,82.2822,82.2212,82.2299,41197.0
2018-01-09 13:50:00,94.36,94.48,94.35,94.45,111993.0,82.2299,82.3345,82.2212,82.3084,111993.0
2018-01-09 14:00:00,94.45,94.57,94.44,94.5,91861.0,82.3084,82.4129,82.2997,82.3519,91861.0
2018-01-09 14:10:00,94.5,94.61,94.49,94.6,97430.0,82.3519,82.4478,82.3432,82.4391,97430.0
2018-01-09 14:20:00,94.6,94.6,94.51,94.53,145357.0,82.4391,82.4391,82.3607,82.3781,145357.0
2018-01-09 14:30:00,94.53,94.7,94.49,94.7,66986.0,82.3781,82.5262,82.3432,82.5262,66986.0
2018-01-09 14:40:00,94.7,94.92,94.68,94.84,111236.0,82.5262,82.7179,82.5088,82.6482,111236.0
2018-01-09 14:50:00,94.83,94.86,94.76,94.8,51540.0,82.6395,82.6657,82.5785,82.6134,51540.0
2018-01-09 15:00:00,94.79,94.79,94.68,94.72,58087.0,82.6047,82.6047,82.5088,82.5437,58087.0
2018-01-09 15:10:00,94.7,94.73,94.67,94.71,38793.0,82.5262,82.5524,82.5001,82.5349,38793.0
2018-01-09 15:20:00,94.71,94.73,94.66,94.67,56019.0,82.5349,82.5524,82.4914,82.5001,56019.0
2018-01-09 15:30:00,94.67,94.81,94.65,94.77,185012.0,82.5001,82.6221,82.4827,82.5872,185012.0
2018-01-09 15:40:00,94.76,94.84,94.59,94.62,160153.0,82.5785,82.6482,82.4304,82.4565,160153.0
2018-01-09 15:50:00,94.62,94.69,94.49,94.56,376592.0,82.4565,82.5175,82.3432,82.4042,376592.0
2018-01-10 09:30:00,94.46,94.58,94.11,94.13,85268.0,82.3171,82.4217,82.0121,82.0295,85268.0
2018-01-10 09:40:00,94.16,94.58,94.1,94.15,47091.0,82.0556,82.4217,82.0034,82.0469,47091.0
2018-01-10 09:50:00,94.12,94.28,93.85,94.24,80770.0,82.0208,82.1602,81.7855,82.1254,80770.0
2018-01-10 10:00:00,94.25,94.3,94.08,94.08,50784.0,82.1341,82.1777,81.9859,81.9859,50784.0
2018-01-10 10:10:00,94.08,94.3,94.03,94.18,64918.0,81.9859,82.1777,81.9424,82.0731,64918.0
2018-01-10 10:20:00,94.2,94.53,94.17,94.47,72317.0,82.0905,82.3781,82.0644,82.3258,72317.0
2018-01-10 10:30:00,94.49,94.69,94.45,94.66,45560.0,82.3432,82.5175,82.3084,82.4914,45560.0
2018-01-10 10:40:00,94.68,94.83,94.6,94.66,60896.0,82.5088,82.6395,82.4391,82.4914,60896.0
2018-01-10 10:50:00,94.66,94.78,94.49,94.51,81862.0,82.4914,82.5959,82.3432,82.3607,81862.0
2018-01-10 11:00:00,94.53,94.64,94.43,94.56,38392.0,82.3781,82.4739,82.2909,82.4042,38392.0
2018-01-10 11:10:00,94.58,94.62,94.48,94.51,28701.0,82.4217,82.4565,82.3345,82.3607,28701.0
2018-01-10 11:20:00,94.5,94.54,94.44,94.52,32987.0,82.3519,82.3868,82.2997,82.3694,32987.0
2018-01-10 11:30:00,94.51,94.59,94.51,94.58,33038.0,82.3607,82.4304,82.3607,82.4217,33038.0
2018-01-10 11:40:00,94.58,94.62,94.52,94.54,29043.0,82.4217,82.4565,82.3694,82.3868,29043.0
2018-01-10 11:50:00,94.54,94.61,94.43,94.43,79440.0,82.3868,82.4478,82.2909,82.2909,79440.0
2018-01-10 12:00:00,94.43,94.53,94.4,94.44,25432.0,82.2909,82.3781,82.2648,82.2997,25432.0
2018-01-10 12:10:00,94.44,94.58,94.43,94.57,54154.0,82.2997,82.4217,82.2909,82.4129,54154.0
2018-01-10 12:20:00,94.55,94.65,94.52,94.54,22163.0,82.3955,82.4827,82.3694,82.3868,22163.0
2018-01-10 12:30:00,94.54,94.61,94.5,94.5,28124.0,82.3868,82.4478,82.3519,82.3519,28124.0
2018-01-10 12:40:00,94.5,94.53,94.42,94.47,47904.0,82.3519,82.3781,82.2822,82.3258,47904.0
2018-01-10 12:50:00,94.48,94.54,94.41,94.53,33094.0,82.3345,82.3868,82.2735,82.3781,33094.0
2018-01-10 13:00:00,94.52,94.58,94.48,94.48,13447.0,82.3694,82.4217,82.3345,82.3345,13447.0
2018-01-10 13:10:00,94.5,94.52,94.43,94.45,19190.0,82.3519,82.3694,82.2909,82.3084,19190.0
2018-01-10 13:20:00,94.43,94.45,94.36,94.38,20715.0,82.2909,82.3084,82.2299,82.2474,20715.0
2018-01-10 13:30:00,94.38,94.4,94.31,94.39,16263.0,82.2474,82.2648,82.1864,82.2561,16263.0
2018-01-10 13:40:00,94.39,94.39,94.31,94.36,13571.0,82.2561,82.2561,82.1864,82.2299,13571.0
2018-01-10 13:50:00,94.37,94.51,94.36,94.42,39259.0,82.2387,82.3607,82.2299,82.2822,39259.0
2018-01-10 14:00:00,94.4,94.43,94.31,94.33,20375.0,82.2648,82.2909,82.1864,82.2038,20375.0
2018-01-10 14:10:00,94.34,94.34,94.24,94.24,34001.0,82.2125,82.2125,82.1254,82.1254,34001.0
2018-01-10 14:20:00,94.25,94.29,94.19,94.2,29422.0,82.1341,82.1689,82.0818,82.0905,29422.0
2018-01-10 14:30:00,94.19,94.29,94.16,94.17,22512.0,82.0818,82.1689,82.0556,82.0644,22512.0
2018-01-10 14:40:00,94.16,94.23,94.1,94.12,58993.0,82.0556,82.1166,82.0034,82.0208,58993.0
2018-01-10 14:50:00,94.12,94.3,94.11,94.2,44738.0,82.0208,82.1777,82.0121,82.0905,44738.0
2018-01-10 15:00:00,94.19,94.28,94.14,94.19,88676.0,82.0818,82.1602,82.0382,82.0818,88676.0
2018-01-10 15:10:00,94.19,94.2,94.04,94.07,56185.0,82.0818,82.0905,81.9511,81.9772,56185.0
2018-01-10 15:20:00,94.06,94.12,94.05,94.12,35992.0,81.9685,82.0208,81.9598,82.0208,35992.0
2018-01-10 15:30:00,94.11,94.19,94.08,94.14,77315.0,82.0121,82.0818,81.9859,82.0382,77315.0
2018-01-10 15:40:00,94.14,94.16,94.04,94.06,119696.0,82.0382,82.0556,81.9511,81.9685,119696.0
2018-01-10 15:50:00,94.06,94.19,94.06,94.15,166380.0,81.9685,82.0818,81.9685,82.0469,166380.0
2018-01-11 09:30:00,94.54,94.54,94.07,94.26,62592.0,82.3868,82.3868,81.9772,82.1428,62592.0
2018-01-11 09:40:00,94.35,94.37,94.04,94.05,36090.0,82.2212,82.2387,81.9511,81.9598,36090.0
2018-01-11 09:50:00,94.07,94.5,94.01,94.5,39982.0,81.9772,82.3519,81.9249,82.3519,39982.0
2018-01-11 10:00:00,94.48,94.59,94.37,94.56,32033.0,82.3345,82.4304,82.2387,82.4042,32033.0
2018-01-11 10:10:00,94.56,94.56,94.41,94.48,53673.0,82.4042,82.4042,82.2735,82.3345,53673.0
2018-01-11 10:20:00,94.48,94.52,94.33,94.37,37401.0,82.3345,82.3694,82.2038,82.2387,37401.0
2018-01-11 10:30:00,94.35,94.43,94.29,94.41,50929.0,82.2212,82.2909,82.1689,82.2735,50929.0
2018-01-11 10:40:00,94.4,94.56,94.37,94.55,46400.0,82.2648,82.4042,82.2387,82.3955,46400.0
2018-01-11 10:50:00,94.55,94.62,94.43,94.49,138651.0,82.3955,82.4565,82.2909,82.3432,138651.0
2018-01-11 11:00:00,94.49,94.54,94.43,94.51,30705.0,82.3432,82.3868,82.2909,82.3607,30705.0
2018-01-11 11:10:00,94.5,94.51,94.44,94.44,28345.0,82.3519,82.3607,82.2997,82.2997,28345.0
2018-01-11 11:20:00,94.44,94.54,94.39,94.4,33014.0,82.2997,82.3868,82.2561,82.2648,33014.0
2018-01-11 11:30:00,94.41,94.44,94.33,94.4,19714.0,82.2735,82.2997,82.2038,82.2648,19714.0
2018-01-11 11:40:00,94.38,94.45,94.35,94.35,25270.0,82.2474,82.3084,82.2212,82.2212,25270.0
2018-01-11 11:50:00,94.36,94.47,94.35,94.47,15636.0,82.2299,82.3258,82.2212,82.3258,15636.0
2018-01-11 12:00:00,94.46,94.46,94.35,94.36,21395.0,82.3171,82.3171,82.2212,82.2299,21395.0
2018-01-11 12:10:00,94.37,94.43,94.32,94.37,24856.0,82.2387,82.2909,82.1951,82.2387,24856.0
2018-01-11 12:20:00,94.34,94.41,94.33,94.39,26930.0,82.2125,82.2735,82.2038,82.2561,26930.0
2018-01-11 12:30:00,94.38,94.63,94.38,94.63,45178.0,82.2474,82.4652,82.2474,82.4652,45178.0
2018-01-11 12:40:00,94.62,94.65,94.58,94.61,24064.0,82.4565,82.4827,82.4217,82.4478,24064.0
2018-01-11 12:50:00,94.6,94.69,94.58,94.58,37257.0,82.4391,82.5175,82.4217,82.4217,37257.0
2018-01-11 13:00:00,94.58,94.62,94.52,94.62,43112.0,82.4217,82.4565,82.3694,82.4565,43112.0
2018-01-11 13:10:00,94.62,94.73,94.62,94.63,22880.0,82.4565,82.5524,82.4565,82.4652,22880.0
2018-01-11 13:20:00,94.63,94.69,94.58,94.61,38394.0,82.4652,82.5175,82.4217,82.4478,38394.0
2018-01-11 13:30:00,94.6,94.73,94.6,94.72,32301.0,82.4391,82.5524,82.4391,82.5437,32301.0
2018-01-11 13:40:00,94.71,94.84,94.71,94.79,29595.0,82.5349,82.6482,82.5349,82.6047,29595.0
2018-01-11 13:50:00,94.81,94.82,94.72,94.76,30715.0,82.6221,82.6308,82.5437,82.5785,30715.0
2018-01-11 14:00:00,94.76,94.81,94.69,94.73,60037.0,82.5785,82.6221,82.5175,82.5524,60037.0
2018-01-11 14:10:00,94.73,94.86,94.69,94.84,61793.0,82.5524,82.6657,82.5175,82.6482,61793.0
2018-01-11 14:20:00,94.86,94.93,94.81,94.87,53672.0,82.6657,82.7267,82.6221,82.6744,53672.0
2018-01-11 14:30:00,94.88,94.91,94.85,94.88,31520.0,82.6831,82.7092,82.6569,82.6831,31520.0
2018-01-11 14:40:00,94.88,94.91,94.85,94.9,57725.0,82.6831,82.7092,82.6569,82.7005,57725.0
2018-01-11 14:50:00,94.9,95.12,94.89,95.1,80952.0,82.7005,82.8922,82.6918,82.8748,80952.0
2018-01-11 15:00:00,95.11,95.54,95.1,95.47,149370.0,82.8835,83.2582,82.8748,83.1972,149370.0
2018-01-11 15:10:00,95.47,95.53,95.35,95.5,115176.0,83.1972,83.2495,83.0927,83.2234,115176.0
2018-01-11 15:20:00,95.49,95.58,95.42,95.46,69985.0,83.2147,83.2931,83.1537,83.1885,69985.0
2018-01-11 15:30:00,95.46,95.54,95.37,95.54,113662.0,83.1885,83.2582,83.1101,83.2582,113662.0
2018-01-11 15:40:00,95.52,95.61,95.47,95.56,180045.0,83.2408,83.3192,83.1972,83.2757,180045.0
2018-01-11 15:50:00,95.57,95.78,95.57,95.74,392897.0,83.2844,83.4674,83.2844,83.4325,392897.0
2018-01-12 09:30:00,96.01,96.33,95.91,96.08,109523.0,83.6678,83.9467,83.5807,83.7288,109523.0
2018-01-12 09:40:00,96.06,96.33,96.01,96.31,70648.0,83.7114,83.9467,83.6678,83.9293,70648.0
2018-01-12 09:50:00,96.31,96.49,96.29,96.42,71254.0,83.9293,84.0861,83.9118,84.0251,71254.0
2018-01-12 10:00:00,96.42,96.62,96.34,96.38,83881.0,84.0251,84.1994,83.9554,83.9903,83881.0
2018-01-12 10:10:00,96.4,96.6,96.38,96.42,87321.0,84.0077,84.182,83.9903,84.0251,87321.0
2018-01-12 10:20:00,96.43,96.51,96.22,96.45,96482.0,84.0338,84.1036,83.8508,84.0513,96482.0
2018-01-12 10:30:00,96.48,96.48,96.33,96.4,54001.0,84.0774,84.0774,83.9467,84.0077,54001.0
2018-01-12 10:40:00,96.39,96.43,96.19,96.28,92571.0,83.999,84.0338,83.8247,83.9031,92571.0
2018-01-12 10:50:00,96.29,96.41,96.22,96.36,69327.0,83.9118,84.0164,83.8508,83.9728,69327.0
2018-01-12 11:00:00,96.35,96.52,96.32,96.44,71225.0,83.9641,84.1123,83.938,84.0426,71225.0
2018-01-12 11:10:00,96.46,96.49,96.21,96.24,55891.0,84.06,84.0861,83.8421,83.8683,55891.0
2018-01-12 11:20:00,96.24,96.34,96.16,96.16,42894.0,83.8683,83.9554,83.7985,83.7985,42894.0
2018-01-12 11:30:00,96.16,96.35,96.08,96.35,41707.0,83.7985,83.9641,83.7288,83.9641,41707.0
2018-01-12 11:40:00,96.33,96.34,96.24,96.26,37796.0,83.9467,83.9554,83.8683,83.8857,37796.0
2018-01-12 11:50:00,96.25,96.26,96.12,96.19,37987.0,83.877,83.8857,83.7637,83.8247,37987.0
2018-01-12 12:00:00,96.19,96.28,96.06,96.07,27008.0,83.8247,83.9031,83.7114,83.7201,27008.0
2018-01-12 12:10:00,96.08,96.13,95.99,96.01,78510.0,83.7288,83.7724,83.6504,83.6678,78510.0
2018-01-12 12:20:00,96.01,96.04,95.82,95.83,76309.0,83.6678,83.694,83.5023,83.511,76309.0
2018-01-12 12:30:00,95.84,95.85,95.64,95.78,67163.0,83.5197,83.5284,83.3454,83.4674,67163.0
2018-01-12 12:40:00,95.77,95.86,95.63,95.79,147285.0,83.4587,83.5371,83.3367,83.4761,147285.0
2018-01-12 12:50:00,95.78,95.99,95.75,95.89,55365.0,83.4674,83.6504,83.4413,83.5633,55365.0
2018-01-12 13:00:00,95.89,95.93,95.82,95.93,53182.0,83.5633,83.5981,83.5023,83.5981,53182.0
2018-01-12 13:10:00,95.92,95.92,95.79,95.87,30604.0,83.5894,83.5894,83.4761,83.5458,30604.0
2018-01-12 13:20:00,95.88,95.89,95.73,95.74,45706.0,83.5545,83.5633,83.4238,83.4325,45706.0
2018-01-12 13:30:00,95.74,95.83,95.72,95.83,67753.0,83.4325,83.511,83.4151,83.511,67753.0
2018-01-12 13:40:00,95.83,95.91,95.79,95.9,57452.0,83.511,83.5807,83.4761,83.572,57452.0
2018-01-12 13:50:00,95.91,95.92,95.76,95.79,68553.0,83.5807,83.5894,83.45,83.4761,68553.0
2018-01-12 14:00:00,95.79,95.86,95.73,95.75,75183.0,83.4761,83.5371,83.4238,83.4413,75183.0
2018-01-12 14:10:00,95.76,95.83,95.65,95.67,66790.0,83.45,83.511,83.3541,83.3715,66790.0
2018-01-12 14:20:00,95.67,95.76,95.64,95.75,67391.0,83.3715,83.45,83.3454,83.4413,67391.0
2018-01-12 14:30:00,95.77,100.0,95.71,99.09,1497009.0,83.4587,87.1449,83.4064,86.3519,1497009.0
2018-01-12 14:40:00,99.03,100.0,98.5,99.96,1620638.0,86.2996,87.1449,85.8377,87.1101,1620638.0
2018-01-12 14:50:00,100.0,102.0,99.85,101.69,1608612.0,87.1449,88.8878,87.0142,88.6177,1608612.0
2018-01-12 15:00:00,101.69,102.28,100.65,101.37,1601433.0,88.6177,89.1318,87.7114,88.3388,1601433.0
2018-01-12 15:10:00,101.38,101.38,100.42,100.53,883007.0,88.3475,88.3475,87.5109,87.6068,883007.0
2018-01-12 15:20:00,100.52,101.02,100.41,100.78,739558.0,87.5981,88.0338,87.5022,87.8246,739558.0
2018-01-12 15:30:00,100.77,101.39,100.65,101.0,645976.0,87.8159,88.3562,87.7114,88.0164,645976.0
2018-01-12 15:40:00,101.0,101.13,100.62,100.66,715753.0,88.0164,88.1296,87.6852,87.7201,715753.0
2018-01-12 15:50:00,100.66,100.91,100.21,100.86,1396534.0,87.7201,87.9379,87.3279,87.8944,1396534.0
2018-01-16 09:30:00,101.5,102.49,101.05,102.49,522829.0,88.4521,89.3148,88.0599,89.3148,522829.0
2018-01-16 09:40:00,102.46,103.71,102.26,103.52,572212.0,89.2887,90.378,89.1144,90.2124,572212.0
2018-01-16 09:50:00,103.52,105.6,103.36,105.22,897933.0,90.2124,92.025,90.073,91.6939,897933.0
2018-01-16 10:00:00,105.23,105.58,104.41,105.09,701127.0,91.7026,92.0076,90.988,91.5806,701127.0
2018-01-16 10:10:00,105.16,105.5,103.91,104.21,462902.0,91.6416,91.9379,90.5523,90.8137,462902.0
2018-01-16 10:20:00,104.28,104.28,103.5,103.74,300443.0,90.8747,90.8747,90.195,90.4041,300443.0
2018-01-16 10:30:00,103.74,103.76,102.83,103.13,330999.0,90.4041,90.4216,89.6111,89.8725,330999.0
2018-01-16 10:40:00,103.13,103.36,102.8,102.86,211465.0,89.8725,90.073,89.585,89.6373,211465.0
2018-01-16 10:50:00,102.86,102.86,102.38,102.67,229251.0,89.6373,89.6373,89.219,89.4717,229251.0
2018-01-16 11:00:00,102.67,102.83,102.14,102.38,221616.0,89.4717,89.6111,89.0098,89.219,221616.0
2018-01-16 11:10:00,102.37,102.7,102.3,102.59,196241.0,89.2102,89.4978,89.1492,89.402,196241.0
2018-01-16 11:20:00,102.59,102.6,102.31,102.52,127615.0,89.402,89.4107,89.158,89.341,127615.0
2018-01-16 11:30:00,102.51,102.51,101.99,102.18,173513.0,89.3322,89.3322,88.8791,89.0447,173513.0
2018-01-16 11:40:00,102.18,102.18,101.42,101.57,170690.0,89.0447,89.0447,88.3824,88.5131,170690.0
2018-01-16 11:50:00,101.64,101.64,101.11,101.26,249819.0,88.5741,88.5741,88.1122,88.2429,249819.0
2018-01-16 12:00:00,101.26,101.33,101.05,101.19,177410.0,88.2429,88.3039,88.0599,88.1819,177410.0
2018-01-16 12:10:00,101.17,101.57,101.05,101.47,156599.0,88.1645,88.5131,88.0599,88.4259,156599.0
2018-01-16 12:20:00,101.49,101.5,101.09,101.31,107745.0,88.4434,88.4521,88.0948,88.2865,107745.0
2018-01-16 12:30:00,101.33,101.54,101.3,101.39,92254.0,88.3039,88.4869,88.2778,88.3562,92254.0
2018-01-16 12:40:00,101.39,101.59,101.23,101.23,94478.0,88.3562,88.5305,88.2168,88.2168,94478.0
2018-01-16 12:50:00,101.21,101.3,101.02,101.17,85728.0,88.1994,88.2778,88.0338,88.1645,85728.0
2018-01-16 13:00:00,101.15,101.58,100.9,101.38,144152.0,88.1471,88.5218,87.9292,88.3475,144152.0
2018-01-16 13:10:00,101.38,101.57,101.2,101.28,113082.0,88.3475,88.5131,88.1906,88.2604,113082.0
2018-01-16 13:20:00,101.28,101.94,101.26,101.92,117187.0,88.2604,88.8355,88.2429,88.8181,117187.0
2018-01-16 13:30:00,101.91,101.93,101.34,101.6,125485.0,88.8094,88.8268,88.3127,88.5392,125485.0
2018-01-16 13:40:00,101.62,101.68,101.34,101.53,96755.0,88.5567,88.6089,88.3127,88.4782,96755.0
2018-01-16 13:50:00,101.55,101.6,101.05,101.16,101900.0,88.4957,88.5392,88.0599,88.1558,101900.0
2018-01-16 14:00:00,101.21,101.26,100.75,100.77,95538.0,88.1994,88.2429,87.7985,87.8159,95538.0
2018-01-16 14:10:00,100.77,100.86,100.31,100.45,117903.0,87.8159,87.8944,87.4151,87.5371,117903.0
2018-01-16 14:20:00,100.49,100.81,100.3,100.43,129453.0,87.5719,87.8508,87.4063,87.5196,129453.0
2018-01-16 14:30:00,100.42,100.59,100.31,100.36,104512.0,87.5109,87.6591,87.4151,87.4586,104512.0
2018-01-16 14:40:00,100.35,100.6,100.09,100.3,147899.0,87.4499,87.6678,87.2233,87.4063,147899.0
2018-01-16 14:50:00,100.31,100.82,100.29,100.4,183968.0,87.4151,87.8595,87.3976,87.4935,183968.0
2018-01-16 15:00:00,100.42,101.04,100.37,100.85,130915.0,87.5109,88.0512,87.4673,87.8856,130915.0
2018-01-16 15:10:00,100.84,100.92,100.3,100.38,129998.0,87.8769,87.9466,87.4063,87.4761,129998.0
2018-01-16 15:20:00,100.38,100.84,100.37,100.78,132635.0,87.4761,87.8769,87.4673,87.8246,132635.0
2018-01-16 15:30:00,100.76,100.96,100.53,100.96,205099.0,87.8072,87.9815,87.6068,87.9815,205099.0
2018-01-16 15:40:00,100.95,101.14,100.72,101.11,300469.0,87.9728,88.1384,87.7724,88.1122,300469.0
2018-01-16 15:50:00,101.13,101.28,100.82,100.97,561380.0,88.1296,88.2604,87.8595,87.9902,561380.0
2018-01-17 09:30:00,101.26,101.69,100.78,101.01,155211.0,88.2429,88.6177,87.8246,88.0251,155211.0
2018-01-17 09:40:00,101.02,101.1,100.56,101.08,88515.0,88.0338,88.1035,87.6329,88.0861,88515.0
2018-01-17 09:50:00,101.07,101.53,100.91,100.95,94371.0,88.0774,88.4782,87.9379,87.9728,94371.0
2018-01-17 10:00:00,100.95,101.63,100.94,101.56,66680.0,87.9728,88.5654,87.9641,88.5044,66680.0
2018-01-17 10:10:00,101.58,102.18,101.45,102.03,161490.0,88.5218,89.0447,88.4085,88.914,161490.0
2018-01-17 10:20:00,102.03,102.17,101.87,102.01,112944.0,88.914,89.036,88.7745,88.8965,112944.0
2018-01-17 10:30:00,101.97,102.29,101.84,102.19,84578.0,88.8617,89.1405,88.7484,89.0534,84578.0
2018-01-17 10:40:00,102.25,102.26,101.29,101.71,135450.0,89.1057,89.1144,88.2691,88.6351,135450.0
2018-01-17 10:50:00,101.71,101.72,101.33,101.62,46141.0,88.6351,88.6438,88.3039,88.5567,46141.0
2018-01-17 11:00:00,101.58,101.7,101.16,101.7,48087.0,88.5218,88.6264,88.1558,88.6264,48087.0
2018-01-17 11:10:00,101.64,101.78,101.47,101.57,47667.0,88.5741,88.6961,88.4259,88.5131,47667.0
2018-01-17 11:20:00,101.59,101.64,101.24,101.41,47050.0,88.5305,88.5741,88.2255,88.3737,47050.0
2018-01-17 11:30:00,101.4,101.42,101.19,101.23,37161.0,88.3649,88.3824,88.1819,88.2168,37161.0
2018-01-17 11:40:00,101.26,101.33,101.17,101.33,36038.0,88.2429,88.3039,88.1645,88.3039,36038.0
2018-01-17 11:50:00,101.31,101.5,101.3,101.42,34943.0,88.2865,88.4521,88.2778,88.3824,34943.0
2018-01-17 12:00:00,101.44,101.47,101.29,101.37,52883.0,88.3998,88.4259,88.2691,88.3388,52883.0
2018-01-17 12:10:00,101.39,101.47,101.32,101.44,49826.0,88.3562,88.4259,88.2952,88.3998,49826.0
2018-01-17 12:20:00,101.48,101.97,101.41,101.71,87020.0,88.4347,88.8617,88.3737,88.6351,87020.0
2018-01-17 12:30:00,101.7,101.8,101.49,101.63,43676.0,88.6264,88.7135,88.4434,88.5654,43676.0
2018-01-17 12:40:00,101.61,101.63,101.43,101.53,31777.0,88.5479,88.5654,88.3911,88.4782,31777.0
2018-01-17 12:50:00,101.55,101.69,101.5,101.6,31051.0,88.4957,88.6177,88.4521,88.5392,31051.0
2018-01-17 13:00:00,101.58,101.78,101.56,101.65,48099.0,88.5218,88.6961,88.5044,88.5828,48099.0
2018-01-17 13:10:00,101.67,101.71,101.5,101.5,29403.0,88.6002,88.6351,88.4521,88.4521,29403.0
2018-01-17 13:20:00,101.52,101.71,101.43,101.53,30965.0,88.4695,88.6351,88.3911,88.4782,30965.0
2018-01-17 13:30:00,101.5,101.5,101.34,101.48,34570.0,88.4521,88.4521,88.3127,88.4347,34570.0
2018-01-17 13:40:00,101.46,101.55,101.4,101.5,34729.0,88.4172,88.4957,88.3649,88.4521,34729.0
2018-01-17 13:50:00,101.5,101.74,101.49,101.64,37682.0,88.4521,88.6612,88.4434,88.5741,37682.0
2018-01-17 14:00:00,101.63,101.69,101.41,101.42,94580.0,88.5654,88.6177,88.3737,88.3824,94580.0
2018-01-17 14:10:00,101.48,101.62,101.37,101.43,75689.0,88.4347,88.5567,88.3388,88.3911,75689.0
2018-01-17 14:20:00,101.47,101.63,101.45,101.52,45140.0,88.4259,88.5654,88.4085,88.4695,45140.0
2018-01-17 14:30:00,101.56,101.61,101.51,101.54,75845.0,88.5044,88.5479,88.4608,88.4869,75845.0
2018-01-17 14:40:00,101.53,101.62,101.45,101.54,86516.0,88.4782,88.5567,88.4085,88.4869,86516.0
2018-01-17 14:50:00,101.54,101.78,101.54,101.75,87858.0,88.4869,88.6961,88.4869,88.6699,87858.0
2018-01-17 15:00:00,101.77,101.83,101.64,101.76,67342.0,88.6874,88.7397,88.5741,88.6787,67342.0
2018-01-17 15:10:00,101.76,101.78,101.64,101.7,60783.0,88.6787,88.6961,88.5741,88.6264,60783.0
2018-01-17 15:20:00,101.68,101.69,101.51,101.52,81302.0,88.6089,88.6177,88.4608,88.4695,81302.0
2018-01-17 15:30:00,101.55,101.7,101.49,101.66,108185.0,88.4957,88.6264,88.4434,88.5915,108185.0
2018-01-17 15:40:00,101.67,101.78,101.53,101.57,152313.0,88.6002,88.6961,88.4782,88.5131,152313.0
2018-01-17 15:50:00,101.58,101.75,101.54,101.69,363332.0,88.5218,88.6699,88.4869,88.6177,363332.0
2018-01-18 09:30:00,102.02,102.13,101.76,102.04,103008.0,88.9052,89.0011,88.6787,88.9227,103008.0
2018-01-18 09:40:00,102.04,102.04,101.58,101.65,164116.0,88.9227,88.9227,88.5218,88.5828,164116.0
2018-01-18 09:50:00,101.65,102.02,101.58,101.8,102831.0,88.5828,88.9052,88.5218,88.7135,102831.0
2018-01-18 10:00:00,101.79,102.06,101.58,101.58,138017.0,88.7048,88.9401,88.5218,88.5218,138017.0
2018-01-18 10:10:00,101.57,101.76,101.48,101.66,66721.0,88.5131,88.6787,88.4347,88.5915,66721.0
2018-01-18 10:20:00,101.67,101.67,101.09,101.19,99864.0,88.6002,88.6002,88.0948,88.1819,99864.0
2018-01-18 10:30:00,101.21,101.44,101.04,101.2,69100.0,88.1994,88.3998,88.0512,88.1906,69100.0
2018-01-18 10:40:00,101.19,101.24,101.0,101.24,53272.0,88.1819,88.2255,88.0164,88.2255,53272.0
2018-01-18 10:50:00,101.24,101.63,101.15,101.57,125408.0,88.2255,88.5654,88.1471,88.5131,125408.0
2018-01-18 11:00:00,101.57,101.61,101.37,101.46,94482.0,88.5131,88.5479,88.3388,88.4172,94482.0
2018-01-18 11:10:00,101.46,101.76,101.45,101.76,56696.0,88.4172,88.6787,88.4085,88.6787,56696.0
2018-01-18 11:20:00,101.8,101.8,101.22,101.22,66243.0,88.7135,88.7135,88.2081,88.2081,66243.0
2018-01-18 11:30:00,101.23,101.33,101.04,101.04,59836.0,88.2168,88.3039,88.0512,88.0512,59836.0
2018-01-18 11:40:00,101.02,101.06,100.81,100.98,71474.0,88.0338,88.0686,87.8508,87.9989,71474.0
2018-01-18 11:50:00,100.97,101.19,100.93,101.13,54676.0,87.9902,88.1819,87.9554,88.1296,54676.0
2018-01-18 12:00:00,101.12,101.43,101.09,101.37,72006.0,88.1209,88.3911,88.0948,88.3388,72006.0
2018-01-18 12:10:00,101.37,101.79,101.37,101.7,58049.0,88.3388,88.7048,88.3388,88.6264,58049.0
2018-01-18 12:20:00,101.73,101.87,101.54,101.87,103095.0,88.6525,88.7745,88.4869,88.7745,103095.0
2018-01-18 12:30:00,101.87,101.89,101.5,101.54,36036.0,88.7745,88.7919,88.4521,88.4869,36036.0
2018-01-18 12:40:00,101.57,101.87,101.38,101.8,151911.0,88.5131,88.7745,88.3475,88.7135,151911.0
2018-01-18 12:50:00,101.81,101.96,101.79,101.85,65159.0,88.7222,88.853,88.7048,88.7571,65159.0
2018-01-18 13:00:00,101.86,101.87,101.61,101.76,44758.0,88.7658,88.7745,88.5479,88.6787,44758.0
2018-01-18 13:10:00,101.76,101.83,101.64,101.64,55146.0,88.6787,88.7397,88.5741,88.5741,55146.0
2018-01-18 13:20:00,101.63,101.66,101.44,101.48,39240.0,88.5654,88.5915,88.3998,88.4347,39240.0
2018-01-18 13:30:00,101.5,101.73,101.49,101.53,39643.0,88.4521,88.6525,88.4434,88.4782,39643.0
2018-01-18 13:40:00,101.56,101.64,101.55,101.59,18730.0,88.5044,88.5741,88.4957,88.5305,18730.0
2018-01-18 13:50:00,101.58,101.79,101.56,101.72,48084.0,88.5218,88.7048,88.5044,88.6438,48084.0
2018-01-18 14:00:00,101.69,101.8,101.45,101.67,56053.0,88.6177,88.7135,88.4085,88.6002,56053.0
2018-01-18 14:10:00,101.69,101.75,101.56,101.59,40022.0,88.6177,88.6699,88.5044,88.5305,40022.0
2018-01-18 14:20:00,101.59,101.72,101.54,101.69,27281.0,88.5305,88.6438,88.4869,88.6177,27281.0
2018-01-18 14:30:00,101.7,101.77,101.65,101.65,43536.0,88.6264,88.6874,88.5828,88.5828,43536.0
2018-01-18 14:40:00,101.68,101.77,101.42,101.46,91972.0,88.6089,88.6874,88.3824,88.4172,91972.0
2018-01-18 14:50:00,101.46,101.63,101.46,101.56,45054.0,88.4172,88.5654,88.4172,88.5044,45054.0
2018-01-18 15:00:00,101.55,101.64,101.49,101.64,34495.0,88.4957,88.5741,88.4434,88.5741,34495.0
2018-01-18 15:10:00,101.64,101.7,101.56,101.59,48559.0,88.5741,88.6264,88.5044,88.5305,48559.0
2018-01-18 15:20:00,101.59,101.65,101.38,101.44,79269.0,88.5305,88.5828,88.3475,88.3998,79269.0
2018-01-18 15:30:00,101.42,101.48,101.27,101.41,87646.0,88.3824,88.4347,88.2517,88.3737,87646.0
2018-01-18 15:40:00,101.4,101.44,101.23,101.3,126929.0,88.3649,88.3998,88.2168,88.2778,126929.0
2018-01-18 15:50:00,101.29,101.42,101.29,101.36,352696.0,88.2691,88.3824,88.2691,88.3301,352696.0
2018-01-19 09:30:00,104.28,104.91,102.51,102.52,1072111.0,90.8747,91.4237,89.3322,89.341,1072111.0
2018-01-19 09:40:00,102.53,103.9,102.47,103.8,391224.0,89.3497,90.5436,89.2974,90.4564,391224.0
2018-01-19 09:50:00,103.8,103.9,103.19,103.58,230076.0,90.4564,90.5436,89.9248,90.2647,230076.0
2018-01-19 10:00:00,103.58,103.74,103.21,103.62,210631.0,90.2647,90.4041,89.9423,90.2996,210631.0
2018-01-19 10:10:00,103.62,104.19,103.56,104.06,215205.0,90.2996,90.7963,90.2473,90.683,215205.0
2018-01-19 10:20:00,104.06,104.77,103.94,104.77,326635.0,90.683,91.3017,90.5784,91.3017,326635.0
2018-01-19 10:30:00,104.74,105.22,104.68,105.0,395060.0,91.2756,91.6939,91.2233,91.5022,395060.0
2018-01-19 10:40:00,104.98,105.35,104.27,104.41,280534.0,91.4847,91.8072,90.866,90.988,280534.0
2018-01-19 10:50:00,104.38,104.73,104.28,104.72,186306.0,90.9619,91.2669,90.8747,91.2582,186306.0
2018-01-19 11:00:00,104.7,104.7,104.2,104.4,155634.0,91.2407,91.2407,90.805,90.9793,155634.0
2018-01-19 11:10:00,104.4,104.61,104.07,104.24,138247.0,90.9793,91.1623,90.6917,90.8399,138247.0
2018-01-19 11:20:00,104.26,104.46,104.22,104.25,124212.0,90.8573,91.0316,90.8224,90.8486,124212.0
2018-01-19 11:30:00,104.26,104.38,104.17,104.35,153254.0,90.8573,90.9619,90.7789,90.9357,153254.0
2018-01-19 11:40:00,104.34,104.38,104.03,104.07,107639.0,90.927,90.9619,90.6569,90.6917,107639.0
2018-01-19 11:50:00,104.1,104.34,104.03,104.24,118787.0,90.7179,90.927,90.6569,90.8399,118787.0
2018-01-19 12:00:00,104.23,104.32,104.14,104.25,66187.0,90.8311,90.9096,90.7527,90.8486,66187.0
2018-01-19 12:10:00,104.25,104.38,104.19,104.3,125753.0,90.8486,90.9619,90.7963,90.8921,125753.0
2018-01-19 12:20:00,104.3,104.35,104.22,104.29,56322.0,90.8921,90.9357,90.8224,90.8834,56322.0
2018-01-19 12:30:00,104.3,104.32,104.23,104.29,56944.0,90.8921,90.9096,90.8311,90.8834,56944.0
2018-01-19 12:40:00,104.3,104.36,104.24,104.36,77843.0,90.8921,90.9444,90.8399,90.9444,77843.0
2018-01-19 12:50:00,104.34,104.37,104.15,104.24,56678.0,90.927,90.9531,90.7614,90.8399,56678.0
2018-01-19 13:00:00,104.24,104.35,104.23,104.28,54202.0,90.8399,90.9357,90.8311,90.8747,54202.0
2018-01-19 13:10:00,104.27,104.45,104.26,104.44,68590.0,90.866,91.0229,90.8573,91.0141,68590.0
2018-01-19 13:20:00,104.45,104.52,104.44,104.48,79079.0,91.0229,91.0839,91.0141,91.049,79079.0
2018-01-19 13:30:00,104.48,104.54,104.3,104.34,76804.0,91.049,91.1013,90.8921,90.927,76804.0
2018-01-19 13:40:00,104.34,104.38,104.26,104.3,55801.0,90.927,90.9619,90.8573,90.8921,55801.0
2018-01-19 13:50:00,104.29,104.36,104.13,104.13,67255.0,90.8834,90.9444,90.744,90.744,67255.0
2018-01-19 14:00:00,104.15,104.25,104.11,104.25,84640.0,90.7614,90.8486,90.7266,90.8486,84640.0
2018-01-19 14:10:00,104.25,104.43,104.19,104.42,58402.0,90.8486,91.0054,90.7963,90.9967,58402.0
2018-01-19 14:20:00,104.41,104.49,104.39,104.45,66362.0,90.988,91.0577,90.9706,91.0229,66362.0
2018-01-19 14:30:00,104.45,104.56,104.31,104.31,80893.0,91.0229,91.1187,90.9009,90.9009,80893.0
2018-01-19 14:40:00,104.31,104.48,104.3,104.46,123381.0,90.9009,91.049,90.8921,91.0316,123381.0
2018-01-19 14:50:00,104.46,104.73,104.45,104.56,144095.0,91.0316,91.2669,91.0229,91.1187,144095.0
2018-01-19 15:00:00,104.53,104.54,104.34,104.39,71498.0,91.0926,91.1013,90.927,90.9706,71498.0
2018-01-19 15:10:00,104.39,104.45,104.37,104.42,98384.0,90.9706,91.0229,90.9531,90.9967,98384.0
2018-01-19 15:20:00,104.43,104.62,104.42,104.62,129456.0,91.0054,91.171,90.9967,91.171,129456.0
2018-01-19 15:30:00,104.62,104.75,104.5,104.5,239983.0,91.171,91.2843,91.0664,91.0664,239983.0
2018-01-19 15:40:00,104.5,104.77,104.49,104.67,342779.0,91.0664,91.3017,91.0577,91.2146,342779.0
2018-01-19 15:50:00,104.67,105.01,104.66,104.97,677709.0,91.2146,91.5109,91.2059,91.476,677709.0
2018-01-22 09:30:00,107.0,107.38,105.69,105.84,373672.0,93.2451,93.5762,92.1035,92.2342,373672.0
2018-01-22 09:40:00,105.82,106.58,105.35,106.16,289557.0,92.2167,92.879,91.8072,92.513,289557.0
2018-01-22 09:50:00,106.17,107.13,106.14,106.8,230283.0,92.5218,93.3583,92.4956,93.0708,230283.0
2018-01-22 10:00:00,106.76,106.85,106.06,106.3,108927.0,93.0359,93.1143,92.4259,92.635,108927.0
2018-01-22 10:10:00,106.25,106.31,106.03,106.19,84562.0,92.5915,92.6438,92.3997,92.5392,84562.0
2018-01-22 10:20:00,106.15,106.23,105.88,105.91,151557.0,92.5043,92.574,92.269,92.2952,151557.0
2018-01-22 10:30:00,105.93,106.27,105.93,106.04,93648.0,92.3126,92.6089,92.3126,92.4085,93648.0
2018-01-22 10:40:00,106.04,106.2,106.0,106.14,59155.0,92.4085,92.5479,92.3736,92.4956,59155.0
2018-01-22 10:50:00,106.18,106.21,105.85,105.85,62851.0,92.5305,92.5566,92.2429,92.2429,62851.0
2018-01-22 11:00:00,105.86,106.08,105.74,105.89,125718.0,92.2516,92.4433,92.147,92.2777,125718.0
2018-01-22 11:10:00,105.9,105.9,105.44,105.62,104001.0,92.2865,92.2865,91.8856,92.0425,104001.0
2018-01-22 11:20:00,105.66,105.96,105.48,105.55,142175.0,92.0773,92.3387,91.9205,91.9815,142175.0
2018-01-22 11:30:00,105.53,105.8,105.46,105.8,113884.0,91.964,92.1993,91.903,92.1993,113884.0
2018-01-22 11:40:00,105.81,105.87,105.61,105.76,66681.0,92.208,92.2603,92.0337,92.1645,66681.0
2018-01-22 11:50:00,105.75,105.76,105.61,105.73,78822.0,92.1557,92.1645,92.0337,92.1383,78822.0
2018-01-22 12:00:00,105.77,105.93,105.69,105.9,77298.0,92.1732,92.3126,92.1035,92.2865,77298.0
2018-01-22 12:10:00,105.89,105.97,105.85,105.89,118010.0,92.2777,92.3475,92.2429,92.2777,118010.0
2018-01-22 12:20:00,105.87,106.03,105.86,106.0,63833.0,92.2603,92.3997,92.2516,92.3736,63833.0
2018-01-22 12:30:00,105.97,106.41,105.97,106.34,211293.0,92.3475,92.7309,92.3475,92.6699,211293.0
2018-01-22 12:40:00,106.37,106.48,106.28,106.44,87037.0,92.696,92.7919,92.6176,92.757,87037.0
2018-01-22 12:50:00,106.41,106.54,106.31,106.36,70556.0,92.7309,92.8442,92.6438,92.6873,70556.0
2018-01-22 13:00:00,106.37,106.41,106.25,106.4,62444.0,92.696,92.7309,92.5915,92.7222,62444.0
2018-01-22 13:10:00,106.41,106.51,106.31,106.43,55785.0,92.7309,92.818,92.6438,92.7483,55785.0
2018-01-22 13:20:00,106.41,106.59,106.4,106.52,49346.0,92.7309,92.8878,92.7222,92.8268,49346.0
2018-01-22 13:30:00,106.52,106.71,106.5,106.65,61310.0,92.8268,92.9923,92.8093,92.94,61310.0
2018-01-22 13:40:00,106.67,106.82,106.64,106.73,63838.0,92.9575,93.0882,92.9313,93.0098,63838.0
2018-01-22 13:50:00,106.72,106.77,106.62,106.75,76126.0,93.001,93.0446,92.9139,93.0272,76126.0
2018-01-22 14:00:00,106.76,106.8,106.69,106.71,79346.0,93.0359,93.0708,92.9749,92.9923,79346.0
2018-01-22 14:10:00,106.71,106.73,106.57,106.59,63703.0,92.9923,93.0098,92.8703,92.8878,63703.0
2018-01-22 14:20:00,106.6,106.62,106.39,106.53,69715.0,92.8965,92.9139,92.7135,92.8355,69715.0
2018-01-22 14:30:00,106.53,106.65,106.47,106.59,64220.0,92.8355,92.94,92.7832,92.8878,64220.0
2018-01-22 14:40:00,106.58,106.68,106.56,106.67,72213.0,92.879,92.9662,92.8616,92.9575,72213.0
2018-01-22 14:50:00,106.67,106.8,106.66,106.67,118159.0,92.9575,93.0708,92.9488,92.9575,118159.0
2018-01-22 15:00:00,106.67,106.79,106.59,106.72,94603.0,92.9575,93.0621,92.8878,93.001,94603.0
2018-01-22 15:10:00,106.71,106.71,106.44,106.53,86876.0,92.9923,92.9923,92.757,92.8355,86876.0
2018-01-22 15:20:00,106.52,106.72,106.52,106.7,88842.0,92.8268,93.001,92.8268,92.9836,88842.0
2018-01-22 15:30:00,106.7,106.74,106.54,106.64,167700.0,92.9836,93.0185,92.8442,92.9313,167700.0
2018-01-22 15:40:00,106.63,106.92,106.6,106.9,213831.0,92.9226,93.1753,92.8965,93.1579,213831.0
2018-01-22 15:50:00,106.9,107.12,106.8,107.11,518638.0,93.1579,93.3496,93.0708,93.3409,518638.0
2018-01-23 09:30:00,107.0,107.44,106.25,107.44,228860.0,93.602,93.9869,92.9459,93.9869,228860.0
2018-01-23 09:40:00,107.44,108.31,107.43,107.83,177607.0,93.9869,94.7479,93.9781,94.3281,177607.0
2018-01-23 09:50:00,107.83,108.05,107.21,107.4,140937.0,94.3281,94.5205,93.7857,93.9519,140937.0
2018-01-23 10:00:00,107.42,107.42,106.56,106.59,121565.0,93.9694,93.9694,93.2171,93.2433,121565.0
2018-01-23 10:10:00,106.59,107.66,106.59,107.4,138949.0,93.2433,94.1793,93.2433,93.9519,138949.0
2018-01-23 10:20:00,107.44,107.46,107.25,107.38,91131.0,93.9869,94.0044,93.8207,93.9344,91131.0
2018-01-23 10:30:00,107.43,107.52,107.22,107.23,116073.0,93.9781,94.0569,93.7944,93.8032,116073.0
2018-01-23 10:40:00,107.26,107.33,106.99,106.99,75193.0,93.8294,93.8907,93.5932,93.5932,75193.0
2018-01-23 10:50:00,106.99,107.32,106.95,107.23,135552.0,93.5932,93.8819,93.5582,93.8032,135552.0
2018-01-23 11:00:00,107.29,107.41,107.17,107.18,112802.0,93.8557,93.9606,93.7507,93.7594,112802.0
2018-01-23 11:10:00,107.2,107.31,106.8,106.88,64900.0,93.7769,93.8732,93.427,93.497,64900.0
2018-01-23 11:20:00,106.88,107.01,106.84,106.9,72873.0,93.497,93.6107,93.462,93.5145,72873.0
2018-01-23 11:30:00,106.88,106.94,106.58,106.66,63133.0,93.497,93.5495,93.2346,93.3046,63133.0
2018-01-23 11:40:00,106.69,106.77,106.6,106.63,75796.0,93.3308,93.4008,93.2521,93.2783,75796.0
2018-01-23 11:50:00,106.6,106.65,106.46,106.5,72679.0,93.2521,93.2958,93.1296,93.1646,72679.0
2018-01-23 12:00:00,106.5,106.53,106.15,106.19,70115.0,93.1646,93.1908,92.8584,92.8934,70115.0
2018-01-23 12:10:00,106.23,106.48,106.2,106.41,42652.0,92.9284,93.1471,92.9022,93.0859,42652.0
2018-01-23 12:20:00,106.42,106.45,106.16,106.33,66452.0,93.0946,93.1209,92.8672,93.0159,66452.0
2018-01-23 12:30:00,106.35,106.45,106.23,106.38,45972.0,93.0334,93.1209,92.9284,93.0596,45972.0
2018-01-23 12:40:00,106.37,106.46,106.33,106.4,43935.0,93.0509,93.1296,93.0159,93.0771,43935.0
2018-01-23 12:50:00,106.41,106.52,106.33,106.51,30181.0,93.0859,93.1821,93.0159,93.1733,30181.0
2018-01-23 13:00:00,106.53,106.66,106.5,106.59,97055.0,93.1908,93.3046,93.1646,93.2433,97055.0
2018-01-23 13:10:00,106.56,106.57,106.41,106.44,39564.0,93.2171,93.2258,93.0859,93.1121,39564.0
2018-01-23 13:20:00,106.42,106.44,106.34,106.35,36849.0,93.0946,93.1121,93.0246,93.0334,36849.0
2018-01-23 13:30:00,106.35,106.6,106.35,106.58,50681.0,93.0334,93.2521,93.0334,93.2346,50681.0
2018-01-23 13:40:00,106.58,106.77,106.5,106.77,77894.0,93.2346,93.4008,93.1646,93.4008,77894.0
2018-01-23 13:50:00,106.78,106.85,106.74,106.76,53411.0,93.4095,93.4708,93.3745,93.392,53411.0
2018-01-23 14:00:00,106.79,106.83,106.68,106.69,85299.0,93.4183,93.4533,93.3221,93.3308,85299.0
2018-01-23 14:10:00,106.69,106.87,106.63,106.81,116161.0,93.3308,93.4883,93.2783,93.4358,116161.0
2018-01-23 14:20:00,106.85,106.86,106.54,106.77,121699.0,93.4708,93.4795,93.1996,93.4008,121699.0
2018-01-23 14:30:00,106.75,106.81,106.65,106.72,63193.0,93.3833,93.4358,93.2958,93.357,63193.0
2018-01-23 14:40:00,106.72,106.93,106.67,106.8,95076.0,93.357,93.5407,93.3133,93.427,95076.0
2018-01-23 14:50:00,106.8,106.89,106.75,106.81,102990.0,93.427,93.5058,93.3833,93.4358,102990.0
2018-01-23 15:00:00,106.83,106.83,106.73,106.83,107452.0,93.4533,93.4533,93.3658,93.4533,107452.0
2018-01-23 15:10:00,106.83,106.89,106.75,106.8,84878.0,93.4533,93.5058,93.3833,93.427,84878.0
2018-01-23 15:20:00,106.81,106.97,106.8,106.94,111306.0,93.4358,93.5757,93.427,93.5495,111306.0
2018-01-23 15:30:00,106.93,107.12,106.87,107.12,162906.0,93.5407,93.707,93.4883,93.707,162906.0
2018-01-23 15:40:00,107.12,107.22,107.05,107.22,212400.0,93.707,93.7944,93.6457,93.7944,212400.0
2018-01-23 15:50:00,107.22,107.24,107.03,107.1,438643.0,93.7944,93.8119,93.6282,93.6895,438643.0
2018-01-24 09:30:00,107.39,107.48,106.96,107.03,129698.0,93.9431,94.0219,93.567,93.6282,129698.0
2018-01-24 09:40:00,107.14,107.39,107.02,107.24,99655.0,93.7245,93.9431,93.6195,93.8119,99655.0
2018-01-24 09:50:00,107.25,107.59,107.17,107.47,100215.0,93.8207,94.1181,93.7507,94.0131,100215.0
2018-01-24 10:00:00,107.47,107.6,107.33,107.41,78714.0,94.0131,94.1269,93.8907,93.9606,78714.0
2018-01-24 10:10:00,107.36,107.45,107.23,107.26,127832.0,93.9169,93.9956,93.8032,93.8294,127832.0
2018-01-24 10:20:00,107.27,107.36,107.2,107.26,40048.0,93.8382,93.9169,93.7769,93.8294,40048.0
2018-01-24 10:30:00,107.28,107.64,107.28,107.56,119453.0,93.8469,94.1618,93.8469,94.0919,119453.0
2018-01-24 10:40:00,107.56,107.65,107.42,107.49,51163.0,94.0919,94.1706,93.9694,94.0306,51163.0
2018-01-24 10:50:00,107.51,107.51,107.14,107.14,59715.0,94.0481,94.0481,93.7245,93.7245,59715.0
2018-01-24 11:00:00,107.17,107.28,107.02,107.18,118060.0,93.7507,93.8469,93.6195,93.7594,118060.0
2018-01-24 11:10:00,107.19,107.21,106.72,106.85,70559.0,93.7682,93.7857,93.357,93.4708,70559.0
2018-01-24 11:20:00,106.87,106.95,106.84,106.89,55645.0,93.4883,93.5582,93.462,93.5058,55645.0
2018-01-24 11:30:00,106.9,106.91,106.57,106.64,64265.0,93.5145,93.5233,93.2258,93.2871,64265.0
2018-01-24 11:40:00,106.58,106.8,106.58,106.67,47633.0,93.2346,93.427,93.2346,93.3133,47633.0
2018-01-24 11:50:00,106.67,106.97,106.65,106.84,45431.0,93.3133,93.5757,93.2958,93.462,45431.0
2018-01-24 12:00:00,106.82,106.89,106.71,106.79,74862.0,93.4445,93.5058,93.3483,93.4183,74862.0
2018-01-24 12:10:00,106.78,106.86,106.49,106.56,60411.0,93.4095,93.4795,93.1558,93.2171,60411.0
2018-01-24 12:20:00,106.57,106.58,106.33,106.34,58974.0,93.2258,93.2346,93.0159,93.0246,58974.0
2018-01-24 12:30:00,106.36,106.42,106.13,106.13,53179.0,93.0421,93.0946,92.8409,92.8409,53179.0
2018-01-24 12:40:00,106.11,106.17,105.94,106.14,95010.0,92.8234,92.8759,92.6747,92.8497,95010.0
2018-01-24 12:50:00,106.12,106.37,106.11,106.34,60122.0,92.8322,93.0509,92.8234,93.0246,60122.0
2018-01-24 13:00:00,106.33,106.45,106.04,106.05,48893.0,93.0159,93.1209,92.7622,92.7709,48893.0
2018-01-24 13:10:00,106.03,106.18,105.9,106.0,57162.0,92.7534,92.8847,92.6397,92.7272,57162.0
2018-01-24 13:20:00,105.99,106.55,105.95,106.55,41002.0,92.7184,93.2083,92.6835,93.2083,41002.0
2018-01-24 13:30:00,106.52,106.82,106.44,106.61,55687.0,93.1821,93.4445,93.1121,93.2608,55687.0
2018-01-24 13:40:00,106.65,106.83,106.62,106.8,31548.0,93.2958,93.4533,93.2696,93.427,31548.0
2018-01-24 13:50:00,106.8,106.97,106.72,106.76,33386.0,93.427,93.5757,93.357,93.392,33386.0
2018-01-24 14:00:00,106.76,106.77,106.52,106.69,72705.0,93.392,93.4008,93.1821,93.3308,72705.0
2018-01-24 14:10:00,106.73,106.96,106.62,106.96,40487.0,93.3658,93.567,93.2696,93.567,40487.0
2018-01-24 14:20:00,106.97,107.0,106.8,106.97,34366.0,93.5757,93.602,93.427,93.5757,34366.0
2018-01-24 14:30:00,106.97,106.97,106.79,106.87,36876.0,93.5757,93.5757,93.4183,93.4883,36876.0
2018-01-24 14:40:00,106.86,106.98,106.67,106.89,80246.0,93.4795,93.5845,93.3133,93.5058,80246.0
2018-01-24 14:50:00,106.9,106.91,106.71,106.76,61575.0,93.5145,93.5233,93.3483,93.392,61575.0
2018-01-24 15:00:00,106.76,106.77,106.53,106.66,62134.0,93.392,93.4008,93.1908,93.3046,62134.0
2018-01-24 15:10:00,106.67,106.8,106.61,106.74,51476.0,93.3133,93.427,93.2608,93.3745,51476.0
2018-01-24 15:20:00,106.73,106.77,106.63,106.7,72158.0,93.3658,93.4008,93.2783,93.3395,72158.0
2018-01-24 15:30:00,106.7,106.77,106.59,106.72,93346.0,93.3395,93.4008,93.2433,93.357,93346.0
2018-01-24 15:40:00,106.72,106.99,106.63,106.94,140170.0,93.357,93.5932,93.2783,93.5495,140170.0
2018-01-24 15:50:00,106.94,106.94,106.66,106.73,266828.0,93.5495,93.5495,93.3046,93.3658,266828.0
2018-01-25 09:30:00,108.94,108.98,107.09,107.16,327184.0,95.2991,95.3341,93.6807,93.7419,327184.0
2018-01-25 09:40:00,107.14,107.34,106.77,107.06,150078.0,93.7245,93.8994,93.4008,93.6545,150078.0
2018-01-25 09:50:00,107.08,107.15,106.53,106.56,148786.0,93.672,93.7332,93.1908,93.2171,148786.0
2018-01-25 10:00:00,106.59,106.83,106.15,106.15,134201.0,93.2433,93.4533,92.8584,92.8584,134201.0
2018-01-25 10:10:00,106.24,106.81,106.23,106.53,71670.0,92.9371,93.4358,92.9284,93.1908,71670.0
2018-01-25 10:20:00,106.58,106.89,106.36,106.55,100171.0,93.2346,93.5058,93.0421,93.2083,100171.0
2018-01-25 10:30:00,106.57,106.74,106.4,106.6,127384.0,93.2258,93.3745,93.0771,93.2521,127384.0
2018-01-25 10:40:00,106.62,106.64,106.29,106.53,116799.0,93.2696,93.2871,92.9809,93.1908,116799.0
2018-01-25 10:50:00,106.53,106.67,106.41,106.61,77618.0,93.1908,93.3133,93.0859,93.2608,77618.0
2018-01-25 11:00:00,106.61,106.79,106.4,106.77,93410.0,93.2608,93.4183,93.0771,93.4008,93410.0
2018-01-25 11:10:00,106.8,107.03,106.72,106.94,68249.0,93.427,93.6282,93.357,93.5495,68249.0
2018-01-25 11:20:00,106.93,106.93,106.52,106.7,106902.0,93.5407,93.5407,93.1821,93.3395,106902.0
2018-01-25 11:30:00,106.7,106.77,106.37,106.47,98500.0,93.3395,93.4008,93.0509,93.1383,98500.0
2018-01-25 11:40:00,106.47,106.57,106.32,106.32,84077.0,93.1383,93.2258,93.0071,93.0071,84077.0
2018-01-25 11:50:00,106.32,106.56,106.32,106.46,71235.0,93.0071,93.2171,93.0071,93.1296,71235.0
2018-01-25 12:00:00,106.48,106.69,106.4,106.63,86871.0,93.1471,93.3308,93.0771,93.2783,86871.0
2018-01-25 12:10:00,106.64,106.98,106.63,106.98,101499.0,93.2871,93.5845,93.2783,93.5845,101499.0
2018-01-25 12:20:00,106.98,106.98,106.72,106.85,78054.0,93.5845,93.5845,93.357,93.4708,78054.0
2018-01-25 12:30:00,106.85,106.93,106.77,106.81,58632.0,93.4708,93.5407,93.4008,93.4358,58632.0
2018-01-25 12:40:00,106.83,106.91,106.76,106.9,44293.0,93.4533,93.5233,93.392,93.5145,44293.0
2018-01-25 12:50:00,106.91,106.91,106.75,106.76,47703.0,93.5233,93.5233,93.3833,93.392,47703.0
2018-01-25 13:00:00,106.75,106.76,106.48,106.64,51673.0,93.3833,93.392,93.1471,93.2871,51673.0
2018-01-25 13:10:00,106.66,106.76,106.63,106.72,45245.0,93.3046,93.392,93.2783,93.357,45245.0
2018-01-25 13:20:00,106.73,106.76,106.53,106.58,47640.0,93.3658,93.392,93.1908,93.2346,47640.0
2018-01-25 13:30:00,106.56,106.59,106.44,106.56,34075.0,93.2171,93.2433,93.1121,93.2171,34075.0
2018-01-25 13:40:00,106.57,106.61,106.49,106.57,49366.0,93.2258,93.2608,93.1558,93.2258,49366.0
2018-01-25 13:50:00,106.55,106.8,106.52,106.73,57830.0,93.2083,93.427,93.1821,93.3658,57830.0
2018-01-25 14:00:00,106.73,106.82,106.66,106.79,53459.0,93.3658,93.4445,93.3046,93.4183,53459.0
2018-01-25 14:10:00,106.8,106.8,106.51,106.55,63439.0,93.427,93.427,93.1733,93.2083,63439.0
2018-01-25 14:20:00,106.57,106.61,106.43,106.47,40179.0,93.2258,93.2608,93.1034,93.1383,40179.0
2018-01-25 14:30:00,106.47,106.54,106.35,106.41,48452.0,93.1383,93.1996,93.0334,93.0859,48452.0
2018-01-25 14:40:00,106.41,106.5,106.32,106.44,77678.0,93.0859,93.1646,93.0071,93.1121,77678.0
2018-01-25 14:50:00,106.45,106.55,106.26,106.26,88385.0,93.1209,93.2083,92.9546,92.9546,88385.0
2018-01-25 15:00:00,106.29,106.43,106.2,106.35,55433.0,92.9809,93.1034,92.9022,93.0334,55433.0
2018-01-25 15:10:00,106.34,106.34,106.11,106.28,76737.0,93.0246,93.0246,92.8234,92.9721,76737.0
2018-01-25 15:20:00,106.29,106.53,106.27,106.41,67555.0,92.9809,93.1908,92.9634,93.0859,67555.0
2018-01-25 15:30:00,106.41,106.54,106.33,106.43,102997.0,93.0859,93.1996,93.0159,93.1034,102997.0
2018-01-25 15:40:00,106.44,106.65,106.41,106.42,133453.0,93.1121,93.2958,93.0859,93.0946,133453.0
2018-01-25 15:50:00,106.45,106.56,106.37,106.38,330980.0,93.1209,93.2171,93.0509,93.0596,330980.0
2018-01-26 09:30:00,106.64,106.64,106.04,106.11,108748.0,93.2871,93.2871,92.7622,92.8234,108748.0
2018-01-26 09:40:00,106.14,106.23,105.53,106.16,136341.0,92.8497,92.9284,92.316,92.8672,136341.0
2018-01-26 09:50:00,106.16,106.62,106.15,106.58,64798.0,92.8672,93.2696,92.8584,93.2346,64798.0
2018-01-26 10:00:00,106.54,106.98,106.47,106.81,91073.0,93.1996,93.5845,93.1383,93.4358,91073.0
2018-01-26 10:10:00,106.78,106.78,106.52,106.59,70410.0,93.4095,93.4095,93.1821,93.2433,70410.0
2018-01-26 10:20:00,106.57,106.64,106.48,106.55,78319.0,93.2258,93.2871,93.1471,93.2083,78319.0
2018-01-26 10:30:00,106.55,106.81,106.52,106.77,97282.0,93.2083,93.4358,93.1821,93.4008,97282.0
2018-01-26 10:40:00,106.77,106.87,106.69,106.72,46190.0,93.4008,93.4883,93.3308,93.357,46190.0
2018-01-26 10:50:00,106.73,106.76,106.42,106.43,43670.0,93.3658,93.392,93.0946,93.1034,43670.0
2018-01-26 11:00:00,106.42,106.51,106.3,106.51,51512.0,93.0946,93.1733,92.9896,93.1733,51512.0
2018-01-26 11:10:00,106.51,106.52,106.35,106.5,39246.0,93.1733,93.1821,93.0334,93.1646,39246.0
2018-01-26 11:20:00,106.49,106.5,106.32,106.36,47080.0,93.1558,93.1646,93.0071,93.0421,47080.0
2018-01-26 11:30:00,106.37,106.49,106.28,106.32,49929.0,93.0509,93.1558,92.9721,93.0071,49929.0
2018-01-26 11:40:00,106.3,106.44,106.23,106.4,42338.0,92.9896,93.1121,92.9284,93.0771,42338.0
2018-01-26 11:50:00,106.42,106.42,106.19,106.21,92618.0,93.0946,93.0946,92.8934,92.9109,92618.0
2018-01-26 12:00:00,106.22,106.27,106.06,106.24,150396.0,92.9196,92.9634,92.7797,92.9371,150396.0
2018-01-26 12:10:00,106.24,106.27,106.19,106.24,61960.0,92.9371,92.9634,92.8934,92.9371,61960.0
2018-01-26 12:20:00,106.24,106.3,106.23,106.25,69929.0,92.9371,92.9896,92.9284,92.9459,69929.0
2018-01-26 12:30:00,106.25,106.25,106.07,106.22,72838.0,92.9459,92.9459,92.7884,92.9196,72838.0
2018-01-26 12:40:00,106.22,106.66,106.19,106.62,47689.0,92.9196,93.3046,92.8934,93.2696,47689.0
2018-01-26 12:50:00,106.63,106.75,106.59,106.6,48213.0,93.2783,93.3833,93.2433,93.2521,48213.0
2018-01-26 13:00:00,106.61,106.65,106.42,106.54,94505.0,93.2608,93.2958,93.0946,93.1996,94505.0
2018-01-26 13:10:00,106.53,106.65,106.52,106.63,37835.0,93.1908,93.2958,93.1821,93.2783,37835.0
2018-01-26 13:20:00,106.62,106.74,106.62,106.72,65047.0,93.2696,93.3745,93.2696,93.357,65047.0
2018-01-26 13:30:00,106.73,106.85,106.66,106.84,39074.0,93.3658,93.4708,93.3046,93.462,39074.0
2018-01-26 13:40:00,106.82,106.88,106.75,106.78,46106.0,93.4445,93.497,93.3833,93.4095,46106.0
2018-01-26 13:50:00,106.78,106.87,106.74,106.75,48633.0,93.4095,93.4883,93.3745,93.3833,48633.0
2018-01-26 14:00:00,106.75,106.75,106.58,106.64,28569.0,93.3833,93.3833,93.2346,93.2871,28569.0
2018-01-26 14:10:00,106.65,106.81,106.62,106.78,28130.0,93.2958,93.4358,93.2696,93.4095,28130.0
2018-01-26 14:20:00,106.79,106.87,106.68,106.74,23269.0,93.4183,93.4883,93.3221,93.3745,23269.0
2018-01-26 14:30:00,106.75,106.83,106.73,106.8,34272.0,93.3833,93.4533,93.3658,93.427,34272.0
2018-01-26 14:40:00,106.81,106.9,106.76,106.81,76120.0,93.4358,93.5145,93.392,93.4358,76120.0
2018-01-26 14:50:00,106.81,106.96,106.78,106.88,50869.0,93.4358,93.567,93.4095,93.497,50869.0
2018-01-26 15:00:00,106.87,106.87,106.67,106.84,70781.0,93.4883,93.4883,93.3133,93.462,70781.0
2018-01-26 15:10:00,106.83,107.13,106.83,107.13,109924.0,93.4533,93.7157,93.4533,93.7157,109924.0
2018-01-26 15:20:00,107.13,107.24,107.08,107.12,70606.0,93.7157,93.8119,93.672,93.707,70606.0
2018-01-26 15:30:00,107.13,107.22,107.09,107.2,97703.0,93.7157,93.7944,93.6807,93.7769,97703.0
2018-01-26 15:40:00,107.2,107.29,107.14,107.19,125686.0,93.7769,93.8557,93.7245,93.7682,125686.0
2018-01-26 15:50:00,107.21,107.38,107.18,107.38,281891.0,93.7857,93.9344,93.7594,93.9344,281891.0
2018-01-29 09:30:00,108.0,108.33,107.55,108.17,149180.0,94.4768,94.7654,94.0831,94.6255,149180.0
2018-01-29 09:40:00,108.19,108.33,107.98,108.26,80102.0,94.643,94.7654,94.4593,94.7042,80102.0
2018-01-29 09:50:00,108.27,108.38,108.16,108.25,78696.0,94.713,94.8092,94.6167,94.6955,78696.0
2018-01-29 10:00:00,108.25,108.26,107.76,107.95,127357.0,94.6955,94.7042,94.2668,94.433,127357.0
2018-01-29 10:10:00,107.94,107.98,107.58,107.58,63305.0,94.4243,94.4593,94.1094,94.1094,63305.0
2018-01-29 10:20:00,107.56,107.6,107.3,107.56,66235.0,94.0919,94.1269,93.8644,94.0919,66235.0
2018-01-29 10:30:00,107.59,107.6,107.3,107.35,76350.0,94.1181,94.1269,93.8644,93.9082,76350.0
2018-01-29 10:40:00,107.35,107.57,107.3,107.4,100131.0,93.9082,94.1006,93.8644,93.9519,100131.0
2018-01-29 10:50:00,107.41,107.67,107.38,107.52,53999.0,93.9606,94.1881,93.9344,94.0569,53999.0
2018-01-29 11:00:00,107.55,107.55,107.32,107.38,55372.0,94.0831,94.0831,93.8819,93.9344,55372.0
2018-01-29 11:10:00,107.36,107.4,107.14,107.2,57782.0,93.9169,93.9519,93.7245,93.7769,57782.0
2018-01-29 11:20:00,107.18,107.47,107.18,107.47,97311.0,93.7594,94.0131,93.7594,94.0131,97311.0
2018-01-29 11:30:00,107.46,107.61,107.45,107.57,117834.0,94.0044,94.1356,93.9956,94.1006,117834.0
2018-01-29 11:40:00,107.56,107.74,107.33,107.45,66275.0,94.0919,94.2493,93.8907,93.9956,66275.0
2018-01-29 11:50:00,107.44,107.65,107.44,107.55,50695.0,93.9869,94.1706,93.9869,94.0831,50695.0
2018-01-29 12:00:00,107.56,107.57,107.36,107.51,41754.0,94.0919,94.1006,93.9169,94.0481,41754.0
2018-01-29 12:10:00,107.52,107.53,107.38,107.5,27119.0,94.0569,94.0656,93.9344,94.0394,27119.0
2018-01-29 12:20:00,107.5,107.58,107.45,107.53,21144.0,94.0394,94.1094,93.9956,94.0656,21144.0
2018-01-29 12:30:00,107.53,107.55,107.42,107.42,27047.0,94.0656,94.0831,93.9694,93.9694,27047.0
2018-01-29 12:40:00,107.44,107.45,107.27,107.41,18981.0,93.9869,93.9956,93.8382,93.9606,18981.0
2018-01-29 12:50:00,107.4,107.59,107.39,107.59,35137.0,93.9519,94.1181,93.9431,94.1181,35137.0
2018-01-29 13:00:00,107.57,107.74,107.53,107.56,30181.0,94.1006,94.2493,94.0656,94.0919,30181.0
2018-01-29 13:10:00,107.58,107.68,107.53,107.63,52664.0,94.1094,94.1968,94.0656,94.1531,52664.0
2018-01-29 13:20:00,107.62,107.65,107.54,107.57,28510.0,94.1443,94.1706,94.0744,94.1006,28510.0
2018-01-29 13:30:00,107.55,107.57,107.35,107.37,23228.0,94.0831,94.1006,93.9082,93.9257,23228.0
2018-01-29 13:40:00,107.36,107.4,107.27,107.31,31198.0,93.9169,93.9519,93.8382,93.8732,31198.0
2018-01-29 13:50:00,107.29,107.39,107.2,107.2,47070.0,93.8557,93.9431,93.7769,93.7769,47070.0
2018-01-29 14:00:00,107.21,107.32,107.1,107.15,43287.0,93.7857,93.8819,93.6895,93.7332,43287.0
2018-01-29 14:10:00,107.16,107.18,107.03,107.13,57213.0,93.7419,93.7594,93.6282,93.7157,57213.0
2018-01-29 14:20:00,107.15,107.26,107.13,107.19,75372.0,93.7332,93.8294,93.7157,93.7682,75372.0
2018-01-29 14:30:00,107.19,107.27,107.04,107.05,53420.0,93.7682,93.8382,93.637,93.6457,53420.0
2018-01-29 14:40:00,107.06,107.21,106.96,107.18,66088.0,93.6545,93.7857,93.567,93.7594,66088.0
2018-01-29 14:50:00,107.2,107.23,107.03,107.18,94524.0,93.7769,93.8032,93.6282,93.7594,94524.0
2018-01-29 15:00:00,107.2,107.24,107.09,107.15,49093.0,93.7769,93.8119,93.6807,93.7332,49093.0
2018-01-29 15:10:00,107.18,107.29,107.13,107.23,62339.0,93.7594,93.8557,93.7157,93.8032,62339.0
2018-01-29 15:20:00,107.23,107.24,106.93,106.95,92345.0,93.8032,93.8119,93.5407,93.5582,92345.0
2018-01-29 15:30:00,106.95,107.09,106.87,106.95,95778.0,93.5582,93.6807,93.4883,93.5582,95778.0
2018-01-29 15:40:00,106.93,106.97,106.68,106.73,185288.0,93.5407,93.5757,93.3221,93.3658,185288.0
2018-01-29 15:50:00,106.75,107.07,106.73,106.8,275271.0,93.3833,93.6632,93.3658,93.427,275271.0
2018-01-30 09:30:00,105.71,106.14,105.02,105.12,272255.0,92.4735,92.8497,91.8699,91.9574,272255.0
2018-01-30 09:40:00,105.02,105.65,104.7,105.44,209037.0,91.8699,92.421,91.59,92.2373,209037.0
2018-01-30 09:50:00,105.42,105.49,104.69,105.01,157447.0,92.2198,92.2811,91.5812,91.8612,157447.0
2018-01-30 10:00:00,104.97,105.26,104.63,104.68,122217.0,91.8262,92.0799,91.5287,91.5725,122217.0
2018-01-30 10:10:00,104.69,105.05,104.63,104.94,163014.0,91.5812,91.8962,91.5287,91.7999,163014.0
2018-01-30 10:20:00,104.94,105.61,104.83,105.57,112048.0,91.7999,92.386,91.7037,92.351,112048.0
2018-01-30 10:30:00,105.61,105.75,105.38,105.71,124831.0,92.386,92.5085,92.1848,92.4735,124831.0
2018-01-30 10:40:00,105.71,105.73,105.22,105.26,90228.0,92.4735,92.491,92.0449,92.0799,90228.0
2018-01-30 10:50:00,105.26,105.71,105.07,105.5,99440.0,92.0799,92.4735,91.9136,92.2898,99440.0
2018-01-30 11:00:00,105.55,105.7,105.21,105.63,92031.0,92.3335,92.4648,92.0361,92.4035,92031.0
2018-01-30 11:10:00,105.65,106.09,105.58,106.05,103523.0,92.421,92.8059,92.3598,92.7709,103523.0
2018-01-30 11:20:00,106.02,106.11,105.42,105.51,95551.0,92.7447,92.8234,92.2198,92.2986,95551.0
2018-01-30 11:30:00,105.49,105.67,105.36,105.54,92916.0,92.2811,92.4385,92.1673,92.3248,92916.0
2018-01-30 11:40:00,105.57,105.78,105.47,105.68,98769.0,92.351,92.5347,92.2636,92.4473,98769.0
2018-01-30 11:50:00,105.7,105.85,105.5,105.52,149030.0,92.4648,92.596,92.2898,92.3073,149030.0
2018-01-30 12:00:00,105.49,105.55,105.14,105.34,97441.0,92.2811,92.3335,91.9749,92.1498,97441.0
2018-01-30 12:10:00,105.33,105.62,105.29,105.58,80768.0,92.1411,92.3948,92.1061,92.3598,80768.0
2018-01-30 12:20:00,105.57,105.72,105.5,105.57,71467.0,92.351,92.4823,92.2898,92.351,71467.0
2018-01-30 12:30:00,105.56,105.73,105.48,105.55,146234.0,92.3423,92.491,92.2723,92.3335,146234.0
2018-01-30 12:40:00,105.53,105.73,105.5,105.5,254764.0,92.316,92.491,92.2898,92.2898,254764.0
2018-01-30 12:50:00,105.49,105.67,105.45,105.51,137442.0,92.2811,92.4385,92.2461,92.2986,137442.0
2018-01-30 13:00:00,105.5,105.5,105.05,105.17,113113.0,92.2898,92.2898,91.8962,92.0011,113113.0
2018-01-30 13:10:00,105.22,105.39,105.14,105.32,109403.0,92.0449,92.1936,91.9749,92.1323,109403.0
2018-01-30 13:20:00,105.35,105.36,105.02,105.02,60151.0,92.1586,92.1673,91.8699,91.8699,60151.0
2018-01-30 13:30:00,105.02,105.45,105.02,105.41,62669.0,91.8699,92.2461,91.8699,92.2111,62669.0
2018-01-30 13:40:00,105.41,105.55,105.33,105.42,81667.0,92.2111,92.3335,92.1411,92.2198,81667.0
2018-01-30 13:50:00,105.44,105.66,105.42,105.44,116611.0,92.2373,92.4298,92.2198,92.2373,116611.0
2018-01-30 14:00:00,105.45,105.63,105.35,105.39,71828.0,92.2461,92.4035,92.1586,92.1936,71828.0
2018-01-30 14:10:00,105.37,105.72,105.37,105.62,73246.0,92.1761,92.4823,92.1761,92.3948,73246.0
2018-01-30 14:20:00,105.6,105.69,105.41,105.5,178580.0,92.3773,92.456,92.2111,92.2898,178580.0
2018-01-30 14:30:00,105.52,105.52,105.18,105.22,70442.0,92.3073,92.3073,92.0099,92.0449,70442.0
2018-01-30 14:40:00,105.2,105.31,105.12,105.28,150101.0,92.0274,92.1236,91.9574,92.0974,150101.0
2018-01-30 14:50:00,105.33,105.42,105.12,105.14,99942.0,92.1411,92.2198,91.9574,91.9749,99942.0
2018-01-30 15:00:00,105.12,105.33,105.09,105.32,112562.0,91.9574,92.1411,91.9311,92.1323,112562.0
2018-01-30 15:10:00,105.31,105.51,105.29,105.38,86697.0,92.1236,92.2986,92.1061,92.1848,86697.0
2018-01-30 15:20:00,105.37,105.46,105.29,105.41,110448.0,92.1761,92.2548,92.1061,92.2111,110448.0
2018-01-30 15:30:00,105.4,105.49,105.33,105.46,147876.0,92.2023,92.2811,92.1411,92.2548,147876.0
2018-01-30 15:40:00,105.46,105.56,105.39,105.42,260716.0,92.2548,92.3423,92.1936,92.2198,260716.0
2018-01-30 15:50:00,105.41,105.57,105.15,105.19,446778.0,92.2111,92.351,91.9836,92.0186,446778.0
2018-01-31 09:30:00,105.67,106.05,105.42,105.86,318052.0,92.4385,92.7709,92.2198,92.6047,318052.0
2018-01-31 09:40:00,105.93,106.2,105.64,105.86,118920.0,92.666,92.9022,92.4123,92.6047,118920.0
2018-01-31 09:50:00,105.81,106.02,105.7,105.86,105400.0,92.561,92.7447,92.4648,92.6047,105400.0
2018-01-31 10:00:00,105.85,106.1,105.85,105.93,220350.0,92.596,92.8147,92.596,92.666,220350.0
2018-01-31 10:10:00,105.92,106.04,105.81,105.95,333818.0,92.6572,92.7622,92.561,92.6835,333818.0
2018-01-31 10:20:00,105.95,105.96,105.49,105.49,80037.0,92.6835,92.6922,92.2811,92.2811,80037.0
2018-01-31 10:30:00,105.54,105.74,105.51,105.66,75323.0,92.3248,92.4998,92.2986,92.4298,75323.0
2018-01-31 10:40:00,105.65,105.65,105.14,105.4,73976.0,92.421,92.421,91.9749,92.2023,73976.0
2018-01-31 10:50:00,105.4,105.53,105.27,105.49,54205.0,92.2023,92.316,92.0886,92.2811,54205.0
2018-01-31 11:00:00,105.48,105.59,105.35,105.43,168952.0,92.2723,92.3685,92.1586,92.2286,168952.0
2018-01-31 11:10:00,105.43,105.44,105.24,105.35,61858.0,92.2286,92.2373,92.0624,92.1586,61858.0
2018-01-31 11:20:00,105.34,105.42,105.08,105.13,126024.0,92.1498,92.2198,91.9224,91.9661,126024.0
2018-01-31 11:30:00,105.11,105.67,105.1,105.5,69239.0,91.9486,92.4385,91.9399,92.2898,69239.0
2018-01-31 11:40:00,105.51,105.52,105.36,105.41,63410.0,92.2986,92.3073,92.1673,92.2111,63410.0
2018-01-31 11:50:00,105.4,105.42,105.15,105.18,67477.0,92.2023,92.2198,91.9836,92.0099,67477.0
2018-01-31 12:00:00,105.18,105.43,105.13,105.15,66397.0,92.0099,92.2286,91.9661,91.9836,66397.0
2018-01-31 12:10:00,105.17,105.36,105.09,105.34,61181.0,92.0011,92.1673,91.9311,92.1498,61181.0
2018-01-31 12:20:00,105.36,105.51,105.28,105.36,53631.0,92.1673,92.2986,92.0974,92.1673,53631.0
2018-01-31 12:30:00,105.34,105.57,105.34,105.45,49429.0,92.1498,92.351,92.1498,92.2461,49429.0
2018-01-31 12:40:00,105.45,105.46,105.26,105.31,47237.0,92.2461,92.2548,92.0799,92.1236,47237.0
2018-01-31 12:50:00,105.3,105.45,105.25,105.33,48009.0,92.1148,92.2461,92.0711,92.1411,48009.0
2018-01-31 13:00:00,105.33,105.42,105.24,105.25,75072.0,92.1411,92.2198,92.0624,92.0711,75072.0
2018-01-31 13:10:00,105.26,105.32,105.05,105.13,66442.0,92.0799,92.1323,91.8962,91.9661,66442.0
2018-01-31 13:20:00,105.13,105.32,105.09,105.15,58150.0,91.9661,92.1323,91.9311,91.9836,58150.0
2018-01-31 13:30:00,105.16,105.29,105.11,105.16,66099.0,91.9924,92.1061,91.9486,91.9924,66099.0
2018-01-31 13:40:00,105.17,105.24,105.11,105.14,62153.0,92.0011,92.0624,91.9486,91.9749,62153.0
2018-01-31 13:50:00,105.15,105.28,105.07,105.12,62266.0,91.9836,92.0974,91.9136,91.9574,62266.0
2018-01-31 14:00:00,105.17,105.5,105.12,105.35,86789.0,92.0011,92.2898,91.9574,92.1586,86789.0
2018-01-31 14:10:00,105.36,105.37,105.16,105.3,79992.0,92.1673,92.1761,91.9924,92.1148,79992.0
2018-01-31 14:20:00,105.3,105.3,104.95,105.0,137948.0,92.1148,92.1148,91.8087,91.8524,137948.0
2018-01-31 14:30:00,104.99,105.09,104.95,105.08,129463.0,91.8437,91.9311,91.8087,91.9224,129463.0
2018-01-31 14:40:00,105.08,105.12,104.65,104.67,98546.0,91.9224,91.9574,91.5462,91.5637,98546.0
2018-01-31 14:50:00,104.68,105.02,104.54,104.98,74017.0,91.5725,91.8699,91.45,91.8349,74017.0
2018-01-31 15:00:00,104.98,105.03,104.63,104.87,108684.0,91.8349,91.8787,91.5287,91.7387,108684.0
2018-01-31 15:10:00,104.87,104.95,104.76,104.85,81301.0,91.7387,91.8087,91.6425,91.7212,81301.0
2018-01-31 15:20:00,104.83,105.03,104.74,105.02,93374.0,91.7037,91.8787,91.625,91.8699,93374.0
2018-01-31 15:30:00,105.03,105.16,104.9,105.03,142521.0,91.8787,91.9924,91.7649,91.8787,142521.0
2018-01-31 15:40:00,105.04,105.33,105.03,105.06,247397.0,91.8874,92.1411,91.8787,91.9049,247397.0
2018-01-31 15:50:00,105.06,105.18,104.8,104.83,543928.0,91.9049,92.0099,91.6775,91.7037,543928.0
2018-02-01 09:30:00,103.84,104.41,103.25,104.11,250335.0,90.8377,91.3363,90.3215,91.0739,250335.0
2018-02-01 09:40:00,104.19,104.33,103.82,104.15,101809.0,91.1438,91.2663,90.8202,91.1088,101809.0
2018-02-01 09:50:00,104.1,104.79,103.99,104.53,114325.0,91.0651,91.6687,90.9689,91.4413,114325.0
2018-02-01 10:00:00,104.45,105.08,104.37,104.52,162519.0,91.3713,91.9224,91.3013,91.4325,162519.0
2018-02-01 10:10:00,104.51,104.53,104.21,104.3,62420.0,91.4238,91.4413,91.1613,91.2401,62420.0
2018-02-01 10:20:00,104.31,104.43,104.11,104.21,61737.0,91.2488,91.3538,91.0739,91.1613,61737.0
2018-02-01 10:30:00,104.2,104.58,104.12,104.58,130290.0,91.1526,91.485,91.0826,91.485,130290.0
2018-02-01 10:40:00,104.59,104.61,104.22,104.27,56540.0,91.4938,91.5112,91.1701,91.2138,56540.0
2018-02-01 10:50:00,104.28,104.3,103.82,104.01,152895.0,91.2226,91.2401,90.8202,90.9864,152895.0
2018-02-01 11:00:00,103.98,104.3,103.72,104.07,116800.0,90.9601,91.2401,90.7327,91.0389,116800.0
2018-02-01 11:10:00,104.11,104.45,104.08,104.32,53648.0,91.0739,91.3713,91.0476,91.2576,53648.0
2018-02-01 11:20:00,104.3,104.32,104.0,104.09,121785.0,91.2401,91.2576,90.9776,91.0564,121785.0
2018-02-01 11:30:00,104.1,104.61,104.04,104.48,131294.0,91.0651,91.5112,91.0126,91.3975,131294.0
2018-02-01 11:40:00,104.46,104.7,104.41,104.52,67255.0,91.38,91.59,91.3363,91.4325,67255.0
2018-02-01 11:50:00,104.53,104.62,104.48,104.53,59572.0,91.4413,91.52,91.3975,91.4413,59572.0
2018-02-01 12:00:00,104.53,104.7,104.51,104.55,47317.0,91.4413,91.59,91.4238,91.4588,47317.0
2018-02-01 12:10:00,104.57,104.76,104.55,104.73,41385.0,91.4763,91.6425,91.4588,91.6162,41385.0
2018-02-01 12:20:00,104.75,104.75,104.48,104.58,36922.0,91.6337,91.6337,91.3975,91.485,36922.0
2018-02-01 12:30:00,104.6,104.66,104.51,104.55,39516.0,91.5025,91.555,91.4238,91.4588,39516.0
2018-02-01 12:40:00,104.56,104.68,104.44,104.6,43400.0,91.4675,91.5725,91.3625,91.5025,43400.0
2018-02-01 12:50:00,104.59,104.6,104.38,104.48,67782.0,91.4938,91.5025,91.31,91.3975,67782.0
2018-02-01 13:00:00,104.48,104.62,104.46,104.47,58703.0,91.3975,91.52,91.38,91.3888,58703.0
2018-02-01 13:10:00,104.45,104.51,104.41,104.46,43844.0,91.3713,91.4238,91.3363,91.38,43844.0
2018-02-01 13:20:00,104.45,104.59,104.39,104.53,84383.0,91.3713,91.4938,91.3188,91.4413,84383.0
2018-02-01 13:30:00,104.54,104.57,104.34,104.52,113410.0,91.45,91.4763,91.2751,91.4325,113410.0
2018-02-01 13:40:00,104.53,104.75,104.43,104.72,80383.0,91.4413,91.6337,91.3538,91.6075,80383.0
2018-02-01 13:50:00,104.72,104.81,104.51,104.52,80219.0,91.6075,91.6862,91.4238,91.4325,80219.0
2018-02-01 14:00:00,104.53,104.79,104.52,104.62,90116.0,91.4413,91.6687,91.4325,91.52,90116.0
2018-02-01 14:10:00,104.62,104.62,104.28,104.28,70219.0,91.52,91.52,91.2226,91.2226,70219.0
2018-02-01 14:20:00,104.27,104.42,104.02,104.42,71438.0,91.2138,91.345,90.9951,91.345,71438.0
2018-02-01 14:30:00,104.42,104.43,104.19,104.34,50952.0,91.345,91.3538,91.1438,91.2751,50952.0
2018-02-01 14:40:00,104.34,104.43,104.16,104.3,89832.0,91.2751,91.3538,91.1176,91.2401,89832.0
2018-02-01 14:50:00,104.33,104.48,104.22,104.48,89302.0,91.2663,91.3975,91.1701,91.3975,89302.0
2018-02-01 15:00:00,104.45,104.5,104.24,104.27,39253.0,91.3713,91.415,91.1876,91.2138,39253.0
2018-02-01 15:10:00,104.29,104.32,103.82,103.83,78794.0,91.2313,91.2576,90.8202,90.8289,78794.0
2018-02-01 15:20:00,103.81,103.93,103.55,103.61,140615.0,90.8114,90.9164,90.584,90.6365,140615.0
2018-02-01 15:30:00,103.61,103.64,103.36,103.57,231153.0,90.6365,90.6627,90.4178,90.6015,231153.0
2018-02-01 15:40:00,103.56,103.91,103.36,103.86,233552.0,90.5927,90.8989,90.4178,90.8552,233552.0
2018-02-01 15:50:00,103.89,104.0,103.8,103.88,300599.0,90.8814,90.9776,90.8027,90.8727,300599.0
2018-02-02 09:30:00,103.85,103.86,103.07,103.12,143503.0,90.8464,90.8552,90.1641,90.2078,143503.0
2018-02-02 09:40:00,103.19,103.5,102.8,103.08,126275.0,90.2691,90.5402,89.9279,90.1728,126275.0
2018-02-02 09:50:00,103.06,103.15,102.45,102.84,181477.0,90.1553,90.2341,89.6217,89.9629,181477.0
2018-02-02 10:00:00,102.83,103.0,102.42,102.91,83221.0,89.9541,90.1028,89.5955,90.0241,83221.0
2018-02-02 10:10:00,102.94,103.29,102.79,103.06,101960.0,90.0504,90.3565,89.9191,90.1553,101960.0
2018-02-02 10:20:00,103.03,103.4,102.97,103.25,128344.0,90.1291,90.4528,90.0766,90.3215,128344.0
2018-02-02 10:30:00,103.3,103.49,103.13,103.38,53236.0,90.3653,90.5315,90.2166,90.4353,53236.0
2018-02-02 10:40:00,103.39,103.63,103.15,103.44,76345.0,90.444,90.654,90.2341,90.4877,76345.0
2018-02-02 10:50:00,103.41,103.56,103.14,103.21,74845.0,90.4615,90.5927,90.2253,90.2865,74845.0
2018-02-02 11:00:00,103.25,103.27,102.94,103.17,48353.0,90.3215,90.339,90.0504,90.2516,48353.0
2018-02-02 11:10:00,103.17,103.31,103.0,103.04,56138.0,90.2516,90.374,90.1028,90.1378,56138.0
2018-02-02 11:20:00,103.02,103.13,102.72,102.93,83507.0,90.1203,90.2166,89.8579,90.0416,83507.0
2018-02-02 11:30:00,102.95,103.23,102.95,103.14,70337.0,90.0591,90.304,90.0591,90.2253,70337.0
2018-02-02 11:40:00,103.19,103.35,103.06,103.13,56295.0,90.2691,90.409,90.1553,90.2166,56295.0
2018-02-02 11:50:00,103.09,103.17,102.85,102.88,47705.0,90.1816,90.2516,89.9716,89.9979,47705.0
2018-02-02 12:00:00,102.84,103.17,102.75,103.05,47920.0,89.9629,90.2516,89.8841,90.1466,47920.0
2018-02-02 12:10:00,103.09,103.53,103.04,103.52,66294.0,90.1816,90.5665,90.1378,90.5577,66294.0
2018-02-02 12:20:00,103.54,103.57,103.2,103.46,41886.0,90.5752,90.6015,90.2778,90.5052,41886.0
2018-02-02 12:30:00,103.45,103.45,103.05,103.08,40840.0,90.4965,90.4965,90.1466,90.1728,40840.0
2018-02-02 12:40:00,103.08,103.32,103.05,103.3,45798.0,90.1728,90.3828,90.1466,90.3653,45798.0
2018-02-02 12:50:00,103.32,103.33,103.14,103.19,34472.0,90.3828,90.3915,90.2253,90.2691,34472.0
2018-02-02 13:00:00,103.14,103.17,103.04,103.05,28359.0,90.2253,90.2516,90.1378,90.1466,28359.0
2018-02-02 13:10:00,103.05,103.09,102.88,102.88,28487.0,90.1466,90.1816,89.9979,89.9979,28487.0
2018-02-02 13:20:00,102.91,102.92,102.68,102.81,29867.0,90.0241,90.0329,89.8229,89.9366,29867.0
2018-02-02 13:30:00,102.83,102.94,102.77,102.79,31484.0,89.9541,90.0504,89.9016,89.9191,31484.0
2018-02-02 13:40:00,102.82,102.83,102.59,102.6,38675.0,89.9454,89.9541,89.7442,89.7529,38675.0
2018-02-02 13:50:00,102.6,102.68,102.48,102.6,56167.0,89.7529,89.8229,89.648,89.7529,56167.0
2018-02-02 14:00:00,102.6,102.65,102.39,102.55,86348.0,89.7529,89.7967,89.5692,89.7092,86348.0
2018-02-02 14:10:00,102.5,102.52,102.21,102.29,90243.0,89.6654,89.6829,89.4118,89.4817,90243.0
2018-02-02 14:20:00,102.31,102.41,101.66,101.69,142243.0,89.4992,89.5867,88.9306,88.9569,142243.0
2018-02-02 14:30:00,101.73,102.09,101.7,101.9,106425.0,88.9919,89.3068,88.9656,89.1406,106425.0
2018-02-02 14:40:00,101.88,102.13,101.8,101.95,110482.0,89.1231,89.3418,89.0531,89.1843,110482.0
2018-02-02 14:50:00,101.94,102.04,101.63,101.65,142469.0,89.1756,89.263,88.9044,88.9219,142469.0
2018-02-02 15:00:00,101.66,101.69,101.25,101.26,134983.0,88.9306,88.9569,88.572,88.5807,134983.0
2018-02-02 15:10:00,101.27,101.85,101.25,101.69,94869.0,88.5895,89.0968,88.572,88.9569,94869.0
2018-02-02 15:20:00,101.7,101.88,101.51,101.58,111561.0,88.9656,89.1231,88.7994,88.8606,111561.0
2018-02-02 15:30:00,101.55,101.99,101.43,101.85,154271.0,88.8344,89.2193,88.7294,89.0968,154271.0
2018-02-02 15:40:00,101.88,101.88,101.52,101.59,190997.0,89.1231,89.1231,88.8082,88.8694,190997.0
2018-02-02 15:50:00,101.6,101.73,101.15,101.34,447226.0,88.8781,88.9919,88.4845,88.6507,447226.0
2018-02-05 09:30:00,101.38,102.0,100.56,101.92,383301.0,88.6857,89.2281,87.9684,89.1581,383301.0
2018-02-05 09:40:00,102.04,102.35,101.72,102.31,110231.0,89.263,89.5342,88.9831,89.4992,110231.0
2018-02-05 09:50:00,102.27,102.44,102.03,102.17,103055.0,89.4642,89.613,89.2543,89.3768,103055.0
2018-02-05 10:00:00,102.15,102.45,101.95,102.37,101872.0,89.3593,89.6217,89.1843,89.5517,101872.0
2018-02-05 10:10:00,102.39,102.6,102.12,102.4,107107.0,89.5692,89.7529,89.333,89.578,107107.0
2018-02-05 10:20:00,102.41,103.11,102.25,102.89,226210.0,89.5867,90.1991,89.4468,90.0066,226210.0
2018-02-05 10:30:00,102.86,102.86,102.36,102.59,78805.0,89.9804,89.9804,89.543,89.7442,78805.0
2018-02-05 10:40:00,102.63,102.99,102.53,102.86,115859.0,89.7792,90.0941,89.6917,89.9804,115859.0
2018-02-05 10:50:00,102.85,102.95,102.6,102.7,86845.0,89.9716,90.0591,89.7529,89.8404,86845.0
2018-02-05 11:00:00,102.75,102.78,102.54,102.56,66330.0,89.8841,89.9104,89.7004,89.7179,66330.0
2018-02-05 11:10:00,102.58,102.64,102.48,102.57,35044.0,89.7354,89.7879,89.648,89.7267,35044.0
2018-02-05 11:20:00,102.58,102.58,102.23,102.28,60675.0,89.7354,89.7354,89.4293,89.473,60675.0
2018-02-05 11:30:00,102.26,102.26,101.92,102.07,90424.0,89.4555,89.4555,89.1581,89.2893,90424.0
2018-02-05 11:40:00,102.07,102.07,101.87,101.94,78036.0,89.2893,89.2893,89.1143,89.1756,78036.0
2018-02-05 11:50:00,101.95,102.22,101.92,102.15,66731.0,89.1843,89.4205,89.1581,89.3593,66731.0
2018-02-05 12:00:00,102.19,102.21,101.89,101.89,52134.0,89.3943,89.4118,89.1318,89.1318,52134.0
2018-02-05 12:10:00,101.9,101.96,101.47,101.47,75552.0,89.1406,89.1931,88.7644,88.7644,75552.0
2018-02-05 12:20:00,101.44,101.7,101.29,101.7,127912.0,88.7382,88.9656,88.607,88.9656,127912.0
2018-02-05 12:30:00,101.68,101.87,101.54,101.54,54736.0,88.9481,89.1143,88.8257,88.8257,54736.0
2018-02-05 12:40:00,101.57,101.76,101.5,101.7,73544.0,88.8519,89.0181,88.7907,88.9656,73544.0
2018-02-05 12:50:00,101.72,101.75,101.36,101.43,59427.0,88.9831,89.0094,88.6682,88.7294,59427.0
2018-02-05 13:00:00,101.4,101.41,100.94,100.99,87157.0,88.7032,88.7119,88.3008,88.3445,87157.0
2018-02-05 13:10:00,101.01,101.13,100.75,100.78,57301.0,88.362,88.467,88.1346,88.1608,57301.0
2018-02-05 13:20:00,100.79,101.04,100.68,100.75,76843.0,88.1696,88.3883,88.0733,88.1346,76843.0
2018-02-05 13:30:00,100.76,100.98,100.68,100.71,71763.0,88.1433,88.3358,88.0733,88.0996,71763.0
2018-02-05 13:40:00,100.73,101.03,100.73,100.91,63022.0,88.1171,88.3795,88.1171,88.2745,63022.0
2018-02-05 13:50:00,100.92,101.42,100.88,101.37,76669.0,88.2833,88.7207,88.2483,88.6769,76669.0
2018-02-05 14:00:00,101.39,101.4,100.89,101.0,74844.0,88.6944,88.7032,88.257,88.3533,74844.0
2018-02-05 14:10:00,100.98,101.17,100.69,100.87,78043.0,88.3358,88.502,88.0821,88.2396,78043.0
2018-02-05 14:20:00,100.85,100.91,100.45,100.65,74665.0,88.2221,88.2745,87.8721,88.0471,74665.0
2018-02-05 14:30:00,100.64,100.66,100.25,100.33,119911.0,88.0383,88.0558,87.6972,87.7672,119911.0
2018-02-05 14:40:00,100.36,100.51,100.02,100.13,141632.0,87.7934,87.9246,87.496,87.5922,141632.0
2018-02-05 14:50:00,100.11,100.17,99.38,99.62,189217.0,87.5747,87.6272,86.9361,87.1461,189217.0
2018-02-05 15:00:00,99.58,99.63,97.37,97.38,362212.0,87.1111,87.1548,85.1778,85.1866,362212.0
2018-02-05 15:10:00,97.44,100.04,97.04,99.18,320258.0,85.239,87.5135,84.8891,86.7612,320258.0
2018-02-05 15:20:00,99.2,100.1,98.63,99.92,174146.0,86.7787,87.566,86.28,87.4085,174146.0
2018-02-05 15:30:00,99.92,99.96,99.17,99.3,223191.0,87.4085,87.4435,86.7524,86.8661,223191.0
2018-02-05 15:40:00,99.27,99.49,98.4,98.4,367377.0,86.8399,87.0323,86.0788,86.0788,367377.0
2018-02-05 15:50:00,98.4,98.74,97.65,97.67,657563.0,86.0788,86.3763,85.4227,85.4402,657563.0
2018-02-06 09:30:00,95.29,97.39,94.81,97.39,513244.0,83.3583,85.1953,82.9384,85.1953,513244.0
2018-02-06 09:40:00,97.39,99.32,97.21,99.02,359884.0,85.1953,86.8836,85.0378,86.6212,359884.0
2018-02-06 09:50:00,99.04,100.92,98.87,99.08,387840.0,86.6387,88.2833,86.49,86.6737,387840.0
2018-02-06 10:00:00,99.08,100.42,99.07,99.55,198443.0,86.6737,87.8459,86.6649,87.0848,198443.0
2018-02-06 10:10:00,99.51,99.92,98.39,99.09,237187.0,87.0498,87.4085,86.0701,86.6824,237187.0
2018-02-06 10:20:00,98.97,99.54,98.41,99.13,144316.0,86.5775,87.0761,86.0876,86.7174,144316.0
2018-02-06 10:30:00,99.18,99.26,97.83,98.64,216721.0,86.7612,86.8311,85.5802,86.2888,216721.0
2018-02-06 10:40:00,98.75,99.99,98.26,99.62,187426.0,86.385,87.4697,85.9564,87.1461,187426.0
2018-02-06 10:50:00,99.68,100.17,99.13,99.3,117129.0,87.1986,87.6272,86.7174,86.8661,117129.0
2018-02-06 11:00:00,99.28,99.36,98.34,98.72,139735.0,86.8486,86.9186,86.0263,86.3588,139735.0
2018-02-06 11:10:00,98.72,98.94,98.08,98.53,173980.0,86.3588,86.5512,85.7989,86.1926,173980.0
2018-02-06 11:20:00,98.55,98.65,97.75,97.98,174888.0,86.21,86.2975,85.5102,85.7114,174888.0
2018-02-06 11:30:00,97.96,98.01,97.39,97.78,162795.0,85.6939,85.7377,85.1953,85.5365,162795.0
2018-02-06 11:40:00,97.75,98.23,97.69,97.86,113748.0,85.5102,85.9301,85.4577,85.6064,113748.0
2018-02-06 11:50:00,97.93,98.55,97.9,98.09,177635.0,85.6677,86.21,85.6414,85.8076,177635.0
2018-02-06 12:00:00,98.1,98.65,98.08,98.54,106192.0,85.8164,86.2975,85.7989,86.2013,106192.0
2018-02-06 12:10:00,98.56,98.81,98.27,98.48,92549.0,86.2188,86.4375,85.9651,86.1488,92549.0
2018-02-06 12:20:00,98.44,99.03,98.25,99.0,88113.0,86.1138,86.6299,85.9476,86.6037,88113.0
2018-02-06 12:30:00,98.99,99.32,98.75,99.23,130074.0,86.595,86.8836,86.385,86.8049,130074.0
2018-02-06 12:40:00,99.29,99.34,98.31,98.52,90331.0,86.8574,86.9011,86.0001,86.1838,90331.0
2018-02-06 12:50:00,98.55,98.6,98.1,98.59,86682.0,86.21,86.2538,85.8164,86.245,86682.0
2018-02-06 13:00:00,98.56,98.57,97.89,97.94,131479.0,86.2188,86.2275,85.6327,85.6764,131479.0
2018-02-06 13:10:00,97.89,98.62,97.84,98.6,99566.0,85.6327,86.2713,85.589,86.2538,99566.0
2018-02-06 13:20:00,98.57,98.81,98.31,98.61,155663.0,86.2275,86.4375,86.0001,86.2625,155663.0
2018-02-06 13:30:00,98.51,98.51,97.82,98.23,116861.0,86.1751,86.1751,85.5715,85.9301,116861.0
2018-02-06 13:40:00,98.24,98.24,97.79,98.12,120795.0,85.9389,85.9389,85.5452,85.8339,120795.0
2018-02-06 13:50:00,98.12,98.15,97.83,98.03,97380.0,85.8339,85.8601,85.5802,85.7552,97380.0
2018-02-06 14:00:00,98.03,98.06,97.5,97.69,123499.0,85.7552,85.7814,85.2915,85.4577,123499.0
2018-02-06 14:10:00,97.6,98.16,97.57,97.62,114310.0,85.379,85.8689,85.3528,85.3965,114310.0
2018-02-06 14:20:00,97.69,97.92,97.56,97.85,114579.0,85.4577,85.6589,85.344,85.5977,114579.0
2018-02-06 14:30:00,97.86,98.41,97.75,98.07,109448.0,85.6064,86.0876,85.5102,85.7902,109448.0
2018-02-06 14:40:00,98.13,99.12,98.07,99.09,119785.0,85.8426,86.7087,85.7902,86.6824,119785.0
2018-02-06 14:50:00,99.09,99.43,98.61,99.38,130136.0,86.6824,86.9799,86.2625,86.9361,130136.0
2018-02-06 15:00:00,99.44,100.51,99.35,100.49,258027.0,86.9886,87.9246,86.9099,87.9071,258027.0
2018-02-06 15:10:00,100.49,100.61,99.39,99.47,310939.0,87.9071,88.0121,86.9449,87.0149,310939.0
2018-02-06 15:20:00,99.49,99.93,99.34,99.93,119177.0,87.0323,87.4173,86.9011,87.4173,119177.0
2018-02-06 15:30:00,99.89,100.34,99.39,100.33,128788.0,87.3823,87.7759,86.9449,87.7672,128788.0
2018-02-06 15:40:00,100.38,100.55,99.55,99.65,211532.0,87.8109,87.9596,87.0848,87.1723,211532.0
2018-02-06 15:50:00,99.65,100.39,99.31,100.28,488117.0,87.1723,87.8197,86.8749,87.7234,488117.0
2018-02-07 09:30:00,100.0,101.78,99.74,101.26,187150.0,87.4785,89.0356,87.251,88.5807,187150.0
2018-02-07 09:40:00,101.31,101.52,100.3,100.38,77258.0,88.6245,88.8082,87.7409,87.8109,77258.0
2018-02-07 09:50:00,100.37,101.24,100.33,101.2,75660.0,87.8022,88.5632,87.7672,88.5282,75660.0
2018-02-07 10:00:00,101.17,101.93,100.71,101.74,162315.0,88.502,89.1668,88.0996,89.0006,162315.0
2018-02-07 10:10:00,101.75,101.85,101.34,101.71,116932.0,89.0094,89.0968,88.6507,88.9744,116932.0
2018-02-07 10:20:00,101.76,101.79,101.23,101.32,76149.0,89.0181,89.0444,88.5545,88.6332,76149.0
2018-02-07 10:30:00,101.34,101.55,100.97,101.54,108176.0,88.6507,88.8344,88.327,88.8257,108176.0
2018-02-07 10:40:00,101.5,102.1,101.36,102.05,69015.0,88.7907,89.3155,88.6682,89.2718,69015.0
2018-02-07 10:50:00,102.11,102.11,101.6,101.62,66304.0,89.3243,89.3243,88.8781,88.8956,66304.0
2018-02-07 11:00:00,101.67,102.0,101.52,101.94,66070.0,88.9394,89.2281,88.8082,89.1756,66070.0
2018-02-07 11:10:00,101.91,102.32,101.72,101.72,58484.0,89.1493,89.508,88.9831,88.9831,58484.0
2018-02-07 11:20:00,101.72,102.06,101.68,101.82,50944.0,88.9831,89.2805,88.9481,89.0706,50944.0
2018-02-07 11:30:00,101.77,101.89,101.53,101.78,44934.0,89.0269,89.1318,88.8169,89.0356,44934.0
2018-02-07 11:40:00,101.81,101.87,101.54,101.62,43189.0,89.0618,89.1143,88.8257,88.8956,43189.0
2018-02-07 11:50:00,101.6,102.08,101.55,102.05,50997.0,88.8781,89.298,88.8344,89.2718,50997.0
2018-02-07 12:00:00,102.05,102.14,101.67,101.78,55692.0,89.2718,89.3505,88.9394,89.0356,55692.0
2018-02-07 12:10:00,101.77,101.87,101.52,101.57,52640.0,89.0269,89.1143,88.8082,88.8519,52640.0
2018-02-07 12:20:00,101.56,101.65,101.34,101.59,48244.0,88.8432,88.9219,88.6507,88.8694,48244.0
2018-02-07 12:30:00,101.62,101.66,101.27,101.3,49627.0,88.8956,88.9306,88.5895,88.6157,49627.0
2018-02-07 12:40:00,101.3,101.7,101.21,101.22,47891.0,88.6157,88.9656,88.537,88.5457,47891.0
2018-02-07 12:50:00,101.21,101.47,101.06,101.12,35348.0,88.537,88.7644,88.4058,88.4582,35348.0
2018-02-07 13:00:00,101.15,101.29,100.8,100.89,69090.0,88.4845,88.607,88.1783,88.257,69090.0
2018-02-07 13:10:00,100.95,101.01,100.31,100.7,150877.0,88.3095,88.362,87.7497,88.0908,150877.0
2018-02-07 13:20:00,100.76,100.76,100.15,100.48,66702.0,88.1433,88.1433,87.6097,87.8984,66702.0
2018-02-07 13:30:00,100.49,101.1,100.18,100.8,148969.0,87.9071,88.4408,87.6359,88.1783,148969.0
2018-02-07 13:40:00,100.81,101.3,100.81,100.94,41612.0,88.1871,88.6157,88.1871,88.3008,41612.0
2018-02-07 13:50:00,100.93,101.04,100.79,100.93,40904.0,88.292,88.3883,88.1696,88.292,40904.0
2018-02-07 14:00:00,100.94,101.0,100.27,100.35,74182.0,88.3008,88.3533,87.7147,87.7847,74182.0
2018-02-07 14:10:00,100.35,100.85,100.33,100.78,59782.0,87.7847,88.2221,87.7672,88.1608,59782.0
2018-02-07 14:20:00,100.82,101.0,100.66,101.0,41544.0,88.1958,88.3533,88.0558,88.3533,41544.0
2018-02-07 14:30:00,100.97,101.16,100.77,100.77,46596.0,88.327,88.4932,88.1521,88.1521,46596.0
2018-02-07 14:40:00,100.76,100.83,100.2,100.33,74974.0,88.1433,88.2046,87.6534,87.7672,74974.0
2018-02-07 14:50:00,100.28,100.37,100.0,100.32,175802.0,87.7234,87.8022,87.4785,87.7584,175802.0
2018-02-07 15:00:00,100.35,100.79,100.27,100.65,118988.0,87.7847,88.1696,87.7147,88.0471,118988.0
2018-02-07 15:10:00,100.67,101.0,100.61,100.81,71076.0,88.0646,88.3533,88.0121,88.1871,71076.0
2018-02-07 15:20:00,100.81,101.15,100.67,100.95,65335.0,88.1871,88.4845,88.0646,88.3095,65335.0
2018-02-07 15:30:00,100.95,101.25,100.72,101.04,111539.0,88.3095,88.572,88.1083,88.3883,111539.0
2018-02-07 15:40:00,101.04,101.19,100.28,100.45,152711.0,88.3883,88.5195,87.7234,87.8721,152711.0
2018-02-07 15:50:00,100.39,100.63,99.89,99.92,453792.0,87.8197,88.0296,87.3823,87.4085,453792.0
2018-02-08 09:30:00,99.92,100.11,99.0,99.77,163080.0,87.4085,87.5747,86.6037,87.2773,163080.0
2018-02-08 09:40:00,99.77,99.89,98.84,99.24,96780.0,87.2773,87.3823,86.4637,86.8137,96780.0
2018-02-08 09:50:00,99.23,99.88,99.13,99.52,55299.0,86.8049,87.3735,86.7174,87.0586,55299.0
2018-02-08 10:00:00,99.6,99.83,99.18,99.71,123593.0,87.1286,87.3298,86.7612,87.2248,123593.0
2018-02-08 10:10:00,99.72,99.73,99.03,99.04,68394.0,87.2335,87.2423,86.6299,86.6387,68394.0
2018-02-08 10:20:00,99.09,99.16,98.58,98.59,111718.0,86.6824,86.7437,86.2363,86.245,111718.0
2018-02-08 10:30:00,98.68,98.99,98.57,98.79,143297.0,86.3238,86.595,86.2275,86.42,143297.0
2018-02-08 10:40:00,98.78,98.98,98.33,98.34,75414.0,86.4113,86.5862,86.0176,86.0263,75414.0
2018-02-08 10:50:00,98.33,98.4,97.49,97.83,185774.0,86.0176,86.0788,85.2828,85.5802,185774.0
2018-02-08 11:00:00,97.85,97.85,97.12,97.21,239035.0,85.5977,85.5977,84.9591,85.0378,239035.0
2018-02-08 11:10:00,97.2,97.26,96.78,97.01,280411.0,85.0291,85.0816,84.6617,84.8629,280411.0
2018-02-08 11:20:00,97.01,97.06,96.66,96.93,112707.0,84.8629,84.9066,84.5567,84.7929,112707.0
2018-02-08 11:30:00,96.94,97.43,96.77,97.27,188619.0,84.8016,85.2303,84.6529,85.0903,188619.0
2018-02-08 11:40:00,97.26,97.35,96.7,96.83,133471.0,85.0816,85.1603,84.5917,84.7054,133471.0
2018-02-08 11:50:00,96.89,97.57,96.81,97.12,104549.0,84.7579,85.3528,84.6879,84.9591,104549.0
2018-02-08 12:00:00,97.13,97.42,97.03,97.06,78680.0,84.9679,85.2215,84.8804,84.9066,78680.0
2018-02-08 12:10:00,97.04,97.16,96.95,96.96,77870.0,84.8891,84.9941,84.8104,84.8191,77870.0
2018-02-08 12:20:00,96.95,96.95,96.29,96.52,91094.0,84.8104,84.8104,84.233,84.4342,91094.0
2018-02-08 12:30:00,96.54,96.77,96.29,96.72,73462.0,84.4517,84.6529,84.233,84.6092,73462.0
2018-02-08 12:40:00,96.7,97.12,96.44,96.68,82751.0,84.5917,84.9591,84.3643,84.5742,82751.0
2018-02-08 12:50:00,96.69,96.7,95.95,96.46,94598.0,84.5829,84.5917,83.9356,84.3817,94598.0
2018-02-08 13:00:00,96.43,96.9,96.23,96.71,83752.0,84.3555,84.7667,84.1805,84.6004,83752.0
2018-02-08 13:10:00,96.77,97.21,96.55,97.06,117841.0,84.6529,85.0378,84.4605,84.9066,117841.0
2018-02-08 13:20:00,97.03,97.44,96.79,96.9,97893.0,84.8804,85.239,84.6704,84.7667,97893.0
2018-02-08 13:30:00,96.88,97.54,96.73,97.46,65995.0,84.7492,85.3265,84.6179,85.2565,65995.0
2018-02-08 13:40:00,97.5,98.12,97.48,97.61,82460.0,85.2915,85.8339,85.274,85.3878,82460.0
2018-02-08 13:50:00,97.64,98.02,97.54,97.91,75988.0,85.414,85.7464,85.3265,85.6502,75988.0
2018-02-08 14:00:00,97.86,97.89,97.48,97.82,104298.0,85.6064,85.6327,85.274,85.5715,104298.0
2018-02-08 14:10:00,97.85,98.21,97.76,98.0,59393.0,85.5977,85.9126,85.519,85.7289,59393.0
2018-02-08 14:20:00,98.03,98.12,97.51,97.57,70875.0,85.7552,85.8339,85.3003,85.3528,70875.0
2018-02-08 14:30:00,97.54,97.6,97.18,97.5,92843.0,85.3265,85.379,85.0116,85.2915,92843.0
2018-02-08 14:40:00,97.47,97.58,97.17,97.48,75457.0,85.2653,85.3615,85.0028,85.274,75457.0
2018-02-08 14:50:00,97.5,97.5,96.85,97.07,110451.0,85.2915,85.2915,84.7229,84.9154,110451.0
2018-02-08 15:00:00,97.08,97.42,96.88,96.9,106943.0,84.9241,85.2215,84.7492,84.7667,106943.0
2018-02-08 15:10:00,96.87,96.99,96.58,96.68,95538.0,84.7404,84.8454,84.4867,84.5742,95538.0
2018-02-08 15:20:00,96.72,97.35,96.51,96.92,103759.0,84.6092,85.1603,84.4255,84.7842,103759.0
2018-02-08 15:30:00,96.9,97.11,96.25,96.36,191356.0,84.7667,84.9504,84.198,84.2943,191356.0
2018-02-08 15:40:00,96.33,96.68,95.91,95.99,278491.0,84.268,84.5742,83.9006,83.9706,278491.0
2018-02-08 15:50:00,96.0,96.07,94.89,95.02,715568.0,83.9793,84.0406,83.0083,83.1221,715568.0
2018-02-09 09:30:00,96.19,96.89,95.9,96.19,147560.0,84.1456,84.7579,83.8919,84.1456,147560.0
2018-02-09 09:40:00,96.0,96.94,95.62,96.54,108850.0,83.9793,84.8016,83.6469,84.4517,108850.0
2018-02-09 09:50:00,96.69,97.01,96.28,96.42,84998.0,84.5829,84.8629,84.2243,84.3468,84998.0
2018-02-09 10:00:00,96.47,96.66,95.88,96.19,108970.0,84.3905,84.5567,83.8744,84.1456,108970.0
2018-02-09 10:10:00,96.17,96.49,95.85,96.05,97012.0,84.1281,84.408,83.8481,84.0231,97012.0
2018-02-09 10:20:00,96.04,96.07,95.64,95.68,87702.0,84.0143,84.0406,83.6644,83.6994,87702.0
2018-02-09 10:30:00,95.68,95.77,95.17,95.2,80350.0,83.6994,83.7781,83.2533,83.2795,80350.0
2018-02-09 10:40:00,95.15,95.21,93.8,94.07,331964.0,83.2358,83.2883,82.0548,82.291,331964.0
2018-02-09 10:50:00,94.16,95.51,93.99,95.03,127546.0,82.3697,83.5507,82.221,83.1308,127546.0
2018-02-09 11:00:00,95.04,95.26,94.7,94.78,126626.0,83.1396,83.332,82.8421,82.9121,126626.0
2018-02-09 11:10:00,94.73,94.98,93.81,94.33,129877.0,82.8684,83.0871,82.0636,82.5185,129877.0
2018-02-09 11:20:00,94.32,94.72,94.07,94.4,129676.0,82.5097,82.8596,82.291,82.5797,129676.0
2018-02-09 11:30:00,94.41,94.76,94.13,94.41,112325.0,82.5884,82.8946,82.3435,82.5884,112325.0
2018-02-09 11:40:00,94.44,94.44,94.04,94.12,99557.0,82.6147,82.6147,82.2648,82.3348,99557.0
2018-02-09 11:50:00,94.16,94.31,93.74,93.78,153177.0,82.3697,82.501,82.0023,82.0373,153177.0
2018-02-09 12:00:00,93.78,93.91,92.85,92.9,203502.0,82.0373,82.151,81.2238,81.2675,203502.0
2018-02-09 12:10:00,92.87,93.46,92.83,93.34,211564.0,81.2413,81.7574,81.2063,81.6524,211564.0
2018-02-09 12:20:00,93.34,93.96,93.0,93.0,106696.0,81.6524,82.1948,81.355,81.355,106696.0
2018-02-09 12:30:00,93.01,93.35,92.85,93.05,67255.0,81.3637,81.6612,81.2238,81.3987,67255.0
2018-02-09 12:40:00,92.99,93.07,92.66,92.7,115953.0,81.3462,81.4162,81.0576,81.0926,115953.0
2018-02-09 12:50:00,92.71,93.74,92.51,93.69,100997.0,81.1013,82.0023,80.9263,81.9586,100997.0
2018-02-09 13:00:00,93.68,93.69,93.13,93.14,95457.0,81.9498,81.9586,81.4687,81.4775,95457.0
2018-02-09 13:10:00,93.09,93.64,92.92,93.64,78347.0,81.4337,81.9149,81.285,81.9149,78347.0
2018-02-09 13:20:00,93.7,93.72,92.98,93.3,76715.0,81.9673,81.9848,81.3375,81.6174,76715.0
2018-02-09 13:30:00,93.3,93.77,93.21,93.59,193618.0,81.6174,82.0286,81.5387,81.8711,193618.0
2018-02-09 13:40:00,93.58,94.41,93.58,94.36,109708.0,81.8624,82.5884,81.8624,82.5447,109708.0
2018-02-09 13:50:00,94.32,95.14,94.26,94.76,212894.0,82.5097,83.227,82.4572,82.8946,212894.0
2018-02-09 14:00:00,94.75,96.0,94.66,95.5,122144.0,82.8859,83.9793,82.8071,83.542,122144.0
2018-02-09 14:10:00,95.56,96.32,95.39,96.08,131360.0,83.5944,84.2593,83.4457,84.0493,131360.0
2018-02-09 14:20:00,96.13,96.6,95.67,95.71,114671.0,84.0931,84.5042,83.6907,83.7257,114671.0
2018-02-09 14:30:00,95.73,95.93,95.43,95.81,100225.0,83.7432,83.9181,83.4807,83.8131,100225.0
2018-02-09 14:40:00,95.82,96.03,95.58,95.83,116697.0,83.8219,84.0056,83.6119,83.8306,116697.0
2018-02-09 14:50:00,95.79,96.17,95.6,95.88,221142.0,83.7956,84.1281,83.6294,83.8744,221142.0
2018-02-09 15:00:00,95.84,95.88,94.96,95.14,279027.0,83.8394,83.8744,83.0696,83.227,279027.0
2018-02-09 15:10:00,95.14,96.17,95.02,96.06,156789.0,83.227,84.1281,83.1221,84.0318,156789.0
2018-02-09 15:20:00,96.11,96.45,95.84,96.28,193414.0,84.0756,84.373,83.8394,84.2243,193414.0
2018-02-09 15:30:00,96.28,96.72,96.2,96.47,199247.0,84.2243,84.6092,84.1543,84.3905,199247.0
2018-02-09 15:40:00,96.49,97.83,96.47,97.57,300910.0,84.408,85.5802,84.3905,85.3528,300910.0
2018-02-09 15:50:00,97.58,98.16,96.68,97.13,607137.0,85.3615,85.8689,84.5742,84.9679,607137.0
2018-02-12 09:30:00,98.25,98.87,98.12,98.55,187609.0,85.9476,86.49,85.8339,86.21,187609.0
2018-02-12 09:40:00,98.65,99.0,97.95,98.04,153714.0,86.2975,86.6037,85.6852,85.7639,153714.0
2018-02-12 09:50:00,98.04,98.33,97.87,98.07,181143.0,85.7639,86.0176,85.6152,85.7902,181143.0
2018-02-12 10:00:00,98.13,98.62,97.92,97.93,147865.0,85.8426,86.2713,85.6589,85.6677,147865.0
2018-02-12 10:10:00,97.93,98.27,97.84,98.02,133952.0,85.6677,85.9651,85.589,85.7464,133952.0
2018-02-12 10:20:00,98.02,98.02,97.3,97.6,131645.0,85.7464,85.7464,85.1166,85.379,131645.0
2018-02-12 10:30:00,97.59,98.08,97.28,97.7,72910.0,85.3703,85.7989,85.0991,85.4665,72910.0
2018-02-12 10:40:00,97.69,97.96,97.44,97.96,69806.0,85.4577,85.6939,85.239,85.6939,69806.0
2018-02-12 10:50:00,97.96,98.24,97.68,98.15,106167.0,85.6939,85.9389,85.449,85.8601,106167.0
2018-02-12 11:00:00,98.14,98.21,97.52,97.74,71987.0,85.8514,85.9126,85.309,85.5015,71987.0
2018-02-12 11:10:00,97.77,98.3,97.64,98.26,132815.0,85.5277,85.9914,85.414,85.9564,132815.0
2018-02-12 11:20:00,98.27,98.33,98.01,98.03,90354.0,85.9651,86.0176,85.7377,85.7552,90354.0
2018-02-12 11:30:00,98.03,98.1,97.77,97.97,48576.0,85.7552,85.8164,85.5277,85.7027,48576.0
2018-02-12 11:40:00,97.97,98.09,97.88,98.02,57789.0,85.7027,85.8076,85.6239,85.7464,57789.0
2018-02-12 11:50:00,97.99,98.6,97.99,98.56,57550.0,85.7202,86.2538,85.7202,86.2188,57550.0
2018-02-12 12:00:00,98.6,98.6,98.12,98.37,54726.0,86.2538,86.2538,85.8339,86.0526,54726.0
2018-02-12 12:10:00,98.36,98.72,98.29,98.61,66642.0,86.0438,86.3588,85.9826,86.2625,66642.0
2018-02-12 12:20:00,98.65,98.67,98.39,98.41,106912.0,86.2975,86.315,86.0701,86.0876,106912.0
2018-02-12 12:30:00,98.4,98.41,98.01,98.2,130357.0,86.0788,86.0876,85.7377,85.9039,130357.0
2018-02-12 12:40:00,98.19,98.23,97.94,97.94,78769.0,85.8951,85.9301,85.6764,85.6764,78769.0
2018-02-12 12:50:00,97.96,98.12,97.83,97.85,69193.0,85.6939,85.8339,85.5802,85.5977,69193.0
2018-02-12 13:00:00,97.87,97.95,97.51,97.55,70632.0,85.6152,85.6852,85.3003,85.3353,70632.0
2018-02-12 13:10:00,97.59,97.81,97.53,97.63,80733.0,85.3703,85.5627,85.3178,85.4052,80733.0
2018-02-12 13:20:00,97.62,97.84,97.54,97.66,73545.0,85.3965,85.589,85.3265,85.4315,73545.0
2018-02-12 13:30:00,97.68,97.68,97.41,97.6,91244.0,85.449,85.449,85.2128,85.379,91244.0
2018-02-12 13:40:00,97.6,97.65,97.44,97.64,73255.0,85.379,85.4227,85.239,85.414,73255.0
2018-02-12 13:50:00,97.64,98.24,97.59,98.13,94469.0,85.414,85.9389,85.3703,85.8426,94469.0
2018-02-12 14:00:00,98.14,98.17,97.74,97.74,78897.0,85.8514,85.8776,85.5015,85.5015,78897.0
2018-02-12 14:10:00,97.76,97.8,97.52,97.64,95265.0,85.519,85.554,85.309,85.414,95265.0
2018-02-12 14:20:00,97.66,97.91,97.66,97.87,71551.0,85.4315,85.6502,85.4315,85.6152,71551.0
2018-02-12 14:30:00,97.89,98.08,97.84,97.93,105447.0,85.6327,85.7989,85.589,85.6677,105447.0
2018-02-12 14:40:00,97.96,97.96,97.5,97.51,114159.0,85.6939,85.6939,85.2915,85.3003,114159.0
2018-02-12 14:50:00,97.52,97.64,97.44,97.51,104908.0,85.309,85.414,85.239,85.3003,104908.0
2018-02-12 15:00:00,97.52,97.84,97.49,97.83,99718.0,85.309,85.589,85.2828,85.5802,99718.0
2018-02-12 15:10:00,97.81,98.18,97.74,98.18,94276.0,85.5627,85.8864,85.5015,85.8864,94276.0
2018-02-12 15:20:00,98.18,98.39,97.96,98.04,96047.0,85.8864,86.0701,85.6939,85.7639,96047.0
2018-02-12 15:30:00,98.04,98.16,97.71,97.97,155183.0,85.7639,85.8689,85.4752,85.7027,155183.0
2018-02-12 15:40:00,97.99,98.17,97.18,97.47,249907.0,85.7202,85.8776,85.0116,85.2653,249907.0
2018-02-12 15:50:00,97.45,97.99,97.41,97.73,492890.0,85.2478,85.7202,85.2128,85.4927,492890.0
2018-02-13 09:30:00,96.96,97.61,96.51,96.54,122321.0,84.8191,85.3878,84.4255,84.4517,122321.0
2018-02-13 09:40:00,96.53,96.59,96.04,96.1,123480.0,84.443,84.4955,84.0143,84.0668,123480.0
2018-02-13 09:50:00,96.04,96.22,95.75,96.06,144536.0,84.0143,84.1718,83.7607,84.0318,144536.0
2018-02-13 10:00:00,96.02,96.17,95.76,95.78,165795.0,83.9968,84.1281,83.7694,83.7869,165795.0
2018-02-13 10:10:00,95.79,96.26,95.65,95.77,118288.0,83.7956,84.2068,83.6732,83.7781,118288.0
2018-02-13 10:20:00,95.76,96.01,95.34,95.34,175718.0,83.7694,83.9881,83.402,83.402,175718.0
2018-02-13 10:30:00,95.34,95.52,94.96,95.42,207531.0,83.402,83.5595,83.0696,83.472,207531.0
2018-02-13 10:40:00,95.42,95.83,95.42,95.67,139324.0,83.472,83.8306,83.472,83.6907,139324.0
2018-02-13 10:50:00,95.7,95.94,95.54,95.76,148310.0,83.7169,83.9269,83.5769,83.7694,148310.0
2018-02-13 11:00:00,95.76,95.77,95.27,95.29,132342.0,83.7694,83.7781,83.3408,83.3583,132342.0
2018-02-13 11:10:00,95.29,95.6,95.29,95.53,62558.0,83.3583,83.6294,83.3583,83.5682,62558.0
2018-02-13 11:20:00,95.52,95.58,95.35,95.36,89585.0,83.5595,83.6119,83.4107,83.4195,89585.0
2018-02-13 11:30:00,95.34,95.52,95.22,95.39,58194.0,83.402,83.5595,83.297,83.4457,58194.0
2018-02-13 11:40:00,95.38,95.67,95.23,95.63,64501.0,83.437,83.6907,83.3058,83.6557,64501.0
2018-02-13 11:50:00,95.61,95.61,95.25,95.34,69472.0,83.6382,83.6382,83.3233,83.402,69472.0
2018-02-13 12:00:00,95.32,95.45,95.26,95.44,86182.0,83.3845,83.4982,83.332,83.4895,86182.0
2018-02-13 12:10:00,95.45,95.48,95.17,95.21,74204.0,83.4982,83.5245,83.2533,83.2883,74204.0
2018-02-13 12:20:00,95.22,95.29,95.06,95.14,92398.0,83.297,83.3583,83.1571,83.227,92398.0
2018-02-13 12:30:00,95.13,95.13,94.87,95.01,88576.0,83.2183,83.2183,82.9908,83.1133,88576.0
2018-02-13 12:40:00,95.01,95.33,94.98,95.29,79836.0,83.1133,83.3932,83.0871,83.3583,79836.0
2018-02-13 12:50:00,95.3,95.35,95.01,95.04,57539.0,83.367,83.4107,83.1133,83.1396,57539.0
2018-02-13 13:00:00,95.01,95.25,94.99,95.16,63436.0,83.1133,83.3233,83.0958,83.2445,63436.0
2018-02-13 13:10:00,95.15,95.58,95.09,95.58,69658.0,83.2358,83.6119,83.1833,83.6119,69658.0
2018-02-13 13:20:00,95.57,95.69,95.51,95.53,86145.0,83.6032,83.7082,83.5507,83.5682,86145.0
2018-02-13 13:30:00,95.54,95.64,95.41,95.64,110541.0,83.5769,83.6644,83.4632,83.6644,110541.0
2018-02-13 13:40:00,95.65,95.69,95.48,95.51,71716.0,83.6732,83.7082,83.5245,83.5507,71716.0
2018-02-13 13:50:00,95.48,95.75,95.48,95.55,58477.0,83.5245,83.7607,83.5245,83.5857,58477.0
2018-02-13 14:00:00,95.55,95.87,95.52,95.86,78874.0,83.5857,83.8656,83.5595,83.8569,78874.0
2018-02-13 14:10:00,95.84,96.06,95.84,95.94,59300.0,83.8394,84.0318,83.8394,83.9269,59300.0
2018-02-13 14:20:00,95.93,96.03,95.89,95.92,66877.0,83.9181,84.0056,83.8831,83.9094,66877.0
2018-02-13 14:30:00,95.92,95.92,95.66,95.69,64407.0,83.9094,83.9094,83.6819,83.7082,64407.0
2018-02-13 14:40:00,95.69,95.69,95.55,95.68,105732.0,83.7082,83.7082,83.5857,83.6994,105732.0
2018-02-13 14:50:00,95.67,95.98,95.66,95.97,54531.0,83.6907,83.9619,83.6819,83.9531,54531.0
2018-02-13 15:00:00,95.97,96.02,95.8,95.89,57821.0,83.9531,83.9968,83.8044,83.8831,57821.0
2018-02-13 15:10:00,95.88,96.09,95.78,96.01,84292.0,83.8744,84.0581,83.7869,83.9881,84292.0
2018-02-13 15:20:00,96.0,96.12,95.93,96.05,77102.0,83.9793,84.0843,83.9181,84.0231,77102.0
2018-02-13 15:30:00,96.05,96.39,96.01,96.29,136415.0,84.0231,84.3205,83.9881,84.233,136415.0
2018-02-13 15:40:00,96.28,96.29,95.84,96.1,204527.0,84.2243,84.233,83.8394,84.0668,204527.0
2018-02-13 15:50:00,96.12,96.25,96.03,96.08,364223.0,84.0843,84.198,84.0056,84.0493,364223.0
2018-02-14 09:30:00,95.09,95.76,94.4,95.34,262057.0,83.1833,83.7694,82.5797,83.402,262057.0
2018-02-14 09:40:00,95.37,95.75,94.68,95.32,238486.0,83.4282,83.7607,82.8246,83.3845,238486.0
2018-02-14 09:50:00,95.33,96.19,95.26,95.95,168911.0,83.3932,84.1456,83.332,83.9356,168911.0
2018-02-14 10:00:00,95.98,96.15,95.69,96.15,130663.0,83.9619,84.1106,83.7082,84.1106,130663.0
2018-02-14 10:10:00,96.15,96.39,95.96,96.29,118071.0,84.1106,84.3205,83.9444,84.233,118071.0
2018-02-14 10:20:00,96.26,96.47,95.86,96.1,86013.0,84.2068,84.3905,83.8569,84.0668,86013.0
2018-02-14 10:30:00,96.12,96.32,95.74,96.31,189135.0,84.0843,84.2593,83.7519,84.2505,189135.0
2018-02-14 10:40:00,96.32,96.45,96.11,96.22,86510.0,84.2593,84.373,84.0756,84.1718,86510.0
2018-02-14 10:50:00,96.18,96.28,96.09,96.09,75660.0,84.1368,84.2243,84.0581,84.0581,75660.0
2018-02-14 11:00:00,96.11,96.26,95.79,96.04,83554.0,84.0756,84.2068,83.7956,84.0143,83554.0
2018-02-14 11:10:00,96.05,96.66,96.02,96.61,119992.0,84.0231,84.5567,83.9968,84.513,119992.0
2018-02-14 11:20:00,96.6,96.63,96.42,96.48,65322.0,84.5042,84.5305,84.3468,84.3992,65322.0
2018-02-14 11:30:00,96.5,96.61,96.33,96.5,90280.0,84.4167,84.513,84.268,84.4167,90280.0
2018-02-14 11:40:00,96.49,96.75,96.44,96.46,105070.0,84.408,84.6354,84.3643,84.3817,105070.0
2018-02-14 11:50:00,96.42,96.48,96.04,96.13,193083.0,84.3468,84.3992,84.0143,84.0931,193083.0
2018-02-14 12:00:00,96.15,96.44,96.14,96.2,67535.0,84.1106,84.3643,84.1018,84.1543,67535.0
2018-02-14 12:10:00,96.22,96.36,96.07,96.13,95092.0,84.1718,84.2943,84.0406,84.0931,95092.0
2018-02-14 12:20:00,96.14,96.61,96.09,96.56,45096.0,84.1018,84.513,84.0581,84.4692,45096.0
2018-02-14 12:30:00,96.53,96.65,96.39,96.6,74302.0,84.443,84.548,84.3205,84.5042,74302.0
2018-02-14 12:40:00,96.61,96.75,96.57,96.67,70620.0,84.513,84.6354,84.478,84.5655,70620.0
2018-02-14 12:50:00,96.66,97.07,96.66,97.02,52500.0,84.5567,84.9154,84.5567,84.8716,52500.0
2018-02-14 13:00:00,97.02,97.28,96.97,97.12,64533.0,84.8716,85.0991,84.8279,84.9591,64533.0
2018-02-14 13:10:00,97.1,97.32,97.05,97.07,44167.0,84.9416,85.1341,84.8979,84.9154,44167.0
2018-02-14 13:20:00,97.08,97.34,97.03,97.15,58115.0,84.9241,85.1516,84.8804,84.9854,58115.0
2018-02-14 13:30:00,97.15,97.32,97.08,97.17,43154.0,84.9854,85.1341,84.9241,85.0028,43154.0
2018-02-14 13:40:00,97.15,97.3,97.05,97.28,54520.0,84.9854,85.1166,84.8979,85.0991,54520.0
2018-02-14 13:50:00,97.29,97.29,97.09,97.16,60834.0,85.1078,85.1078,84.9329,84.9941,60834.0
2018-02-14 14:00:00,97.16,97.34,97.07,97.16,91756.0,84.9941,85.1516,84.9154,84.9941,91756.0
2018-02-14 14:10:00,97.16,97.34,97.09,97.34,134929.0,84.9941,85.1516,84.9329,85.1516,134929.0
2018-02-14 14:20:00,97.33,97.4,96.77,96.78,105460.0,85.1428,85.204,84.6529,84.6617,105460.0
2018-02-14 14:30:00,96.78,96.82,96.61,96.79,71905.0,84.6617,84.6967,84.513,84.6704,71905.0
2018-02-14 14:40:00,96.79,96.87,96.54,96.71,114226.0,84.6704,84.7404,84.4517,84.6004,114226.0
2018-02-14 14:50:00,96.73,96.87,96.61,96.63,79382.0,84.6179,84.7404,84.513,84.5305,79382.0
2018-02-14 15:00:00,96.65,97.02,96.63,96.9,48892.0,84.548,84.8716,84.5305,84.7667,48892.0
2018-02-14 15:10:00,96.92,97.29,96.89,97.26,64807.0,84.7842,85.1078,84.7579,85.0816,64807.0
2018-02-14 15:20:00,97.25,97.27,96.89,97.02,92880.0,85.0728,85.0903,84.7579,84.8716,92880.0
2018-02-14 15:30:00,97.02,97.07,96.84,97.05,118015.0,84.8716,84.9154,84.7142,84.8979,118015.0
2018-02-14 15:40:00,97.04,97.17,96.8,97.06,297257.0,84.8891,85.0028,84.6792,84.9066,297257.0
2018-02-14 15:50:00,97.06,97.15,96.85,96.94,444722.0,84.9066,84.9854,84.7229,84.8016,444722.0
2018-02-15 09:30:00,98.18,98.19,97.11,97.59,170665.0,85.8864,85.8951,84.9504,85.3703,170665.0
2018-02-15 09:40:00,97.55,97.55,96.85,97.0,129897.0,85.3353,85.3353,84.7229,84.8541,129897.0
2018-02-15 09:50:00,97.01,97.01,96.43,96.61,220990.0,84.8629,84.8629,84.3555,84.513,220990.0
2018-02-15 10:00:00,96.65,96.77,96.51,96.59,132190.0,84.548,84.6529,84.4255,84.4955,132190.0
2018-02-15 10:10:00,96.58,96.67,96.38,96.64,117562.0,84.4867,84.5655,84.3118,84.5392,117562.0
2018-02-15 10:20:00,96.63,96.75,96.39,96.48,116291.0,84.5305,84.6354,84.3205,84.3992,116291.0
2018-02-15 10:30:00,96.47,96.5,96.23,96.25,181869.0,84.3905,84.4167,84.1805,84.198,181869.0
2018-02-15 10:40:00,96.25,96.59,96.12,96.41,163144.0,84.198,84.4955,84.0843,84.338,163144.0
2018-02-15 10:50:00,96.41,96.5,96.01,96.04,103207.0,84.338,84.4167,83.9881,84.0143,103207.0
2018-02-15 11:00:00,96.06,96.07,95.73,95.91,163344.0,84.0318,84.0406,83.7432,83.9006,163344.0
2018-02-15 11:10:00,95.92,96.16,95.87,95.88,124656.0,83.9094,84.1193,83.8656,83.8744,124656.0
2018-02-15 11:20:00,95.92,96.09,95.71,95.97,87230.0,83.9094,84.0581,83.7257,83.9531,87230.0
2018-02-15 11:30:00,95.97,95.99,95.62,95.81,86103.0,83.9531,83.9706,83.6469,83.8131,86103.0
2018-02-15 11:40:00,95.79,96.13,95.78,96.01,127381.0,83.7956,84.0931,83.7869,83.9881,127381.0
2018-02-15 11:50:00,96.01,96.05,95.65,95.71,108366.0,83.9881,84.0231,83.6732,83.7257,108366.0
2018-02-15 12:00:00,95.72,95.92,95.66,95.82,92496.0,83.7344,83.9094,83.6819,83.8219,92496.0
2018-02-15 12:10:00,95.82,96.04,95.78,95.97,120994.0,83.8219,84.0143,83.7869,83.9531,120994.0
2018-02-15 12:20:00,96.0,96.03,95.87,95.97,59702.0,83.9793,84.0056,83.8656,83.9531,59702.0
2018-02-15 12:30:00,95.95,96.06,95.91,96.01,89722.0,83.9356,84.0318,83.9006,83.9881,89722.0
2018-02-15 12:40:00,96.03,96.08,95.87,95.88,74576.0,84.0056,84.0493,83.8656,83.8744,74576.0
2018-02-15 12:50:00,95.9,95.98,95.77,95.92,51753.0,83.8919,83.9619,83.7781,83.9094,51753.0
2018-02-15 13:00:00,95.95,96.09,95.89,95.98,79723.0,83.9356,84.0581,83.8831,83.9619,79723.0
2018-02-15 13:10:00,96.02,96.08,95.92,95.95,113130.0,83.9968,84.0493,83.9094,83.9356,113130.0
2018-02-15 13:20:00,95.96,96.03,95.88,95.91,65985.0,83.9444,84.0056,83.8744,83.9006,65985.0
2018-02-15 13:30:00,95.95,96.0,95.8,95.88,58085.0,83.9356,83.9793,83.8044,83.8744,58085.0
2018-02-15 13:40:00,95.9,96.24,95.89,96.13,85835.0,83.8919,84.1893,83.8831,84.0931,85835.0
2018-02-15 13:50:00,96.16,96.22,96.03,96.22,60526.0,84.1193,84.1718,84.0056,84.1718,60526.0
2018-02-15 14:00:00,96.19,96.33,96.1,96.22,57299.0,84.1456,84.268,84.0668,84.1718,57299.0
2018-02-15 14:10:00,96.22,96.22,96.02,96.12,94115.0,84.1718,84.1718,83.9968,84.0843,94115.0
2018-02-15 14:20:00,96.13,96.2,96.02,96.14,102296.0,84.0931,84.1543,83.9968,84.1018,102296.0
2018-02-15 14:30:00,96.14,96.16,96.05,96.08,96284.0,84.1018,84.1193,84.0231,84.0493,96284.0
2018-02-15 14:40:00,96.06,96.09,95.84,95.96,145108.0,84.0318,84.0581,83.8394,83.9444,145108.0
2018-02-15 14:50:00,95.96,96.04,95.76,95.96,109451.0,83.9444,84.0143,83.7694,83.9444,109451.0
2018-02-15 15:00:00,95.99,96.2,95.98,96.06,128245.0,83.9706,84.1543,83.9619,84.0318,128245.0
2018-02-15 15:10:00,96.06,96.28,96.05,96.23,175710.0,84.0318,84.2243,84.0231,84.1805,175710.0
2018-02-15 15:20:00,96.24,96.28,96.11,96.13,116216.0,84.1893,84.2243,84.0756,84.0931,116216.0
2018-02-15 15:30:00,96.14,96.18,95.9,96.06,116046.0,84.1018,84.1368,83.8919,84.0318,116046.0
2018-02-15 15:40:00,96.08,96.24,96.06,96.18,228488.0,84.0493,84.1893,84.0318,84.1368,228488.0
2018-02-15 15:50:00,96.18,96.52,96.15,96.52,412069.0,84.1368,84.4342,84.1106,84.4342,412069.0
2018-02-16 09:30:00,96.48,96.94,96.29,96.75,294441.0,84.3992,84.8016,84.233,84.6354,294441.0
2018-02-16 09:40:00,96.76,97.17,96.28,97.06,156067.0,84.6442,85.0028,84.2243,84.9066,156067.0
2018-02-16 09:50:00,97.06,97.38,96.95,97.13,152705.0,84.9066,85.1866,84.8104,84.9679,152705.0
2018-02-16 10:00:00,97.15,97.26,96.88,97.15,91427.0,84.9854,85.0816,84.7492,84.9854,91427.0
2018-02-16 10:10:00,97.14,97.41,97.05,97.17,93551.0,84.9766,85.2128,84.8979,85.0028,93551.0
2018-02-16 10:20:00,97.17,97.54,97.16,97.32,82101.0,85.0028,85.3265,84.9941,85.1341,82101.0
2018-02-16 10:30:00,97.32,97.47,97.24,97.33,97008.0,85.1341,85.2653,85.0641,85.1428,97008.0
2018-02-16 10:40:00,97.33,97.51,97.25,97.5,99771.0,85.1428,85.3003,85.0728,85.2915,99771.0
2018-02-16 10:50:00,97.5,97.67,97.34,97.57,72112.0,85.2915,85.4402,85.1516,85.3528,72112.0
2018-02-16 11:00:00,97.55,97.67,97.32,97.47,69609.0,85.3353,85.4402,85.1341,85.2653,69609.0
2018-02-16 11:10:00,97.46,97.5,97.11,97.13,65766.0,85.2565,85.2915,84.9504,84.9679,65766.0
2018-02-16 11:20:00,97.15,97.18,96.57,96.64,150635.0,84.9854,85.0116,84.478,84.5392,150635.0
2018-02-16 11:30:00,96.64,96.94,96.64,96.8,93751.0,84.5392,84.8016,84.5392,84.6792,93751.0
2018-02-16 11:40:00,96.8,96.98,96.79,96.84,56443.0,84.6792,84.8366,84.6704,84.7142,56443.0
2018-02-16 11:50:00,96.84,96.95,96.61,96.61,107261.0,84.7142,84.8104,84.513,84.513,107261.0
2018-02-16 12:00:00,96.6,96.77,96.41,96.72,100932.0,84.5042,84.6529,84.338,84.6092,100932.0
2018-02-16 12:10:00,96.72,97.08,96.72,97.08,122894.0,84.6092,84.9241,84.6092,84.9241,122894.0
2018-02-16 12:20:00,97.09,97.12,96.88,96.94,72209.0,84.9329,84.9591,84.7492,84.8016,72209.0
2018-02-16 12:30:00,96.94,97.19,96.93,96.99,89497.0,84.8016,85.0203,84.7929,84.8454,89497.0
2018-02-16 12:40:00,96.99,97.0,96.84,96.86,49705.0,84.8454,84.8541,84.7142,84.7317,49705.0
2018-02-16 12:50:00,96.88,96.88,96.47,96.78,56513.0,84.7492,84.7492,84.3905,84.6617,56513.0
2018-02-16 13:00:00,96.79,96.85,96.44,96.54,43016.0,84.6704,84.7229,84.3643,84.4517,43016.0
2018-02-16 13:10:00,96.54,96.54,96.25,96.25,39536.0,84.4517,84.4517,84.198,84.198,39536.0
2018-02-16 13:20:00,96.28,96.53,96.09,96.14,85036.0,84.2243,84.443,84.0581,84.1018,85036.0
2018-02-16 13:30:00,96.14,96.35,95.78,96.26,61176.0,84.1018,84.2855,83.7869,84.2068,61176.0
2018-02-16 13:40:00,96.26,96.46,96.1,96.2,178273.0,84.2068,84.3817,84.0668,84.1543,178273.0
2018-02-16 13:50:00,96.19,96.38,96.07,96.21,179243.0,84.1456,84.3118,84.0406,84.1631,179243.0
2018-02-16 14:00:00,96.28,96.39,96.02,96.02,56155.0,84.2243,84.3205,83.9968,83.9968,56155.0
2018-02-16 14:10:00,96.04,96.17,95.85,95.98,96580.0,84.0143,84.1281,83.8481,83.9619,96580.0
2018-02-16 14:20:00,95.97,96.06,95.82,95.94,74731.0,83.9531,84.0318,83.8219,83.9269,74731.0
2018-02-16 14:30:00,95.95,96.3,95.89,96.18,45698.0,83.9356,84.2418,83.8831,84.1368,45698.0
2018-02-16 14:40:00,96.14,96.23,96.06,96.15,77550.0,84.1018,84.1805,84.0318,84.1106,77550.0
2018-02-16 14:50:00,96.15,96.64,96.01,96.61,89372.0,84.1106,84.5392,83.9881,84.513,89372.0
2018-02-16 15:00:00,96.61,96.61,96.37,96.5,100460.0,84.513,84.513,84.303,84.4167,100460.0
2018-02-16 15:10:00,96.51,96.68,96.5,96.64,77648.0,84.4255,84.5742,84.4167,84.5392,77648.0
2018-02-16 15:20:00,96.64,96.8,96.56,96.64,87872.0,84.5392,84.6792,84.4692,84.5392,87872.0
2018-02-16 15:30:00,96.63,96.63,96.34,96.57,106600.0,84.5305,84.5305,84.2768,84.478,106600.0
2018-02-16 15:40:00,96.56,96.84,96.4,96.76,159792.0,84.4692,84.7142,84.3293,84.6442,159792.0
2018-02-16 15:50:00,96.75,96.8,96.27,96.29,315201.0,84.6354,84.6792,84.2155,84.233,315201.0
2018-02-20 09:30:00,96.55,96.95,96.51,96.64,215249.0,84.4605,84.8104,84.4255,84.5392,215249.0
2018-02-20 09:40:00,96.66,96.66,95.94,96.23,211990.0,84.5567,84.5567,83.9269,84.1805,211990.0
2018-02-20 09:50:00,96.25,96.29,95.64,95.66,105189.0,84.198,84.233,83.6644,83.6819,105189.0
2018-02-20 10:00:00,95.69,95.87,95.53,95.83,165479.0,83.7082,83.8656,83.5682,83.8306,165479.0
2018-02-20 10:10:00,95.84,96.35,95.71,96.33,139269.0,83.8394,84.2855,83.7257,84.268,139269.0
2018-02-20 10:20:00,96.34,96.36,96.12,96.14,60869.0,84.2768,84.2943,84.0843,84.1018,60869.0
2018-02-20 10:30:00,96.12,96.56,96.1,96.56,121723.0,84.0843,84.4692,84.0668,84.4692,121723.0
2018-02-20 10:40:00,96.57,96.99,96.54,96.93,85045.0,84.478,84.8454,84.4517,84.7929,85045.0
2018-02-20 10:50:00,96.92,97.18,96.8,96.8,112992.0,84.7842,85.0116,84.6792,84.6792,112992.0
2018-02-20 11:00:00,96.83,97.07,96.81,97.06,68481.0,84.7054,84.9154,84.6879,84.9066,68481.0
2018-02-20 11:10:00,97.03,97.04,96.77,96.88,75894.0,84.8804,84.8891,84.6529,84.7492,75894.0
2018-02-20 11:20:00,96.89,97.27,96.88,97.22,75325.0,84.7579,85.0903,84.7492,85.0466,75325.0
2018-02-20 11:30:00,97.23,97.44,97.17,97.18,65194.0,85.0553,85.239,85.0028,85.0116,65194.0
2018-02-20 11:40:00,97.17,97.52,97.13,97.37,83602.0,85.0028,85.309,84.9679,85.1778,83602.0
2018-02-20 11:50:00,97.36,97.62,97.31,97.58,52410.0,85.1691,85.3965,85.1253,85.3615,52410.0
2018-02-20 12:00:00,97.58,97.68,97.38,97.47,60699.0,85.3615,85.449,85.1866,85.2653,60699.0
2018-02-20 12:10:00,97.44,97.5,97.19,97.22,37241.0,85.239,85.2915,85.0203,85.0466,37241.0
2018-02-20 12:20:00,97.23,97.26,97.12,97.18,30203.0,85.0553,85.0816,84.9591,85.0116,30203.0
2018-02-20 12:30:00,97.19,97.3,97.04,97.3,21665.0,85.0203,85.1166,84.8891,85.1166,21665.0
2018-02-20 12:40:00,97.3,97.32,97.13,97.3,30354.0,85.1166,85.1341,84.9679,85.1166,30354.0
2018-02-20 12:50:00,97.28,97.42,97.17,97.33,50712.0,85.0991,85.2215,85.0028,85.1428,50712.0
2018-02-20 13:00:00,97.32,97.33,97.01,97.01,44954.0,85.1341,85.1428,84.8629,84.8629,44954.0
2018-02-20 13:10:00,97.0,97.01,96.78,96.85,45372.0,84.8541,84.8629,84.6617,84.7229,45372.0
2018-02-20 13:20:00,96.86,96.87,96.6,96.68,64717.0,84.7317,84.7404,84.5042,84.5742,64717.0
2018-02-20 13:30:00,96.67,96.78,96.57,96.6,43751.0,84.5655,84.6617,84.478,84.5042,43751.0
2018-02-20 13:40:00,96.62,96.66,96.42,96.58,45716.0,84.5217,84.5567,84.3468,84.4867,45716.0
2018-02-20 13:50:00,96.58,96.6,96.39,96.43,87724.0,84.4867,84.5042,84.3205,84.3555,87724.0
2018-02-20 14:00:00,96.43,96.54,95.99,96.08,120403.0,84.3555,84.4517,83.9706,84.0493,120403.0
2018-02-20 14:10:00,96.06,96.06,95.7,95.93,169678.0,84.0318,84.0318,83.7169,83.9181,169678.0
2018-02-20 14:20:00,95.93,96.12,95.76,95.76,65516.0,83.9181,84.0843,83.7694,83.7694,65516.0
2018-02-20 14:30:00,95.78,96.09,95.72,96.09,40387.0,83.7869,84.0581,83.7344,84.0581,40387.0
2018-02-20 14:40:00,96.06,96.15,95.86,96.14,76884.0,84.0318,84.1106,83.8569,84.1018,76884.0
2018-02-20 14:50:00,96.13,96.18,95.86,95.9,42996.0,84.0931,84.1368,83.8569,83.8919,42996.0
2018-02-20 15:00:00,95.91,96.14,95.82,95.82,51170.0,83.9006,84.1018,83.8219,83.8219,51170.0
2018-02-20 15:10:00,95.83,95.95,95.72,95.75,54069.0,83.8306,83.9356,83.7344,83.7607,54069.0
2018-02-20 15:20:00,95.74,95.78,95.43,95.74,68627.0,83.7519,83.7869,83.4807,83.7519,68627.0
2018-02-20 15:30:00,95.77,95.97,95.7,95.72,77844.0,83.7781,83.9531,83.7169,83.7344,77844.0
2018-02-20 15:40:00,95.7,96.14,95.51,96.09,157006.0,83.7169,84.1018,83.5507,84.0581,157006.0
2018-02-20 15:50:00,96.08,96.16,95.64,95.65,558291.0,84.0493,84.1193,83.6644,83.6732,558291.0
2018-02-21 09:30:00,96.0,96.61,95.75,96.54,110505.0,83.9793,84.513,83.7607,84.4517,110505.0
2018-02-21 09:40:00,96.55,96.99,96.22,96.91,57491.0,84.4605,84.8454,84.1718,84.7754,57491.0
2018-02-21 09:50:00,96.93,96.97,96.61,96.67,86570.0,84.7929,84.8279,84.513,84.5655,86570.0
2018-02-21 10:00:00,96.65,96.66,96.14,96.28,67233.0,84.548,84.5567,84.1018,84.2243,67233.0
2018-02-21 10:10:00,96.31,96.55,96.17,96.42,78386.0,84.2505,84.4605,84.1281,84.3468,78386.0
2018-02-21 10:20:00,96.45,96.58,96.11,96.22,55322.0,84.373,84.4867,84.0756,84.1718,55322.0
2018-02-21 10:30:00,96.23,96.35,96.08,96.34,53217.0,84.1805,84.2855,84.0493,84.2768,53217.0
2018-02-21 10:40:00,96.34,96.46,96.23,96.33,32934.0,84.2768,84.3817,84.1805,84.268,32934.0
2018-02-21 10:50:00,96.35,96.44,96.19,96.29,40377.0,84.2855,84.3643,84.1456,84.233,40377.0
2018-02-21 11:00:00,96.31,96.46,96.17,96.34,51494.0,84.2505,84.3817,84.1281,84.2768,51494.0
2018-02-21 11:10:00,96.35,96.38,96.17,96.31,45069.0,84.2855,84.3118,84.1281,84.2505,45069.0
2018-02-21 11:20:00,96.33,96.57,96.25,96.52,108015.0,84.268,84.478,84.198,84.4342,108015.0
2018-02-21 11:30:00,96.52,96.57,96.23,96.27,99848.0,84.4342,84.478,84.1805,84.2155,99848.0
2018-02-21 11:40:00,96.24,96.27,96.09,96.25,75001.0,84.1893,84.2155,84.0581,84.198,75001.0
2018-02-21 11:50:00,96.24,96.27,95.92,95.97,77619.0,84.1893,84.2155,83.9094,83.9531,77619.0
2018-02-21 12:00:00,95.97,96.05,95.92,95.98,20708.0,83.9531,84.0231,83.9094,83.9619,20708.0
2018-02-21 12:10:00,95.96,96.25,95.94,96.24,17149.0,83.9444,84.198,83.9269,84.1893,17149.0
2018-02-21 12:20:00,96.25,96.25,96.01,96.03,20189.0,84.198,84.198,83.9881,84.0056,20189.0
2018-02-21 12:30:00,96.05,96.21,96.04,96.19,13539.0,84.0231,84.1631,84.0143,84.1456,13539.0
2018-02-21 12:40:00,96.18,96.22,96.03,96.15,17494.0,84.1368,84.1718,84.0056,84.1106,17494.0
2018-02-21 12:50:00,96.15,96.45,96.15,96.4,15607.0,84.1106,84.373,84.1106,84.3293,15607.0
2018-02-21 13:00:00,96.38,96.42,96.28,96.39,12583.0,84.3118,84.3468,84.2243,84.3205,12583.0
2018-02-21 13:10:00,96.37,96.58,96.3,96.58,48803.0,84.303,84.4867,84.2418,84.4867,48803.0
2018-02-21 13:20:00,96.58,96.7,96.5,96.67,19914.0,84.4867,84.5917,84.4167,84.5655,19914.0
2018-02-21 13:30:00,96.66,96.73,96.57,96.62,23581.0,84.5567,84.6179,84.478,84.5217,23581.0
2018-02-21 13:40:00,96.56,96.77,96.46,96.64,15612.0,84.4692,84.6529,84.3817,84.5392,15612.0
2018-02-21 13:50:00,96.66,96.73,96.61,96.61,22436.0,84.5567,84.6179,84.513,84.513,22436.0
2018-02-21 14:00:00,96.62,97.19,96.5,97.06,75037.0,84.5217,85.0203,84.4167,84.9066,75037.0
2018-02-21 14:10:00,97.1,97.2,96.88,97.09,52625.0,84.9416,85.0291,84.7492,84.9329,52625.0
2018-02-21 14:20:00,97.12,97.14,96.8,96.82,78664.0,84.9591,84.9766,84.6792,84.6967,78664.0
2018-02-21 14:30:00,96.84,97.03,96.75,96.97,50044.0,84.7142,84.8804,84.6354,84.8279,50044.0
2018-02-21 14:40:00,97.0,97.08,96.53,96.54,81456.0,84.8541,84.9241,84.443,84.4517,81456.0
2018-02-21 14:50:00,96.5,96.75,96.3,96.64,51392.0,84.4167,84.6354,84.2418,84.5392,51392.0
2018-02-21 15:00:00,96.66,96.7,95.95,96.03,101068.0,84.5567,84.5917,83.9356,84.0056,101068.0
2018-02-21 15:10:00,96.01,96.1,95.75,95.95,85706.0,83.9881,84.0668,83.7607,83.9356,85706.0
2018-02-21 15:20:00,96.0,96.19,95.79,96.14,109248.0,83.9793,84.1456,83.7956,84.1018,109248.0
2018-02-21 15:30:00,96.17,96.37,95.88,95.89,119025.0,84.1281,84.303,83.8744,83.8831,119025.0
2018-02-21 15:40:00,95.88,96.02,95.65,95.75,145209.0,83.8744,83.9968,83.6732,83.7607,145209.0
2018-02-21 15:50:00,95.72,95.86,95.22,95.33,293043.0,83.7344,83.8569,83.297,83.3932,293043.0
2018-02-22 09:30:00,96.02,96.59,95.73,96.42,101567.0,83.9968,84.4955,83.7432,84.3468,101567.0
2018-02-22 09:40:00,96.4,96.48,96.09,96.09,100862.0,84.3293,84.3992,84.0581,84.0581,100862.0
2018-02-22 09:50:00,96.1,96.65,95.92,96.6,113909.0,84.0668,84.548,83.9094,84.5042,113909.0
2018-02-22 10:00:00,96.62,96.75,96.28,96.49,59495.0,84.5217,84.6354,84.2243,84.408,59495.0
2018-02-22 10:10:00,96.51,96.7,96.32,96.34,82404.0,84.4255,84.5917,84.2593,84.2768,82404.0
2018-02-22 10:20:00,96.35,96.66,96.31,96.61,42989.0,84.2855,84.5567,84.2505,84.513,42989.0
2018-02-22 10:30:00,96.64,96.69,96.24,96.52,44266.0,84.5392,84.5829,84.1893,84.4342,44266.0
2018-02-22 10:40:00,96.51,96.67,96.37,96.59,51214.0,84.4255,84.5655,84.303,84.4955,51214.0
2018-02-22 10:50:00,96.63,96.65,96.33,96.33,48841.0,84.5305,84.548,84.268,84.268,48841.0
2018-02-22 11:00:00,96.33,96.57,96.27,96.52,41672.0,84.268,84.478,84.2155,84.4342,41672.0
2018-02-22 11:10:00,96.5,96.67,96.28,96.31,56786.0,84.4167,84.5655,84.2243,84.2505,56786.0
2018-02-22 11:20:00,96.29,96.48,96.26,96.35,33326.0,84.233,84.3992,84.2068,84.2855,33326.0
2018-02-22 11:30:00,96.36,96.5,96.27,96.38,51691.0,84.2943,84.4167,84.2155,84.3118,51691.0
2018-02-22 11:40:00,96.38,96.63,96.38,96.59,40967.0,84.3118,84.5305,84.3118,84.4955,40967.0
2018-02-22 11:50:00,96.62,96.84,96.54,96.67,39126.0,84.5217,84.7142,84.4517,84.5655,39126.0
2018-02-22 12:00:00,96.67,97.04,96.66,96.9,64842.0,84.5655,84.8891,84.5567,84.7667,64842.0
2018-02-22 12:10:00,96.91,97.14,96.84,97.1,51741.0,84.7754,84.9766,84.7142,84.9416,51741.0
2018-02-22 12:20:00,97.11,97.18,96.88,96.91,43952.0,84.9504,85.0116,84.7492,84.7754,43952.0
2018-02-22 12:30:00,96.93,96.96,96.74,96.87,178724.0,84.7929,84.8191,84.6267,84.7404,178724.0
2018-02-22 12:40:00,96.86,96.93,96.53,96.54,37244.0,84.7317,84.7929,84.443,84.4517,37244.0
2018-02-22 12:50:00,96.51,96.83,96.4,96.59,33900.0,84.4255,84.7054,84.3293,84.4955,33900.0
2018-02-22 13:00:00,96.61,96.87,96.6,96.77,77523.0,84.513,84.7404,84.5042,84.6529,77523.0
2018-02-22 13:10:00,96.78,96.85,96.42,96.55,54160.0,84.6617,84.7229,84.3468,84.4605,54160.0
2018-02-22 13:20:00,96.53,96.68,96.43,96.59,31828.0,84.443,84.5742,84.3555,84.4955,31828.0
2018-02-22 13:30:00,96.58,96.63,96.35,96.48,33963.0,84.4867,84.5305,84.2855,84.3992,33963.0
2018-02-22 13:40:00,96.48,96.49,96.23,96.3,33667.0,84.3992,84.408,84.1805,84.2418,33667.0
2018-02-22 13:50:00,96.32,96.53,96.23,96.45,27213.0,84.2593,84.443,84.1805,84.373,27213.0
2018-02-22 14:00:00,96.45,96.74,96.44,96.68,37994.0,84.373,84.6267,84.3643,84.5742,37994.0
2018-02-22 14:10:00,96.69,96.73,96.6,96.7,34540.0,84.5829,84.6179,84.5042,84.5917,34540.0
2018-02-22 14:20:00,96.69,97.0,96.58,96.99,42949.0,84.5829,84.8541,84.4867,84.8454,42949.0
2018-02-22 14:30:00,97.0,97.09,96.92,97.0,32095.0,84.8541,84.9329,84.7842,84.8541,32095.0
2018-02-22 14:40:00,96.99,97.01,96.84,96.89,52876.0,84.8454,84.8629,84.7142,84.7579,52876.0
2018-02-22 14:50:00,96.87,97.05,96.67,96.76,166190.0,84.7404,84.8979,84.5655,84.6442,166190.0
2018-02-22 15:00:00,96.74,96.82,96.4,96.61,114404.0,84.6267,84.6967,84.3293,84.513,114404.0
2018-02-22 15:10:00,96.61,96.87,96.56,96.81,75224.0,84.513,84.7404,84.4692,84.6879,75224.0
2018-02-22 15:20:00,96.83,97.09,96.76,96.81,94048.0,84.7054,84.9329,84.6442,84.6879,94048.0
2018-02-22 15:30:00,96.81,97.07,96.72,97.03,188366.0,84.6879,84.9154,84.6092,84.8804,188366.0
2018-02-22 15:40:00,97.03,97.15,96.25,96.47,225955.0,84.8804,84.9854,84.198,84.3905,225955.0
2018-02-22 15:50:00,96.44,97.02,96.41,96.96,658352.0,84.3643,84.8716,84.338,84.8191,658352.0
2018-02-23 09:30:00,97.33,97.48,97.1,97.42,205806.0,85.1428,85.274,84.9416,85.2215,205806.0
2018-02-23 09:40:00,97.43,97.47,97.07,97.19,84643.0,85.2303,85.2653,84.9154,85.0203,84643.0
2018-02-23 09:50:00,97.2,97.4,97.17,97.39,84397.0,85.0291,85.204,85.0028,85.1953,84397.0
2018-02-23 10:00:00,97.39,97.39,97.11,97.28,73301.0,85.1953,85.1953,84.9504,85.0991,73301.0
2018-02-23 10:10:00,97.28,97.4,96.95,97.03,97380.0,85.0991,85.204,84.8104,84.8804,97380.0
2018-02-23 10:20:00,97.03,97.07,96.7,96.71,111874.0,84.8804,84.9154,84.5917,84.6004,111874.0
2018-02-23 10:30:00,96.73,97.04,96.68,96.96,82089.0,84.6179,84.8891,84.5742,84.8191,82089.0
2018-02-23 10:40:00,96.96,97.05,96.9,96.9,64593.0,84.8191,84.8979,84.7667,84.7667,64593.0
2018-02-23 10:50:00,96.9,97.29,96.9,97.07,62773.0,84.7667,85.1078,84.7667,84.9154,62773.0
2018-02-23 11:00:00,97.07,97.36,97.06,97.33,74299.0,84.9154,85.1691,84.9066,85.1428,74299.0
2018-02-23 11:10:00,97.33,97.45,97.16,97.28,98067.0,85.1428,85.2478,84.9941,85.0991,98067.0
2018-02-23 11:20:00,97.29,97.41,97.07,97.25,91276.0,85.1078,85.2128,84.9154,85.0728,91276.0
2018-02-23 11:30:00,97.27,97.27,97.05,97.14,45855.0,85.0903,85.0903,84.8979,84.9766,45855.0
2018-02-23 11:40:00,97.12,97.14,96.92,97.03,40108.0,84.9591,84.9766,84.7842,84.8804,40108.0
2018-02-23 11:50:00,97.01,97.05,96.91,96.94,40352.0,84.8629,84.8979,84.7754,84.8016,40352.0
2018-02-23 12:00:00,96.93,97.33,96.91,97.13,52279.0,84.7929,85.1428,84.7754,84.9679,52279.0
2018-02-23 12:10:00,97.15,97.18,97.09,97.12,30289.0,84.9854,85.0116,84.9329,84.9591,30289.0
2018-02-23 12:20:00,97.12,97.15,96.81,96.81,40088.0,84.9591,84.9854,84.6879,84.6879,40088.0
2018-02-23 12:30:00,96.83,96.84,96.75,96.81,40648.0,84.7054,84.7142,84.6354,84.6879,40648.0
2018-02-23 12:40:00,96.81,96.88,96.62,96.83,61314.0,84.6879,84.7492,84.5217,84.7054,61314.0
2018-02-23 12:50:00,96.82,97.18,96.77,97.08,221955.0,84.6967,85.0116,84.6529,84.9241,221955.0
2018-02-23 13:00:00,97.09,97.26,97.05,97.05,73966.0,84.9329,85.0816,84.8979,84.8979,73966.0
2018-02-23 13:10:00,97.07,97.2,97.04,97.13,53933.0,84.9154,85.0291,84.8891,84.9679,53933.0
2018-02-23 13:20:00,97.16,97.17,96.97,97.01,29117.0,84.9941,85.0028,84.8279,84.8629,29117.0
2018-02-23 13:30:00,97.0,97.1,96.94,97.09,47432.0,84.8541,84.9416,84.8016,84.9329,47432.0
2018-02-23 13:40:00,97.09,97.17,97.01,97.01,31054.0,84.9329,85.0028,84.8629,84.8629,31054.0
2018-02-23 13:50:00,97.04,97.04,96.84,96.95,54393.0,84.8891,84.8891,84.7142,84.8104,54393.0
2018-02-23 14:00:00,96.93,97.0,96.87,96.89,51629.0,84.7929,84.8541,84.7404,84.7579,51629.0
2018-02-23 14:10:00,96.88,97.05,96.86,97.04,68187.0,84.7492,84.8979,84.7317,84.8891,68187.0
2018-02-23 14:20:00,97.04,97.15,96.99,97.03,76069.0,84.8891,84.9854,84.8454,84.8804,76069.0
2018-02-23 14:30:00,97.02,97.06,96.89,96.96,69434.0,84.8716,84.9066,84.7579,84.8191,69434.0
2018-02-23 14:40:00,96.96,97.22,96.95,97.2,59848.0,84.8191,85.0466,84.8104,85.0291,59848.0
2018-02-23 14:50:00,97.2,97.44,97.18,97.29,74848.0,85.0291,85.239,85.0116,85.1078,74848.0
2018-02-23 15:00:00,97.29,97.48,97.29,97.45,60057.0,85.1078,85.274,85.1078,85.2478,60057.0
2018-02-23 15:10:00,97.46,97.5,97.36,97.38,81932.0,85.2565,85.2915,85.1691,85.1866,81932.0
2018-02-23 15:20:00,97.38,97.62,97.37,97.53,82849.0,85.1866,85.3965,85.1778,85.3178,82849.0
2018-02-23 15:30:00,97.51,97.59,97.26,97.3,174838.0,85.3003,85.3703,85.0816,85.1166,174838.0
2018-02-23 15:40:00,97.3,97.46,97.23,97.35,142991.0,85.1166,85.2565,85.0553,85.1603,142991.0
2018-02-23 15:50:00,97.35,97.55,97.3,97.5,415587.0,85.1603,85.3353,85.1166,85.2915,415587.0
2018-02-26 09:30:00,97.92,97.98,97.33,97.67,255576.0,85.6589,85.7114,85.1428,85.4402,255576.0
2018-02-26 09:40:00,97.68,97.82,97.49,97.73,95123.0,85.449,85.5715,85.2828,85.4927,95123.0
2018-02-26 09:50:00,97.73,97.79,97.56,97.68,55729.0,85.4927,85.5452,85.344,85.449,55729.0
2018-02-26 10:00:00,97.62,97.7,97.35,97.44,98712.0,85.3965,85.4665,85.1603,85.239,98712.0
2018-02-26 10:10:00,97.44,97.45,96.97,97.03,151719.0,85.239,85.2478,84.8279,84.8804,151719.0
2018-02-26 10:20:00,97.01,97.07,96.7,96.79,111014.0,84.8629,84.9154,84.5917,84.6704,111014.0
2018-02-26 10:30:00,96.79,97.1,96.74,97.06,73081.0,84.6704,84.9416,84.6267,84.9066,73081.0
2018-02-26 10:40:00,97.06,97.24,96.99,97.19,65827.0,84.9066,85.0641,84.8454,85.0203,65827.0
2018-02-26 10:50:00,97.22,97.24,96.97,97.02,132317.0,85.0466,85.0641,84.8279,84.8716,132317.0
2018-02-26 11:00:00,97.0,97.3,96.87,97.24,82532.0,84.8541,85.1166,84.7404,85.0641,82532.0
2018-02-26 11:10:00,97.24,97.26,97.1,97.26,61894.0,85.0641,85.0816,84.9416,85.0816,61894.0
2018-02-26 11:20:00,97.25,97.42,97.19,97.36,72977.0,85.0728,85.2215,85.0203,85.1691,72977.0
2018-02-26 11:30:00,97.34,97.36,97.08,97.11,46748.0,85.1516,85.1691,84.9241,84.9504,46748.0
2018-02-26 11:40:00,97.1,97.25,97.07,97.22,53571.0,84.9416,85.0728,84.9154,85.0466,53571.0
2018-02-26 11:50:00,97.21,97.31,97.21,97.28,47517.0,85.0378,85.1253,85.0378,85.0991,47517.0
2018-02-26 12:00:00,97.29,97.54,97.27,97.53,49402.0,85.1078,85.3265,85.0903,85.3178,49402.0
2018-02-26 12:10:00,97.55,97.62,97.45,97.6,58671.0,85.3353,85.3965,85.2478,85.379,58671.0
2018-02-26 12:20:00,97.6,97.62,97.49,97.56,47494.0,85.379,85.3965,85.2828,85.344,47494.0
2018-02-26 12:30:00,97.56,97.6,97.49,97.55,48367.0,85.344,85.379,85.2828,85.3353,48367.0
2018-02-26 12:40:00,97.55,97.57,97.44,97.57,47847.0,85.3353,85.3528,85.239,85.3528,47847.0
2018-02-26 12:50:00,97.57,97.63,97.55,97.61,51846.0,85.3528,85.4052,85.3353,85.3878,51846.0
2018-02-26 13:00:00,97.59,97.62,97.5,97.54,37436.0,85.3703,85.3965,85.2915,85.3265,37436.0
2018-02-26 13:10:00,97.54,97.54,97.38,97.38,39366.0,85.3265,85.3265,85.1866,85.1866,39366.0
2018-02-26 13:20:00,97.37,97.54,97.37,97.54,102678.0,85.1778,85.3265,85.1778,85.3265,102678.0
2018-02-26 13:30:00,97.55,97.58,97.46,97.55,49732.0,85.3353,85.3615,85.2565,85.3353,49732.0
2018-02-26 13:40:00,97.56,97.57,97.44,97.44,43706.0,85.344,85.3528,85.239,85.239,43706.0
2018-02-26 13:50:00,97.44,97.47,97.39,97.4,48802.0,85.239,85.2653,85.1953,85.204,48802.0
2018-02-26 14:00:00,97.4,97.55,97.34,97.39,157565.0,85.204,85.3353,85.1516,85.1953,157565.0
2018-02-26 14:10:00,97.4,97.44,97.35,97.41,61538.0,85.204,85.239,85.1603,85.2128,61538.0
2018-02-26 14:20:00,97.41,97.49,97.34,97.34,48412.0,85.2128,85.2828,85.1516,85.1516,48412.0
2018-02-26 14:30:00,97.34,97.43,97.31,97.33,98619.0,85.1516,85.2303,85.1253,85.1428,98619.0
2018-02-26 14:40:00,97.34,97.47,97.32,97.41,74579.0,85.1516,85.2653,85.1341,85.2128,74579.0
2018-02-26 14:50:00,97.4,97.5,97.37,97.45,126028.0,85.204,85.2915,85.1778,85.2478,126028.0
2018-02-26 15:00:00,97.45,97.58,97.43,97.58,72309.0,85.2478,85.3615,85.2303,85.3615,72309.0
2018-02-26 15:10:00,97.58,97.66,97.41,97.47,64062.0,85.3615,85.4315,85.2128,85.2653,64062.0
2018-02-26 15:20:00,97.47,97.56,97.43,97.46,76988.0,85.2653,85.344,85.2303,85.2565,76988.0
2018-02-26 15:30:00,97.46,97.47,97.31,97.43,279622.0,85.2565,85.2653,85.1253,85.2303,279622.0
2018-02-26 15:40:00,97.44,97.44,97.09,97.12,223456.0,85.239,85.239,84.9329,84.9591,223456.0
2018-02-26 15:50:00,97.11,97.48,97.1,97.45,401443.0,84.9504,85.274,84.9416,85.2478,401443.0
2018-02-27 09:30:00,97.62,97.93,97.33,97.9,182805.0,85.3965,85.6677,85.1428,85.6414,182805.0
2018-02-27 09:40:00,97.89,98.24,97.83,98.09,225016.0,85.6327,85.9389,85.5802,85.8076,225016.0
2018-02-27 09:50:00,98.11,98.37,97.96,98.17,226708.0,85.8251,86.0526,85.6939,85.8776,226708.0
2018-02-27 10:00:00,98.14,98.37,97.95,98.13,212826.0,85.8514,86.0526,85.6852,85.8426,212826.0
2018-02-27 10:10:00,98.16,98.41,98.0,98.19,104802.0,85.8689,86.0876,85.7289,85.8951,104802.0
2018-02-27 10:20:00,98.19,98.24,97.36,97.4,128626.0,85.8951,85.9389,85.1691,85.204,128626.0
2018-02-27 10:30:00,97.41,97.53,97.1,97.18,194451.0,85.2128,85.3178,84.9416,85.0116,194451.0
2018-02-27 10:40:00,97.18,97.24,96.97,97.22,199390.0,85.0116,85.0641,84.8279,85.0466,199390.0
2018-02-27 10:50:00,97.2,97.4,96.92,97.07,149546.0,85.0291,85.204,84.7842,84.9154,149546.0
2018-02-27 11:00:00,97.05,97.38,97.05,97.32,110331.0,84.8979,85.1866,84.8979,85.1341,110331.0
2018-02-27 11:10:00,97.3,97.55,97.2,97.45,106535.0,85.1166,85.3353,85.0291,85.2478,106535.0
2018-02-27 11:20:00,97.44,97.45,96.89,96.96,124001.0,85.239,85.2478,84.7579,84.8191,124001.0
2018-02-27 11:30:00,96.97,97.1,96.81,97.08,106187.0,84.8279,84.9416,84.6879,84.9241,106187.0
2018-02-27 11:40:00,97.08,97.16,96.56,97.03,270451.0,84.9241,84.9941,84.4692,84.8804,270451.0
2018-02-27 11:50:00,97.02,97.13,96.81,96.84,107399.0,84.8716,84.9679,84.6879,84.7142,107399.0
2018-02-27 12:00:00,96.77,97.03,96.64,96.98,74110.0,84.6529,84.8804,84.5392,84.8366,74110.0
2018-02-27 12:10:00,96.97,96.98,96.75,96.91,85373.0,84.8279,84.8366,84.6354,84.7754,85373.0
2018-02-27 12:20:00,96.91,97.09,96.87,96.95,100414.0,84.7754,84.9329,84.7404,84.8104,100414.0
2018-02-27 12:30:00,96.94,97.0,96.42,96.57,174817.0,84.8016,84.8541,84.3468,84.478,174817.0
2018-02-27 12:40:00,96.55,96.93,96.48,96.84,112637.0,84.4605,84.7929,84.3992,84.7142,112637.0
2018-02-27 12:50:00,96.82,97.0,96.71,97.0,65558.0,84.6967,84.8541,84.6004,84.8541,65558.0
2018-02-27 13:00:00,97.0,97.08,96.8,97.08,58475.0,84.8541,84.9241,84.6792,84.9241,58475.0
2018-02-27 13:10:00,97.07,97.09,96.79,96.88,46985.0,84.9154,84.9329,84.6704,84.7492,46985.0
2018-02-27 13:20:00,96.85,97.06,96.77,96.84,77209.0,84.7229,84.9066,84.6529,84.7142,77209.0
2018-02-27 13:30:00,96.82,96.85,96.53,96.7,50509.0,84.6967,84.7229,84.443,84.5917,50509.0
2018-02-27 13:40:00,96.67,96.83,96.47,96.48,69756.0,84.5655,84.7054,84.3905,84.3992,69756.0
2018-02-27 13:50:00,96.48,96.7,96.42,96.51,98726.0,84.3992,84.5917,84.3468,84.4255,98726.0
2018-02-27 14:00:00,96.52,96.6,96.02,96.1,133768.0,84.4342,84.5042,83.9968,84.0668,133768.0
2018-02-27 14:10:00,96.1,96.14,95.7,95.71,124063.0,84.0668,84.1018,83.7169,83.7257,124063.0
2018-02-27 14:20:00,95.7,95.8,95.48,95.59,208310.0,83.7169,83.8044,83.5245,83.6207,208310.0
2018-02-27 14:30:00,95.57,96.42,95.51,96.34,256577.0,83.6032,84.3468,83.5507,84.2768,256577.0
2018-02-27 14:40:00,96.34,96.36,96.04,96.16,228600.0,84.2768,84.2943,84.0143,84.1193,228600.0
2018-02-27 14:50:00,96.17,96.34,96.01,96.24,175224.0,84.1281,84.2768,83.9881,84.1893,175224.0
2018-02-27 15:00:00,96.25,96.39,96.21,96.21,193428.0,84.198,84.3205,84.1631,84.1631,193428.0
2018-02-27 15:10:00,96.25,96.45,96.21,96.34,172592.0,84.198,84.373,84.1631,84.2768,172592.0
2018-02-27 15:20:00,96.34,96.53,96.31,96.5,276356.0,84.2768,84.443,84.2505,84.4167,276356.0
2018-02-27 15:30:00,96.51,96.56,96.32,96.4,528079.0,84.4255,84.4692,84.2593,84.3293,528079.0
2018-02-27 15:40:00,96.39,96.54,96.28,96.39,311921.0,84.3205,84.4517,84.2243,84.3205,311921.0
2018-02-27 15:50:00,96.39,96.77,96.02,96.08,913768.0,84.3205,84.6529,83.9968,84.0493,913768.0
2018-02-28 09:30:00,87.37,88.45,86.75,88.09,3354778.0,76.43,77.3747,75.8876,77.0598,3354778.0
2018-02-28 09:40:00,88.06,88.81,87.7,88.62,1845002.0,77.0336,77.6896,76.7186,77.5234,1845002.0
2018-02-28 09:50:00,88.62,89.09,88.35,89.05,1239989.0,77.5234,77.9346,77.2872,77.8996,1239989.0
2018-02-28 10:00:00,89.02,90.29,88.57,89.89,1323956.0,77.8733,78.9843,77.4797,78.6344,1323956.0
2018-02-28 10:10:00,89.86,91.07,89.55,90.18,1571146.0,78.6082,79.6667,78.337,78.8881,1571146.0
2018-02-28 10:20:00,90.18,90.89,89.7,90.41,961905.0,78.8881,79.5092,78.4682,79.0893,961905.0
2018-02-28 10:30:00,90.4,90.89,89.65,89.76,643389.0,79.0806,79.5092,78.4245,78.5207,643389.0
2018-02-28 10:40:00,89.72,90.17,89.5,89.54,1141001.0,78.4857,78.8794,78.2932,78.3282,1141001.0
2018-02-28 10:50:00,89.54,89.63,88.73,89.29,1444379.0,78.3282,78.407,77.6197,78.1095,1444379.0
2018-02-28 11:00:00,89.31,90.27,89.04,89.53,656391.0,78.127,78.9668,77.8908,78.3195,656391.0
2018-02-28 11:10:00,89.52,90.1,89.4,89.87,324553.0,78.3107,78.8181,78.2058,78.6169,324553.0
2018-02-28 11:20:00,89.84,90.0,89.16,89.23,415395.0,78.5907,78.7306,77.9958,78.0571,415395.0
2018-02-28 11:30:00,89.23,89.55,88.75,89.51,414492.0,78.0571,78.337,77.6372,78.302,414492.0
2018-02-28 11:40:00,89.48,89.94,89.08,89.76,398510.0,78.2758,78.6782,77.9258,78.5207,398510.0
2018-02-28 11:50:00,89.8,90.18,89.58,89.89,412081.0,78.5557,78.8881,78.3632,78.6344,412081.0
2018-02-28 12:00:00,89.89,90.13,89.61,90.0,399150.0,78.6344,78.8444,78.3895,78.7306,399150.0
2018-02-28 12:10:00,89.97,90.15,89.65,90.02,258708.0,78.7044,78.8619,78.4245,78.7481,258708.0
2018-02-28 12:20:00,90.03,90.82,89.97,90.42,426258.0,78.7569,79.448,78.7044,79.098,426258.0
2018-02-28 12:30:00,90.45,90.98,90.32,90.74,405201.0,79.1243,79.5879,79.0106,79.378,405201.0
2018-02-28 12:40:00,90.74,91.24,90.67,90.75,570566.0,79.378,79.8154,79.3167,79.3867,570566.0
2018-02-28 12:50:00,90.77,91.1,90.44,90.92,421227.0,79.4042,79.6929,79.1155,79.5354,421227.0
2018-02-28 13:00:00,90.86,90.98,90.33,90.89,538649.0,79.483,79.5879,79.0193,79.5092,538649.0
2018-02-28 13:10:00,90.89,90.98,90.56,90.86,251099.0,79.5092,79.5879,79.2205,79.483,251099.0
2018-02-28 13:20:00,90.86,91.12,90.82,90.9,255639.0,79.483,79.7104,79.448,79.5179,255639.0
2018-02-28 13:30:00,90.9,91.0,90.52,90.61,425347.0,79.5179,79.6054,79.1855,79.2643,425347.0
2018-02-28 13:40:00,90.59,90.96,90.5,90.79,471020.0,79.2468,79.5704,79.168,79.4217,471020.0
2018-02-28 13:50:00,90.79,91.67,90.78,91.63,462761.0,79.4217,80.1915,79.413,80.1565,462761.0
2018-02-28 14:00:00,91.59,92.04,91.29,91.95,628624.0,80.1215,80.5152,79.8591,80.4365,628624.0
2018-02-28 14:10:00,91.97,92.22,91.15,91.43,553899.0,80.454,80.6727,79.7366,79.9816,553899.0
2018-02-28 14:20:00,91.44,91.82,90.75,90.82,502325.0,79.9903,80.3227,79.3867,79.448,502325.0
2018-02-28 14:30:00,90.78,90.98,90.55,90.59,493388.0,79.413,79.5879,79.2118,79.2468,493388.0
2018-02-28 14:40:00,90.59,90.9,90.5,90.82,474059.0,79.2468,79.5179,79.168,79.448,474059.0
2018-02-28 14:50:00,90.79,91.04,90.01,90.15,658097.0,79.4217,79.6404,78.7394,78.8619,658097.0
2018-02-28 15:00:00,90.14,90.27,89.75,89.95,739088.0,78.8531,78.9668,78.5119,78.6869,739088.0
2018-02-28 15:10:00,89.97,90.0,89.59,89.79,424307.0,78.7044,78.7306,78.372,78.5469,424307.0
2018-02-28 15:20:00,89.76,89.88,89.32,89.47,566329.0,78.5207,78.6257,78.1358,78.267,566329.0
2018-02-28 15:30:00,89.48,89.86,89.4,89.8,598929.0,78.2758,78.6082,78.2058,78.5557,598929.0
2018-02-28 15:40:00,89.8,89.8,89.43,89.45,662830.0,78.5557,78.5557,78.232,78.2495,662830.0
2018-02-28 15:50:00,89.44,89.81,89.4,89.59,1666902.0,78.2408,78.5644,78.2058,78.372,1666902.0
2018-03-01 09:30:00,89.57,89.7,88.88,88.89,485427.0,78.3545,78.4682,77.7509,77.7596,485427.0
2018-03-01 09:40:00,88.9,88.94,88.03,88.47,363353.0,77.7684,77.8034,77.0073,77.3922,363353.0
2018-03-01 09:50:00,88.47,88.68,88.17,88.5,570248.0,77.3922,77.5759,77.1298,77.4185,570248.0
2018-03-01 10:00:00,88.55,88.98,88.27,88.84,448064.0,77.4622,77.8384,77.2173,77.7159,448064.0
2018-03-01 10:10:00,88.84,88.96,88.58,88.8,445197.0,77.7159,77.8209,77.4884,77.6809,445197.0
2018-03-01 10:20:00,88.79,88.8,88.31,88.37,381700.0,77.6721,77.6809,77.2523,77.3047,381700.0
2018-03-01 10:30:00,88.37,88.87,88.35,88.69,212892.0,77.3047,77.7421,77.2872,77.5847,212892.0
2018-03-01 10:40:00,88.72,88.82,88.08,88.36,345462.0,77.6109,77.6984,77.0511,77.296,345462.0
2018-03-01 10:50:00,88.34,88.52,88.12,88.4,423145.0,77.2785,77.436,77.086,77.331,423145.0
2018-03-01 11:00:00,88.4,88.49,88.13,88.45,471158.0,77.331,77.4097,77.0948,77.3747,471158.0
2018-03-01 11:10:00,88.43,88.45,88.16,88.31,219417.0,77.3572,77.3747,77.121,77.2523,219417.0
2018-03-01 11:20:00,88.29,88.67,88.05,88.11,181452.0,77.2348,77.5672,77.0248,77.0773,181452.0
2018-03-01 11:30:00,88.1,88.14,87.75,87.93,366982.0,77.0685,77.1035,76.7624,76.9198,366982.0
2018-03-01 11:40:00,87.96,88.25,87.78,87.89,265732.0,76.9461,77.1998,76.7886,76.8848,265732.0
2018-03-01 11:50:00,87.87,88.11,87.75,87.81,270844.0,76.8673,77.0773,76.7624,76.8149,270844.0
2018-03-01 12:00:00,87.78,87.82,87.4,87.61,363482.0,76.7886,76.8236,76.4562,76.6399,363482.0
2018-03-01 12:10:00,87.59,87.75,87.46,87.56,156170.0,76.6224,76.7624,76.5087,76.5962,156170.0
2018-03-01 12:20:00,87.55,87.58,87.22,87.32,176125.0,76.5874,76.6137,76.2987,76.3862,176125.0
2018-03-01 12:30:00,87.3,87.52,87.11,87.31,191801.0,76.3687,76.5612,76.2025,76.3775,191801.0
2018-03-01 12:40:00,87.3,87.7,87.23,87.7,135585.0,76.3687,76.7186,76.3075,76.7186,135585.0
2018-03-01 12:50:00,87.7,87.84,87.55,87.6,164652.0,76.7186,76.8411,76.5874,76.6312,164652.0
2018-03-01 13:00:00,87.6,87.74,87.24,87.33,284012.0,76.6312,76.7536,76.3162,76.395,284012.0
2018-03-01 13:10:00,87.35,87.54,87.19,87.5,271855.0,76.4125,76.5787,76.2725,76.5437,271855.0
2018-03-01 13:20:00,87.5,87.51,87.23,87.33,267280.0,76.5437,76.5524,76.3075,76.395,267280.0
2018-03-01 13:30:00,87.31,87.56,87.26,87.4,190118.0,76.3775,76.5962,76.3337,76.4562,190118.0
2018-03-01 13:40:00,87.41,87.48,87.15,87.32,273631.0,76.4649,76.5262,76.2375,76.3862,273631.0
2018-03-01 13:50:00,87.32,87.54,87.28,87.44,264113.0,76.3862,76.5787,76.3512,76.4912,264113.0
2018-03-01 14:00:00,87.44,87.56,87.16,87.42,341424.0,76.4912,76.5962,76.2462,76.4737,341424.0
2018-03-01 14:10:00,87.42,87.58,87.18,87.54,345788.0,76.4737,76.6137,76.2637,76.5787,345788.0
2018-03-01 14:20:00,87.5,87.62,87.35,87.46,281437.0,76.5437,76.6487,76.4125,76.5087,281437.0
2018-03-01 14:30:00,87.45,87.56,87.14,87.16,373064.0,76.4999,76.5962,76.2288,76.2462,373064.0
2018-03-01 14:40:00,87.18,87.52,87.17,87.31,220802.0,76.2637,76.5612,76.255,76.3775,220802.0
2018-03-01 14:50:00,87.31,87.54,87.31,87.51,258189.0,76.3775,76.5787,76.3775,76.5524,258189.0
2018-03-01 15:00:00,87.51,87.6,87.33,87.58,319802.0,76.5524,76.6312,76.395,76.6137,319802.0
2018-03-01 15:10:00,87.59,87.98,87.54,87.93,255160.0,76.6224,76.9636,76.5787,76.9198,255160.0
2018-03-01 15:20:00,87.93,87.99,87.63,87.67,533499.0,76.9198,76.9723,76.6574,76.6924,533499.0
2018-03-01 15:30:00,87.67,87.8,87.36,87.39,397836.0,76.6924,76.8061,76.4212,76.4475,397836.0
2018-03-01 15:40:00,87.39,87.91,87.34,87.9,533246.0,76.4475,76.9023,76.4037,76.8936,533246.0
2018-03-01 15:50:00,87.91,88.3,87.76,87.78,1025947.0,76.9023,77.2435,76.7711,76.7886,1025947.0
2018-03-02 09:30:00,86.88,87.34,86.52,86.55,447010.0,76.0013,76.4037,75.6864,75.7126,447010.0
2018-03-02 09:40:00,86.55,86.6,86.1,86.21,568899.0,75.7126,75.7564,75.319,75.4152,568899.0
2018-03-02 09:50:00,86.21,86.3,86.04,86.27,344606.0,75.4152,75.4939,75.2665,75.4677,344606.0
2018-03-02 10:00:00,86.27,86.41,86.05,86.21,312601.0,75.4677,75.5902,75.2752,75.4152,312601.0
2018-03-02 10:10:00,86.2,86.22,85.74,85.85,267484.0,75.4065,75.424,75.0041,75.1003,267484.0
2018-03-02 10:20:00,85.84,85.85,85.51,85.67,408086.0,75.0915,75.1003,74.8029,74.9428,408086.0
2018-03-02 10:30:00,85.66,86.05,85.65,85.72,271990.0,74.9341,75.2752,74.9253,74.9866,271990.0
2018-03-02 10:40:00,85.72,86.14,85.63,85.94,223477.0,74.9866,75.354,74.9078,75.179,223477.0
2018-03-02 10:50:00,85.94,86.3,85.9,85.99,135353.0,75.179,75.4939,75.144,75.2228,135353.0
2018-03-02 11:00:00,85.99,86.07,85.84,85.86,166428.0,75.2228,75.2927,75.0915,75.109,166428.0
2018-03-02 11:10:00,85.87,85.95,85.6,85.66,139374.0,75.1178,75.1878,74.8816,74.9341,139374.0
2018-03-02 11:20:00,85.67,85.92,85.58,85.74,148091.0,74.9428,75.1615,74.8641,75.0041,148091.0
2018-03-02 11:30:00,85.75,85.77,85.52,85.54,247316.0,75.0128,75.0303,74.8116,74.8291,247316.0
2018-03-02 11:40:00,85.57,85.95,85.55,85.91,180911.0,74.8553,75.1878,74.8378,75.1528,180911.0
2018-03-02 11:50:00,85.9,86.18,85.86,86.05,189790.0,75.144,75.389,75.109,75.2752,189790.0
2018-03-02 12:00:00,86.07,86.14,85.9,85.96,167415.0,75.2927,75.354,75.144,75.1965,167415.0
2018-03-02 12:10:00,85.95,85.99,85.74,85.76,109694.0,75.1878,75.2228,75.0041,75.0216,109694.0
2018-03-02 12:20:00,85.77,85.82,85.62,85.7,348454.0,75.0303,75.074,74.8991,74.9691,348454.0
2018-03-02 12:30:00,85.7,85.71,85.41,85.5,202505.0,74.9691,74.9778,74.7154,74.7941,202505.0
2018-03-02 12:40:00,85.5,85.78,85.42,85.68,143928.0,74.7941,75.039,74.7241,74.9516,143928.0
2018-03-02 12:50:00,85.69,86.03,85.65,85.88,200943.0,74.9603,75.2577,74.9253,75.1265,200943.0
2018-03-02 13:00:00,85.86,85.93,85.51,85.58,175687.0,75.109,75.1703,74.8029,74.8641,175687.0
2018-03-02 13:10:00,85.58,85.71,85.42,85.46,291840.0,74.8641,74.9778,74.7241,74.7591,291840.0
2018-03-02 13:20:00,85.47,85.51,85.3,85.35,136782.0,74.7679,74.8029,74.6191,74.6629,136782.0
2018-03-02 13:30:00,85.35,85.43,85.13,85.18,146906.0,74.6629,74.7329,74.4704,74.5142,146906.0
2018-03-02 13:40:00,85.18,85.52,85.14,85.49,157182.0,74.5142,74.8116,74.4792,74.7854,157182.0
2018-03-02 13:50:00,85.5,85.53,85.24,85.43,147928.0,74.7941,74.8204,74.5667,74.7329,147928.0
2018-03-02 14:00:00,85.44,85.78,85.43,85.6,240599.0,74.7416,75.039,74.7329,74.8816,240599.0
2018-03-02 14:10:00,85.59,85.89,85.53,85.67,326796.0,74.8728,75.1353,74.8204,74.9428,326796.0
2018-03-02 14:20:00,85.68,85.69,85.44,85.54,122852.0,74.9516,74.9603,74.7416,74.8291,122852.0
2018-03-02 14:30:00,85.52,85.73,85.41,85.7,161759.0,74.8116,74.9953,74.7154,74.9691,161759.0
2018-03-02 14:40:00,85.7,85.76,85.61,85.72,236156.0,74.9691,75.0216,74.8903,74.9866,236156.0
2018-03-02 14:50:00,85.73,85.75,85.37,85.39,203109.0,74.9953,75.0128,74.6804,74.6979,203109.0
2018-03-02 15:00:00,85.4,85.4,85.13,85.26,279907.0,74.7066,74.7066,74.4704,74.5842,279907.0
2018-03-02 15:10:00,85.28,85.3,85.08,85.27,250310.0,74.6017,74.6191,74.4267,74.5929,250310.0
2018-03-02 15:20:00,85.29,85.39,85.13,85.21,183557.0,74.6104,74.6979,74.4704,74.5404,183557.0
2018-03-02 15:30:00,85.2,85.62,85.17,85.6,322782.0,74.5317,74.8991,74.5054,74.8816,322782.0
2018-03-02 15:40:00,85.59,85.73,85.52,85.61,406171.0,74.8728,74.9953,74.8116,74.8903,406171.0
2018-03-02 15:50:00,85.62,85.75,85.31,85.34,997552.0,74.8991,75.0128,74.6279,74.6541,997552.0
2018-03-05 09:30:00,85.06,85.73,85.05,85.73,326667.0,74.4092,74.9953,74.4005,74.9953,326667.0
2018-03-05 09:40:00,85.73,86.25,85.65,86.04,414621.0,74.9953,75.4502,74.9253,75.2665,414621.0
2018-03-05 09:50:00,86.03,86.12,85.83,85.94,304359.0,75.2577,75.3365,75.0828,75.179,304359.0
2018-03-05 10:00:00,85.94,86.14,85.72,85.78,189415.0,75.179,75.354,74.9866,75.039,189415.0
2018-03-05 10:10:00,85.77,86.16,85.67,86.16,216789.0,75.0303,75.3715,74.9428,75.3715,216789.0
2018-03-05 10:20:00,86.16,86.5,85.97,86.33,199051.0,75.3715,75.6689,75.2053,75.5202,199051.0
2018-03-05 10:30:00,86.35,86.42,86.13,86.32,232659.0,75.5377,75.5989,75.3452,75.5114,232659.0
2018-03-05 10:40:00,86.32,86.32,86.04,86.15,113297.0,75.5114,75.5114,75.2665,75.3627,113297.0
2018-03-05 10:50:00,86.15,86.33,86.05,86.27,114473.0,75.3627,75.5202,75.2752,75.4677,114473.0
2018-03-05 11:00:00,86.29,86.6,86.22,86.45,215239.0,75.4852,75.7564,75.424,75.6252,215239.0
2018-03-05 11:10:00,86.47,86.6,86.35,86.53,200071.0,75.6426,75.7564,75.5377,75.6951,200071.0
2018-03-05 11:20:00,86.54,86.85,86.54,86.6,207848.0,75.7039,75.9751,75.7039,75.7564,207848.0
2018-03-05 11:30:00,86.62,86.85,86.61,86.76,220669.0,75.7739,75.9751,75.7651,75.8963,220669.0
2018-03-05 11:40:00,86.76,86.89,86.69,86.77,90707.0,75.8963,76.0101,75.8351,75.9051,90707.0
2018-03-05 11:50:00,86.77,86.85,86.6,86.67,100060.0,75.9051,75.9751,75.7564,75.8176,100060.0
2018-03-05 12:00:00,86.65,86.9,86.63,86.87,117800.0,75.8001,76.0188,75.7826,75.9926,117800.0
2018-03-05 12:10:00,86.89,87.02,86.45,86.45,137683.0,76.0101,76.1238,75.6252,75.6252,137683.0
2018-03-05 12:20:00,86.46,86.46,86.29,86.33,104813.0,75.6339,75.6339,75.4852,75.5202,104813.0
2018-03-05 12:30:00,86.33,86.48,86.32,86.36,60324.0,75.5202,75.6514,75.5114,75.5464,60324.0
2018-03-05 12:40:00,86.38,86.6,86.36,86.54,93535.0,75.5639,75.7564,75.5464,75.7039,93535.0
2018-03-05 12:50:00,86.54,86.8,86.53,86.78,154467.0,75.7039,75.9313,75.6951,75.9138,154467.0
2018-03-05 13:00:00,86.75,86.79,86.67,86.72,54279.0,75.8876,75.9226,75.8176,75.8613,54279.0
2018-03-05 13:10:00,86.73,86.79,86.54,86.58,57220.0,75.8701,75.9226,75.7039,75.7389,57220.0
2018-03-05 13:20:00,86.59,86.61,86.4,86.4,63696.0,75.7476,75.7651,75.5814,75.5814,63696.0
2018-03-05 13:30:00,86.4,86.49,86.36,86.42,86567.0,75.5814,75.6601,75.5464,75.5989,86567.0
2018-03-05 13:40:00,86.44,86.52,86.37,86.43,79525.0,75.6164,75.6864,75.5552,75.6077,79525.0
2018-03-05 13:50:00,86.43,86.47,86.35,86.47,61516.0,75.6077,75.6426,75.5377,75.6426,61516.0
2018-03-05 14:00:00,86.48,86.52,86.3,86.31,115708.0,75.6514,75.6864,75.4939,75.5027,115708.0
2018-03-05 14:10:00,86.3,86.3,86.15,86.18,115609.0,75.4939,75.4939,75.3627,75.389,115609.0
2018-03-05 14:20:00,86.18,86.3,86.15,86.18,70493.0,75.389,75.4939,75.3627,75.389,70493.0
2018-03-05 14:30:00,86.19,86.28,86.1,86.24,104730.0,75.3977,75.4764,75.319,75.4414,104730.0
2018-03-05 14:40:00,86.23,86.44,86.2,86.28,136460.0,75.4327,75.6164,75.4065,75.4764,136460.0
2018-03-05 14:50:00,86.29,86.29,86.03,86.12,107557.0,75.4852,75.4852,75.2577,75.3365,107557.0
2018-03-05 15:00:00,86.12,86.17,86.04,86.08,124691.0,75.3365,75.3802,75.2665,75.3015,124691.0
2018-03-05 15:10:00,86.08,86.13,86.02,86.11,116395.0,75.3015,75.3452,75.249,75.3277,116395.0
2018-03-05 15:20:00,86.12,86.22,86.08,86.14,120150.0,75.3365,75.424,75.3015,75.354,120150.0
2018-03-05 15:30:00,86.15,86.38,86.07,86.35,152296.0,75.3627,75.5639,75.2927,75.5377,152296.0
2018-03-05 15:40:00,86.36,86.5,86.31,86.4,202723.0,75.5464,75.6689,75.5027,75.5814,202723.0
2018-03-05 15:50:00,86.39,86.53,86.24,86.31,531328.0,75.5727,75.6951,75.4414,75.5027,531328.0
2018-03-06 09:30:00,86.5,86.75,86.38,86.56,323740.0,75.6689,75.8876,75.5639,75.7214,323740.0
2018-03-06 09:40:00,86.53,86.58,86.37,86.53,202513.0,75.6951,75.7389,75.5552,75.6951,202513.0
2018-03-06 09:50:00,86.53,86.8,86.4,86.57,171407.0,75.6951,75.9313,75.5814,75.7301,171407.0
2018-03-06 10:00:00,86.57,86.68,86.38,86.55,161158.0,75.7301,75.8264,75.5639,75.7126,161158.0
2018-03-06 10:10:00,86.56,86.76,86.48,86.75,103867.0,75.7214,75.8963,75.6514,75.8876,103867.0
2018-03-06 10:20:00,86.75,86.92,86.63,86.75,201395.0,75.8876,76.0363,75.7826,75.8876,201395.0
2018-03-06 10:30:00,86.75,87.04,86.72,86.89,146785.0,75.8876,76.1413,75.8613,76.0101,146785.0
2018-03-06 10:40:00,86.87,86.87,86.6,86.61,116401.0,75.9926,75.9926,75.7564,75.7651,116401.0
2018-03-06 10:50:00,86.61,86.62,86.35,86.4,110334.0,75.7651,75.7739,75.5377,75.5814,110334.0
2018-03-06 11:00:00,86.4,86.54,86.38,86.41,115277.0,75.5814,75.7039,75.5639,75.5902,115277.0
2018-03-06 11:10:00,86.41,86.52,86.37,86.41,87295.0,75.5902,75.6864,75.5552,75.5902,87295.0
2018-03-06 11:20:00,86.41,86.47,86.33,86.41,102806.0,75.5902,75.6426,75.5202,75.5902,102806.0
2018-03-06 11:30:00,86.41,86.46,86.32,86.35,92982.0,75.5902,75.6339,75.5114,75.5377,92982.0
2018-03-06 11:40:00,86.35,86.42,86.29,86.41,72211.0,75.5377,75.5989,75.4852,75.5902,72211.0
2018-03-06 11:50:00,86.42,86.68,86.4,86.63,83815.0,75.5989,75.8264,75.5814,75.7826,83815.0
2018-03-06 12:00:00,86.62,86.66,86.48,86.53,71802.0,75.7739,75.8089,75.6514,75.6951,71802.0
2018-03-06 12:10:00,86.54,86.71,86.51,86.69,53830.0,75.7039,75.8526,75.6776,75.8351,53830.0
2018-03-06 12:20:00,86.7,86.73,86.6,86.65,54316.0,75.8438,75.8701,75.7564,75.8001,54316.0
2018-03-06 12:30:00,86.64,86.71,86.59,86.63,52944.0,75.7914,75.8526,75.7476,75.7826,52944.0
2018-03-06 12:40:00,86.63,86.71,86.61,86.69,40413.0,75.7826,75.8526,75.7651,75.8351,40413.0
2018-03-06 12:50:00,86.7,86.87,86.66,86.87,94748.0,75.8438,75.9926,75.8089,75.9926,94748.0
2018-03-06 13:00:00,86.88,87.06,86.87,86.88,122698.0,76.0013,76.1588,75.9926,76.0013,122698.0
2018-03-06 13:10:00,86.88,86.91,86.8,86.83,54049.0,76.0013,76.0276,75.9313,75.9576,54049.0
2018-03-06 13:20:00,86.82,86.92,86.8,86.9,62193.0,75.9488,76.0363,75.9313,76.0188,62193.0
2018-03-06 13:30:00,86.9,87.01,86.86,86.97,74922.0,76.0188,76.115,75.9838,76.08,74922.0
2018-03-06 13:40:00,86.98,87.0,86.73,86.75,139725.0,76.0888,76.1063,75.8701,75.8876,139725.0
2018-03-06 13:50:00,86.75,86.8,86.68,86.72,59593.0,75.8876,75.9313,75.8264,75.8613,59593.0
2018-03-06 14:00:00,86.74,86.78,86.66,86.72,317384.0,75.8788,75.9138,75.8089,75.8613,317384.0
2018-03-06 14:10:00,86.72,86.73,86.59,86.67,107296.0,75.8613,75.8701,75.7476,75.8176,107296.0
2018-03-06 14:20:00,86.67,86.79,86.66,86.72,85981.0,75.8176,75.9226,75.8089,75.8613,85981.0
2018-03-06 14:30:00,86.72,86.8,86.65,86.67,68911.0,75.8613,75.9313,75.8001,75.8176,68911.0
2018-03-06 14:40:00,86.67,86.83,86.66,86.74,98350.0,75.8176,75.9576,75.8089,75.8788,98350.0
2018-03-06 14:50:00,86.75,86.8,86.68,86.7,233736.0,75.8876,75.9313,75.8264,75.8438,233736.0
2018-03-06 15:00:00,86.69,86.83,86.68,86.83,255167.0,75.8351,75.9576,75.8264,75.9576,255167.0
2018-03-06 15:10:00,86.84,86.87,86.78,86.85,128752.0,75.9663,75.9926,75.9138,75.9751,128752.0
2018-03-06 15:20:00,86.84,87.07,86.79,87.03,130039.0,75.9663,76.1675,75.9226,76.1325,130039.0
2018-03-06 15:30:00,87.04,87.2,87.03,87.03,123253.0,76.1413,76.2812,76.1325,76.1325,123253.0
2018-03-06 15:40:00,87.04,87.13,86.78,86.81,297305.0,76.1413,76.22,75.9138,75.9401,297305.0
2018-03-06 15:50:00,86.8,87.12,86.79,87.11,533148.0,75.9313,76.2113,75.9226,76.2025,533148.0
2018-03-07 09:30:00,86.49,86.49,86.01,86.2,186920.0,75.6601,75.6601,75.2402,75.4065,186920.0
2018-03-07 09:40:00,86.18,86.41,86.1,86.3,112511.0,75.389,75.5902,75.319,75.4939,112511.0
2018-03-07 09:50:00,86.29,86.49,86.23,86.35,136224.0,75.4852,75.6601,75.4327,75.5377,136224.0
2018-03-07 10:00:00,86.36,86.64,86.35,86.46,190458.0,75.5464,75.7914,75.5377,75.6339,190458.0
2018-03-07 10:10:00,86.46,86.53,86.19,86.33,145924.0,75.6339,75.6951,75.3977,75.5202,145924.0
2018-03-07 10:20:00,86.33,86.42,86.28,86.34,66325.0,75.5202,75.5989,75.4764,75.5289,66325.0
2018-03-07 10:30:00,86.36,86.58,86.32,86.42,127688.0,75.5464,75.7389,75.5114,75.5989,127688.0
2018-03-07 10:40:00,86.45,86.67,86.41,86.61,120493.0,75.6252,75.8176,75.5902,75.7651,120493.0
2018-03-07 10:50:00,86.62,86.78,86.51,86.71,118968.0,75.7739,75.9138,75.6776,75.8526,118968.0
2018-03-07 11:00:00,86.71,86.81,86.66,86.71,89696.0,75.8526,75.9401,75.8089,75.8526,89696.0
2018-03-07 11:10:00,86.71,86.74,86.61,86.67,161433.0,75.8526,75.8788,75.7651,75.8176,161433.0
2018-03-07 11:20:00,86.65,86.67,86.4,86.51,136932.0,75.8001,75.8176,75.5814,75.6776,136932.0
2018-03-07 11:30:00,86.52,86.63,86.41,86.56,153873.0,75.6864,75.7826,75.5902,75.7214,153873.0
2018-03-07 11:40:00,86.55,86.66,86.4,86.41,77367.0,75.7126,75.8089,75.5814,75.5902,77367.0
2018-03-07 11:50:00,86.41,86.44,86.28,86.3,110189.0,75.5902,75.6164,75.4764,75.4939,110189.0
2018-03-07 12:00:00,86.31,86.45,86.09,86.13,148508.0,75.5027,75.6252,75.3102,75.3452,148508.0
2018-03-07 12:10:00,86.11,86.13,85.82,85.94,103757.0,75.3277,75.3452,75.074,75.179,103757.0
2018-03-07 12:20:00,85.93,86.12,85.87,86.08,109505.0,75.1703,75.3365,75.1178,75.3015,109505.0
2018-03-07 12:30:00,86.1,86.15,86.01,86.05,64514.0,75.319,75.3627,75.2402,75.2752,64514.0
2018-03-07 12:40:00,86.05,86.17,86.0,86.1,65498.0,75.2752,75.3802,75.2315,75.319,65498.0
2018-03-07 12:50:00,86.1,86.26,86.09,86.14,96391.0,75.319,75.4589,75.3102,75.354,96391.0
2018-03-07 13:00:00,86.13,86.13,85.73,85.73,61931.0,75.3452,75.3452,74.9953,74.9953,61931.0
2018-03-07 13:10:00,85.76,85.8,85.51,85.58,80812.0,75.0216,75.0565,74.8029,74.8641,80812.0
2018-03-07 13:20:00,85.57,85.8,85.53,85.79,80932.0,74.8553,75.0565,74.8204,75.0478,80932.0
2018-03-07 13:30:00,85.8,85.85,85.57,85.65,84240.0,75.0565,75.1003,74.8553,74.9253,84240.0
2018-03-07 13:40:00,85.66,85.86,85.64,85.85,89895.0,74.9341,75.109,74.9166,75.1003,89895.0
2018-03-07 13:50:00,85.84,85.88,85.76,85.84,58793.0,75.0915,75.1265,75.0216,75.0915,58793.0
2018-03-07 14:00:00,85.85,85.92,85.74,85.84,79404.0,75.1003,75.1615,75.0041,75.0915,79404.0
2018-03-07 14:10:00,85.85,86.06,85.85,86.01,70532.0,75.1003,75.284,75.1003,75.2402,70532.0
2018-03-07 14:20:00,86.01,86.01,85.91,85.97,109321.0,75.2402,75.2402,75.1528,75.2053,109321.0
2018-03-07 14:30:00,85.97,86.11,85.95,85.95,120209.0,75.2053,75.3277,75.1878,75.1878,120209.0
2018-03-07 14:40:00,85.95,86.07,85.89,86.06,86120.0,75.1878,75.2927,75.1353,75.284,86120.0
2018-03-07 14:50:00,86.06,86.1,85.93,86.02,84465.0,75.284,75.319,75.1703,75.249,84465.0
2018-03-07 15:00:00,86.05,86.28,86.03,86.2,92670.0,75.2752,75.4764,75.2577,75.4065,92670.0
2018-03-07 15:10:00,86.2,86.35,86.11,86.16,199071.0,75.4065,75.5377,75.3277,75.3715,199071.0
2018-03-07 15:20:00,86.16,86.16,85.99,86.09,208922.0,75.3715,75.3715,75.2228,75.3102,208922.0
2018-03-07 15:30:00,86.11,86.28,86.06,86.26,231988.0,75.3277,75.4764,75.284,75.4589,231988.0
2018-03-07 15:40:00,86.26,86.32,86.22,86.25,178193.0,75.4589,75.5114,75.424,75.4502,178193.0
2018-03-07 15:50:00,86.25,86.28,86.11,86.13,585002.0,75.4502,75.4764,75.3277,75.3452,585002.0
2018-03-08 09:30:00,86.44,86.81,86.38,86.38,115406.0,75.6164,75.9401,75.5639,75.5639,115406.0
2018-03-08 09:40:00,86.41,86.56,86.21,86.3,83246.0,75.5902,75.7214,75.4152,75.4939,83246.0
2018-03-08 09:50:00,86.3,86.53,86.25,86.41,115230.0,75.4939,75.6951,75.4502,75.5902,115230.0
2018-03-08 10:00:00,86.43,86.56,86.25,86.33,138453.0,75.6077,75.7214,75.4502,75.5202,138453.0
2018-03-08 10:10:00,86.31,86.43,86.27,86.41,95357.0,75.5027,75.6077,75.4677,75.5902,95357.0
2018-03-08 10:20:00,86.42,86.45,86.3,86.33,78876.0,75.5989,75.6252,75.4939,75.5202,78876.0
2018-03-08 10:30:00,86.33,86.39,86.22,86.27,100595.0,75.5202,75.5727,75.424,75.4677,100595.0
2018-03-08 10:40:00,86.27,86.35,86.2,86.31,207338.0,75.4677,75.5377,75.4065,75.5027,207338.0
2018-03-08 10:50:00,86.3,86.39,86.27,86.31,95616.0,75.4939,75.5727,75.4677,75.5027,95616.0
2018-03-08 11:00:00,86.3,86.39,86.19,86.21,82072.0,75.4939,75.5727,75.3977,75.4152,82072.0
2018-03-08 11:10:00,86.23,86.32,86.18,86.2,80789.0,75.4327,75.5114,75.389,75.4065,80789.0
2018-03-08 11:20:00,86.21,86.27,86.1,86.1,72361.0,75.4152,75.4677,75.319,75.319,72361.0
2018-03-08 11:30:00,86.12,86.12,85.92,86.02,88437.0,75.3365,75.3365,75.1615,75.249,88437.0
2018-03-08 11:40:00,86.02,86.04,85.92,85.93,63399.0,75.249,75.2665,75.1615,75.1703,63399.0
2018-03-08 11:50:00,85.93,85.99,85.74,85.91,120864.0,75.1703,75.2228,75.0041,75.1528,120864.0
2018-03-08 12:00:00,85.92,86.04,85.91,85.91,54783.0,75.1615,75.2665,75.1528,75.1528,54783.0
2018-03-08 12:10:00,85.92,85.93,85.84,85.89,68916.0,75.1615,75.1703,75.0915,75.1353,68916.0
2018-03-08 12:20:00,85.89,86.03,85.83,86.0,53482.0,75.1353,75.2577,75.0828,75.2315,53482.0
2018-03-08 12:30:00,86.0,86.01,85.78,85.87,69387.0,75.2315,75.2402,75.039,75.1178,69387.0
2018-03-08 12:40:00,85.87,85.89,85.8,85.83,34903.0,75.1178,75.1353,75.0565,75.0828,34903.0
2018-03-08 12:50:00,85.84,85.85,85.65,85.74,77508.0,75.0915,75.1003,74.9253,75.0041,77508.0
2018-03-08 13:00:00,85.74,85.89,85.72,85.87,60618.0,75.0041,75.1353,74.9866,75.1178,60618.0
2018-03-08 13:10:00,85.86,85.91,85.73,85.74,50432.0,75.109,75.1528,74.9953,75.0041,50432.0
2018-03-08 13:20:00,85.75,85.78,85.6,85.61,46682.0,75.0128,75.039,74.8816,74.8903,46682.0
2018-03-08 13:30:00,85.62,85.67,85.55,85.55,45545.0,74.8991,74.9428,74.8378,74.8378,45545.0
2018-03-08 13:40:00,85.56,85.59,85.46,85.58,47373.0,74.8466,74.8728,74.7591,74.8641,47373.0
2018-03-08 13:50:00,85.58,85.79,85.57,85.7,39516.0,74.8641,75.0478,74.8553,74.9691,39516.0
2018-03-08 14:00:00,85.7,85.76,85.63,85.65,61030.0,74.9691,75.0216,74.9078,74.9253,61030.0
2018-03-08 14:10:00,85.66,85.82,85.65,85.75,40506.0,74.9341,75.074,74.9253,75.0128,40506.0
2018-03-08 14:20:00,85.76,85.84,85.76,85.83,50508.0,75.0216,75.0915,75.0216,75.0828,50508.0
2018-03-08 14:30:00,85.82,85.86,85.68,85.76,67986.0,75.074,75.109,74.9516,75.0216,67986.0
2018-03-08 14:40:00,85.76,85.92,85.7,85.9,104545.0,75.0216,75.1615,74.9691,75.144,104545.0
2018-03-08 14:50:00,85.91,86.01,85.9,85.98,61650.0,75.1528,75.2402,75.144,75.214,61650.0
2018-03-08 15:00:00,86.0,86.24,86.0,86.17,124328.0,75.2315,75.4414,75.2315,75.3802,124328.0
2018-03-08 15:10:00,86.17,86.21,86.1,86.15,109242.0,75.3802,75.4152,75.319,75.3627,109242.0
2018-03-08 15:20:00,86.17,86.22,86.04,86.18,79677.0,75.3802,75.424,75.2665,75.389,79677.0
2018-03-08 15:30:00,86.19,86.2,85.98,86.09,144687.0,75.3977,75.4065,75.214,75.3102,144687.0
2018-03-08 15:40:00,86.1,86.11,85.75,85.78,153215.0,75.319,75.3277,75.0128,75.039,153215.0
2018-03-08 15:50:00,85.79,86.19,85.79,86.15,451044.0,75.0478,75.3977,75.0478,75.3627,451044.0
2018-03-09 09:30:00,86.75,86.87,86.3,86.52,230373.0,75.8876,75.9926,75.4939,75.6864,230373.0
2018-03-09 09:40:00,86.52,86.85,86.48,86.76,128021.0,75.6864,75.9751,75.6514,75.8963,128021.0
2018-03-09 09:50:00,86.76,86.88,86.47,86.51,201902.0,75.8963,76.0013,75.6426,75.6776,201902.0
2018-03-09 10:00:00,86.52,86.63,86.48,86.61,144172.0,75.6864,75.7826,75.6514,75.7651,144172.0
2018-03-09 10:10:00,86.6,86.64,86.52,86.53,137939.0,75.7564,75.7914,75.6864,75.6951,137939.0
2018-03-09 10:20:00,86.53,86.58,86.41,86.48,146372.0,75.6951,75.7389,75.5902,75.6514,146372.0
2018-03-09 10:30:00,86.49,86.62,86.43,86.52,93385.0,75.6601,75.7739,75.6077,75.6864,93385.0
2018-03-09 10:40:00,86.53,87.02,86.53,87.01,160272.0,75.6951,76.1238,75.6951,76.115,160272.0
2018-03-09 10:50:00,87.02,87.07,86.92,87.04,152832.0,76.1238,76.1675,76.0363,76.1413,152832.0
2018-03-09 11:00:00,87.05,87.09,86.8,86.8,99668.0,76.15,76.185,75.9313,75.9313,99668.0
2018-03-09 11:10:00,86.81,86.97,86.77,86.89,93000.0,75.9401,76.08,75.9051,76.0101,93000.0
2018-03-09 11:20:00,86.89,86.93,86.74,86.86,84429.0,76.0101,76.045,75.8788,75.9838,84429.0
2018-03-09 11:30:00,86.87,86.88,86.76,86.82,125652.0,75.9926,76.0013,75.8963,75.9488,125652.0
2018-03-09 11:40:00,86.81,86.86,86.55,86.55,98113.0,75.9401,75.9838,75.7126,75.7126,98113.0
2018-03-09 11:50:00,86.55,86.56,86.27,86.3,137326.0,75.7126,75.7214,75.4677,75.4939,137326.0
2018-03-09 12:00:00,86.31,86.34,86.23,86.33,168042.0,75.5027,75.5289,75.4327,75.5202,168042.0
2018-03-09 12:10:00,86.34,86.75,86.31,86.64,143840.0,75.5289,75.8876,75.5027,75.7914,143840.0
2018-03-09 12:20:00,86.64,86.81,86.63,86.76,53820.0,75.7914,75.9401,75.7826,75.8963,53820.0
2018-03-09 12:30:00,86.76,86.84,86.68,86.84,54204.0,75.8963,75.9663,75.8264,75.9663,54204.0
2018-03-09 12:40:00,86.84,86.84,86.7,86.78,54623.0,75.9663,75.9663,75.8438,75.9138,54623.0
2018-03-09 12:50:00,86.78,86.8,86.66,86.69,60716.0,75.9138,75.9313,75.8089,75.8351,60716.0
2018-03-09 13:00:00,86.7,86.81,86.7,86.79,73633.0,75.8438,75.9401,75.8438,75.9226,73633.0
2018-03-09 13:10:00,86.8,87.01,86.79,86.95,110966.0,75.9313,76.115,75.9226,76.0625,110966.0
2018-03-09 13:20:00,86.95,87.0,86.84,86.84,104539.0,76.0625,76.1063,75.9663,75.9663,104539.0
2018-03-09 13:30:00,86.84,86.92,86.8,86.81,78342.0,75.9663,76.0363,75.9313,75.9401,78342.0
2018-03-09 13:40:00,86.81,86.81,86.67,86.69,69824.0,75.9401,75.9401,75.8176,75.8351,69824.0
2018-03-09 13:50:00,86.69,86.73,86.62,86.69,75405.0,75.8351,75.8701,75.7739,75.8351,75405.0
2018-03-09 14:00:00,86.7,86.92,86.65,86.91,72564.0,75.8438,76.0363,75.8001,76.0276,72564.0
2018-03-09 14:10:00,86.91,87.02,86.84,86.92,120075.0,76.0276,76.1238,75.9663,76.0363,120075.0
2018-03-09 14:20:00,86.91,86.94,86.81,86.93,124709.0,76.0276,76.0538,75.9401,76.045,124709.0
2018-03-09 14:30:00,86.94,87.04,86.91,87.01,117318.0,76.0538,76.1413,76.0276,76.115,117318.0
2018-03-09 14:40:00,87.03,87.12,87.0,87.12,110323.0,76.1325,76.2113,76.1063,76.2113,110323.0
2018-03-09 14:50:00,87.11,87.11,86.96,87.03,200510.0,76.2025,76.2025,76.0713,76.1325,200510.0
2018-03-09 15:00:00,87.05,87.11,86.99,87.01,138153.0,76.15,76.2025,76.0975,76.115,138153.0
2018-03-09 15:10:00,87.02,87.12,86.94,86.94,110923.0,76.1238,76.2113,76.0538,76.0538,110923.0
2018-03-09 15:20:00,86.96,87.02,86.85,87.02,182530.0,76.0713,76.1238,75.9751,76.1238,182530.0
2018-03-09 15:30:00,87.02,87.15,87.01,87.12,185041.0,76.1238,76.2375,76.115,76.2113,185041.0
2018-03-09 15:40:00,87.12,87.15,86.92,86.92,220824.0,76.2113,76.2375,76.0363,76.0363,220824.0
2018-03-09 15:50:00,86.93,87.33,86.92,87.29,630379.0,76.045,76.395,76.0363,76.36,630379.0
2018-03-12 09:30:00,87.25,87.8,87.01,87.6,198161.0,76.325,76.8061,76.115,76.6312,198161.0
2018-03-12 09:40:00,87.56,87.96,87.52,87.79,99224.0,76.5962,76.9461,76.5612,76.7974,99224.0
2018-03-12 09:50:00,87.8,87.81,87.61,87.71,84711.0,76.8061,76.8149,76.6399,76.7274,84711.0
2018-03-12 10:00:00,87.69,87.87,87.61,87.61,106794.0,76.7099,76.8673,76.6399,76.6399,106794.0
2018-03-12 10:10:00,87.61,87.85,87.59,87.81,92989.0,76.6399,76.8499,76.6224,76.8149,92989.0
2018-03-12 10:20:00,87.82,88.06,87.8,87.98,172002.0,76.8236,77.0336,76.8061,76.9636,172002.0
2018-03-12 10:30:00,87.97,87.98,87.67,87.71,100478.0,76.9548,76.9636,76.6924,76.7274,100478.0
2018-03-12 10:40:00,87.69,87.93,87.64,87.88,81487.0,76.7099,76.9198,76.6661,76.8761,81487.0
2018-03-12 10:50:00,87.88,87.91,87.46,87.46,83968.0,76.8761,76.9023,76.5087,76.5087,83968.0
2018-03-12 11:00:00,87.46,87.55,87.38,87.42,84963.0,76.5087,76.5874,76.4387,76.4737,84963.0
2018-03-12 11:10:00,87.42,87.48,87.35,87.38,60556.0,76.4737,76.5262,76.4125,76.4387,60556.0
2018-03-12 11:20:00,87.38,87.38,87.21,87.28,95702.0,76.4387,76.4387,76.29,76.3512,95702.0
2018-03-12 11:30:00,87.29,87.4,87.26,87.4,68889.0,76.36,76.4562,76.3337,76.4562,68889.0
2018-03-12 11:40:00,87.41,87.53,87.41,87.42,83792.0,76.4649,76.5699,76.4649,76.4737,83792.0
2018-03-12 11:50:00,87.41,87.53,87.35,87.44,76356.0,76.4649,76.5699,76.4125,76.4912,76356.0
2018-03-12 12:00:00,87.43,87.6,87.42,87.59,56894.0,76.4824,76.6312,76.4737,76.6224,56894.0
2018-03-12 12:10:00,87.59,87.66,87.49,87.61,53815.0,76.6224,76.6836,76.5349,76.6399,53815.0
2018-03-12 12:20:00,87.6,87.72,87.56,87.67,53767.0,76.6312,76.7361,76.5962,76.6924,53767.0
2018-03-12 12:30:00,87.69,87.75,87.31,87.42,171315.0,76.7099,76.7624,76.3775,76.4737,171315.0
2018-03-12 12:40:00,87.43,87.56,87.43,87.49,73559.0,76.4824,76.5962,76.4824,76.5349,73559.0
2018-03-12 12:50:00,87.49,87.5,87.38,87.42,54743.0,76.5349,76.5437,76.4387,76.4737,54743.0
2018-03-12 13:00:00,87.42,87.58,87.41,87.46,43208.0,76.4737,76.6137,76.4649,76.5087,43208.0
2018-03-12 13:10:00,87.46,87.47,87.38,87.44,43181.0,76.5087,76.5174,76.4387,76.4912,43181.0
2018-03-12 13:20:00,87.44,87.49,87.32,87.32,81549.0,76.4912,76.5349,76.3862,76.3862,81549.0
2018-03-12 13:30:00,87.32,87.33,87.19,87.31,78076.0,76.3862,76.395,76.2725,76.3775,78076.0
2018-03-12 13:40:00,87.28,87.53,87.28,87.52,69298.0,76.3512,76.5699,76.3512,76.5612,69298.0
2018-03-12 13:50:00,87.51,87.54,87.44,87.49,83753.0,76.5524,76.5787,76.4912,76.5349,83753.0
2018-03-12 14:00:00,87.49,87.57,87.47,87.54,78439.0,76.5349,76.6049,76.5174,76.5787,78439.0
2018-03-12 14:10:00,87.52,87.57,87.48,87.55,96332.0,76.5612,76.6049,76.5262,76.5874,96332.0
2018-03-12 14:20:00,87.55,87.67,87.53,87.65,77778.0,76.5874,76.6924,76.5699,76.6749,77778.0
2018-03-12 14:30:00,87.65,87.67,87.46,87.48,96209.0,76.6749,76.6924,76.5087,76.5262,96209.0
2018-03-12 14:40:00,87.48,87.48,87.33,87.38,83888.0,76.5262,76.5262,76.395,76.4387,83888.0
2018-03-12 14:50:00,87.39,87.57,87.38,87.57,113654.0,76.4475,76.6049,76.4387,76.6049,113654.0
2018-03-12 15:00:00,87.57,87.69,87.52,87.69,122830.0,76.6049,76.7099,76.5612,76.7099,122830.0
2018-03-12 15:10:00,87.68,87.77,87.68,87.76,113011.0,76.7011,76.7799,76.7011,76.7711,113011.0
2018-03-12 15:20:00,87.75,87.86,87.7,87.79,149160.0,76.7624,76.8586,76.7186,76.7974,149160.0
2018-03-12 15:30:00,87.78,87.8,87.67,87.77,170877.0,76.7886,76.8061,76.6924,76.7799,170877.0
2018-03-12 15:40:00,87.76,87.86,87.72,87.82,289918.0,76.7711,76.8586,76.7361,76.8236,289918.0
2018-03-12 15:50:00,87.81,87.92,87.69,87.69,918055.0,76.8149,76.9111,76.7099,76.7099,918055.0
2018-03-13 09:30:00,87.73,87.99,87.64,87.85,128957.0,76.7449,76.9723,76.6661,76.8499,128957.0
2018-03-13 09:40:00,87.87,87.93,87.62,87.71,68344.0,76.8673,76.9198,76.6487,76.7274,68344.0
2018-03-13 09:50:00,87.72,87.98,87.71,87.94,105109.0,76.7361,76.9636,76.7274,76.9286,105109.0
2018-03-13 10:00:00,87.92,87.99,87.78,87.81,116200.0,76.9111,76.9723,76.7886,76.8149,116200.0
2018-03-13 10:10:00,87.81,87.84,87.73,87.82,84285.0,76.8149,76.8411,76.7449,76.8236,84285.0
2018-03-13 10:20:00,87.8,88.02,87.78,87.8,85640.0,76.8061,76.9986,76.7886,76.8061,85640.0
2018-03-13 10:30:00,87.8,87.87,87.77,87.8,83567.0,76.8061,76.8673,76.7799,76.8061,83567.0
2018-03-13 10:40:00,87.8,88.02,87.8,87.82,76849.0,76.8061,76.9986,76.8061,76.8236,76849.0
2018-03-13 10:50:00,87.84,87.84,87.54,87.55,110839.0,76.8411,76.8411,76.5787,76.5874,110839.0
2018-03-13 11:00:00,87.55,87.62,87.45,87.55,89299.0,76.5874,76.6487,76.4999,76.5874,89299.0
2018-03-13 11:10:00,87.55,87.6,87.45,87.48,95460.0,76.5874,76.6312,76.4999,76.5262,95460.0
2018-03-13 11:20:00,87.48,87.53,87.23,87.35,128143.0,76.5262,76.5699,76.3075,76.4125,128143.0
2018-03-13 11:30:00,87.36,87.4,87.23,87.4,80227.0,76.4212,76.4562,76.3075,76.4562,80227.0
2018-03-13 11:40:00,87.4,87.5,87.37,87.43,98503.0,76.4562,76.5437,76.43,76.4824,98503.0
2018-03-13 11:50:00,87.43,87.59,87.37,87.37,92623.0,76.4824,76.6224,76.43,76.43,92623.0
2018-03-13 12:00:00,87.37,87.42,87.16,87.23,78828.0,76.43,76.4737,76.2462,76.3075,78828.0
2018-03-13 12:10:00,87.21,87.29,87.17,87.23,54874.0,76.29,76.36,76.255,76.3075,54874.0
2018-03-13 12:20:00,87.24,87.29,87.16,87.22,60802.0,76.3162,76.36,76.2462,76.2987,60802.0
2018-03-13 12:30:00,87.21,87.34,87.2,87.27,42335.0,76.29,76.4037,76.2812,76.3425,42335.0
2018-03-13 12:40:00,87.28,87.56,87.25,87.51,78007.0,76.3512,76.5962,76.325,76.5524,78007.0
2018-03-13 12:50:00,87.52,87.56,87.3,87.31,55169.0,76.5612,76.5962,76.3687,76.3775,55169.0
2018-03-13 13:00:00,87.32,87.37,87.22,87.33,67952.0,76.3862,76.43,76.2987,76.395,67952.0
2018-03-13 13:10:00,87.32,87.37,87.23,87.25,54587.0,76.3862,76.43,76.3075,76.325,54587.0
2018-03-13 13:20:00,87.25,87.25,87.12,87.13,65199.0,76.325,76.325,76.2113,76.22,65199.0
2018-03-13 13:30:00,87.13,87.2,87.09,87.13,86127.0,76.22,76.2812,76.185,76.22,86127.0
2018-03-13 13:40:00,87.14,87.2,86.98,87.03,104530.0,76.2288,76.2812,76.0888,76.1325,104530.0
2018-03-13 13:50:00,87.02,87.09,86.84,86.86,95780.0,76.1238,76.185,75.9663,75.9838,95780.0
2018-03-13 14:00:00,86.86,86.87,86.59,86.59,113385.0,75.9838,75.9926,75.7476,75.7476,113385.0
2018-03-13 14:10:00,86.59,86.61,86.45,86.6,128097.0,75.7476,75.7651,75.6252,75.7564,128097.0
2018-03-13 14:20:00,86.61,86.74,86.59,86.68,99187.0,75.7651,75.8788,75.7476,75.8264,99187.0
2018-03-13 14:30:00,86.7,86.86,86.65,86.69,106872.0,75.8438,75.9838,75.8001,75.8351,106872.0
2018-03-13 14:40:00,86.69,86.7,86.37,86.38,172619.0,75.8351,75.8438,75.5552,75.5639,172619.0
2018-03-13 14:50:00,86.38,86.41,86.2,86.3,153841.0,75.5639,75.5902,75.4065,75.4939,153841.0
2018-03-13 15:00:00,86.3,86.35,86.04,86.16,195222.0,75.4939,75.5377,75.2665,75.3715,195222.0
2018-03-13 15:10:00,86.18,86.36,86.14,86.17,184979.0,75.389,75.5464,75.354,75.3802,184979.0
2018-03-13 15:20:00,86.18,86.19,86.06,86.09,178395.0,75.389,75.3977,75.284,75.3102,178395.0
2018-03-13 15:30:00,86.08,86.2,86.04,86.12,234152.0,75.3015,75.4065,75.2665,75.3365,234152.0
2018-03-13 15:40:00,86.11,86.15,85.9,85.91,361774.0,75.3277,75.3627,75.144,75.1528,361774.0
2018-03-13 15:50:00,85.91,86.25,85.9,86.14,600235.0,75.1528,75.4502,75.144,75.354,600235.0
2018-03-14 09:30:00,86.74,86.92,86.31,86.71,211789.0,75.8788,76.0363,75.5027,75.8526,211789.0
2018-03-14 09:40:00,86.71,86.71,86.44,86.54,110154.0,75.8526,75.8526,75.6164,75.7039,110154.0
2018-03-14 09:50:00,86.55,86.87,86.49,86.8,98749.0,75.7126,75.9926,75.6601,75.9313,98749.0
2018-03-14 10:00:00,86.8,86.9,86.49,86.5,114549.0,75.9313,76.0188,75.6601,75.6689,114549.0
2018-03-14 10:10:00,86.49,86.55,86.38,86.46,110171.0,75.6601,75.7126,75.5639,75.6339,110171.0
2018-03-14 10:20:00,86.47,86.7,86.41,86.67,109319.0,75.6426,75.8438,75.5902,75.8176,109319.0
2018-03-14 10:30:00,86.66,86.66,86.14,86.24,88779.0,75.8089,75.8089,75.354,75.4414,88779.0
2018-03-14 10:40:00,86.23,86.37,86.18,86.32,51820.0,75.4327,75.5552,75.389,75.5114,51820.0
2018-03-14 10:50:00,86.33,86.39,86.21,86.36,66554.0,75.5202,75.5727,75.4152,75.5464,66554.0
2018-03-14 11:00:00,86.37,86.41,86.17,86.23,55247.0,75.5552,75.5902,75.3802,75.4327,55247.0
2018-03-14 11:10:00,86.22,86.23,86.1,86.17,67648.0,75.424,75.4327,75.319,75.3802,67648.0
2018-03-14 11:20:00,86.18,86.21,86.06,86.08,81641.0,75.389,75.4152,75.284,75.3015,81641.0
2018-03-14 11:30:00,86.09,86.09,85.56,85.63,113385.0,75.3102,75.3102,74.8466,74.9078,113385.0
2018-03-14 11:40:00,85.63,85.7,85.5,85.53,108971.0,74.9078,74.9691,74.7941,74.8204,108971.0
2018-03-14 11:50:00,85.51,85.69,85.45,85.48,117576.0,74.8029,74.9603,74.7504,74.7766,117576.0
2018-03-14 12:00:00,85.51,85.57,85.27,85.28,48255.0,74.8029,74.8553,74.5929,74.6017,48255.0
2018-03-14 12:10:00,85.28,85.48,85.26,85.45,58933.0,74.6017,74.7766,74.5842,74.7504,58933.0
2018-03-14 12:20:00,85.45,85.54,85.39,85.54,46025.0,74.7504,74.8291,74.6979,74.8291,46025.0
2018-03-14 12:30:00,85.55,85.74,85.51,85.71,52017.0,74.8378,75.0041,74.8029,74.9778,52017.0
2018-03-14 12:40:00,85.71,86.05,85.71,85.98,415780.0,74.9778,75.2752,74.9778,75.214,415780.0
2018-03-14 12:50:00,85.98,86.03,85.86,85.95,73565.0,75.214,75.2577,75.109,75.1878,73565.0
2018-03-14 13:00:00,85.95,85.95,85.69,85.75,57314.0,75.1878,75.1878,74.9603,75.0128,57314.0
2018-03-14 13:10:00,85.75,85.87,85.58,85.71,105781.0,75.0128,75.1178,74.8641,74.9778,105781.0
2018-03-14 13:20:00,85.7,86.17,85.7,86.12,103635.0,74.9691,75.3802,74.9691,75.3365,103635.0
2018-03-14 13:30:00,86.12,86.43,86.11,86.41,99325.0,75.3365,75.6077,75.3277,75.5902,99325.0
2018-03-14 13:40:00,86.38,86.41,86.3,86.36,60241.0,75.5639,75.5902,75.4939,75.5464,60241.0
2018-03-14 13:50:00,86.37,86.72,86.37,86.62,198516.0,75.5552,75.8613,75.5552,75.7739,198516.0
2018-03-14 14:00:00,86.62,86.71,86.38,86.5,75265.0,75.7739,75.8526,75.5639,75.6689,75265.0
2018-03-14 14:10:00,86.49,86.49,86.33,86.33,61189.0,75.6601,75.6601,75.5202,75.5202,61189.0
2018-03-14 14:20:00,86.33,86.4,86.23,86.38,56183.0,75.5202,75.5814,75.4327,75.5639,56183.0
2018-03-14 14:30:00,86.38,86.5,86.27,86.31,115692.0,75.5639,75.6689,75.4677,75.5027,115692.0
2018-03-14 14:40:00,86.29,86.41,86.21,86.41,95350.0,75.4852,75.5902,75.4152,75.5902,95350.0
2018-03-14 14:50:00,86.41,86.62,86.39,86.62,118478.0,75.5902,75.7739,75.5727,75.7739,118478.0
2018-03-14 15:00:00,86.63,86.65,86.48,86.53,101345.0,75.7826,75.8001,75.6514,75.6951,101345.0
2018-03-14 15:10:00,86.54,86.58,86.33,86.37,144701.0,75.7039,75.7389,75.5202,75.5552,144701.0
2018-03-14 15:20:00,86.37,86.57,86.28,86.55,144094.0,75.5552,75.7301,75.4764,75.7126,144094.0
2018-03-14 15:30:00,86.56,86.6,86.48,86.51,169248.0,75.7214,75.7564,75.6514,75.6776,169248.0
2018-03-14 15:40:00,86.51,86.51,86.32,86.48,232131.0,75.6776,75.6776,75.5114,75.6514,232131.0
2018-03-14 15:50:00,86.48,86.52,86.38,86.39,521966.0,75.6514,75.6864,75.5639,75.5727,521966.0
2018-03-15 09:30:00,86.55,86.65,86.06,86.08,163363.0,75.7126,75.8001,75.284,75.3015,163363.0
2018-03-15 09:40:00,86.06,86.15,85.9,86.02,136615.0,75.284,75.3627,75.144,75.249,136615.0
2018-03-15 09:50:00,86.01,86.01,85.74,85.95,110530.0,75.2402,75.2402,75.0041,75.1878,110530.0
2018-03-15 10:00:00,85.95,85.99,85.73,85.81,129324.0,75.1878,75.2228,74.9953,75.0653,129324.0
2018-03-15 10:10:00,85.81,86.11,85.81,86.02,113467.0,75.0653,75.3277,75.0653,75.249,113467.0
2018-03-15 10:20:00,86.0,86.02,85.67,85.78,85632.0,75.2315,75.249,74.9428,75.039,85632.0
2018-03-15 10:30:00,85.79,85.88,85.61,85.66,86173.0,75.0478,75.1265,74.8903,74.9341,86173.0
2018-03-15 10:40:00,85.65,86.23,85.63,86.15,75996.0,74.9253,75.4327,74.9078,75.3627,75996.0
2018-03-15 10:50:00,86.15,86.26,86.08,86.08,85490.0,75.3627,75.4589,75.3015,75.3015,85490.0
2018-03-15 11:00:00,86.08,86.21,86.03,86.14,196703.0,75.3015,75.4152,75.2577,75.354,196703.0
2018-03-15 11:10:00,86.15,86.4,86.07,86.25,76655.0,75.3627,75.5814,75.2927,75.4502,76655.0
2018-03-15 11:20:00,86.25,86.36,86.18,86.24,57538.0,75.4502,75.5464,75.389,75.4414,57538.0
2018-03-15 11:30:00,86.24,86.33,86.14,86.18,47398.0,75.4414,75.5202,75.354,75.389,47398.0
2018-03-15 11:40:00,86.18,86.19,86.05,86.09,54833.0,75.389,75.3977,75.2752,75.3102,54833.0
2018-03-15 11:50:00,86.09,86.13,85.93,86.02,95348.0,75.3102,75.3452,75.1703,75.249,95348.0
2018-03-15 12:00:00,86.02,86.05,85.84,85.85,64284.0,75.249,75.2752,75.0915,75.1003,64284.0
2018-03-15 12:10:00,85.84,85.94,85.82,85.93,62233.0,75.0915,75.179,75.074,75.1703,62233.0
2018-03-15 12:20:00,85.93,86.03,85.9,85.9,43075.0,75.1703,75.2577,75.144,75.144,43075.0
2018-03-15 12:30:00,85.89,86.06,85.89,85.9,55249.0,75.1353,75.284,75.1353,75.144,55249.0
2018-03-15 12:40:00,85.9,85.95,85.76,85.81,56226.0,75.144,75.1878,75.0216,75.0653,56226.0
2018-03-15 12:50:00,85.81,85.87,85.78,85.82,48586.0,75.0653,75.1178,75.039,75.074,48586.0
2018-03-15 13:00:00,85.81,85.9,85.8,85.88,43179.0,75.0653,75.144,75.0565,75.1265,43179.0
2018-03-15 13:10:00,85.89,85.9,85.64,85.68,40354.0,75.1353,75.144,74.9166,74.9516,40354.0
2018-03-15 13:20:00,85.69,85.77,85.64,85.75,36349.0,74.9603,75.0303,74.9166,75.0128,36349.0
2018-03-15 13:30:00,85.74,85.92,85.72,85.91,86773.0,75.0041,75.1615,74.9866,75.1528,86773.0
2018-03-15 13:40:00,85.91,85.91,85.68,85.72,83717.0,75.1528,75.1528,74.9516,74.9866,83717.0
2018-03-15 13:50:00,85.75,85.8,85.45,85.45,65787.0,75.0128,75.0565,74.7504,74.7504,65787.0
2018-03-15 14:00:00,85.44,85.65,85.35,85.64,74647.0,74.7416,74.9253,74.6629,74.9166,74647.0
2018-03-15 14:10:00,85.64,85.72,85.54,85.66,60614.0,74.9166,74.9866,74.8291,74.9341,60614.0
2018-03-15 14:20:00,85.67,85.71,85.52,85.55,65805.0,74.9428,74.9778,74.8116,74.8378,65805.0
2018-03-15 14:30:00,85.55,85.61,85.36,85.38,110283.0,74.8378,74.8903,74.6716,74.6891,110283.0
2018-03-15 14:40:00,85.38,85.42,85.29,85.35,83328.0,74.6891,74.7241,74.6104,74.6629,83328.0
2018-03-15 14:50:00,85.36,85.46,85.32,85.45,87574.0,74.6716,74.7591,74.6366,74.7504,87574.0
2018-03-15 15:00:00,85.45,85.58,85.42,85.55,115684.0,74.7504,74.8641,74.7241,74.8378,115684.0
2018-03-15 15:10:00,85.55,85.56,85.46,85.53,85405.0,74.8378,74.8466,74.7591,74.8204,85405.0
2018-03-15 15:20:00,85.55,85.7,85.54,85.7,101946.0,74.8378,74.9691,74.8291,74.9691,101946.0
2018-03-15 15:30:00,85.7,85.83,85.67,85.75,117235.0,74.9691,75.0828,74.9428,75.0128,117235.0
2018-03-15 15:40:00,85.75,85.76,85.58,85.62,194753.0,75.0128,75.0216,74.8641,74.8991,194753.0
2018-03-15 15:50:00,85.61,85.61,85.51,85.54,328692.0,74.8903,74.8903,74.8029,74.8291,328692.0
2018-03-16 09:30:00,85.53,86.19,85.53,86.17,600604.0,74.8204,75.3977,74.8204,75.3802,600604.0
2018-03-16 09:40:00,86.2,86.6,86.14,86.56,151708.0,75.4065,75.7564,75.354,75.7214,151708.0
2018-03-16 09:50:00,86.55,86.61,86.43,86.55,144986.0,75.7126,75.7651,75.6077,75.7126,144986.0
2018-03-16 10:00:00,86.54,86.63,86.41,86.41,97265.0,75.7039,75.7826,75.5902,75.5902,97265.0
2018-03-16 10:10:00,86.42,86.6,86.38,86.53,115185.0,75.5989,75.7564,75.5639,75.6951,115185.0
2018-03-16 10:20:00,86.52,86.65,86.52,86.63,163574.0,75.6864,75.8001,75.6864,75.7826,163574.0
2018-03-16 10:30:00,86.63,86.89,86.62,86.87,211580.0,75.7826,76.0101,75.7739,75.9926,211580.0
2018-03-16 10:40:00,86.87,86.88,86.73,86.8,80741.0,75.9926,76.0013,75.8701,75.9313,80741.0
2018-03-16 10:50:00,86.8,86.95,86.8,86.84,84184.0,75.9313,76.0625,75.9313,75.9663,84184.0
2018-03-16 11:00:00,86.82,87.03,86.8,87.02,111944.0,75.9488,76.1325,75.9313,76.1238,111944.0
2018-03-16 11:10:00,87.0,87.09,86.92,86.98,65556.0,76.1063,76.185,76.0363,76.0888,65556.0
2018-03-16 11:20:00,86.99,87.06,86.92,86.94,65819.0,76.0975,76.1588,76.0363,76.0538,65819.0
2018-03-16 11:30:00,86.94,87.04,86.81,87.04,75015.0,76.0538,76.1413,75.9401,76.1413,75015.0
2018-03-16 11:40:00,87.05,87.18,86.99,87.16,157032.0,76.15,76.2637,76.0975,76.2462,157032.0
2018-03-16 11:50:00,87.17,87.22,86.96,86.98,115764.0,76.255,76.2987,76.0713,76.0888,115764.0
2018-03-16 12:00:00,86.98,87.12,86.97,87.0,75855.0,76.0888,76.2113,76.08,76.1063,75855.0
2018-03-16 12:10:00,87.01,87.09,86.92,87.06,111511.0,76.115,76.185,76.0363,76.1588,111511.0
2018-03-16 12:20:00,87.06,87.12,87.01,87.02,54371.0,76.1588,76.2113,76.115,76.1238,54371.0
2018-03-16 12:30:00,87.01,87.11,86.99,87.03,57637.0,76.115,76.2025,76.0975,76.1325,57637.0
2018-03-16 12:40:00,87.03,87.08,86.9,87.08,51244.0,76.1325,76.1763,76.0188,76.1763,51244.0
2018-03-16 12:50:00,87.09,87.1,86.95,87.05,52776.0,76.185,76.1938,76.0625,76.15,52776.0
2018-03-16 13:00:00,87.06,87.17,87.06,87.11,77041.0,76.1588,76.255,76.1588,76.2025,77041.0
2018-03-16 13:10:00,87.11,87.11,86.98,87.05,64795.0,76.2025,76.2025,76.0888,76.15,64795.0
2018-03-16 13:20:00,87.08,87.09,86.95,86.95,69041.0,76.1763,76.185,76.0625,76.0625,69041.0
2018-03-16 13:30:00,86.94,87.14,86.93,87.13,114689.0,76.0538,76.2288,76.045,76.22,114689.0
2018-03-16 13:40:00,87.12,87.15,86.97,86.99,93506.0,76.2113,76.2375,76.08,76.0975,93506.0
2018-03-16 13:50:00,86.99,87.0,86.81,86.91,89126.0,76.0975,76.1063,75.9401,76.0276,89126.0
2018-03-16 14:00:00,86.92,87.04,86.88,87.02,86163.0,76.0363,76.1413,76.0013,76.1238,86163.0
2018-03-16 14:10:00,87.02,87.03,86.96,86.98,109078.0,76.1238,76.1325,76.0713,76.0888,109078.0
2018-03-16 14:20:00,87.0,87.21,86.95,87.17,60638.0,76.1063,76.29,76.0625,76.255,60638.0
2018-03-16 14:30:00,87.17,87.2,87.08,87.09,74299.0,76.255,76.2812,76.1763,76.185,74299.0
2018-03-16 14:40:00,87.09,87.17,87.03,87.12,183688.0,76.185,76.255,76.1325,76.2113,183688.0
2018-03-16 14:50:00,87.11,87.22,87.07,87.22,94809.0,76.2025,76.2987,76.1675,76.2987,94809.0
2018-03-16 15:00:00,87.2,87.25,87.12,87.16,91551.0,76.2812,76.325,76.2113,76.2462,91551.0
2018-03-16 15:10:00,87.17,87.17,87.08,87.13,95353.0,76.255,76.255,76.1763,76.22,95353.0
2018-03-16 15:20:00,87.13,87.18,87.12,87.15,124691.0,76.22,76.2637,76.2113,76.2375,124691.0
2018-03-16 15:30:00,87.15,87.29,87.15,87.23,173555.0,76.2375,76.36,76.2375,76.3075,173555.0
2018-03-16 15:40:00,87.24,87.28,87.17,87.26,240196.0,76.3162,76.3512,76.255,76.3337,240196.0
2018-03-16 15:50:00,87.27,87.34,87.0,87.03,718070.0,76.3425,76.4037,76.1063,76.1325,718070.0
2018-03-19 09:30:00,86.61,87.02,86.61,86.64,142956.0,75.7651,76.1238,75.7651,75.7914,142956.0
2018-03-19 09:40:00,86.66,86.76,86.39,86.49,429786.0,75.8089,75.8963,75.5727,75.6601,429786.0
2018-03-19 09:50:00,86.48,86.91,86.48,86.89,109160.0,75.6514,76.0276,75.6514,76.0101,109160.0
2018-03-19 10:00:00,86.89,86.9,86.51,86.56,144343.0,76.0101,76.0188,75.6776,75.7214,144343.0
2018-03-19 10:10:00,86.55,86.56,86.28,86.39,180707.0,75.7126,75.7214,75.4764,75.5727,180707.0
2018-03-19 10:20:00,86.38,86.54,86.28,86.51,135201.0,75.5639,75.7039,75.4764,75.6776,135201.0
2018-03-19 10:30:00,86.51,86.59,86.37,86.37,52813.0,75.6776,75.7476,75.5552,75.5552,52813.0
2018-03-19 10:40:00,86.37,86.43,86.15,86.19,144788.0,75.5552,75.6077,75.3627,75.3977,144788.0
2018-03-19 10:50:00,86.18,86.33,86.13,86.22,163743.0,75.389,75.5202,75.3452,75.424,163743.0
2018-03-19 11:00:00,86.21,86.28,86.09,86.15,96193.0,75.4152,75.4764,75.3102,75.3627,96193.0
2018-03-19 11:10:00,86.14,86.14,85.95,86.13,62798.0,75.354,75.354,75.1878,75.3452,62798.0
2018-03-19 11:20:00,86.13,86.18,86.05,86.13,52255.0,75.3452,75.389,75.2752,75.3452,52255.0
2018-03-19 11:30:00,86.14,86.14,86.01,86.07,41981.0,75.354,75.354,75.2402,75.2927,41981.0
2018-03-19 11:40:00,86.06,86.11,86.01,86.06,55473.0,75.284,75.3277,75.2402,75.284,55473.0
2018-03-19 11:50:00,86.03,86.11,85.9,85.98,68162.0,75.2577,75.3277,75.144,75.214,68162.0
2018-03-19 12:00:00,85.98,86.01,85.89,85.93,75162.0,75.214,75.2402,75.1353,75.1703,75162.0
2018-03-19 12:10:00,85.94,86.02,85.86,86.0,73595.0,75.179,75.249,75.109,75.2315,73595.0
2018-03-19 12:20:00,85.99,86.03,85.89,85.94,66267.0,75.2228,75.2577,75.1353,75.179,66267.0
2018-03-19 12:30:00,85.95,85.99,85.76,85.83,57705.0,75.1878,75.2228,75.0216,75.0828,57705.0
2018-03-19 12:40:00,85.83,85.84,85.67,85.71,42831.0,75.0828,75.0915,74.9428,74.9778,42831.0
2018-03-19 12:50:00,85.71,85.83,85.71,85.76,42831.0,74.9778,75.0828,74.9778,75.0216,42831.0
2018-03-19 13:00:00,85.75,85.77,85.44,85.48,77280.0,75.0128,75.0303,74.7416,74.7766,77280.0
2018-03-19 13:10:00,85.47,85.69,85.38,85.69,52494.0,74.7679,74.9603,74.6891,74.9603,52494.0
2018-03-19 13:20:00,85.68,85.7,85.3,85.38,88809.0,74.9516,74.9691,74.6191,74.6891,88809.0
2018-03-19 13:30:00,85.37,85.56,85.33,85.56,107622.0,74.6804,74.8466,74.6454,74.8466,107622.0
2018-03-19 13:40:00,85.57,85.8,85.55,85.76,70687.0,74.8553,75.0565,74.8378,75.0216,70687.0
2018-03-19 13:50:00,85.76,85.79,85.64,85.79,71343.0,75.0216,75.0478,74.9166,75.0478,71343.0
2018-03-19 14:00:00,85.79,85.84,85.67,85.71,77943.0,75.0478,75.0915,74.9428,74.9778,77943.0
2018-03-19 14:10:00,85.72,85.75,85.6,85.69,91843.0,74.9866,75.0128,74.8816,74.9603,91843.0
2018-03-19 14:20:00,85.68,85.7,85.47,85.58,123287.0,74.9516,74.9691,74.7679,74.8641,123287.0
2018-03-19 14:30:00,85.57,85.58,85.34,85.39,151871.0,74.8553,74.8641,74.6541,74.6979,151871.0
2018-03-19 14:40:00,85.39,85.55,85.3,85.43,165620.0,74.6979,74.8378,74.6191,74.7329,165620.0
2018-03-19 14:50:00,85.42,85.62,85.4,85.54,105883.0,74.7241,74.8991,74.7066,74.8291,105883.0
2018-03-19 15:00:00,85.53,85.55,85.41,85.48,146673.0,74.8204,74.8378,74.7154,74.7766,146673.0
2018-03-19 15:10:00,85.49,85.87,85.44,85.8,181789.0,74.7854,75.1178,74.7416,75.0565,181789.0
2018-03-19 15:20:00,85.81,85.85,85.68,85.72,191255.0,75.0653,75.1003,74.9516,74.9866,191255.0
2018-03-19 15:30:00,85.72,85.74,85.51,85.71,263484.0,74.9866,75.0041,74.8029,74.9778,263484.0
2018-03-19 15:40:00,85.7,85.83,85.63,85.71,271898.0,74.9691,75.0828,74.9078,74.9778,271898.0
2018-03-19 15:50:00,85.7,85.89,85.65,85.81,484045.0,74.9691,75.1353,74.9253,75.0653,484045.0
2018-03-20 09:30:00,86.19,86.45,86.04,86.08,138361.0,75.3977,75.6252,75.2665,75.3015,138361.0
2018-03-20 09:40:00,86.1,86.23,85.9,85.93,123552.0,75.319,75.4327,75.144,75.1703,123552.0
2018-03-20 09:50:00,85.89,86.07,85.86,85.88,94549.0,75.1353,75.2927,75.109,75.1265,94549.0
2018-03-20 10:00:00,85.86,86.0,85.78,85.83,120434.0,75.109,75.2315,75.039,75.0828,120434.0
2018-03-20 10:10:00,85.83,86.02,85.8,85.97,164606.0,75.0828,75.249,75.0565,75.2053,164606.0
2018-03-20 10:20:00,85.97,85.99,85.78,85.93,90439.0,75.2053,75.2228,75.039,75.1703,90439.0
2018-03-20 10:30:00,85.93,86.01,85.67,85.67,103768.0,75.1703,75.2402,74.9428,74.9428,103768.0
2018-03-20 10:40:00,85.67,85.67,85.48,85.48,73698.0,74.9428,74.9428,74.7766,74.7766,73698.0
2018-03-20 10:50:00,85.48,85.55,85.44,85.53,136667.0,74.7766,74.8378,74.7416,74.8204,136667.0
2018-03-20 11:00:00,85.53,85.55,85.22,85.23,77462.0,74.8204,74.8378,74.5492,74.5579,77462.0
2018-03-20 11:10:00,85.23,85.4,85.06,85.38,92772.0,74.5579,74.7066,74.4092,74.6891,92772.0
2018-03-20 11:20:00,85.38,85.48,85.37,85.44,67244.0,74.6891,74.7766,74.6804,74.7416,67244.0
2018-03-20 11:30:00,85.44,85.74,85.4,85.59,175267.0,74.7416,75.0041,74.7066,74.8728,175267.0
2018-03-20 11:40:00,85.58,85.65,85.37,85.41,157448.0,74.8641,74.9253,74.6804,74.7154,157448.0
2018-03-20 11:50:00,85.41,85.49,85.25,85.49,126259.0,74.7154,74.7854,74.5754,74.7854,126259.0
2018-03-20 12:00:00,85.47,85.49,85.32,85.34,110284.0,74.7679,74.7854,74.6366,74.6541,110284.0
2018-03-20 12:10:00,85.33,85.43,85.33,85.39,71651.0,74.6454,74.7329,74.6454,74.6979,71651.0
2018-03-20 12:20:00,85.41,85.6,85.4,85.45,61242.0,74.7154,74.8816,74.7066,74.7504,61242.0
2018-03-20 12:30:00,85.44,85.59,85.4,85.41,66580.0,74.7416,74.8728,74.7066,74.7154,66580.0
2018-03-20 12:40:00,85.43,85.53,85.42,85.51,28705.0,74.7329,74.8204,74.7241,74.8029,28705.0
2018-03-20 12:50:00,85.5,85.53,85.32,85.38,41937.0,74.7941,74.8204,74.6366,74.6891,41937.0
2018-03-20 13:00:00,85.39,85.58,85.36,85.55,69666.0,74.6979,74.8641,74.6716,74.8378,69666.0
2018-03-20 13:10:00,85.56,85.67,85.48,85.5,35157.0,74.8466,74.9428,74.7766,74.7941,35157.0
2018-03-20 13:20:00,85.51,85.57,85.44,85.47,33904.0,74.8029,74.8553,74.7416,74.7679,33904.0
2018-03-20 13:30:00,85.47,85.64,85.47,85.48,116329.0,74.7679,74.9166,74.7679,74.7766,116329.0
2018-03-20 13:40:00,85.49,85.7,85.45,85.7,56790.0,74.7854,74.9691,74.7504,74.9691,56790.0
2018-03-20 13:50:00,85.72,85.75,85.57,85.57,49591.0,74.9866,75.0128,74.8553,74.8553,49591.0
2018-03-20 14:00:00,85.57,85.87,85.5,85.84,89574.0,74.8553,75.1178,74.7941,75.0915,89574.0
2018-03-20 14:10:00,85.85,85.9,85.8,85.84,43670.0,75.1003,75.144,75.0565,75.0915,43670.0
2018-03-20 14:20:00,85.82,85.88,85.76,85.86,61902.0,75.074,75.1265,75.0216,75.109,61902.0
2018-03-20 14:30:00,85.86,86.0,85.86,85.94,51313.0,75.109,75.2315,75.109,75.179,51313.0
2018-03-20 14:40:00,85.92,86.06,85.9,85.99,60669.0,75.1615,75.284,75.144,75.2228,60669.0
2018-03-20 14:50:00,86.01,86.09,85.93,86.09,73806.0,75.2402,75.3102,75.1703,75.3102,73806.0
2018-03-20 15:00:00,86.09,86.11,86.0,86.06,81299.0,75.3102,75.3277,75.2315,75.284,81299.0
2018-03-20 15:10:00,86.07,86.12,86.04,86.1,83841.0,75.2927,75.3365,75.2665,75.319,83841.0
2018-03-20 15:20:00,86.09,86.14,86.07,86.09,91698.0,75.3102,75.354,75.2927,75.3102,91698.0
2018-03-20 15:30:00,86.07,86.1,85.81,85.86,125428.0,75.2927,75.319,75.0653,75.109,125428.0
2018-03-20 15:40:00,85.85,85.86,85.68,85.72,134551.0,75.1003,75.109,74.9516,74.9866,134551.0
2018-03-20 15:50:00,85.71,85.79,85.63,85.74,405736.0,74.9778,75.0478,74.9078,75.0041,405736.0
2018-03-21 09:30:00,85.89,86.1,85.67,85.97,272046.0,75.1353,75.319,74.9428,75.2053,272046.0
2018-03-21 09:40:00,86.0,86.3,85.98,86.11,190602.0,75.2315,75.4939,75.214,75.3277,190602.0
2018-03-21 09:50:00,86.14,86.17,85.9,85.94,198631.0,75.354,75.3802,75.144,75.179,198631.0
2018-03-21 10:00:00,85.95,86.28,85.93,86.23,156099.0,75.1878,75.4764,75.1703,75.4327,156099.0
2018-03-21 10:10:00,86.23,86.44,86.14,86.28,72395.0,75.4327,75.6164,75.354,75.4764,72395.0
2018-03-21 10:20:00,86.27,86.35,86.21,86.34,56607.0,75.4677,75.5377,75.4152,75.5289,56607.0
2018-03-21 10:30:00,86.34,86.43,86.27,86.34,62470.0,75.5289,75.6077,75.4677,75.5289,62470.0
2018-03-21 10:40:00,86.35,86.58,86.3,86.42,175623.0,75.5377,75.7389,75.4939,75.5989,175623.0
2018-03-21 10:50:00,86.43,86.54,86.35,86.51,112173.0,75.6077,75.7039,75.5377,75.6776,112173.0
2018-03-21 11:00:00,86.52,86.56,86.46,86.52,50453.0,75.6864,75.7214,75.6339,75.6864,50453.0
2018-03-21 11:10:00,86.54,86.63,86.5,86.5,97494.0,75.7039,75.7826,75.6689,75.6689,97494.0
2018-03-21 11:20:00,86.5,86.53,86.41,86.53,104335.0,75.6689,75.6951,75.5902,75.6951,104335.0
2018-03-21 11:30:00,86.53,86.69,86.5,86.64,67328.0,75.6951,75.8351,75.6689,75.7914,67328.0
2018-03-21 11:40:00,86.64,86.79,86.56,86.7,104527.0,75.7914,75.9226,75.7214,75.8438,104527.0
2018-03-21 11:50:00,86.7,86.96,86.68,86.94,156413.0,75.8438,76.0713,75.8264,76.0538,156413.0
2018-03-21 12:00:00,86.94,87.1,86.91,87.07,121130.0,76.0538,76.1938,76.0276,76.1675,121130.0
2018-03-21 12:10:00,87.08,87.08,86.96,87.08,73669.0,76.1763,76.1763,76.0713,76.1763,73669.0
2018-03-21 12:20:00,87.06,87.24,87.05,87.23,157491.0,76.1588,76.3162,76.15,76.3075,157491.0
2018-03-21 12:30:00,87.21,87.35,87.17,87.33,130840.0,76.29,76.4125,76.255,76.395,130840.0
2018-03-21 12:40:00,87.34,87.44,87.33,87.42,103539.0,76.4037,76.4912,76.395,76.4737,103539.0
2018-03-21 12:50:00,87.42,87.46,87.25,87.38,154371.0,76.4737,76.5087,76.325,76.4387,154371.0
2018-03-21 13:00:00,87.38,87.38,87.12,87.15,71025.0,76.4387,76.4387,76.2113,76.2375,71025.0
2018-03-21 13:10:00,87.15,87.15,86.98,87.05,87489.0,76.2375,76.2375,76.0888,76.15,87489.0
2018-03-21 13:20:00,87.05,87.11,86.98,87.11,73463.0,76.15,76.2025,76.0888,76.2025,73463.0
2018-03-21 13:30:00,87.1,87.2,87.08,87.08,76923.0,76.1938,76.2812,76.1763,76.1763,76923.0
2018-03-21 13:40:00,87.1,87.24,87.03,87.21,135665.0,76.1938,76.3162,76.1325,76.29,135665.0
2018-03-21 13:50:00,87.22,87.37,87.16,87.36,129713.0,76.2987,76.43,76.2462,76.4212,129713.0
2018-03-21 14:00:00,87.35,87.64,87.14,87.45,224646.0,76.4125,76.6661,76.2288,76.4999,224646.0
2018-03-21 14:10:00,87.45,87.68,87.4,87.67,129192.0,76.4999,76.7011,76.4562,76.6924,129192.0
2018-03-21 14:20:00,87.67,87.68,87.37,87.49,178989.0,76.6924,76.7011,76.43,76.5349,178989.0
2018-03-21 14:30:00,87.48,87.98,87.37,87.66,321105.0,76.5262,76.9636,76.43,76.6836,321105.0
2018-03-21 14:40:00,87.67,87.89,87.27,87.3,215443.0,76.6924,76.8848,76.3425,76.3687,215443.0
2018-03-21 14:50:00,87.31,87.47,87.23,87.41,127647.0,76.3775,76.5174,76.3075,76.4649,127647.0
2018-03-21 15:00:00,87.42,87.81,87.38,87.81,180110.0,76.4737,76.8149,76.4387,76.8149,180110.0
2018-03-21 15:10:00,87.81,87.95,87.62,87.84,223512.0,76.8149,76.9373,76.6487,76.8411,223512.0
2018-03-21 15:20:00,87.85,87.91,87.68,87.73,216710.0,76.8499,76.9023,76.7011,76.7449,216710.0
2018-03-21 15:30:00,87.72,87.86,87.63,87.76,186317.0,76.7361,76.8586,76.6574,76.7711,186317.0
2018-03-21 15:40:00,87.74,87.8,87.63,87.73,310135.0,76.7536,76.8061,76.6574,76.7449,310135.0
2018-03-21 15:50:00,87.72,87.72,87.23,87.25,464455.0,76.7361,76.7361,76.3075,76.325,464455.0
2018-03-22 09:30:00,86.5,86.87,86.42,86.73,195385.0,75.6689,75.9926,75.5989,75.8701,195385.0
2018-03-22 09:40:00,86.75,87.21,86.75,87.2,145420.0,75.8876,76.29,75.8876,76.2812,145420.0
2018-03-22 09:50:00,87.19,87.27,87.03,87.14,150603.0,76.2725,76.3425,76.1325,76.2288,150603.0
2018-03-22 10:00:00,87.14,87.25,86.96,87.12,237560.0,76.2288,76.325,76.0713,76.2113,237560.0
2018-03-22 10:10:00,87.13,87.22,86.82,86.82,170980.0,76.22,76.2987,75.9488,75.9488,170980.0
2018-03-22 10:20:00,86.82,86.82,86.62,86.72,233980.0,75.9488,75.9488,75.7739,75.8613,233980.0
2018-03-22 10:30:00,86.7,86.77,86.5,86.58,258506.0,75.8438,75.9051,75.6689,75.7389,258506.0
2018-03-22 10:40:00,86.58,86.64,86.21,86.23,231233.0,75.7389,75.7914,75.4152,75.4327,231233.0
2018-03-22 10:50:00,86.23,86.3,86.05,86.09,169630.0,75.4327,75.4939,75.2752,75.3102,169630.0
2018-03-22 11:00:00,86.09,86.3,86.08,86.26,154787.0,75.3102,75.4939,75.3015,75.4589,154787.0
2018-03-22 11:10:00,86.25,86.38,86.14,86.14,249081.0,75.4502,75.5639,75.354,75.354,249081.0
2018-03-22 11:20:00,86.15,86.15,85.93,86.08,103805.0,75.3627,75.3627,75.1703,75.3015,103805.0
2018-03-22 11:30:00,86.08,86.32,85.93,86.0,187138.0,75.3015,75.5114,75.1703,75.2315,187138.0
2018-03-22 11:40:00,86.0,86.14,85.93,86.08,246206.0,75.2315,75.354,75.1703,75.3015,246206.0
2018-03-22 11:50:00,86.08,86.08,85.95,85.96,102375.0,75.3015,75.3015,75.1878,75.1965,102375.0
2018-03-22 12:00:00,85.97,86.17,85.92,86.07,188370.0,75.2053,75.3802,75.1615,75.2927,188370.0
2018-03-22 12:10:00,86.06,86.41,85.98,86.26,159003.0,75.284,75.5902,75.214,75.4589,159003.0
2018-03-22 12:20:00,86.28,86.56,86.24,86.56,134354.0,75.4764,75.7214,75.4414,75.7214,134354.0
2018-03-22 12:30:00,86.52,86.69,86.35,86.47,98164.0,75.6864,75.8351,75.5377,75.6426,98164.0
2018-03-22 12:40:00,86.47,86.48,86.12,86.14,94990.0,75.6426,75.6514,75.3365,75.354,94990.0
2018-03-22 12:50:00,86.16,86.32,86.1,86.24,199106.0,75.3715,75.5114,75.319,75.4414,199106.0
2018-03-22 13:00:00,86.25,86.32,86.0,86.1,258229.0,75.4502,75.5114,75.2315,75.319,258229.0
2018-03-22 13:10:00,86.1,86.31,86.02,86.3,206307.0,75.319,75.5027,75.249,75.4939,206307.0
2018-03-22 13:20:00,86.3,86.67,86.24,86.63,70513.0,75.4939,75.8176,75.4414,75.7826,70513.0
2018-03-22 13:30:00,86.64,86.68,86.38,86.67,89941.0,75.7914,75.8264,75.5639,75.8176,89941.0
2018-03-22 13:40:00,86.68,86.71,86.5,86.54,76426.0,75.8264,75.8526,75.6689,75.7039,76426.0
2018-03-22 13:50:00,86.54,86.63,86.49,86.56,77386.0,75.7039,75.7826,75.6601,75.7214,77386.0
2018-03-22 14:00:00,86.55,86.6,86.44,86.44,119944.0,75.7126,75.7564,75.6164,75.6164,119944.0
2018-03-22 14:10:00,86.44,86.48,86.2,86.2,115813.0,75.6164,75.6514,75.4065,75.4065,115813.0
2018-03-22 14:20:00,86.2,86.2,85.87,86.04,230686.0,75.4065,75.4065,75.1178,75.2665,230686.0
2018-03-22 14:30:00,86.03,86.09,85.84,86.04,274358.0,75.2577,75.3102,75.0915,75.2665,274358.0
2018-03-22 14:40:00,86.04,86.18,86.0,86.12,1202701.0,75.2665,75.389,75.2315,75.3365,1202701.0
2018-03-22 14:50:00,86.11,86.19,85.86,85.93,270240.0,75.3277,75.3977,75.109,75.1703,270240.0
2018-03-22 15:00:00,85.92,86.12,85.78,85.81,422461.0,75.1615,75.3365,75.039,75.0653,422461.0
2018-03-22 15:10:00,85.82,85.96,85.77,85.91,259015.0,75.074,75.1965,75.0303,75.1528,259015.0
2018-03-22 15:20:00,85.91,86.06,85.81,85.82,183777.0,75.1528,75.284,75.0653,75.074,183777.0
2018-03-22 15:30:00,85.81,86.01,85.75,85.8,431613.0,75.0653,75.2402,75.0128,75.0565,431613.0
2018-03-22 15:40:00,85.8,86.03,85.67,85.84,825229.0,75.0565,75.2577,74.9428,75.0915,825229.0
2018-03-22 15:50:00,85.85,85.97,85.65,85.7,734270.0,75.1003,75.2053,74.9253,74.9691,734270.0
2018-03-23 09:30:00,85.94,86.65,85.94,86.28,149668.0,75.179,75.8001,75.179,75.4764,149668.0
2018-03-23 09:40:00,86.33,86.38,85.81,85.91,60336.0,75.5202,75.5639,75.0653,75.1528,60336.0
2018-03-23 09:50:00,85.92,86.19,85.81,86.0,111469.0,75.1615,75.3977,75.0653,75.2315,111469.0
2018-03-23 10:00:00,86.01,86.3,86.0,86.22,109163.0,75.2402,75.4939,75.2315,75.424,109163.0
2018-03-23 10:10:00,86.22,86.37,85.93,85.98,259620.0,75.424,75.5552,75.1703,75.214,259620.0
2018-03-23 10:20:00,85.96,86.03,85.54,85.61,268189.0,75.1965,75.2577,74.8291,74.8903,268189.0
2018-03-23 10:30:00,85.61,85.63,85.38,85.42,111250.0,74.8903,74.9078,74.6891,74.7241,111250.0
2018-03-23 10:40:00,85.41,85.9,85.41,85.88,160278.0,74.7154,75.144,74.7154,75.1265,160278.0
2018-03-23 10:50:00,85.86,85.96,85.73,85.89,115587.0,75.109,75.1965,74.9953,75.1353,115587.0
2018-03-23 11:00:00,85.87,85.94,85.76,85.78,111538.0,75.1178,75.179,75.0216,75.039,111538.0
2018-03-23 11:10:00,85.79,85.79,85.46,85.6,51232.0,75.0478,75.0478,74.7591,74.8816,51232.0
2018-03-23 11:20:00,85.61,85.66,85.46,85.47,47321.0,74.8903,74.9341,74.7591,74.7679,47321.0
2018-03-23 11:30:00,85.46,85.47,85.1,85.1,109348.0,74.7591,74.7679,74.4442,74.4442,109348.0
2018-03-23 11:40:00,85.11,85.13,84.85,84.91,156492.0,74.4529,74.4704,74.2255,74.278,156492.0
2018-03-23 11:50:00,84.91,84.93,84.7,84.7,99976.0,74.278,74.2955,74.0943,74.0943,99976.0
2018-03-23 12:00:00,84.7,84.98,84.69,84.82,77928.0,74.0943,74.3392,74.0855,74.1993,77928.0
2018-03-23 12:10:00,84.84,84.84,84.74,84.75,128810.0,74.2167,74.2167,74.1293,74.138,128810.0
2018-03-23 12:20:00,84.75,85.0,84.75,84.94,95763.0,74.138,74.3567,74.138,74.3042,95763.0
2018-03-23 12:30:00,84.96,85.1,84.82,84.82,98884.0,74.3217,74.4442,74.1993,74.1993,98884.0
2018-03-23 12:40:00,84.83,84.86,84.75,84.78,105168.0,74.208,74.2342,74.138,74.1643,105168.0
2018-03-23 12:50:00,84.8,84.91,84.75,84.81,103676.0,74.1818,74.278,74.138,74.1905,103676.0
2018-03-23 13:00:00,84.81,85.0,84.77,85.0,112353.0,74.1905,74.3567,74.1555,74.3567,112353.0
2018-03-23 13:10:00,85.0,85.04,84.86,84.98,72122.0,74.3567,74.3917,74.2342,74.3392,72122.0
2018-03-23 13:20:00,84.95,85.22,84.93,85.12,91465.0,74.313,74.5492,74.2955,74.4617,91465.0
2018-03-23 13:30:00,85.13,85.26,84.98,85.0,78948.0,74.4704,74.5842,74.3392,74.3567,78948.0
2018-03-23 13:40:00,85.0,85.14,84.89,85.11,104311.0,74.3567,74.4792,74.2605,74.4529,104311.0
2018-03-23 13:50:00,85.13,85.3,85.13,85.17,70996.0,74.4704,74.6191,74.4704,74.5054,70996.0
2018-03-23 14:00:00,85.18,85.28,85.03,85.05,75642.0,74.5142,74.6017,74.383,74.4005,75642.0
2018-03-23 14:10:00,85.05,85.06,84.91,84.98,171763.0,74.4005,74.4092,74.278,74.3392,171763.0
2018-03-23 14:20:00,84.97,84.99,84.86,84.95,125266.0,74.3305,74.348,74.2342,74.313,125266.0
2018-03-23 14:30:00,84.95,84.98,84.76,84.79,87290.0,74.313,74.3392,74.1468,74.173,87290.0
2018-03-23 14:40:00,84.79,84.85,84.39,84.41,160959.0,74.173,74.2255,73.8231,73.8406,160959.0
2018-03-23 14:50:00,84.43,84.43,83.93,84.05,132428.0,73.8581,73.8581,73.4207,73.5257,132428.0
2018-03-23 15:00:00,84.05,84.33,83.94,84.04,205039.0,73.5257,73.7706,73.4294,73.5169,205039.0
2018-03-23 15:10:00,84.05,84.48,84.02,84.33,206621.0,73.5257,73.9018,73.4994,73.7706,206621.0
2018-03-23 15:20:00,84.33,84.37,84.14,84.19,138646.0,73.7706,73.8056,73.6044,73.6481,138646.0
2018-03-23 15:30:00,84.19,84.22,83.99,84.15,397517.0,73.6481,73.6744,73.4732,73.6131,397517.0
2018-03-23 15:40:00,84.13,84.2,83.98,84.1,407446.0,73.5957,73.6569,73.4644,73.5694,407446.0
2018-03-23 15:50:00,84.11,84.13,83.74,83.75,701254.0,73.5782,73.5957,73.2545,73.2632,701254.0
2018-03-26 09:30:00,88.38,89.8,87.65,88.83,1562548.0,77.3135,78.5557,76.6749,77.7071,1562548.0
2018-03-26 09:40:00,88.82,89.35,88.51,89.11,813788.0,77.6984,78.162,77.4272,77.9521,813788.0
2018-03-26 09:50:00,89.1,89.9,89.01,89.66,506218.0,77.9433,78.6432,77.8646,78.4332,506218.0
2018-03-26 10:00:00,89.63,90.33,89.24,89.26,653104.0,78.407,79.0193,78.0658,78.0833,653104.0
2018-03-26 10:10:00,89.28,89.58,89.17,89.25,330677.0,78.1008,78.3632,78.0046,78.0746,330677.0
2018-03-26 10:20:00,89.23,89.26,88.81,89.11,570952.0,78.0571,78.0833,77.6896,77.9521,570952.0
2018-03-26 10:30:00,89.11,89.14,88.84,88.95,403998.0,77.9521,77.9783,77.7159,77.8121,403998.0
2018-03-26 10:40:00,88.95,89.08,88.58,88.95,297518.0,77.8121,77.9258,77.4884,77.8121,297518.0
2018-03-26 10:50:00,88.94,88.95,88.5,88.82,409045.0,77.8034,77.8121,77.4185,77.6984,409045.0
2018-03-26 11:00:00,88.83,88.88,88.12,88.14,278983.0,77.7071,77.7509,77.086,77.1035,278983.0
2018-03-26 11:10:00,88.14,88.5,88.13,88.25,281180.0,77.1035,77.4185,77.0948,77.1998,281180.0
2018-03-26 11:20:00,88.25,88.27,88.0,88.22,293259.0,77.1998,77.2173,76.9811,77.1735,293259.0
2018-03-26 11:30:00,88.21,88.56,88.21,88.47,284888.0,77.1648,77.4709,77.1648,77.3922,284888.0
2018-03-26 11:40:00,88.48,88.61,88.43,88.52,133541.0,77.401,77.5147,77.3572,77.436,133541.0
2018-03-26 11:50:00,88.5,88.61,88.31,88.39,193587.0,77.4185,77.5147,77.2523,77.3222,193587.0
2018-03-26 12:00:00,88.4,88.42,88.25,88.38,117706.0,77.331,77.3485,77.1998,77.3135,117706.0
2018-03-26 12:10:00,88.38,88.58,88.31,88.46,89481.0,77.3135,77.4884,77.2523,77.3835,89481.0
2018-03-26 12:20:00,88.47,88.69,88.46,88.61,168866.0,77.3922,77.5847,77.3835,77.5147,168866.0
2018-03-26 12:30:00,88.61,88.73,88.48,88.65,177504.0,77.5147,77.6197,77.401,77.5497,177504.0
2018-03-26 12:40:00,88.65,88.73,88.14,88.16,143197.0,77.5497,77.6197,77.1035,77.121,143197.0
2018-03-26 12:50:00,88.16,88.28,88.11,88.13,171812.0,77.121,77.226,77.0773,77.0948,171812.0
2018-03-26 13:00:00,88.11,88.4,88.09,88.25,135976.0,77.0773,77.331,77.0598,77.1998,135976.0
2018-03-26 13:10:00,88.25,88.43,88.24,88.3,88597.0,77.1998,77.3572,77.191,77.2435,88597.0
2018-03-26 13:20:00,88.3,88.34,88.22,88.26,80390.0,77.2435,77.2785,77.1735,77.2085,80390.0
2018-03-26 13:30:00,88.26,88.26,88.0,88.06,101061.0,77.2085,77.2085,76.9811,77.0336,101061.0
2018-03-26 13:40:00,88.06,88.23,88.05,88.2,83433.0,77.0336,77.1823,77.0248,77.156,83433.0
2018-03-26 13:50:00,88.18,88.54,88.18,88.54,205055.0,77.1385,77.4535,77.1385,77.4535,205055.0
2018-03-26 14:00:00,88.54,88.71,88.51,88.66,142489.0,77.4535,77.6022,77.4272,77.5584,142489.0
2018-03-26 14:10:00,88.67,89.11,88.67,88.95,202215.0,77.5672,77.9521,77.5672,77.8121,202215.0
2018-03-26 14:20:00,88.94,89.19,88.85,89.07,172764.0,77.8034,78.0221,77.7246,77.9171,172764.0
2018-03-26 14:30:00,89.09,89.17,88.83,88.88,122508.0,77.9346,78.0046,77.7071,77.7509,122508.0
2018-03-26 14:40:00,88.9,88.97,88.83,88.95,113421.0,77.7684,77.8296,77.7071,77.8121,113421.0
2018-03-26 14:50:00,88.96,89.08,88.86,88.87,215544.0,77.8209,77.9258,77.7334,77.7421,215544.0
2018-03-26 15:00:00,88.88,89.18,88.84,89.15,133948.0,77.7509,78.0133,77.7159,77.9871,133948.0
2018-03-26 15:10:00,89.15,89.28,89.05,89.28,129118.0,77.9871,78.1008,77.8996,78.1008,129118.0
2018-03-26 15:20:00,89.29,89.34,89.19,89.28,158762.0,78.1095,78.1533,78.0221,78.1008,158762.0
2018-03-26 15:30:00,89.28,89.36,89.17,89.27,183503.0,78.1008,78.1708,78.0046,78.092,183503.0
2018-03-26 15:40:00,89.27,89.5,89.19,89.49,324581.0,78.092,78.2932,78.0221,78.2845,324581.0
2018-03-26 15:50:00,89.5,89.51,89.24,89.3,611774.0,78.2932,78.302,78.0658,78.1183,611774.0
2018-03-27 09:30:00,89.0,89.0,87.47,88.8,458696.0,77.8559,77.8559,76.5174,77.6809,458696.0
2018-03-27 09:40:00,88.76,88.93,88.5,88.64,277029.0,77.6459,77.7946,77.4185,77.5409,277029.0
2018-03-27 09:50:00,88.66,88.92,88.59,88.83,135363.0,77.5584,77.7859,77.4972,77.7071,135363.0
2018-03-27 10:00:00,88.84,88.96,88.71,88.76,208697.0,77.7159,77.8209,77.6022,77.6459,208697.0
2018-03-27 10:10:00,88.76,88.76,88.2,88.37,417298.0,77.6459,77.6459,77.156,77.3047,417298.0
2018-03-27 10:20:00,88.37,88.37,87.99,88.19,301981.0,77.3047,77.3047,76.9723,77.1473,301981.0
2018-03-27 10:30:00,88.19,88.2,87.7,87.71,297352.0,77.1473,77.156,76.7186,76.7274,297352.0
2018-03-27 10:40:00,87.73,88.14,87.63,87.99,315093.0,76.7449,77.1035,76.6574,76.9723,315093.0
2018-03-27 10:50:00,87.99,88.12,87.77,87.91,395601.0,76.9723,77.086,76.7799,76.9023,395601.0
2018-03-27 11:00:00,87.9,88.13,87.85,87.9,312937.0,76.8936,77.0948,76.8499,76.8936,312937.0
2018-03-27 11:10:00,87.91,88.03,87.74,87.75,225936.0,76.9023,77.0073,76.7536,76.7624,225936.0
2018-03-27 11:20:00,87.75,87.93,87.74,87.91,180138.0,76.7624,76.9198,76.7536,76.9023,180138.0
2018-03-27 11:30:00,87.91,88.13,87.85,88.1,148461.0,76.9023,77.0948,76.8499,77.0685,148461.0
2018-03-27 11:40:00,88.1,88.49,88.1,88.31,235102.0,77.0685,77.4097,77.0685,77.2523,235102.0
2018-03-27 11:50:00,88.31,88.37,88.06,88.37,179295.0,77.2523,77.3047,77.0336,77.3047,179295.0
2018-03-27 12:00:00,88.37,88.4,88.08,88.12,212466.0,77.3047,77.331,77.0511,77.086,212466.0
2018-03-27 12:10:00,88.13,88.29,88.13,88.21,221000.0,77.0948,77.2348,77.0948,77.1648,221000.0
2018-03-27 12:20:00,88.22,88.3,88.06,88.09,117735.0,77.1735,77.2435,77.0336,77.0598,117735.0
2018-03-27 12:30:00,88.08,88.1,87.85,87.9,127135.0,77.0511,77.0685,76.8499,76.8936,127135.0
2018-03-27 12:40:00,87.91,88.3,87.84,88.22,165350.0,76.9023,77.2435,76.8411,77.1735,165350.0
2018-03-27 12:50:00,88.22,88.26,88.05,88.09,115972.0,77.1735,77.2085,77.0248,77.0598,115972.0
2018-03-27 13:00:00,88.1,88.19,88.07,88.16,119191.0,77.0685,77.1473,77.0423,77.121,119191.0
2018-03-27 13:10:00,88.16,88.27,88.09,88.09,114387.0,77.121,77.2173,77.0598,77.0598,114387.0
2018-03-27 13:20:00,88.09,88.1,87.83,87.84,115674.0,77.0598,77.0685,76.8324,76.8411,115674.0
2018-03-27 13:30:00,87.85,87.96,87.48,87.57,140151.0,76.8499,76.9461,76.5262,76.6049,140151.0
2018-03-27 13:40:00,87.57,87.72,87.51,87.61,153841.0,76.6049,76.7361,76.5524,76.6399,153841.0
2018-03-27 13:50:00,87.59,87.66,87.39,87.65,164741.0,76.6224,76.6836,76.4475,76.6749,164741.0
2018-03-27 14:00:00,87.64,87.66,87.4,87.4,134577.0,76.6661,76.6836,76.4562,76.4562,134577.0
2018-03-27 14:10:00,87.4,87.62,87.36,87.53,114362.0,76.4562,76.6487,76.4212,76.5699,114362.0
2018-03-27 14:20:00,87.53,87.56,87.06,87.2,172284.0,76.5699,76.5962,76.1588,76.2812,172284.0
2018-03-27 14:30:00,87.21,87.23,87.07,87.17,148547.0,76.29,76.3075,76.1675,76.255,148547.0
2018-03-27 14:40:00,87.17,87.34,86.74,86.76,277577.0,76.255,76.4037,75.8788,75.8963,277577.0
2018-03-27 14:50:00,86.77,86.95,86.58,86.59,210058.0,75.9051,76.0625,75.7389,75.7476,210058.0
2018-03-27 15:00:00,86.59,86.6,85.81,86.07,239567.0,75.7476,75.7564,75.0653,75.2927,239567.0
2018-03-27 15:10:00,86.09,86.51,86.02,86.38,251359.0,75.3102,75.6776,75.249,75.5639,251359.0
2018-03-27 15:20:00,86.36,86.43,86.06,86.11,436604.0,75.5464,75.6077,75.284,75.3277,436604.0
2018-03-27 15:30:00,86.12,86.19,85.69,86.14,370201.0,75.3365,75.3977,74.9603,75.354,370201.0
2018-03-27 15:40:00,86.15,86.2,85.51,85.61,582211.0,75.3627,75.4065,74.8029,74.8903,582211.0
2018-03-27 15:50:00,85.61,86.13,85.58,85.99,847425.0,74.8903,75.3452,74.8641,75.2228,847425.0
2018-03-28 09:30:00,86.09,86.39,85.48,85.59,250687.0,75.3102,75.5727,74.7766,74.8728,250687.0
2018-03-28 09:40:00,85.61,86.4,85.58,86.39,257764.0,74.8903,75.5814,74.8641,75.5727,257764.0
2018-03-28 09:50:00,86.38,86.58,86.17,86.56,206575.0,75.5639,75.7389,75.3802,75.7214,206575.0
2018-03-28 10:00:00,86.58,86.93,86.56,86.79,211448.0,75.7389,76.045,75.7214,75.9226,211448.0
2018-03-28 10:10:00,86.79,86.83,86.33,86.48,235688.0,75.9226,75.9576,75.5202,75.6514,235688.0
2018-03-28 10:20:00,86.48,86.58,86.13,86.31,137072.0,75.6514,75.7389,75.3452,75.5027,137072.0
2018-03-28 10:30:00,86.32,86.48,85.95,86.07,105603.0,75.5114,75.6514,75.1878,75.2927,105603.0
2018-03-28 10:40:00,86.08,86.1,85.8,86.0,160863.0,75.3015,75.319,75.0565,75.2315,160863.0
2018-03-28 10:50:00,85.99,86.1,85.8,85.9,158658.0,75.2228,75.319,75.0565,75.144,158658.0
2018-03-28 11:00:00,85.9,86.16,85.81,85.83,148739.0,75.144,75.3715,75.0653,75.0828,148739.0
2018-03-28 11:10:00,85.84,85.95,85.27,85.86,300444.0,75.0915,75.1878,74.5929,75.109,300444.0
2018-03-28 11:20:00,85.88,85.88,85.33,85.33,250921.0,75.1265,75.1265,74.6454,74.6454,250921.0
2018-03-28 11:30:00,85.32,85.68,85.08,85.49,124160.0,74.6366,74.9516,74.4267,74.7854,124160.0
2018-03-28 11:40:00,85.5,85.61,85.32,85.42,166423.0,74.7941,74.8903,74.6366,74.7241,166423.0
2018-03-28 11:50:00,85.43,85.79,85.31,85.6,96242.0,74.7329,75.0478,74.6279,74.8816,96242.0
2018-03-28 12:00:00,85.62,85.71,85.51,85.6,51327.0,74.8991,74.9778,74.8029,74.8816,51327.0
2018-03-28 12:10:00,85.63,85.94,85.57,85.93,84903.0,74.9078,75.179,74.8553,75.1703,84903.0
2018-03-28 12:20:00,85.95,86.01,85.59,85.61,81032.0,75.1878,75.2402,74.8728,74.8903,81032.0
2018-03-28 12:30:00,85.62,85.74,85.5,85.71,66862.0,74.8991,75.0041,74.7941,74.9778,66862.0
2018-03-28 12:40:00,85.72,85.97,85.51,85.53,74106.0,74.9866,75.2053,74.8029,74.8204,74106.0
2018-03-28 12:50:00,85.54,85.69,85.29,85.39,89845.0,74.8291,74.9603,74.6104,74.6979,89845.0
2018-03-28 13:00:00,85.36,85.59,85.18,85.55,181965.0,74.6716,74.8728,74.5142,74.8378,181965.0
2018-03-28 13:10:00,85.58,85.58,85.36,85.46,66624.0,74.8641,74.8641,74.6716,74.7591,66624.0
2018-03-28 13:20:00,85.46,85.8,85.45,85.58,62400.0,74.7591,75.0565,74.7504,74.8641,62400.0
2018-03-28 13:30:00,85.59,85.62,85.35,85.53,84664.0,74.8728,74.8991,74.6629,74.8204,84664.0
2018-03-28 13:40:00,85.52,85.76,85.37,85.67,61061.0,74.8116,75.0216,74.6804,74.9428,61061.0
2018-03-28 13:50:00,85.66,85.69,85.51,85.54,60314.0,74.9341,74.9603,74.8029,74.8291,60314.0
2018-03-28 14:00:00,85.55,85.68,85.37,85.48,229005.0,74.8378,74.9516,74.6804,74.7766,229005.0
2018-03-28 14:10:00,85.48,85.67,85.38,85.52,245344.0,74.7766,74.9428,74.6891,74.8116,245344.0
2018-03-28 14:20:00,85.55,85.68,85.48,85.54,97753.0,74.8378,74.9516,74.7766,74.8291,97753.0
2018-03-28 14:30:00,85.53,85.89,85.48,85.89,88592.0,74.8204,75.1353,74.7766,75.1353,88592.0
2018-03-28 14:40:00,85.9,86.01,85.62,85.77,135493.0,75.144,75.2402,74.8991,75.0303,135493.0
2018-03-28 14:50:00,85.76,85.88,85.5,85.5,124480.0,75.0216,75.1265,74.7941,74.7941,124480.0
2018-03-28 15:00:00,85.5,85.62,85.36,85.4,221466.0,74.7941,74.8991,74.6716,74.7066,221466.0
2018-03-28 15:10:00,85.4,85.8,85.38,85.74,233822.0,74.7066,75.0565,74.6891,75.0041,233822.0
2018-03-28 15:20:00,85.78,85.9,85.57,85.87,156543.0,75.039,75.144,74.8553,75.1178,156543.0
2018-03-28 15:30:00,85.85,86.13,85.65,86.07,242956.0,75.1003,75.3452,74.9253,75.2927,242956.0
2018-03-28 15:40:00,86.06,86.12,85.9,86.1,358808.0,75.284,75.3365,75.144,75.319,358808.0
2018-03-28 15:50:00,86.11,86.18,85.87,85.87,727026.0,75.3277,75.389,75.1178,75.1178,727026.0
2018-03-29 09:30:00,86.23,86.46,86.04,86.4,224104.0,75.4327,75.6339,75.2665,75.5814,224104.0
2018-03-29 09:40:00,86.42,86.44,86.13,86.26,148290.0,75.5989,75.6164,75.3452,75.4589,148290.0
2018-03-29 09:50:00,86.27,86.44,86.2,86.32,143013.0,75.4677,75.6164,75.4065,75.5114,143013.0
2018-03-29 10:00:00,86.33,86.56,86.02,86.13,149529.0,75.5202,75.7214,75.249,75.3452,149529.0
2018-03-29 10:10:00,86.11,86.32,85.97,86.04,225128.0,75.3277,75.5114,75.2053,75.2665,225128.0
2018-03-29 10:20:00,86.04,86.37,86.04,86.24,249216.0,75.2665,75.5552,75.2665,75.4414,249216.0
2018-03-29 10:30:00,86.24,86.51,86.21,86.41,71167.0,75.4414,75.6776,75.4152,75.5902,71167.0
2018-03-29 10:40:00,86.41,86.45,86.23,86.4,197513.0,75.5902,75.6252,75.4327,75.5814,197513.0
2018-03-29 10:50:00,86.41,86.66,86.33,86.65,144538.0,75.5902,75.8089,75.5202,75.8001,144538.0
2018-03-29 11:00:00,86.67,87.06,86.66,87.05,73822.0,75.8176,76.1588,75.8089,76.15,73822.0
2018-03-29 11:10:00,87.06,87.1,86.74,86.75,137219.0,76.1588,76.1938,75.8788,75.8876,137219.0
2018-03-29 11:20:00,86.73,86.97,86.73,86.96,180914.0,75.8701,76.08,75.8701,76.0713,180914.0
2018-03-29 11:30:00,86.97,87.02,86.6,86.75,275606.0,76.08,76.1238,75.7564,75.8876,275606.0
2018-03-29 11:40:00,86.74,87.06,86.73,87.05,75517.0,75.8788,76.1588,75.8701,76.15,75517.0
2018-03-29 11:50:00,87.08,87.26,86.98,87.26,99886.0,76.1763,76.3337,76.0888,76.3337,99886.0
2018-03-29 12:00:00,87.26,87.27,86.85,86.95,95461.0,76.3337,76.3425,75.9751,76.0625,95461.0
2018-03-29 12:10:00,86.96,86.97,86.75,86.8,163230.0,76.0713,76.08,75.8876,75.9313,163230.0
2018-03-29 12:20:00,86.8,87.01,86.77,86.97,81826.0,75.9313,76.115,75.9051,76.08,81826.0
2018-03-29 12:30:00,86.98,86.98,86.79,86.92,200734.0,76.0888,76.0888,75.9226,76.0363,200734.0
2018-03-29 12:40:00,86.92,87.15,86.88,87.02,314469.0,76.0363,76.2375,76.0013,76.1238,314469.0
2018-03-29 12:50:00,86.98,87.08,86.97,87.0,43077.0,76.0888,76.1763,76.08,76.1063,43077.0
2018-03-29 13:00:00,87.0,87.09,86.63,86.78,126336.0,76.1063,76.185,75.7826,75.9138,126336.0
2018-03-29 13:10:00,86.79,86.97,86.69,86.94,114092.0,75.9226,76.08,75.8351,76.0538,114092.0
2018-03-29 13:20:00,86.93,87.02,86.91,86.99,31978.0,76.045,76.1238,76.0276,76.0975,31978.0
2018-03-29 13:30:00,86.99,87.22,86.98,87.1,71461.0,76.0975,76.2987,76.0888,76.1938,71461.0
2018-03-29 13:40:00,87.12,87.4,87.11,87.37,98567.0,76.2113,76.4562,76.2025,76.43,98567.0
2018-03-29 13:50:00,87.37,87.47,87.32,87.34,140208.0,76.43,76.5174,76.3862,76.4037,140208.0
2018-03-29 14:00:00,87.33,87.34,87.12,87.28,74039.0,76.395,76.4037,76.2113,76.3512,74039.0
2018-03-29 14:10:00,87.29,87.47,87.23,87.33,100664.0,76.36,76.5174,76.3075,76.395,100664.0
2018-03-29 14:20:00,87.36,87.37,87.19,87.32,69803.0,76.4212,76.43,76.2725,76.3862,69803.0
2018-03-29 14:30:00,87.31,87.48,87.21,87.42,221455.0,76.3775,76.5262,76.29,76.4737,221455.0
2018-03-29 14:40:00,87.43,87.68,87.42,87.67,90378.0,76.4824,76.7011,76.4737,76.6924,90378.0
2018-03-29 14:50:00,87.67,87.67,87.36,87.36,100182.0,76.6924,76.6924,76.4212,76.4212,100182.0
2018-03-29 15:00:00,87.37,87.62,87.26,87.62,114596.0,76.43,76.6487,76.3337,76.6487,114596.0
2018-03-29 15:10:00,87.61,87.61,87.42,87.53,201437.0,76.6399,76.6399,76.4737,76.5699,201437.0
2018-03-29 15:20:00,87.54,87.59,87.36,87.5,172226.0,76.5787,76.6224,76.4212,76.5437,172226.0
2018-03-29 15:30:00,87.49,87.71,87.29,87.66,386600.0,76.5349,76.7274,76.36,76.6836,386600.0
2018-03-29 15:40:00,87.66,87.93,87.49,87.91,462254.0,76.6836,76.9198,76.5349,76.9023,462254.0
2018-03-29 15:50:00,87.92,88.0,87.56,87.75,1190836.0,76.9111,76.9811,76.5962,76.7624,1190836.0
2018-04-02 09:30:00,87.35,87.55,86.65,86.94,155710.0,76.4125,76.5874,75.8001,76.0538,155710.0
2018-04-02 09:40:00,86.92,87.08,86.42,86.46,111521.0,76.0363,76.1763,75.5989,75.6339,111521.0
2018-04-02 09:50:00,86.43,86.66,86.34,86.66,98312.0,75.6077,75.8089,75.5289,75.8089,98312.0
2018-04-02 10:00:00,86.64,86.7,86.07,86.19,152692.0,75.7914,75.8438,75.2927,75.3977,152692.0
2018-04-02 10:10:00,86.18,86.19,85.47,85.54,322758.0,75.389,75.3977,74.7679,74.8291,322758.0
2018-04-02 10:20:00,85.54,85.57,85.11,85.2,222561.0,74.8291,74.8553,74.4529,74.5317,222561.0
2018-04-02 10:30:00,85.2,85.24,84.94,85.15,211310.0,74.5317,74.5667,74.3042,74.4879,211310.0
2018-04-02 10:40:00,85.15,85.26,84.83,84.95,187726.0,74.4879,74.5842,74.208,74.313,187726.0
2018-04-02 10:50:00,84.93,84.98,84.28,84.36,300435.0,74.2955,74.3392,73.7269,73.7969,300435.0
2018-04-02 11:00:00,84.36,84.44,84.16,84.23,173365.0,73.7969,73.8668,73.6219,73.6831,173365.0
2018-04-02 11:10:00,84.23,84.36,84.15,84.29,138928.0,73.6831,73.7969,73.6131,73.7356,138928.0
2018-04-02 11:20:00,84.27,84.34,84.17,84.32,122526.0,73.7181,73.7794,73.6306,73.7619,122526.0
2018-04-02 11:30:00,84.34,84.36,83.89,83.91,215195.0,73.7794,73.7969,73.3857,73.4032,215195.0
2018-04-02 11:40:00,83.92,83.98,83.75,83.84,237909.0,73.4119,73.4644,73.2632,73.342,237909.0
2018-04-02 11:50:00,83.83,83.89,83.53,83.72,209847.0,73.3332,73.3857,73.0708,73.237,209847.0
2018-04-02 12:00:00,83.71,83.75,83.34,83.35,180164.0,73.2282,73.2632,72.9046,72.9133,180164.0
2018-04-02 12:10:00,83.35,83.44,83.08,83.34,251463.0,72.9133,72.9921,72.6771,72.9046,251463.0
2018-04-02 12:20:00,83.34,83.56,83.32,83.44,104679.0,72.9046,73.097,72.8871,72.9921,104679.0
2018-04-02 12:30:00,83.42,83.62,83.4,83.48,99163.0,72.9746,73.1495,72.9571,73.027,99163.0
2018-04-02 12:40:00,83.48,83.65,83.39,83.55,204433.0,73.027,73.1758,72.9483,73.0883,204433.0
2018-04-02 12:50:00,83.55,83.68,83.5,83.63,149888.0,73.0883,73.202,73.0445,73.1583,149888.0
2018-04-02 13:00:00,83.62,83.85,83.6,83.7,182535.0,73.1495,73.3507,73.132,73.2195,182535.0
2018-04-02 13:10:00,83.71,83.97,83.7,83.87,127152.0,73.2282,73.4557,73.2195,73.3682,127152.0
2018-04-02 13:20:00,83.87,83.91,83.8,83.88,301426.0,73.3682,73.4032,73.307,73.377,301426.0
2018-04-02 13:30:00,83.88,84.16,83.85,84.01,160004.0,73.377,73.6219,73.3507,73.4907,160004.0
2018-04-02 13:40:00,84.01,84.03,83.87,83.9,241979.0,73.4907,73.5082,73.3682,73.3945,241979.0
2018-04-02 13:50:00,83.9,83.99,83.88,83.89,168745.0,73.3945,73.4732,73.377,73.3857,168745.0
2018-04-02 14:00:00,83.89,84.11,83.8,84.09,320340.0,73.3857,73.5782,73.307,73.5607,320340.0
2018-04-02 14:10:00,84.12,84.32,84.03,84.26,139459.0,73.5869,73.7619,73.5082,73.7094,139459.0
2018-04-02 14:20:00,84.25,84.46,84.01,84.1,186865.0,73.7006,73.8843,73.4907,73.5694,186865.0
2018-04-02 14:30:00,84.1,84.34,84.03,84.25,134379.0,73.5694,73.7794,73.5082,73.7006,134379.0
2018-04-02 14:40:00,84.26,84.4,84.09,84.4,242492.0,73.7094,73.8318,73.5607,73.8318,242492.0
2018-04-02 14:50:00,84.38,84.63,84.37,84.46,193835.0,73.8143,74.033,73.8056,73.8843,193835.0
2018-04-02 15:00:00,84.45,84.51,84.2,84.25,201688.0,73.8756,73.9281,73.6569,73.7006,201688.0
2018-04-02 15:10:00,84.24,84.56,84.2,84.52,106925.0,73.6919,73.9718,73.6569,73.9368,106925.0
2018-04-02 15:20:00,84.51,84.55,84.11,84.15,165320.0,73.9281,73.9631,73.5782,73.6131,165320.0
2018-04-02 15:30:00,84.16,84.36,83.96,83.99,267696.0,73.6219,73.7969,73.4469,73.4732,267696.0
2018-04-02 15:40:00,83.98,84.47,83.91,84.27,249759.0,73.4644,73.8931,73.4032,73.7181,249759.0
2018-04-02 15:50:00,84.27,84.63,84.24,84.6,551895.0,73.7181,74.033,73.6919,74.0068,551895.0
2018-04-03 09:30:00,85.02,85.42,84.82,85.41,219922.0,74.3742,74.7241,74.1993,74.7154,219922.0
2018-04-03 09:40:00,85.41,85.52,85.0,85.29,173206.0,74.7154,74.8116,74.3567,74.6104,173206.0
2018-04-03 09:50:00,85.3,85.3,84.73,85.13,155214.0,74.6191,74.6191,74.1205,74.4704,155214.0
2018-04-03 10:00:00,85.14,85.15,84.66,84.73,120632.0,74.4792,74.4879,74.0593,74.1205,120632.0
2018-04-03 10:10:00,84.71,84.71,84.42,84.45,146763.0,74.103,74.103,73.8493,73.8756,146763.0
2018-04-03 10:20:00,84.45,84.59,84.34,84.59,153193.0,73.8756,73.9981,73.7794,73.9981,153193.0
2018-04-03 10:30:00,84.59,84.92,84.47,84.87,129714.0,73.9981,74.2867,73.8931,74.243,129714.0
2018-04-03 10:40:00,84.86,85.09,84.76,85.07,112922.0,74.2342,74.4354,74.1468,74.4179,112922.0
2018-04-03 10:50:00,85.06,85.21,85.0,85.11,220930.0,74.4092,74.5404,74.3567,74.4529,220930.0
2018-04-03 11:00:00,85.12,85.31,85.09,85.2,189306.0,74.4617,74.6279,74.4354,74.5317,189306.0
2018-04-03 11:10:00,85.21,85.21,84.67,84.7,146317.0,74.5404,74.5404,74.068,74.0943,146317.0
2018-04-03 11:20:00,84.7,84.85,84.58,84.68,136921.0,74.0943,74.2255,73.9893,74.0768,136921.0
2018-04-03 11:30:00,84.68,84.81,84.59,84.7,229196.0,74.0768,74.1905,73.9981,74.0943,229196.0
2018-04-03 11:40:00,84.72,84.99,84.71,84.79,86807.0,74.1118,74.348,74.103,74.173,86807.0
2018-04-03 11:50:00,84.78,84.78,84.6,84.66,74872.0,74.1643,74.1643,74.0068,74.0593,74872.0
2018-04-03 12:00:00,84.67,84.94,84.67,84.86,61520.0,74.068,74.3042,74.068,74.2342,61520.0
2018-04-03 12:10:00,84.84,84.92,84.77,84.82,76029.0,74.2167,74.2867,74.1555,74.1993,76029.0
2018-04-03 12:20:00,84.83,84.85,84.59,84.78,99947.0,74.208,74.2255,73.9981,74.1643,99947.0
2018-04-03 12:30:00,84.78,84.97,84.72,84.87,162910.0,74.1643,74.3305,74.1118,74.243,162910.0
2018-04-03 12:40:00,84.89,85.04,84.87,84.92,136899.0,74.2605,74.3917,74.243,74.2867,136899.0
2018-04-03 12:50:00,84.92,85.04,84.88,85.0,57060.0,74.2867,74.3917,74.2517,74.3567,57060.0
2018-04-03 13:00:00,85.02,85.11,84.88,85.0,75799.0,74.3742,74.4529,74.2517,74.3567,75799.0
2018-04-03 13:10:00,84.99,84.99,84.7,84.92,125701.0,74.348,74.348,74.0943,74.2867,125701.0
2018-04-03 13:20:00,84.91,85.17,84.83,85.03,49228.0,74.278,74.5054,74.208,74.383,49228.0
2018-04-03 13:30:00,85.04,85.09,84.89,84.9,40073.0,74.3917,74.4354,74.2605,74.2692,40073.0
2018-04-03 13:40:00,84.9,85.07,84.72,84.79,75731.0,74.2692,74.4179,74.1118,74.173,75731.0
2018-04-03 13:50:00,84.82,85.13,84.82,85.08,90075.0,74.1993,74.4704,74.1993,74.4267,90075.0
2018-04-03 14:00:00,85.04,85.23,85.04,85.22,88302.0,74.3917,74.5579,74.3917,74.5492,88302.0
2018-04-03 14:10:00,85.22,85.35,85.05,85.14,175689.0,74.5492,74.6629,74.4005,74.4792,175689.0
2018-04-03 14:20:00,85.13,85.34,85.05,85.1,155214.0,74.4704,74.6541,74.4005,74.4442,155214.0
2018-04-03 14:30:00,85.08,85.24,85.03,85.17,195362.0,74.4267,74.5667,74.383,74.5054,195362.0
2018-04-03 14:40:00,85.16,85.51,85.13,85.33,149256.0,74.4967,74.8029,74.4704,74.6454,149256.0
2018-04-03 14:50:00,85.34,85.51,85.16,85.39,103190.0,74.6541,74.8029,74.4967,74.6979,103190.0
2018-04-03 15:00:00,85.37,86.01,85.3,85.95,109117.0,74.6804,75.2402,74.6191,75.1878,109117.0
2018-04-03 15:10:00,85.94,86.01,85.5,85.68,130996.0,75.179,75.2402,74.7941,74.9516,130996.0
2018-04-03 15:20:00,85.67,85.85,85.59,85.67,306240.0,74.9428,75.1003,74.8728,74.9428,306240.0
2018-04-03 15:30:00,85.68,85.69,85.21,85.36,173785.0,74.9516,74.9603,74.5404,74.6716,173785.0
2018-04-03 15:40:00,85.36,85.43,85.16,85.2,317001.0,74.6716,74.7329,74.4967,74.5317,317001.0
2018-04-03 15:50:00,85.2,85.54,85.16,85.44,731794.0,74.5317,74.8291,74.4967,74.7416,731794.0
2018-04-04 09:30:00,84.32,85.18,84.15,85.08,219733.0,73.7619,74.5142,73.6131,74.4267,219733.0
2018-04-04 09:40:00,85.14,85.27,84.98,85.03,85960.0,74.4792,74.5929,74.3392,74.383,85960.0
2018-04-04 09:50:00,85.01,85.65,85.0,85.25,143108.0,74.3655,74.9253,74.3567,74.5754,143108.0
2018-04-04 10:00:00,85.21,85.46,85.12,85.28,113128.0,74.5404,74.7591,74.4617,74.6017,113128.0
2018-04-04 10:10:00,85.3,85.49,85.18,85.35,112257.0,74.6191,74.7854,74.5142,74.6629,112257.0
2018-04-04 10:20:00,85.35,85.84,85.2,85.7,215186.0,74.6629,75.0915,74.5317,74.9691,215186.0
2018-04-04 10:30:00,85.71,85.78,85.44,85.72,71391.0,74.9778,75.039,74.7416,74.9866,71391.0
2018-04-04 10:40:00,85.73,86.07,85.64,86.03,99007.0,74.9953,75.2927,74.9166,75.2577,99007.0
2018-04-04 10:50:00,86.04,86.08,85.81,85.98,92019.0,75.2665,75.3015,75.0653,75.214,92019.0
2018-04-04 11:00:00,85.98,86.01,85.86,86.01,82348.0,75.214,75.2402,75.109,75.2402,82348.0
2018-04-04 11:10:00,86.01,86.16,85.97,86.05,69796.0,75.2402,75.3715,75.2053,75.2752,69796.0
2018-04-04 11:20:00,86.06,86.19,86.0,86.15,50647.0,75.284,75.3977,75.2315,75.3627,50647.0
2018-04-04 11:30:00,86.15,86.42,86.06,86.14,165623.0,75.3627,75.5989,75.284,75.354,165623.0
2018-04-04 11:40:00,86.13,86.32,86.11,86.17,231255.0,75.3452,75.5114,75.3277,75.3802,231255.0
2018-04-04 11:50:00,86.17,86.3,86.06,86.28,86640.0,75.3802,75.4939,75.284,75.4764,86640.0
2018-04-04 12:00:00,86.27,86.48,86.18,86.44,84050.0,75.4677,75.6514,75.389,75.6164,84050.0
2018-04-04 12:10:00,86.45,86.64,86.34,86.34,118408.0,75.6252,75.7914,75.5289,75.5289,118408.0
2018-04-04 12:20:00,86.33,86.54,86.29,86.44,82782.0,75.5202,75.7039,75.4852,75.6164,82782.0
2018-04-04 12:30:00,86.46,86.67,86.42,86.58,64231.0,75.6339,75.8176,75.5989,75.7389,64231.0
2018-04-04 12:40:00,86.59,86.75,86.52,86.68,79511.0,75.7476,75.8876,75.6864,75.8264,79511.0
2018-04-04 12:50:00,86.68,86.81,86.58,86.74,74089.0,75.8264,75.9401,75.7389,75.8788,74089.0
2018-04-04 13:00:00,86.75,86.9,86.61,86.68,57651.0,75.8876,76.0188,75.7651,75.8264,57651.0
2018-04-04 13:10:00,86.68,86.72,86.55,86.55,46932.0,75.8264,75.8613,75.7126,75.7126,46932.0
2018-04-04 13:20:00,86.55,86.74,86.46,86.63,99564.0,75.7126,75.8788,75.6339,75.7826,99564.0
2018-04-04 13:30:00,86.62,86.7,86.48,86.58,93628.0,75.7739,75.8438,75.6514,75.7389,93628.0
2018-04-04 13:40:00,86.58,86.73,86.51,86.58,62752.0,75.7389,75.8701,75.6776,75.7389,62752.0
2018-04-04 13:50:00,86.58,86.62,86.49,86.62,89543.0,75.7389,75.7739,75.6601,75.7739,89543.0
2018-04-04 14:00:00,86.64,86.86,86.55,86.8,54420.0,75.7914,75.9838,75.7126,75.9313,54420.0
2018-04-04 14:10:00,86.8,87.0,86.69,87.0,82795.0,75.9313,76.1063,75.8351,76.1063,82795.0
2018-04-04 14:20:00,87.01,87.16,87.0,87.08,86824.0,76.115,76.2462,76.1063,76.1763,86824.0
2018-04-04 14:30:00,87.07,87.09,86.83,86.87,80054.0,76.1675,76.185,75.9576,75.9926,80054.0
2018-04-04 14:40:00,86.86,87.27,86.82,87.27,112595.0,75.9838,76.3425,75.9488,76.3425,112595.0
2018-04-04 14:50:00,87.28,87.47,87.25,87.42,216237.0,76.3512,76.5174,76.325,76.4737,216237.0
2018-04-04 15:00:00,87.42,87.88,87.37,87.86,208970.0,76.4737,76.8761,76.43,76.8586,208970.0
2018-04-04 15:10:00,87.86,87.87,87.55,87.73,267445.0,76.8586,76.8673,76.5874,76.7449,267445.0
2018-04-04 15:20:00,87.73,88.17,87.73,88.08,256160.0,76.7449,77.1298,76.7449,77.0511,256160.0
2018-04-04 15:30:00,88.08,88.14,87.95,88.12,279447.0,77.0511,77.1035,76.9373,77.086,279447.0
2018-04-04 15:40:00,88.13,88.13,87.95,88.01,362907.0,77.0948,77.0948,76.9373,76.9898,362907.0
2018-04-04 15:50:00,88.02,88.27,88.0,88.04,715405.0,76.9986,77.2173,76.9811,77.0161,715405.0
2018-04-05 09:30:00,88.51,88.75,88.29,88.41,144262.0,77.4272,77.6372,77.2348,77.3397,144262.0
2018-04-05 09:40:00,88.37,88.5,88.23,88.39,185290.0,77.3047,77.4185,77.1823,77.3222,185290.0
2018-04-05 09:50:00,88.41,88.63,88.23,88.55,187914.0,77.3397,77.5322,77.1823,77.4622,187914.0
2018-04-05 10:00:00,88.56,88.79,88.48,88.61,222313.0,77.4709,77.6721,77.401,77.5147,222313.0
2018-04-05 10:10:00,88.61,88.93,88.59,88.66,88552.0,77.5147,77.7946,77.4972,77.5584,88552.0
2018-04-05 10:20:00,88.66,88.68,88.28,88.37,122712.0,77.5584,77.5759,77.226,77.3047,122712.0
2018-04-05 10:30:00,88.36,88.49,88.31,88.41,142735.0,77.296,77.4097,77.2523,77.3397,142735.0
2018-04-05 10:40:00,88.41,88.58,88.29,88.57,148171.0,77.3397,77.4884,77.2348,77.4797,148171.0
2018-04-05 10:50:00,88.58,88.66,88.5,88.53,117919.0,77.4884,77.5584,77.4185,77.4447,117919.0
2018-04-05 11:00:00,88.54,88.85,88.52,88.8,85204.0,77.4535,77.7246,77.436,77.6809,85204.0
2018-04-05 11:10:00,88.81,88.96,88.72,88.95,90941.0,77.6896,77.8209,77.6109,77.8121,90941.0
2018-04-05 11:20:00,88.95,89.0,88.86,88.94,68454.0,77.8121,77.8559,77.7334,77.8034,68454.0
2018-04-05 11:30:00,88.94,88.95,88.84,88.85,50453.0,77.8034,77.8121,77.7159,77.7246,50453.0
2018-04-05 11:40:00,88.86,88.88,88.59,88.62,157711.0,77.7334,77.7509,77.4972,77.5234,157711.0
2018-04-05 11:50:00,88.62,88.81,88.62,88.77,60111.0,77.5234,77.6896,77.5234,77.6547,60111.0
2018-04-05 12:00:00,88.78,88.88,88.69,88.72,80210.0,77.6634,77.7509,77.5847,77.6109,80210.0
2018-04-05 12:10:00,88.72,88.75,88.65,88.72,62110.0,77.6109,77.6372,77.5497,77.6109,62110.0
2018-04-05 12:20:00,88.71,88.8,88.66,88.74,66181.0,77.6022,77.6809,77.5584,77.6284,66181.0
2018-04-05 12:30:00,88.73,88.78,88.6,88.73,75654.0,77.6197,77.6634,77.5059,77.6197,75654.0
2018-04-05 12:40:00,88.75,88.75,88.62,88.69,70076.0,77.6372,77.6372,77.5234,77.5847,70076.0
2018-04-05 12:50:00,88.69,88.78,88.61,88.71,81864.0,77.5847,77.6634,77.5147,77.6022,81864.0
2018-04-05 13:00:00,88.7,88.9,88.7,88.88,68253.0,77.5934,77.7684,77.5934,77.7509,68253.0
2018-04-05 13:10:00,88.87,88.88,88.66,88.74,40309.0,77.7421,77.7509,77.5584,77.6284,40309.0
2018-04-05 13:20:00,88.74,88.81,88.59,88.75,47122.0,77.6284,77.6896,77.4972,77.6372,47122.0
2018-04-05 13:30:00,88.73,88.9,88.66,88.75,116722.0,77.6197,77.7684,77.5584,77.6372,116722.0
2018-04-05 13:40:00,88.75,88.76,88.52,88.56,117444.0,77.6372,77.6459,77.436,77.4709,117444.0
2018-04-05 13:50:00,88.56,88.68,88.55,88.63,114635.0,77.4709,77.5759,77.4622,77.5322,114635.0
2018-04-05 14:00:00,88.65,88.75,88.53,88.61,124041.0,77.5497,77.6372,77.4447,77.5147,124041.0
2018-04-05 14:10:00,88.61,88.82,88.59,88.8,115676.0,77.5147,77.6984,77.4972,77.6809,115676.0
2018-04-05 14:20:00,88.81,88.82,88.7,88.75,79977.0,77.6896,77.6984,77.5934,77.6372,79977.0
2018-04-05 14:30:00,88.74,88.85,88.73,88.74,68334.0,77.6284,77.7246,77.6197,77.6284,68334.0
2018-04-05 14:40:00,88.75,88.9,88.75,88.81,63686.0,77.6372,77.7684,77.6372,77.6896,63686.0
2018-04-05 14:50:00,88.82,88.86,88.76,88.79,92390.0,77.6984,77.7334,77.6459,77.6721,92390.0
2018-04-05 15:00:00,88.8,88.92,88.74,88.92,73054.0,77.6809,77.7859,77.6284,77.7859,73054.0
2018-04-05 15:10:00,88.91,89.05,88.83,88.83,85760.0,77.7771,77.8996,77.7071,77.7071,85760.0
2018-04-05 15:20:00,88.83,88.9,88.73,88.74,82514.0,77.7071,77.7684,77.6197,77.6284,82514.0
2018-04-05 15:30:00,88.74,88.8,88.57,88.61,154404.0,77.6284,77.6809,77.4797,77.5147,154404.0
2018-04-05 15:40:00,88.61,88.9,88.6,88.84,174458.0,77.5147,77.7684,77.5059,77.7159,174458.0
2018-04-05 15:50:00,88.85,88.91,88.73,88.75,445078.0,77.7246,77.7771,77.6197,77.6372,445078.0
2018-04-06 09:30:00,88.14,88.94,88.01,88.83,543917.0,77.1035,77.8034,76.9898,77.7071,543917.0
2018-04-06 09:40:00,88.8,89.14,88.78,89.05,271152.0,77.6809,77.9783,77.6634,77.8996,271152.0
2018-04-06 09:50:00,89.05,89.15,88.81,88.85,105471.0,77.8996,77.9871,77.6896,77.7246,105471.0
2018-04-06 10:00:00,88.84,89.0,88.66,88.66,116821.0,77.7159,77.8559,77.5584,77.5584,116821.0
2018-04-06 10:10:00,88.68,88.74,88.38,88.5,326817.0,77.5759,77.6284,77.3135,77.4185,326817.0
2018-04-06 10:20:00,88.5,88.61,88.48,88.56,206404.0,77.4185,77.5147,77.401,77.4709,206404.0
2018-04-06 10:30:00,88.54,88.75,88.53,88.64,167744.0,77.4535,77.6372,77.4447,77.5409,167744.0
2018-04-06 10:40:00,88.63,88.73,88.09,88.26,190740.0,77.5322,77.6197,77.0598,77.2085,190740.0
2018-04-06 10:50:00,88.24,88.31,88.13,88.23,189618.0,77.191,77.2523,77.0948,77.1823,189618.0
2018-04-06 11:00:00,88.23,88.24,87.9,88.02,187183.0,77.1823,77.191,76.8936,76.9986,187183.0
2018-04-06 11:10:00,88.04,88.12,87.85,87.98,124162.0,77.0161,77.086,76.8499,76.9636,124162.0
2018-04-06 11:20:00,87.98,88.07,87.84,87.92,127021.0,76.9636,77.0423,76.8411,76.9111,127021.0
2018-04-06 11:30:00,87.93,88.21,87.93,88.2,90129.0,76.9198,77.1648,76.9198,77.156,90129.0
2018-04-06 11:40:00,88.2,88.25,87.98,87.99,82814.0,77.156,77.1998,76.9636,76.9723,82814.0
2018-04-06 11:50:00,87.98,88.14,87.91,88.05,59784.0,76.9636,77.1035,76.9023,77.0248,59784.0
2018-04-06 12:00:00,88.05,88.13,87.97,88.1,85207.0,77.0248,77.0948,76.9548,77.0685,85207.0
2018-04-06 12:10:00,88.11,88.17,88.05,88.05,102933.0,77.0773,77.1298,77.0248,77.0248,102933.0
2018-04-06 12:20:00,88.05,88.18,88.03,88.08,161597.0,77.0248,77.1385,77.0073,77.0511,161597.0
2018-04-06 12:30:00,88.09,88.36,88.03,88.36,191640.0,77.0598,77.296,77.0073,77.296,191640.0
2018-04-06 12:40:00,88.36,88.53,88.34,88.49,125157.0,77.296,77.4447,77.2785,77.4097,125157.0
2018-04-06 12:50:00,88.49,88.5,88.26,88.39,55503.0,77.4097,77.4185,77.2085,77.3222,55503.0
2018-04-06 13:00:00,88.39,88.39,88.22,88.25,67835.0,77.3222,77.3222,77.1735,77.1998,67835.0
2018-04-06 13:10:00,88.25,88.32,88.17,88.3,90017.0,77.1998,77.261,77.1298,77.2435,90017.0
2018-04-06 13:20:00,88.29,88.38,88.18,88.37,74100.0,77.2348,77.3135,77.1385,77.3047,74100.0
2018-04-06 13:30:00,88.37,88.45,88.18,88.19,87362.0,77.3047,77.3747,77.1385,77.1473,87362.0
2018-04-06 13:40:00,88.19,88.27,87.84,87.84,129184.0,77.1473,77.2173,76.8411,76.8411,129184.0
2018-04-06 13:50:00,87.88,87.9,87.65,87.68,169293.0,76.8761,76.8936,76.6749,76.7011,169293.0
2018-04-06 14:00:00,87.67,87.87,87.6,87.72,217840.0,76.6924,76.8673,76.6312,76.7361,217840.0
2018-04-06 14:10:00,87.72,87.93,87.71,87.86,196416.0,76.7361,76.9198,76.7274,76.8586,196416.0
2018-04-06 14:20:00,87.87,87.98,87.79,87.85,191879.0,76.8673,76.9636,76.7974,76.8499,191879.0
2018-04-06 14:30:00,87.83,88.12,87.5,87.54,216930.0,76.8324,77.086,76.5437,76.5787,216930.0
2018-04-06 14:40:00,87.54,87.72,87.41,87.44,265357.0,76.5787,76.7361,76.4649,76.4912,265357.0
2018-04-06 14:50:00,87.44,87.46,87.22,87.44,274077.0,76.4912,76.5087,76.2987,76.4912,274077.0
2018-04-06 15:00:00,87.44,87.64,87.43,87.56,279047.0,76.4912,76.6661,76.4824,76.5962,279047.0
2018-04-06 15:10:00,87.56,88.06,87.54,87.89,235563.0,76.5962,77.0336,76.5787,76.8848,235563.0
2018-04-06 15:20:00,87.89,88.11,87.81,87.94,229158.0,76.8848,77.0773,76.8149,76.9286,229158.0
2018-04-06 15:30:00,87.94,88.22,87.87,88.15,285363.0,76.9286,77.1735,76.8673,77.1123,285363.0
2018-04-06 15:40:00,88.14,88.35,88.0,88.05,444689.0,77.1035,77.2872,76.9811,77.0248,444689.0
2018-04-06 15:50:00,88.06,88.49,88.05,88.23,746523.0,77.0336,77.4097,77.0248,77.1823,746523.0
2018-04-09 09:30:00,88.46,88.6,87.44,87.45,203130.0,77.3835,77.5059,76.4912,76.4999,203130.0
2018-04-09 09:40:00,87.45,87.68,87.15,87.3,248628.0,76.4999,76.7011,76.2375,76.3687,248628.0
2018-04-09 09:50:00,87.31,87.55,87.25,87.32,166071.0,76.3775,76.5874,76.325,76.3862,166071.0
2018-04-09 10:00:00,87.32,87.44,86.91,86.94,289753.0,76.3862,76.4912,76.0276,76.0538,289753.0
2018-04-09 10:10:00,86.93,87.03,86.81,86.88,226731.0,76.045,76.1325,75.9401,76.0013,226731.0
2018-04-09 10:20:00,86.89,87.07,86.87,86.99,255699.0,76.0101,76.1675,75.9926,76.0975,255699.0
2018-04-09 10:30:00,86.99,87.4,86.98,87.29,151982.0,76.0975,76.4562,76.0888,76.36,151982.0
2018-04-09 10:40:00,87.3,87.47,87.25,87.26,116041.0,76.3687,76.5174,76.325,76.3337,116041.0
2018-04-09 10:50:00,87.26,87.45,87.22,87.28,161366.0,76.3337,76.4999,76.2987,76.3512,161366.0
2018-04-09 11:00:00,87.3,87.32,87.11,87.22,147463.0,76.3687,76.3862,76.2025,76.2987,147463.0
2018-04-09 11:10:00,87.22,87.38,87.19,87.26,71672.0,76.2987,76.4387,76.2725,76.3337,71672.0
2018-04-09 11:20:00,87.24,87.28,87.13,87.17,69231.0,76.3162,76.3512,76.22,76.255,69231.0
2018-04-09 11:30:00,87.16,87.27,87.12,87.13,151104.0,76.2462,76.3425,76.2113,76.22,151104.0
2018-04-09 11:40:00,87.12,87.29,87.11,87.16,76820.0,76.2113,76.36,76.2025,76.2462,76820.0
2018-04-09 11:50:00,87.16,87.23,87.09,87.2,164819.0,76.2462,76.3075,76.185,76.2812,164819.0
2018-04-09 12:00:00,87.22,87.27,87.16,87.22,76974.0,76.2987,76.3425,76.2462,76.2987,76974.0
2018-04-09 12:10:00,87.23,87.26,87.18,87.21,113907.0,76.3075,76.3337,76.2637,76.29,113907.0
2018-04-09 12:20:00,87.21,87.28,87.15,87.19,152658.0,76.29,76.3512,76.2375,76.2725,152658.0
2018-04-09 12:30:00,87.19,87.22,87.11,87.14,131937.0,76.2725,76.2987,76.2025,76.2288,131937.0
2018-04-09 12:40:00,87.13,87.19,87.08,87.13,77916.0,76.22,76.2725,76.1763,76.22,77916.0
2018-04-09 12:50:00,87.14,87.22,87.11,87.17,66832.0,76.2288,76.2987,76.2025,76.255,66832.0
2018-04-09 13:00:00,87.17,87.28,87.17,87.23,70802.0,76.255,76.3512,76.255,76.3075,70802.0
2018-04-09 13:10:00,87.22,87.26,87.18,87.23,63900.0,76.2987,76.3337,76.2637,76.3075,63900.0
2018-04-09 13:20:00,87.23,87.26,87.15,87.23,111623.0,76.3075,76.3337,76.2375,76.3075,111623.0
2018-04-09 13:30:00,87.24,87.3,87.18,87.29,111363.0,76.3162,76.3687,76.2637,76.36,111363.0
2018-04-09 13:40:00,87.29,87.29,87.18,87.26,161685.0,76.36,76.36,76.2637,76.3337,161685.0
2018-04-09 13:50:00,87.26,87.29,87.18,87.26,132627.0,76.3337,76.36,76.2637,76.3337,132627.0
2018-04-09 14:00:00,87.26,87.26,86.9,86.92,197084.0,76.3337,76.3337,76.0188,76.0363,197084.0
2018-04-09 14:10:00,86.92,86.93,86.78,86.88,116204.0,76.0363,76.045,75.9138,76.0013,116204.0
2018-04-09 14:20:00,86.88,86.94,86.78,86.92,126147.0,76.0013,76.0538,75.9138,76.0363,126147.0
2018-04-09 14:30:00,86.92,86.96,86.78,86.86,117463.0,76.0363,76.0713,75.9138,75.9838,117463.0
2018-04-09 14:40:00,86.85,86.85,86.61,86.66,155381.0,75.9751,75.9751,75.7651,75.8089,155381.0
2018-04-09 14:50:00,86.66,86.68,86.53,86.54,110940.0,75.8089,75.8264,75.6951,75.7039,110940.0
2018-04-09 15:00:00,86.55,86.59,86.41,86.56,231819.0,75.7126,75.7476,75.5902,75.7214,231819.0
2018-04-09 15:10:00,86.56,86.57,86.02,86.03,228331.0,75.7214,75.7301,75.249,75.2577,228331.0
2018-04-09 15:20:00,86.02,86.02,85.8,85.95,176575.0,75.249,75.249,75.0565,75.1878,176575.0
2018-04-09 15:30:00,85.94,86.05,85.78,85.79,174982.0,75.179,75.2752,75.039,75.0478,174982.0
2018-04-09 15:40:00,85.79,85.8,85.52,85.55,267508.0,75.0478,75.0565,74.8116,74.8378,267508.0
2018-04-09 15:50:00,85.55,85.69,85.07,85.24,669005.0,74.8378,74.9603,74.4179,74.5667,669005.0
2018-04-10 09:30:00,85.89,86.25,85.56,86.0,164404.0,75.1353,75.4502,74.8466,75.2315,164404.0
2018-04-10 09:40:00,86.02,86.29,85.88,86.21,92517.0,75.249,75.4852,75.1265,75.4152,92517.0
2018-04-10 09:50:00,86.23,86.23,85.68,85.75,138427.0,75.4327,75.4327,74.9516,75.0128,138427.0
2018-04-10 10:00:00,85.76,85.96,85.63,85.9,65320.0,75.0216,75.1965,74.9078,75.144,65320.0
2018-04-10 10:10:00,85.9,86.13,85.88,85.96,105159.0,75.144,75.3452,75.1265,75.1965,105159.0
2018-04-10 10:20:00,85.94,86.18,85.92,86.13,161667.0,75.179,75.389,75.1615,75.3452,161667.0
2018-04-10 10:30:00,86.13,86.35,86.12,86.18,95981.0,75.3452,75.5377,75.3365,75.389,95981.0
2018-04-10 10:40:00,86.19,86.37,86.18,86.2,118988.0,75.3977,75.5552,75.389,75.4065,118988.0
2018-04-10 10:50:00,86.19,86.29,86.13,86.17,118248.0,75.3977,75.4852,75.3452,75.3802,118248.0
2018-04-10 11:00:00,86.16,86.28,86.08,86.08,76470.0,75.3715,75.4764,75.3015,75.3015,76470.0
2018-04-10 11:10:00,86.08,86.14,85.99,86.04,61579.0,75.3015,75.354,75.2228,75.2665,61579.0
2018-04-10 11:20:00,86.05,86.22,86.02,86.07,82048.0,75.2752,75.424,75.249,75.2927,82048.0
2018-04-10 11:30:00,86.05,86.26,86.04,86.26,59733.0,75.2752,75.4589,75.2665,75.4589,59733.0
2018-04-10 11:40:00,86.26,86.45,85.95,86.09,106397.0,75.4589,75.6252,75.1878,75.3102,106397.0
2018-04-10 11:50:00,86.09,86.36,86.04,86.36,56485.0,75.3102,75.5464,75.2665,75.5464,56485.0
2018-04-10 12:00:00,86.37,86.4,86.17,86.2,54197.0,75.5552,75.5814,75.3802,75.4065,54197.0
2018-04-10 12:10:00,86.2,86.2,85.94,85.95,132363.0,75.4065,75.4065,75.179,75.1878,132363.0
2018-04-10 12:20:00,85.94,85.96,85.38,85.74,83399.0,75.179,75.1965,74.6891,75.0041,83399.0
2018-04-10 12:30:00,85.7,86.03,85.65,86.0,71698.0,74.9691,75.2577,74.9253,75.2315,71698.0
2018-04-10 12:40:00,86.0,86.13,85.89,86.11,91693.0,75.2315,75.3452,75.1353,75.3277,91693.0
2018-04-10 12:50:00,86.11,86.24,85.96,86.21,99638.0,75.3277,75.4414,75.1965,75.4152,99638.0
2018-04-10 13:00:00,86.22,86.3,86.11,86.26,36292.0,75.424,75.4939,75.3277,75.4589,36292.0
2018-04-10 13:10:00,86.26,86.48,86.26,86.38,41366.0,75.4589,75.6514,75.4589,75.5639,41366.0
2018-04-10 13:20:00,86.37,86.62,86.31,86.62,75919.0,75.5552,75.7739,75.5027,75.7739,75919.0
2018-04-10 13:30:00,86.61,86.84,86.52,86.58,141875.0,75.7651,75.9663,75.6864,75.7389,141875.0
2018-04-10 13:40:00,86.59,86.63,86.4,86.51,121952.0,75.7476,75.7826,75.5814,75.6776,121952.0
2018-04-10 13:50:00,86.5,86.8,86.49,86.77,77235.0,75.6689,75.9313,75.6601,75.9051,77235.0
2018-04-10 14:00:00,86.77,86.94,86.73,86.86,68549.0,75.9051,76.0538,75.8701,75.9838,68549.0
2018-04-10 14:10:00,86.88,86.97,86.76,86.86,61059.0,76.0013,76.08,75.8963,75.9838,61059.0
2018-04-10 14:20:00,86.86,86.92,86.82,86.86,100266.0,75.9838,76.0363,75.9488,75.9838,100266.0
2018-04-10 14:30:00,86.86,86.95,86.81,86.88,113638.0,75.9838,76.0625,75.9401,76.0013,113638.0
2018-04-10 14:40:00,86.88,87.17,86.68,87.04,147153.0,76.0013,76.255,75.8264,76.1413,147153.0
2018-04-10 14:50:00,87.03,87.15,86.99,87.1,111623.0,76.1325,76.2375,76.0975,76.1938,111623.0
2018-04-10 15:00:00,87.09,87.23,87.05,87.16,155843.0,76.185,76.3075,76.15,76.2462,155843.0
2018-04-10 15:10:00,87.18,87.22,87.05,87.2,148881.0,76.2637,76.2987,76.15,76.2812,148881.0
2018-04-10 15:20:00,87.2,87.25,86.94,87.12,164082.0,76.2812,76.325,76.0538,76.2113,164082.0
2018-04-10 15:30:00,87.11,87.18,87.01,87.16,251286.0,76.2025,76.2637,76.115,76.2462,251286.0
2018-04-10 15:40:00,87.17,87.25,87.09,87.22,306195.0,76.255,76.325,76.185,76.2987,306195.0
2018-04-10 15:50:00,87.22,87.29,87.11,87.17,618008.0,76.2987,76.36,76.2025,76.255,618008.0
2018-04-11 09:30:00,86.36,86.69,86.23,86.53,123854.0,75.5464,75.8351,75.4327,75.6951,123854.0
2018-04-11 09:40:00,86.56,87.13,86.56,87.12,70302.0,75.7214,76.22,75.7214,76.2113,70302.0
2018-04-11 09:50:00,87.11,87.39,87.0,87.39,72172.0,76.2025,76.4475,76.1063,76.4475,72172.0
2018-04-11 10:00:00,87.37,87.65,87.35,87.39,268973.0,76.43,76.6749,76.4125,76.4475,268973.0
2018-04-11 10:10:00,87.4,87.65,87.4,87.61,133023.0,76.4562,76.6749,76.4562,76.6399,133023.0
2018-04-11 10:20:00,87.58,87.72,87.49,87.68,118844.0,76.6137,76.7361,76.5349,76.7011,118844.0
2018-04-11 10:30:00,87.67,87.77,87.61,87.7,205007.0,76.6924,76.7799,76.6399,76.7186,205007.0
2018-04-11 10:40:00,87.69,87.71,87.45,87.46,353708.0,76.7099,76.7274,76.4999,76.5087,353708.0
2018-04-11 10:50:00,87.46,87.46,87.14,87.14,185700.0,76.5087,76.5087,76.2288,76.2288,185700.0
2018-04-11 11:00:00,87.15,87.33,87.03,87.29,128161.0,76.2375,76.395,76.1325,76.36,128161.0
2018-04-11 11:10:00,87.31,87.37,87.23,87.25,60974.0,76.3775,76.43,76.3075,76.325,60974.0
2018-04-11 11:20:00,87.25,87.37,87.17,87.31,69821.0,76.325,76.43,76.255,76.3775,69821.0
2018-04-11 11:30:00,87.31,87.38,87.24,87.38,69373.0,76.3775,76.4387,76.3162,76.4387,69373.0
2018-04-11 11:40:00,87.37,87.5,87.36,87.39,38816.0,76.43,76.5437,76.4212,76.4475,38816.0
2018-04-11 11:50:00,87.39,87.56,87.3,87.31,48676.0,76.4475,76.5962,76.3687,76.3775,48676.0
2018-04-11 12:00:00,87.31,87.36,87.2,87.21,67931.0,76.3775,76.4212,76.2812,76.29,67931.0
2018-04-11 12:10:00,87.2,87.35,87.12,87.2,116822.0,76.2812,76.4125,76.2113,76.2812,116822.0
2018-04-11 12:20:00,87.2,87.28,87.14,87.17,60471.0,76.2812,76.3512,76.2288,76.255,60471.0
2018-04-11 12:30:00,87.18,87.23,87.13,87.18,85026.0,76.2637,76.3075,76.22,76.2637,85026.0
2018-04-11 12:40:00,87.18,87.27,87.12,87.24,73046.0,76.2637,76.3425,76.2113,76.3162,73046.0
2018-04-11 12:50:00,87.23,87.26,87.13,87.18,74172.0,76.3075,76.3337,76.22,76.2637,74172.0
2018-04-11 13:00:00,87.17,87.28,87.16,87.22,55325.0,76.255,76.3512,76.2462,76.2987,55325.0
2018-04-11 13:10:00,87.2,87.21,86.95,87.12,56292.0,76.2812,76.29,76.0625,76.2113,56292.0
2018-04-11 13:20:00,87.13,87.13,86.95,86.99,29098.0,76.22,76.22,76.0625,76.0975,29098.0
2018-04-11 13:30:00,86.99,87.02,86.86,87.02,40265.0,76.0975,76.1238,75.9838,76.1238,40265.0
2018-04-11 13:40:00,87.0,87.0,86.81,86.98,33698.0,76.1063,76.1063,75.9401,76.0888,33698.0
2018-04-11 13:50:00,86.98,86.98,86.87,86.87,22208.0,76.0888,76.0888,75.9926,75.9926,22208.0
2018-04-11 14:00:00,86.87,86.91,86.64,86.67,48155.0,75.9926,76.0276,75.7914,75.8176,48155.0
2018-04-11 14:10:00,86.67,86.95,86.62,86.92,34776.0,75.8176,76.0625,75.7739,76.0363,34776.0
2018-04-11 14:20:00,86.91,86.93,86.77,86.77,36272.0,76.0276,76.045,75.9051,75.9051,36272.0
2018-04-11 14:30:00,86.76,86.91,86.75,86.77,25915.0,75.8963,76.0276,75.8876,75.9051,25915.0
2018-04-11 14:40:00,86.78,86.91,86.69,86.74,50510.0,75.9138,76.0276,75.8351,75.8788,50510.0
2018-04-11 14:50:00,86.74,86.83,86.65,86.79,74697.0,75.8788,75.9576,75.8001,75.9226,74697.0
2018-04-11 15:00:00,86.8,86.89,86.62,86.68,54073.0,75.9313,76.0101,75.7739,75.8264,54073.0
2018-04-11 15:10:00,86.69,86.8,86.59,86.79,83398.0,75.8351,75.9313,75.7476,75.9226,83398.0
2018-04-11 15:20:00,86.8,86.89,86.67,86.86,84311.0,75.9313,76.0101,75.8176,75.9838,84311.0
2018-04-11 15:30:00,86.86,86.95,86.83,86.89,134021.0,75.9838,76.0625,75.9576,76.0101,134021.0
2018-04-11 15:40:00,86.88,86.93,86.59,86.59,208831.0,76.0013,76.045,75.7476,75.7476,208831.0
2018-04-11 15:50:00,86.59,86.71,86.56,86.66,388964.0,75.7476,75.8526,75.7214,75.8089,388964.0
2018-04-12 09:30:00,86.89,87.0,86.67,86.78,118491.0,76.0101,76.1063,75.8176,75.9138,118491.0
2018-04-12 09:40:00,86.78,87.13,86.75,86.96,47420.0,75.9138,76.22,75.8876,76.0713,47420.0
2018-04-12 09:50:00,86.91,87.09,86.83,87.03,70135.0,76.0276,76.185,75.9576,76.1325,70135.0
2018-04-12 10:00:00,87.01,87.08,86.93,87.02,41067.0,76.115,76.1763,76.045,76.1238,41067.0
2018-04-12 10:10:00,87.03,87.1,87.0,87.03,46907.0,76.1325,76.1938,76.1063,76.1325,46907.0
2018-04-12 10:20:00,87.04,87.06,86.91,86.96,41570.0,76.1413,76.1588,76.0276,76.0713,41570.0
2018-04-12 10:30:00,86.96,87.0,86.9,86.93,56873.0,76.0713,76.1063,76.0188,76.045,56873.0
2018-04-12 10:40:00,86.93,87.02,86.89,86.99,123198.0,76.045,76.1238,76.0101,76.0975,123198.0
2018-04-12 10:50:00,86.98,86.99,86.87,86.89,155638.0,76.0888,76.0975,75.9926,76.0101,155638.0
2018-04-12 11:00:00,86.88,87.03,86.83,87.0,85010.0,76.0013,76.1325,75.9576,76.1063,85010.0
2018-04-12 11:10:00,87.03,87.27,87.0,87.24,22771.0,76.1325,76.3425,76.1063,76.3162,22771.0
2018-04-12 11:20:00,87.23,87.3,87.16,87.16,22689.0,76.3075,76.3687,76.2462,76.2462,22689.0
2018-04-12 11:30:00,87.17,87.26,87.0,87.0,32184.0,76.255,76.3337,76.1063,76.1063,32184.0
2018-04-12 11:40:00,87.01,87.07,86.9,86.95,64373.0,76.115,76.1675,76.0188,76.0625,64373.0
2018-04-12 11:50:00,86.95,87.0,86.89,86.98,83359.0,76.0625,76.1063,76.0101,76.0888,83359.0
2018-04-12 12:00:00,86.99,87.1,86.98,87.07,33661.0,76.0975,76.1938,76.0888,76.1675,33661.0
2018-04-12 12:10:00,87.07,87.15,86.99,87.15,33534.0,76.1675,76.2375,76.0975,76.2375,33534.0
2018-04-12 12:20:00,87.15,87.17,87.05,87.12,21660.0,76.2375,76.255,76.15,76.2113,21660.0
2018-04-12 12:30:00,87.1,87.18,87.05,87.13,18694.0,76.1938,76.2637,76.15,76.22,18694.0
2018-04-12 12:40:00,87.14,87.25,87.08,87.11,43834.0,76.2288,76.325,76.1763,76.2025,43834.0
2018-04-12 12:50:00,87.1,87.19,87.09,87.15,31323.0,76.1938,76.2725,76.185,76.2375,31323.0
2018-04-12 13:00:00,87.15,87.19,86.96,87.01,28466.0,76.2375,76.2725,76.0713,76.115,28466.0
2018-04-12 13:10:00,87.0,87.04,86.79,86.93,67362.0,76.1063,76.1413,75.9226,76.045,67362.0
2018-04-12 13:20:00,86.92,86.95,86.75,86.81,153525.0,76.0363,76.0625,75.8876,75.9401,153525.0
2018-04-12 13:30:00,86.81,86.93,86.73,86.86,49757.0,75.9401,76.045,75.8701,75.9838,49757.0
2018-04-12 13:40:00,86.86,86.99,86.82,86.9,27762.0,75.9838,76.0975,75.9488,76.0188,27762.0
2018-04-12 13:50:00,86.92,87.0,86.83,86.91,97924.0,76.0363,76.1063,75.9576,76.0276,97924.0
2018-04-12 14:00:00,86.91,87.05,86.89,86.97,42486.0,76.0276,76.15,76.0101,76.08,42486.0
2018-04-12 14:10:00,86.98,87.14,86.97,87.12,45562.0,76.0888,76.2288,76.08,76.2113,45562.0
2018-04-12 14:20:00,87.12,87.16,87.07,87.07,29989.0,76.2113,76.2462,76.1675,76.1675,29989.0
2018-04-12 14:30:00,87.08,87.13,86.95,87.01,28213.0,76.1763,76.22,76.0625,76.115,28213.0
2018-04-12 14:40:00,87.02,87.06,86.92,86.96,75268.0,76.1238,76.1588,76.0363,76.0713,75268.0
2018-04-12 14:50:00,86.98,87.09,86.96,87.06,48763.0,76.0888,76.185,76.0713,76.1588,48763.0
2018-04-12 15:00:00,87.06,87.08,86.97,86.98,62710.0,76.1588,76.1763,76.08,76.0888,62710.0
2018-04-12 15:10:00,86.99,87.13,86.98,87.12,64340.0,76.0975,76.22,76.0888,76.2113,64340.0
2018-04-12 15:20:00,87.12,87.29,87.1,87.26,82901.0,76.2113,76.36,76.1938,76.3337,82901.0
2018-04-12 15:30:00,87.25,87.28,87.19,87.25,85025.0,76.325,76.3512,76.2725,76.325,85025.0
2018-04-12 15:40:00,87.25,87.26,87.15,87.2,361939.0,76.325,76.3337,76.2375,76.2812,361939.0
2018-04-12 15:50:00,87.21,87.26,87.04,87.05,393291.0,76.29,76.3337,76.1413,76.15,393291.0
2018-04-13 09:30:00,87.35,87.63,87.3,87.41,98332.0,76.4125,76.6574,76.3687,76.4649,98332.0
2018-04-13 09:40:00,87.42,87.45,87.24,87.33,90219.0,76.4737,76.4999,76.3162,76.395,90219.0
2018-04-13 09:50:00,87.35,87.37,86.96,86.96,90300.0,76.4125,76.43,76.0713,76.0713,90300.0
2018-04-13 10:00:00,86.93,87.02,86.79,86.79,132488.0,76.045,76.1238,75.9226,75.9226,132488.0
2018-04-13 10:10:00,86.78,86.78,86.55,86.56,79970.0,75.9138,75.9138,75.7126,75.7214,79970.0
2018-04-13 10:20:00,86.55,86.58,86.27,86.45,92542.0,75.7126,75.7389,75.4677,75.6252,92542.0
2018-04-13 10:30:00,86.46,86.47,86.32,86.42,72600.0,75.6339,75.6426,75.5114,75.5989,72600.0
2018-04-13 10:40:00,86.4,86.55,86.35,86.51,68154.0,75.5814,75.7126,75.5377,75.6776,68154.0
2018-04-13 10:50:00,86.52,86.66,86.29,86.29,115607.0,75.6864,75.8089,75.4852,75.4852,115607.0
2018-04-13 11:00:00,86.25,86.32,86.14,86.26,71266.0,75.4502,75.5114,75.354,75.4589,71266.0
2018-04-13 11:10:00,86.28,86.51,86.23,86.24,47261.0,75.4764,75.6776,75.4327,75.4414,47261.0
2018-04-13 11:20:00,86.25,86.45,86.24,86.41,71459.0,75.4502,75.6252,75.4414,75.5902,71459.0
2018-04-13 11:30:00,86.42,86.5,86.36,86.39,51565.0,75.5989,75.6689,75.5464,75.5727,51565.0
2018-04-13 11:40:00,86.39,86.56,86.35,86.51,56132.0,75.5727,75.7214,75.5377,75.6776,56132.0
2018-04-13 11:50:00,86.51,86.74,86.48,86.71,49333.0,75.6776,75.8788,75.6514,75.8526,49333.0
2018-04-13 12:00:00,86.7,86.72,86.61,86.66,109913.0,75.8438,75.8613,75.7651,75.8089,109913.0
2018-04-13 12:10:00,86.66,86.72,86.62,86.68,77238.0,75.8089,75.8613,75.7739,75.8264,77238.0
2018-04-13 12:20:00,86.67,86.75,86.54,86.63,92446.0,75.8176,75.8876,75.7039,75.7826,92446.0
2018-04-13 12:30:00,86.64,86.64,86.35,86.43,124117.0,75.7914,75.7914,75.5377,75.6077,124117.0
2018-04-13 12:40:00,86.45,86.48,86.24,86.31,118381.0,75.6252,75.6514,75.4414,75.5027,118381.0
2018-04-13 12:50:00,86.32,86.36,86.2,86.29,77504.0,75.5114,75.5464,75.4065,75.4852,77504.0
2018-04-13 13:00:00,86.29,86.4,86.23,86.34,60639.0,75.4852,75.5814,75.4327,75.5289,60639.0
2018-04-13 13:10:00,86.33,86.33,85.98,85.98,122730.0,75.5202,75.5202,75.214,75.214,122730.0
2018-04-13 13:20:00,85.99,86.24,85.99,86.18,60758.0,75.2228,75.4414,75.2228,75.389,60758.0
2018-04-13 13:30:00,86.19,86.25,86.11,86.2,71990.0,75.3977,75.4502,75.3277,75.4065,71990.0
2018-04-13 13:40:00,86.2,86.28,86.16,86.22,53211.0,75.4065,75.4764,75.3715,75.424,53211.0
2018-04-13 13:50:00,86.21,86.33,86.14,86.17,77143.0,75.4152,75.5202,75.354,75.3802,77143.0
2018-04-13 14:00:00,86.16,86.19,86.11,86.12,42597.0,75.3715,75.3977,75.3277,75.3365,42597.0
2018-04-13 14:10:00,86.13,86.15,86.01,86.03,52576.0,75.3452,75.3627,75.2402,75.2577,52576.0
2018-04-13 14:20:00,86.03,86.09,86.0,86.09,35926.0,75.2577,75.3102,75.2315,75.3102,35926.0
2018-04-13 14:30:00,86.08,86.27,85.97,85.99,55489.0,75.3015,75.4677,75.2053,75.2228,55489.0
2018-04-13 14:40:00,85.98,86.03,85.88,85.98,83641.0,75.214,75.2577,75.1265,75.214,83641.0
2018-04-13 14:50:00,85.96,86.1,85.93,86.02,96675.0,75.1965,75.319,75.1703,75.249,96675.0
2018-04-13 15:00:00,86.01,86.01,85.77,85.96,87379.0,75.2402,75.2402,75.0303,75.1965,87379.0
2018-04-13 15:10:00,85.95,86.06,85.83,85.86,117294.0,75.1878,75.284,75.0828,75.109,117294.0
2018-04-13 15:20:00,85.86,86.01,85.84,85.91,88604.0,75.109,75.2402,75.0915,75.1528,88604.0
2018-04-13 15:30:00,85.9,86.01,85.83,85.97,152962.0,75.144,75.2402,75.0828,75.2053,152962.0
2018-04-13 15:40:00,85.98,86.09,85.94,85.98,195046.0,75.214,75.3102,75.179,75.214,195046.0
2018-04-13 15:50:00,85.99,86.3,85.99,86.23,520057.0,75.2228,75.4939,75.2228,75.4327,520057.0
2018-04-16 09:30:00,86.75,86.98,86.27,86.39,150311.0,75.8876,76.0888,75.4677,75.5727,150311.0
2018-04-16 09:40:00,86.38,86.79,86.16,86.75,193838.0,75.5639,75.9226,75.3715,75.8876,193838.0
2018-04-16 09:50:00,86.76,86.94,86.58,86.58,126034.0,75.8963,76.0538,75.7389,75.7389,126034.0
2018-04-16 10:00:00,86.58,86.86,86.55,86.67,147628.0,75.7389,75.9838,75.7126,75.8176,147628.0
2018-04-16 10:10:00,86.68,86.75,86.43,86.43,93585.0,75.8264,75.8876,75.6077,75.6077,93585.0
2018-04-16 10:20:00,86.42,86.61,86.36,86.52,112930.0,75.5989,75.7651,75.5464,75.6864,112930.0
2018-04-16 10:30:00,86.54,86.67,86.46,86.49,127869.0,75.7039,75.8176,75.6339,75.6601,127869.0
2018-04-16 10:40:00,86.5,86.63,86.44,86.45,95081.0,75.6689,75.7826,75.6164,75.6252,95081.0
2018-04-16 10:50:00,86.45,86.52,86.27,86.27,115626.0,75.6252,75.6864,75.4677,75.4677,115626.0
2018-04-16 11:00:00,86.27,86.44,86.21,86.34,102237.0,75.4677,75.6164,75.4152,75.5289,102237.0
2018-04-16 11:10:00,86.34,86.34,86.13,86.14,137439.0,75.5289,75.5289,75.3452,75.354,137439.0
2018-04-16 11:20:00,86.13,86.31,86.09,86.28,92722.0,75.3452,75.5027,75.3102,75.4764,92722.0
2018-04-16 11:30:00,86.3,86.32,86.07,86.26,113029.0,75.4939,75.5114,75.2927,75.4589,113029.0
2018-04-16 11:40:00,86.26,86.3,86.18,86.23,87542.0,75.4589,75.4939,75.389,75.4327,87542.0
2018-04-16 11:50:00,86.23,86.32,86.15,86.3,65240.0,75.4327,75.5114,75.3627,75.4939,65240.0
2018-04-16 12:00:00,86.31,86.45,86.27,86.3,108524.0,75.5027,75.6252,75.4677,75.4939,108524.0
2018-04-16 12:10:00,86.31,86.36,86.23,86.23,54002.0,75.5027,75.5464,75.4327,75.4327,54002.0
2018-04-16 12:20:00,86.24,86.33,86.2,86.22,78192.0,75.4414,75.5202,75.4065,75.424,78192.0
2018-04-16 12:30:00,86.23,86.38,86.23,86.34,63993.0,75.4327,75.5639,75.4327,75.5289,63993.0
2018-04-16 12:40:00,86.35,86.41,86.32,86.39,44416.0,75.5377,75.5902,75.5114,75.5727,44416.0
2018-04-16 12:50:00,86.4,86.66,86.4,86.51,59615.0,75.5814,75.8089,75.5814,75.6776,59615.0
2018-04-16 13:00:00,86.53,86.6,86.52,86.57,94123.0,75.6951,75.7564,75.6864,75.7301,94123.0
2018-04-16 13:10:00,86.56,86.61,86.5,86.6,50807.0,75.7214,75.7651,75.6689,75.7564,50807.0
2018-04-16 13:20:00,86.6,86.67,86.59,86.61,78334.0,75.7564,75.8176,75.7476,75.7651,78334.0
2018-04-16 13:30:00,86.6,86.76,86.6,86.69,69917.0,75.7564,75.8963,75.7564,75.8351,69917.0
2018-04-16 13:40:00,86.7,86.74,86.61,86.64,63625.0,75.8438,75.8788,75.7651,75.7914,63625.0
2018-04-16 13:50:00,86.64,86.64,86.48,86.51,92459.0,75.7914,75.7914,75.6514,75.6776,92459.0
2018-04-16 14:00:00,86.51,86.59,86.38,86.45,101254.0,75.6776,75.7476,75.5639,75.6252,101254.0
2018-04-16 14:10:00,86.45,86.49,86.32,86.33,63514.0,75.6252,75.6601,75.5114,75.5202,63514.0
2018-04-16 14:20:00,86.34,86.47,86.21,86.21,137460.0,75.5289,75.6426,75.4152,75.4152,137460.0
2018-04-16 14:30:00,86.21,86.46,86.19,86.34,70268.0,75.4152,75.6339,75.3977,75.5289,70268.0
2018-04-16 14:40:00,86.35,86.4,86.18,86.27,137813.0,75.5377,75.5814,75.389,75.4677,137813.0
2018-04-16 14:50:00,86.28,86.3,86.11,86.23,99760.0,75.4764,75.4939,75.3277,75.4327,99760.0
2018-04-16 15:00:00,86.22,86.25,86.1,86.13,102235.0,75.424,75.4502,75.319,75.3452,102235.0
2018-04-16 15:10:00,86.14,86.15,85.93,86.01,170923.0,75.354,75.3627,75.1703,75.2402,170923.0
2018-04-16 15:20:00,86.01,86.07,85.86,86.06,163719.0,75.2402,75.2927,75.109,75.284,163719.0
2018-04-16 15:30:00,86.05,86.11,85.91,86.02,125411.0,75.2752,75.3277,75.1528,75.249,125411.0
2018-04-16 15:40:00,86.01,86.14,85.95,86.04,186271.0,75.2402,75.354,75.1878,75.2665,186271.0
2018-04-16 15:50:00,86.04,86.14,86.0,86.06,483876.0,75.2665,75.354,75.2315,75.284,483876.0
2018-04-17 09:30:00,86.58,86.75,86.23,86.31,175792.0,75.7389,75.8876,75.4327,75.5027,175792.0
2018-04-17 09:40:00,86.32,86.44,86.25,86.4,85146.0,75.5114,75.6164,75.4502,75.5814,85146.0
2018-04-17 09:50:00,86.42,86.43,86.21,86.32,61892.0,75.5989,75.6077,75.4152,75.5114,61892.0
2018-04-17 10:00:00,86.32,86.37,86.09,86.18,85355.0,75.5114,75.5552,75.3102,75.389,85355.0
2018-04-17 10:10:00,86.18,86.23,86.06,86.14,93071.0,75.389,75.4327,75.284,75.354,93071.0
2018-04-17 10:20:00,86.13,86.27,86.04,86.27,86124.0,75.3452,75.4677,75.2665,75.4677,86124.0
2018-04-17 10:30:00,86.27,86.44,86.21,86.44,65327.0,75.4677,75.6164,75.4152,75.6164,65327.0
2018-04-17 10:40:00,86.44,86.63,86.44,86.52,71619.0,75.6164,75.7826,75.6164,75.6864,71619.0
2018-04-17 10:50:00,86.52,86.82,86.42,86.77,65661.0,75.6864,75.9488,75.5989,75.9051,65661.0
2018-04-17 11:00:00,86.78,86.92,86.76,86.8,69219.0,75.9138,76.0363,75.8963,75.9313,69219.0
2018-04-17 11:10:00,86.8,86.93,86.79,86.81,51870.0,75.9313,76.045,75.9226,75.9401,51870.0
2018-04-17 11:20:00,86.8,86.91,86.78,86.88,58056.0,75.9313,76.0276,75.9138,76.0013,58056.0
2018-04-17 11:30:00,86.87,86.88,86.71,86.71,66702.0,75.9926,76.0013,75.8526,75.8526,66702.0
2018-04-17 11:40:00,86.7,86.78,86.56,86.67,67963.0,75.8438,75.9138,75.7214,75.8176,67963.0
2018-04-17 11:50:00,86.67,86.67,86.47,86.47,86746.0,75.8176,75.8176,75.6426,75.6426,86746.0
2018-04-17 12:00:00,86.48,86.65,86.48,86.63,77682.0,75.6514,75.8001,75.6514,75.7826,77682.0
2018-04-17 12:10:00,86.63,86.75,86.63,86.66,33240.0,75.7826,75.8876,75.7826,75.8089,33240.0
2018-04-17 12:20:00,86.66,86.73,86.62,86.67,42507.0,75.8089,75.8701,75.7739,75.8176,42507.0
2018-04-17 12:30:00,86.68,86.68,86.49,86.61,51474.0,75.8264,75.8264,75.6601,75.7651,51474.0
2018-04-17 12:40:00,86.6,86.6,86.4,86.45,41865.0,75.7564,75.7564,75.5814,75.6252,41865.0
2018-04-17 12:50:00,86.45,86.48,86.3,86.37,51478.0,75.6252,75.6514,75.4939,75.5552,51478.0
2018-04-17 13:00:00,86.37,86.49,86.32,86.42,46328.0,75.5552,75.6601,75.5114,75.5989,46328.0
2018-04-17 13:10:00,86.41,86.5,86.32,86.4,68299.0,75.5902,75.6689,75.5114,75.5814,68299.0
2018-04-17 13:20:00,86.4,86.47,86.38,86.45,39270.0,75.5814,75.6426,75.5639,75.6252,39270.0
2018-04-17 13:30:00,86.45,86.49,86.41,86.44,53031.0,75.6252,75.6601,75.5902,75.6164,53031.0
2018-04-17 13:40:00,86.46,86.49,86.43,86.45,35097.0,75.6339,75.6601,75.6077,75.6252,35097.0
2018-04-17 13:50:00,86.45,86.57,86.39,86.5,61014.0,75.6252,75.7301,75.5727,75.6689,61014.0
2018-04-17 14:00:00,86.51,86.6,86.43,86.45,56126.0,75.6776,75.7564,75.6077,75.6252,56126.0
2018-04-17 14:10:00,86.44,86.44,86.34,86.4,47090.0,75.6164,75.6164,75.5289,75.5814,47090.0
2018-04-17 14:20:00,86.39,86.45,86.32,86.44,37923.0,75.5727,75.6252,75.5114,75.6164,37923.0
2018-04-17 14:30:00,86.45,86.51,86.39,86.41,60577.0,75.6252,75.6776,75.5727,75.5902,60577.0
2018-04-17 14:40:00,86.41,86.52,86.39,86.5,75767.0,75.5902,75.6864,75.5727,75.6689,75767.0
2018-04-17 14:50:00,86.5,86.52,86.38,86.48,80634.0,75.6689,75.6864,75.5639,75.6514,80634.0
2018-04-17 15:00:00,86.47,86.63,86.39,86.49,246903.0,75.6426,75.7826,75.5727,75.6601,246903.0
2018-04-17 15:10:00,86.5,86.51,86.37,86.47,76421.0,75.6689,75.6776,75.5552,75.6426,76421.0
2018-04-17 15:20:00,86.48,86.53,86.31,86.37,107143.0,75.6514,75.6951,75.5027,75.5552,107143.0
2018-04-17 15:30:00,86.36,86.42,86.29,86.3,137457.0,75.5464,75.5989,75.4852,75.4939,137457.0
2018-04-17 15:40:00,86.3,86.35,86.21,86.23,207220.0,75.4939,75.5377,75.4152,75.4327,207220.0
2018-04-17 15:50:00,86.23,86.24,86.06,86.12,548616.0,75.4327,75.4414,75.284,75.3365,548616.0
2018-04-18 09:30:00,86.35,86.74,86.06,86.57,234569.0,75.5377,75.8788,75.284,75.7301,234569.0
2018-04-18 09:40:00,86.64,87.45,86.62,87.42,189928.0,75.7914,76.4999,75.7739,76.4737,189928.0
2018-04-18 09:50:00,87.42,87.44,87.07,87.08,101635.0,76.4737,76.4912,76.1675,76.1763,101635.0
2018-04-18 10:00:00,87.07,87.07,86.7,86.72,162913.0,76.1675,76.1675,75.8438,75.8613,162913.0
2018-04-18 10:10:00,86.72,86.86,86.49,86.79,171061.0,75.8613,75.9838,75.6601,75.9226,171061.0
2018-04-18 10:20:00,86.79,87.08,86.79,86.99,270020.0,75.9226,76.1763,75.9226,76.0975,270020.0
2018-04-18 10:30:00,86.99,87.24,86.92,87.0,132121.0,76.0975,76.3162,76.0363,76.1063,132121.0
2018-04-18 10:40:00,87.0,87.11,86.92,86.99,105321.0,76.1063,76.2025,76.0363,76.0975,105321.0
2018-04-18 10:50:00,87.01,87.02,86.88,86.97,88835.0,76.115,76.1238,76.0013,76.08,88835.0
2018-04-18 11:00:00,86.98,87.08,86.94,86.97,54724.0,76.0888,76.1763,76.0538,76.08,54724.0
2018-04-18 11:10:00,86.97,87.12,86.93,87.01,82595.0,76.08,76.2113,76.045,76.115,82595.0
2018-04-18 11:20:00,87.01,87.09,87.0,87.02,53772.0,76.115,76.185,76.1063,76.1238,53772.0
2018-04-18 11:30:00,87.05,87.08,87.01,87.08,42561.0,76.15,76.1763,76.115,76.1763,42561.0
2018-04-18 11:40:00,87.08,87.08,86.98,87.02,69499.0,76.1763,76.1763,76.0888,76.1238,69499.0
2018-04-18 11:50:00,87.04,87.04,86.74,86.74,71658.0,76.1413,76.1413,75.8788,75.8788,71658.0
2018-04-18 12:00:00,86.74,86.85,86.74,86.85,52917.0,75.8788,75.9751,75.8788,75.9751,52917.0
2018-04-18 12:10:00,86.84,86.86,86.73,86.75,51906.0,75.9663,75.9838,75.8701,75.8876,51906.0
2018-04-18 12:20:00,86.75,86.81,86.67,86.81,50726.0,75.8876,75.9401,75.8176,75.9401,50726.0
2018-04-18 12:30:00,86.79,86.8,86.71,86.76,43877.0,75.9226,75.9313,75.8526,75.8963,43877.0
2018-04-18 12:40:00,86.76,86.84,86.71,86.74,45467.0,75.8963,75.9663,75.8526,75.8788,45467.0
2018-04-18 12:50:00,86.76,86.8,86.72,86.8,34675.0,75.8963,75.9313,75.8613,75.9313,34675.0
2018-04-18 13:00:00,86.81,86.89,86.78,86.82,48088.0,75.9401,76.0101,75.9138,75.9488,48088.0
2018-04-18 13:10:00,86.81,86.87,86.79,86.83,52413.0,75.9401,75.9926,75.9226,75.9576,52413.0
2018-04-18 13:20:00,86.82,86.85,86.71,86.72,43584.0,75.9488,75.9751,75.8526,75.8613,43584.0
2018-04-18 13:30:00,86.72,86.85,86.69,86.8,45257.0,75.8613,75.9751,75.8351,75.9313,45257.0
2018-04-18 13:40:00,86.81,86.85,86.74,86.79,50620.0,75.9401,75.9751,75.8788,75.9226,50620.0
2018-04-18 13:50:00,86.79,86.86,86.74,86.78,45404.0,75.9226,75.9838,75.8788,75.9138,45404.0
2018-04-18 14:00:00,86.77,86.83,86.69,86.81,43381.0,75.9051,75.9576,75.8351,75.9401,43381.0
2018-04-18 14:10:00,86.82,86.91,86.81,86.81,68418.0,75.9488,76.0276,75.9401,75.9401,68418.0
2018-04-18 14:20:00,86.81,86.87,86.76,86.87,63005.0,75.9401,75.9926,75.8963,75.9926,63005.0
2018-04-18 14:30:00,86.87,86.88,86.65,86.65,67768.0,75.9926,76.0013,75.8001,75.8001,67768.0
2018-04-18 14:40:00,86.65,86.72,86.62,86.68,82437.0,75.8001,75.8613,75.7739,75.8264,82437.0
2018-04-18 14:50:00,86.68,86.74,86.62,86.62,57935.0,75.8264,75.8788,75.7739,75.7739,57935.0
2018-04-18 15:00:00,86.63,86.63,86.57,86.59,75758.0,75.7826,75.7826,75.7301,75.7476,75758.0
2018-04-18 15:10:00,86.59,86.67,86.52,86.61,209174.0,75.7476,75.8176,75.6864,75.7651,209174.0
2018-04-18 15:20:00,86.62,86.67,86.56,86.63,106128.0,75.7739,75.8176,75.7214,75.7826,106128.0
2018-04-18 15:30:00,86.63,86.64,86.48,86.58,132701.0,75.7826,75.7914,75.6514,75.7389,132701.0
2018-04-18 15:40:00,86.57,86.57,86.37,86.37,155262.0,75.7301,75.7301,75.5552,75.5552,155262.0
2018-04-18 15:50:00,86.38,86.48,86.36,86.41,309797.0,75.5639,75.6514,75.5464,75.5902,309797.0
2018-04-19 09:30:00,86.3,86.3,85.77,85.95,195286.0,75.4939,75.4939,75.0303,75.1878,195286.0
2018-04-19 09:40:00,85.95,85.98,85.38,85.45,116845.0,75.1878,75.214,74.6891,74.7504,116845.0
2018-04-19 09:50:00,85.45,85.45,85.26,85.36,112206.0,74.7504,74.7504,74.5842,74.6716,112206.0
2018-04-19 10:00:00,85.37,85.43,85.01,85.07,150926.0,74.6804,74.7329,74.3655,74.4179,150926.0
2018-04-19 10:10:00,85.08,85.47,85.03,85.33,147271.0,74.4267,74.7679,74.383,74.6454,147271.0
2018-04-19 10:20:00,85.33,85.51,85.19,85.5,104470.0,74.6454,74.8029,74.5229,74.7941,104470.0
2018-04-19 10:30:00,85.49,85.51,85.34,85.42,129987.0,74.7854,74.8029,74.6541,74.7241,129987.0
2018-04-19 10:40:00,85.42,85.44,85.14,85.15,77879.0,74.7241,74.7416,74.4792,74.4879,77879.0
2018-04-19 10:50:00,85.15,85.18,84.94,85.02,110638.0,74.4879,74.5142,74.3042,74.3742,110638.0
2018-04-19 11:00:00,85.02,85.05,84.88,84.99,98077.0,74.3742,74.4005,74.2517,74.348,98077.0
2018-04-19 11:10:00,84.98,85.0,84.64,84.66,127137.0,74.3392,74.3567,74.0418,74.0593,127137.0
2018-04-19 11:20:00,84.65,84.81,84.56,84.76,120783.0,74.0505,74.1905,73.9718,74.1468,120783.0
2018-04-19 11:30:00,84.75,84.77,84.5,84.56,190941.0,74.138,74.1555,73.9193,73.9718,190941.0
2018-04-19 11:40:00,84.56,84.65,84.42,84.65,129935.0,73.9718,74.0505,73.8493,74.0505,129935.0
2018-04-19 11:50:00,84.65,84.66,84.35,84.41,76750.0,74.0505,74.0593,73.7881,73.8406,76750.0
2018-04-19 12:00:00,84.42,84.42,84.15,84.25,126623.0,73.8493,73.8493,73.6131,73.7006,126623.0
2018-04-19 12:10:00,84.25,84.38,84.22,84.36,83167.0,73.7006,73.8143,73.6744,73.7969,83167.0
2018-04-19 12:20:00,84.35,84.4,84.18,84.21,60712.0,73.7881,73.8318,73.6394,73.6656,60712.0
2018-04-19 12:30:00,84.22,84.39,84.22,84.34,82351.0,73.6744,73.8231,73.6744,73.7794,82351.0
2018-04-19 12:40:00,84.35,84.51,84.29,84.48,80546.0,73.7881,73.9281,73.7356,73.9018,80546.0
2018-04-19 12:50:00,84.48,84.48,84.25,84.25,70703.0,73.9018,73.9018,73.7006,73.7006,70703.0
2018-04-19 13:00:00,84.24,84.26,84.02,84.03,89557.0,73.6919,73.7094,73.4994,73.5082,89557.0
2018-04-19 13:10:00,84.04,84.14,83.99,84.02,87494.0,73.5169,73.6044,73.4732,73.4994,87494.0
2018-04-19 13:20:00,84.01,84.11,83.98,84.0,76102.0,73.4907,73.5782,73.4644,73.4819,76102.0
2018-04-19 13:30:00,84.01,84.3,84.0,84.28,94686.0,73.4907,73.7444,73.4819,73.7269,94686.0
2018-04-19 13:40:00,84.28,84.36,84.22,84.36,54374.0,73.7269,73.7969,73.6744,73.7969,54374.0
2018-04-19 13:50:00,84.37,84.63,84.36,84.61,107084.0,73.8056,74.033,73.7969,74.0155,107084.0
2018-04-19 14:00:00,84.6,84.71,84.6,84.69,88919.0,74.0068,74.103,74.0068,74.0855,88919.0
2018-04-19 14:10:00,84.69,84.73,84.64,84.68,59224.0,74.0855,74.1205,74.0418,74.0768,59224.0
2018-04-19 14:20:00,84.68,84.74,84.5,84.63,77609.0,74.0768,74.1293,73.9193,74.033,77609.0
2018-04-19 14:30:00,84.62,84.81,84.59,84.8,76558.0,74.0243,74.1905,73.9981,74.1818,76558.0
2018-04-19 14:40:00,84.78,84.93,84.73,84.82,108326.0,74.1643,74.2955,74.1205,74.1993,108326.0
2018-04-19 14:50:00,84.81,84.89,84.71,84.89,87638.0,74.1905,74.2605,74.103,74.2605,87638.0
2018-04-19 15:00:00,84.89,84.98,84.78,84.8,91934.0,74.2605,74.3392,74.1643,74.1818,91934.0
2018-04-19 15:10:00,84.79,84.81,84.69,84.75,90904.0,74.173,74.1905,74.0855,74.138,90904.0
2018-04-19 15:20:00,84.75,84.82,84.62,84.66,109374.0,74.138,74.1993,74.0243,74.0593,109374.0
2018-04-19 15:30:00,84.66,85.1,84.62,84.95,237891.0,74.0593,74.4442,74.0243,74.313,237891.0
2018-04-19 15:40:00,84.95,85.02,84.79,84.83,212262.0,74.313,74.3742,74.173,74.208,212262.0
2018-04-19 15:50:00,84.83,84.9,84.67,84.87,435271.0,74.208,74.2692,74.068,74.243,435271.0
2018-04-20 09:30:00,85.38,85.56,84.78,85.07,452613.0,74.6891,74.8466,74.1643,74.4179,452613.0
2018-04-20 09:40:00,85.12,85.38,85.02,85.25,99121.0,74.4617,74.6891,74.3742,74.5754,99121.0
2018-04-20 09:50:00,85.25,85.36,85.05,85.14,101664.0,74.5754,74.6716,74.4005,74.4792,101664.0
2018-04-20 10:00:00,85.15,85.25,85.05,85.1,110512.0,74.4879,74.5754,74.4005,74.4442,110512.0
2018-04-20 10:10:00,85.1,85.22,84.81,84.88,131016.0,74.4442,74.5492,74.1905,74.2517,131016.0
2018-04-20 10:20:00,84.9,84.99,84.79,84.95,120888.0,74.2692,74.348,74.173,74.313,120888.0
2018-04-20 10:30:00,84.96,85.0,84.78,84.91,105216.0,74.3217,74.3567,74.1643,74.278,105216.0
2018-04-20 10:40:00,84.91,84.92,84.7,84.7,113466.0,74.278,74.2867,74.0943,74.0943,113466.0
2018-04-20 10:50:00,84.71,84.71,84.35,84.53,81165.0,74.103,74.103,73.7881,73.9456,81165.0
2018-04-20 11:00:00,84.5,84.57,84.13,84.13,72409.0,73.9193,73.9806,73.5957,73.5957,72409.0
2018-04-20 11:10:00,84.13,84.24,84.03,84.13,93680.0,73.5957,73.6919,73.5082,73.5957,93680.0
2018-04-20 11:20:00,84.13,84.16,83.83,83.83,139659.0,73.5957,73.6219,73.3332,73.3332,139659.0
2018-04-20 11:30:00,83.87,84.18,83.85,84.18,189663.0,73.3682,73.6394,73.3507,73.6394,189663.0
2018-04-20 11:40:00,84.14,84.32,84.1,84.15,93601.0,73.6044,73.7619,73.5694,73.6131,93601.0
2018-04-20 11:50:00,84.14,84.18,84.01,84.13,67546.0,73.6044,73.6394,73.4907,73.5957,67546.0
2018-04-20 12:00:00,84.13,84.15,83.74,83.86,124076.0,73.5957,73.6131,73.2545,73.3595,124076.0
2018-04-20 12:10:00,83.85,83.87,83.75,83.77,62359.0,73.3507,73.3682,73.2632,73.2807,62359.0
2018-04-20 12:20:00,83.78,83.81,83.59,83.62,92124.0,73.2895,73.3157,73.1233,73.1495,92124.0
2018-04-20 12:30:00,83.61,83.67,83.46,83.53,99850.0,73.1408,73.1933,73.0095,73.0708,99850.0
2018-04-20 12:40:00,83.53,83.64,83.46,83.5,80822.0,73.0708,73.167,73.0095,73.0445,80822.0
2018-04-20 12:50:00,83.5,83.5,83.32,83.42,118650.0,73.0445,73.0445,72.8871,72.9746,118650.0
2018-04-20 13:00:00,83.42,83.54,83.32,83.49,122098.0,72.9746,73.0795,72.8871,73.0358,122098.0
2018-04-20 13:10:00,83.49,83.66,83.46,83.51,82503.0,73.0358,73.1845,73.0095,73.0533,82503.0
2018-04-20 13:20:00,83.52,83.65,83.38,83.55,85617.0,73.062,73.1758,72.9396,73.0883,85617.0
2018-04-20 13:30:00,83.56,83.73,83.48,83.72,83327.0,73.097,73.2457,73.027,73.237,83327.0
2018-04-20 13:40:00,83.72,83.75,83.6,83.6,83407.0,73.237,73.2632,73.132,73.132,83407.0
2018-04-20 13:50:00,83.61,83.81,83.59,83.68,81352.0,73.1408,73.3157,73.1233,73.202,81352.0
2018-04-20 14:00:00,83.69,83.76,83.61,83.71,106227.0,73.2107,73.272,73.1408,73.2282,106227.0
2018-04-20 14:10:00,83.71,83.8,83.69,83.77,71226.0,73.2282,73.307,73.2107,73.2807,71226.0
2018-04-20 14:20:00,83.77,83.82,83.65,83.73,96718.0,73.2807,73.3245,73.1758,73.2457,96718.0
2018-04-20 14:30:00,83.74,83.76,83.46,83.51,73957.0,73.2545,73.272,73.0095,73.0533,73957.0
2018-04-20 14:40:00,83.51,83.63,83.51,83.6,91789.0,73.0533,73.1583,73.0533,73.132,91789.0
2018-04-20 14:50:00,83.59,83.68,83.53,83.63,80752.0,73.1233,73.202,73.0708,73.1583,80752.0
2018-04-20 15:00:00,83.63,83.63,83.33,83.34,157074.0,73.1583,73.1583,72.8958,72.9046,157074.0
2018-04-20 15:10:00,83.34,83.49,83.28,83.32,153922.0,72.9046,73.0358,72.8521,72.8871,153922.0
2018-04-20 15:20:00,83.32,83.5,83.31,83.4,178449.0,72.8871,73.0445,72.8783,72.9571,178449.0
2018-04-20 15:30:00,83.39,83.52,83.35,83.51,307368.0,72.9483,73.062,72.9133,73.0533,307368.0
2018-04-20 15:40:00,83.51,83.58,83.39,83.48,266805.0,73.0533,73.1145,72.9483,73.027,266805.0
2018-04-20 15:50:00,83.48,83.63,83.44,83.63,536677.0,73.027,73.1583,72.9921,73.1583,536677.0
2018-04-23 09:30:00,84.17,84.38,83.81,83.9,164608.0,73.6306,73.8143,73.3157,73.3945,164608.0
2018-04-23 09:40:00,83.87,83.99,83.45,83.66,102485.0,73.3682,73.4732,73.0008,73.1845,102485.0
2018-04-23 09:50:00,83.67,83.91,83.6,83.91,93764.0,73.1933,73.4032,73.132,73.4032,93764.0
2018-04-23 10:00:00,83.99,84.09,83.71,83.73,105650.0,73.4732,73.5607,73.2282,73.2457,105650.0
2018-04-23 10:10:00,83.73,83.86,83.64,83.74,122804.0,73.2457,73.3595,73.167,73.2545,122804.0
2018-04-23 10:20:00,83.73,83.99,83.7,83.95,131575.0,73.2457,73.4732,73.2195,73.4382,131575.0
2018-04-23 10:30:00,83.96,84.06,83.77,83.94,205326.0,73.4469,73.5344,73.2807,73.4294,205326.0
2018-04-23 10:40:00,83.94,84.19,83.8,84.08,133537.0,73.4294,73.6481,73.307,73.5519,133537.0
2018-04-23 10:50:00,84.07,84.36,84.05,84.25,116655.0,73.5432,73.7969,73.5257,73.7006,116655.0
2018-04-23 11:00:00,84.24,84.47,84.22,84.44,124946.0,73.6919,73.8931,73.6744,73.8668,124946.0
2018-04-23 11:10:00,84.46,84.57,84.34,84.42,106153.0,73.8843,73.9806,73.7794,73.8493,106153.0
2018-04-23 11:20:00,84.42,84.44,84.15,84.28,67314.0,73.8493,73.8668,73.6131,73.7269,67314.0
2018-04-23 11:30:00,84.26,84.28,84.04,84.11,64632.0,73.7094,73.7269,73.5169,73.5782,64632.0
2018-04-23 11:40:00,84.11,84.23,84.05,84.06,58296.0,73.5782,73.6831,73.5257,73.5344,58296.0
2018-04-23 11:50:00,84.05,84.24,84.01,84.24,94393.0,73.5257,73.6919,73.4907,73.6919,94393.0
2018-04-23 12:00:00,84.25,84.36,84.13,84.23,77261.0,73.7006,73.7969,73.5957,73.6831,77261.0
2018-04-23 12:10:00,84.23,84.37,84.15,84.15,83216.0,73.6831,73.8056,73.6131,73.6131,83216.0
2018-04-23 12:20:00,84.16,84.31,84.14,84.27,74219.0,73.6219,73.7531,73.6044,73.7181,74219.0
2018-04-23 12:30:00,84.25,84.35,84.18,84.31,77731.0,73.7006,73.7881,73.6394,73.7531,77731.0
2018-04-23 12:40:00,84.3,84.4,84.21,84.31,84033.0,73.7444,73.8318,73.6656,73.7531,84033.0
2018-04-23 12:50:00,84.31,84.48,84.27,84.47,82099.0,73.7531,73.9018,73.7181,73.8931,82099.0
2018-04-23 13:00:00,84.47,84.48,84.32,84.34,55897.0,73.8931,73.9018,73.7619,73.7794,55897.0
2018-04-23 13:10:00,84.35,84.43,84.33,84.38,70402.0,73.7881,73.8581,73.7706,73.8143,70402.0
2018-04-23 13:20:00,84.38,84.42,84.33,84.4,49232.0,73.8143,73.8493,73.7706,73.8318,49232.0
2018-04-23 13:30:00,84.4,84.45,84.33,84.34,55480.0,73.8318,73.8756,73.7706,73.7794,55480.0
2018-04-23 13:40:00,84.32,84.32,84.2,84.24,68504.0,73.7619,73.7619,73.6569,73.6919,68504.0
2018-04-23 13:50:00,84.25,84.44,84.24,84.4,182899.0,73.7006,73.8668,73.6919,73.8318,182899.0
2018-04-23 14:00:00,84.39,84.44,84.1,84.13,90508.0,73.8231,73.8668,73.5694,73.5957,90508.0
2018-04-23 14:10:00,84.12,84.16,83.95,83.99,89032.0,73.5869,73.6219,73.4382,73.4732,89032.0
2018-04-23 14:20:00,83.99,84.04,83.91,84.04,79069.0,73.4732,73.5169,73.4032,73.5169,79069.0
2018-04-23 14:30:00,84.03,84.03,83.87,83.92,104123.0,73.5082,73.5082,73.3682,73.4119,104123.0
2018-04-23 14:40:00,83.92,84.02,83.86,83.86,133118.0,73.4119,73.4994,73.3595,73.3595,133118.0
2018-04-23 14:50:00,83.86,84.02,83.78,84.02,98344.0,73.3595,73.4994,73.2895,73.4994,98344.0
2018-04-23 15:00:00,84.01,84.27,83.98,84.22,104563.0,73.4907,73.7181,73.4644,73.6744,104563.0
2018-04-23 15:10:00,84.21,84.24,84.11,84.13,87551.0,73.6656,73.6919,73.5782,73.5957,87551.0
2018-04-23 15:20:00,84.13,84.31,84.11,84.31,80604.0,73.5957,73.7531,73.5782,73.7531,80604.0
2018-04-23 15:30:00,84.32,84.42,84.3,84.3,162733.0,73.7619,73.8493,73.7444,73.7444,162733.0
2018-04-23 15:40:00,84.3,84.37,84.28,84.34,184310.0,73.7444,73.8056,73.7269,73.7794,184310.0
2018-04-23 15:50:00,84.34,84.37,84.22,84.33,298807.0,73.7794,73.8056,73.6744,73.7706,298807.0
2018-04-24 09:30:00,84.73,84.88,84.32,84.48,141093.0,74.4871,74.6189,74.1266,74.2673,141093.0
2018-04-24 09:40:00,84.47,84.75,84.3,84.61,102528.0,74.2585,74.5046,74.109,74.3816,102528.0
2018-04-24 09:50:00,84.62,84.69,84.41,84.57,90342.0,74.3904,74.4519,74.2057,74.3464,90342.0
2018-04-24 10:00:00,84.59,84.76,84.51,84.67,113507.0,74.364,74.5134,74.2937,74.4343,113507.0
2018-04-24 10:10:00,84.68,84.74,84.39,84.46,75397.0,74.4431,74.4958,74.1882,74.2497,75397.0
2018-04-24 10:20:00,84.47,84.5,84.05,84.19,72262.0,74.2585,74.2849,73.8893,74.0123,72262.0
2018-04-24 10:30:00,84.2,84.5,84.06,84.49,79582.0,74.0211,74.2849,73.8981,74.2761,79582.0
2018-04-24 10:40:00,84.48,84.59,84.41,84.55,62892.0,74.2673,74.364,74.2057,74.3288,62892.0
2018-04-24 10:50:00,84.55,84.65,84.41,84.46,79870.0,74.3288,74.4167,74.2057,74.2497,79870.0
2018-04-24 11:00:00,84.45,84.46,84.25,84.35,89387.0,74.2409,74.2497,74.0651,74.153,89387.0
2018-04-24 11:10:00,84.35,84.63,84.3,84.61,208229.0,74.153,74.3991,74.109,74.3816,208229.0
2018-04-24 11:20:00,84.61,84.87,84.59,84.84,70619.0,74.3816,74.6101,74.364,74.5838,70619.0
2018-04-24 11:30:00,84.87,84.97,84.8,84.9,67575.0,74.6101,74.698,74.5486,74.6365,67575.0
2018-04-24 11:40:00,84.91,85.07,84.69,84.7,91679.0,74.6453,74.786,74.4519,74.4607,91679.0
2018-04-24 11:50:00,84.71,84.71,84.52,84.55,137638.0,74.4695,74.4695,74.3024,74.3288,137638.0
2018-04-24 12:00:00,84.54,84.59,84.42,84.43,105807.0,74.32,74.364,74.2145,74.2233,105807.0
2018-04-24 12:10:00,84.44,84.52,84.26,84.33,120486.0,74.2321,74.3024,74.0739,74.1354,120486.0
2018-04-24 12:20:00,84.32,84.39,84.12,84.18,85597.0,74.1266,74.1882,73.9508,74.0035,85597.0
2018-04-24 12:30:00,84.18,84.21,83.98,84.04,121766.0,74.0035,74.0299,73.8277,73.8805,121766.0
2018-04-24 12:40:00,84.03,84.17,83.91,83.94,180373.0,73.8717,73.9948,73.7662,73.7926,180373.0
2018-04-24 12:50:00,83.95,83.96,83.46,83.46,85111.0,73.8014,73.8101,73.3706,73.3706,85111.0
2018-04-24 13:00:00,83.45,83.62,83.35,83.45,106771.0,73.3618,73.5112,73.2739,73.3618,106771.0
2018-04-24 13:10:00,83.44,83.55,83.34,83.35,58018.0,73.353,73.4497,73.2651,73.2739,58018.0
2018-04-24 13:20:00,83.34,83.4,83.17,83.37,71782.0,73.2651,73.3178,73.1156,73.2915,71782.0
2018-04-24 13:30:00,83.38,83.38,83.03,83.07,76624.0,73.3003,73.3003,72.9926,73.0277,76624.0
2018-04-24 13:40:00,83.07,83.14,82.96,83.1,78211.0,73.0277,73.0893,72.931,73.0541,78211.0
2018-04-24 13:50:00,83.1,83.15,82.91,83.1,111752.0,73.0541,73.0981,72.8871,73.0541,111752.0
2018-04-24 14:00:00,83.11,83.14,82.84,83.11,139775.0,73.0629,73.0893,72.8255,73.0629,139775.0
2018-04-24 14:10:00,83.1,83.37,83.01,83.11,106572.0,73.0541,73.2915,72.975,73.0629,106572.0
2018-04-24 14:20:00,83.1,83.25,82.84,82.85,93505.0,73.0541,73.186,72.8255,72.8343,93505.0
2018-04-24 14:30:00,82.85,83.07,82.76,82.77,126099.0,72.8343,73.0277,72.7552,72.764,126099.0
2018-04-24 14:40:00,82.76,82.97,82.76,82.85,138905.0,72.7552,72.9398,72.7552,72.8343,138905.0
2018-04-24 14:50:00,82.85,82.98,82.76,82.84,92982.0,72.8343,72.9486,72.7552,72.8255,92982.0
2018-04-24 15:00:00,82.87,83.07,82.84,82.99,87747.0,72.8519,73.0277,72.8255,72.9574,87747.0
2018-04-24 15:10:00,83.0,83.21,82.94,83.0,98449.0,72.9662,73.1508,72.9134,72.9662,98449.0
2018-04-24 15:20:00,83.0,83.13,82.92,82.93,104155.0,72.9662,73.0805,72.8959,72.9047,104155.0
2018-04-24 15:30:00,82.94,82.95,82.65,82.71,153215.0,72.9134,72.9222,72.6585,72.7113,153215.0
2018-04-24 15:40:00,82.71,82.99,82.56,82.9,212838.0,72.7113,72.9574,72.5794,72.8783,212838.0
2018-04-24 15:50:00,82.9,82.99,82.8,82.9,499544.0,72.8783,72.9574,72.7904,72.8783,499544.0
2018-04-25 09:30:00,82.56,82.74,81.82,81.83,293505.0,72.5794,72.7376,71.9288,71.9376,293505.0
2018-04-25 09:40:00,81.83,82.17,81.73,82.13,291678.0,71.9376,72.2365,71.8497,72.2014,291678.0
2018-04-25 09:50:00,82.11,82.25,81.83,81.83,214273.0,72.1838,72.3069,71.9376,71.9376,214273.0
2018-04-25 10:00:00,81.82,82.3,81.82,82.24,167157.0,71.9288,72.3508,71.9288,72.2981,167157.0
2018-04-25 10:10:00,82.24,82.48,82.19,82.31,194909.0,72.2981,72.5091,72.2541,72.3596,194909.0
2018-04-25 10:20:00,82.3,82.67,82.26,82.63,128927.0,72.3508,72.6761,72.3157,72.6409,128927.0
2018-04-25 10:30:00,82.63,82.76,82.49,82.56,408802.0,72.6409,72.7552,72.5178,72.5794,408802.0
2018-04-25 10:40:00,82.56,82.75,82.4,82.71,233646.0,72.5794,72.7464,72.4387,72.7113,233646.0
2018-04-25 10:50:00,82.72,82.72,82.36,82.5,106137.0,72.72,72.72,72.4036,72.5266,106137.0
2018-04-25 11:00:00,82.49,82.68,82.45,82.6,130131.0,72.5178,72.6849,72.4827,72.6146,130131.0
2018-04-25 11:10:00,82.6,82.75,82.49,82.53,82917.0,72.6146,72.7464,72.5178,72.553,82917.0
2018-04-25 11:20:00,82.52,82.65,82.44,82.6,83390.0,72.5442,72.6585,72.4739,72.6146,83390.0
2018-04-25 11:30:00,82.58,82.58,82.41,82.42,76576.0,72.597,72.597,72.4475,72.4563,76576.0
2018-04-25 11:40:00,82.41,82.42,82.2,82.21,101428.0,72.4475,72.4563,72.2629,72.2717,101428.0
2018-04-25 11:50:00,82.2,82.22,82.04,82.07,183014.0,72.2629,72.2805,72.1222,72.1486,183014.0
2018-04-25 12:00:00,82.06,82.06,81.93,81.96,124870.0,72.1398,72.1398,72.0255,72.0519,124870.0
2018-04-25 12:10:00,81.95,82.01,81.76,81.91,180395.0,72.0431,72.0959,71.8761,72.008,180395.0
2018-04-25 12:20:00,81.91,82.01,81.86,81.98,92953.0,72.008,72.0959,71.964,72.0695,92953.0
2018-04-25 12:30:00,81.97,82.05,81.92,81.95,181007.0,72.0607,72.131,72.0168,72.0431,181007.0
2018-04-25 12:40:00,81.94,81.96,81.8,81.84,115018.0,72.0343,72.0519,71.9113,71.9464,115018.0
2018-04-25 12:50:00,81.85,82.02,81.78,81.96,85255.0,71.9552,72.1047,71.8937,72.0519,85255.0
2018-04-25 13:00:00,81.96,82.04,81.93,81.98,161687.0,72.0519,72.1222,72.0255,72.0695,161687.0
2018-04-25 13:10:00,81.98,81.98,81.83,81.84,77359.0,72.0695,72.0695,71.9376,71.9464,77359.0
2018-04-25 13:20:00,81.86,81.89,81.8,81.86,62747.0,71.964,71.9904,71.9113,71.964,62747.0
2018-04-25 13:30:00,81.86,82.14,81.86,81.99,208014.0,71.964,72.2102,71.964,72.0783,208014.0
2018-04-25 13:40:00,81.99,82.12,81.8,81.84,172536.0,72.0783,72.1926,71.9113,71.9464,172536.0
2018-04-25 13:50:00,81.84,81.9,81.79,81.82,82568.0,71.9464,71.9992,71.9025,71.9288,82568.0
2018-04-25 14:00:00,81.82,81.88,81.68,81.77,118001.0,71.9288,71.9816,71.8058,71.8849,118001.0
2018-04-25 14:10:00,81.77,81.84,81.7,81.78,87004.0,71.8849,71.9464,71.8234,71.8937,87004.0
2018-04-25 14:20:00,81.77,81.77,81.63,81.66,114637.0,71.8849,71.8849,71.7618,71.7882,114637.0
2018-04-25 14:30:00,81.66,81.73,81.58,81.62,178885.0,71.7882,71.8497,71.7179,71.753,178885.0
2018-04-25 14:40:00,81.62,81.78,81.55,81.59,258257.0,71.753,71.8937,71.6915,71.7266,258257.0
2018-04-25 14:50:00,81.59,81.61,81.56,81.6,310627.0,71.7266,71.7442,71.7003,71.7354,310627.0
2018-04-25 15:00:00,81.6,81.73,81.56,81.7,321665.0,71.7354,71.8497,71.7003,71.8234,321665.0
2018-04-25 15:10:00,81.7,81.8,81.64,81.67,530180.0,71.8234,71.9113,71.7706,71.797,530180.0
2018-04-25 15:20:00,81.67,81.76,81.35,81.65,1030525.0,71.797,71.8761,71.5157,71.7794,1030525.0
2018-04-25 15:30:00,81.65,81.77,81.48,81.5,813861.0,71.7794,71.8849,71.6299,71.6475,813861.0
2018-04-25 15:40:00,81.5,81.67,81.36,81.41,403079.0,71.6475,71.797,71.5245,71.5684,403079.0
2018-04-25 15:50:00,81.41,81.5,81.31,81.48,823758.0,71.5684,71.6475,71.4805,71.6299,823758.0
2018-04-26 09:30:00,81.75,82.78,81.64,82.66,285115.0,71.8673,72.7728,71.7706,72.6673,285115.0
2018-04-26 09:40:00,82.66,82.89,82.42,82.46,260341.0,72.6673,72.8695,72.4563,72.4915,260341.0
2018-04-26 09:50:00,82.48,83.21,82.39,83.06,241331.0,72.5091,73.1508,72.4299,73.0189,241331.0
2018-04-26 10:00:00,83.06,83.14,82.82,83.1,163907.0,73.0189,73.0893,72.808,73.0541,163907.0
2018-04-26 10:10:00,83.09,83.5,83.05,83.43,183477.0,73.0453,73.4058,73.0102,73.3442,183477.0
2018-04-26 10:20:00,83.41,83.64,83.38,83.6,148457.0,73.3266,73.5288,73.3003,73.4937,148457.0
2018-04-26 10:30:00,83.6,83.63,83.37,83.38,85479.0,73.4937,73.52,73.2915,73.3003,85479.0
2018-04-26 10:40:00,83.38,83.6,83.38,83.5,132556.0,73.3003,73.4937,73.3003,73.4058,132556.0
2018-04-26 10:50:00,83.49,83.59,83.31,83.48,94600.0,73.397,73.4849,73.2387,73.3882,94600.0
2018-04-26 11:00:00,83.48,83.49,83.1,83.17,150713.0,73.3882,73.397,73.0541,73.1156,150713.0
2018-04-26 11:10:00,83.2,83.22,82.95,82.99,73343.0,73.142,73.1596,72.9222,72.9574,73343.0
2018-04-26 11:20:00,82.99,83.1,82.72,82.78,70440.0,72.9574,73.0541,72.72,72.7728,70440.0
2018-04-26 11:30:00,82.77,82.84,82.66,82.82,78093.0,72.764,72.8255,72.6673,72.808,78093.0
2018-04-26 11:40:00,82.82,82.85,82.53,82.56,76791.0,72.808,72.8343,72.553,72.5794,76791.0
2018-04-26 11:50:00,82.57,82.57,82.31,82.41,93951.0,72.5882,72.5882,72.3596,72.4475,93951.0
2018-04-26 12:00:00,82.4,82.51,82.38,82.49,61759.0,72.4387,72.5354,72.4211,72.5178,61759.0
2018-04-26 12:10:00,82.48,82.52,82.43,82.51,74321.0,72.5091,72.5442,72.4651,72.5354,74321.0
2018-04-26 12:20:00,82.5,82.64,82.49,82.51,89179.0,72.5266,72.6497,72.5178,72.5354,89179.0
2018-04-26 12:30:00,82.51,82.57,82.45,82.54,61352.0,72.5354,72.5882,72.4827,72.5618,61352.0
2018-04-26 12:40:00,82.54,82.55,82.34,82.36,58713.0,72.5618,72.5706,72.386,72.4036,58713.0
2018-04-26 12:50:00,82.36,82.47,82.35,82.42,52324.0,72.4036,72.5003,72.3948,72.4563,52324.0
2018-04-26 13:00:00,82.44,82.57,82.43,82.55,74511.0,72.4739,72.5882,72.4651,72.5706,74511.0
2018-04-26 13:10:00,82.55,82.96,82.54,82.93,170472.0,72.5706,72.931,72.5618,72.9047,170472.0
2018-04-26 13:20:00,82.93,83.02,82.89,82.95,123352.0,72.9047,72.9838,72.8695,72.9222,123352.0
2018-04-26 13:30:00,82.96,83.01,82.83,82.98,70708.0,72.931,72.975,72.8167,72.9486,70708.0
2018-04-26 13:40:00,82.98,83.14,82.92,83.14,92133.0,72.9486,73.0893,72.8959,73.0893,92133.0
2018-04-26 13:50:00,83.14,83.32,83.12,83.21,106389.0,73.0893,73.2475,73.0717,73.1508,106389.0
2018-04-26 14:00:00,83.21,83.34,83.18,83.29,83901.0,73.1508,73.2651,73.1244,73.2211,83901.0
2018-04-26 14:10:00,83.3,83.43,83.28,83.43,85489.0,73.2299,73.3442,73.2123,73.3442,85489.0
2018-04-26 14:20:00,83.42,83.71,83.39,83.65,190750.0,73.3354,73.5904,73.309,73.5376,190750.0
2018-04-26 14:30:00,83.66,83.7,83.44,83.57,109968.0,73.5464,73.5816,73.353,73.4673,109968.0
2018-04-26 14:40:00,83.56,83.87,83.56,83.82,131524.0,73.4585,73.731,73.4585,73.6871,131524.0
2018-04-26 14:50:00,83.82,83.96,83.75,83.95,171967.0,73.6871,73.8101,73.6255,73.8014,171967.0
2018-04-26 15:00:00,83.95,84.08,83.75,83.75,129766.0,73.8014,73.9156,73.6255,73.6255,129766.0
2018-04-26 15:10:00,83.76,83.76,83.63,83.73,119656.0,73.6343,73.6343,73.52,73.6079,119656.0
2018-04-26 15:20:00,83.74,83.76,83.52,83.57,162463.0,73.6167,73.6343,73.4233,73.4673,162463.0
2018-04-26 15:30:00,83.57,83.59,83.38,83.4,346649.0,73.4673,73.4849,73.3003,73.3178,346649.0
2018-04-26 15:40:00,83.4,83.41,83.19,83.28,379647.0,73.3178,73.3266,73.1332,73.2123,379647.0
2018-04-26 15:50:00,83.27,83.36,83.21,83.32,741476.0,73.2036,73.2827,73.1508,73.2475,741476.0
2018-04-27 09:30:00,83.2,83.66,82.91,83.16,206953.0,73.142,73.5464,72.8871,73.1069,206953.0
2018-04-27 09:40:00,83.14,83.31,82.99,83.01,102387.0,73.0893,73.2387,72.9574,72.975,102387.0
2018-04-27 09:50:00,83.02,83.54,83.0,83.47,216918.0,72.9838,73.4409,72.9662,73.3794,216918.0
2018-04-27 10:00:00,83.47,84.18,83.44,84.01,212126.0,73.3794,74.0035,73.353,73.8541,212126.0
2018-04-27 10:10:00,84.02,84.45,83.92,84.25,118717.0,73.8629,74.2409,73.775,74.0651,118717.0
2018-04-27 10:20:00,84.23,84.31,83.9,83.94,109876.0,74.0475,74.1178,73.7574,73.7926,109876.0
2018-04-27 10:30:00,83.93,83.93,83.67,83.68,69352.0,73.7838,73.7838,73.5552,73.564,69352.0
2018-04-27 10:40:00,83.68,83.83,83.67,83.76,65515.0,73.564,73.6959,73.5552,73.6343,65515.0
2018-04-27 10:50:00,83.77,83.9,83.66,83.87,88062.0,73.6431,73.7574,73.5464,73.731,88062.0
2018-04-27 11:00:00,83.86,84.07,83.84,83.98,68895.0,73.7222,73.9068,73.7046,73.8277,68895.0
2018-04-27 11:10:00,83.98,84.1,83.83,83.83,96183.0,73.8277,73.9332,73.6959,73.6959,96183.0
2018-04-27 11:20:00,83.83,84.09,83.8,84.07,56516.0,73.6959,73.9244,73.6695,73.9068,56516.0
2018-04-27 11:30:00,84.07,84.11,83.91,83.91,64615.0,73.9068,73.942,73.7662,73.7662,64615.0
2018-04-27 11:40:00,83.88,83.9,83.81,83.83,36916.0,73.7398,73.7574,73.6783,73.6959,36916.0
2018-04-27 11:50:00,83.84,83.94,83.76,83.87,51075.0,73.7046,73.7926,73.6343,73.731,51075.0
2018-04-27 12:00:00,83.87,83.97,83.85,83.93,59180.0,73.731,73.8189,73.7134,73.7838,59180.0
2018-04-27 12:10:00,83.94,84.11,83.9,84.11,61361.0,73.7926,73.942,73.7574,73.942,61361.0
2018-04-27 12:20:00,84.1,84.23,84.09,84.2,51535.0,73.9332,74.0475,73.9244,74.0211,51535.0
2018-04-27 12:30:00,84.2,84.22,84.02,84.16,63974.0,74.0211,74.0387,73.8629,73.986,63974.0
2018-04-27 12:40:00,84.15,84.21,84.06,84.17,43423.0,73.9772,74.0299,73.8981,73.9948,43423.0
2018-04-27 12:50:00,84.17,84.36,84.13,84.3,52289.0,73.9948,74.1618,73.9596,74.109,52289.0
2018-04-27 13:00:00,84.3,84.31,84.21,84.23,43222.0,74.109,74.1178,74.0299,74.0475,43222.0
2018-04-27 13:10:00,84.23,84.29,84.2,84.25,38445.0,74.0475,74.1002,74.0211,74.0651,38445.0
2018-04-27 13:20:00,84.24,84.28,84.21,84.25,45251.0,74.0563,74.0915,74.0299,74.0651,45251.0
2018-04-27 13:30:00,84.25,84.28,84.09,84.09,51340.0,74.0651,74.0915,73.9244,73.9244,51340.0
2018-04-27 13:40:00,84.09,84.13,84.01,84.11,29416.0,73.9244,73.9596,73.8541,73.942,29416.0
2018-04-27 13:50:00,84.1,84.16,84.07,84.07,56121.0,73.9332,73.986,73.9068,73.9068,56121.0
2018-04-27 14:00:00,84.07,84.1,83.95,83.95,71527.0,73.9068,73.9332,73.8014,73.8014,71527.0
2018-04-27 14:10:00,83.96,84.0,83.9,83.99,69045.0,73.8101,73.8453,73.7574,73.8365,69045.0
2018-04-27 14:20:00,83.98,84.01,83.91,83.95,45357.0,73.8277,73.8541,73.7662,73.8014,45357.0
2018-04-27 14:30:00,83.94,84.0,83.87,83.87,59075.0,73.7926,73.8453,73.731,73.731,59075.0
2018-04-27 14:40:00,83.87,84.04,83.82,84.04,126751.0,73.731,73.8805,73.6871,73.8805,126751.0
2018-04-27 14:50:00,84.03,84.05,83.93,83.97,71557.0,73.8717,73.8893,73.7838,73.8189,71557.0
2018-04-27 15:00:00,83.97,84.14,83.96,84.1,77461.0,73.8189,73.9684,73.8101,73.9332,77461.0
2018-04-27 15:10:00,84.11,84.13,84.04,84.06,64358.0,73.942,73.9596,73.8805,73.8981,64358.0
2018-04-27 15:20:00,84.07,84.08,83.94,84.04,64233.0,73.9068,73.9156,73.7926,73.8805,64233.0
2018-04-27 15:30:00,84.03,84.12,84.03,84.07,110656.0,73.8717,73.9508,73.8717,73.9068,110656.0
2018-04-27 15:40:00,84.06,84.12,83.98,84.06,124245.0,73.8981,73.9508,73.8277,73.8981,124245.0
2018-04-27 15:50:00,84.06,84.11,83.98,84.0,307971.0,73.8981,73.942,73.8277,73.8453,307971.0
2018-04-30 09:30:00,84.3,84.38,84.08,84.26,99250.0,74.109,74.1794,73.9156,74.0739,99250.0
2018-04-30 09:40:00,84.23,84.39,84.01,84.08,85470.0,74.0475,74.1882,73.8541,73.9156,85470.0
2018-04-30 09:50:00,84.05,84.18,83.99,84.1,111487.0,73.8893,74.0035,73.8365,73.9332,111487.0
2018-04-30 10:00:00,84.09,84.22,84.02,84.1,63468.0,73.9244,74.0387,73.8629,73.9332,63468.0
2018-04-30 10:10:00,84.09,84.13,83.98,84.02,66265.0,73.9244,73.9596,73.8277,73.8629,66265.0
2018-04-30 10:20:00,84.01,84.25,84.01,84.19,73925.0,73.8541,74.0651,73.8541,74.0123,73925.0
2018-04-30 10:30:00,84.21,84.23,84.11,84.17,59376.0,74.0299,74.0475,73.942,73.9948,59376.0
2018-04-30 10:40:00,84.15,84.23,84.11,84.16,57405.0,73.9772,74.0475,73.942,73.986,57405.0
2018-04-30 10:50:00,84.16,84.17,83.91,83.93,61470.0,73.986,73.9948,73.7662,73.7838,61470.0
2018-04-30 11:00:00,83.94,83.98,83.84,83.92,54815.0,73.7926,73.8277,73.7046,73.775,54815.0
2018-04-30 11:10:00,83.92,83.92,83.75,83.84,71074.0,73.775,73.775,73.6255,73.7046,71074.0
2018-04-30 11:20:00,83.84,83.95,83.78,83.9,42505.0,73.7046,73.8014,73.6519,73.7574,42505.0
2018-04-30 11:30:00,83.9,83.91,83.69,83.7,68766.0,73.7574,73.7662,73.5728,73.5816,68766.0
2018-04-30 11:40:00,83.71,83.76,83.61,83.67,48086.0,73.5904,73.6343,73.5025,73.5552,48086.0
2018-04-30 11:50:00,83.67,83.68,83.56,83.61,55978.0,73.5552,73.564,73.4585,73.5025,55978.0
2018-04-30 12:00:00,83.62,83.65,83.47,83.52,56379.0,73.5112,73.5376,73.3794,73.4233,56379.0
2018-04-30 12:10:00,83.52,83.54,83.37,83.43,55412.0,73.4233,73.4409,73.2915,73.3442,55412.0
2018-04-30 12:20:00,83.42,83.46,83.36,83.42,43600.0,73.3354,73.3706,73.2827,73.3354,43600.0
2018-04-30 12:30:00,83.41,83.53,83.36,83.5,35221.0,73.3266,73.4321,73.2827,73.4058,35221.0
2018-04-30 12:40:00,83.5,83.5,83.37,83.38,24134.0,73.4058,73.4058,73.2915,73.3003,24134.0
2018-04-30 12:50:00,83.37,83.42,83.26,83.4,31361.0,73.2915,73.3354,73.1948,73.3178,31361.0
2018-04-30 13:00:00,83.41,83.47,83.3,83.31,20640.0,73.3266,73.3794,73.2299,73.2387,20640.0
2018-04-30 13:10:00,83.34,83.35,83.2,83.31,34691.0,73.2651,73.2739,73.142,73.2387,34691.0
2018-04-30 13:20:00,83.3,83.41,83.27,83.37,31604.0,73.2299,73.3266,73.2036,73.2915,31604.0
2018-04-30 13:30:00,83.38,83.4,83.27,83.32,24752.0,73.3003,73.3178,73.2036,73.2475,24752.0
2018-04-30 13:40:00,83.32,83.37,83.25,83.26,55685.0,73.2475,73.2915,73.186,73.1948,55685.0
2018-04-30 13:50:00,83.26,83.27,83.17,83.23,33412.0,73.1948,73.2036,73.1156,73.1684,33412.0
2018-04-30 14:00:00,83.21,83.22,82.88,82.93,75349.0,73.1508,73.1596,72.8607,72.9047,75349.0
2018-04-30 14:10:00,82.92,83.03,82.86,82.94,43424.0,72.8959,72.9926,72.8431,72.9134,43424.0
2018-04-30 14:20:00,82.93,83.09,82.93,83.0,27208.0,72.9047,73.0453,72.9047,72.9662,27208.0
2018-04-30 14:30:00,82.98,83.04,82.91,82.95,41959.0,72.9486,73.0014,72.8871,72.9222,41959.0
2018-04-30 14:40:00,82.94,82.98,82.75,82.96,88992.0,72.9134,72.9486,72.7464,72.931,88992.0
2018-04-30 14:50:00,82.97,83.06,82.95,83.05,45352.0,72.9398,73.0189,72.9222,73.0102,45352.0
2018-04-30 15:00:00,83.03,83.07,82.89,82.97,64462.0,72.9926,73.0277,72.8695,72.9398,64462.0
2018-04-30 15:10:00,82.97,83.03,82.83,82.84,91967.0,72.9398,72.9926,72.8167,72.8255,91967.0
2018-04-30 15:20:00,82.84,82.86,82.53,82.6,92589.0,72.8255,72.8431,72.553,72.6146,92589.0
2018-04-30 15:30:00,82.6,82.75,82.56,82.73,111642.0,72.6146,72.7464,72.5794,72.7288,111642.0
2018-04-30 15:40:00,82.73,82.86,82.67,82.79,196253.0,72.7288,72.8431,72.6761,72.7816,196253.0
2018-04-30 15:50:00,82.78,82.78,82.43,82.44,329342.0,72.7728,72.7728,72.4651,72.4739,329342.0
2018-05-01 09:30:00,81.66,81.83,81.51,81.73,215894.0,71.7882,71.9376,71.6563,71.8497,215894.0
2018-05-01 09:40:00,81.69,81.92,81.68,81.91,69638.0,71.8146,72.0168,71.8058,72.008,69638.0
2018-05-01 09:50:00,81.91,82.29,81.86,82.1,84570.0,72.008,72.342,71.964,72.175,84570.0
2018-05-01 10:00:00,82.11,82.2,81.78,81.83,93626.0,72.1838,72.2629,71.8937,71.9376,93626.0
2018-05-01 10:10:00,81.83,81.94,81.78,81.89,80331.0,71.9376,72.0343,71.8937,71.9904,80331.0
2018-05-01 10:20:00,81.89,81.96,81.71,81.77,67321.0,71.9904,72.0519,71.8321,71.8849,67321.0
2018-05-01 10:30:00,81.76,81.79,81.66,81.68,64502.0,71.8761,71.9025,71.7882,71.8058,64502.0
2018-05-01 10:40:00,81.68,81.86,81.65,81.65,66156.0,71.8058,71.964,71.7794,71.7794,66156.0
2018-05-01 10:50:00,81.65,81.66,81.49,81.51,88171.0,71.7794,71.7882,71.6387,71.6563,88171.0
2018-05-01 11:00:00,81.51,81.51,81.16,81.49,104325.0,71.6563,71.6563,71.3486,71.6387,104325.0
2018-05-01 11:10:00,81.49,81.64,81.42,81.61,85630.0,71.6387,71.7706,71.5772,71.7442,85630.0
2018-05-01 11:20:00,81.62,81.72,81.57,81.58,100481.0,71.753,71.8409,71.7091,71.7179,100481.0
2018-05-01 11:30:00,81.57,81.65,81.51,81.59,69336.0,71.7091,71.7794,71.6563,71.7266,69336.0
2018-05-01 11:40:00,81.6,81.66,81.55,81.56,48766.0,71.7354,71.7882,71.6915,71.7003,48766.0
2018-05-01 11:50:00,81.56,81.6,81.37,81.37,55082.0,71.7003,71.7354,71.5332,71.5332,55082.0
2018-05-01 12:00:00,81.38,81.57,81.33,81.55,39163.0,71.542,71.7091,71.4981,71.6915,39163.0
2018-05-01 12:10:00,81.56,81.62,81.49,81.55,42465.0,71.7003,71.753,71.6387,71.6915,42465.0
2018-05-01 12:20:00,81.56,81.59,81.47,81.59,39001.0,71.7003,71.7266,71.6212,71.7266,39001.0
2018-05-01 12:30:00,81.6,81.65,81.56,81.59,39733.0,71.7354,71.7794,71.7003,71.7266,39733.0
2018-05-01 12:40:00,81.59,81.62,81.4,81.45,39829.0,71.7266,71.753,71.5596,71.6036,39829.0
2018-05-01 12:50:00,81.45,81.49,81.42,81.44,55423.0,71.6036,71.6387,71.5772,71.5948,55423.0
2018-05-01 13:00:00,81.43,81.44,81.29,81.33,51035.0,71.586,71.5948,71.4629,71.4981,51035.0
2018-05-01 13:10:00,81.33,81.38,81.29,81.37,34690.0,71.4981,71.542,71.4629,71.5332,34690.0
2018-05-01 13:20:00,81.36,81.4,81.32,81.36,39192.0,71.5245,71.5596,71.4893,71.5245,39192.0
2018-05-01 13:30:00,81.37,81.44,81.32,81.4,54954.0,71.5332,71.5948,71.4893,71.5596,54954.0
2018-05-01 13:40:00,81.39,81.66,81.38,81.66,62137.0,71.5508,71.7882,71.542,71.7882,62137.0
2018-05-01 13:50:00,81.66,81.94,81.65,81.92,32782.0,71.7882,72.0343,71.7794,72.0168,32782.0
2018-05-01 14:00:00,81.91,82.04,81.89,81.96,53582.0,72.008,72.1222,71.9904,72.0519,53582.0
2018-05-01 14:10:00,81.97,82.2,81.97,82.12,96083.0,72.0607,72.2629,72.0607,72.1926,96083.0
2018-05-01 14:20:00,82.13,82.33,82.11,82.31,58878.0,72.2014,72.3772,72.1838,72.3596,58878.0
2018-05-01 14:30:00,82.29,82.34,82.24,82.32,45743.0,72.342,72.386,72.2981,72.3684,45743.0
2018-05-01 14:40:00,82.31,82.61,82.29,82.58,60065.0,72.3596,72.6233,72.342,72.597,60065.0
2018-05-01 14:50:00,82.59,82.63,82.43,82.52,91753.0,72.6058,72.6409,72.4651,72.5442,91753.0
2018-05-01 15:00:00,82.52,82.67,82.43,82.66,62666.0,72.5442,72.6761,72.4651,72.6673,62666.0
2018-05-01 15:10:00,82.67,82.67,82.46,82.46,47231.0,72.6761,72.6761,72.4915,72.4915,47231.0
2018-05-01 15:20:00,82.45,82.6,82.45,82.55,84424.0,72.4827,72.6146,72.4827,72.5706,84424.0
2018-05-01 15:30:00,82.56,82.7,82.5,82.62,111877.0,72.5794,72.7025,72.5266,72.6321,111877.0
2018-05-01 15:40:00,82.62,82.74,82.61,82.7,121933.0,72.6321,72.7376,72.6233,72.7025,121933.0
2018-05-01 15:50:00,82.7,82.98,82.69,82.95,351439.0,72.7025,72.9486,72.6937,72.9222,351439.0
2018-05-02 09:30:00,82.66,83.18,82.51,83.18,130763.0,72.6673,73.1244,72.5354,73.1244,130763.0
2018-05-02 09:40:00,83.13,83.29,82.97,83.19,102157.0,73.0805,73.2211,72.9398,73.1332,102157.0
2018-05-02 09:50:00,83.18,83.39,83.1,83.29,78241.0,73.1244,73.309,73.0541,73.2211,78241.0
2018-05-02 10:00:00,83.29,83.36,83.14,83.25,73725.0,73.2211,73.2827,73.0893,73.186,73725.0
2018-05-02 10:10:00,83.27,83.31,83.13,83.28,73010.0,73.2036,73.2387,73.0805,73.2123,73010.0
2018-05-02 10:20:00,83.29,83.53,83.28,83.53,91603.0,73.2211,73.4321,73.2123,73.4321,91603.0
2018-05-02 10:30:00,83.54,83.72,83.49,83.67,95457.0,73.4409,73.5992,73.397,73.5552,95457.0
2018-05-02 10:40:00,83.67,83.8,83.63,83.73,99725.0,73.5552,73.6695,73.52,73.6079,99725.0
2018-05-02 10:50:00,83.73,83.87,83.63,83.86,180922.0,73.6079,73.731,73.52,73.7222,180922.0
2018-05-02 11:00:00,83.86,84.15,83.85,84.15,148614.0,73.7222,73.9772,73.7134,73.9772,148614.0
2018-05-02 11:10:00,84.15,84.47,84.14,84.14,278216.0,73.9772,74.2585,73.9684,73.9684,278216.0
2018-05-02 11:20:00,84.14,84.41,84.07,84.38,160510.0,73.9684,74.2057,73.9068,74.1794,160510.0
2018-05-02 11:30:00,84.37,84.48,84.2,84.42,163441.0,74.1706,74.2673,74.0211,74.2145,163441.0
2018-05-02 11:40:00,84.42,84.49,84.21,84.32,144851.0,74.2145,74.2761,74.0299,74.1266,144851.0
2018-05-02 11:50:00,84.32,84.39,84.19,84.26,107985.0,74.1266,74.1882,74.0123,74.0739,107985.0
2018-05-02 12:00:00,84.26,84.43,84.24,84.37,85508.0,74.0739,74.2233,74.0563,74.1706,85508.0
2018-05-02 12:10:00,84.37,84.5,84.36,84.48,122563.0,74.1706,74.2849,74.1618,74.2673,122563.0
2018-05-02 12:20:00,84.48,84.59,84.4,84.52,123692.0,74.2673,74.364,74.197,74.3024,123692.0
2018-05-02 12:30:00,84.52,84.57,84.44,84.56,115965.0,74.3024,74.3464,74.2321,74.3376,115965.0
2018-05-02 12:40:00,84.55,84.7,84.51,84.68,104714.0,74.3288,74.4607,74.2937,74.4431,104714.0
2018-05-02 12:50:00,84.67,85.0,84.64,84.99,131117.0,74.4343,74.7244,74.4079,74.7156,131117.0
2018-05-02 13:00:00,84.98,85.22,84.84,84.86,192573.0,74.7068,74.9178,74.5838,74.6013,192573.0
2018-05-02 13:10:00,84.85,84.86,84.68,84.8,94928.0,74.5926,74.6013,74.4431,74.5486,94928.0
2018-05-02 13:20:00,84.8,85.08,84.8,84.87,193213.0,74.5486,74.7947,74.5486,74.6101,193213.0
2018-05-02 13:30:00,84.9,84.9,84.61,84.63,86725.0,74.6365,74.6365,74.3816,74.3991,86725.0
2018-05-02 13:40:00,84.64,84.68,84.56,84.66,60865.0,74.4079,74.4431,74.3376,74.4255,60865.0
2018-05-02 13:50:00,84.66,84.77,84.64,84.77,122146.0,74.4255,74.5222,74.4079,74.5222,122146.0
2018-05-02 14:00:00,84.76,84.92,84.74,84.87,85973.0,74.5134,74.6541,74.4958,74.6101,85973.0
2018-05-02 14:10:00,84.87,84.96,84.83,84.89,159203.0,74.6101,74.6893,74.575,74.6277,159203.0
2018-05-02 14:20:00,84.89,85.13,84.84,85.0,190652.0,74.6277,74.8387,74.5838,74.7244,190652.0
2018-05-02 14:30:00,85.01,85.11,84.97,84.98,154043.0,74.7332,74.8211,74.698,74.7068,154043.0
2018-05-02 14:40:00,84.98,84.99,84.6,84.61,147754.0,74.7068,74.7156,74.3728,74.3816,147754.0
2018-05-02 14:50:00,84.61,84.72,84.55,84.66,96866.0,74.3816,74.4783,74.3288,74.4255,96866.0
2018-05-02 15:00:00,84.67,84.76,84.63,84.75,184991.0,74.4343,74.5134,74.3991,74.5046,184991.0
2018-05-02 15:10:00,84.74,84.75,84.58,84.61,129867.0,74.4958,74.5046,74.3552,74.3816,129867.0
2018-05-02 15:20:00,84.61,84.61,84.37,84.44,104406.0,74.3816,74.3816,74.1706,74.2321,104406.0
2018-05-02 15:30:00,84.43,84.43,84.09,84.18,166782.0,74.2233,74.2233,73.9244,74.0035,166782.0
2018-05-02 15:40:00,84.16,84.17,83.83,83.85,245964.0,73.986,73.9948,73.6959,73.7134,245964.0
2018-05-02 15:50:00,83.84,84.01,83.79,83.97,378723.0,73.7046,73.8541,73.6607,73.8189,378723.0
2018-05-03 09:30:00,83.51,83.56,82.77,83.01,106184.0,73.4145,73.4585,72.764,72.975,106184.0
2018-05-03 09:40:00,82.96,82.98,82.72,82.81,71638.0,72.931,72.9486,72.72,72.7992,71638.0
2018-05-03 09:50:00,82.81,82.86,82.55,82.83,55460.0,72.7992,72.8431,72.5706,72.8167,55460.0
2018-05-03 10:00:00,82.81,82.81,82.36,82.45,86599.0,72.7992,72.7992,72.4036,72.4827,86599.0
2018-05-03 10:10:00,82.45,82.45,82.18,82.2,91926.0,72.4827,72.4827,72.2453,72.2629,91926.0
2018-05-03 10:20:00,82.2,82.24,82.0,82.02,87481.0,72.2629,72.2981,72.0871,72.1047,87481.0
2018-05-03 10:30:00,82.02,82.04,81.52,81.63,78675.0,72.1047,72.1222,71.6651,71.7618,78675.0
2018-05-03 10:40:00,81.66,81.85,81.54,81.84,107964.0,71.7882,71.9552,71.6827,71.9464,107964.0
2018-05-03 10:50:00,81.84,81.84,81.36,81.49,107449.0,71.9464,71.9464,71.5245,71.6387,107449.0
2018-05-03 11:00:00,81.48,81.76,81.45,81.75,101117.0,71.6299,71.8761,71.6036,71.8673,101117.0
2018-05-03 11:10:00,81.74,82.02,81.72,81.98,160861.0,71.8585,72.1047,71.8409,72.0695,160861.0
2018-05-03 11:20:00,81.98,81.99,81.68,81.7,66652.0,72.0695,72.0783,71.8058,71.8234,66652.0
2018-05-03 11:30:00,81.7,81.86,81.6,81.8,124316.0,71.8234,71.964,71.7354,71.9113,124316.0
2018-05-03 11:40:00,81.79,82.18,81.69,82.12,110546.0,71.9025,72.2453,71.8146,72.1926,110546.0
2018-05-03 11:50:00,82.12,82.13,82.0,82.03,96280.0,72.1926,72.2014,72.0871,72.1135,96280.0
2018-05-03 12:00:00,82.05,82.25,82.01,82.19,189788.0,72.131,72.3069,72.0959,72.2541,189788.0
2018-05-03 12:10:00,82.19,82.29,82.05,82.09,132270.0,72.2541,72.342,72.131,72.1662,132270.0
2018-05-03 12:20:00,82.1,82.18,81.99,82.02,208391.0,72.175,72.2453,72.0783,72.1047,208391.0
2018-05-03 12:30:00,82.03,82.68,82.01,82.55,205353.0,72.1135,72.6849,72.0959,72.5706,205353.0
2018-05-03 12:40:00,82.54,82.73,82.53,82.69,60114.0,72.5618,72.7288,72.553,72.6937,60114.0
2018-05-03 12:50:00,82.68,82.95,82.57,82.93,380742.0,72.6849,72.9222,72.5882,72.9047,380742.0
2018-05-03 13:00:00,82.91,82.93,82.58,82.58,85034.0,72.8871,72.9047,72.597,72.597,85034.0
2018-05-03 13:10:00,82.56,82.87,82.56,82.79,83097.0,72.5794,72.8519,72.5794,72.7816,83097.0
2018-05-03 13:20:00,82.78,82.91,82.63,82.71,54887.0,72.7728,72.8871,72.6409,72.7113,54887.0
2018-05-03 13:30:00,82.75,83.14,82.74,83.14,50907.0,72.7464,73.0893,72.7376,73.0893,50907.0
2018-05-03 13:40:00,83.14,83.17,82.99,83.04,75725.0,73.0893,73.1156,72.9574,73.0014,75725.0
2018-05-03 13:50:00,83.04,83.11,83.01,83.05,46240.0,73.0014,73.0629,72.975,73.0102,46240.0
2018-05-03 14:00:00,83.04,83.04,82.8,83.01,166546.0,73.0014,73.0014,72.7904,72.975,166546.0
2018-05-03 14:10:00,83.01,83.01,82.9,82.92,50953.0,72.975,72.975,72.8783,72.8959,50953.0
2018-05-03 14:20:00,82.92,82.92,82.81,82.89,49253.0,72.8959,72.8959,72.7992,72.8695,49253.0
2018-05-03 14:30:00,82.9,83.02,82.9,82.92,75185.0,72.8783,72.9838,72.8783,72.8959,75185.0
2018-05-03 14:40:00,82.93,82.96,82.72,82.75,71724.0,72.9047,72.931,72.72,72.7464,71724.0
2018-05-03 14:50:00,82.75,82.8,82.55,82.66,70727.0,72.7464,72.7904,72.5706,72.6673,70727.0
2018-05-03 15:00:00,82.65,82.76,82.6,82.65,71043.0,72.6585,72.7552,72.6146,72.6585,71043.0
2018-05-03 15:10:00,82.64,82.85,82.6,82.79,114935.0,72.6497,72.8343,72.6146,72.7816,114935.0
2018-05-03 15:20:00,82.8,82.84,82.61,82.71,68514.0,72.7904,72.8255,72.6233,72.7113,68514.0
2018-05-03 15:30:00,82.71,82.79,82.57,82.6,118341.0,72.7113,72.7816,72.5882,72.6146,118341.0
2018-05-03 15:40:00,82.6,82.64,82.52,82.56,148707.0,72.6146,72.6497,72.5442,72.5794,148707.0
2018-05-03 15:50:00,82.56,82.87,82.53,82.83,388519.0,72.5794,72.8519,72.553,72.8167,388519.0
2018-05-04 09:30:00,82.59,83.22,82.21,83.2,122841.0,72.6058,73.1596,72.2717,73.142,122841.0
2018-05-04 09:40:00,83.21,83.44,83.2,83.29,65932.0,73.1508,73.353,73.142,73.2211,65932.0
2018-05-04 09:50:00,83.29,83.58,83.2,83.48,81598.0,73.2211,73.4761,73.142,73.3882,81598.0
2018-05-04 10:00:00,83.44,83.49,83.2,83.41,39322.0,73.353,73.397,73.142,73.3266,39322.0
2018-05-04 10:10:00,83.41,83.65,83.29,83.3,92015.0,73.3266,73.5376,73.2211,73.2299,92015.0
2018-05-04 10:20:00,83.34,83.79,83.34,83.78,50745.0,73.2651,73.6607,73.2651,73.6519,50745.0
2018-05-04 10:30:00,83.78,83.96,83.77,83.95,72348.0,73.6519,73.8101,73.6431,73.8014,72348.0
2018-05-04 10:40:00,83.96,84.24,83.95,84.12,83161.0,73.8101,74.0563,73.8014,73.9508,83161.0
2018-05-04 10:50:00,84.12,84.28,84.09,84.12,67789.0,73.9508,74.0915,73.9244,73.9508,67789.0
2018-05-04 11:00:00,84.12,84.18,83.99,84.15,61677.0,73.9508,74.0035,73.8365,73.9772,61677.0
2018-05-04 11:10:00,84.15,84.18,84.0,84.12,43292.0,73.9772,74.0035,73.8453,73.9508,43292.0
2018-05-04 11:20:00,84.13,84.25,84.09,84.2,47248.0,73.9596,74.0651,73.9244,74.0211,47248.0
2018-05-04 11:30:00,84.2,84.34,84.17,84.2,77459.0,74.0211,74.1442,73.9948,74.0211,77459.0
2018-05-04 11:40:00,84.2,84.26,84.07,84.09,39365.0,74.0211,74.0739,73.9068,73.9244,39365.0
2018-05-04 11:50:00,84.1,84.33,84.1,84.33,59344.0,73.9332,74.1354,73.9332,74.1354,59344.0
2018-05-04 12:00:00,84.33,84.37,84.26,84.3,43553.0,74.1354,74.1706,74.0739,74.109,43553.0
2018-05-04 12:10:00,84.31,84.37,84.28,84.35,57037.0,74.1178,74.1706,74.0915,74.153,57037.0
2018-05-04 12:20:00,84.35,84.43,84.31,84.39,64472.0,74.153,74.2233,74.1178,74.1882,64472.0
2018-05-04 12:30:00,84.4,84.44,84.37,84.44,44486.0,74.197,74.2321,74.1706,74.2321,44486.0
2018-05-04 12:40:00,84.44,84.44,84.24,84.27,41820.0,74.2321,74.2321,74.0563,74.0827,41820.0
2018-05-04 12:50:00,84.28,84.34,84.19,84.32,38163.0,74.0915,74.1442,74.0123,74.1266,38163.0
2018-05-04 13:00:00,84.33,84.44,84.3,84.4,41895.0,74.1354,74.2321,74.109,74.197,41895.0
2018-05-04 13:10:00,84.41,84.49,84.4,84.44,55891.0,74.2057,74.2761,74.197,74.2321,55891.0
2018-05-04 13:20:00,84.45,84.52,84.44,84.46,35514.0,74.2409,74.3024,74.2321,74.2497,35514.0
2018-05-04 13:30:00,84.44,84.49,84.36,84.4,28397.0,74.2321,74.2761,74.1618,74.197,28397.0
2018-05-04 13:40:00,84.4,84.45,84.33,84.35,40286.0,74.197,74.2409,74.1354,74.153,40286.0
2018-05-04 13:50:00,84.36,84.44,84.24,84.39,53107.0,74.1618,74.2321,74.0563,74.1882,53107.0
2018-05-04 14:00:00,84.39,84.49,84.35,84.46,52497.0,74.1882,74.2761,74.153,74.2497,52497.0
2018-05-04 14:10:00,84.47,84.57,84.43,84.48,50253.0,74.2585,74.3464,74.2233,74.2673,50253.0
2018-05-04 14:20:00,84.49,84.67,84.49,84.65,56300.0,74.2761,74.4343,74.2761,74.4167,56300.0
2018-05-04 14:30:00,84.67,84.69,84.59,84.64,48338.0,74.4343,74.4519,74.364,74.4079,48338.0
2018-05-04 14:40:00,84.64,84.74,84.64,84.65,49449.0,74.4079,74.4958,74.4079,74.4167,49449.0
2018-05-04 14:50:00,84.64,84.67,84.45,84.47,56401.0,74.4079,74.4343,74.2409,74.2585,56401.0
2018-05-04 15:00:00,84.48,84.61,84.47,84.58,64201.0,74.2673,74.3816,74.2585,74.3552,64201.0
2018-05-04 15:10:00,84.58,84.64,84.52,84.58,60191.0,74.3552,74.4079,74.3024,74.3552,60191.0
2018-05-04 15:20:00,84.58,84.6,84.54,84.56,60268.0,74.3552,74.3728,74.32,74.3376,60268.0
2018-05-04 15:30:00,84.56,84.58,84.32,84.32,82128.0,74.3376,74.3552,74.1266,74.1266,82128.0
2018-05-04 15:40:00,84.32,84.36,84.2,84.21,131020.0,74.1266,74.1618,74.0211,74.0299,131020.0
2018-05-04 15:50:00,84.21,84.25,84.08,84.24,296888.0,74.0299,74.0651,73.9156,74.0563,296888.0
2018-05-07 09:30:00,84.38,84.52,84.17,84.28,145996.0,74.1794,74.3024,73.9948,74.0915,145996.0
2018-05-07 09:40:00,84.26,84.34,83.92,84.05,284043.0,74.0739,74.1442,73.775,73.8893,284043.0
2018-05-07 09:50:00,84.05,84.23,83.83,84.21,410336.0,73.8893,74.0475,73.6959,74.0299,410336.0
2018-05-07 10:00:00,84.21,84.45,83.93,84.07,272995.0,74.0299,74.2409,73.7838,73.9068,272995.0
2018-05-07 10:10:00,84.06,84.08,83.82,83.96,70184.0,73.8981,73.9156,73.6871,73.8101,70184.0
2018-05-07 10:20:00,83.96,84.02,83.92,83.96,78858.0,73.8101,73.8629,73.775,73.8101,78858.0
2018-05-07 10:30:00,83.96,83.98,83.6,83.64,122300.0,73.8101,73.8277,73.4937,73.5288,122300.0
2018-05-07 10:40:00,83.63,83.89,83.59,83.87,102398.0,73.52,73.7486,73.4849,73.731,102398.0
2018-05-07 10:50:00,83.86,83.99,83.75,83.79,39966.0,73.7222,73.8365,73.6255,73.6607,39966.0
2018-05-07 11:00:00,83.78,83.81,83.67,83.81,42512.0,73.6519,73.6783,73.5552,73.6783,42512.0
2018-05-07 11:10:00,83.81,84.02,83.8,83.99,39703.0,73.6783,73.8629,73.6695,73.8365,39703.0
2018-05-07 11:20:00,83.99,84.01,83.91,83.99,57192.0,73.8365,73.8541,73.7662,73.8365,57192.0
2018-05-07 11:30:00,83.98,83.99,83.86,83.95,29453.0,73.8277,73.8365,73.7222,73.8014,29453.0
2018-05-07 11:40:00,83.96,84.01,83.87,83.89,41312.0,73.8101,73.8541,73.731,73.7486,41312.0
2018-05-07 11:50:00,83.89,83.94,83.84,83.94,30442.0,73.7486,73.7926,73.7046,73.7926,30442.0
2018-05-07 12:00:00,83.94,83.94,83.81,83.81,28464.0,73.7926,73.7926,73.6783,73.6783,28464.0
2018-05-07 12:10:00,83.81,83.9,83.79,83.84,38076.0,73.6783,73.7574,73.6607,73.7046,38076.0
2018-05-07 12:20:00,83.83,83.86,83.72,83.8,37259.0,73.6959,73.7222,73.5992,73.6695,37259.0
2018-05-07 12:30:00,83.8,83.9,83.76,83.84,45997.0,73.6695,73.7574,73.6343,73.7046,45997.0
2018-05-07 12:40:00,83.84,83.86,83.63,83.63,39537.0,73.7046,73.7222,73.52,73.52,39537.0
2018-05-07 12:50:00,83.63,83.65,83.6,83.61,30702.0,73.52,73.5376,73.4937,73.5025,30702.0
2018-05-07 13:00:00,83.61,83.68,83.47,83.52,52674.0,73.5025,73.564,73.3794,73.4233,52674.0
2018-05-07 13:10:00,83.52,83.57,83.46,83.55,48284.0,73.4233,73.4673,73.3706,73.4497,48284.0
2018-05-07 13:20:00,83.54,83.7,83.53,83.64,42088.0,73.4409,73.5816,73.4321,73.5288,42088.0
2018-05-07 13:30:00,83.63,83.74,83.61,83.72,30196.0,73.52,73.6167,73.5025,73.5992,30196.0
2018-05-07 13:40:00,83.72,83.84,83.71,83.76,39310.0,73.5992,73.7046,73.5904,73.6343,39310.0
2018-05-07 13:50:00,83.76,83.87,83.75,83.79,36932.0,73.6343,73.731,73.6255,73.6607,36932.0
2018-05-07 14:00:00,83.79,83.79,83.74,83.78,38775.0,73.6607,73.6607,73.6167,73.6519,38775.0
2018-05-07 14:10:00,83.78,83.94,83.75,83.92,74035.0,73.6519,73.7926,73.6255,73.775,74035.0
2018-05-07 14:20:00,83.92,83.96,83.83,83.96,54708.0,73.775,73.8101,73.6959,73.8101,54708.0
2018-05-07 14:30:00,83.95,84.14,83.93,84.03,69371.0,73.8014,73.9684,73.7838,73.8717,69371.0
2018-05-07 14:40:00,84.03,84.08,83.74,83.74,84103.0,73.8717,73.9156,73.6167,73.6167,84103.0
2018-05-07 14:50:00,83.74,83.75,83.36,83.38,125305.0,73.6167,73.6255,73.2827,73.3003,125305.0
2018-05-07 15:00:00,83.38,83.59,83.36,83.59,70908.0,73.3003,73.4849,73.2827,73.4849,70908.0
2018-05-07 15:10:00,83.59,83.63,83.34,83.47,81598.0,73.4849,73.52,73.2651,73.3794,81598.0
2018-05-07 15:20:00,83.47,83.59,83.37,83.59,84397.0,73.3794,73.4849,73.2915,73.4849,84397.0
2018-05-07 15:30:00,83.58,83.76,83.55,83.74,134770.0,73.4761,73.6343,73.4497,73.6167,134770.0
2018-05-07 15:40:00,83.73,83.88,83.64,83.83,167006.0,73.6079,73.7398,73.5288,73.6959,167006.0
2018-05-07 15:50:00,83.84,83.85,83.68,83.82,262539.0,73.7046,73.7134,73.564,73.6871,262539.0
2018-05-08 09:30:00,83.43,83.79,83.0,83.77,79854.0,73.3442,73.6607,72.9662,73.6431,79854.0
2018-05-08 09:40:00,83.77,84.03,83.57,83.58,71752.0,73.6431,73.8717,73.4673,73.4761,71752.0
2018-05-08 09:50:00,83.56,83.8,83.4,83.45,45540.0,73.4585,73.6695,73.3178,73.3618,45540.0
2018-05-08 10:00:00,83.48,83.69,83.33,83.63,57046.0,73.3882,73.5728,73.2563,73.52,57046.0
2018-05-08 10:10:00,83.63,83.73,83.5,83.72,43430.0,73.52,73.6079,73.4058,73.5992,43430.0
2018-05-08 10:20:00,83.74,83.88,83.61,83.81,65585.0,73.6167,73.7398,73.5025,73.6783,65585.0
2018-05-08 10:30:00,83.82,83.98,83.78,83.89,75922.0,73.6871,73.8277,73.6519,73.7486,75922.0
2018-05-08 10:40:00,83.9,83.94,83.56,83.56,49422.0,73.7574,73.7926,73.4585,73.4585,49422.0
2018-05-08 10:50:00,83.57,83.85,83.57,83.74,50597.0,73.4673,73.7134,73.4673,73.6167,50597.0
2018-05-08 11:00:00,83.72,83.8,83.64,83.77,149443.0,73.5992,73.6695,73.5288,73.6431,149443.0
2018-05-08 11:10:00,83.78,84.08,83.76,84.0,86930.0,73.6519,73.9156,73.6343,73.8453,86930.0
2018-05-08 11:20:00,84.01,84.12,83.85,83.94,49856.0,73.8541,73.9508,73.7134,73.7926,49856.0
2018-05-08 11:30:00,83.93,83.96,83.66,83.66,49845.0,73.7838,73.8101,73.5464,73.5464,49845.0
2018-05-08 11:40:00,83.67,83.85,83.64,83.82,25180.0,73.5552,73.7134,73.5288,73.6871,25180.0
2018-05-08 11:50:00,83.82,83.93,83.79,83.81,33591.0,73.6871,73.7838,73.6607,73.6783,33591.0
2018-05-08 12:00:00,83.81,83.85,83.65,83.75,92172.0,73.6783,73.7134,73.5376,73.6255,92172.0
2018-05-08 12:10:00,83.75,83.89,83.71,83.82,98364.0,73.6255,73.7486,73.5904,73.6871,98364.0
2018-05-08 12:20:00,83.8,83.85,83.63,83.63,55798.0,73.6695,73.7134,73.52,73.52,55798.0
2018-05-08 12:30:00,83.63,83.64,83.53,83.64,35288.0,73.52,73.5288,73.4321,73.5288,35288.0
2018-05-08 12:40:00,83.67,83.69,83.56,83.59,41602.0,73.5552,73.5728,73.4585,73.4849,41602.0
2018-05-08 12:50:00,83.6,83.67,83.49,83.49,113783.0,73.4937,73.5552,73.397,73.397,113783.0
2018-05-08 13:00:00,83.48,83.64,83.47,83.56,24001.0,73.3882,73.5288,73.3794,73.4585,24001.0
2018-05-08 13:10:00,83.56,83.6,83.47,83.56,26375.0,73.4585,73.4937,73.3794,73.4585,26375.0
2018-05-08 13:20:00,83.57,83.72,83.53,83.7,30284.0,73.4673,73.5992,73.4321,73.5816,30284.0
2018-05-08 13:30:00,83.71,83.74,83.66,83.73,27107.0,73.5904,73.6167,73.5464,73.6079,27107.0
2018-05-08 13:40:00,83.73,83.79,83.65,83.78,52550.0,73.6079,73.6607,73.5376,73.6519,52550.0
2018-05-08 13:50:00,83.79,83.9,83.71,83.74,62551.0,73.6607,73.7574,73.5904,73.6167,62551.0
2018-05-08 14:00:00,83.75,83.89,83.68,83.69,65436.0,73.6255,73.7486,73.564,73.5728,65436.0
2018-05-08 14:10:00,83.68,83.73,83.56,83.69,110545.0,73.564,73.6079,73.4585,73.5728,110545.0
2018-05-08 14:20:00,83.69,83.9,83.63,83.73,68913.0,73.5728,73.7574,73.52,73.6079,68913.0
2018-05-08 14:30:00,83.72,83.81,83.62,83.62,56568.0,73.5992,73.6783,73.5112,73.5112,56568.0
2018-05-08 14:40:00,83.6,83.6,83.43,83.56,74551.0,73.4937,73.4937,73.3442,73.4585,74551.0
2018-05-08 14:50:00,83.55,83.73,83.55,83.66,108749.0,73.4497,73.6079,73.4497,73.5464,108749.0
2018-05-08 15:00:00,83.67,83.87,83.57,83.86,72737.0,73.5552,73.731,73.4673,73.7222,72737.0
2018-05-08 15:10:00,83.85,84.06,83.84,84.02,120471.0,73.7134,73.8981,73.7046,73.8629,120471.0
2018-05-08 15:20:00,84.02,84.17,83.98,84.04,85558.0,73.8629,73.9948,73.8277,73.8805,85558.0
2018-05-08 15:30:00,84.04,84.18,84.01,84.12,94857.0,73.8805,74.0035,73.8541,73.9508,94857.0
2018-05-08 15:40:00,84.12,84.17,84.03,84.09,146415.0,73.9508,73.9948,73.8717,73.9244,146415.0
2018-05-08 15:50:00,84.1,84.28,84.1,84.27,345303.0,73.9332,74.0915,73.9332,74.0827,345303.0
2018-05-09 09:30:00,84.01,84.45,83.77,84.32,371849.0,73.8541,74.2409,73.6431,74.1266,371849.0
2018-05-09 09:40:00,84.3,85.13,84.25,84.54,145726.0,74.109,74.8387,74.0651,74.32,145726.0
2018-05-09 09:50:00,84.56,84.69,84.35,84.4,45669.0,74.3376,74.4519,74.153,74.197,45669.0
2018-05-09 10:00:00,84.39,84.39,84.07,84.29,76135.0,74.1882,74.1882,73.9068,74.1002,76135.0
2018-05-09 10:10:00,84.25,84.29,84.12,84.17,47475.0,74.0651,74.1002,73.9508,73.9948,47475.0
2018-05-09 10:20:00,84.17,84.18,83.98,84.03,60471.0,73.9948,74.0035,73.8277,73.8717,60471.0
2018-05-09 10:30:00,84.04,84.11,83.69,83.7,61773.0,73.8805,73.942,73.5728,73.5816,61773.0
2018-05-09 10:40:00,83.71,83.96,83.69,83.8,71821.0,73.5904,73.8101,73.5728,73.6695,71821.0
2018-05-09 10:50:00,83.81,83.86,83.62,83.62,81548.0,73.6783,73.7222,73.5112,73.5112,81548.0
2018-05-09 11:00:00,83.62,83.64,83.34,83.36,97799.0,73.5112,73.5288,73.2651,73.2827,97799.0
2018-05-09 11:10:00,83.37,83.7,83.27,83.7,83891.0,73.2915,73.5816,73.2036,73.5816,83891.0
2018-05-09 11:20:00,83.72,84.0,83.72,83.94,70584.0,73.5992,73.8453,73.5992,73.7926,70584.0
2018-05-09 11:30:00,83.94,83.99,83.77,83.82,32538.0,73.7926,73.8365,73.6431,73.6871,32538.0
2018-05-09 11:40:00,83.81,83.85,83.72,83.79,47894.0,73.6783,73.7134,73.5992,73.6607,47894.0
2018-05-09 11:50:00,83.78,83.9,83.73,83.84,40097.0,73.6519,73.7574,73.6079,73.7046,40097.0
2018-05-09 12:00:00,83.85,84.06,83.83,84.03,61109.0,73.7134,73.8981,73.6959,73.8717,61109.0
2018-05-09 12:10:00,84.03,84.24,84.01,84.22,39055.0,73.8717,74.0563,73.8541,74.0387,39055.0
2018-05-09 12:20:00,84.22,84.43,84.21,84.35,53771.0,74.0387,74.2233,74.0299,74.153,53771.0
2018-05-09 12:30:00,84.35,84.4,84.25,84.29,33474.0,74.153,74.197,74.0651,74.1002,33474.0
2018-05-09 12:40:00,84.29,84.5,84.27,84.5,70508.0,74.1002,74.2849,74.0827,74.2849,70508.0
2018-05-09 12:50:00,84.49,84.54,84.4,84.43,31165.0,74.2761,74.32,74.197,74.2233,31165.0
2018-05-09 13:00:00,84.43,84.69,84.43,84.64,62290.0,74.2233,74.4519,74.2233,74.4079,62290.0
2018-05-09 13:10:00,84.65,84.65,84.36,84.42,90177.0,74.4167,74.4167,74.1618,74.2145,90177.0
2018-05-09 13:20:00,84.42,84.51,84.4,84.48,98438.0,74.2145,74.2937,74.197,74.2673,98438.0
2018-05-09 13:30:00,84.47,84.61,84.47,84.57,70978.0,74.2585,74.3816,74.2585,74.3464,70978.0
2018-05-09 13:40:00,84.58,84.63,84.52,84.61,53938.0,74.3552,74.3991,74.3024,74.3816,53938.0
2018-05-09 13:50:00,84.61,84.8,84.61,84.69,104024.0,74.3816,74.5486,74.3816,74.4519,104024.0
2018-05-09 14:00:00,84.69,84.69,84.61,84.66,30328.0,74.4519,74.4519,74.3816,74.4255,30328.0
2018-05-09 14:10:00,84.66,84.74,84.61,84.61,34410.0,74.4255,74.4958,74.3816,74.3816,34410.0
2018-05-09 14:20:00,84.62,84.62,84.45,84.54,66205.0,74.3904,74.3904,74.2409,74.32,66205.0
2018-05-09 14:30:00,84.55,84.62,84.51,84.53,49204.0,74.3288,74.3904,74.2937,74.3112,49204.0
2018-05-09 14:40:00,84.53,84.75,84.51,84.73,156479.0,74.3112,74.5046,74.2937,74.4871,156479.0
2018-05-09 14:50:00,84.73,84.8,84.62,84.75,71090.0,74.4871,74.5486,74.3904,74.5046,71090.0
2018-05-09 15:00:00,84.73,84.73,84.63,84.65,41857.0,74.4871,74.4871,74.3991,74.4167,41857.0
2018-05-09 15:10:00,84.66,84.66,84.47,84.47,58890.0,74.4255,74.4255,74.2585,74.2585,58890.0
2018-05-09 15:20:00,84.45,84.54,84.4,84.43,56813.0,74.2409,74.32,74.197,74.2233,56813.0
2018-05-09 15:30:00,84.44,84.51,84.3,84.34,67961.0,74.2321,74.2937,74.109,74.1442,67961.0
2018-05-09 15:40:00,84.33,84.37,84.28,84.33,120391.0,74.1354,74.1706,74.0915,74.1354,120391.0
2018-05-09 15:50:00,84.33,84.46,84.32,84.43,260163.0,74.1354,74.2497,74.1266,74.2233,260163.0
2018-05-10 09:30:00,84.81,85.03,84.68,84.84,139385.0,74.5574,74.7508,74.4431,74.5838,139385.0
2018-05-10 09:40:00,84.86,85.0,84.63,84.97,66692.0,74.6013,74.7244,74.3991,74.698,66692.0
2018-05-10 09:50:00,84.97,85.03,84.74,84.74,139342.0,74.698,74.7508,74.4958,74.4958,139342.0
2018-05-10 10:00:00,84.7,84.74,84.39,84.49,121569.0,74.4607,74.4958,74.1882,74.2761,121569.0
2018-05-10 10:10:00,84.48,84.5,84.22,84.29,130182.0,74.2673,74.2849,74.0387,74.1002,130182.0
2018-05-10 10:20:00,84.29,84.33,84.09,84.31,180027.0,74.1002,74.1354,73.9244,74.1178,180027.0
2018-05-10 10:30:00,84.31,84.68,84.31,84.57,77687.0,74.1178,74.4431,74.1178,74.3464,77687.0
2018-05-10 10:40:00,84.58,84.6,84.47,84.54,49438.0,74.3552,74.3728,74.2585,74.32,49438.0
2018-05-10 10:50:00,84.54,84.66,84.42,84.5,81792.0,74.32,74.4255,74.2145,74.2849,81792.0
2018-05-10 11:00:00,84.5,84.5,84.3,84.36,44067.0,74.2849,74.2849,74.109,74.1618,44067.0
2018-05-10 11:10:00,84.36,84.46,84.31,84.35,45615.0,74.1618,74.2497,74.1178,74.153,45615.0
2018-05-10 11:20:00,84.35,84.36,84.18,84.18,76140.0,74.153,74.1618,74.0035,74.0035,76140.0
2018-05-10 11:30:00,84.17,84.49,84.15,84.49,73617.0,73.9948,74.2761,73.9772,74.2761,73617.0
2018-05-10 11:40:00,84.5,84.62,84.45,84.62,77525.0,74.2849,74.3904,74.2409,74.3904,77525.0
2018-05-10 11:50:00,84.62,84.64,84.2,84.51,291881.0,74.3904,74.4079,74.0211,74.2937,291881.0
2018-05-10 12:00:00,84.52,84.58,84.44,84.54,48734.0,74.3024,74.3552,74.2321,74.32,48734.0
2018-05-10 12:10:00,84.54,84.61,84.49,84.5,32114.0,74.32,74.3816,74.2761,74.2849,32114.0
2018-05-10 12:20:00,84.5,84.67,84.49,84.66,32484.0,74.2849,74.4343,74.2761,74.4255,32484.0
2018-05-10 12:30:00,84.66,84.66,84.61,84.62,47008.0,74.4255,74.4255,74.3816,74.3904,47008.0
2018-05-10 12:40:00,84.63,84.65,84.56,84.56,57886.0,74.3991,74.4167,74.3376,74.3376,57886.0
2018-05-10 12:50:00,84.57,84.6,84.5,84.53,53991.0,74.3464,74.3728,74.2849,74.3112,53991.0
2018-05-10 13:00:00,84.52,84.68,84.52,84.57,78389.0,74.3024,74.4431,74.3024,74.3464,78389.0
2018-05-10 13:10:00,84.57,84.7,84.53,84.68,130185.0,74.3464,74.4607,74.3112,74.4431,130185.0
2018-05-10 13:20:00,84.68,84.74,84.64,84.66,58220.0,74.4431,74.4958,74.4079,74.4255,58220.0
2018-05-10 13:30:00,84.66,84.77,84.62,84.71,64342.0,74.4255,74.5222,74.3904,74.4695,64342.0
2018-05-10 13:40:00,84.7,84.72,84.63,84.67,59894.0,74.4607,74.4783,74.3991,74.4343,59894.0
2018-05-10 13:50:00,84.67,84.76,84.65,84.75,64593.0,74.4343,74.5134,74.4167,74.5046,64593.0
2018-05-10 14:00:00,84.76,84.88,84.71,84.88,96173.0,74.5134,74.6189,74.4695,74.6189,96173.0
2018-05-10 14:10:00,84.88,85.09,84.88,85.06,131417.0,74.6189,74.8035,74.6189,74.7772,131417.0
2018-05-10 14:20:00,85.06,85.12,85.0,85.12,77691.0,74.7772,74.8299,74.7244,74.8299,77691.0
2018-05-10 14:30:00,85.11,85.15,84.96,84.99,118984.0,74.8211,74.8563,74.6893,74.7156,118984.0
2018-05-10 14:40:00,84.98,85.21,84.94,85.21,99546.0,74.7068,74.909,74.6717,74.909,99546.0
2018-05-10 14:50:00,85.2,85.44,85.19,85.44,382510.0,74.9002,75.1112,74.8914,75.1112,382510.0
2018-05-10 15:00:00,85.44,85.5,85.22,85.23,459818.0,75.1112,75.164,74.9178,74.9266,459818.0
2018-05-10 15:10:00,85.25,85.31,85.18,85.21,106735.0,74.9442,74.9969,74.8827,74.909,106735.0
2018-05-10 15:20:00,85.21,85.26,85.1,85.21,125028.0,74.909,74.953,74.8123,74.909,125028.0
2018-05-10 15:30:00,85.21,85.22,85.01,85.04,118154.0,74.909,74.9178,74.7332,74.7596,118154.0
2018-05-10 15:40:00,85.03,85.1,85.0,85.04,139434.0,74.7508,74.8123,74.7244,74.7596,139434.0
2018-05-10 15:50:00,85.04,85.13,84.98,85.06,267734.0,74.7596,74.8387,74.7068,74.7772,267734.0
2018-05-11 09:30:00,85.2,85.84,85.2,85.79,143664.0,74.9002,75.4629,74.9002,75.4189,143664.0
2018-05-11 09:40:00,85.79,86.41,85.76,86.05,182314.0,75.4189,75.964,75.3925,75.6475,182314.0
2018-05-11 09:50:00,86.04,86.06,85.8,85.94,162134.0,75.6387,75.6563,75.4277,75.5508,162134.0
2018-05-11 10:00:00,85.94,86.03,85.72,85.95,117984.0,75.5508,75.6299,75.3574,75.5596,117984.0
2018-05-11 10:10:00,85.96,86.4,85.93,86.38,147623.0,75.5684,75.9552,75.542,75.9376,147623.0
2018-05-11 10:20:00,86.37,86.66,86.37,86.61,190395.0,75.9288,76.1837,75.9288,76.1398,190395.0
2018-05-11 10:30:00,86.61,86.92,86.54,86.85,210100.0,76.1398,76.4123,76.0782,76.3508,210100.0
2018-05-11 10:40:00,86.85,87.16,86.84,87.11,239077.0,76.3508,76.6233,76.342,76.5793,239077.0
2018-05-11 10:50:00,87.09,87.21,86.9,87.2,211049.0,76.5618,76.6673,76.3947,76.6585,211049.0
2018-05-11 11:00:00,87.21,87.22,87.01,87.07,171288.0,76.6673,76.676,76.4914,76.5442,171288.0
2018-05-11 11:10:00,87.08,87.29,87.07,87.09,164891.0,76.553,76.7376,76.5442,76.5618,164891.0
2018-05-11 11:20:00,87.1,87.35,87.08,87.33,137513.0,76.5706,76.7903,76.553,76.7727,137513.0
2018-05-11 11:30:00,87.33,87.44,87.27,87.44,158879.0,76.7727,76.8694,76.72,76.8694,158879.0
2018-05-11 11:40:00,87.43,87.69,87.38,87.69,161377.0,76.8607,77.0892,76.8167,77.0892,161377.0
2018-05-11 11:50:00,87.68,87.74,87.34,87.41,222572.0,77.0804,77.1332,76.7815,76.8431,222572.0
2018-05-11 12:00:00,87.42,87.47,87.1,87.15,160898.0,76.8519,76.8958,76.5706,76.6145,160898.0
2018-05-11 12:10:00,87.13,87.16,86.83,86.9,153253.0,76.5969,76.6233,76.3332,76.3947,153253.0
2018-05-11 12:20:00,86.89,86.89,86.57,86.73,153241.0,76.3859,76.3859,76.1046,76.2453,153241.0
2018-05-11 12:30:00,86.73,86.85,86.67,86.77,124273.0,76.2453,76.3508,76.1925,76.2804,124273.0
2018-05-11 12:40:00,86.77,86.93,86.75,86.9,65258.0,76.2804,76.4211,76.2629,76.3947,65258.0
2018-05-11 12:50:00,86.89,87.0,86.88,86.91,72411.0,76.3859,76.4826,76.3771,76.4035,72411.0
2018-05-11 13:00:00,86.91,87.05,86.9,87.05,76201.0,76.4035,76.5266,76.3947,76.5266,76201.0
2018-05-11 13:10:00,87.05,87.09,86.92,86.95,134145.0,76.5266,76.5618,76.4123,76.4387,134145.0
2018-05-11 13:20:00,86.95,87.07,86.94,87.03,60220.0,76.4387,76.5442,76.4299,76.509,60220.0
2018-05-11 13:30:00,87.03,87.09,87.01,87.04,97147.0,76.509,76.5618,76.4914,76.5178,97147.0
2018-05-11 13:40:00,87.03,87.06,86.87,87.06,89183.0,76.509,76.5354,76.3684,76.5354,89183.0
2018-05-11 13:50:00,87.06,87.15,87.04,87.12,107672.0,76.5354,76.6145,76.5178,76.5881,107672.0
2018-05-11 14:00:00,87.12,87.14,86.95,86.97,110079.0,76.5881,76.6057,76.4387,76.4563,110079.0
2018-05-11 14:10:00,86.96,87.05,86.83,86.97,80546.0,76.4475,76.5266,76.3332,76.4563,80546.0
2018-05-11 14:20:00,86.97,87.12,86.95,87.12,76161.0,76.4563,76.5881,76.4387,76.5881,76161.0
2018-05-11 14:30:00,87.11,87.2,87.1,87.16,74231.0,76.5793,76.6585,76.5706,76.6233,74231.0
2018-05-11 14:40:00,87.17,87.17,87.05,87.08,118804.0,76.6321,76.6321,76.5266,76.553,118804.0
2018-05-11 14:50:00,87.07,87.18,86.97,87.16,90565.0,76.5442,76.6409,76.4563,76.6233,90565.0
2018-05-11 15:00:00,87.15,87.18,87.05,87.14,123317.0,76.6145,76.6409,76.5266,76.6057,123317.0
2018-05-11 15:10:00,87.14,87.2,86.99,87.2,128851.0,76.6057,76.6585,76.4738,76.6585,128851.0
2018-05-11 15:20:00,87.19,87.19,87.06,87.14,140751.0,76.6497,76.6497,76.5354,76.6057,140751.0
2018-05-11 15:30:00,87.13,87.31,87.1,87.31,184286.0,76.5969,76.7552,76.5706,76.7552,184286.0
2018-05-11 15:40:00,87.31,87.31,87.2,87.29,219306.0,76.7552,76.7552,76.6585,76.7376,219306.0
2018-05-11 15:50:00,87.29,87.46,87.26,87.46,557004.0,76.7376,76.887,76.7112,76.887,557004.0
2018-05-14 09:30:00,87.69,87.93,87.1,87.17,248140.0,77.0892,77.3002,76.5706,76.6321,248140.0
2018-05-14 09:40:00,87.17,87.19,86.51,86.65,208370.0,76.6321,76.6497,76.0519,76.175,208370.0
2018-05-14 09:50:00,86.64,86.89,86.28,86.83,293256.0,76.1662,76.3859,75.8497,76.3332,293256.0
2018-05-14 10:00:00,86.83,87.09,86.74,86.86,171171.0,76.3332,76.5618,76.2541,76.3596,171171.0
2018-05-14 10:10:00,86.86,87.17,86.84,87.07,122303.0,76.3596,76.6321,76.342,76.5442,122303.0
2018-05-14 10:20:00,87.08,87.12,86.7,86.78,117954.0,76.553,76.5881,76.2189,76.2892,117954.0
2018-05-14 10:30:00,86.78,86.94,86.77,86.85,71039.0,76.2892,76.4299,76.2804,76.3508,71039.0
2018-05-14 10:40:00,86.86,86.94,86.7,86.71,69053.0,76.3596,76.4299,76.2189,76.2277,69053.0
2018-05-14 10:50:00,86.7,86.71,86.47,86.53,97111.0,76.2189,76.2277,76.0167,76.0695,97111.0
2018-05-14 11:00:00,86.51,86.56,86.06,86.28,210798.0,76.0519,76.0958,75.6563,75.8497,210798.0
2018-05-14 11:10:00,86.29,86.43,86.16,86.4,82068.0,75.8585,75.9815,75.7442,75.9552,82068.0
2018-05-14 11:20:00,86.39,86.68,86.38,86.64,97007.0,75.9464,76.2013,75.9376,76.1662,97007.0
2018-05-14 11:30:00,86.62,86.76,86.62,86.65,71458.0,76.1486,76.2717,76.1486,76.175,71458.0
2018-05-14 11:40:00,86.67,86.75,86.59,86.65,92508.0,76.1925,76.2629,76.1222,76.175,92508.0
2018-05-14 11:50:00,86.65,86.72,86.53,86.72,46724.0,76.175,76.2365,76.0695,76.2365,46724.0
2018-05-14 12:00:00,86.73,86.91,86.69,86.83,66598.0,76.2453,76.4035,76.2101,76.3332,66598.0
2018-05-14 12:10:00,86.84,86.87,86.68,86.71,60183.0,76.342,76.3684,76.2013,76.2277,60183.0
2018-05-14 12:20:00,86.72,86.75,86.67,86.68,40776.0,76.2365,76.2629,76.1925,76.2013,40776.0
2018-05-14 12:30:00,86.67,86.76,86.65,86.7,49259.0,76.1925,76.2717,76.175,76.2189,49259.0
2018-05-14 12:40:00,86.7,86.89,86.68,86.86,50093.0,76.2189,76.3859,76.2013,76.3596,50093.0
2018-05-14 12:50:00,86.86,87.02,86.85,86.94,111498.0,76.3596,76.5002,76.3508,76.4299,111498.0
2018-05-14 13:00:00,86.94,87.06,86.88,87.01,109071.0,76.4299,76.5354,76.3771,76.4914,109071.0
2018-05-14 13:10:00,87.01,87.13,86.89,86.92,74438.0,76.4914,76.5969,76.3859,76.4123,74438.0
2018-05-14 13:20:00,86.94,86.99,86.9,86.9,34203.0,76.4299,76.4738,76.3947,76.3947,34203.0
2018-05-14 13:30:00,86.91,86.92,86.76,86.8,52379.0,76.4035,76.4123,76.2717,76.3068,52379.0
2018-05-14 13:40:00,86.81,86.82,86.68,86.69,46223.0,76.3156,76.3244,76.2013,76.2101,46223.0
2018-05-14 13:50:00,86.69,86.76,86.64,86.67,100909.0,76.2101,76.2717,76.1662,76.1925,100909.0
2018-05-14 14:00:00,86.67,86.7,86.48,86.48,74516.0,76.1925,76.2189,76.0255,76.0255,74516.0
2018-05-14 14:10:00,86.48,86.55,86.47,86.49,92547.0,76.0255,76.087,76.0167,76.0343,92547.0
2018-05-14 14:20:00,86.48,86.59,86.46,86.54,81722.0,76.0255,76.1222,76.0079,76.0782,81722.0
2018-05-14 14:30:00,86.55,86.62,86.5,86.58,58971.0,76.087,76.1486,76.0431,76.1134,58971.0
2018-05-14 14:40:00,86.58,86.59,86.5,86.5,55349.0,76.1134,76.1222,76.0431,76.0431,55349.0
2018-05-14 14:50:00,86.5,86.68,86.46,86.68,87175.0,76.0431,76.2013,76.0079,76.2013,87175.0
2018-05-14 15:00:00,86.67,86.71,86.59,86.68,99038.0,76.1925,76.2277,76.1222,76.2013,99038.0
2018-05-14 15:10:00,86.66,86.72,86.48,86.53,121764.0,76.1837,76.2365,76.0255,76.0695,121764.0
2018-05-14 15:20:00,86.54,86.62,86.52,86.58,86919.0,76.0782,76.1486,76.0607,76.1134,86919.0
2018-05-14 15:30:00,86.58,86.61,86.49,86.51,127224.0,76.1134,76.1398,76.0343,76.0519,127224.0
2018-05-14 15:40:00,86.51,86.54,86.46,86.49,169419.0,76.0519,76.0782,76.0079,76.0343,169419.0
2018-05-14 15:50:00,86.48,86.59,86.45,86.58,395774.0,76.0255,76.1222,75.9991,76.1134,395774.0
2018-05-15 09:30:00,85.7,86.09,85.21,85.53,345041.0,75.3398,75.6826,74.909,75.1903,345041.0
2018-05-15 09:40:00,85.54,86.1,85.51,85.82,255347.0,75.1991,75.6914,75.1728,75.4453,255347.0
2018-05-15 09:50:00,85.82,86.17,85.69,85.85,166472.0,75.4453,75.753,75.331,75.4717,166472.0
2018-05-15 10:00:00,85.84,86.34,85.77,86.24,132037.0,75.4629,75.9024,75.4013,75.8145,132037.0
2018-05-15 10:10:00,86.26,86.65,86.0,86.06,96579.0,75.8321,76.175,75.6035,75.6563,96579.0
2018-05-15 10:20:00,86.08,86.22,85.87,85.87,66846.0,75.6739,75.7969,75.4892,75.4892,66846.0
2018-05-15 10:30:00,85.89,86.54,85.83,86.45,117785.0,75.5068,76.0782,75.4541,75.9991,117785.0
2018-05-15 10:40:00,86.47,86.47,86.02,86.06,49338.0,76.0167,76.0167,75.6211,75.6563,49338.0
2018-05-15 10:50:00,86.07,86.17,85.97,86.09,82263.0,75.6651,75.753,75.5772,75.6826,82263.0
2018-05-15 11:00:00,86.1,86.17,85.97,86.06,72383.0,75.6914,75.753,75.5772,75.6563,72383.0
2018-05-15 11:10:00,86.06,86.19,85.98,86.16,36197.0,75.6563,75.7706,75.5859,75.7442,36197.0
2018-05-15 11:20:00,86.18,86.26,85.96,85.97,56828.0,75.7618,75.8321,75.5684,75.5772,56828.0
2018-05-15 11:30:00,85.97,86.22,85.95,86.09,55504.0,75.5772,75.7969,75.5596,75.6826,55504.0
2018-05-15 11:40:00,86.1,86.26,86.01,86.24,32564.0,75.6914,75.8321,75.6123,75.8145,32564.0
2018-05-15 11:50:00,86.24,86.29,85.91,85.92,57682.0,75.8145,75.8585,75.5244,75.5332,57682.0
2018-05-15 12:00:00,85.92,85.95,85.74,85.91,50807.0,75.5332,75.5596,75.375,75.5244,50807.0
2018-05-15 12:10:00,85.92,85.97,85.85,85.94,31484.0,75.5332,75.5772,75.4717,75.5508,31484.0
2018-05-15 12:20:00,85.94,86.03,85.92,85.99,29462.0,75.5508,75.6299,75.5332,75.5947,29462.0
2018-05-15 12:30:00,85.99,86.13,85.99,86.03,35046.0,75.5947,75.7178,75.5947,75.6299,35046.0
2018-05-15 12:40:00,86.03,86.21,86.0,86.18,46418.0,75.6299,75.7881,75.6035,75.7618,46418.0
2018-05-15 12:50:00,86.18,86.24,86.05,86.08,34392.0,75.7618,75.8145,75.6475,75.6739,34392.0
2018-05-15 13:00:00,86.07,86.08,85.99,86.03,38109.0,75.6651,75.6739,75.5947,75.6299,38109.0
2018-05-15 13:10:00,86.03,86.04,85.93,85.97,40742.0,75.6299,75.6387,75.542,75.5772,40742.0
2018-05-15 13:20:00,85.97,85.99,85.71,85.72,28048.0,75.5772,75.5947,75.3486,75.3574,28048.0
2018-05-15 13:30:00,85.74,85.9,85.7,85.89,51147.0,75.375,75.5156,75.3398,75.5068,51147.0
2018-05-15 13:40:00,85.89,85.99,85.77,85.95,41775.0,75.5068,75.5947,75.4013,75.5596,41775.0
2018-05-15 13:50:00,85.95,86.0,85.73,85.74,65965.0,75.5596,75.6035,75.3662,75.375,65965.0
2018-05-15 14:00:00,85.75,85.8,85.67,85.68,59525.0,75.3838,75.4277,75.3134,75.3222,59525.0
2018-05-15 14:10:00,85.68,85.77,85.61,85.63,63353.0,75.3222,75.4013,75.2607,75.2783,63353.0
2018-05-15 14:20:00,85.63,85.87,85.49,85.84,103353.0,75.2783,75.4892,75.1552,75.4629,103353.0
2018-05-15 14:30:00,85.83,86.06,85.8,86.02,82957.0,75.4541,75.6563,75.4277,75.6211,82957.0
2018-05-15 14:40:00,86.02,86.04,85.67,85.72,51427.0,75.6211,75.6387,75.3134,75.3574,51427.0
2018-05-15 14:50:00,85.73,85.82,85.68,85.76,51705.0,75.3662,75.4453,75.3222,75.3925,51705.0
2018-05-15 15:00:00,85.78,85.81,85.65,85.68,61231.0,75.4101,75.4365,75.2958,75.3222,61231.0
2018-05-15 15:10:00,85.68,85.69,85.53,85.63,84233.0,75.3222,75.331,75.1903,75.2783,84233.0
2018-05-15 15:20:00,85.64,85.67,85.48,85.54,109149.0,75.287,75.3134,75.1464,75.1991,109149.0
2018-05-15 15:30:00,85.53,85.68,85.44,85.48,123287.0,75.1903,75.3222,75.1112,75.1464,123287.0
2018-05-15 15:40:00,85.47,85.57,85.43,85.51,159383.0,75.1376,75.2255,75.1024,75.1728,159383.0
2018-05-15 15:50:00,85.51,85.73,85.51,85.72,413950.0,75.1728,75.3662,75.1728,75.3574,413950.0
2018-05-16 09:30:00,86.01,86.08,85.5,85.91,155413.0,75.6123,75.6739,75.164,75.5244,155413.0
2018-05-16 09:40:00,85.93,86.13,85.68,85.97,119606.0,75.542,75.7178,75.3222,75.5772,119606.0
2018-05-16 09:50:00,85.94,85.96,85.76,85.83,70176.0,75.5508,75.5684,75.3925,75.4541,70176.0
2018-05-16 10:00:00,85.82,85.9,85.6,85.63,86365.0,75.4453,75.5156,75.2519,75.2783,86365.0
2018-05-16 10:10:00,85.62,85.62,85.43,85.49,112099.0,75.2695,75.2695,75.1024,75.1552,112099.0
2018-05-16 10:20:00,85.5,85.59,85.42,85.51,90373.0,75.164,75.2431,75.0936,75.1728,90373.0
2018-05-16 10:30:00,85.52,85.76,85.5,85.63,68721.0,75.1816,75.3925,75.164,75.2783,68721.0
2018-05-16 10:40:00,85.63,85.71,85.57,85.66,75933.0,75.2783,75.3486,75.2255,75.3046,75933.0
2018-05-16 10:50:00,85.66,85.71,85.43,85.43,60200.0,75.3046,75.3486,75.1024,75.1024,60200.0
2018-05-16 11:00:00,85.42,85.43,85.19,85.24,68157.0,75.0936,75.1024,74.8914,74.9354,68157.0
2018-05-16 11:10:00,85.25,85.36,85.23,85.33,37965.0,74.9442,75.0409,74.9266,75.0145,37965.0
2018-05-16 11:20:00,85.33,85.39,85.17,85.23,48669.0,75.0145,75.0673,74.8739,74.9266,48669.0
2018-05-16 11:30:00,85.24,85.26,85.19,85.23,49127.0,74.9354,74.953,74.8914,74.9266,49127.0
2018-05-16 11:40:00,85.24,85.5,85.24,85.48,51495.0,74.9354,75.164,74.9354,75.1464,51495.0
2018-05-16 11:50:00,85.49,85.54,85.45,85.47,48524.0,75.1552,75.1991,75.12,75.1376,48524.0
2018-05-16 12:00:00,85.48,85.7,85.47,85.64,60106.0,75.1464,75.3398,75.1376,75.287,60106.0
2018-05-16 12:10:00,85.65,85.65,85.48,85.61,55620.0,75.2958,75.2958,75.1464,75.2607,55620.0
2018-05-16 12:20:00,85.6,85.62,85.51,85.53,43380.0,75.2519,75.2695,75.1728,75.1903,43380.0
2018-05-16 12:30:00,85.55,85.7,85.55,85.68,39578.0,75.2079,75.3398,75.2079,75.3222,39578.0
2018-05-16 12:40:00,85.69,85.73,85.63,85.68,36165.0,75.331,75.3662,75.2783,75.3222,36165.0
2018-05-16 12:50:00,85.69,85.72,85.64,85.64,37528.0,75.331,75.3574,75.287,75.287,37528.0
2018-05-16 13:00:00,85.65,85.65,85.57,85.61,88717.0,75.2958,75.2958,75.2255,75.2607,88717.0
2018-05-16 13:10:00,85.61,85.68,85.61,85.67,63389.0,75.2607,75.3222,75.2607,75.3134,63389.0
2018-05-16 13:20:00,85.67,85.75,85.65,85.65,69494.0,75.3134,75.3838,75.2958,75.2958,69494.0
2018-05-16 13:30:00,85.64,85.7,85.57,85.58,41259.0,75.287,75.3398,75.2255,75.2343,41259.0
2018-05-16 13:40:00,85.59,85.64,85.54,85.58,50680.0,75.2431,75.287,75.1991,75.2343,50680.0
2018-05-16 13:50:00,85.57,85.63,85.55,85.63,70226.0,75.2255,75.2783,75.2079,75.2783,70226.0
2018-05-16 14:00:00,85.64,85.77,85.61,85.73,55667.0,75.287,75.4013,75.2607,75.3662,55667.0
2018-05-16 14:10:00,85.73,85.78,85.54,85.54,63963.0,75.3662,75.4101,75.1991,75.1991,63963.0
2018-05-16 14:20:00,85.55,85.62,85.51,85.61,87450.0,75.2079,75.2695,75.1728,75.2607,87450.0
2018-05-16 14:30:00,85.6,85.93,85.56,85.9,73301.0,75.2519,75.542,75.2167,75.5156,73301.0
2018-05-16 14:40:00,85.91,85.92,85.71,85.71,70628.0,75.5244,75.5332,75.3486,75.3486,70628.0
2018-05-16 14:50:00,85.7,85.7,85.51,85.61,84631.0,75.3398,75.3398,75.1728,75.2607,84631.0
2018-05-16 15:00:00,85.6,85.6,85.38,85.52,68581.0,75.2519,75.2519,75.0585,75.1816,68581.0
2018-05-16 15:10:00,85.51,85.51,85.39,85.43,55393.0,75.1728,75.1728,75.0673,75.1024,55393.0
2018-05-16 15:20:00,85.43,85.53,85.42,85.44,62658.0,75.1024,75.1903,75.0936,75.1112,62658.0
2018-05-16 15:30:00,85.44,85.45,85.33,85.45,95442.0,75.1112,75.12,75.0145,75.12,95442.0
2018-05-16 15:40:00,85.45,85.47,85.36,85.39,158441.0,75.12,75.1376,75.0409,75.0673,158441.0
2018-05-16 15:50:00,85.39,85.52,85.38,85.51,440054.0,75.0673,75.1816,75.0585,75.1728,440054.0
2018-05-17 09:30:00,85.6,85.87,85.46,85.46,82789.0,75.2519,75.4892,75.1288,75.1288,82789.0
2018-05-17 09:40:00,85.52,85.78,85.21,85.7,70385.0,75.1816,75.4101,74.909,75.3398,70385.0
2018-05-17 09:50:00,85.72,85.86,85.66,85.85,86463.0,75.3574,75.4805,75.3046,75.4717,86463.0
2018-05-17 10:00:00,85.84,86.06,85.84,85.96,51497.0,75.4629,75.6563,75.4629,75.5684,51497.0
2018-05-17 10:10:00,86.0,86.05,85.8,85.92,44123.0,75.6035,75.6475,75.4277,75.5332,44123.0
2018-05-17 10:20:00,85.91,85.99,85.8,85.8,31161.0,75.5244,75.5947,75.4277,75.4277,31161.0
2018-05-17 10:30:00,85.81,86.01,85.8,85.92,46942.0,75.4365,75.6123,75.4277,75.5332,46942.0
2018-05-17 10:40:00,85.91,86.05,85.91,85.99,46613.0,75.5244,75.6475,75.5244,75.5947,46613.0
2018-05-17 10:50:00,85.98,86.18,85.97,86.05,33664.0,75.5859,75.7618,75.5772,75.6475,33664.0
2018-05-17 11:00:00,86.07,86.11,85.92,85.92,34802.0,75.6651,75.7002,75.5332,75.5332,34802.0
2018-05-17 11:10:00,85.92,85.97,85.86,85.87,39279.0,75.5332,75.5772,75.4805,75.4892,39279.0
2018-05-17 11:20:00,85.88,86.05,85.87,86.01,35629.0,75.498,75.6475,75.4892,75.6123,35629.0
2018-05-17 11:30:00,86.02,86.03,85.83,85.91,30667.0,75.6211,75.6299,75.4541,75.5244,30667.0
2018-05-17 11:40:00,85.91,86.03,85.9,85.92,32731.0,75.5244,75.6299,75.5156,75.5332,32731.0
2018-05-17 11:50:00,85.93,86.0,85.79,85.8,50274.0,75.542,75.6035,75.4189,75.4277,50274.0
2018-05-17 12:00:00,85.78,85.84,85.6,85.68,54595.0,75.4101,75.4629,75.2519,75.3222,54595.0
2018-05-17 12:10:00,85.68,85.87,85.68,85.85,28290.0,75.3222,75.4892,75.3222,75.4717,28290.0
2018-05-17 12:20:00,85.85,85.9,85.83,85.85,25387.0,75.4717,75.5156,75.4541,75.4717,25387.0
2018-05-17 12:30:00,85.84,85.86,85.76,85.77,31154.0,75.4629,75.4805,75.3925,75.4013,31154.0
2018-05-17 12:40:00,85.74,85.74,85.54,85.63,28277.0,75.375,75.375,75.1991,75.2783,28277.0
2018-05-17 12:50:00,85.63,85.77,85.61,85.74,22068.0,75.2783,75.4013,75.2607,75.375,22068.0
2018-05-17 13:00:00,85.75,85.8,85.74,85.76,29127.0,75.3838,75.4277,75.375,75.3925,29127.0
2018-05-17 13:10:00,85.76,85.79,85.65,85.74,33589.0,75.3925,75.4189,75.2958,75.375,33589.0
2018-05-17 13:20:00,85.74,85.81,85.74,85.78,19094.0,75.375,75.4365,75.375,75.4101,19094.0
2018-05-17 13:30:00,85.78,85.83,85.73,85.73,26324.0,75.4101,75.4541,75.3662,75.3662,26324.0
2018-05-17 13:40:00,85.73,85.77,85.59,85.71,36016.0,75.3662,75.4013,75.2431,75.3486,36016.0
2018-05-17 13:50:00,85.7,85.71,85.29,85.38,64606.0,75.3398,75.3486,74.9794,75.0585,64606.0
2018-05-17 14:00:00,85.38,85.49,85.3,85.49,40010.0,75.0585,75.1552,74.9882,75.1552,40010.0
2018-05-17 14:10:00,85.47,85.68,85.46,85.67,24872.0,75.1376,75.3222,75.1288,75.3134,24872.0
2018-05-17 14:20:00,85.68,85.68,85.51,85.52,34076.0,75.3222,75.3222,75.1728,75.1816,34076.0
2018-05-17 14:30:00,85.53,85.61,85.52,85.6,35746.0,75.1903,75.2607,75.1816,75.2519,35746.0
2018-05-17 14:40:00,85.6,85.65,85.54,85.62,61208.0,75.2519,75.2958,75.1991,75.2695,61208.0
2018-05-17 14:50:00,85.62,85.63,85.56,85.58,52347.0,75.2695,75.2783,75.2167,75.2343,52347.0
2018-05-17 15:00:00,85.59,85.63,85.58,85.62,65433.0,75.2431,75.2783,75.2343,75.2695,65433.0
2018-05-17 15:10:00,85.62,85.63,85.41,85.46,52549.0,75.2695,75.2783,75.0849,75.1288,52549.0
2018-05-17 15:20:00,85.46,85.53,85.39,85.41,57554.0,75.1288,75.1903,75.0673,75.0849,57554.0
2018-05-17 15:30:00,85.42,85.48,85.38,85.44,79396.0,75.0936,75.1464,75.0585,75.1112,79396.0
2018-05-17 15:40:00,85.43,85.45,85.32,85.45,137846.0,75.1024,75.12,75.0057,75.12,137846.0
2018-05-17 15:50:00,85.44,85.48,85.39,85.45,321413.0,75.1112,75.1464,75.0673,75.12,321413.0
2018-05-18 09:30:00,85.31,86.47,85.22,86.33,281168.0,74.9969,76.0167,74.9178,75.8936,281168.0
2018-05-18 09:40:00,86.31,86.69,86.17,86.62,104914.0,75.8761,76.2101,75.753,76.1486,104914.0
2018-05-18 09:50:00,86.61,86.61,86.36,86.41,93516.0,76.1398,76.1398,75.92,75.964,93516.0
2018-05-18 10:00:00,86.44,86.66,86.31,86.49,91437.0,75.9903,76.1837,75.8761,76.0343,91437.0
2018-05-18 10:10:00,86.48,86.56,86.25,86.49,87307.0,76.0255,76.0958,75.8233,76.0343,87307.0
2018-05-18 10:20:00,86.49,86.64,86.48,86.59,70203.0,76.0343,76.1662,76.0255,76.1222,70203.0
2018-05-18 10:30:00,86.59,86.68,86.44,86.45,126943.0,76.1222,76.2013,75.9903,75.9991,126943.0
2018-05-18 10:40:00,86.46,86.57,86.36,86.56,166057.0,76.0079,76.1046,75.92,76.0958,166057.0
2018-05-18 10:50:00,86.58,86.74,86.53,86.55,75164.0,76.1134,76.2541,76.0695,76.087,75164.0
2018-05-18 11:00:00,86.56,86.59,86.28,86.32,69152.0,76.0958,76.1222,75.8497,75.8848,69152.0
2018-05-18 11:10:00,86.33,86.49,86.32,86.48,71874.0,75.8936,76.0343,75.8848,76.0255,71874.0
2018-05-18 11:20:00,86.49,86.55,86.4,86.47,91789.0,76.0343,76.087,75.9552,76.0167,91789.0
2018-05-18 11:30:00,86.49,86.65,86.48,86.58,79763.0,76.0343,76.175,76.0255,76.1134,79763.0
2018-05-18 11:40:00,86.58,86.6,86.44,86.54,78091.0,76.1134,76.131,75.9903,76.0782,78091.0
2018-05-18 11:50:00,86.54,86.65,86.46,86.64,63042.0,76.0782,76.175,76.0079,76.1662,63042.0
2018-05-18 12:00:00,86.64,86.64,86.53,86.57,69852.0,76.1662,76.1662,76.0695,76.1046,69852.0
2018-05-18 12:10:00,86.57,86.58,86.39,86.44,76102.0,76.1046,76.1134,75.9464,75.9903,76102.0
2018-05-18 12:20:00,86.44,86.48,86.29,86.4,154841.0,75.9903,76.0255,75.8585,75.9552,154841.0
2018-05-18 12:30:00,86.4,86.41,86.27,86.35,46340.0,75.9552,75.964,75.8409,75.9112,46340.0
2018-05-18 12:40:00,86.34,86.4,86.29,86.37,45434.0,75.9024,75.9552,75.8585,75.9288,45434.0
2018-05-18 12:50:00,86.37,86.64,86.36,86.61,75021.0,75.9288,76.1662,75.92,76.1398,75021.0
2018-05-18 13:00:00,86.62,86.73,86.6,86.71,64383.0,76.1486,76.2453,76.131,76.2277,64383.0
2018-05-18 13:10:00,86.71,86.87,86.69,86.8,81656.0,76.2277,76.3684,76.2101,76.3068,81656.0
2018-05-18 13:20:00,86.8,86.84,86.72,86.76,49993.0,76.3068,76.342,76.2365,76.2717,49993.0
2018-05-18 13:30:00,86.75,86.76,86.56,86.58,47421.0,76.2629,76.2717,76.0958,76.1134,47421.0
2018-05-18 13:40:00,86.57,86.57,86.47,86.47,38997.0,76.1046,76.1046,76.0167,76.0167,38997.0
2018-05-18 13:50:00,86.47,86.47,86.34,86.38,53841.0,76.0167,76.0167,75.9024,75.9376,53841.0
2018-05-18 14:00:00,86.38,86.6,86.37,86.6,72577.0,75.9376,76.131,75.9288,76.131,72577.0
2018-05-18 14:10:00,86.58,86.63,86.5,86.6,66695.0,76.1134,76.1574,76.0431,76.131,66695.0
2018-05-18 14:20:00,86.6,86.65,86.56,86.6,63770.0,76.131,76.175,76.0958,76.131,63770.0
2018-05-18 14:30:00,86.59,86.7,86.57,86.69,51523.0,76.1222,76.2189,76.1046,76.2101,51523.0
2018-05-18 14:40:00,86.69,86.76,86.59,86.59,115193.0,76.2101,76.2717,76.1222,76.1222,115193.0
2018-05-18 14:50:00,86.59,86.59,86.26,86.26,121370.0,76.1222,76.1222,75.8321,75.8321,121370.0
2018-05-18 15:00:00,86.26,86.35,86.22,86.23,127438.0,75.8321,75.9112,75.7969,75.8057,127438.0
2018-05-18 15:10:00,86.24,86.4,86.22,86.39,98331.0,75.8145,75.9552,75.7969,75.9464,98331.0
2018-05-18 15:20:00,86.4,86.43,86.3,86.31,105543.0,75.9552,75.9815,75.8673,75.8761,105543.0
2018-05-18 15:30:00,86.31,86.38,86.26,86.35,105908.0,75.8761,75.9376,75.8321,75.9112,105908.0
2018-05-18 15:40:00,86.36,86.37,86.22,86.34,147017.0,75.92,75.9288,75.7969,75.9024,147017.0
2018-05-18 15:50:00,86.33,86.37,86.26,86.31,432510.0,75.8936,75.9288,75.8321,75.8761,432510.0
2018-05-21 09:30:00,86.84,86.99,86.61,86.85,111647.0,76.342,76.4738,76.1398,76.3508,111647.0
2018-05-21 09:40:00,86.86,87.09,86.78,86.88,141287.0,76.3596,76.5618,76.2892,76.3771,141287.0
2018-05-21 09:50:00,86.88,87.06,86.64,86.64,147932.0,76.3771,76.5354,76.1662,76.1662,147932.0
2018-05-21 10:00:00,86.67,86.76,86.59,86.74,84247.0,76.1925,76.2717,76.1222,76.2541,84247.0
2018-05-21 10:10:00,86.73,86.98,86.73,86.97,73551.0,76.2453,76.4651,76.2453,76.4563,73551.0
2018-05-21 10:20:00,86.98,87.11,86.88,87.11,77519.0,76.4651,76.5793,76.3771,76.5793,77519.0
2018-05-21 10:30:00,87.12,87.54,87.12,87.47,108115.0,76.5881,76.9574,76.5881,76.8958,108115.0
2018-05-21 10:40:00,87.46,87.55,87.35,87.36,90401.0,76.887,76.9661,76.7903,76.7991,90401.0
2018-05-21 10:50:00,87.35,87.36,87.23,87.33,75983.0,76.7903,76.7991,76.6848,76.7727,75983.0
2018-05-21 11:00:00,87.32,87.36,87.22,87.3,86627.0,76.764,76.7991,76.676,76.7464,86627.0
2018-05-21 11:10:00,87.31,87.37,87.25,87.37,55758.0,76.7552,76.8079,76.7024,76.8079,55758.0
2018-05-21 11:20:00,87.37,87.39,86.98,87.06,81690.0,76.8079,76.8255,76.4651,76.5354,81690.0
2018-05-21 11:30:00,87.06,87.23,87.06,87.15,44646.0,76.5354,76.6848,76.5354,76.6145,44646.0
2018-05-21 11:40:00,87.15,87.17,87.0,87.09,86743.0,76.6145,76.6321,76.4826,76.5618,86743.0
2018-05-21 11:50:00,87.09,87.17,87.05,87.08,59969.0,76.5618,76.6321,76.5266,76.553,59969.0
2018-05-21 12:00:00,87.09,87.11,87.0,87.01,60549.0,76.5618,76.5793,76.4826,76.4914,60549.0
2018-05-21 12:10:00,87.01,87.2,86.99,87.19,62433.0,76.4914,76.6585,76.4738,76.6497,62433.0
2018-05-21 12:20:00,87.19,87.31,87.18,87.29,63868.0,76.6497,76.7552,76.6409,76.7376,63868.0
2018-05-21 12:30:00,87.3,87.36,87.18,87.32,60763.0,76.7464,76.7991,76.6409,76.764,60763.0
2018-05-21 12:40:00,87.31,87.4,87.24,87.34,55446.0,76.7552,76.8343,76.6936,76.7815,55446.0
2018-05-21 12:50:00,87.34,87.43,87.34,87.41,49110.0,76.7815,76.8607,76.7815,76.8431,49110.0
2018-05-21 13:00:00,87.41,87.49,87.37,87.41,36401.0,76.8431,76.9134,76.8079,76.8431,36401.0
2018-05-21 13:10:00,87.4,87.4,87.25,87.31,49143.0,76.8343,76.8343,76.7024,76.7552,49143.0
2018-05-21 13:20:00,87.32,87.32,87.2,87.24,36436.0,76.764,76.764,76.6585,76.6936,36436.0
2018-05-21 13:30:00,87.24,87.27,87.15,87.23,46871.0,76.6936,76.72,76.6145,76.6848,46871.0
2018-05-21 13:40:00,87.23,87.32,87.2,87.21,42975.0,76.6848,76.764,76.6585,76.6673,42975.0
2018-05-21 13:50:00,87.2,87.22,87.07,87.13,50581.0,76.6585,76.676,76.5442,76.5969,50581.0
2018-05-21 14:00:00,87.13,87.25,87.07,87.22,42492.0,76.5969,76.7024,76.5442,76.676,42492.0
2018-05-21 14:10:00,87.23,87.27,87.19,87.19,46864.0,76.6848,76.72,76.6497,76.6497,46864.0
2018-05-21 14:20:00,87.19,87.28,87.18,87.22,50390.0,76.6497,76.7288,76.6409,76.676,50390.0
2018-05-21 14:30:00,87.21,87.3,87.12,87.25,61741.0,76.6673,76.7464,76.5881,76.7024,61741.0
2018-05-21 14:40:00,87.26,87.27,87.05,87.08,92005.0,76.7112,76.72,76.5266,76.553,92005.0
2018-05-21 14:50:00,87.08,87.2,87.07,87.14,94254.0,76.553,76.6585,76.5442,76.6057,94254.0
2018-05-21 15:00:00,87.14,87.23,87.11,87.2,50748.0,76.6057,76.6848,76.5793,76.6585,50748.0
2018-05-21 15:10:00,87.2,87.31,87.17,87.26,81269.0,76.6585,76.7552,76.6321,76.7112,81269.0
2018-05-21 15:20:00,87.27,87.36,87.21,87.23,111835.0,76.72,76.7991,76.6673,76.6848,111835.0
2018-05-21 15:30:00,87.24,87.33,87.22,87.31,141444.0,76.6936,76.7727,76.676,76.7552,141444.0
2018-05-21 15:40:00,87.31,87.38,87.28,87.34,158250.0,76.7552,76.8167,76.7288,76.7815,158250.0
2018-05-21 15:50:00,87.35,87.42,87.26,87.38,354368.0,76.7903,76.8519,76.7112,76.8167,354368.0
2018-05-22 09:30:00,90.05,90.35,88.73,88.97,1075194.0,79.1639,79.4277,78.0035,78.2145,1075194.0
2018-05-22 09:40:00,88.95,88.97,87.6,87.81,834695.0,78.1969,78.2145,77.0101,77.1947,834695.0
2018-05-22 09:50:00,87.83,88.24,87.45,87.61,583026.0,77.2123,77.5727,76.8782,77.0189,583026.0
2018-05-22 10:00:00,87.57,88.25,87.46,87.83,355637.0,76.9837,77.5815,76.887,77.2123,355637.0
2018-05-22 10:10:00,87.83,88.01,87.54,87.76,320011.0,77.2123,77.3705,76.9574,77.1508,320011.0
2018-05-22 10:20:00,87.76,87.81,87.21,87.51,379746.0,77.1508,77.1947,76.6673,76.931,379746.0
2018-05-22 10:30:00,87.51,87.54,86.8,86.93,236373.0,76.931,76.9574,76.3068,76.4211,236373.0
2018-05-22 10:40:00,86.94,87.22,86.82,86.94,263273.0,76.4299,76.676,76.3244,76.4299,263273.0
2018-05-22 10:50:00,86.93,87.16,86.85,86.87,174019.0,76.4211,76.6233,76.3508,76.3684,174019.0
2018-05-22 11:00:00,86.86,86.99,86.66,86.73,145962.0,76.3596,76.4738,76.1837,76.2453,145962.0
2018-05-22 11:10:00,86.73,86.87,86.59,86.61,123143.0,76.2453,76.3684,76.1222,76.1398,123143.0
2018-05-22 11:20:00,86.61,86.87,86.59,86.69,97044.0,76.1398,76.3684,76.1222,76.2101,97044.0
2018-05-22 11:30:00,86.71,86.87,86.6,86.84,106353.0,76.2277,76.3684,76.131,76.342,106353.0
2018-05-22 11:40:00,86.83,86.85,86.27,86.44,198425.0,76.3332,76.3508,75.8409,75.9903,198425.0
2018-05-22 11:50:00,86.44,86.73,86.38,86.71,88841.0,75.9903,76.2453,75.9376,76.2277,88841.0
2018-05-22 12:00:00,86.71,86.71,86.51,86.54,75084.0,76.2277,76.2277,76.0519,76.0782,75084.0
2018-05-22 12:10:00,86.54,86.65,86.5,86.62,80850.0,76.0782,76.175,76.0431,76.1486,80850.0
2018-05-22 12:20:00,86.63,86.67,86.55,86.56,83806.0,76.1574,76.1925,76.087,76.0958,83806.0
2018-05-22 12:30:00,86.55,86.6,86.37,86.42,118418.0,76.087,76.131,75.9288,75.9728,118418.0
2018-05-22 12:40:00,86.42,86.47,86.17,86.26,148512.0,75.9728,76.0167,75.753,75.8321,148512.0
2018-05-22 12:50:00,86.26,86.29,86.09,86.29,99458.0,75.8321,75.8585,75.6826,75.8585,99458.0
2018-05-22 13:00:00,86.29,86.46,86.26,86.41,87504.0,75.8585,76.0079,75.8321,75.964,87504.0
2018-05-22 13:10:00,86.41,86.5,86.32,86.35,98174.0,75.964,76.0431,75.8848,75.9112,98174.0
2018-05-22 13:20:00,86.36,86.51,86.35,86.47,79584.0,75.92,76.0519,75.9112,76.0167,79584.0
2018-05-22 13:30:00,86.47,86.68,86.42,86.55,101822.0,76.0167,76.2013,75.9728,76.087,101822.0
2018-05-22 13:40:00,86.54,86.7,86.35,86.36,107671.0,76.0782,76.2189,75.9112,75.92,107671.0
2018-05-22 13:50:00,86.35,86.56,86.32,86.49,78667.0,75.9112,76.0958,75.8848,76.0343,78667.0
2018-05-22 14:00:00,86.49,86.69,86.48,86.5,109002.0,76.0343,76.2101,76.0255,76.0431,109002.0
2018-05-22 14:10:00,86.51,86.79,86.5,86.64,154071.0,76.0519,76.298,76.0431,76.1662,154071.0
2018-05-22 14:20:00,86.64,86.71,86.45,86.45,166747.0,76.1662,76.2277,75.9991,75.9991,166747.0
2018-05-22 14:30:00,86.45,86.5,86.25,86.43,181052.0,75.9991,76.0431,75.8233,75.9815,181052.0
2018-05-22 14:40:00,86.44,86.44,86.19,86.27,113007.0,75.9903,75.9903,75.7706,75.8409,113007.0
2018-05-22 14:50:00,86.27,86.44,86.08,86.08,111052.0,75.8409,75.9903,75.6739,75.6739,111052.0
2018-05-22 15:00:00,86.08,86.29,86.05,86.16,168737.0,75.6739,75.8585,75.6475,75.7442,168737.0
2018-05-22 15:10:00,86.16,86.22,86.1,86.11,113293.0,75.7442,75.7969,75.6914,75.7002,113293.0
2018-05-22 15:20:00,86.12,86.12,85.96,86.06,172094.0,75.709,75.709,75.5684,75.6563,172094.0
2018-05-22 15:30:00,86.05,86.18,85.93,86.0,259874.0,75.6475,75.7618,75.542,75.6035,259874.0
2018-05-22 15:40:00,85.99,86.13,85.78,85.89,415893.0,75.5947,75.7178,75.4101,75.5068,415893.0
2018-05-22 15:50:00,85.9,85.91,85.58,85.77,720150.0,75.5156,75.5244,75.2343,75.4013,720150.0
2018-05-23 09:30:00,90.7,93.0,90.52,92.2,2717899.0,79.7353,81.7573,79.5771,81.054,2717899.0
2018-05-23 09:40:00,92.19,93.34,92.04,93.26,1841958.0,81.0452,82.0562,80.9134,81.9859,1841958.0
2018-05-23 09:50:00,93.28,93.92,92.98,93.42,1600773.0,82.0035,82.5661,81.7397,82.1265,1600773.0
2018-05-23 10:00:00,93.43,93.65,92.86,93.02,1124587.0,82.1353,82.3287,81.6342,81.7749,1124587.0
2018-05-23 10:10:00,93.0,93.78,93.0,93.72,633219.0,81.7573,82.443,81.7573,82.3903,633219.0
2018-05-23 10:20:00,93.71,93.79,93.42,93.71,727340.0,82.3815,82.4518,82.1265,82.3815,727340.0
2018-05-23 10:30:00,93.7,94.44,93.63,94.31,869829.0,82.3727,83.0232,82.3111,82.9089,869829.0
2018-05-23 10:40:00,94.33,94.44,93.76,93.89,657515.0,82.9265,83.0232,82.4254,82.5397,657515.0
2018-05-23 10:50:00,93.89,94.5,93.8,94.34,373010.0,82.5397,83.076,82.4606,82.9353,373010.0
2018-05-23 11:00:00,94.32,94.79,94.26,94.43,567988.0,82.9177,83.3309,82.865,83.0144,567988.0
2018-05-23 11:10:00,94.41,94.58,94.38,94.44,375927.0,82.9969,83.1463,82.9705,83.0232,375927.0
2018-05-23 11:20:00,94.43,94.59,94.2,94.33,358908.0,83.0144,83.1551,82.8122,82.9265,358908.0
2018-05-23 11:30:00,94.33,94.47,94.1,94.22,243061.0,82.9265,83.0496,82.7243,82.8298,243061.0
2018-05-23 11:40:00,94.22,94.32,94.09,94.15,205337.0,82.8298,82.9177,82.7155,82.7683,205337.0
2018-05-23 11:50:00,94.15,94.24,93.99,94.05,237810.0,82.7683,82.8474,82.6276,82.6804,237810.0
2018-05-23 12:00:00,94.02,94.04,93.82,93.93,278807.0,82.654,82.6716,82.4782,82.5749,278807.0
2018-05-23 12:10:00,93.94,94.98,93.91,94.13,1208807.0,82.5837,83.4979,82.5573,82.7507,1208807.0
2018-05-23 12:20:00,94.13,94.14,93.64,93.69,595508.0,82.7507,82.7595,82.3199,82.3639,595508.0
2018-05-23 12:30:00,93.7,93.98,93.65,93.81,534601.0,82.3727,82.6188,82.3287,82.4694,534601.0
2018-05-23 12:40:00,93.83,94.17,93.7,94.04,374006.0,82.487,82.7859,82.3727,82.6716,374006.0
2018-05-23 12:50:00,94.05,94.05,93.73,93.99,215901.0,82.6804,82.6804,82.3991,82.6276,215901.0
2018-05-23 13:00:00,93.99,94.46,93.99,94.27,240927.0,82.6276,83.0408,82.6276,82.8738,240927.0
2018-05-23 13:10:00,94.28,94.31,93.99,94.19,214191.0,82.8826,82.9089,82.6276,82.8034,214191.0
2018-05-23 13:20:00,94.19,94.43,94.19,94.38,229525.0,82.8034,83.0144,82.8034,82.9705,229525.0
2018-05-23 13:30:00,94.37,94.44,94.02,94.15,253093.0,82.9617,83.0232,82.654,82.7683,253093.0
2018-05-23 13:40:00,94.14,94.48,94.14,94.29,169848.0,82.7595,83.0584,82.7595,82.8914,169848.0
2018-05-23 13:50:00,94.29,94.45,94.09,94.12,216160.0,82.8914,83.032,82.7155,82.7419,216160.0
2018-05-23 14:00:00,94.12,94.67,94.09,94.49,262094.0,82.7419,83.2254,82.7155,83.0672,262094.0
2018-05-23 14:10:00,94.48,94.76,94.46,94.68,369398.0,83.0584,83.3045,83.0408,83.2342,369398.0
2018-05-23 14:20:00,94.7,95.14,94.69,94.93,365087.0,83.2518,83.6386,83.243,83.454,365087.0
2018-05-23 14:30:00,94.95,94.97,94.59,94.81,252801.0,83.4716,83.4892,83.1551,83.3485,252801.0
2018-05-23 14:40:00,94.81,94.98,94.7,94.8,262220.0,83.3485,83.4979,83.2518,83.3397,262220.0
2018-05-23 14:50:00,94.8,94.84,94.49,94.56,272408.0,83.3397,83.3749,83.0672,83.1287,272408.0
2018-05-23 15:00:00,94.56,94.97,94.55,94.94,276320.0,83.1287,83.4892,83.1199,83.4628,276320.0
2018-05-23 15:10:00,94.94,94.96,94.76,94.86,242606.0,83.4628,83.4804,83.3045,83.3924,242606.0
2018-05-23 15:20:00,94.86,94.92,94.62,94.62,306446.0,83.3924,83.4452,83.1815,83.1815,306446.0
2018-05-23 15:30:00,94.62,94.65,94.26,94.38,548017.0,83.1815,83.2078,82.865,82.9705,548017.0
2018-05-23 15:40:00,94.38,94.57,94.22,94.3,480793.0,82.9705,83.1375,82.8298,82.9001,480793.0
2018-05-23 15:50:00,94.3,95.0,94.29,94.69,1019894.0,82.9001,83.5155,82.8914,83.243,1019894.0
2018-05-24 09:30:00,93.85,94.65,93.74,94.36,461870.0,82.5045,83.2078,82.4078,82.9529,461870.0
2018-05-24 09:40:00,94.36,94.55,93.63,93.8,406977.0,82.9529,83.1199,82.3111,82.4606,406977.0
2018-05-24 09:50:00,93.8,93.82,93.07,93.33,413103.0,82.4606,82.4782,81.8188,82.0474,413103.0
2018-05-24 10:00:00,93.31,94.31,93.29,94.21,272827.0,82.0298,82.9089,82.0122,82.821,272827.0
2018-05-24 10:10:00,94.24,94.47,94.05,94.36,159203.0,82.8474,83.0496,82.6804,82.9529,159203.0
2018-05-24 10:20:00,94.32,94.49,94.09,94.12,235913.0,82.9177,83.0672,82.7155,82.7419,235913.0
2018-05-24 10:30:00,94.1,94.26,93.62,94.25,237781.0,82.7243,82.865,82.3024,82.8562,237781.0
2018-05-24 10:40:00,94.25,95.19,94.24,95.08,441332.0,82.8562,83.6826,82.8474,83.5859,441332.0
2018-05-24 10:50:00,95.09,95.25,94.72,95.14,340896.0,83.5946,83.7353,83.2694,83.6386,340896.0
2018-05-24 11:00:00,95.15,95.45,94.92,95.12,299351.0,83.6474,83.9111,83.4452,83.621,299351.0
2018-05-24 11:10:00,95.12,95.28,94.87,94.92,310051.0,83.621,83.7617,83.4012,83.4452,310051.0
2018-05-24 11:20:00,94.94,95.37,94.91,95.34,152747.0,83.4628,83.8408,83.4364,83.8144,152747.0
2018-05-24 11:30:00,95.34,95.37,94.87,94.9,175255.0,83.8144,83.8408,83.4012,83.4276,175255.0
2018-05-24 11:40:00,94.89,95.09,94.88,95.0,96202.0,83.4188,83.5946,83.41,83.5155,96202.0
2018-05-24 11:50:00,95.0,95.16,94.93,95.15,90921.0,83.5155,83.6562,83.454,83.6474,90921.0
2018-05-24 12:00:00,95.15,95.22,94.93,94.98,115916.0,83.6474,83.7089,83.454,83.4979,115916.0
2018-05-24 12:10:00,94.97,95.1,94.94,95.08,76109.0,83.4892,83.6034,83.4628,83.5859,76109.0
2018-05-24 12:20:00,95.08,95.27,94.98,95.25,94867.0,83.5859,83.7529,83.4979,83.7353,94867.0
2018-05-24 12:30:00,95.24,95.34,95.1,95.24,119783.0,83.7265,83.8144,83.6034,83.7265,119783.0
2018-05-24 12:40:00,95.22,95.32,95.07,95.32,99954.0,83.7089,83.7968,83.5771,83.7968,99954.0
2018-05-24 12:50:00,95.32,95.58,95.29,95.58,129243.0,83.7968,84.0254,83.7705,84.0254,129243.0
2018-05-24 13:00:00,95.58,95.78,95.49,95.76,137717.0,84.0254,84.2012,83.9463,84.1836,137717.0
2018-05-24 13:10:00,95.78,95.94,95.59,95.64,132823.0,84.2012,84.3419,84.0342,84.0782,132823.0
2018-05-24 13:20:00,95.63,95.86,95.58,95.74,84105.0,84.0694,84.2716,84.0254,84.1661,84105.0
2018-05-24 13:30:00,95.74,95.79,95.61,95.79,53133.0,84.1661,84.21,84.0518,84.21,53133.0
2018-05-24 13:40:00,95.8,96.03,95.77,95.9,219195.0,84.2188,84.421,84.1924,84.3067,219195.0
2018-05-24 13:50:00,95.91,95.93,95.8,95.83,133728.0,84.3155,84.3331,84.2188,84.2452,133728.0
2018-05-24 14:00:00,95.84,96.23,95.76,96.18,163706.0,84.254,84.5968,84.1836,84.5529,163706.0
2018-05-24 14:10:00,96.18,96.21,96.07,96.11,147489.0,84.5529,84.5792,84.4562,84.4913,147489.0
2018-05-24 14:20:00,96.11,96.4,96.1,96.33,182633.0,84.4913,84.7463,84.4825,84.6847,182633.0
2018-05-24 14:30:00,96.33,96.43,96.12,96.31,143375.0,84.6847,84.7727,84.5001,84.6672,143375.0
2018-05-24 14:40:00,96.32,96.33,96.03,96.18,213400.0,84.676,84.6847,84.421,84.5529,213400.0
2018-05-24 14:50:00,96.19,96.36,96.17,96.29,111651.0,84.5617,84.7111,84.5441,84.6496,111651.0
2018-05-24 15:00:00,96.28,96.39,96.14,96.39,161986.0,84.6408,84.7375,84.5177,84.7375,161986.0
2018-05-24 15:10:00,96.39,96.65,96.39,96.54,249029.0,84.7375,84.9661,84.7375,84.8694,249029.0
2018-05-24 15:20:00,96.53,96.72,96.52,96.65,206339.0,84.8606,85.0276,84.8518,84.9661,206339.0
2018-05-24 15:30:00,96.65,96.67,96.46,96.55,226118.0,84.9661,84.9836,84.799,84.8781,226118.0
2018-05-24 15:40:00,96.53,96.54,96.35,96.53,348620.0,84.8606,84.8694,84.7023,84.8606,348620.0
2018-05-24 15:50:00,96.53,96.75,96.48,96.52,626585.0,84.8606,85.054,84.8166,84.8518,626585.0
2018-05-25 09:30:00,96.7,97.15,96.28,96.43,287895.0,85.01,85.4056,84.6408,84.7727,287895.0
2018-05-25 09:40:00,96.41,96.47,96.05,96.21,181269.0,84.7551,84.8078,84.4386,84.5792,181269.0
2018-05-25 09:50:00,96.2,96.56,96.05,96.53,177154.0,84.5705,84.8869,84.4386,84.8606,177154.0
2018-05-25 10:00:00,96.52,97.13,96.35,97.1,174196.0,84.8518,85.388,84.7023,85.3617,174196.0
2018-05-25 10:10:00,97.1,97.49,96.93,97.4,213199.0,85.3617,85.7045,85.2122,85.6254,213199.0
2018-05-25 10:20:00,97.39,97.46,97.15,97.26,188249.0,85.6166,85.6781,85.4056,85.5023,188249.0
2018-05-25 10:30:00,97.25,97.48,96.89,96.9,159824.0,85.4935,85.6957,85.177,85.1858,159824.0
2018-05-25 10:40:00,96.91,96.98,96.71,96.97,128109.0,85.1946,85.2562,85.0188,85.2474,128109.0
2018-05-25 10:50:00,96.98,97.22,96.92,97.01,115319.0,85.2562,85.4672,85.2034,85.2825,115319.0
2018-05-25 11:00:00,97.02,97.16,96.94,96.95,119205.0,85.2913,85.4144,85.221,85.2298,119205.0
2018-05-25 11:10:00,96.94,96.99,96.66,96.72,82315.0,85.221,85.265,84.9748,85.0276,82315.0
2018-05-25 11:20:00,96.72,96.8,96.61,96.75,93092.0,85.0276,85.0979,84.9309,85.054,93092.0
2018-05-25 11:30:00,96.75,96.79,96.62,96.79,80420.0,85.054,85.0891,84.9397,85.0891,80420.0
2018-05-25 11:40:00,96.79,96.98,96.71,96.9,96940.0,85.0891,85.2562,85.0188,85.1858,96940.0
2018-05-25 11:50:00,96.9,96.92,96.69,96.8,63686.0,85.1858,85.2034,85.0012,85.0979,63686.0
2018-05-25 12:00:00,96.81,96.99,96.79,96.83,70622.0,85.1067,85.265,85.0891,85.1243,70622.0
2018-05-25 12:10:00,96.83,96.95,96.75,96.93,52480.0,85.1243,85.2298,85.054,85.2122,52480.0
2018-05-25 12:20:00,96.93,97.26,96.9,97.17,134013.0,85.2122,85.5023,85.1858,85.4232,134013.0
2018-05-25 12:30:00,97.18,97.19,96.89,96.9,57068.0,85.432,85.4408,85.177,85.1858,57068.0
2018-05-25 12:40:00,96.89,97.01,96.88,96.92,60628.0,85.177,85.2825,85.1683,85.2034,60628.0
2018-05-25 12:50:00,96.93,96.93,96.81,96.9,46331.0,85.2122,85.2122,85.1067,85.1858,46331.0
2018-05-25 13:00:00,96.9,96.98,96.86,96.97,38789.0,85.1858,85.2562,85.1507,85.2474,38789.0
2018-05-25 13:10:00,96.97,96.97,96.75,96.86,62307.0,85.2474,85.2474,85.054,85.1507,62307.0
2018-05-25 13:20:00,96.84,96.9,96.75,96.78,44957.0,85.1331,85.1858,85.054,85.0803,44957.0
2018-05-25 13:30:00,96.77,96.88,96.66,96.75,55228.0,85.0716,85.1683,84.9748,85.054,55228.0
2018-05-25 13:40:00,96.74,96.82,96.63,96.7,61343.0,85.0452,85.1155,84.9485,85.01,61343.0
2018-05-25 13:50:00,96.73,96.83,96.65,96.7,67324.0,85.0364,85.1243,84.9661,85.01,67324.0
2018-05-25 14:00:00,96.7,96.89,96.66,96.85,78444.0,85.01,85.177,84.9748,85.1419,78444.0
2018-05-25 14:10:00,96.85,97.02,96.85,96.98,86029.0,85.1419,85.2913,85.1419,85.2562,86029.0
2018-05-25 14:20:00,96.99,97.04,96.94,96.99,110048.0,85.265,85.3089,85.221,85.265,110048.0
2018-05-25 14:30:00,97.0,97.05,96.86,96.86,105288.0,85.2737,85.3177,85.1507,85.1507,105288.0
2018-05-25 14:40:00,96.86,96.89,96.69,96.85,121629.0,85.1507,85.177,85.0012,85.1419,121629.0
2018-05-25 14:50:00,96.85,96.85,96.68,96.68,124244.0,85.1419,85.1419,84.9924,84.9924,124244.0
2018-05-25 15:00:00,96.69,96.7,96.43,96.45,150314.0,85.0012,85.01,84.7727,84.7902,150314.0
2018-05-25 15:10:00,96.45,96.6,96.45,96.56,132187.0,84.7902,84.9221,84.7902,84.8869,132187.0
2018-05-25 15:20:00,96.57,96.72,96.57,96.7,107825.0,84.8957,85.0276,84.8957,85.01,107825.0
2018-05-25 15:30:00,96.7,96.74,96.66,96.7,133871.0,85.01,85.0452,84.9748,85.01,133871.0
2018-05-25 15:40:00,96.7,96.71,96.55,96.55,237836.0,85.01,85.0188,84.8781,84.8781,237836.0
2018-05-25 15:50:00,96.55,96.8,96.54,96.69,458357.0,84.8781,85.0979,84.8694,85.0012,458357.0
2018-05-29 09:30:00,95.5,96.33,95.44,96.18,198474.0,83.9551,84.6847,83.9023,84.5529,198474.0
2018-05-29 09:40:00,96.18,96.48,95.98,96.0,134750.0,84.5529,84.8166,84.3771,84.3946,134750.0
2018-05-29 09:50:00,95.99,96.53,95.98,96.45,87958.0,84.3858,84.8606,84.3771,84.7902,87958.0
2018-05-29 10:00:00,96.49,96.75,96.29,96.53,96070.0,84.8254,85.054,84.6496,84.8606,96070.0
2018-05-29 10:10:00,96.54,96.54,96.1,96.3,90714.0,84.8694,84.8694,84.4825,84.6584,90714.0
2018-05-29 10:20:00,96.32,96.47,96.27,96.41,119469.0,84.676,84.8078,84.632,84.7551,119469.0
2018-05-29 10:30:00,96.39,96.39,96.15,96.28,88249.0,84.7375,84.7375,84.5265,84.6408,88249.0
2018-05-29 10:40:00,96.29,96.42,96.17,96.21,72435.0,84.6496,84.7639,84.5441,84.5792,72435.0
2018-05-29 10:50:00,96.21,96.29,95.95,95.98,205143.0,84.5792,84.6496,84.3507,84.3771,205143.0
2018-05-29 11:00:00,96.01,96.02,95.81,96.0,100308.0,84.4034,84.4122,84.2276,84.3946,100308.0
2018-05-29 11:10:00,95.98,96.09,95.94,95.97,66704.0,84.3771,84.4738,84.3419,84.3683,66704.0
2018-05-29 11:20:00,95.97,96.16,95.94,96.03,80403.0,84.3683,84.5353,84.3419,84.421,80403.0
2018-05-29 11:30:00,96.03,96.11,95.98,95.99,63509.0,84.421,84.4913,84.3771,84.3858,63509.0
2018-05-29 11:40:00,95.99,95.99,95.52,95.72,71703.0,84.3858,84.3858,83.9727,84.1485,71703.0
2018-05-29 11:50:00,95.69,95.77,95.61,95.72,71818.0,84.1221,84.1924,84.0518,84.1485,71818.0
2018-05-29 12:00:00,95.72,95.75,95.59,95.71,83371.0,84.1485,84.1749,84.0342,84.1397,83371.0
2018-05-29 12:10:00,95.72,95.76,95.54,95.69,88896.0,84.1485,84.1836,83.9902,84.1221,88896.0
2018-05-29 12:20:00,95.68,95.88,95.66,95.77,44700.0,84.1133,84.2891,84.0957,84.1924,44700.0
2018-05-29 12:30:00,95.77,96.07,95.76,95.99,45798.0,84.1924,84.4562,84.1836,84.3858,45798.0
2018-05-29 12:40:00,96.01,96.1,95.88,96.07,43838.0,84.4034,84.4825,84.2891,84.4562,43838.0
2018-05-29 12:50:00,96.08,96.2,96.03,96.17,41448.0,84.465,84.5705,84.421,84.5441,41448.0
2018-05-29 13:00:00,96.17,96.22,96.03,96.07,84614.0,84.5441,84.588,84.421,84.4562,84614.0
2018-05-29 13:10:00,96.08,96.13,95.94,96.09,39123.0,84.465,84.5089,84.3419,84.4738,39123.0
2018-05-29 13:20:00,96.11,96.22,95.97,96.03,41076.0,84.4913,84.588,84.3683,84.421,41076.0
2018-05-29 13:30:00,96.02,96.02,95.83,95.87,51246.0,84.4122,84.4122,84.2452,84.2804,51246.0
2018-05-29 13:40:00,95.9,96.03,95.87,95.97,62320.0,84.3067,84.421,84.2804,84.3683,62320.0
2018-05-29 13:50:00,95.96,96.06,95.87,95.89,43867.0,84.3595,84.4474,84.2804,84.2979,43867.0
2018-05-29 14:00:00,95.88,95.97,95.75,95.91,93778.0,84.2891,84.3683,84.1749,84.3155,93778.0
2018-05-29 14:10:00,95.9,95.95,95.72,95.72,61802.0,84.3067,84.3507,84.1485,84.1485,61802.0
2018-05-29 14:20:00,95.71,95.82,95.55,95.82,196340.0,84.1397,84.2364,83.999,84.2364,196340.0
2018-05-29 14:30:00,95.81,95.92,95.72,95.74,68030.0,84.2276,84.3243,84.1485,84.1661,68030.0
2018-05-29 14:40:00,95.74,95.81,95.45,95.54,126636.0,84.1661,84.2276,83.9111,83.9902,126636.0
2018-05-29 14:50:00,95.53,95.63,95.43,95.57,79474.0,83.9815,84.0694,83.8935,84.0166,79474.0
2018-05-29 15:00:00,95.56,95.73,95.52,95.63,93542.0,84.0078,84.1573,83.9727,84.0694,93542.0
2018-05-29 15:10:00,95.63,95.66,95.46,95.47,170644.0,84.0694,84.0957,83.9199,83.9287,170644.0
2018-05-29 15:20:00,95.47,95.64,95.4,95.63,100797.0,83.9287,84.0782,83.8672,84.0694,100797.0
2018-05-29 15:30:00,95.63,95.87,95.58,95.78,171179.0,84.0694,84.2804,84.0254,84.2012,171179.0
2018-05-29 15:40:00,95.77,95.95,95.67,95.78,194095.0,84.1924,84.3507,84.1045,84.2012,194095.0
2018-05-29 15:50:00,95.78,95.91,95.71,95.78,316904.0,84.2012,84.3155,84.1397,84.2012,316904.0
2018-05-30 09:30:00,96.31,96.86,96.05,96.68,180298.0,84.6672,85.1507,84.4386,84.9924,180298.0
2018-05-30 09:40:00,96.66,96.9,96.58,96.6,83104.0,84.9748,85.1858,84.9045,84.9221,83104.0
2018-05-30 09:50:00,96.62,96.86,96.44,96.72,73564.0,84.9397,85.1507,84.7814,85.0276,73564.0
2018-05-30 10:00:00,96.73,96.83,96.64,96.83,57885.0,85.0364,85.1243,84.9573,85.1243,57885.0
2018-05-30 10:10:00,96.83,96.99,96.79,96.88,91685.0,85.1243,85.265,85.0891,85.1683,91685.0
2018-05-30 10:20:00,96.87,96.95,96.64,96.94,89032.0,85.1595,85.2298,84.9573,85.221,89032.0
2018-05-30 10:30:00,96.96,97.13,96.91,97.1,117714.0,85.2386,85.388,85.1946,85.3617,117714.0
2018-05-30 10:40:00,97.1,97.29,96.99,97.15,106475.0,85.3617,85.5287,85.265,85.4056,106475.0
2018-05-30 10:50:00,97.15,97.37,97.11,97.36,79115.0,85.4056,85.599,85.3704,85.5902,79115.0
2018-05-30 11:00:00,97.36,97.44,97.03,97.16,92055.0,85.5902,85.6606,85.3001,85.4144,92055.0
2018-05-30 11:10:00,97.14,97.18,97.08,97.14,115619.0,85.3968,85.432,85.3441,85.3968,115619.0
2018-05-30 11:20:00,97.15,97.43,97.15,97.36,109732.0,85.4056,85.6518,85.4056,85.5902,109732.0
2018-05-30 11:30:00,97.37,97.43,97.31,97.33,51877.0,85.599,85.6518,85.5463,85.5639,51877.0
2018-05-30 11:40:00,97.34,97.39,97.21,97.38,78079.0,85.5726,85.6166,85.4584,85.6078,78079.0
2018-05-30 11:50:00,97.37,97.41,97.27,97.34,88171.0,85.599,85.6342,85.5111,85.5726,88171.0
2018-05-30 12:00:00,97.34,97.47,97.33,97.34,86678.0,85.5726,85.6869,85.5639,85.5726,86678.0
2018-05-30 12:10:00,97.36,97.53,97.31,97.32,94815.0,85.5902,85.7397,85.5463,85.5551,94815.0
2018-05-30 12:20:00,97.31,97.39,97.23,97.39,78273.0,85.5463,85.6166,85.4759,85.6166,78273.0
2018-05-30 12:30:00,97.4,97.51,97.36,97.38,55624.0,85.6254,85.7221,85.5902,85.6078,55624.0
2018-05-30 12:40:00,97.39,97.46,97.37,97.4,55183.0,85.6166,85.6781,85.599,85.6254,55183.0
2018-05-30 12:50:00,97.42,97.59,97.42,97.59,54600.0,85.643,85.7924,85.643,85.7924,54600.0
2018-05-30 13:00:00,97.58,97.61,97.45,97.51,60237.0,85.7836,85.81,85.6693,85.7221,60237.0
2018-05-30 13:10:00,97.5,97.7,97.49,97.65,52091.0,85.7133,85.8891,85.7045,85.8452,52091.0
2018-05-30 13:20:00,97.65,97.68,97.52,97.53,89555.0,85.8452,85.8715,85.7309,85.7397,89555.0
2018-05-30 13:30:00,97.52,97.54,97.46,97.51,43324.0,85.7309,85.7485,85.6781,85.7221,43324.0
2018-05-30 13:40:00,97.52,97.63,97.51,97.58,46371.0,85.7309,85.8276,85.7221,85.7836,46371.0
2018-05-30 13:50:00,97.58,97.59,97.52,97.55,49395.0,85.7836,85.7924,85.7309,85.7573,49395.0
2018-05-30 14:00:00,97.56,97.57,97.48,97.51,52862.0,85.766,85.7748,85.6957,85.7221,52862.0
2018-05-30 14:10:00,97.52,97.65,97.52,97.55,190759.0,85.7309,85.8452,85.7309,85.7573,190759.0
2018-05-30 14:20:00,97.54,97.82,97.54,97.79,146457.0,85.7485,85.9946,85.7485,85.9682,146457.0
2018-05-30 14:30:00,97.79,97.98,97.72,97.92,64520.0,85.9682,86.1353,85.9067,86.0825,64520.0
2018-05-30 14:40:00,97.91,97.91,97.72,97.73,100807.0,86.0737,86.0737,85.9067,85.9155,100807.0
2018-05-30 14:50:00,97.73,97.82,97.63,97.8,83296.0,85.9155,85.9946,85.8276,85.977,83296.0
2018-05-30 15:00:00,97.81,97.9,97.74,97.76,73151.0,85.9858,86.0649,85.9243,85.9419,73151.0
2018-05-30 15:10:00,97.76,97.8,97.73,97.74,58930.0,85.9419,85.977,85.9155,85.9243,58930.0
2018-05-30 15:20:00,97.75,97.77,97.65,97.66,67243.0,85.9331,85.9507,85.8452,85.854,67243.0
2018-05-30 15:30:00,97.66,97.67,97.42,97.47,124870.0,85.854,85.8628,85.643,85.6869,124870.0
2018-05-30 15:40:00,97.47,97.47,97.39,97.42,170006.0,85.6869,85.6869,85.6166,85.643,170006.0
2018-05-30 15:50:00,97.42,97.48,97.33,97.44,384527.0,85.643,85.6957,85.5639,85.6606,384527.0
2018-05-31 09:30:00,97.4,97.4,96.94,97.12,102840.0,85.6254,85.6254,85.221,85.3792,102840.0
2018-05-31 09:40:00,97.09,97.37,96.92,97.28,116754.0,85.3529,85.599,85.2034,85.5199,116754.0
2018-05-31 09:50:00,97.31,97.5,97.08,97.44,88614.0,85.5463,85.7133,85.3441,85.6606,88614.0
2018-05-31 10:00:00,97.42,97.83,97.35,97.46,75448.0,85.643,86.0034,85.5814,85.6781,75448.0
2018-05-31 10:10:00,97.47,97.62,97.42,97.48,72244.0,85.6869,85.8188,85.643,85.6957,72244.0
2018-05-31 10:20:00,97.49,97.64,97.37,97.39,111220.0,85.7045,85.8364,85.599,85.6166,111220.0
2018-05-31 10:30:00,97.37,97.46,97.09,97.27,77077.0,85.599,85.6781,85.3529,85.5111,77077.0
2018-05-31 10:40:00,97.27,97.27,96.97,97.0,68185.0,85.5111,85.5111,85.2474,85.2737,68185.0
2018-05-31 10:50:00,97.0,97.18,96.98,97.02,80390.0,85.2737,85.432,85.2562,85.2913,80390.0
2018-05-31 11:00:00,97.02,97.27,96.94,97.11,80045.0,85.2913,85.5111,85.221,85.3704,80045.0
2018-05-31 11:10:00,97.11,97.12,96.74,96.75,72527.0,85.3704,85.3792,85.0452,85.054,72527.0
2018-05-31 11:20:00,96.77,97.0,96.74,97.0,67420.0,85.0716,85.2737,85.0452,85.2737,67420.0
2018-05-31 11:30:00,97.0,97.1,96.83,97.03,70723.0,85.2737,85.3617,85.1243,85.3001,70723.0
2018-05-31 11:40:00,97.06,97.2,96.96,97.04,61699.0,85.3265,85.4496,85.2386,85.3089,61699.0
2018-05-31 11:50:00,97.05,97.22,97.02,97.13,77469.0,85.3177,85.4672,85.2913,85.388,77469.0
2018-05-31 12:00:00,97.13,97.16,96.94,96.96,56420.0,85.388,85.4144,85.221,85.2386,56420.0
2018-05-31 12:10:00,96.95,97.07,96.93,96.94,65789.0,85.2298,85.3353,85.2122,85.221,65789.0
2018-05-31 12:20:00,96.94,96.95,96.75,96.82,55616.0,85.221,85.2298,85.054,85.1155,55616.0
2018-05-31 12:30:00,96.82,96.86,96.72,96.74,116367.0,85.1155,85.1507,85.0276,85.0452,116367.0
2018-05-31 12:40:00,96.74,96.79,96.66,96.71,46142.0,85.0452,85.0891,84.9748,85.0188,46142.0
2018-05-31 12:50:00,96.71,96.75,96.62,96.67,39880.0,85.0188,85.054,84.9397,84.9836,39880.0
2018-05-31 13:00:00,96.68,96.69,96.57,96.61,43948.0,84.9924,85.0012,84.8957,84.9309,43948.0
2018-05-31 13:10:00,96.61,96.61,96.52,96.58,34078.0,84.9309,84.9309,84.8518,84.9045,34078.0
2018-05-31 13:20:00,96.59,96.66,96.56,96.62,34610.0,84.9133,84.9748,84.8869,84.9397,34610.0
2018-05-31 13:30:00,96.61,96.64,96.51,96.6,33201.0,84.9309,84.9573,84.843,84.9221,33201.0
2018-05-31 13:40:00,96.6,96.6,96.47,96.47,36732.0,84.9221,84.9221,84.8078,84.8078,36732.0
2018-05-31 13:50:00,96.49,96.53,96.21,96.22,65440.0,84.8254,84.8606,84.5792,84.588,65440.0
2018-05-31 14:00:00,96.23,96.24,96.08,96.12,79027.0,84.5968,84.6056,84.465,84.5001,79027.0
2018-05-31 14:10:00,96.13,96.31,96.09,96.19,112370.0,84.5089,84.6672,84.4738,84.5617,112370.0
2018-05-31 14:20:00,96.19,96.22,96.1,96.11,55524.0,84.5617,84.588,84.4825,84.4913,55524.0
2018-05-31 14:30:00,96.1,96.15,96.02,96.03,61339.0,84.4825,84.5265,84.4122,84.421,61339.0
2018-05-31 14:40:00,96.03,96.08,95.9,96.05,95619.0,84.421,84.465,84.3067,84.4386,95619.0
2018-05-31 14:50:00,96.06,96.22,96.04,96.18,108876.0,84.4474,84.588,84.4298,84.5529,108876.0
2018-05-31 15:00:00,96.2,96.36,96.07,96.29,117139.0,84.5705,84.7111,84.4562,84.6496,117139.0
2018-05-31 15:10:00,96.3,96.31,96.05,96.08,110330.0,84.6584,84.6672,84.4386,84.465,110330.0
2018-05-31 15:20:00,96.08,96.1,95.88,96.01,126668.0,84.465,84.4825,84.2891,84.4034,126668.0
2018-05-31 15:30:00,96.01,96.05,95.87,95.92,127351.0,84.4034,84.4386,84.2804,84.3243,127351.0
2018-05-31 15:40:00,95.92,95.92,95.61,95.74,263520.0,84.3243,84.3243,84.0518,84.1661,263520.0
2018-05-31 15:50:00,95.74,95.82,94.86,95.02,1384866.0,84.1661,84.2364,83.3924,83.5331,1384866.0
2018-06-01 09:30:00,95.44,95.87,95.16,95.63,200066.0,83.9023,84.2804,83.6562,84.0694,200066.0
2018-06-01 09:40:00,95.63,96.18,95.63,96.04,147691.0,84.0694,84.5529,84.0694,84.4298,147691.0
2018-06-01 09:50:00,96.06,96.35,95.87,95.91,124143.0,84.4474,84.7023,84.2804,84.3155,124143.0
2018-06-01 10:00:00,95.9,95.94,95.31,95.45,170838.0,84.3067,84.3419,83.788,83.9111,170838.0
2018-06-01 10:10:00,95.47,95.66,95.23,95.62,125076.0,83.9287,84.0957,83.7177,84.0606,125076.0
2018-06-01 10:20:00,95.63,95.98,95.63,95.67,104986.0,84.0694,84.3771,84.0694,84.1045,104986.0
2018-06-01 10:30:00,95.66,95.91,95.6,95.82,127041.0,84.0957,84.3155,84.043,84.2364,127041.0
2018-06-01 10:40:00,95.81,95.92,95.59,95.86,143371.0,84.2276,84.3243,84.0342,84.2716,143371.0
2018-06-01 10:50:00,95.87,96.08,95.75,96.01,103827.0,84.2804,84.465,84.1749,84.4034,103827.0
2018-06-01 11:00:00,96.02,96.16,95.95,96.04,91355.0,84.4122,84.5353,84.3507,84.4298,91355.0
2018-06-01 11:10:00,96.04,96.14,95.94,96.02,53405.0,84.4298,84.5177,84.3419,84.4122,53405.0
2018-06-01 11:20:00,96.02,96.13,95.91,95.95,59548.0,84.4122,84.5089,84.3155,84.3507,59548.0
2018-06-01 11:30:00,95.95,96.11,95.88,96.05,54444.0,84.3507,84.4913,84.2891,84.4386,54444.0
2018-06-01 11:40:00,96.05,96.06,95.82,95.83,48602.0,84.4386,84.4474,84.2364,84.2452,48602.0
2018-06-01 11:50:00,95.84,96.05,95.81,96.0,46341.0,84.254,84.4386,84.2276,84.3946,46341.0
2018-06-01 12:00:00,96.01,96.1,95.94,95.99,49579.0,84.4034,84.4825,84.3419,84.3858,49579.0
2018-06-01 12:10:00,96.01,96.2,96.01,96.2,41156.0,84.4034,84.5705,84.4034,84.5705,41156.0
2018-06-01 12:20:00,96.2,96.25,96.12,96.13,50357.0,84.5705,84.6144,84.5001,84.5089,50357.0
2018-06-01 12:30:00,96.14,96.17,96.08,96.13,59981.0,84.5177,84.5441,84.465,84.5089,59981.0
2018-06-01 12:40:00,96.14,96.17,96.06,96.1,50925.0,84.5177,84.5441,84.4474,84.4825,50925.0
2018-06-01 12:50:00,96.1,96.1,95.92,95.97,61017.0,84.4825,84.4825,84.3243,84.3683,61017.0
2018-06-01 13:00:00,95.98,96.11,95.97,96.09,63483.0,84.3771,84.4913,84.3683,84.4738,63483.0
2018-06-01 13:10:00,96.09,96.1,95.94,96.02,53770.0,84.4738,84.4825,84.3419,84.4122,53770.0
2018-06-01 13:20:00,96.02,96.07,95.98,96.02,40849.0,84.4122,84.4562,84.3771,84.4122,40849.0
2018-06-01 13:30:00,96.02,96.06,95.95,95.96,45920.0,84.4122,84.4474,84.3507,84.3595,45920.0
2018-06-01 13:40:00,95.95,95.98,95.84,95.86,59146.0,84.3507,84.3771,84.254,84.2716,59146.0
2018-06-01 13:50:00,95.87,96.03,95.86,96.03,54511.0,84.2804,84.421,84.2716,84.421,54511.0
2018-06-01 14:00:00,96.03,96.05,95.87,95.89,52848.0,84.421,84.4386,84.2804,84.2979,52848.0
2018-06-01 14:10:00,95.89,95.98,95.86,95.98,49565.0,84.2979,84.3771,84.2716,84.3771,49565.0
2018-06-01 14:20:00,95.98,96.03,95.97,96.03,63873.0,84.3771,84.421,84.3683,84.421,63873.0
2018-06-01 14:30:00,96.03,96.08,95.98,96.0,58788.0,84.421,84.465,84.3771,84.3946,58788.0
2018-06-01 14:40:00,96.0,96.16,95.95,96.1,74904.0,84.3946,84.5353,84.3507,84.4825,74904.0
2018-06-01 14:50:00,96.1,96.13,96.04,96.13,97011.0,84.4825,84.5089,84.4298,84.5089,97011.0
2018-06-01 15:00:00,96.12,96.12,95.95,95.95,96805.0,84.5001,84.5001,84.3507,84.3507,96805.0
2018-06-01 15:10:00,95.95,95.97,95.79,95.83,125128.0,84.3507,84.3683,84.21,84.2452,125128.0
2018-06-01 15:20:00,95.83,95.84,95.77,95.78,138000.0,84.2452,84.254,84.1924,84.2012,138000.0
2018-06-01 15:30:00,95.8,95.89,95.78,95.89,146400.0,84.2188,84.2979,84.2012,84.2979,146400.0
2018-06-01 15:40:00,95.87,95.88,95.76,95.87,229590.0,84.2804,84.2891,84.1836,84.2804,229590.0
2018-06-01 15:50:00,95.86,95.97,95.8,95.82,481296.0,84.2716,84.3683,84.2188,84.2364,481296.0
2018-06-04 09:30:00,95.95,97.15,95.89,97.06,227556.0,84.3507,85.4056,84.2979,85.3265,227556.0
2018-06-04 09:40:00,97.08,97.68,97.01,97.46,203566.0,85.3441,85.8715,85.2825,85.6781,203566.0
2018-06-04 09:50:00,97.48,97.53,97.24,97.37,100814.0,85.6957,85.7397,85.4847,85.599,100814.0
2018-06-04 10:00:00,97.39,97.58,97.25,97.34,128646.0,85.6166,85.7836,85.4935,85.5726,128646.0
2018-06-04 10:10:00,97.34,97.47,97.16,97.29,112510.0,85.5726,85.6869,85.4144,85.5287,112510.0
2018-06-04 10:20:00,97.31,97.37,96.94,96.98,116145.0,85.5463,85.599,85.221,85.2562,116145.0
2018-06-04 10:30:00,96.99,97.31,96.97,97.27,79797.0,85.265,85.5463,85.2474,85.5111,79797.0
2018-06-04 10:40:00,97.26,97.34,97.12,97.18,62422.0,85.5023,85.5726,85.3792,85.432,62422.0
2018-06-04 10:50:00,97.19,97.5,97.19,97.41,61920.0,85.4408,85.7133,85.4408,85.6342,61920.0
2018-06-04 11:00:00,97.42,97.78,97.42,97.78,57621.0,85.643,85.9595,85.643,85.9595,57621.0
2018-06-04 11:10:00,97.79,97.9,97.71,97.73,65879.0,85.9682,86.0649,85.8979,85.9155,65879.0
2018-06-04 11:20:00,97.73,97.82,97.69,97.78,51014.0,85.9155,85.9946,85.8803,85.9595,51014.0
2018-06-04 11:30:00,97.78,97.8,97.69,97.77,43839.0,85.9595,85.977,85.8803,85.9507,43839.0
2018-06-04 11:40:00,97.78,97.8,97.7,97.77,65429.0,85.9595,85.977,85.8891,85.9507,65429.0
2018-06-04 11:50:00,97.77,97.85,97.72,97.75,65130.0,85.9507,86.021,85.9067,85.9331,65130.0
2018-06-04 12:00:00,97.75,97.76,97.62,97.7,77400.0,85.9331,85.9419,85.8188,85.8891,77400.0
2018-06-04 12:10:00,97.7,97.86,97.7,97.81,56606.0,85.8891,86.0298,85.8891,85.9858,56606.0
2018-06-04 12:20:00,97.82,97.87,97.81,97.82,80058.0,85.9946,86.0386,85.9858,85.9946,80058.0
2018-06-04 12:30:00,97.83,97.84,97.66,97.73,54799.0,86.0034,86.0122,85.854,85.9155,54799.0
2018-06-04 12:40:00,97.73,97.74,97.6,97.6,43414.0,85.9155,85.9243,85.8012,85.8012,43414.0
2018-06-04 12:50:00,97.61,97.66,97.58,97.61,41496.0,85.81,85.854,85.7836,85.81,41496.0
2018-06-04 13:00:00,97.62,97.69,97.58,97.6,67288.0,85.8188,85.8803,85.7836,85.8012,67288.0
2018-06-04 13:10:00,97.6,97.65,97.54,97.65,56945.0,85.8012,85.8452,85.7485,85.8452,56945.0
2018-06-04 13:20:00,97.65,97.66,97.57,97.59,56154.0,85.8452,85.854,85.7748,85.7924,56154.0
2018-06-04 13:30:00,97.59,97.6,97.36,97.49,84817.0,85.7924,85.8012,85.5902,85.7045,84817.0
2018-06-04 13:40:00,97.5,97.6,97.46,97.58,35959.0,85.7133,85.8012,85.6781,85.7836,35959.0
2018-06-04 13:50:00,97.58,97.64,97.56,97.61,61857.0,85.7836,85.8364,85.766,85.81,61857.0
2018-06-04 14:00:00,97.6,97.61,97.56,97.56,65810.0,85.8012,85.81,85.766,85.766,65810.0
2018-06-04 14:10:00,97.56,97.59,97.52,97.53,56334.0,85.766,85.7924,85.7309,85.7397,56334.0
2018-06-04 14:20:00,97.53,97.53,97.48,97.5,57491.0,85.7397,85.7397,85.6957,85.7133,57491.0
2018-06-04 14:30:00,97.49,97.5,97.38,97.4,51179.0,85.7045,85.7133,85.6078,85.6254,51179.0
2018-06-04 14:40:00,97.4,97.46,97.39,97.45,102777.0,85.6254,85.6781,85.6166,85.6693,102777.0
2018-06-04 14:50:00,97.44,97.53,97.42,97.52,67030.0,85.6606,85.7397,85.643,85.7309,67030.0
2018-06-04 15:00:00,97.52,97.55,97.48,97.5,68819.0,85.7309,85.7573,85.6957,85.7133,68819.0
2018-06-04 15:10:00,97.5,97.51,97.41,97.43,218116.0,85.7133,85.7221,85.6342,85.6518,218116.0
2018-06-04 15:20:00,97.43,97.54,97.42,97.44,102937.0,85.6518,85.7485,85.643,85.6606,102937.0
2018-06-04 15:30:00,97.44,97.53,97.39,97.45,113115.0,85.6606,85.7397,85.6166,85.6693,113115.0
2018-06-04 15:40:00,97.45,97.58,97.37,97.55,178160.0,85.6693,85.7836,85.599,85.7573,178160.0
2018-06-04 15:50:00,97.57,97.63,97.48,97.58,430887.0,85.7748,85.8276,85.6957,85.7836,430887.0
2018-06-05 09:30:00,97.12,97.5,96.74,97.02,167603.0,85.3792,85.7133,85.0452,85.2913,167603.0
2018-06-05 09:40:00,97.06,97.21,96.96,97.04,118068.0,85.3265,85.4584,85.2386,85.3089,118068.0
2018-06-05 09:50:00,97.04,97.23,96.99,97.23,82006.0,85.3089,85.4759,85.265,85.4759,82006.0
2018-06-05 10:00:00,97.21,97.36,97.15,97.29,146396.0,85.4584,85.5902,85.4056,85.5287,146396.0
2018-06-05 10:10:00,97.28,97.38,97.18,97.32,70798.0,85.5199,85.6078,85.432,85.5551,70798.0
2018-06-05 10:20:00,97.32,97.36,97.18,97.29,49766.0,85.5551,85.5902,85.432,85.5287,49766.0
2018-06-05 10:30:00,97.32,97.45,97.16,97.22,52101.0,85.5551,85.6693,85.4144,85.4672,52101.0
2018-06-05 10:40:00,97.24,97.29,97.16,97.26,50655.0,85.4847,85.5287,85.4144,85.5023,50655.0
2018-06-05 10:50:00,97.26,97.32,97.14,97.18,91687.0,85.5023,85.5551,85.3968,85.432,91687.0
2018-06-05 11:00:00,97.21,97.29,97.18,97.19,75462.0,85.4584,85.5287,85.432,85.4408,75462.0
2018-06-05 11:10:00,97.19,97.35,97.14,97.23,77847.0,85.4408,85.5814,85.3968,85.4759,77847.0
2018-06-05 11:20:00,97.22,97.33,97.2,97.28,90427.0,85.4672,85.5639,85.4496,85.5199,90427.0
2018-06-05 11:30:00,97.29,97.3,97.14,97.2,70296.0,85.5287,85.5375,85.3968,85.4496,70296.0
2018-06-05 11:40:00,97.18,97.19,97.09,97.17,50771.0,85.432,85.4408,85.3529,85.4232,50771.0
2018-06-05 11:50:00,97.18,97.26,97.1,97.19,66595.0,85.432,85.5023,85.3617,85.4408,66595.0
2018-06-05 12:00:00,97.19,97.3,97.07,97.24,73286.0,85.4408,85.5375,85.3353,85.4847,73286.0
2018-06-05 12:10:00,97.21,97.29,97.21,97.22,43683.0,85.4584,85.5287,85.4584,85.4672,43683.0
2018-06-05 12:20:00,97.22,97.41,97.16,97.41,58864.0,85.4672,85.6342,85.4144,85.6342,58864.0
2018-06-05 12:30:00,97.43,97.45,97.37,97.43,71405.0,85.6518,85.6693,85.599,85.6518,71405.0
2018-06-05 12:40:00,97.44,97.54,97.41,97.41,65037.0,85.6606,85.7485,85.6342,85.6342,65037.0
2018-06-05 12:50:00,97.42,97.43,97.3,97.31,27773.0,85.643,85.6518,85.5375,85.5463,27773.0
2018-06-05 13:00:00,97.31,97.39,97.29,97.39,27285.0,85.5463,85.6166,85.5287,85.6166,27285.0
2018-06-05 13:10:00,97.39,97.5,97.36,97.47,29728.0,85.6166,85.7133,85.5902,85.6869,29728.0
2018-06-05 13:20:00,97.46,97.46,97.35,97.38,36149.0,85.6781,85.6781,85.5814,85.6078,36149.0
2018-06-05 13:30:00,97.39,97.43,97.36,97.41,28501.0,85.6166,85.6518,85.5902,85.6342,28501.0
2018-06-05 13:40:00,97.41,97.5,97.38,97.42,47802.0,85.6342,85.7133,85.6078,85.643,47802.0
2018-06-05 13:50:00,97.43,97.46,97.29,97.3,39139.0,85.6518,85.6781,85.5287,85.5375,39139.0
2018-06-05 14:00:00,97.31,97.36,97.27,97.32,55134.0,85.5463,85.5902,85.5111,85.5551,55134.0
2018-06-05 14:10:00,97.32,97.48,97.31,97.44,47744.0,85.5551,85.6957,85.5463,85.6606,47744.0
2018-06-05 14:20:00,97.45,97.47,97.38,97.44,65603.0,85.6693,85.6869,85.6078,85.6606,65603.0
2018-06-05 14:30:00,97.43,97.57,97.4,97.54,40901.0,85.6518,85.7748,85.6254,85.7485,40901.0
2018-06-05 14:40:00,97.53,97.58,97.45,97.47,94316.0,85.7397,85.7836,85.6693,85.6869,94316.0
2018-06-05 14:50:00,97.48,97.69,97.47,97.65,171631.0,85.6957,85.8803,85.6869,85.8452,171631.0
2018-06-05 15:00:00,97.66,97.67,97.47,97.55,81991.0,85.854,85.8628,85.6869,85.7573,81991.0
2018-06-05 15:10:00,97.55,97.63,97.51,97.61,85914.0,85.7573,85.8276,85.7221,85.81,85914.0
2018-06-05 15:20:00,97.61,97.61,97.52,97.53,74397.0,85.81,85.81,85.7309,85.7397,74397.0
2018-06-05 15:30:00,97.52,97.62,97.51,97.59,100114.0,85.7309,85.8188,85.7221,85.7924,100114.0
2018-06-05 15:40:00,97.59,97.69,97.57,97.66,131867.0,85.7924,85.8803,85.7748,85.854,131867.0
2018-06-05 15:50:00,97.65,97.65,97.44,97.5,300184.0,85.8452,85.8452,85.6606,85.7133,300184.0
2018-06-06 09:30:00,97.98,97.99,97.54,97.8,165550.0,86.1353,86.1441,85.7485,85.977,165550.0
2018-06-06 09:40:00,97.82,97.92,97.41,97.45,98615.0,85.9946,86.0825,85.6342,85.6693,98615.0
2018-06-06 09:50:00,97.48,97.59,97.4,97.51,54075.0,85.6957,85.7924,85.6254,85.7221,54075.0
2018-06-06 10:00:00,97.51,97.51,97.28,97.32,52768.0,85.7221,85.7221,85.5199,85.5551,52768.0
2018-06-06 10:10:00,97.33,97.38,97.21,97.25,107987.0,85.5639,85.6078,85.4584,85.4935,107987.0
2018-06-06 10:20:00,97.26,97.5,97.14,97.35,87525.0,85.5023,85.7133,85.3968,85.5814,87525.0
2018-06-06 10:30:00,97.32,97.48,97.26,97.46,57645.0,85.5551,85.6957,85.5023,85.6781,57645.0
2018-06-06 10:40:00,97.47,97.53,97.34,97.45,47412.0,85.6869,85.7397,85.5726,85.6693,47412.0
2018-06-06 10:50:00,97.45,97.72,97.41,97.64,55767.0,85.6693,85.9067,85.6342,85.8364,55767.0
2018-06-06 11:00:00,97.65,97.85,97.6,97.79,69878.0,85.8452,86.021,85.8012,85.9682,69878.0
2018-06-06 11:10:00,97.79,97.89,97.7,97.87,82779.0,85.9682,86.0562,85.8891,86.0386,82779.0
2018-06-06 11:20:00,97.87,97.89,97.76,97.83,46743.0,86.0386,86.0562,85.9419,86.0034,46743.0
2018-06-06 11:30:00,97.83,97.87,97.72,97.76,40021.0,86.0034,86.0386,85.9067,85.9419,40021.0
2018-06-06 11:40:00,97.72,97.82,97.68,97.81,39982.0,85.9067,85.9946,85.8715,85.9858,39982.0
2018-06-06 11:50:00,97.8,97.84,97.7,97.77,44866.0,85.977,86.0122,85.8891,85.9507,44866.0
2018-06-06 12:00:00,97.77,97.77,97.57,97.69,45593.0,85.9507,85.9507,85.7748,85.8803,45593.0
2018-06-06 12:10:00,97.69,97.83,97.68,97.83,38565.0,85.8803,86.0034,85.8715,86.0034,38565.0
2018-06-06 12:20:00,97.84,97.87,97.76,97.85,59393.0,86.0122,86.0386,85.9419,86.021,59393.0
2018-06-06 12:30:00,97.86,97.93,97.72,97.73,55973.0,86.0298,86.0913,85.9067,85.9155,55973.0
2018-06-06 12:40:00,97.73,97.87,97.69,97.87,36748.0,85.9155,86.0386,85.8803,86.0386,36748.0
2018-06-06 12:50:00,97.87,97.98,97.86,97.97,40221.0,86.0386,86.1353,86.0298,86.1265,40221.0
2018-06-06 13:00:00,97.96,98.24,97.95,98.21,137801.0,86.1177,86.3638,86.1089,86.3375,137801.0
2018-06-06 13:10:00,98.24,98.24,98.13,98.19,65339.0,86.3638,86.3638,86.2671,86.3199,65339.0
2018-06-06 13:20:00,98.21,98.41,98.03,98.38,107246.0,86.3375,86.5133,86.1792,86.4869,107246.0
2018-06-06 13:30:00,98.39,98.64,98.31,98.38,142903.0,86.4957,86.7155,86.4254,86.4869,142903.0
2018-06-06 13:40:00,98.37,98.38,98.26,98.36,51530.0,86.4781,86.4869,86.3814,86.4693,51530.0
2018-06-06 13:50:00,98.36,98.39,98.24,98.32,54472.0,86.4693,86.4957,86.3638,86.4342,54472.0
2018-06-06 14:00:00,98.33,98.36,98.28,98.33,26653.0,86.443,86.4693,86.399,86.443,26653.0
2018-06-06 14:10:00,98.33,98.44,98.29,98.33,53047.0,86.443,86.5397,86.4078,86.443,53047.0
2018-06-06 14:20:00,98.33,98.37,98.2,98.34,47922.0,86.443,86.4781,86.3287,86.4518,47922.0
2018-06-06 14:30:00,98.34,98.44,98.3,98.42,41451.0,86.4518,86.5397,86.4166,86.5221,41451.0
2018-06-06 14:40:00,98.43,98.51,98.35,98.48,63704.0,86.5309,86.6012,86.4605,86.5748,63704.0
2018-06-06 14:50:00,98.48,98.5,98.39,98.41,45321.0,86.5748,86.5924,86.4957,86.5133,45321.0
2018-06-06 15:00:00,98.4,98.47,98.31,98.34,55784.0,86.5045,86.566,86.4254,86.4518,55784.0
2018-06-06 15:10:00,98.34,98.45,98.32,98.44,49764.0,86.4518,86.5485,86.4342,86.5397,49764.0
2018-06-06 15:20:00,98.44,98.5,98.31,98.31,83694.0,86.5397,86.5924,86.4254,86.4254,83694.0
2018-06-06 15:30:00,98.31,98.39,98.23,98.33,110935.0,86.4254,86.4957,86.3551,86.443,110935.0
2018-06-06 15:40:00,98.32,98.38,98.27,98.36,149695.0,86.4342,86.4869,86.3902,86.4693,149695.0
2018-06-06 15:50:00,98.36,98.5,98.3,98.48,392232.0,86.4693,86.5924,86.4166,86.5748,392232.0
2018-06-07 09:30:00,98.68,99.16,98.68,99.12,210293.0,86.7507,87.1726,86.7507,87.1375,210293.0
2018-06-07 09:40:00,99.15,99.34,99.02,99.34,88645.0,87.1638,87.3309,87.0496,87.3309,88645.0
2018-06-07 09:50:00,99.34,99.43,99.15,99.15,102341.0,87.3309,87.41,87.1638,87.1638,102341.0
2018-06-07 10:00:00,99.16,99.47,99.12,99.17,72272.0,87.1726,87.4452,87.1375,87.1814,72272.0
2018-06-07 10:10:00,99.19,99.43,98.97,99.41,77640.0,87.199,87.41,87.0056,87.3924,77640.0
2018-06-07 10:20:00,99.41,99.56,99.27,99.31,68859.0,87.3924,87.5243,87.2693,87.3045,68859.0
2018-06-07 10:30:00,99.3,99.52,99.22,99.32,70110.0,87.2957,87.4891,87.2254,87.3133,70110.0
2018-06-07 10:40:00,99.31,99.65,99.3,99.61,87605.0,87.3045,87.6034,87.2957,87.5682,87605.0
2018-06-07 10:50:00,99.61,99.61,99.19,99.24,72237.0,87.5682,87.5682,87.199,87.243,72237.0
2018-06-07 11:00:00,99.25,99.3,99.1,99.16,77413.0,87.2517,87.2957,87.1199,87.1726,77413.0
2018-06-07 11:10:00,99.17,99.33,99.13,99.16,45115.0,87.1814,87.3221,87.1463,87.1726,45115.0
2018-06-07 11:20:00,99.16,99.23,99.07,99.21,63272.0,87.1726,87.2342,87.0935,87.2166,63272.0
2018-06-07 11:30:00,99.21,99.21,99.07,99.1,79192.0,87.2166,87.2166,87.0935,87.1199,79192.0
2018-06-07 11:40:00,99.11,99.12,98.97,98.98,82599.0,87.1287,87.1375,87.0056,87.0144,82599.0
2018-06-07 11:50:00,98.98,99.28,98.94,99.28,84080.0,87.0144,87.2781,86.9792,87.2781,84080.0
2018-06-07 12:00:00,99.29,99.41,99.22,99.26,34220.0,87.2869,87.3924,87.2254,87.2605,34220.0
2018-06-07 12:10:00,99.27,99.39,99.25,99.35,36377.0,87.2693,87.3748,87.2517,87.3397,36377.0
2018-06-07 12:20:00,99.34,99.41,99.26,99.38,38160.0,87.3309,87.3924,87.2605,87.366,38160.0
2018-06-07 12:30:00,99.39,99.4,99.22,99.34,41990.0,87.3748,87.3836,87.2254,87.3309,41990.0
2018-06-07 12:40:00,99.34,99.38,99.29,99.31,41035.0,87.3309,87.366,87.2869,87.3045,41035.0
2018-06-07 12:50:00,99.3,99.47,99.28,99.45,50754.0,87.2957,87.4452,87.2781,87.4276,50754.0
2018-06-07 13:00:00,99.46,99.49,99.41,99.44,41558.0,87.4364,87.4627,87.3924,87.4188,41558.0
2018-06-07 13:10:00,99.45,99.52,99.23,99.28,100900.0,87.4276,87.4891,87.2342,87.2781,100900.0
2018-06-07 13:20:00,99.27,99.39,99.23,99.23,34833.0,87.2693,87.3748,87.2342,87.2342,34833.0
2018-06-07 13:30:00,99.24,99.38,99.06,99.13,53321.0,87.243,87.366,87.0847,87.1463,53321.0
2018-06-07 13:40:00,99.12,99.31,99.07,99.3,52815.0,87.1375,87.3045,87.0935,87.2957,52815.0
2018-06-07 13:50:00,99.31,99.31,99.13,99.15,58202.0,87.3045,87.3045,87.1463,87.1638,58202.0
2018-06-07 14:00:00,99.16,99.23,99.08,99.17,65037.0,87.1726,87.2342,87.1023,87.1814,65037.0
2018-06-07 14:10:00,99.17,99.19,99.09,99.13,64918.0,87.1814,87.199,87.1111,87.1463,64918.0
2018-06-07 14:20:00,99.13,99.18,99.08,99.1,68323.0,87.1463,87.1902,87.1023,87.1199,68323.0
2018-06-07 14:30:00,99.12,99.19,99.09,99.19,63441.0,87.1375,87.199,87.1111,87.199,63441.0
2018-06-07 14:40:00,99.18,99.2,99.11,99.17,64089.0,87.1902,87.2078,87.1287,87.1814,64089.0
2018-06-07 14:50:00,99.17,99.18,99.08,99.12,53749.0,87.1814,87.1902,87.1023,87.1375,53749.0
2018-06-07 15:00:00,99.12,99.17,98.99,98.99,93672.0,87.1375,87.1814,87.0232,87.0232,93672.0
2018-06-07 15:10:00,98.99,99.04,98.99,99.04,81198.0,87.0232,87.0671,87.0232,87.0671,81198.0
2018-06-07 15:20:00,99.04,99.21,99.03,99.08,77290.0,87.0671,87.2166,87.0583,87.1023,77290.0
2018-06-07 15:30:00,99.09,99.16,98.99,99.16,109732.0,87.1111,87.1726,87.0232,87.1726,109732.0
2018-06-07 15:40:00,99.18,99.21,99.07,99.09,125845.0,87.1902,87.2166,87.0935,87.1111,125845.0
2018-06-07 15:50:00,99.1,99.36,99.08,99.26,311601.0,87.1199,87.3484,87.1023,87.2605,311601.0
2018-06-08 09:30:00,99.11,99.19,98.59,98.7,102909.0,87.1287,87.199,86.6715,86.7682,102909.0
2018-06-08 09:40:00,98.67,98.99,98.51,98.8,102083.0,86.7419,87.0232,86.6012,86.8561,102083.0
2018-06-08 09:50:00,98.79,99.2,98.79,99.19,237129.0,86.8474,87.2078,86.8474,87.199,237129.0
2018-06-08 10:00:00,99.14,99.24,98.95,99.05,80308.0,87.155,87.243,86.988,87.0759,80308.0
2018-06-08 10:10:00,99.05,99.05,98.69,99.0,142078.0,87.0759,87.0759,86.7594,87.032,142078.0
2018-06-08 10:20:00,98.98,99.25,98.89,99.16,45054.0,87.0144,87.2517,86.9353,87.1726,45054.0
2018-06-08 10:30:00,99.15,99.27,98.89,98.97,60136.0,87.1638,87.2693,86.9353,87.0056,60136.0
2018-06-08 10:40:00,98.97,99.08,98.88,99.06,41290.0,87.0056,87.1023,86.9265,87.0847,41290.0
2018-06-08 10:50:00,99.07,99.33,99.06,99.15,67078.0,87.0935,87.3221,87.0847,87.1638,67078.0
2018-06-08 11:00:00,99.13,99.32,99.05,99.23,54277.0,87.1463,87.3133,87.0759,87.2342,54277.0
2018-06-08 11:10:00,99.23,99.27,99.12,99.2,39893.0,87.2342,87.2693,87.1375,87.2078,39893.0
2018-06-08 11:20:00,99.21,99.24,99.03,99.18,55238.0,87.2166,87.243,87.0583,87.1902,55238.0
2018-06-08 11:30:00,99.18,99.33,99.01,99.23,48904.0,87.1902,87.3221,87.0408,87.2342,48904.0
2018-06-08 11:40:00,99.24,99.42,99.24,99.37,53100.0,87.243,87.4012,87.243,87.3572,53100.0
2018-06-08 11:50:00,99.35,99.47,99.24,99.44,48744.0,87.3397,87.4452,87.243,87.4188,48744.0
2018-06-08 12:00:00,99.45,99.62,99.44,99.62,77692.0,87.4276,87.577,87.4188,87.577,77692.0
2018-06-08 12:10:00,99.64,99.71,99.57,99.66,45846.0,87.5946,87.6561,87.5331,87.6122,45846.0
2018-06-08 12:20:00,99.67,99.73,99.54,99.7,50414.0,87.621,87.6737,87.5067,87.6473,50414.0
2018-06-08 12:30:00,99.74,99.79,99.67,99.67,35670.0,87.6825,87.7265,87.621,87.621,35670.0
2018-06-08 12:40:00,99.68,99.8,99.63,99.69,30797.0,87.6298,87.7353,87.5858,87.6386,30797.0
2018-06-08 12:50:00,99.71,99.72,99.61,99.64,29262.0,87.6561,87.6649,87.5682,87.5946,29262.0
2018-06-08 13:00:00,99.64,99.64,99.56,99.63,37092.0,87.5946,87.5946,87.5243,87.5858,37092.0
2018-06-08 13:10:00,99.63,99.74,99.63,99.69,27369.0,87.5858,87.6825,87.5858,87.6386,27369.0
2018-06-08 13:20:00,99.7,99.72,99.63,99.72,27823.0,87.6473,87.6649,87.5858,87.6649,27823.0
2018-06-08 13:30:00,99.73,99.74,99.66,99.7,36677.0,87.6737,87.6825,87.6122,87.6473,36677.0
2018-06-08 13:40:00,99.71,99.79,99.68,99.74,45787.0,87.6561,87.7265,87.6298,87.6825,45787.0
2018-06-08 13:50:00,99.74,99.75,99.52,99.73,56311.0,87.6825,87.6913,87.4891,87.6737,56311.0
2018-06-08 14:00:00,99.75,99.81,99.69,99.8,30347.0,87.6913,87.744,87.6386,87.7353,30347.0
2018-06-08 14:10:00,99.8,99.96,99.79,99.89,64948.0,87.7353,87.8759,87.7265,87.8144,64948.0
2018-06-08 14:20:00,99.87,99.89,99.79,99.89,31531.0,87.7968,87.8144,87.7265,87.8144,31531.0
2018-06-08 14:30:00,99.87,99.94,99.8,99.84,30720.0,87.7968,87.8583,87.7353,87.7704,30720.0
2018-06-08 14:40:00,99.84,99.93,99.82,99.85,67733.0,87.7704,87.8495,87.7528,87.7792,67733.0
2018-06-08 14:50:00,99.84,99.92,99.82,99.89,37971.0,87.7704,87.8408,87.7528,87.8144,37971.0
2018-06-08 15:00:00,99.89,99.94,99.87,99.91,41245.0,87.8144,87.8583,87.7968,87.832,41245.0
2018-06-08 15:10:00,99.9,100.21,99.9,100.09,137928.0,87.8232,88.0957,87.8232,87.9902,137928.0
2018-06-08 15:20:00,100.1,100.24,100.09,100.12,86178.0,87.999,88.1221,87.9902,88.0166,86178.0
2018-06-08 15:30:00,100.12,100.19,100.09,100.17,65320.0,88.0166,88.0781,87.9902,88.0605,65320.0
2018-06-08 15:40:00,100.19,100.21,100.11,100.13,103834.0,88.0781,88.0957,88.0078,88.0254,103834.0
2018-06-08 15:50:00,100.12,100.3,100.12,100.22,302018.0,88.0166,88.1748,88.0166,88.1045,302018.0
2018-06-11 09:30:00,100.44,100.49,100.0,100.37,99099.0,88.2979,88.3418,87.9111,88.2364,99099.0
2018-06-11 09:40:00,100.39,100.72,100.38,100.59,56505.0,88.2539,88.544,88.2451,88.4298,56505.0
2018-06-11 09:50:00,100.57,100.57,100.33,100.38,54929.0,88.4122,88.4122,88.2012,88.2451,54929.0
2018-06-11 10:00:00,100.38,100.75,100.38,100.72,70775.0,88.2451,88.5704,88.2451,88.544,70775.0
2018-06-11 10:10:00,100.71,100.87,100.67,100.72,97106.0,88.5352,88.6759,88.5001,88.544,97106.0
2018-06-11 10:20:00,100.73,100.79,100.44,100.49,86766.0,88.5528,88.6056,88.2979,88.3418,86766.0
2018-06-11 10:30:00,100.49,100.58,100.39,100.55,58011.0,88.3418,88.421,88.2539,88.3946,58011.0
2018-06-11 10:40:00,100.55,100.61,100.41,100.56,109042.0,88.3946,88.4473,88.2715,88.4034,109042.0
2018-06-11 10:50:00,100.56,100.59,100.42,100.5,93823.0,88.4034,88.4298,88.2803,88.3506,93823.0
2018-06-11 11:00:00,100.5,100.63,100.32,100.35,71136.0,88.3506,88.4649,88.1924,88.2188,71136.0
2018-06-11 11:10:00,100.34,100.46,100.28,100.45,54201.0,88.21,88.3155,88.1572,88.3067,54201.0
2018-06-11 11:20:00,100.46,100.55,100.33,100.53,95584.0,88.3155,88.3946,88.2012,88.377,95584.0
2018-06-11 11:30:00,100.51,100.61,100.47,100.56,36945.0,88.3594,88.4473,88.3243,88.4034,36945.0
2018-06-11 11:40:00,100.56,100.66,100.48,100.48,35192.0,88.4034,88.4913,88.3331,88.3331,35192.0
2018-06-11 11:50:00,100.49,100.63,100.44,100.63,86214.0,88.3418,88.4649,88.2979,88.4649,86214.0
2018-06-11 12:00:00,100.62,100.75,100.57,100.71,83139.0,88.4561,88.5704,88.4122,88.5352,83139.0
2018-06-11 12:10:00,100.72,100.72,100.58,100.63,66195.0,88.544,88.544,88.421,88.4649,66195.0
2018-06-11 12:20:00,100.64,100.7,100.62,100.69,47542.0,88.4737,88.5265,88.4561,88.5177,47542.0
2018-06-11 12:30:00,100.71,100.73,100.62,100.71,33082.0,88.5352,88.5528,88.4561,88.5352,33082.0
2018-06-11 12:40:00,100.72,100.78,100.65,100.69,29310.0,88.544,88.5968,88.4825,88.5177,29310.0
2018-06-11 12:50:00,100.68,100.68,100.62,100.65,29142.0,88.5089,88.5089,88.4561,88.4825,29142.0
2018-06-11 13:00:00,100.66,100.68,100.61,100.63,53338.0,88.4913,88.5089,88.4473,88.4649,53338.0
2018-06-11 13:10:00,100.62,100.66,100.51,100.6,38011.0,88.4561,88.4913,88.3594,88.4385,38011.0
2018-06-11 13:20:00,100.6,100.68,100.6,100.67,66715.0,88.4385,88.5089,88.4385,88.5001,66715.0
2018-06-11 13:30:00,100.68,100.69,100.63,100.69,31561.0,88.5089,88.5177,88.4649,88.5177,31561.0
2018-06-11 13:40:00,100.69,100.7,100.64,100.65,25996.0,88.5177,88.5265,88.4737,88.4825,25996.0
2018-06-11 13:50:00,100.66,100.69,100.64,100.69,44798.0,88.4913,88.5177,88.4737,88.5177,44798.0
2018-06-11 14:00:00,100.69,100.69,100.58,100.63,46918.0,88.5177,88.5177,88.421,88.4649,46918.0
2018-06-11 14:10:00,100.63,100.75,100.62,100.72,42971.0,88.4649,88.5704,88.4561,88.544,42971.0
2018-06-11 14:20:00,100.72,100.81,100.72,100.76,39633.0,88.544,88.6232,88.544,88.5792,39633.0
2018-06-11 14:30:00,100.77,100.83,100.67,100.69,41555.0,88.588,88.6407,88.5001,88.5177,41555.0
2018-06-11 14:40:00,100.69,100.8,100.63,100.8,68060.0,88.5177,88.6144,88.4649,88.6144,68060.0
2018-06-11 14:50:00,100.81,100.86,100.8,100.86,38059.0,88.6232,88.6671,88.6144,88.6671,38059.0
2018-06-11 15:00:00,100.85,100.92,100.84,100.87,58978.0,88.6583,88.7199,88.6495,88.6759,58978.0
2018-06-11 15:10:00,100.87,100.93,100.84,100.87,69287.0,88.6759,88.7287,88.6495,88.6759,69287.0
2018-06-11 15:20:00,100.87,100.88,100.74,100.79,55614.0,88.6759,88.6847,88.5616,88.6056,55614.0
2018-06-11 15:30:00,100.78,100.79,100.7,100.71,71602.0,88.5968,88.6056,88.5265,88.5352,71602.0
2018-06-11 15:40:00,100.72,100.88,100.71,100.78,165348.0,88.544,88.6847,88.5352,88.5968,165348.0
2018-06-11 15:50:00,100.78,100.78,100.43,100.5,323609.0,88.5968,88.5968,88.2891,88.3506,323609.0
2018-06-12 09:30:00,101.25,101.33,100.7,100.82,114367.0,89.01,89.0803,88.5265,88.632,114367.0
2018-06-12 09:40:00,100.8,101.06,100.62,100.76,75252.0,88.6144,88.8429,88.4561,88.5792,75252.0
2018-06-12 09:50:00,100.76,101.3,100.75,101.23,64853.0,88.5792,89.0539,88.5704,88.9924,64853.0
2018-06-12 10:00:00,101.24,101.28,101.02,101.24,53099.0,89.0012,89.0363,88.8078,89.0012,53099.0
2018-06-12 10:10:00,101.26,101.26,100.95,100.95,49149.0,89.0188,89.0188,88.7462,88.7462,49149.0
2018-06-12 10:20:00,100.95,100.98,100.72,100.81,58725.0,88.7462,88.7726,88.544,88.6232,58725.0
2018-06-12 10:30:00,100.8,100.94,100.69,100.93,87092.0,88.6144,88.7374,88.5177,88.7287,87092.0
2018-06-12 10:40:00,100.92,100.92,100.68,100.91,66635.0,88.7199,88.7199,88.5089,88.7111,66635.0
2018-06-12 10:50:00,100.9,100.98,100.88,100.95,25705.0,88.7023,88.7726,88.6847,88.7462,25705.0
2018-06-12 11:00:00,100.94,100.97,100.77,100.78,69110.0,88.7374,88.7638,88.588,88.5968,69110.0
2018-06-12 11:10:00,100.81,100.84,100.54,100.67,72466.0,88.6232,88.6495,88.3858,88.5001,72466.0
2018-06-12 11:20:00,100.66,100.73,100.62,100.69,33350.0,88.4913,88.5528,88.4561,88.5177,33350.0
2018-06-12 11:30:00,100.69,100.71,100.56,100.59,33427.0,88.5177,88.5352,88.4034,88.4298,33427.0
2018-06-12 11:40:00,100.58,100.82,100.57,100.8,79085.0,88.421,88.632,88.4122,88.6144,79085.0
2018-06-12 11:50:00,100.83,101.0,100.83,100.94,32120.0,88.6407,88.7902,88.6407,88.7374,32120.0
2018-06-12 12:00:00,100.92,101.04,100.86,100.91,24890.0,88.7199,88.8254,88.6671,88.7111,24890.0
2018-06-12 12:10:00,100.92,101.02,100.73,100.78,45740.0,88.7199,88.8078,88.5528,88.5968,45740.0
2018-06-12 12:20:00,100.77,100.81,100.63,100.64,64391.0,88.588,88.6232,88.4649,88.4737,64391.0
2018-06-12 12:30:00,100.65,100.86,100.63,100.86,42196.0,88.4825,88.6671,88.4649,88.6671,42196.0
2018-06-12 12:40:00,100.86,100.86,100.69,100.71,31185.0,88.6671,88.6671,88.5177,88.5352,31185.0
2018-06-12 12:50:00,100.7,100.76,100.45,100.71,163131.0,88.5265,88.5792,88.3067,88.5352,163131.0
2018-06-12 13:00:00,100.7,100.73,100.62,100.71,62307.0,88.5265,88.5528,88.4561,88.5352,62307.0
2018-06-12 13:10:00,100.72,100.81,100.64,100.66,36368.0,88.544,88.6232,88.4737,88.4913,36368.0
2018-06-12 13:20:00,100.66,100.74,100.61,100.69,37716.0,88.4913,88.5616,88.4473,88.5177,37716.0
2018-06-12 13:30:00,100.69,100.74,100.55,100.58,40376.0,88.5177,88.5616,88.3946,88.421,40376.0
2018-06-12 13:40:00,100.58,100.59,100.51,100.58,31719.0,88.421,88.4298,88.3594,88.421,31719.0
2018-06-12 13:50:00,100.59,100.6,100.52,100.56,43040.0,88.4298,88.4385,88.3682,88.4034,43040.0
2018-06-12 14:00:00,100.56,100.56,100.37,100.38,56177.0,88.4034,88.4034,88.2364,88.2451,56177.0
2018-06-12 14:10:00,100.37,100.44,100.32,100.34,48808.0,88.2364,88.2979,88.1924,88.21,48808.0
2018-06-12 14:20:00,100.33,100.39,100.25,100.29,55457.0,88.2012,88.2539,88.1309,88.166,55457.0
2018-06-12 14:30:00,100.29,100.35,100.19,100.27,81317.0,88.166,88.2188,88.0781,88.1484,81317.0
2018-06-12 14:40:00,100.26,100.28,99.86,100.03,138961.0,88.1396,88.1572,87.788,87.9375,138961.0
2018-06-12 14:50:00,100.04,100.25,99.95,100.18,86590.0,87.9462,88.1309,87.8671,88.0693,86590.0
2018-06-12 15:00:00,100.18,100.36,100.17,100.3,50563.0,88.0693,88.2276,88.0605,88.1748,50563.0
2018-06-12 15:10:00,100.3,100.3,100.23,100.26,47714.0,88.1748,88.1748,88.1133,88.1396,47714.0
2018-06-12 15:20:00,100.26,100.43,100.25,100.4,48170.0,88.1396,88.2891,88.1309,88.2627,48170.0
2018-06-12 15:30:00,100.4,100.49,100.34,100.43,58808.0,88.2627,88.3418,88.21,88.2891,58808.0
2018-06-12 15:40:00,100.43,100.49,100.36,100.49,74675.0,88.2891,88.3418,88.2276,88.3418,74675.0
2018-06-12 15:50:00,100.49,100.62,100.48,100.5,239294.0,88.3418,88.4561,88.3331,88.3506,239294.0
2018-06-13 09:30:00,100.6,100.76,100.18,100.62,68954.0,88.4385,88.5792,88.0693,88.4561,68954.0
2018-06-13 09:40:00,100.62,100.67,100.41,100.48,42888.0,88.4561,88.5001,88.2715,88.3331,42888.0
2018-06-13 09:50:00,100.48,100.52,100.18,100.25,52542.0,88.3331,88.3682,88.0693,88.1309,52542.0
2018-06-13 10:00:00,100.26,100.41,100.1,100.26,54794.0,88.1396,88.2715,87.999,88.1396,54794.0
2018-06-13 10:10:00,100.24,100.51,100.22,100.49,69846.0,88.1221,88.3594,88.1045,88.3418,69846.0
2018-06-13 10:20:00,100.49,100.54,100.27,100.28,99240.0,88.3418,88.3858,88.1484,88.1572,99240.0
2018-06-13 10:30:00,100.3,100.43,100.14,100.38,96879.0,88.1748,88.2891,88.0342,88.2451,96879.0
2018-06-13 10:40:00,100.37,100.48,100.31,100.35,38661.0,88.2364,88.3331,88.1836,88.2188,38661.0
2018-06-13 10:50:00,100.35,100.45,100.33,100.4,40735.0,88.2188,88.3067,88.2012,88.2627,40735.0
2018-06-13 11:00:00,100.41,100.6,100.41,100.6,53185.0,88.2715,88.4385,88.2715,88.4385,53185.0
2018-06-13 11:10:00,100.61,100.72,100.6,100.71,41253.0,88.4473,88.544,88.4385,88.5352,41253.0
2018-06-13 11:20:00,100.71,100.83,100.63,100.75,30545.0,88.5352,88.6407,88.4649,88.5704,30545.0
2018-06-13 11:30:00,100.75,100.78,100.67,100.75,62284.0,88.5704,88.5968,88.5001,88.5704,62284.0
2018-06-13 11:40:00,100.75,100.81,100.65,100.7,45973.0,88.5704,88.6232,88.4825,88.5265,45973.0
2018-06-13 11:50:00,100.71,100.82,100.71,100.78,35507.0,88.5352,88.632,88.5352,88.5968,35507.0
2018-06-13 12:00:00,100.79,100.82,100.62,100.62,71576.0,88.6056,88.632,88.4561,88.4561,71576.0
2018-06-13 12:10:00,100.62,100.7,100.53,100.59,55557.0,88.4561,88.5265,88.377,88.4298,55557.0
2018-06-13 12:20:00,100.61,100.75,100.59,100.72,31537.0,88.4473,88.5704,88.4298,88.544,31537.0
2018-06-13 12:30:00,100.72,100.72,100.61,100.64,33687.0,88.544,88.544,88.4473,88.4737,33687.0
2018-06-13 12:40:00,100.64,100.67,100.47,100.49,63607.0,88.4737,88.5001,88.3243,88.3418,63607.0
2018-06-13 12:50:00,100.5,100.51,100.29,100.33,41565.0,88.3506,88.3594,88.166,88.2012,41565.0
2018-06-13 13:00:00,100.32,100.37,100.2,100.2,57526.0,88.1924,88.2364,88.0869,88.0869,57526.0
2018-06-13 13:10:00,100.21,100.22,100.03,100.13,54929.0,88.0957,88.1045,87.9375,88.0254,54929.0
2018-06-13 13:20:00,100.13,100.19,100.11,100.12,26779.0,88.0254,88.0781,88.0078,88.0166,26779.0
2018-06-13 13:30:00,100.13,100.22,100.11,100.21,45774.0,88.0254,88.1045,88.0078,88.0957,45774.0
2018-06-13 13:40:00,100.23,100.27,100.21,100.25,33236.0,88.1133,88.1484,88.0957,88.1309,33236.0
2018-06-13 13:50:00,100.25,100.27,100.17,100.21,52508.0,88.1309,88.1484,88.0605,88.0957,52508.0
2018-06-13 14:00:00,100.19,100.23,99.78,99.84,89627.0,88.0781,88.1133,87.7177,87.7704,89627.0
2018-06-13 14:10:00,99.85,100.02,99.84,99.88,111691.0,87.7792,87.9287,87.7704,87.8056,111691.0
2018-06-13 14:20:00,99.9,99.91,99.44,99.63,195446.0,87.8232,87.832,87.4188,87.5858,195446.0
2018-06-13 14:30:00,99.63,99.86,99.53,99.82,111389.0,87.5858,87.788,87.4979,87.7528,111389.0
2018-06-13 14:40:00,99.84,99.86,99.57,99.66,76541.0,87.7704,87.788,87.5331,87.6122,76541.0
2018-06-13 14:50:00,99.65,99.81,99.65,99.75,54478.0,87.6034,87.744,87.6034,87.6913,54478.0
2018-06-13 15:00:00,99.74,100.0,99.74,99.88,135181.0,87.6825,87.9111,87.6825,87.8056,135181.0
2018-06-13 15:10:00,99.87,99.95,99.77,99.87,90048.0,87.7968,87.8671,87.7089,87.7968,90048.0
2018-06-13 15:20:00,99.88,99.92,99.77,99.78,76814.0,87.8056,87.8408,87.7089,87.7177,76814.0
2018-06-13 15:30:00,99.8,99.84,99.6,99.65,135108.0,87.7353,87.7704,87.5594,87.6034,135108.0
2018-06-13 15:40:00,99.64,99.73,99.57,99.59,164310.0,87.5946,87.6737,87.5331,87.5506,164310.0
2018-06-13 15:50:00,99.6,99.67,99.44,99.48,377778.0,87.5594,87.621,87.4188,87.4539,377778.0
2018-06-14 09:30:00,99.5,99.98,99.46,99.96,102913.0,87.4715,87.8935,87.4364,87.8759,102913.0
2018-06-14 09:40:00,99.96,99.98,99.58,99.65,58033.0,87.8759,87.8935,87.5419,87.6034,58033.0
2018-06-14 09:50:00,99.64,99.64,99.36,99.49,92019.0,87.5946,87.5946,87.3484,87.4627,92019.0
2018-06-14 10:00:00,99.49,99.63,99.45,99.46,97076.0,87.4627,87.5858,87.4276,87.4364,97076.0
2018-06-14 10:10:00,99.45,99.61,99.28,99.35,80768.0,87.4276,87.5682,87.2781,87.3397,80768.0
2018-06-14 10:20:00,99.35,99.35,98.89,99.07,235970.0,87.3397,87.3397,86.9353,87.0935,235970.0
2018-06-14 10:30:00,99.08,99.15,98.66,98.67,86360.0,87.1023,87.1638,86.7331,86.7419,86360.0
2018-06-14 10:40:00,98.69,99.04,98.66,98.98,53125.0,86.7594,87.0671,86.7331,87.0144,53125.0
2018-06-14 10:50:00,98.98,99.12,98.92,99.02,66616.0,87.0144,87.1375,86.9616,87.0496,66616.0
2018-06-14 11:00:00,99.01,99.18,98.87,98.97,54082.0,87.0408,87.1902,86.9177,87.0056,54082.0
2018-06-14 11:10:00,98.98,99.16,98.95,99.08,56071.0,87.0144,87.1726,86.988,87.1023,56071.0
2018-06-14 11:20:00,99.07,99.13,99.03,99.1,74034.0,87.0935,87.1463,87.0583,87.1199,74034.0
2018-06-14 11:30:00,99.1,99.12,99.0,99.06,59858.0,87.1199,87.1375,87.032,87.0847,59858.0
2018-06-14 11:40:00,99.08,99.17,99.06,99.11,79787.0,87.1023,87.1814,87.0847,87.1287,79787.0
2018-06-14 11:50:00,99.11,99.21,99.1,99.17,80645.0,87.1287,87.2166,87.1199,87.1814,80645.0
2018-06-14 12:00:00,99.18,99.3,99.15,99.29,83714.0,87.1902,87.2957,87.1638,87.2869,83714.0
2018-06-14 12:10:00,99.29,99.44,99.28,99.28,63364.0,87.2869,87.4188,87.2781,87.2781,63364.0
2018-06-14 12:20:00,99.28,99.31,99.17,99.17,35320.0,87.2781,87.3045,87.1814,87.1814,35320.0
2018-06-14 12:30:00,99.21,99.25,99.13,99.17,26144.0,87.2166,87.2517,87.1463,87.1814,26144.0
2018-06-14 12:40:00,99.16,99.28,99.15,99.2,30919.0,87.1726,87.2781,87.1638,87.2078,30919.0
2018-06-14 12:50:00,99.2,99.27,99.2,99.24,28589.0,87.2078,87.2693,87.2078,87.243,28589.0
2018-06-14 13:00:00,99.24,99.3,99.18,99.27,27993.0,87.243,87.2957,87.1902,87.2693,27993.0
2018-06-14 13:10:00,99.28,99.3,99.18,99.28,36687.0,87.2781,87.2957,87.1902,87.2781,36687.0
2018-06-14 13:20:00,99.27,99.32,99.19,99.22,44011.0,87.2693,87.3133,87.199,87.2254,44011.0
2018-06-14 13:30:00,99.19,99.27,99.18,99.2,90390.0,87.199,87.2693,87.1902,87.2078,90390.0
2018-06-14 13:40:00,99.21,99.3,98.97,98.98,109328.0,87.2166,87.2957,87.0056,87.0144,109328.0
2018-06-14 13:50:00,98.98,99.2,98.94,99.11,38242.0,87.0144,87.2078,86.9792,87.1287,38242.0
2018-06-14 14:00:00,99.11,99.16,99.04,99.15,34376.0,87.1287,87.1726,87.0671,87.1638,34376.0
2018-06-14 14:10:00,99.13,99.27,99.09,99.14,44333.0,87.1463,87.2693,87.1111,87.155,44333.0
2018-06-14 14:20:00,99.14,99.17,99.09,99.12,33581.0,87.155,87.1814,87.1111,87.1375,33581.0
2018-06-14 14:30:00,99.13,99.14,99.05,99.08,27978.0,87.1463,87.155,87.0759,87.1023,27978.0
2018-06-14 14:40:00,99.09,99.16,99.05,99.09,41120.0,87.1111,87.1726,87.0759,87.1111,41120.0
2018-06-14 14:50:00,99.09,99.11,99.03,99.07,43482.0,87.1111,87.1287,87.0583,87.0935,43482.0
2018-06-14 15:00:00,99.07,99.18,99.01,99.18,64493.0,87.0935,87.1902,87.0408,87.1902,64493.0
2018-06-14 15:10:00,99.17,99.22,99.14,99.16,46512.0,87.1814,87.2254,87.155,87.1726,46512.0
2018-06-14 15:20:00,99.15,99.23,99.12,99.21,163034.0,87.1638,87.2342,87.1375,87.2166,163034.0
2018-06-14 15:30:00,99.21,99.3,99.15,99.27,67823.0,87.2166,87.2957,87.1638,87.2693,67823.0
2018-06-14 15:40:00,99.27,99.3,99.13,99.24,128409.0,87.2693,87.2957,87.1463,87.243,128409.0
2018-06-14 15:50:00,99.24,99.26,99.08,99.17,344938.0,87.243,87.2605,87.1023,87.1814,344938.0
2018-06-15 09:30:00,98.36,99.4,98.17,99.16,743499.0,86.4693,87.3836,86.3023,87.1726,743499.0
2018-06-15 09:40:00,99.16,99.67,99.14,99.55,150859.0,87.1726,87.621,87.155,87.5155,150859.0
2018-06-15 09:50:00,99.51,99.56,99.29,99.42,79777.0,87.4803,87.5243,87.2869,87.4012,79777.0
2018-06-15 10:00:00,99.44,99.5,99.33,99.33,78357.0,87.4188,87.4715,87.3221,87.3221,78357.0
2018-06-15 10:10:00,99.37,99.37,99.14,99.18,66757.0,87.3572,87.3572,87.155,87.1902,66757.0
2018-06-15 10:20:00,99.18,99.26,99.06,99.15,49850.0,87.1902,87.2605,87.0847,87.1638,49850.0
2018-06-15 10:30:00,99.12,99.16,98.92,98.98,59469.0,87.1375,87.1726,86.9616,87.0144,59469.0
2018-06-15 10:40:00,98.97,99.14,98.86,99.14,46060.0,87.0056,87.155,86.9089,87.155,46060.0
2018-06-15 10:50:00,99.12,99.21,99.09,99.17,49035.0,87.1375,87.2166,87.1111,87.1814,49035.0
2018-06-15 11:00:00,99.17,99.29,99.14,99.19,43191.0,87.1814,87.2869,87.155,87.199,43191.0
2018-06-15 11:10:00,99.19,99.26,99.07,99.15,51733.0,87.199,87.2605,87.0935,87.1638,51733.0
2018-06-15 11:20:00,99.16,99.22,98.91,98.95,39055.0,87.1726,87.2254,86.9528,86.988,39055.0
2018-06-15 11:30:00,98.95,99.14,98.94,99.06,78634.0,86.988,87.155,86.9792,87.0847,78634.0
2018-06-15 11:40:00,99.08,99.24,98.93,98.93,94274.0,87.1023,87.243,86.9704,86.9704,94274.0
2018-06-15 11:50:00,98.92,99.08,98.83,99.08,181828.0,86.9616,87.1023,86.8825,87.1023,181828.0
2018-06-15 12:00:00,99.05,99.08,98.82,98.82,49964.0,87.0759,87.1023,86.8737,86.8737,49964.0
2018-06-15 12:10:00,98.82,98.83,98.7,98.71,38465.0,86.8737,86.8825,86.7682,86.777,38465.0
2018-06-15 12:20:00,98.73,98.86,98.73,98.8,35822.0,86.7946,86.9089,86.7946,86.8561,35822.0
2018-06-15 12:30:00,98.81,98.91,98.78,98.9,38801.0,86.8649,86.9528,86.8386,86.9441,38801.0
2018-06-15 12:40:00,98.9,98.97,98.82,98.87,28210.0,86.9441,87.0056,86.8737,86.9177,28210.0
2018-06-15 12:50:00,98.87,98.97,98.82,98.89,25396.0,86.9177,87.0056,86.8737,86.9353,25396.0
2018-06-15 13:00:00,98.91,98.96,98.88,98.91,29594.0,86.9528,86.9968,86.9265,86.9528,29594.0
2018-06-15 13:10:00,98.92,98.99,98.89,98.96,29771.0,86.9616,87.0232,86.9353,86.9968,29771.0
2018-06-15 13:20:00,98.98,98.99,98.88,98.9,24349.0,87.0144,87.0232,86.9265,86.9441,24349.0
2018-06-15 13:30:00,98.9,98.91,98.83,98.88,37696.0,86.9441,86.9528,86.8825,86.9265,37696.0
2018-06-15 13:40:00,98.87,98.89,98.8,98.81,37299.0,86.9177,86.9353,86.8561,86.8649,37299.0
2018-06-15 13:50:00,98.81,98.83,98.72,98.8,31724.0,86.8649,86.8825,86.7858,86.8561,31724.0
2018-06-15 14:00:00,98.81,98.95,98.81,98.93,31771.0,86.8649,86.988,86.8649,86.9704,31771.0
2018-06-15 14:10:00,98.94,99.11,98.92,99.1,41706.0,86.9792,87.1287,86.9616,87.1199,41706.0
2018-06-15 14:20:00,99.11,99.4,99.11,99.38,55917.0,87.1287,87.3836,87.1287,87.366,55917.0
2018-06-15 14:30:00,99.37,99.4,99.31,99.36,54345.0,87.3572,87.3836,87.3045,87.3484,54345.0
2018-06-15 14:40:00,99.36,99.38,99.28,99.29,51327.0,87.3484,87.366,87.2781,87.2869,51327.0
2018-06-15 14:50:00,99.3,99.38,99.27,99.33,49204.0,87.2957,87.366,87.2693,87.3221,49204.0
2018-06-15 15:00:00,99.33,99.34,99.25,99.3,37557.0,87.3221,87.3309,87.2517,87.2957,37557.0
2018-06-15 15:10:00,99.3,99.31,99.12,99.14,88137.0,87.2957,87.3045,87.1375,87.155,88137.0
2018-06-15 15:20:00,99.14,99.15,99.0,99.1,76294.0,87.155,87.1638,87.032,87.1199,76294.0
2018-06-15 15:30:00,99.11,99.21,99.1,99.18,84330.0,87.1287,87.2166,87.1199,87.1902,84330.0
2018-06-15 15:40:00,99.19,99.19,98.94,99.01,170787.0,87.199,87.199,86.9792,87.0408,170787.0
2018-06-15 15:50:00,99.01,99.19,98.97,99.18,340092.0,87.0408,87.199,87.0056,87.1902,340092.0
2018-06-18 09:30:00,98.43,99.1,98.43,98.87,78460.0,86.5309,87.1199,86.5309,86.9177,78460.0
2018-06-18 09:40:00,98.93,99.04,98.6,98.63,65997.0,86.9704,87.0671,86.6803,86.7067,65997.0
2018-06-18 09:50:00,98.67,98.8,98.57,98.67,71777.0,86.7419,86.8561,86.654,86.7419,71777.0
2018-06-18 10:00:00,98.67,98.7,98.46,98.53,41401.0,86.7419,86.7682,86.5572,86.6188,41401.0
2018-06-18 10:10:00,98.51,98.6,98.33,98.44,41865.0,86.6012,86.6803,86.443,86.5397,41865.0
2018-06-18 10:20:00,98.45,98.72,98.44,98.65,154596.0,86.5485,86.7858,86.5397,86.7243,154596.0
2018-06-18 10:30:00,98.65,99.11,98.65,99.08,98529.0,86.7243,87.1287,86.7243,87.1023,98529.0
2018-06-18 10:40:00,99.09,99.14,99.07,99.1,58904.0,87.1111,87.155,87.0935,87.1199,58904.0
2018-06-18 10:50:00,99.12,99.34,99.1,99.13,81398.0,87.1375,87.3309,87.1199,87.1463,81398.0
2018-06-18 11:00:00,99.13,99.28,99.05,99.28,83920.0,87.1463,87.2781,87.0759,87.2781,83920.0
2018-06-18 11:10:00,99.3,99.39,99.17,99.22,28436.0,87.2957,87.3748,87.1814,87.2254,28436.0
2018-06-18 11:20:00,99.22,99.24,99.04,99.06,55928.0,87.2254,87.243,87.0671,87.0847,55928.0
2018-06-18 11:30:00,99.07,99.08,98.77,98.78,56511.0,87.0935,87.1023,86.8298,86.8386,56511.0
2018-06-18 11:40:00,98.78,98.93,98.74,98.9,45999.0,86.8386,86.9704,86.8034,86.9441,45999.0
2018-06-18 11:50:00,98.9,98.96,98.74,98.88,35832.0,86.9441,86.9968,86.8034,86.9265,35832.0
2018-06-18 12:00:00,98.88,98.99,98.82,98.98,70359.0,86.9265,87.0232,86.8737,87.0144,70359.0
2018-06-18 12:10:00,98.98,98.98,98.65,98.67,65653.0,87.0144,87.0144,86.7243,86.7419,65653.0
2018-06-18 12:20:00,98.66,98.72,98.56,98.65,45904.0,86.7331,86.7858,86.6452,86.7243,45904.0
2018-06-18 12:30:00,98.63,98.83,98.63,98.8,50019.0,86.7067,86.8825,86.7067,86.8561,50019.0
2018-06-18 12:40:00,98.79,98.82,98.73,98.77,47000.0,86.8474,86.8737,86.7946,86.8298,47000.0
2018-06-18 12:50:00,98.76,98.76,98.66,98.71,48270.0,86.821,86.821,86.7331,86.777,48270.0
2018-06-18 13:00:00,98.71,98.74,98.67,98.72,77138.0,86.777,86.8034,86.7419,86.7858,77138.0
2018-06-18 13:10:00,98.72,98.79,98.69,98.72,62461.0,86.7858,86.8474,86.7594,86.7858,62461.0
2018-06-18 13:20:00,98.73,98.76,98.67,98.73,36787.0,86.7946,86.821,86.7419,86.7946,36787.0
2018-06-18 13:30:00,98.75,98.81,98.62,98.62,73650.0,86.8122,86.8649,86.6979,86.6979,73650.0
2018-06-18 13:40:00,98.63,98.7,98.35,98.66,186877.0,86.7067,86.7682,86.4605,86.7331,186877.0
2018-06-18 13:50:00,98.66,98.66,98.39,98.45,50652.0,86.7331,86.7331,86.4957,86.5485,50652.0
2018-06-18 14:00:00,98.45,98.52,98.37,98.52,65520.0,86.5485,86.61,86.4781,86.61,65520.0
2018-06-18 14:10:00,98.52,98.52,98.39,98.43,55634.0,86.61,86.61,86.4957,86.5309,55634.0
2018-06-18 14:20:00,98.43,98.49,98.36,98.38,65751.0,86.5309,86.5836,86.4693,86.4869,65751.0
2018-06-18 14:30:00,98.37,98.44,98.35,98.4,58210.0,86.4781,86.5397,86.4605,86.5045,58210.0
2018-06-18 14:40:00,98.4,98.51,98.4,98.43,60657.0,86.5045,86.6012,86.5045,86.5309,60657.0
2018-06-18 14:50:00,98.43,98.53,98.31,98.47,82409.0,86.5309,86.6188,86.4254,86.566,82409.0
2018-06-18 15:00:00,98.48,98.72,98.42,98.61,72011.0,86.5748,86.7858,86.5221,86.6891,72011.0
2018-06-18 15:10:00,98.6,98.73,98.48,98.48,55438.0,86.6803,86.7946,86.5748,86.5748,55438.0
2018-06-18 15:20:00,98.49,98.6,98.49,98.56,56423.0,86.5836,86.6803,86.5836,86.6452,56423.0
2018-06-18 15:30:00,98.56,98.65,98.55,98.6,93214.0,86.6452,86.7243,86.6364,86.6803,93214.0
2018-06-18 15:40:00,98.61,98.77,98.57,98.73,120407.0,86.6891,86.8298,86.654,86.7946,120407.0
2018-06-18 15:50:00,98.73,98.74,98.59,98.62,233913.0,86.7946,86.8034,86.6715,86.6979,233913.0
2018-06-19 09:30:00,97.96,98.68,97.64,98.59,134568.0,86.1177,86.7507,85.8364,86.6715,134568.0
2018-06-19 09:40:00,98.59,98.75,98.28,98.31,98943.0,86.6715,86.8122,86.399,86.4254,98943.0
2018-06-19 09:50:00,98.33,98.46,98.11,98.19,66537.0,86.443,86.5572,86.2496,86.3199,66537.0
2018-06-19 10:00:00,98.19,98.24,97.94,98.09,189856.0,86.3199,86.3638,86.1001,86.232,189856.0
2018-06-19 10:10:00,98.1,98.19,97.78,97.79,128512.0,86.2408,86.3199,85.9595,85.9682,128512.0
2018-06-19 10:20:00,97.79,97.89,97.66,97.67,153865.0,85.9682,86.0562,85.854,85.8628,153865.0
2018-06-19 10:30:00,97.67,97.94,97.67,97.69,150952.0,85.8628,86.1001,85.8628,85.8803,150952.0
2018-06-19 10:40:00,97.69,98.01,97.64,97.99,210058.0,85.8803,86.1616,85.8364,86.1441,210058.0
2018-06-19 10:50:00,98.0,98.16,97.97,98.04,200858.0,86.1529,86.2935,86.1265,86.188,200858.0
2018-06-19 11:00:00,98.05,98.15,97.97,97.97,95628.0,86.1968,86.2847,86.1265,86.1265,95628.0
2018-06-19 11:10:00,97.99,98.0,97.82,97.91,73186.0,86.1441,86.1529,85.9946,86.0737,73186.0
2018-06-19 11:20:00,97.91,97.92,97.76,97.76,65734.0,86.0737,86.0825,85.9419,85.9419,65734.0
2018-06-19 11:30:00,97.76,97.83,97.73,97.8,59210.0,85.9419,86.0034,85.9155,85.977,59210.0
2018-06-19 11:40:00,97.81,97.88,97.73,97.87,100756.0,85.9858,86.0474,85.9155,86.0386,100756.0
2018-06-19 11:50:00,97.87,98.01,97.8,97.81,97650.0,86.0386,86.1616,85.977,85.9858,97650.0
2018-06-19 12:00:00,97.82,97.89,97.71,97.82,90192.0,85.9946,86.0562,85.8979,85.9946,90192.0
2018-06-19 12:10:00,97.83,98.01,97.79,98.0,97191.0,86.0034,86.1616,85.9682,86.1529,97191.0
2018-06-19 12:20:00,97.99,98.01,97.88,97.88,84786.0,86.1441,86.1616,86.0474,86.0474,84786.0
2018-06-19 12:30:00,97.89,97.97,97.84,97.93,51429.0,86.0562,86.1265,86.0122,86.0913,51429.0
2018-06-19 12:40:00,97.91,97.91,97.82,97.9,45461.0,86.0737,86.0737,85.9946,86.0649,45461.0
2018-06-19 12:50:00,97.9,98.0,97.85,97.98,52058.0,86.0649,86.1529,86.021,86.1353,52058.0
2018-06-19 13:00:00,97.98,98.0,97.95,97.99,71888.0,86.1353,86.1529,86.1089,86.1441,71888.0
2018-06-19 13:10:00,97.98,98.02,97.93,97.93,56037.0,86.1353,86.1704,86.0913,86.0913,56037.0
2018-06-19 13:20:00,97.93,97.96,97.81,97.87,45750.0,86.0913,86.1177,85.9858,86.0386,45750.0
2018-06-19 13:30:00,97.86,97.9,97.77,97.9,52757.0,86.0298,86.0649,85.9507,86.0649,52757.0
2018-06-19 13:40:00,97.92,98.01,97.86,98.0,55779.0,86.0825,86.1616,86.0298,86.1529,55779.0
2018-06-19 13:50:00,98.01,98.01,97.91,97.98,53866.0,86.1616,86.1616,86.0737,86.1353,53866.0
2018-06-19 14:00:00,97.98,98.17,97.98,98.1,75966.0,86.1353,86.3023,86.1353,86.2408,75966.0
2018-06-19 14:10:00,98.09,98.28,98.06,98.27,59398.0,86.232,86.399,86.2056,86.3902,59398.0
2018-06-19 14:20:00,98.27,98.27,98.09,98.15,62833.0,86.3902,86.3902,86.232,86.2847,62833.0
2018-06-19 14:30:00,98.15,98.16,97.93,98.0,61423.0,86.2847,86.2935,86.0913,86.1529,61423.0
2018-06-19 14:40:00,98.0,98.12,97.96,98.0,114473.0,86.1529,86.2584,86.1177,86.1529,114473.0
2018-06-19 14:50:00,98.0,98.16,97.93,98.1,78812.0,86.1529,86.2935,86.0913,86.2408,78812.0
2018-06-19 15:00:00,98.1,98.14,97.99,98.01,62053.0,86.2408,86.2759,86.1441,86.1616,62053.0
2018-06-19 15:10:00,98.02,98.03,97.84,97.92,107650.0,86.1704,86.1792,86.0122,86.0825,107650.0
2018-06-19 15:20:00,97.92,97.94,97.81,97.9,98145.0,86.0825,86.1001,85.9858,86.0649,98145.0
2018-06-19 15:30:00,97.9,98.02,97.9,97.94,108226.0,86.0649,86.1704,86.0649,86.1001,108226.0
2018-06-19 15:40:00,97.94,98.02,97.86,97.91,159979.0,86.1001,86.1704,86.0298,86.0737,159979.0
2018-06-19 15:50:00,97.91,98.19,97.9,98.15,325167.0,86.0737,86.3199,86.0649,86.2847,325167.0
2018-06-20 09:30:00,98.0,98.79,98.0,98.42,165304.0,86.1529,86.8474,86.1529,86.5221,165304.0
2018-06-20 09:40:00,98.41,98.47,98.05,98.11,46184.0,86.5133,86.566,86.1968,86.2496,46184.0
2018-06-20 09:50:00,98.11,98.24,97.93,98.01,55912.0,86.2496,86.3638,86.0913,86.1616,55912.0
2018-06-20 10:00:00,98.01,98.1,97.81,97.94,56349.0,86.1616,86.2408,85.9858,86.1001,56349.0
2018-06-20 10:10:00,97.93,97.93,97.68,97.79,53966.0,86.0913,86.0913,85.8715,85.9682,53966.0
2018-06-20 10:20:00,97.78,98.09,97.75,98.09,48440.0,85.9595,86.232,85.9331,86.232,48440.0
2018-06-20 10:30:00,98.11,98.17,97.99,98.17,63958.0,86.2496,86.3023,86.1441,86.3023,63958.0
2018-06-20 10:40:00,98.18,98.41,98.17,98.22,75848.0,86.3111,86.5133,86.3023,86.3463,75848.0
2018-06-20 10:50:00,98.22,98.24,98.05,98.09,60436.0,86.3463,86.3638,86.1968,86.232,60436.0
2018-06-20 11:00:00,98.09,98.11,97.82,97.86,68197.0,86.232,86.2496,85.9946,86.0298,68197.0
2018-06-20 11:10:00,97.88,98.0,97.81,97.91,57644.0,86.0474,86.1529,85.9858,86.0737,57644.0
2018-06-20 11:20:00,97.92,98.03,97.9,97.91,91606.0,86.0825,86.1792,86.0649,86.0737,91606.0
2018-06-20 11:30:00,97.9,98.02,97.85,97.95,49338.0,86.0649,86.1704,86.021,86.1089,49338.0
2018-06-20 11:40:00,97.94,97.96,97.8,97.88,75208.0,86.1001,86.1177,85.977,86.0474,75208.0
2018-06-20 11:50:00,97.88,97.96,97.83,97.94,105644.0,86.0474,86.1177,86.0034,86.1001,105644.0
2018-06-20 12:00:00,97.95,98.27,97.95,98.27,46402.0,86.1089,86.3902,86.1089,86.3902,46402.0
2018-06-20 12:10:00,98.27,98.47,98.24,98.45,49899.0,86.3902,86.566,86.3638,86.5485,49899.0
2018-06-20 12:20:00,98.45,98.6,98.36,98.56,78139.0,86.5485,86.6803,86.4693,86.6452,78139.0
2018-06-20 12:30:00,98.56,98.72,98.55,98.68,83699.0,86.6452,86.7858,86.6364,86.7507,83699.0
2018-06-20 12:40:00,98.68,98.79,98.6,98.78,73386.0,86.7507,86.8474,86.6803,86.8386,73386.0
2018-06-20 12:50:00,98.78,98.87,98.74,98.79,76832.0,86.8386,86.9177,86.8034,86.8474,76832.0
2018-06-20 13:00:00,98.79,98.84,98.69,98.82,62611.0,86.8474,86.8913,86.7594,86.8737,62611.0
2018-06-20 13:10:00,98.82,98.94,98.8,98.88,62713.0,86.8737,86.9792,86.8561,86.9265,62713.0
2018-06-20 13:20:00,98.89,98.94,98.76,98.78,50924.0,86.9353,86.9792,86.821,86.8386,50924.0
2018-06-20 13:30:00,98.78,98.84,98.75,98.79,53130.0,86.8386,86.8913,86.8122,86.8474,53130.0
2018-06-20 13:40:00,98.79,98.82,98.7,98.76,54480.0,86.8474,86.8737,86.7682,86.821,54480.0
2018-06-20 13:50:00,98.77,98.77,98.57,98.71,47470.0,86.8298,86.8298,86.654,86.777,47470.0
2018-06-20 14:00:00,98.7,98.76,98.66,98.67,47534.0,86.7682,86.821,86.7331,86.7419,47534.0
2018-06-20 14:10:00,98.67,98.69,98.45,98.47,78787.0,86.7419,86.7594,86.5485,86.566,78787.0
2018-06-20 14:20:00,98.46,98.53,98.42,98.48,69383.0,86.5572,86.6188,86.5221,86.5748,69383.0
2018-06-20 14:30:00,98.48,98.49,98.4,98.44,74770.0,86.5748,86.5836,86.5045,86.5397,74770.0
2018-06-20 14:40:00,98.45,98.45,98.28,98.42,95447.0,86.5485,86.5485,86.399,86.5221,95447.0
2018-06-20 14:50:00,98.42,98.48,98.36,98.39,65121.0,86.5221,86.5748,86.4693,86.4957,65121.0
2018-06-20 15:00:00,98.38,98.49,98.32,98.48,50430.0,86.4869,86.5836,86.4342,86.5748,50430.0
2018-06-20 15:10:00,98.47,98.55,98.46,98.55,51525.0,86.566,86.6364,86.5572,86.6364,51525.0
2018-06-20 15:20:00,98.54,98.58,98.45,98.53,81639.0,86.6276,86.6627,86.5485,86.6188,81639.0
2018-06-20 15:30:00,98.52,98.59,98.47,98.57,66302.0,86.61,86.6715,86.566,86.654,66302.0
2018-06-20 15:40:00,98.57,98.58,98.47,98.53,81066.0,86.654,86.6627,86.566,86.6188,81066.0
2018-06-20 15:50:00,98.53,98.55,98.34,98.42,269730.0,86.6188,86.6364,86.4518,86.5221,269730.0
2018-06-21 09:30:00,98.34,98.48,97.87,98.27,139758.0,86.4518,86.5748,86.0386,86.3902,139758.0
2018-06-21 09:40:00,98.2,98.72,98.1,98.72,74884.0,86.3287,86.7858,86.2408,86.7858,74884.0
2018-06-21 09:50:00,98.72,98.98,98.69,98.93,71484.0,86.7858,87.0144,86.7594,86.9704,71484.0
2018-06-21 10:00:00,98.93,98.94,98.44,98.46,68497.0,86.9704,86.9792,86.5397,86.5572,68497.0
2018-06-21 10:10:00,98.48,98.81,98.45,98.53,51842.0,86.5748,86.8649,86.5485,86.6188,51842.0
2018-06-21 10:20:00,98.54,98.57,98.42,98.44,57902.0,86.6276,86.654,86.5221,86.5397,57902.0
2018-06-21 10:30:00,98.44,98.78,98.39,98.72,52807.0,86.5397,86.8386,86.4957,86.7858,52807.0
2018-06-21 10:40:00,98.72,98.92,98.6,98.92,58004.0,86.7858,86.9616,86.6803,86.9616,58004.0
2018-06-21 10:50:00,98.92,99.04,98.75,98.88,87510.0,86.9616,87.0671,86.8122,86.9265,87510.0
2018-06-21 11:00:00,98.86,98.99,98.77,98.8,64799.0,86.9089,87.0232,86.8298,86.8561,64799.0
2018-06-21 11:10:00,98.81,98.85,98.71,98.8,54839.0,86.8649,86.9001,86.777,86.8561,54839.0
2018-06-21 11:20:00,98.8,98.91,98.74,98.77,75041.0,86.8561,86.9528,86.8034,86.8298,75041.0
2018-06-21 11:30:00,98.79,98.85,98.64,98.75,57458.0,86.8474,86.9001,86.7155,86.8122,57458.0
2018-06-21 11:40:00,98.75,99.28,98.68,99.15,115035.0,86.8122,87.2781,86.7507,87.1638,115035.0
2018-06-21 11:50:00,99.13,99.27,99.11,99.16,69067.0,87.1463,87.2693,87.1287,87.1726,69067.0
2018-06-21 12:00:00,99.14,99.19,99.03,99.18,65049.0,87.155,87.199,87.0583,87.1902,65049.0
2018-06-21 12:10:00,99.17,99.23,99.07,99.15,57291.0,87.1814,87.2342,87.0935,87.1638,57291.0
2018-06-21 12:20:00,99.15,99.21,99.12,99.19,45392.0,87.1638,87.2166,87.1375,87.199,45392.0
2018-06-21 12:30:00,99.18,99.18,99.01,99.01,44316.0,87.1902,87.1902,87.0408,87.0408,44316.0
2018-06-21 12:40:00,99.0,99.1,98.9,99.07,54971.0,87.032,87.1199,86.9441,87.0935,54971.0
2018-06-21 12:50:00,99.07,99.07,98.82,98.82,39948.0,87.0935,87.0935,86.8737,86.8737,39948.0
2018-06-21 13:00:00,98.82,98.92,98.8,98.91,44225.0,86.8737,86.9616,86.8561,86.9528,44225.0
2018-06-21 13:10:00,98.92,99.08,98.9,99.08,39830.0,86.9616,87.1023,86.9441,87.1023,39830.0
2018-06-21 13:20:00,99.08,99.12,99.01,99.05,49400.0,87.1023,87.1375,87.0408,87.0759,49400.0
2018-06-21 13:30:00,99.04,99.1,98.99,99.05,51712.0,87.0671,87.1199,87.0232,87.0759,51712.0
2018-06-21 13:40:00,99.05,99.15,99.0,99.06,50619.0,87.0759,87.1638,87.032,87.0847,50619.0
2018-06-21 13:50:00,99.06,99.2,99.0,99.16,145402.0,87.0847,87.2078,87.032,87.1726,145402.0
2018-06-21 14:00:00,99.16,99.23,99.01,99.09,66995.0,87.1726,87.2342,87.0408,87.1111,66995.0
2018-06-21 14:10:00,99.09,99.14,99.04,99.06,57911.0,87.1111,87.155,87.0671,87.0847,57911.0
2018-06-21 14:20:00,99.05,99.1,98.99,99.1,49055.0,87.0759,87.1199,87.0232,87.1199,49055.0
2018-06-21 14:30:00,99.1,99.21,99.09,99.19,63871.0,87.1199,87.2166,87.1111,87.199,63871.0
2018-06-21 14:40:00,99.2,99.29,99.17,99.29,155690.0,87.2078,87.2869,87.1814,87.2869,155690.0
2018-06-21 14:50:00,99.27,99.28,99.19,99.23,96063.0,87.2693,87.2781,87.199,87.2342,96063.0
2018-06-21 15:00:00,99.22,99.32,99.2,99.25,215939.0,87.2254,87.3133,87.2078,87.2517,215939.0
2018-06-21 15:10:00,99.25,99.3,99.21,99.24,122389.0,87.2517,87.2957,87.2166,87.243,122389.0
2018-06-21 15:20:00,99.24,99.39,99.05,99.34,162299.0,87.243,87.3748,87.0759,87.3309,162299.0
2018-06-21 15:30:00,99.34,99.34,99.02,99.13,87307.0,87.3309,87.3309,87.0496,87.1463,87307.0
2018-06-21 15:40:00,99.12,99.12,98.99,99.07,114012.0,87.1375,87.1375,87.0232,87.0935,114012.0
2018-06-21 15:50:00,99.06,99.18,99.04,99.06,257652.0,87.0847,87.1902,87.0671,87.0847,257652.0
2018-06-22 09:30:00,99.36,99.47,99.02,99.06,110624.0,87.3484,87.4452,87.0496,87.0847,110624.0
2018-06-22 09:40:00,99.06,99.06,98.61,98.72,61481.0,87.0847,87.0847,86.6891,86.7858,61481.0
2018-06-22 09:50:00,98.7,99.0,98.59,98.91,46472.0,86.7682,87.032,86.6715,86.9528,46472.0
2018-06-22 10:00:00,98.85,99.07,98.8,98.86,44641.0,86.9001,87.0935,86.8561,86.9089,44641.0
2018-06-22 10:10:00,98.88,99.12,98.75,99.09,38792.0,86.9265,87.1375,86.8122,87.1111,38792.0
2018-06-22 10:20:00,99.09,99.15,98.78,98.79,48429.0,87.1111,87.1638,86.8386,86.8474,48429.0
2018-06-22 10:30:00,98.78,98.78,98.5,98.53,72134.0,86.8386,86.8386,86.5924,86.6188,72134.0
2018-06-22 10:40:00,98.52,98.65,98.5,98.63,106408.0,86.61,86.7243,86.5924,86.7067,106408.0
2018-06-22 10:50:00,98.64,98.65,98.4,98.62,63434.0,86.7155,86.7243,86.5045,86.6979,63434.0
2018-06-22 11:00:00,98.62,98.62,98.41,98.47,53527.0,86.6979,86.6979,86.5133,86.566,53527.0
2018-06-22 11:10:00,98.48,98.58,98.45,98.55,52523.0,86.5748,86.6627,86.5485,86.6364,52523.0
2018-06-22 11:20:00,98.55,98.74,98.54,98.72,68212.0,86.6364,86.8034,86.6276,86.7858,68212.0
2018-06-22 11:30:00,98.73,98.76,98.57,98.57,36939.0,86.7946,86.821,86.654,86.654,36939.0
2018-06-22 11:40:00,98.57,98.73,98.56,98.73,36972.0,86.654,86.7946,86.6452,86.7946,36972.0
2018-06-22 11:50:00,98.72,98.75,98.67,98.68,78285.0,86.7858,86.8122,86.7419,86.7507,78285.0
2018-06-22 12:00:00,98.69,98.74,98.61,98.66,60142.0,86.7594,86.8034,86.6891,86.7331,60142.0
2018-06-22 12:10:00,98.66,98.76,98.64,98.73,63252.0,86.7331,86.821,86.7155,86.7946,63252.0
2018-06-22 12:20:00,98.72,98.74,98.62,98.65,55103.0,86.7858,86.8034,86.6979,86.7243,55103.0
2018-06-22 12:30:00,98.65,98.7,98.64,98.69,54975.0,86.7243,86.7682,86.7155,86.7594,54975.0
2018-06-22 12:40:00,98.7,98.72,98.51,98.52,41444.0,86.7682,86.7858,86.6012,86.61,41444.0
2018-06-22 12:50:00,98.53,98.69,98.52,98.6,72728.0,86.6188,86.7594,86.61,86.6803,72728.0
2018-06-22 13:00:00,98.6,98.65,98.53,98.59,45675.0,86.6803,86.7243,86.6188,86.6715,45675.0
2018-06-22 13:10:00,98.59,98.61,98.45,98.45,68432.0,86.6715,86.6891,86.5485,86.5485,68432.0
2018-06-22 13:20:00,98.45,98.68,98.43,98.67,52581.0,86.5485,86.7507,86.5309,86.7419,52581.0
2018-06-22 13:30:00,98.67,98.88,98.67,98.8,99902.0,86.7419,86.9265,86.7419,86.8561,99902.0
2018-06-22 13:40:00,98.81,98.88,98.66,98.7,64886.0,86.8649,86.9265,86.7331,86.7682,64886.0
2018-06-22 13:50:00,98.71,98.71,98.54,98.55,44005.0,86.777,86.777,86.6276,86.6364,44005.0
2018-06-22 14:00:00,98.54,98.63,98.47,98.59,42145.0,86.6276,86.7067,86.566,86.6715,42145.0
2018-06-22 14:10:00,98.6,98.61,98.5,98.51,47567.0,86.6803,86.6891,86.5924,86.6012,47567.0
2018-06-22 14:20:00,98.51,98.52,98.31,98.33,59218.0,86.6012,86.61,86.4254,86.443,59218.0
2018-06-22 14:30:00,98.34,98.58,98.33,98.56,187462.0,86.4518,86.6627,86.443,86.6452,187462.0
2018-06-22 14:40:00,98.57,98.58,98.43,98.51,81109.0,86.654,86.6627,86.5309,86.6012,81109.0
2018-06-22 14:50:00,98.52,98.54,98.49,98.53,61398.0,86.61,86.6276,86.5836,86.6188,61398.0
2018-06-22 15:00:00,98.53,98.58,98.47,98.48,71536.0,86.6188,86.6627,86.566,86.5748,71536.0
2018-06-22 15:10:00,98.48,98.49,98.36,98.38,73689.0,86.5748,86.5836,86.4693,86.4869,73689.0
2018-06-22 15:20:00,98.37,98.47,98.32,98.43,84024.0,86.4781,86.566,86.4342,86.5309,84024.0
2018-06-22 15:30:00,98.43,98.48,98.34,98.47,114188.0,86.5309,86.5748,86.4518,86.566,114188.0
2018-06-22 15:40:00,98.47,98.49,98.29,98.4,176642.0,86.566,86.5836,86.4078,86.5045,176642.0
2018-06-22 15:50:00,98.39,98.51,98.0,98.16,550257.0,86.4957,86.6012,86.1529,86.2935,550257.0
2018-06-25 09:30:00,97.76,98.48,97.55,97.9,150519.0,85.9419,86.5748,85.7573,86.0649,150519.0
2018-06-25 09:40:00,97.93,98.02,97.76,97.9,86286.0,86.0913,86.1704,85.9419,86.0649,86286.0
2018-06-25 09:50:00,97.88,97.89,97.68,97.85,67973.0,86.0474,86.0562,85.8715,86.021,67973.0
2018-06-25 10:00:00,97.83,97.87,97.66,97.74,75349.0,86.0034,86.0386,85.854,85.9243,75349.0
2018-06-25 10:10:00,97.74,97.8,97.08,97.18,118800.0,85.9243,85.977,85.3441,85.432,118800.0
2018-06-25 10:20:00,97.18,97.23,96.9,97.22,123498.0,85.432,85.4759,85.1858,85.4672,123498.0
2018-06-25 10:30:00,97.17,97.44,97.13,97.22,122104.0,85.4232,85.6606,85.388,85.4672,122104.0
2018-06-25 10:40:00,97.23,97.3,97.06,97.19,51824.0,85.4759,85.5375,85.3265,85.4408,51824.0
2018-06-25 10:50:00,97.2,97.32,97.09,97.27,56148.0,85.4496,85.5551,85.3529,85.5111,56148.0
2018-06-25 11:00:00,97.25,97.35,97.13,97.22,117339.0,85.4935,85.5814,85.388,85.4672,117339.0
2018-06-25 11:10:00,97.22,97.26,96.95,97.01,108096.0,85.4672,85.5023,85.2298,85.2825,108096.0
2018-06-25 11:20:00,97.01,97.04,96.67,96.72,103599.0,85.2825,85.3089,84.9836,85.0276,103599.0
2018-06-25 11:30:00,96.72,96.75,96.49,96.51,79432.0,85.0276,85.054,84.8254,84.843,79432.0
2018-06-25 11:40:00,96.56,96.87,96.51,96.86,63312.0,84.8869,85.1595,84.843,85.1507,63312.0
2018-06-25 11:50:00,96.84,97.02,96.83,96.91,40339.0,85.1331,85.2913,85.1243,85.1946,40339.0
2018-06-25 12:00:00,96.92,96.97,96.39,96.43,95480.0,85.2034,85.2474,84.7375,84.7727,95480.0
2018-06-25 12:10:00,96.41,96.69,96.41,96.68,49529.0,84.7551,85.0012,84.7551,84.9924,49529.0
2018-06-25 12:20:00,96.68,96.98,96.57,96.96,48883.0,84.9924,85.2562,84.8957,85.2386,48883.0
2018-06-25 12:30:00,96.97,97.06,96.84,96.96,80008.0,85.2474,85.3265,85.1331,85.2386,80008.0
2018-06-25 12:40:00,96.96,97.07,96.85,96.92,51069.0,85.2386,85.3353,85.1419,85.2034,51069.0
2018-06-25 12:50:00,96.92,97.14,96.91,97.13,54678.0,85.2034,85.3968,85.1946,85.388,54678.0
2018-06-25 13:00:00,97.13,97.13,96.95,96.99,49596.0,85.388,85.388,85.2298,85.265,49596.0
2018-06-25 13:10:00,97.0,97.04,96.83,96.89,59671.0,85.2737,85.3089,85.1243,85.177,59671.0
2018-06-25 13:20:00,96.88,96.95,96.77,96.91,86985.0,85.1683,85.2298,85.0716,85.1946,86985.0
2018-06-25 13:30:00,96.91,97.14,96.91,97.14,34651.0,85.1946,85.3968,85.1946,85.3968,34651.0
2018-06-25 13:40:00,97.14,97.32,97.1,97.2,30486.0,85.3968,85.5551,85.3617,85.4496,30486.0
2018-06-25 13:50:00,97.21,97.25,97.05,97.11,50013.0,85.4584,85.4935,85.3177,85.3704,50013.0
2018-06-25 14:00:00,97.1,97.17,97.02,97.05,49180.0,85.3617,85.4232,85.2913,85.3177,49180.0
2018-06-25 14:10:00,97.05,97.05,96.95,96.98,42484.0,85.3177,85.3177,85.2298,85.2562,42484.0
2018-06-25 14:20:00,96.99,97.03,96.94,96.95,49035.0,85.265,85.3001,85.221,85.2298,49035.0
2018-06-25 14:30:00,96.95,96.99,96.65,96.66,55237.0,85.2298,85.265,84.9661,84.9748,55237.0
2018-06-25 14:40:00,96.66,96.69,96.43,96.48,75090.0,84.9748,85.0012,84.7727,84.8166,75090.0
2018-06-25 14:50:00,96.47,96.51,96.25,96.51,90533.0,84.8078,84.843,84.6144,84.843,90533.0
2018-06-25 15:00:00,96.51,96.57,96.32,96.37,48407.0,84.843,84.8957,84.676,84.7199,48407.0
2018-06-25 15:10:00,96.39,96.5,96.21,96.47,104545.0,84.7375,84.8342,84.5792,84.8078,104545.0
2018-06-25 15:20:00,96.47,96.51,96.34,96.36,103771.0,84.8078,84.843,84.6935,84.7111,103771.0
2018-06-25 15:30:00,96.37,96.85,96.32,96.72,177976.0,84.7199,85.1419,84.676,85.0276,177976.0
2018-06-25 15:40:00,96.71,97.0,96.66,96.86,169454.0,85.0188,85.2737,84.9748,85.1507,169454.0
2018-06-25 15:50:00,96.84,97.07,96.81,96.87,300726.0,85.1331,85.3353,85.1067,85.1595,300726.0
2018-06-26 09:30:00,97.36,97.58,97.2,97.3,79154.0,85.5902,85.7836,85.4496,85.5375,79154.0
2018-06-26 09:40:00,97.31,97.51,97.14,97.2,54597.0,85.5463,85.7221,85.3968,85.4496,54597.0
2018-06-26 09:50:00,97.2,97.2,96.94,97.17,75264.0,85.4496,85.4496,85.221,85.4232,75264.0
2018-06-26 10:00:00,97.18,97.35,97.15,97.25,86898.0,85.432,85.5814,85.4056,85.4935,86898.0
2018-06-26 10:10:00,97.24,97.6,97.24,97.45,153563.0,85.4847,85.8012,85.4847,85.6693,153563.0
2018-06-26 10:20:00,97.46,97.54,97.38,97.44,103964.0,85.6781,85.7485,85.6078,85.6606,103964.0
2018-06-26 10:30:00,97.43,97.6,97.4,97.57,152329.0,85.6518,85.8012,85.6254,85.7748,152329.0
2018-06-26 10:40:00,97.57,97.58,97.1,97.22,105997.0,85.7748,85.7836,85.3617,85.4672,105997.0
2018-06-26 10:50:00,97.22,97.29,97.14,97.17,55070.0,85.4672,85.5287,85.3968,85.4232,55070.0
2018-06-26 11:00:00,97.16,97.32,97.07,97.29,53499.0,85.4144,85.5551,85.3353,85.5287,53499.0
2018-06-26 11:10:00,97.3,97.36,97.18,97.18,56164.0,85.5375,85.5902,85.432,85.432,56164.0
2018-06-26 11:20:00,97.18,97.29,97.18,97.22,48380.0,85.432,85.5287,85.432,85.4672,48380.0
2018-06-26 11:30:00,97.22,97.31,97.13,97.3,59930.0,85.4672,85.5463,85.388,85.5375,59930.0
2018-06-26 11:40:00,97.3,97.5,97.3,97.44,65482.0,85.5375,85.7133,85.5375,85.6606,65482.0
2018-06-26 11:50:00,97.44,97.55,97.31,97.4,44833.0,85.6606,85.7573,85.5463,85.6254,44833.0
2018-06-26 12:00:00,97.4,97.6,97.4,97.6,65116.0,85.6254,85.8012,85.6254,85.8012,65116.0
2018-06-26 12:10:00,97.62,97.67,97.53,97.61,42553.0,85.8188,85.8628,85.7397,85.81,42553.0
2018-06-26 12:20:00,97.61,97.64,97.46,97.46,38721.0,85.81,85.8364,85.6781,85.6781,38721.0
2018-06-26 12:30:00,97.46,97.5,97.28,97.32,61466.0,85.6781,85.7133,85.5199,85.5551,61466.0
2018-06-26 12:40:00,97.32,97.42,97.19,97.23,41937.0,85.5551,85.643,85.4408,85.4759,41937.0
2018-06-26 12:50:00,97.24,97.29,97.17,97.22,46198.0,85.4847,85.5287,85.4232,85.4672,46198.0
2018-06-26 13:00:00,97.21,97.35,97.12,97.34,47997.0,85.4584,85.5814,85.3792,85.5726,47997.0
2018-06-26 13:10:00,97.35,97.38,97.24,97.37,52777.0,85.5814,85.6078,85.4847,85.599,52777.0
2018-06-26 13:20:00,97.38,97.48,97.31,97.47,36682.0,85.6078,85.6957,85.5463,85.6869,36682.0
2018-06-26 13:30:00,97.48,97.52,97.4,97.52,53032.0,85.6957,85.7309,85.6254,85.7309,53032.0
2018-06-26 13:40:00,97.5,97.5,97.42,97.43,34368.0,85.7133,85.7133,85.643,85.6518,34368.0
2018-06-26 13:50:00,97.43,97.44,97.32,97.38,38527.0,85.6518,85.6606,85.5551,85.6078,38527.0
2018-06-26 14:00:00,97.38,97.43,97.25,97.31,83481.0,85.6078,85.6518,85.4935,85.5463,83481.0
2018-06-26 14:10:00,97.32,97.41,97.32,97.33,41139.0,85.5551,85.6342,85.5551,85.5639,41139.0
2018-06-26 14:20:00,97.34,97.34,97.15,97.16,54049.0,85.5726,85.5726,85.4056,85.4144,54049.0
2018-06-26 14:30:00,97.16,97.4,97.16,97.37,62000.0,85.4144,85.6254,85.4144,85.599,62000.0
2018-06-26 14:40:00,97.37,97.43,97.34,97.37,48480.0,85.599,85.6518,85.5726,85.599,48480.0
2018-06-26 14:50:00,97.37,97.38,97.09,97.12,68360.0,85.599,85.6078,85.3529,85.3792,68360.0
2018-06-26 15:00:00,97.12,97.23,97.1,97.2,60091.0,85.3792,85.4759,85.3617,85.4496,60091.0
2018-06-26 15:10:00,97.2,97.25,97.16,97.23,58188.0,85.4496,85.4935,85.4144,85.4759,58188.0
2018-06-26 15:20:00,97.22,97.42,97.21,97.33,72288.0,85.4672,85.643,85.4584,85.5639,72288.0
2018-06-26 15:30:00,97.33,97.47,97.29,97.38,79966.0,85.5639,85.6869,85.5287,85.6078,79966.0
2018-06-26 15:40:00,97.38,97.38,97.07,97.08,154909.0,85.6078,85.6078,85.3353,85.3441,154909.0
2018-06-26 15:50:00,97.07,97.14,96.95,97.08,308251.0,85.3353,85.3968,85.2298,85.3441,308251.0
2018-06-27 09:30:00,97.28,97.79,97.19,97.19,59033.0,85.5199,85.9682,85.4408,85.4408,59033.0
2018-06-27 09:40:00,97.23,97.38,97.04,97.28,33977.0,85.4759,85.6078,85.3089,85.5199,33977.0
2018-06-27 09:50:00,97.28,97.69,97.28,97.67,25147.0,85.5199,85.8803,85.5199,85.8628,25147.0
2018-06-27 10:00:00,97.66,98.0,97.55,97.99,38389.0,85.854,86.1529,85.7573,86.1441,38389.0
2018-06-27 10:10:00,97.99,98.24,97.99,98.06,72754.0,86.1441,86.3638,86.1441,86.2056,72754.0
2018-06-27 10:20:00,98.06,98.18,97.95,97.95,47150.0,86.2056,86.3111,86.1089,86.1089,47150.0
2018-06-27 10:30:00,97.94,98.14,97.86,98.09,34549.0,86.1001,86.2759,86.0298,86.232,34549.0
2018-06-27 10:40:00,98.1,98.15,97.98,97.99,36064.0,86.2408,86.2847,86.1353,86.1441,36064.0
2018-06-27 10:50:00,97.99,98.0,97.87,97.93,38348.0,86.1441,86.1529,86.0386,86.0913,38348.0
2018-06-27 11:00:00,97.94,97.97,97.66,97.66,44939.0,86.1001,86.1265,85.854,85.854,44939.0
2018-06-27 11:10:00,97.66,97.73,97.52,97.7,68296.0,85.854,85.9155,85.7309,85.8891,68296.0
2018-06-27 11:20:00,97.7,97.8,97.44,97.44,39964.0,85.8891,85.977,85.6606,85.6606,39964.0
2018-06-27 11:30:00,97.45,97.58,97.36,97.49,43860.0,85.6693,85.7836,85.5902,85.7045,43860.0
2018-06-27 11:40:00,97.5,97.7,97.38,97.64,42834.0,85.7133,85.8891,85.6078,85.8364,42834.0
2018-06-27 11:50:00,97.65,97.71,97.55,97.69,38766.0,85.8452,85.8979,85.7573,85.8803,38766.0
2018-06-27 12:00:00,97.68,97.87,97.65,97.78,35209.0,85.8715,86.0386,85.8452,85.9595,35209.0
2018-06-27 12:10:00,97.79,97.97,97.77,97.97,44818.0,85.9682,86.1265,85.9507,86.1265,44818.0
2018-06-27 12:20:00,97.98,98.0,97.83,97.83,34804.0,86.1353,86.1529,86.0034,86.0034,34804.0
2018-06-27 12:30:00,97.81,97.84,97.7,97.73,31472.0,85.9858,86.0122,85.8891,85.9155,31472.0
2018-06-27 12:40:00,97.73,97.73,97.58,97.71,36642.0,85.9155,85.9155,85.7836,85.8979,36642.0
2018-06-27 12:50:00,97.71,97.75,97.51,97.51,36775.0,85.8979,85.9331,85.7221,85.7221,36775.0
2018-06-27 13:00:00,97.52,97.62,97.44,97.45,43157.0,85.7309,85.8188,85.6606,85.6693,43157.0
2018-06-27 13:10:00,97.46,97.47,97.07,97.15,41937.0,85.6781,85.6869,85.3353,85.4056,41937.0
2018-06-27 13:20:00,97.14,97.35,97.14,97.27,35201.0,85.3968,85.5814,85.3968,85.5111,35201.0
2018-06-27 13:30:00,97.26,97.37,97.19,97.27,37997.0,85.5023,85.599,85.4408,85.5111,37997.0
2018-06-27 13:40:00,97.27,97.38,97.15,97.18,30311.0,85.5111,85.6078,85.4056,85.432,30311.0
2018-06-27 13:50:00,97.16,97.23,97.05,97.2,44364.0,85.4144,85.4759,85.3177,85.4496,44364.0
2018-06-27 14:00:00,97.19,97.25,96.95,96.98,34034.0,85.4408,85.4935,85.2298,85.2562,34034.0
2018-06-27 14:10:00,96.98,97.1,96.95,97.06,34492.0,85.2562,85.3617,85.2298,85.3265,34492.0
2018-06-27 14:20:00,97.06,97.18,97.01,97.02,44771.0,85.3265,85.432,85.2825,85.2913,44771.0
2018-06-27 14:30:00,97.01,97.01,96.81,96.96,49991.0,85.2825,85.2825,85.1067,85.2386,49991.0
2018-06-27 14:40:00,96.96,96.96,96.58,96.62,69956.0,85.2386,85.2386,84.9045,84.9397,69956.0
2018-06-27 14:50:00,96.62,96.63,96.46,96.54,65963.0,84.9397,84.9485,84.799,84.8694,65963.0
2018-06-27 15:00:00,96.54,96.59,96.42,96.44,66632.0,84.8694,84.9133,84.7639,84.7814,66632.0
2018-06-27 15:10:00,96.44,96.51,96.21,96.41,120421.0,84.7814,84.843,84.5792,84.7551,120421.0
2018-06-27 15:20:00,96.4,96.81,96.39,96.78,107753.0,84.7463,85.1067,84.7375,85.0803,107753.0
2018-06-27 15:30:00,96.79,96.79,96.59,96.66,104300.0,85.0891,85.0891,84.9133,84.9748,104300.0
2018-06-27 15:40:00,96.65,96.84,96.43,96.47,170373.0,84.9661,85.1331,84.7727,84.8078,170373.0
2018-06-27 15:50:00,96.47,96.54,96.3,96.31,316248.0,84.8078,84.8694,84.6584,84.6672,316248.0
2018-06-28 09:30:00,96.02,96.3,95.67,95.69,148379.0,84.4122,84.6584,84.1045,84.1221,148379.0
2018-06-28 09:40:00,95.74,96.05,95.63,95.81,53984.0,84.1661,84.4386,84.0694,84.2276,53984.0
2018-06-28 09:50:00,95.82,96.19,95.63,96.07,41608.0,84.2364,84.5617,84.0694,84.4562,41608.0
2018-06-28 10:00:00,96.07,96.3,95.96,96.12,51419.0,84.4562,84.6584,84.3595,84.5001,51419.0
2018-06-28 10:10:00,96.1,96.15,95.77,95.89,64562.0,84.4825,84.5265,84.1924,84.2979,64562.0
2018-06-28 10:20:00,95.88,96.08,95.76,95.84,62144.0,84.2891,84.465,84.1836,84.254,62144.0
2018-06-28 10:30:00,95.83,95.91,95.46,95.61,77277.0,84.2452,84.3155,83.9199,84.0518,77277.0
2018-06-28 10:40:00,95.6,95.61,95.31,95.33,95571.0,84.043,84.0518,83.788,83.8056,95571.0
2018-06-28 10:50:00,95.32,95.76,95.2,95.75,104146.0,83.7968,84.1836,83.6913,84.1749,104146.0
2018-06-28 11:00:00,95.76,95.84,95.48,95.55,64930.0,84.1836,84.254,83.9375,83.999,64930.0
2018-06-28 11:10:00,95.56,95.67,95.5,95.57,53366.0,84.0078,84.1045,83.9551,84.0166,53366.0
2018-06-28 11:20:00,95.58,96.03,95.45,96.03,86043.0,84.0254,84.421,83.9111,84.421,86043.0
2018-06-28 11:30:00,96.04,96.12,95.73,95.93,63172.0,84.4298,84.5001,84.1573,84.3331,63172.0
2018-06-28 11:40:00,95.93,95.97,95.69,95.7,55768.0,84.3331,84.3683,84.1221,84.1309,55768.0
2018-06-28 11:50:00,95.71,95.79,95.62,95.73,67186.0,84.1397,84.21,84.0606,84.1573,67186.0
2018-06-28 12:00:00,95.76,95.85,95.56,95.59,62053.0,84.1836,84.2628,84.0078,84.0342,62053.0
2018-06-28 12:10:00,95.6,95.61,95.41,95.55,69254.0,84.043,84.0518,83.876,83.999,69254.0
2018-06-28 12:20:00,95.55,95.55,95.25,95.45,82834.0,83.999,83.999,83.7353,83.9111,82834.0
2018-06-28 12:30:00,95.45,95.49,95.3,95.39,106767.0,83.9111,83.9463,83.7793,83.8584,106767.0
2018-06-28 12:40:00,95.39,95.47,95.32,95.43,67631.0,83.8584,83.9287,83.7968,83.8935,67631.0
2018-06-28 12:50:00,95.44,95.65,95.43,95.62,68023.0,83.9023,84.0869,83.8935,84.0606,68023.0
2018-06-28 13:00:00,95.61,95.65,95.5,95.65,50534.0,84.0518,84.0869,83.9551,84.0869,50534.0
2018-06-28 13:10:00,95.65,95.78,95.64,95.69,58411.0,84.0869,84.2012,84.0782,84.1221,58411.0
2018-06-28 13:20:00,95.69,95.83,95.68,95.79,52477.0,84.1221,84.2452,84.1133,84.21,52477.0
2018-06-28 13:30:00,95.8,95.98,95.7,95.93,73487.0,84.2188,84.3771,84.1309,84.3331,73487.0
2018-06-28 13:40:00,95.94,96.12,95.93,96.1,55290.0,84.3419,84.5001,84.3331,84.4825,55290.0
2018-06-28 13:50:00,96.11,96.39,96.1,96.29,57631.0,84.4913,84.7375,84.4825,84.6496,57631.0
2018-06-28 14:00:00,96.29,96.35,96.22,96.28,39009.0,84.6496,84.7023,84.588,84.6408,39009.0
2018-06-28 14:10:00,96.28,96.28,96.09,96.16,48633.0,84.6408,84.6408,84.4738,84.5353,48633.0
2018-06-28 14:20:00,96.17,96.36,96.17,96.23,58532.0,84.5441,84.7111,84.5441,84.5968,58532.0
2018-06-28 14:30:00,96.25,96.29,96.16,96.25,58475.0,84.6144,84.6496,84.5353,84.6144,58475.0
2018-06-28 14:40:00,96.26,96.41,96.2,96.39,70100.0,84.6232,84.7551,84.5705,84.7375,70100.0
2018-06-28 14:50:00,96.39,96.57,96.38,96.55,44169.0,84.7375,84.8957,84.7287,84.8781,44169.0
2018-06-28 15:00:00,96.56,96.6,96.46,96.51,55913.0,84.8869,84.9221,84.799,84.843,55913.0
2018-06-28 15:10:00,96.51,96.69,96.51,96.65,52360.0,84.843,85.0012,84.843,84.9661,52360.0
2018-06-28 15:20:00,96.65,96.74,96.41,96.41,52543.0,84.9661,85.0452,84.7551,84.7551,52543.0
2018-06-28 15:30:00,96.42,96.43,96.28,96.36,85248.0,84.7639,84.7727,84.6408,84.7111,85248.0
2018-06-28 15:40:00,96.35,96.39,96.22,96.32,95454.0,84.7023,84.7375,84.588,84.676,95454.0
2018-06-28 15:50:00,96.31,96.32,95.97,95.99,521467.0,84.6672,84.676,84.3683,84.3858,521467.0
2018-06-29 09:30:00,96.6,97.19,96.09,96.98,155916.0,84.9221,85.4408,84.4738,85.2562,155916.0
2018-06-29 09:40:00,97.0,97.43,96.81,96.95,107326.0,85.2737,85.6518,85.1067,85.2298,107326.0
2018-06-29 09:50:00,96.96,97.0,96.81,97.0,81273.0,85.2386,85.2737,85.1067,85.2737,81273.0
2018-06-29 10:00:00,96.97,97.22,96.76,96.79,64581.0,85.2474,85.4672,85.0628,85.0891,64581.0
2018-06-29 10:10:00,96.8,97.16,96.76,97.16,61804.0,85.0979,85.4144,85.0628,85.4144,61804.0
2018-06-29 10:20:00,97.16,97.16,96.97,97.05,49326.0,85.4144,85.4144,85.2474,85.3177,49326.0
2018-06-29 10:30:00,97.06,97.2,96.86,96.93,62407.0,85.3265,85.4496,85.1507,85.2122,62407.0
2018-06-29 10:40:00,96.94,97.0,96.77,96.84,50838.0,85.221,85.2737,85.0716,85.1331,50838.0
2018-06-29 10:50:00,96.83,96.99,96.72,96.75,58079.0,85.1243,85.265,85.0276,85.054,58079.0
2018-06-29 11:00:00,96.75,96.92,96.7,96.88,36738.0,85.054,85.2034,85.01,85.1683,36738.0
2018-06-29 11:10:00,96.89,96.89,96.49,96.49,78533.0,85.177,85.177,84.8254,84.8254,78533.0
2018-06-29 11:20:00,96.5,96.64,96.45,96.56,69263.0,84.8342,84.9573,84.7902,84.8869,69263.0
2018-06-29 11:30:00,96.57,96.59,96.33,96.45,64393.0,84.8957,84.9133,84.6847,84.7902,64393.0
2018-06-29 11:40:00,96.45,96.59,96.43,96.45,52299.0,84.7902,84.9133,84.7727,84.7902,52299.0
2018-06-29 11:50:00,96.45,96.45,96.26,96.37,65768.0,84.7902,84.7902,84.6232,84.7199,65768.0
2018-06-29 12:00:00,96.36,96.53,96.32,96.49,37717.0,84.7111,84.8606,84.676,84.8254,37717.0
2018-06-29 12:10:00,96.48,96.56,96.44,96.48,50203.0,84.8166,84.8869,84.7814,84.8166,50203.0
2018-06-29 12:20:00,96.47,96.52,96.39,96.47,45741.0,84.8078,84.8518,84.7375,84.8078,45741.0
2018-06-29 12:30:00,96.47,96.48,96.28,96.37,44956.0,84.8078,84.8166,84.6408,84.7199,44956.0
2018-06-29 12:40:00,96.39,96.48,96.35,96.43,36464.0,84.7375,84.8166,84.7023,84.7727,36464.0
2018-06-29 12:50:00,96.43,96.46,96.32,96.46,24385.0,84.7727,84.799,84.676,84.799,24385.0
2018-06-29 13:00:00,96.48,96.63,96.43,96.57,35941.0,84.8166,84.9485,84.7727,84.8957,35941.0
2018-06-29 13:10:00,96.57,96.62,96.44,96.44,24821.0,84.8957,84.9397,84.7814,84.7814,24821.0
2018-06-29 13:20:00,96.43,96.51,96.37,96.39,32336.0,84.7727,84.843,84.7199,84.7375,32336.0
2018-06-29 13:30:00,96.37,96.37,96.29,96.35,23178.0,84.7199,84.7199,84.6496,84.7023,23178.0
2018-06-29 13:40:00,96.35,96.47,96.34,96.4,34872.0,84.7023,84.8078,84.6935,84.7463,34872.0
2018-06-29 13:50:00,96.39,96.45,96.33,96.41,33868.0,84.7375,84.7902,84.6847,84.7551,33868.0
2018-06-29 14:00:00,96.4,96.44,96.33,96.39,36716.0,84.7463,84.7814,84.6847,84.7375,36716.0
2018-06-29 14:10:00,96.4,96.49,96.38,96.4,46138.0,84.7463,84.8254,84.7287,84.7463,46138.0
2018-06-29 14:20:00,96.4,96.4,96.28,96.36,29070.0,84.7463,84.7463,84.6408,84.7111,29070.0
2018-06-29 14:30:00,96.35,96.35,96.21,96.25,29434.0,84.7023,84.7023,84.5792,84.6144,29434.0
2018-06-29 14:40:00,96.25,96.32,96.16,96.32,30943.0,84.6144,84.676,84.5353,84.676,30943.0
2018-06-29 14:50:00,96.31,96.49,96.27,96.46,47086.0,84.6672,84.8254,84.632,84.799,47086.0
2018-06-29 15:00:00,96.46,96.5,96.29,96.29,47987.0,84.799,84.8342,84.6496,84.6496,47987.0
2018-06-29 15:10:00,96.3,96.32,96.09,96.09,55461.0,84.6584,84.676,84.4738,84.4738,55461.0
2018-06-29 15:20:00,96.09,96.18,95.98,96.08,54703.0,84.4738,84.5529,84.3771,84.465,54703.0
2018-06-29 15:30:00,96.09,96.14,96.02,96.04,74522.0,84.4738,84.5177,84.4122,84.4298,74522.0
2018-06-29 15:40:00,96.04,96.07,95.88,95.88,154741.0,84.4298,84.4562,84.2891,84.2891,154741.0
2018-06-29 15:50:00,95.87,95.9,95.58,95.61,586971.0,84.2804,84.3067,84.0254,84.0518,586971.0
2018-07-02 09:30:00,95.36,95.55,94.73,95.12,123109.0,83.832,83.999,83.2782,83.621,123109.0
2018-07-02 09:40:00,95.19,95.21,94.67,94.67,64961.0,83.6826,83.7001,83.2254,83.2254,64961.0
2018-07-02 09:50:00,94.58,94.78,94.55,94.77,104629.0,83.1463,83.3221,83.1199,83.3133,104629.0
2018-07-02 10:00:00,94.76,94.86,94.41,94.62,103365.0,83.3045,83.3924,82.9969,83.1815,103365.0
2018-07-02 10:10:00,94.63,94.67,94.03,94.21,99876.0,83.1903,83.2254,82.6628,82.821,99876.0
2018-07-02 10:20:00,94.2,94.32,94.07,94.21,115982.0,82.8122,82.9177,82.698,82.821,115982.0
2018-07-02 10:30:00,94.21,94.43,94.07,94.29,153199.0,82.821,83.0144,82.698,82.8914,153199.0
2018-07-02 10:40:00,94.28,94.52,94.22,94.44,85390.0,82.8826,83.0936,82.8298,83.0232,85390.0
2018-07-02 10:50:00,94.45,94.63,94.13,94.62,205501.0,83.032,83.1903,82.7507,83.1815,205501.0
2018-07-02 11:00:00,94.65,94.76,94.46,94.49,87606.0,83.2078,83.3045,83.0408,83.0672,87606.0
2018-07-02 11:10:00,94.48,94.5,93.96,94.15,265814.0,83.0584,83.076,82.6013,82.7683,265814.0
2018-07-02 11:20:00,94.13,94.46,94.11,94.37,49708.0,82.7507,83.0408,82.7331,82.9617,49708.0
2018-07-02 11:30:00,94.37,94.39,94.0,94.28,167316.0,82.9617,82.9793,82.6364,82.8826,167316.0
2018-07-02 11:40:00,94.28,94.4,94.24,94.4,37857.0,82.8826,82.9881,82.8474,82.9881,37857.0
2018-07-02 11:50:00,94.39,94.48,94.15,94.34,197876.0,82.9793,83.0584,82.7683,82.9353,197876.0
2018-07-02 12:00:00,94.33,94.38,94.23,94.37,56274.0,82.9265,82.9705,82.8386,82.9617,56274.0
2018-07-02 12:10:00,94.37,94.41,94.23,94.32,108575.0,82.9617,82.9969,82.8386,82.9177,108575.0
2018-07-02 12:20:00,94.33,94.43,94.28,94.33,58694.0,82.9265,83.0144,82.8826,82.9265,58694.0
2018-07-02 12:30:00,94.31,94.5,94.17,94.4,114401.0,82.9089,83.076,82.7859,82.9881,114401.0
2018-07-02 12:40:00,94.39,94.43,94.26,94.42,69083.0,82.9793,83.0144,82.865,83.0056,69083.0
2018-07-02 12:50:00,94.42,94.52,94.3,94.36,60831.0,83.0056,83.0936,82.9001,82.9529,60831.0
2018-07-02 13:00:00,94.35,94.42,94.24,94.34,39019.0,82.9441,83.0056,82.8474,82.9353,39019.0
2018-07-02 13:10:00,94.34,94.38,94.23,94.34,46038.0,82.9353,82.9705,82.8386,82.9353,46038.0
2018-07-02 13:20:00,94.34,94.42,94.0,94.02,129746.0,82.9353,83.0056,82.6364,82.654,129746.0
2018-07-02 13:30:00,94.01,94.2,94.0,94.18,123519.0,82.6452,82.8122,82.6364,82.7947,123519.0
2018-07-02 13:40:00,94.17,94.33,94.01,94.3,167246.0,82.7859,82.9265,82.6452,82.9001,167246.0
2018-07-02 13:50:00,94.31,94.45,94.31,94.33,60188.0,82.9089,83.032,82.9089,82.9265,60188.0
2018-07-02 14:00:00,94.35,94.54,94.28,94.47,116918.0,82.9441,83.1111,82.8826,83.0496,116918.0
2018-07-02 14:10:00,94.47,94.67,94.41,94.62,73553.0,83.0496,83.2254,82.9969,83.1815,73553.0
2018-07-02 14:20:00,94.59,94.65,94.53,94.63,54944.0,83.1551,83.2078,83.1023,83.1903,54944.0
2018-07-02 14:30:00,94.64,94.7,94.44,94.47,54072.0,83.199,83.2518,83.0232,83.0496,54072.0
2018-07-02 14:40:00,94.46,94.57,94.4,94.5,75433.0,83.0408,83.1375,82.9881,83.076,75433.0
2018-07-02 14:50:00,94.5,94.5,94.43,94.45,55457.0,83.076,83.076,83.0144,83.032,55457.0
2018-07-02 15:00:00,94.46,94.52,94.46,94.5,62472.0,83.0408,83.0936,83.0408,83.076,62472.0
2018-07-02 15:10:00,94.5,94.53,94.45,94.52,67605.0,83.076,83.1023,83.032,83.0936,67605.0
2018-07-02 15:20:00,94.52,94.61,94.47,94.59,92682.0,83.0936,83.1727,83.0496,83.1551,92682.0
2018-07-02 15:30:00,94.58,94.59,94.41,94.54,92991.0,83.1463,83.1551,82.9969,83.1111,92991.0
2018-07-02 15:40:00,94.55,94.72,94.41,94.7,138116.0,83.1199,83.2694,82.9969,83.2518,138116.0
2018-07-02 15:50:00,94.7,94.93,94.69,94.85,402885.0,83.2518,83.454,83.243,83.3837,402885.0
2018-07-03 09:30:00,95.25,96.2,95.25,95.86,90441.0,83.7353,84.5705,83.7353,84.2716,90441.0
2018-07-03 09:40:00,95.8,95.88,95.43,95.75,276951.0,84.2188,84.2891,83.8935,84.1749,276951.0
2018-07-03 09:50:00,95.75,95.75,95.43,95.55,124876.0,84.1749,84.1749,83.8935,83.999,124876.0
2018-07-03 10:00:00,95.56,95.74,95.49,95.52,146020.0,84.0078,84.1661,83.9463,83.9727,146020.0
2018-07-03 10:10:00,95.53,96.02,95.53,96.02,53834.0,83.9815,84.4122,83.9815,84.4122,53834.0
2018-07-03 10:20:00,96.03,96.11,95.74,95.98,130698.0,84.421,84.4913,84.1661,84.3771,130698.0
2018-07-03 10:30:00,95.97,96.09,95.86,95.94,98927.0,84.3683,84.4738,84.2716,84.3419,98927.0
2018-07-03 10:40:00,95.93,96.03,95.75,95.75,53982.0,84.3331,84.421,84.1749,84.1749,53982.0
2018-07-03 10:50:00,95.75,95.75,95.53,95.6,71163.0,84.1749,84.1749,83.9815,84.043,71163.0
2018-07-03 11:00:00,95.59,95.6,95.43,95.5,43838.0,84.0342,84.043,83.8935,83.9551,43838.0
2018-07-03 11:10:00,95.49,95.63,95.47,95.53,54840.0,83.9463,84.0694,83.9287,83.9815,54840.0
2018-07-03 11:20:00,95.53,95.53,95.38,95.43,37946.0,83.9815,83.9815,83.8496,83.8935,37946.0
2018-07-03 11:30:00,95.43,95.59,95.39,95.51,51865.0,83.8935,84.0342,83.8584,83.9639,51865.0
2018-07-03 11:40:00,95.51,95.53,95.35,95.49,40870.0,83.9639,83.9815,83.8232,83.9463,40870.0
2018-07-03 11:50:00,95.48,95.49,95.24,95.32,100801.0,83.9375,83.9463,83.7265,83.7968,100801.0
2018-07-03 12:00:00,95.34,95.43,95.28,95.29,32358.0,83.8144,83.8935,83.7617,83.7705,32358.0
2018-07-03 12:10:00,95.29,95.3,95.11,95.19,30374.0,83.7705,83.7793,83.6122,83.6826,30374.0
2018-07-03 12:20:00,95.17,95.21,95.01,95.08,52574.0,83.665,83.7001,83.5243,83.5859,52574.0
2018-07-03 12:30:00,95.07,95.17,95.02,95.02,39359.0,83.5771,83.665,83.5331,83.5331,39359.0
2018-07-03 12:40:00,95.02,95.13,94.99,95.01,50981.0,83.5331,83.6298,83.5067,83.5243,50981.0
2018-07-03 12:50:00,95.01,95.17,94.89,95.17,138963.0,83.5243,83.665,83.4188,83.665,138963.0
2018-07-05 09:30:00,95.42,95.57,95.06,95.21,64259.0,83.8848,84.0166,83.5683,83.7001,64259.0
2018-07-05 09:40:00,95.17,95.35,94.98,95.34,126804.0,83.665,83.8232,83.4979,83.8144,126804.0
2018-07-05 09:50:00,95.31,95.4,95.16,95.2,93079.0,83.788,83.8672,83.6562,83.6913,93079.0
2018-07-05 10:00:00,95.23,95.35,95.14,95.32,81353.0,83.7177,83.8232,83.6386,83.7968,81353.0
2018-07-05 10:10:00,95.32,95.34,95.06,95.17,115743.0,83.7968,83.8144,83.5683,83.665,115743.0
2018-07-05 10:20:00,95.16,95.35,95.15,95.32,77474.0,83.6562,83.8232,83.6474,83.7968,77474.0
2018-07-05 10:30:00,95.28,95.33,95.18,95.23,59648.0,83.7617,83.8056,83.6738,83.7177,59648.0
2018-07-05 10:40:00,95.23,95.23,95.07,95.14,46038.0,83.7177,83.7177,83.5771,83.6386,46038.0
2018-07-05 10:50:00,95.13,95.17,94.83,94.91,54268.0,83.6298,83.665,83.3661,83.4364,54268.0
2018-07-05 11:00:00,94.88,95.0,94.8,94.94,103345.0,83.41,83.5155,83.3397,83.4628,103345.0
2018-07-05 11:10:00,94.94,95.02,94.83,94.98,90165.0,83.4628,83.5331,83.3661,83.4979,90165.0
2018-07-05 11:20:00,95.01,95.02,94.92,94.94,85455.0,83.5243,83.5331,83.4452,83.4628,85455.0
2018-07-05 11:30:00,94.93,95.27,94.93,95.22,29555.0,83.454,83.7529,83.454,83.7089,29555.0
2018-07-05 11:40:00,95.2,95.22,95.15,95.15,47591.0,83.6913,83.7089,83.6474,83.6474,47591.0
2018-07-05 11:50:00,95.15,95.26,95.13,95.24,39449.0,83.6474,83.7441,83.6298,83.7265,39449.0
2018-07-05 12:00:00,95.25,95.53,95.21,95.46,42914.0,83.7353,83.9815,83.7001,83.9199,42914.0
2018-07-05 12:10:00,95.46,95.51,95.41,95.44,33622.0,83.9199,83.9639,83.876,83.9023,33622.0
2018-07-05 12:20:00,95.43,95.51,95.43,95.49,28557.0,83.8935,83.9639,83.8935,83.9463,28557.0
2018-07-05 12:30:00,95.5,95.5,95.4,95.46,28420.0,83.9551,83.9551,83.8672,83.9199,28420.0
2018-07-05 12:40:00,95.46,95.51,95.37,95.37,24661.0,83.9199,83.9639,83.8408,83.8408,24661.0
2018-07-05 12:50:00,95.36,95.52,95.35,95.49,27438.0,83.832,83.9727,83.8232,83.9463,27438.0
2018-07-05 13:00:00,95.5,95.66,95.47,95.6,30220.0,83.9551,84.0957,83.9287,84.043,30220.0
2018-07-05 13:10:00,95.6,95.68,95.57,95.66,23836.0,84.043,84.1133,84.0166,84.0957,23836.0
2018-07-05 13:20:00,95.65,95.66,95.54,95.56,26018.0,84.0869,84.0957,83.9902,84.0078,26018.0
2018-07-05 13:30:00,95.55,95.56,95.45,95.48,27988.0,83.999,84.0078,83.9111,83.9375,27988.0
2018-07-05 13:40:00,95.48,95.51,95.41,95.41,27171.0,83.9375,83.9639,83.876,83.876,27171.0
2018-07-05 13:50:00,95.41,95.41,95.3,95.34,25150.0,83.876,83.876,83.7793,83.8144,25150.0
2018-07-05 14:00:00,95.33,95.46,95.17,95.21,54396.0,83.8056,83.9199,83.665,83.7001,54396.0
2018-07-05 14:10:00,95.2,95.3,95.1,95.28,47077.0,83.6913,83.7793,83.6034,83.7617,47077.0
2018-07-05 14:20:00,95.29,95.48,95.29,95.44,71187.0,83.7705,83.9375,83.7705,83.9023,71187.0
2018-07-05 14:30:00,95.43,95.56,95.42,95.51,32149.0,83.8935,84.0078,83.8848,83.9639,32149.0
2018-07-05 14:40:00,95.51,95.52,95.36,95.37,36208.0,83.9639,83.9727,83.832,83.8408,36208.0
2018-07-05 14:50:00,95.37,95.41,95.2,95.29,76714.0,83.8408,83.876,83.6913,83.7705,76714.0
2018-07-05 15:00:00,95.29,95.51,95.28,95.44,49955.0,83.7705,83.9639,83.7617,83.9023,49955.0
2018-07-05 15:10:00,95.45,95.52,95.39,95.52,38466.0,83.9111,83.9727,83.8584,83.9727,38466.0
2018-07-05 15:20:00,95.52,95.52,95.45,95.47,53708.0,83.9727,83.9727,83.9111,83.9287,53708.0
2018-07-05 15:30:00,95.48,95.52,95.39,95.51,95143.0,83.9375,83.9727,83.8584,83.9639,95143.0
2018-07-05 15:40:00,95.5,95.51,95.38,95.44,99080.0,83.9551,83.9639,83.8496,83.9023,99080.0
2018-07-05 15:50:00,95.44,95.61,95.42,95.54,248486.0,83.9023,84.0518,83.8848,83.9902,248486.0
2018-07-06 09:30:00,95.25,95.49,94.99,95.22,87575.0,83.7353,83.9463,83.5067,83.7089,87575.0
2018-07-06 09:40:00,95.19,95.28,94.51,94.59,66281.0,83.6826,83.7617,83.0848,83.1551,66281.0
2018-07-06 09:50:00,94.57,95.46,94.52,95.46,56701.0,83.1375,83.9199,83.0936,83.9199,56701.0
2018-07-06 10:00:00,95.43,95.78,95.42,95.69,66881.0,83.8935,84.2012,83.8848,84.1221,66881.0
2018-07-06 10:10:00,95.72,95.82,95.61,95.62,45667.0,84.1485,84.2364,84.0518,84.0606,45667.0
2018-07-06 10:20:00,95.62,95.84,95.59,95.77,42928.0,84.0606,84.254,84.0342,84.1924,42928.0
2018-07-06 10:30:00,95.79,95.8,95.58,95.62,35640.0,84.21,84.2188,84.0254,84.0606,35640.0
2018-07-06 10:40:00,95.64,95.77,95.58,95.62,94291.0,84.0782,84.1924,84.0254,84.0606,94291.0
2018-07-06 10:50:00,95.64,95.92,95.64,95.76,28077.0,84.0782,84.3243,84.0782,84.1836,28077.0
2018-07-06 11:00:00,95.78,96.03,95.72,96.01,31135.0,84.2012,84.421,84.1485,84.4034,31135.0
2018-07-06 11:10:00,96.03,96.16,95.96,96.11,51238.0,84.421,84.5353,84.3595,84.4913,51238.0
2018-07-06 11:20:00,96.1,96.13,95.83,95.88,25715.0,84.4825,84.5089,84.2452,84.2891,25715.0
2018-07-06 11:30:00,95.91,95.98,95.85,95.98,41068.0,84.3155,84.3771,84.2628,84.3771,41068.0
2018-07-06 11:40:00,95.99,96.16,95.9,96.13,30669.0,84.3858,84.5353,84.3067,84.5089,30669.0
2018-07-06 11:50:00,96.13,96.13,95.92,95.99,38234.0,84.5089,84.5089,84.3243,84.3858,38234.0
2018-07-06 12:00:00,95.99,96.35,95.99,96.34,57489.0,84.3858,84.7023,84.3858,84.6935,57489.0
2018-07-06 12:10:00,96.34,96.38,96.15,96.21,43319.0,84.6935,84.7287,84.5265,84.5792,43319.0
2018-07-06 12:20:00,96.21,96.39,96.18,96.33,70920.0,84.5792,84.7375,84.5529,84.6847,70920.0
2018-07-06 12:30:00,96.34,96.34,96.01,96.03,37752.0,84.6935,84.6935,84.4034,84.421,37752.0
2018-07-06 12:40:00,96.02,96.08,95.96,96.0,24286.0,84.4122,84.465,84.3595,84.3946,24286.0
2018-07-06 12:50:00,96.01,96.08,96.0,96.08,16190.0,84.4034,84.465,84.3946,84.465,16190.0
2018-07-06 13:00:00,96.08,96.26,96.08,96.22,25618.0,84.465,84.6232,84.465,84.588,25618.0
2018-07-06 13:10:00,96.22,96.27,96.19,96.21,18812.0,84.588,84.632,84.5617,84.5792,18812.0
2018-07-06 13:20:00,96.24,96.3,96.21,96.3,16048.0,84.6056,84.6584,84.5792,84.6584,16048.0
2018-07-06 13:30:00,96.29,96.33,96.27,96.29,15008.0,84.6496,84.6847,84.632,84.6496,15008.0
2018-07-06 13:40:00,96.3,96.32,96.18,96.18,19080.0,84.6584,84.676,84.5529,84.5529,19080.0
2018-07-06 13:50:00,96.17,96.27,96.16,96.25,63893.0,84.5441,84.632,84.5353,84.6144,63893.0
2018-07-06 14:00:00,96.25,96.28,96.23,96.24,47124.0,84.6144,84.6408,84.5968,84.6056,47124.0
2018-07-06 14:10:00,96.25,96.38,96.25,96.37,38510.0,84.6144,84.7287,84.6144,84.7199,38510.0
2018-07-06 14:20:00,96.37,96.5,96.33,96.35,58557.0,84.7199,84.8342,84.6847,84.7023,58557.0
2018-07-06 14:30:00,96.35,96.35,96.26,96.28,37057.0,84.7023,84.7023,84.6232,84.6408,37057.0
2018-07-06 14:40:00,96.28,96.34,96.26,96.33,27604.0,84.6408,84.6935,84.6232,84.6847,27604.0
2018-07-06 14:50:00,96.33,96.44,96.32,96.41,54798.0,84.6847,84.7814,84.676,84.7551,54798.0
2018-07-06 15:00:00,96.41,96.51,96.34,96.35,56211.0,84.7551,84.843,84.6935,84.7023,56211.0
2018-07-06 15:10:00,96.36,96.36,96.18,96.24,55905.0,84.7111,84.7111,84.5529,84.6056,55905.0
2018-07-06 15:20:00,96.24,96.27,96.15,96.21,75074.0,84.6056,84.632,84.5265,84.5792,75074.0
2018-07-06 15:30:00,96.22,96.33,96.2,96.26,95832.0,84.588,84.6847,84.5705,84.6232,95832.0
2018-07-06 15:40:00,96.27,96.28,96.03,96.05,123362.0,84.632,84.6408,84.421,84.4386,123362.0
2018-07-06 15:50:00,96.05,96.27,96.02,96.14,212656.0,84.4386,84.632,84.4122,84.5177,212656.0
2018-07-09 09:30:00,96.56,96.91,96.26,96.81,74549.0,84.8869,85.1946,84.6232,85.1067,74549.0
2018-07-09 09:40:00,96.82,96.92,96.46,96.53,63312.0,85.1155,85.2034,84.799,84.8606,63312.0
2018-07-09 09:50:00,96.53,96.68,96.44,96.48,46237.0,84.8606,84.9924,84.7814,84.8166,46237.0
2018-07-09 10:00:00,96.5,96.68,96.47,96.65,67268.0,84.8342,84.9924,84.8078,84.9661,67268.0
2018-07-09 10:10:00,96.66,96.8,96.53,96.68,46821.0,84.9748,85.0979,84.8606,84.9924,46821.0
2018-07-09 10:20:00,96.67,96.75,96.56,96.72,46962.0,84.9836,85.054,84.8869,85.0276,46962.0
2018-07-09 10:30:00,96.72,96.92,96.66,96.86,35606.0,85.0276,85.2034,84.9748,85.1507,35606.0
2018-07-09 10:40:00,96.88,96.99,96.7,96.98,71335.0,85.1683,85.265,85.01,85.2562,71335.0
2018-07-09 10:50:00,96.97,97.1,96.92,96.99,42025.0,85.2474,85.3617,85.2034,85.265,42025.0
2018-07-09 11:00:00,96.97,97.09,96.91,96.97,28493.0,85.2474,85.3529,85.1946,85.2474,28493.0
2018-07-09 11:10:00,96.97,97.15,96.97,97.15,48793.0,85.2474,85.4056,85.2474,85.4056,48793.0
2018-07-09 11:20:00,97.14,97.27,97.13,97.17,53735.0,85.3968,85.5111,85.388,85.4232,53735.0
2018-07-09 11:30:00,97.15,97.22,97.11,97.16,39513.0,85.4056,85.4672,85.3704,85.4144,39513.0
2018-07-09 11:40:00,97.16,97.24,97.11,97.12,29512.0,85.4144,85.4847,85.3704,85.3792,29512.0
2018-07-09 11:50:00,97.13,97.23,96.98,97.18,21515.0,85.388,85.4759,85.2562,85.432,21515.0
2018-07-09 12:00:00,97.2,97.62,97.16,97.61,61176.0,85.4496,85.8188,85.4144,85.81,61176.0
2018-07-09 12:10:00,97.6,97.73,97.47,97.52,104862.0,85.8012,85.9155,85.6869,85.7309,104862.0
2018-07-09 12:20:00,97.54,97.54,97.28,97.29,42003.0,85.7485,85.7485,85.5199,85.5287,42003.0
2018-07-09 12:30:00,97.29,97.3,97.1,97.12,40646.0,85.5287,85.5375,85.3617,85.3792,40646.0
2018-07-09 12:40:00,97.12,97.15,97.05,97.06,24180.0,85.3792,85.4056,85.3177,85.3265,24180.0
2018-07-09 12:50:00,97.07,97.11,97.04,97.05,39095.0,85.3353,85.3704,85.3089,85.3177,39095.0
2018-07-09 13:00:00,97.05,97.15,96.96,96.96,26992.0,85.3177,85.4056,85.2386,85.2386,26992.0
2018-07-09 13:10:00,96.97,97.04,96.93,97.03,87761.0,85.2474,85.3089,85.2122,85.3001,87761.0
2018-07-09 13:20:00,97.03,97.13,97.02,97.04,20733.0,85.3001,85.388,85.2913,85.3089,20733.0
2018-07-09 13:30:00,97.04,97.12,97.03,97.09,59924.0,85.3089,85.3792,85.3001,85.3529,59924.0
2018-07-09 13:40:00,97.09,97.1,97.02,97.06,16025.0,85.3529,85.3617,85.2913,85.3265,16025.0
2018-07-09 13:50:00,97.06,97.22,97.06,97.21,28310.0,85.3265,85.4672,85.3265,85.4584,28310.0
2018-07-09 14:00:00,97.22,97.22,97.09,97.09,24115.0,85.4672,85.4672,85.3529,85.3529,24115.0
2018-07-09 14:10:00,97.09,97.13,97.04,97.08,20877.0,85.3529,85.388,85.3089,85.3441,20877.0
2018-07-09 14:20:00,97.09,97.11,97.04,97.06,15630.0,85.3529,85.3704,85.3089,85.3265,15630.0
2018-07-09 14:30:00,97.06,97.14,97.03,97.1,24143.0,85.3265,85.3968,85.3001,85.3617,24143.0
2018-07-09 14:40:00,97.1,97.16,97.08,97.11,40069.0,85.3617,85.4144,85.3441,85.3704,40069.0
2018-07-09 14:50:00,97.12,97.15,97.1,97.14,27092.0,85.3792,85.4056,85.3617,85.3968,27092.0
2018-07-09 15:00:00,97.15,97.19,97.06,97.14,38274.0,85.4056,85.4408,85.3265,85.3968,38274.0
2018-07-09 15:10:00,97.14,97.15,97.02,97.11,38898.0,85.3968,85.4056,85.2913,85.3704,38898.0
2018-07-09 15:20:00,97.1,97.15,97.07,97.09,29171.0,85.3617,85.4056,85.3353,85.3529,29171.0
2018-07-09 15:30:00,97.1,97.15,97.08,97.13,43515.0,85.3617,85.4056,85.3441,85.388,43515.0
2018-07-09 15:40:00,97.12,97.17,97.03,97.06,87394.0,85.3792,85.4232,85.3001,85.3265,87394.0
2018-07-09 15:50:00,97.05,97.06,96.91,96.97,198318.0,85.3177,85.3265,85.1946,85.2474,198318.0
2018-07-10 09:30:00,97.99,98.92,97.64,98.87,273524.0,86.1441,86.9616,85.8364,86.9177,273524.0
2018-07-10 09:40:00,98.9,99.13,98.78,98.88,132436.0,86.9441,87.1463,86.8386,86.9265,132436.0
2018-07-10 09:50:00,98.85,99.23,98.68,99.15,120727.0,86.9001,87.2342,86.7507,87.1638,120727.0
2018-07-10 10:00:00,99.18,99.21,98.85,99.19,120896.0,87.1902,87.2166,86.9001,87.199,120896.0
2018-07-10 10:10:00,99.17,99.41,99.17,99.28,131252.0,87.1814,87.3924,87.1814,87.2781,131252.0
2018-07-10 10:20:00,99.28,99.31,99.09,99.11,85177.0,87.2781,87.3045,87.1111,87.1287,85177.0
2018-07-10 10:30:00,99.1,99.13,98.91,99.08,85819.0,87.1199,87.1463,86.9528,87.1023,85819.0
2018-07-10 10:40:00,99.07,99.11,98.94,99.0,109100.0,87.0935,87.1287,86.9792,87.032,109100.0
2018-07-10 10:50:00,99.0,99.03,98.91,98.98,75636.0,87.032,87.0583,86.9528,87.0144,75636.0
2018-07-10 11:00:00,98.98,99.04,98.92,98.94,76052.0,87.0144,87.0671,86.9616,86.9792,76052.0
2018-07-10 11:10:00,98.95,99.02,98.8,98.98,87331.0,86.988,87.0496,86.8561,87.0144,87331.0
2018-07-10 11:20:00,98.99,99.0,98.74,98.79,110911.0,87.0232,87.032,86.8034,86.8474,110911.0
2018-07-10 11:30:00,98.79,98.92,98.71,98.91,59785.0,86.8474,86.9616,86.777,86.9528,59785.0
2018-07-10 11:40:00,98.91,99.03,98.87,98.93,36418.0,86.9528,87.0583,86.9177,86.9704,36418.0
2018-07-10 11:50:00,98.93,98.93,98.77,98.88,40360.0,86.9704,86.9704,86.8298,86.9265,40360.0
2018-07-10 12:00:00,98.88,98.88,98.72,98.76,45205.0,86.9265,86.9265,86.7858,86.821,45205.0
2018-07-10 12:10:00,98.75,98.86,98.73,98.86,30577.0,86.8122,86.9089,86.7946,86.9089,30577.0
2018-07-10 12:20:00,98.85,98.94,98.8,98.9,109920.0,86.9001,86.9792,86.8561,86.9441,109920.0
2018-07-10 12:30:00,98.9,99.0,98.86,98.96,44698.0,86.9441,87.032,86.9089,86.9968,44698.0
2018-07-10 12:40:00,98.96,99.02,98.9,98.93,126692.0,86.9968,87.0496,86.9441,86.9704,126692.0
2018-07-10 12:50:00,98.92,98.98,98.84,98.85,85983.0,86.9616,87.0144,86.8913,86.9001,85983.0
2018-07-10 13:00:00,98.84,98.9,98.83,98.86,22117.0,86.8913,86.9441,86.8825,86.9089,22117.0
2018-07-10 13:10:00,98.86,98.92,98.81,98.85,46627.0,86.9089,86.9616,86.8649,86.9001,46627.0
2018-07-10 13:20:00,98.86,98.88,98.82,98.86,49173.0,86.9089,86.9265,86.8737,86.9089,49173.0
2018-07-10 13:30:00,98.85,98.87,98.56,98.57,48200.0,86.9001,86.9177,86.6452,86.654,48200.0
2018-07-10 13:40:00,98.58,98.64,98.52,98.57,28856.0,86.6627,86.7155,86.61,86.654,28856.0
2018-07-10 13:50:00,98.55,98.63,98.54,98.59,30427.0,86.6364,86.7067,86.6276,86.6715,30427.0
2018-07-10 14:00:00,98.59,98.6,98.47,98.49,29430.0,86.6715,86.6803,86.566,86.5836,29430.0
2018-07-10 14:10:00,98.5,98.55,98.42,98.47,32117.0,86.5924,86.6364,86.5221,86.566,32117.0
2018-07-10 14:20:00,98.47,98.61,98.42,98.56,33277.0,86.566,86.6891,86.5221,86.6452,33277.0
2018-07-10 14:30:00,98.58,98.81,98.58,98.81,80772.0,86.6627,86.8649,86.6627,86.8649,80772.0
2018-07-10 14:40:00,98.8,98.9,98.79,98.89,56549.0,86.8561,86.9441,86.8474,86.9353,56549.0
2018-07-10 14:50:00,98.88,99.04,98.88,99.01,73764.0,86.9265,87.0671,86.9265,87.0408,73764.0
2018-07-10 15:00:00,99.0,99.04,98.92,98.95,59139.0,87.032,87.0671,86.9616,86.988,59139.0
2018-07-10 15:10:00,98.96,99.09,98.94,99.08,93633.0,86.9968,87.1111,86.9792,87.1023,93633.0
2018-07-10 15:20:00,99.08,99.1,98.98,98.98,72974.0,87.1023,87.1199,87.0144,87.0144,72974.0
2018-07-10 15:30:00,98.98,99.07,98.94,99.05,105823.0,87.0144,87.0935,86.9792,87.0759,105823.0
2018-07-10 15:40:00,99.05,99.05,98.81,98.86,128439.0,87.0759,87.0759,86.8649,86.9089,128439.0
2018-07-10 15:50:00,98.87,99.03,98.87,98.99,385975.0,86.9177,87.0583,86.9177,87.0232,385975.0
2018-07-11 09:30:00,98.5,98.83,97.9,98.14,161041.0,86.5924,86.8825,86.0649,86.2759,161041.0
2018-07-11 09:40:00,98.09,98.32,98.09,98.14,135980.0,86.232,86.4342,86.232,86.2759,135980.0
2018-07-11 09:50:00,98.13,98.2,97.67,97.7,91686.0,86.2671,86.3287,85.8628,85.8891,91686.0
2018-07-11 10:00:00,97.69,97.98,97.57,97.92,61760.0,85.8803,86.1353,85.7748,86.0825,61760.0
2018-07-11 10:10:00,97.92,98.25,97.85,98.18,104202.0,86.0825,86.3726,86.021,86.3111,104202.0
2018-07-11 10:20:00,98.18,98.2,97.99,98.14,71508.0,86.3111,86.3287,86.1441,86.2759,71508.0
2018-07-11 10:30:00,98.13,98.33,98.02,98.25,54018.0,86.2671,86.443,86.1704,86.3726,54018.0
2018-07-11 10:40:00,98.24,98.38,98.15,98.36,59776.0,86.3638,86.4869,86.2847,86.4693,59776.0
2018-07-11 10:50:00,98.34,98.52,98.31,98.5,45204.0,86.4518,86.61,86.4254,86.5924,45204.0
2018-07-11 11:00:00,98.49,98.78,98.49,98.76,160714.0,86.5836,86.8386,86.5836,86.821,160714.0
2018-07-11 11:10:00,98.77,98.9,98.74,98.8,58719.0,86.8298,86.9441,86.8034,86.8561,58719.0
2018-07-11 11:20:00,98.79,98.81,98.59,98.63,61799.0,86.8474,86.8649,86.6715,86.7067,61799.0
2018-07-11 11:30:00,98.63,98.73,98.53,98.61,58497.0,86.7067,86.7946,86.6188,86.6891,58497.0
2018-07-11 11:40:00,98.6,98.63,98.41,98.52,52369.0,86.6803,86.7067,86.5133,86.61,52369.0
2018-07-11 11:50:00,98.52,98.65,98.46,98.48,49628.0,86.61,86.7243,86.5572,86.5748,49628.0
2018-07-11 12:00:00,98.48,98.48,98.29,98.38,45984.0,86.5748,86.5748,86.4078,86.4869,45984.0
2018-07-11 12:10:00,98.37,98.48,98.17,98.35,68897.0,86.4781,86.5748,86.3023,86.4605,68897.0
2018-07-11 12:20:00,98.31,98.46,98.3,98.31,27800.0,86.4254,86.5572,86.4166,86.4254,27800.0
2018-07-11 12:30:00,98.3,98.35,98.24,98.26,29271.0,86.4166,86.4605,86.3638,86.3814,29271.0
2018-07-11 12:40:00,98.25,98.35,98.24,98.32,31990.0,86.3726,86.4605,86.3638,86.4342,31990.0
2018-07-11 12:50:00,98.32,98.44,98.27,98.42,40734.0,86.4342,86.5397,86.3902,86.5221,40734.0
2018-07-11 13:00:00,98.43,98.55,98.43,98.5,46221.0,86.5309,86.6364,86.5309,86.5924,46221.0
2018-07-11 13:10:00,98.5,98.53,98.45,98.45,35653.0,86.5924,86.6188,86.5485,86.5485,35653.0
2018-07-11 13:20:00,98.45,98.58,98.44,98.52,38547.0,86.5485,86.6627,86.5397,86.61,38547.0
2018-07-11 13:30:00,98.54,98.76,98.5,98.71,68509.0,86.6276,86.821,86.5924,86.777,68509.0
2018-07-11 13:40:00,98.7,98.77,98.64,98.65,155060.0,86.7682,86.8298,86.7155,86.7243,155060.0
2018-07-11 13:50:00,98.66,98.68,98.47,98.49,184761.0,86.7331,86.7507,86.566,86.5836,184761.0
2018-07-11 14:00:00,98.49,98.57,98.39,98.41,38167.0,86.5836,86.654,86.4957,86.5133,38167.0
2018-07-11 14:10:00,98.4,98.41,98.3,98.36,42656.0,86.5045,86.5133,86.4166,86.4693,42656.0
2018-07-11 14:20:00,98.36,98.56,98.32,98.52,50046.0,86.4693,86.6452,86.4342,86.61,50046.0
2018-07-11 14:30:00,98.53,98.67,98.53,98.62,63435.0,86.6188,86.7419,86.6188,86.6979,63435.0
2018-07-11 14:40:00,98.62,98.66,98.55,98.65,57504.0,86.6979,86.7331,86.6364,86.7243,57504.0
2018-07-11 14:50:00,98.64,98.68,98.61,98.64,57450.0,86.7155,86.7507,86.6891,86.7155,57450.0
2018-07-11 15:00:00,98.63,98.79,98.6,98.75,67468.0,86.7067,86.8474,86.6803,86.8122,67468.0
2018-07-11 15:10:00,98.77,98.78,98.62,98.65,53676.0,86.8298,86.8386,86.6979,86.7243,53676.0
2018-07-11 15:20:00,98.66,98.66,98.51,98.55,40406.0,86.7331,86.7331,86.6012,86.6364,40406.0
2018-07-11 15:30:00,98.56,98.69,98.56,98.6,75699.0,86.6452,86.7594,86.6452,86.6803,75699.0
2018-07-11 15:40:00,98.6,98.73,98.54,98.62,124338.0,86.6803,86.7946,86.6276,86.6979,124338.0
2018-07-11 15:50:00,98.61,98.63,98.5,98.6,262008.0,86.6891,86.7067,86.5924,86.6803,262008.0
2018-07-12 09:30:00,99.02,99.07,98.54,98.6,87660.0,87.0496,87.0935,86.6276,86.6803,87660.0
2018-07-12 09:40:00,98.6,98.62,98.23,98.46,62574.0,86.6803,86.6979,86.3551,86.5572,62574.0
2018-07-12 09:50:00,98.48,98.9,98.44,98.78,51468.0,86.5748,86.9441,86.5397,86.8386,51468.0
2018-07-12 10:00:00,98.78,98.79,98.59,98.61,28573.0,86.8386,86.8474,86.6715,86.6891,28573.0
2018-07-12 10:10:00,98.62,99.0,98.55,98.88,106986.0,86.6979,87.032,86.6364,86.9265,106986.0
2018-07-12 10:20:00,98.89,98.91,98.7,98.84,53180.0,86.9353,86.9528,86.7682,86.8913,53180.0
2018-07-12 10:30:00,98.88,98.89,98.56,98.64,55932.0,86.9265,86.9353,86.6452,86.7155,55932.0
2018-07-12 10:40:00,98.66,98.69,98.48,98.55,122683.0,86.7331,86.7594,86.5748,86.6364,122683.0
2018-07-12 10:50:00,98.55,98.66,98.41,98.45,126227.0,86.6364,86.7331,86.5133,86.5485,126227.0
2018-07-12 11:00:00,98.45,98.5,98.33,98.42,135182.0,86.5485,86.5924,86.443,86.5221,135182.0
2018-07-12 11:10:00,98.44,98.47,98.32,98.4,115232.0,86.5397,86.566,86.4342,86.5045,115232.0
2018-07-12 11:20:00,98.4,98.4,98.13,98.2,79220.0,86.5045,86.5045,86.2671,86.3287,79220.0
2018-07-12 11:30:00,98.19,98.21,97.91,97.96,74687.0,86.3199,86.3375,86.0737,86.1177,74687.0
2018-07-12 11:40:00,97.97,98.16,97.95,98.11,42131.0,86.1265,86.2935,86.1089,86.2496,42131.0
2018-07-12 11:50:00,98.11,98.32,98.04,98.31,34288.0,86.2496,86.4342,86.188,86.4254,34288.0
2018-07-12 12:00:00,98.31,98.31,98.19,98.22,35458.0,86.4254,86.4254,86.3199,86.3463,35458.0
2018-07-12 12:10:00,98.23,98.4,98.23,98.38,24043.0,86.3551,86.5045,86.3551,86.4869,24043.0
2018-07-12 12:20:00,98.38,98.46,98.38,98.42,21687.0,86.4869,86.5572,86.4869,86.5221,21687.0
2018-07-12 12:30:00,98.42,98.61,98.42,98.57,19839.0,86.5221,86.6891,86.5221,86.654,19839.0
2018-07-12 12:40:00,98.56,98.56,98.31,98.39,34425.0,86.6452,86.6452,86.4254,86.4957,34425.0
2018-07-12 12:50:00,98.38,98.56,98.37,98.51,23138.0,86.4869,86.6452,86.4781,86.6012,23138.0
2018-07-12 13:00:00,98.52,98.59,98.47,98.51,26935.0,86.61,86.6715,86.566,86.6012,26935.0
2018-07-12 13:10:00,98.51,98.57,98.49,98.55,25311.0,86.6012,86.654,86.5836,86.6364,25311.0
2018-07-12 13:20:00,98.56,98.57,98.47,98.54,34773.0,86.6452,86.654,86.566,86.6276,34773.0
2018-07-12 13:30:00,98.55,98.56,98.28,98.39,52976.0,86.6364,86.6452,86.399,86.4957,52976.0
2018-07-12 13:40:00,98.39,98.43,98.3,98.31,27783.0,86.4957,86.5309,86.4166,86.4254,27783.0
2018-07-12 13:50:00,98.31,98.32,98.18,98.2,31355.0,86.4254,86.4342,86.3111,86.3287,31355.0
2018-07-12 14:00:00,98.21,98.27,98.12,98.18,57340.0,86.3375,86.3902,86.2584,86.3111,57340.0
2018-07-12 14:10:00,98.18,98.28,98.14,98.26,46722.0,86.3111,86.399,86.2759,86.3814,46722.0
2018-07-12 14:20:00,98.28,98.35,98.26,98.3,27236.0,86.399,86.4605,86.3814,86.4166,27236.0
2018-07-12 14:30:00,98.29,98.3,98.14,98.26,51635.0,86.4078,86.4166,86.2759,86.3814,51635.0
2018-07-12 14:40:00,98.26,98.33,98.23,98.26,59874.0,86.3814,86.443,86.3551,86.3814,59874.0
2018-07-12 14:50:00,98.26,98.29,98.24,98.29,33061.0,86.3814,86.4078,86.3638,86.4078,33061.0
2018-07-12 15:00:00,98.28,98.37,98.28,98.28,44258.0,86.399,86.4781,86.399,86.399,44258.0
2018-07-12 15:10:00,98.29,98.32,98.2,98.28,38342.0,86.4078,86.4342,86.3287,86.399,38342.0
2018-07-12 15:20:00,98.28,98.3,98.13,98.27,46014.0,86.399,86.4166,86.2671,86.3902,46014.0
2018-07-12 15:30:00,98.27,98.27,98.2,98.25,61040.0,86.3902,86.3902,86.3287,86.3726,61040.0
2018-07-12 15:40:00,98.25,98.33,98.21,98.31,78873.0,86.3726,86.443,86.3375,86.4254,78873.0
2018-07-12 15:50:00,98.3,98.36,98.27,98.31,146689.0,86.4166,86.4693,86.3902,86.4254,146689.0
2018-07-13 09:30:00,98.99,100.34,98.87,100.25,242589.0,87.0232,88.21,86.9177,88.1309,242589.0
2018-07-13 09:40:00,100.26,100.53,99.68,100.5,195204.0,88.1396,88.377,87.6298,88.3506,195204.0
2018-07-13 09:50:00,100.51,100.6,100.22,100.49,168561.0,88.3594,88.4385,88.1045,88.3418,168561.0
2018-07-13 10:00:00,100.45,100.46,100.06,100.2,99400.0,88.3067,88.3155,87.9638,88.0869,99400.0
2018-07-13 10:10:00,100.21,100.25,99.99,100.09,96441.0,88.0957,88.1309,87.9023,87.9902,96441.0
2018-07-13 10:20:00,100.09,100.09,99.92,99.99,165184.0,87.9902,87.9902,87.8408,87.9023,165184.0
2018-07-13 10:30:00,100.0,100.28,99.94,100.23,103265.0,87.9111,88.1572,87.8583,88.1133,103265.0
2018-07-13 10:40:00,100.23,100.35,100.14,100.29,68166.0,88.1133,88.2188,88.0342,88.166,68166.0
2018-07-13 10:50:00,100.3,100.53,100.26,100.5,52662.0,88.1748,88.377,88.1396,88.3506,52662.0
2018-07-13 11:00:00,100.48,100.7,100.48,100.64,105808.0,88.3331,88.5265,88.3331,88.4737,105808.0
2018-07-13 11:10:00,100.63,100.74,100.3,100.41,69456.0,88.4649,88.5616,88.1748,88.2715,69456.0
2018-07-13 11:20:00,100.39,100.59,100.16,100.2,151477.0,88.2539,88.4298,88.0517,88.0869,151477.0
2018-07-13 11:30:00,100.19,100.21,100.06,100.21,60209.0,88.0781,88.0957,87.9638,88.0957,60209.0
2018-07-13 11:40:00,100.23,100.26,100.07,100.16,66412.0,88.1133,88.1396,87.9726,88.0517,66412.0
2018-07-13 11:50:00,100.17,100.27,100.11,100.14,43042.0,88.0605,88.1484,88.0078,88.0342,43042.0
2018-07-13 12:00:00,100.14,100.17,100.03,100.04,34410.0,88.0342,88.0605,87.9375,87.9462,34410.0
2018-07-13 12:10:00,100.04,100.04,99.96,100.0,44693.0,87.9462,87.9462,87.8759,87.9111,44693.0
2018-07-13 12:20:00,100.0,100.02,99.85,100.0,42382.0,87.9111,87.9287,87.7792,87.9111,42382.0
2018-07-13 12:30:00,99.99,100.08,99.96,100.05,29227.0,87.9023,87.9814,87.8759,87.955,29227.0
2018-07-13 12:40:00,100.04,100.16,100.03,100.04,26366.0,87.9462,88.0517,87.9375,87.9462,26366.0
2018-07-13 12:50:00,100.05,100.28,100.05,100.28,96903.0,87.955,88.1572,87.955,88.1572,96903.0
2018-07-13 13:00:00,100.28,100.37,100.23,100.24,90732.0,88.1572,88.2364,88.1133,88.1221,90732.0
2018-07-13 13:10:00,100.25,100.25,100.17,100.17,29432.0,88.1309,88.1309,88.0605,88.0605,29432.0
2018-07-13 13:20:00,100.16,100.17,100.09,100.11,64913.0,88.0517,88.0605,87.9902,88.0078,64913.0
2018-07-13 13:30:00,100.11,100.13,100.02,100.03,44966.0,88.0078,88.0254,87.9287,87.9375,44966.0
2018-07-13 13:40:00,100.02,100.07,99.94,99.94,66996.0,87.9287,87.9726,87.8583,87.8583,66996.0
2018-07-13 13:50:00,99.95,100.06,99.94,100.02,60703.0,87.8671,87.9638,87.8583,87.9287,60703.0
2018-07-13 14:00:00,100.01,100.01,99.92,99.97,70880.0,87.9199,87.9199,87.8408,87.8847,70880.0
2018-07-13 14:10:00,99.96,99.96,99.88,99.89,25762.0,87.8759,87.8759,87.8056,87.8144,25762.0
2018-07-13 14:20:00,99.89,99.98,99.83,99.98,43186.0,87.8144,87.8935,87.7616,87.8935,43186.0
2018-07-13 14:30:00,99.97,99.98,99.83,99.87,41127.0,87.8847,87.8935,87.7616,87.7968,41127.0
2018-07-13 14:40:00,99.89,99.91,99.74,99.81,51412.0,87.8144,87.832,87.6825,87.744,51412.0
2018-07-13 14:50:00,99.82,100.02,99.81,99.88,74409.0,87.7528,87.9287,87.744,87.8056,74409.0
2018-07-13 15:00:00,99.88,99.94,99.83,99.87,56659.0,87.8056,87.8583,87.7616,87.7968,56659.0
2018-07-13 15:10:00,99.87,99.89,99.71,99.73,111174.0,87.7968,87.8144,87.6561,87.6737,111174.0
2018-07-13 15:20:00,99.73,99.74,99.57,99.62,63579.0,87.6737,87.6825,87.5331,87.577,63579.0
2018-07-13 15:30:00,99.63,99.69,99.56,99.58,116394.0,87.5858,87.6386,87.5243,87.5419,116394.0
2018-07-13 15:40:00,99.58,99.65,99.5,99.64,174650.0,87.5419,87.6034,87.4715,87.5946,174650.0
2018-07-13 15:50:00,99.64,99.66,99.46,99.58,418728.0,87.5946,87.6122,87.4364,87.5419,418728.0
2018-07-16 09:30:00,99.67,99.85,98.93,99.08,98140.0,87.621,87.7792,86.9704,87.1023,98140.0
2018-07-16 09:40:00,99.06,99.17,98.75,98.87,76629.0,87.0847,87.1814,86.8122,86.9177,76629.0
2018-07-16 09:50:00,98.84,99.1,98.83,98.91,47914.0,86.8913,87.1199,86.8825,86.9528,47914.0
2018-07-16 10:00:00,98.91,99.1,98.91,99.05,82953.0,86.9528,87.1199,86.9528,87.0759,82953.0
2018-07-16 10:10:00,99.04,99.15,98.91,98.91,58628.0,87.0671,87.1638,86.9528,86.9528,58628.0
2018-07-16 10:20:00,98.89,99.01,98.85,98.99,58495.0,86.9353,87.0408,86.9001,87.0232,58495.0
2018-07-16 10:30:00,98.99,99.19,98.97,99.19,56689.0,87.0232,87.199,87.0056,87.199,56689.0
2018-07-16 10:40:00,99.19,99.38,99.16,99.29,55735.0,87.199,87.366,87.1726,87.2869,55735.0
2018-07-16 10:50:00,99.3,99.39,99.22,99.27,50326.0,87.2957,87.3748,87.2254,87.2693,50326.0
2018-07-16 11:00:00,99.28,99.46,99.27,99.42,42366.0,87.2781,87.4364,87.2693,87.4012,42366.0
2018-07-16 11:10:00,99.42,99.45,99.27,99.43,33940.0,87.4012,87.4276,87.2693,87.41,33940.0
2018-07-16 11:20:00,99.42,99.52,99.31,99.44,47262.0,87.4012,87.4891,87.3045,87.4188,47262.0
2018-07-16 11:30:00,99.44,99.44,99.23,99.27,29512.0,87.4188,87.4188,87.2342,87.2693,29512.0
2018-07-16 11:40:00,99.26,99.36,99.15,99.2,34609.0,87.2605,87.3484,87.1638,87.2078,34609.0
2018-07-16 11:50:00,99.2,99.32,99.2,99.25,51578.0,87.2078,87.3133,87.2078,87.2517,51578.0
2018-07-16 12:00:00,99.25,99.25,99.15,99.22,32652.0,87.2517,87.2517,87.1638,87.2254,32652.0
2018-07-16 12:10:00,99.22,99.34,99.2,99.3,25427.0,87.2254,87.3309,87.2078,87.2957,25427.0
2018-07-16 12:20:00,99.3,99.42,99.29,99.38,29079.0,87.2957,87.4012,87.2869,87.366,29079.0
2018-07-16 12:30:00,99.4,99.48,99.38,99.38,20478.0,87.3836,87.4539,87.366,87.366,20478.0
2018-07-16 12:40:00,99.38,99.38,99.29,99.34,20161.0,87.366,87.366,87.2869,87.3309,20161.0
2018-07-16 12:50:00,99.36,99.52,99.36,99.5,25374.0,87.3484,87.4891,87.3484,87.4715,25374.0
2018-07-16 13:00:00,99.5,99.58,99.49,99.52,25992.0,87.4715,87.5419,87.4627,87.4891,25992.0
2018-07-16 13:10:00,99.52,99.55,99.44,99.49,32917.0,87.4891,87.5155,87.4188,87.4627,32917.0
2018-07-16 13:20:00,99.49,99.53,99.36,99.37,30155.0,87.4627,87.4979,87.3484,87.3572,30155.0
2018-07-16 13:30:00,99.37,99.49,99.36,99.48,23922.0,87.3572,87.4627,87.3484,87.4539,23922.0
2018-07-16 13:40:00,99.5,99.54,99.46,99.52,19548.0,87.4715,87.5067,87.4364,87.4891,19548.0
2018-07-16 13:50:00,99.53,99.53,99.44,99.44,27255.0,87.4979,87.4979,87.4188,87.4188,27255.0
2018-07-16 14:00:00,99.45,99.46,99.19,99.2,34764.0,87.4276,87.4364,87.199,87.2078,34764.0
2018-07-16 14:10:00,99.22,99.3,99.22,99.28,16835.0,87.2254,87.2957,87.2254,87.2781,16835.0
2018-07-16 14:20:00,99.28,99.47,99.25,99.46,84924.0,87.2781,87.4452,87.2517,87.4364,84924.0
2018-07-16 14:30:00,99.46,99.57,99.45,99.55,71877.0,87.4364,87.5331,87.4276,87.5155,71877.0
2018-07-16 14:40:00,99.54,99.54,99.43,99.43,40985.0,87.5067,87.5067,87.41,87.41,40985.0
2018-07-16 14:50:00,99.43,99.45,99.15,99.21,78044.0,87.41,87.4276,87.1638,87.2166,78044.0
2018-07-16 15:00:00,99.22,99.51,99.21,99.51,46319.0,87.2254,87.4803,87.2166,87.4803,46319.0
2018-07-16 15:10:00,99.5,99.58,99.46,99.55,50220.0,87.4715,87.5419,87.4364,87.5155,50220.0
2018-07-16 15:20:00,99.55,99.61,99.53,99.56,42853.0,87.5155,87.5682,87.4979,87.5243,42853.0
2018-07-16 15:30:00,99.56,99.6,99.49,99.6,55983.0,87.5243,87.5594,87.4627,87.5594,55983.0
2018-07-16 15:40:00,99.6,99.61,99.5,99.55,72721.0,87.5594,87.5682,87.4715,87.5155,72721.0
2018-07-16 15:50:00,99.54,99.73,99.53,99.62,208828.0,87.5067,87.6737,87.4979,87.577,208828.0
2018-07-17 09:30:00,99.6,100.29,99.38,99.83,92916.0,87.5594,88.166,87.366,87.7616,92916.0
2018-07-17 09:40:00,99.83,99.97,99.71,99.87,48624.0,87.7616,87.8847,87.6561,87.7968,48624.0
2018-07-17 09:50:00,99.85,99.88,99.55,99.64,62043.0,87.7792,87.8056,87.5155,87.5946,62043.0
2018-07-17 10:00:00,99.69,99.78,99.5,99.52,46291.0,87.6386,87.7177,87.4715,87.4891,46291.0
2018-07-17 10:10:00,99.53,99.76,99.46,99.76,61725.0,87.4979,87.7001,87.4364,87.7001,61725.0
2018-07-17 10:20:00,99.76,99.76,99.54,99.66,45692.0,87.7001,87.7001,87.5067,87.6122,45692.0
2018-07-17 10:30:00,99.66,99.92,99.61,99.9,83735.0,87.6122,87.8408,87.5682,87.8232,83735.0
2018-07-17 10:40:00,99.9,100.17,99.86,100.15,61599.0,87.8232,88.0605,87.788,88.0429,61599.0
2018-07-17 10:50:00,100.16,100.28,99.99,100.1,50461.0,88.0517,88.1572,87.9023,87.999,50461.0
2018-07-17 11:00:00,100.1,100.21,99.97,100.21,35927.0,87.999,88.0957,87.8847,88.0957,35927.0
2018-07-17 11:10:00,100.21,100.31,100.15,100.18,42515.0,88.0957,88.1836,88.0429,88.0693,42515.0
2018-07-17 11:20:00,100.19,100.29,100.02,100.29,45541.0,88.0781,88.166,87.9287,88.166,45541.0
2018-07-17 11:30:00,100.31,100.31,100.15,100.2,31082.0,88.1836,88.1836,88.0429,88.0869,31082.0
2018-07-17 11:40:00,100.22,100.43,100.16,100.4,46452.0,88.1045,88.2891,88.0517,88.2627,46452.0
2018-07-17 11:50:00,100.4,100.44,100.29,100.33,37835.0,88.2627,88.2979,88.166,88.2012,37835.0
2018-07-17 12:00:00,100.32,100.34,100.12,100.14,47068.0,88.1924,88.21,88.0166,88.0342,47068.0
2018-07-17 12:10:00,100.14,100.23,100.08,100.14,61329.0,88.0342,88.1133,87.9814,88.0342,61329.0
2018-07-17 12:20:00,100.12,100.24,99.97,100.23,68631.0,88.0166,88.1221,87.8847,88.1133,68631.0
2018-07-17 12:30:00,100.23,100.3,100.09,100.15,36114.0,88.1133,88.1748,87.9902,88.0429,36114.0
2018-07-17 12:40:00,100.16,100.19,100.09,100.11,37286.0,88.0517,88.0781,87.9902,88.0078,37286.0
2018-07-17 12:50:00,100.12,100.26,100.11,100.26,52110.0,88.0166,88.1396,88.0078,88.1396,52110.0
2018-07-17 13:00:00,100.27,100.32,100.22,100.32,28750.0,88.1484,88.1924,88.1045,88.1924,28750.0
2018-07-17 13:10:00,100.31,100.37,100.27,100.32,29115.0,88.1836,88.2364,88.1484,88.1924,29115.0
2018-07-17 13:20:00,100.31,100.31,100.08,100.1,42344.0,88.1836,88.1836,87.9814,87.999,42344.0
2018-07-17 13:30:00,100.1,100.2,100.02,100.03,31367.0,87.999,88.0869,87.9287,87.9375,31367.0
2018-07-17 13:40:00,100.05,100.19,100.02,100.17,20946.0,87.955,88.0781,87.9287,88.0605,20946.0
2018-07-17 13:50:00,100.17,100.23,100.13,100.22,29799.0,88.0605,88.1133,88.0254,88.1045,29799.0
2018-07-17 14:00:00,100.23,100.26,100.17,100.22,28603.0,88.1133,88.1396,88.0605,88.1045,28603.0
2018-07-17 14:10:00,100.22,100.23,100.13,100.23,34036.0,88.1045,88.1133,88.0254,88.1133,34036.0
2018-07-17 14:20:00,100.23,100.26,100.17,100.24,34828.0,88.1133,88.1396,88.0605,88.1221,34828.0
2018-07-17 14:30:00,100.23,100.26,100.19,100.21,25107.0,88.1133,88.1396,88.0781,88.0957,25107.0
2018-07-17 14:40:00,100.2,100.25,100.18,100.22,39206.0,88.0869,88.1309,88.0693,88.1045,39206.0
2018-07-17 14:50:00,100.22,100.23,100.1,100.17,58835.0,88.1045,88.1133,87.999,88.0605,58835.0
2018-07-17 15:00:00,100.16,100.31,100.15,100.27,31115.0,88.0517,88.1836,88.0429,88.1484,31115.0
2018-07-17 15:10:00,100.27,100.3,100.22,100.29,34246.0,88.1484,88.1748,88.1045,88.166,34246.0
2018-07-17 15:20:00,100.29,100.39,100.29,100.31,43675.0,88.166,88.2539,88.166,88.1836,43675.0
2018-07-17 15:30:00,100.32,100.44,100.29,100.34,68506.0,88.1924,88.2979,88.166,88.21,68506.0
2018-07-17 15:40:00,100.34,100.45,100.32,100.42,125656.0,88.21,88.3067,88.1924,88.2803,125656.0
2018-07-17 15:50:00,100.42,100.46,100.17,100.27,335231.0,88.2803,88.3155,88.0605,88.1484,335231.0
2018-07-18 09:30:00,100.34,100.8,100.25,100.49,117653.0,88.21,88.6144,88.1309,88.3418,117653.0
2018-07-18 09:40:00,100.48,100.74,100.39,100.69,77780.0,88.3331,88.5616,88.2539,88.5177,77780.0
2018-07-18 09:50:00,100.71,100.84,100.52,100.64,81185.0,88.5352,88.6495,88.3682,88.4737,81185.0
2018-07-18 10:00:00,100.69,100.82,100.59,100.63,53536.0,88.5177,88.632,88.4298,88.4649,53536.0
2018-07-18 10:10:00,100.64,100.91,100.64,100.83,64582.0,88.4737,88.7111,88.4737,88.6407,64582.0
2018-07-18 10:20:00,100.83,100.92,100.74,100.87,63117.0,88.6407,88.7199,88.5616,88.6759,63117.0
2018-07-18 10:30:00,100.85,100.9,100.62,100.66,66180.0,88.6583,88.7023,88.4561,88.4913,66180.0
2018-07-18 10:40:00,100.67,100.72,100.4,100.45,51816.0,88.5001,88.544,88.2627,88.3067,51816.0
2018-07-18 10:50:00,100.44,100.49,100.23,100.28,78615.0,88.2979,88.3418,88.1133,88.1572,78615.0
2018-07-18 11:00:00,100.28,100.48,100.26,100.47,70345.0,88.1572,88.3331,88.1396,88.3243,70345.0
2018-07-18 11:10:00,100.48,100.61,100.38,100.54,39068.0,88.3331,88.4473,88.2451,88.3858,39068.0
2018-07-18 11:20:00,100.54,100.74,100.53,100.72,40568.0,88.3858,88.5616,88.377,88.544,40568.0
2018-07-18 11:30:00,100.72,100.84,100.71,100.74,34244.0,88.544,88.6495,88.5352,88.5616,34244.0
2018-07-18 11:40:00,100.73,100.79,100.65,100.67,43064.0,88.5528,88.6056,88.4825,88.5001,43064.0
2018-07-18 11:50:00,100.67,100.76,100.66,100.74,24471.0,88.5001,88.5792,88.4913,88.5616,24471.0
2018-07-18 12:00:00,100.74,100.77,100.63,100.66,25090.0,88.5616,88.588,88.4649,88.4913,25090.0
2018-07-18 12:10:00,100.67,100.68,100.52,100.53,30907.0,88.5001,88.5089,88.3682,88.377,30907.0
2018-07-18 12:20:00,100.54,100.61,100.5,100.54,21218.0,88.3858,88.4473,88.3506,88.3858,21218.0
2018-07-18 12:30:00,100.54,100.55,100.42,100.48,24702.0,88.3858,88.3946,88.2803,88.3331,24702.0
2018-07-18 12:40:00,100.48,100.52,100.44,100.51,22749.0,88.3331,88.3682,88.2979,88.3594,22749.0
2018-07-18 12:50:00,100.51,100.52,100.42,100.48,22441.0,88.3594,88.3682,88.2803,88.3331,22441.0
2018-07-18 13:00:00,100.47,100.57,100.47,100.54,22888.0,88.3243,88.4122,88.3243,88.3858,22888.0
2018-07-18 13:10:00,100.54,100.69,100.52,100.66,19145.0,88.3858,88.5177,88.3682,88.4913,19145.0
2018-07-18 13:20:00,100.66,100.75,100.64,100.72,29980.0,88.4913,88.5704,88.4737,88.544,29980.0
2018-07-18 13:30:00,100.71,100.75,100.63,100.71,31817.0,88.5352,88.5704,88.4649,88.5352,31817.0
2018-07-18 13:40:00,100.72,100.84,100.7,100.82,27692.0,88.544,88.6495,88.5265,88.632,27692.0
2018-07-18 13:50:00,100.83,100.84,100.76,100.81,34758.0,88.6407,88.6495,88.5792,88.6232,34758.0
2018-07-18 14:00:00,100.81,100.91,100.79,100.87,24832.0,88.6232,88.7111,88.6056,88.6759,24832.0
2018-07-18 14:10:00,100.87,100.92,100.8,100.88,26190.0,88.6759,88.7199,88.6144,88.6847,26190.0
2018-07-18 14:20:00,100.89,100.89,100.8,100.84,30084.0,88.6935,88.6935,88.6144,88.6495,30084.0
2018-07-18 14:30:00,100.85,100.97,100.84,100.94,85743.0,88.6583,88.7638,88.6495,88.7374,85743.0
2018-07-18 14:40:00,100.93,101.02,100.81,101.01,53628.0,88.7287,88.8078,88.6232,88.799,53628.0
2018-07-18 14:50:00,101.01,101.02,100.89,100.9,65987.0,88.799,88.8078,88.6935,88.7023,65987.0
2018-07-18 15:00:00,100.9,100.98,100.84,100.98,54871.0,88.7023,88.7726,88.6495,88.7726,54871.0
2018-07-18 15:10:00,100.97,101.01,100.94,101.01,37877.0,88.7638,88.799,88.7374,88.799,37877.0
2018-07-18 15:20:00,101.01,101.09,100.99,101.02,39283.0,88.799,88.8693,88.7814,88.8078,39283.0
2018-07-18 15:30:00,101.02,101.03,100.93,100.94,48451.0,88.8078,88.8166,88.7287,88.7374,48451.0
2018-07-18 15:40:00,100.93,101.1,100.89,101.09,109966.0,88.7287,88.8781,88.6935,88.8693,109966.0
2018-07-18 15:50:00,101.08,101.1,101.01,101.05,235157.0,88.8605,88.8781,88.799,88.8341,235157.0
2018-07-19 09:30:00,101.0,101.2,100.82,101.04,53393.0,88.7902,88.966,88.632,88.8254,53393.0
2018-07-19 09:40:00,101.03,101.19,100.96,100.98,29312.0,88.8166,88.9572,88.755,88.7726,29312.0
2018-07-19 09:50:00,101.0,101.12,100.9,101.1,38325.0,88.7902,88.8957,88.7023,88.8781,38325.0
2018-07-19 10:00:00,101.14,101.28,101.09,101.19,39360.0,88.9133,89.0363,88.8693,88.9572,39360.0
2018-07-19 10:10:00,101.2,101.69,101.2,101.52,71157.0,88.966,89.3968,88.966,89.2473,71157.0
2018-07-19 10:20:00,101.52,101.55,101.15,101.19,41677.0,89.2473,89.2737,88.9221,88.9572,41677.0
2018-07-19 10:30:00,101.21,101.33,101.16,101.33,46059.0,88.9748,89.0803,88.9308,89.0803,46059.0
2018-07-19 10:40:00,101.33,101.5,101.25,101.5,63245.0,89.0803,89.2297,89.01,89.2297,63245.0
2018-07-19 10:50:00,101.5,101.71,101.49,101.62,51839.0,89.2297,89.4144,89.221,89.3352,51839.0
2018-07-19 11:00:00,101.61,101.7,101.59,101.65,49416.0,89.3264,89.4056,89.3089,89.3616,49416.0
2018-07-19 11:10:00,101.65,101.75,101.58,101.7,45750.0,89.3616,89.4495,89.3001,89.4056,45750.0
2018-07-19 11:20:00,101.69,101.76,101.5,101.52,32246.0,89.3968,89.4583,89.2297,89.2473,32246.0
2018-07-19 11:30:00,101.55,101.73,101.54,101.67,37495.0,89.2737,89.4319,89.2649,89.3792,37495.0
2018-07-19 11:40:00,101.65,101.77,101.54,101.76,40993.0,89.3616,89.4671,89.2649,89.4583,40993.0
2018-07-19 11:50:00,101.75,101.78,101.64,101.68,34514.0,89.4495,89.4759,89.3528,89.388,34514.0
2018-07-19 12:00:00,101.69,101.82,101.61,101.74,30114.0,89.3968,89.5111,89.3264,89.4407,30114.0
2018-07-19 12:10:00,101.75,101.76,101.65,101.65,24534.0,89.4495,89.4583,89.3616,89.3616,24534.0
2018-07-19 12:20:00,101.65,101.7,101.6,101.65,18379.0,89.3616,89.4056,89.3177,89.3616,18379.0
2018-07-19 12:30:00,101.65,101.67,101.48,101.6,67810.0,89.3616,89.3792,89.2122,89.3177,67810.0
2018-07-19 12:40:00,101.6,101.6,101.49,101.5,29637.0,89.3177,89.3177,89.221,89.2297,29637.0
2018-07-19 12:50:00,101.51,101.6,101.48,101.53,21164.0,89.2385,89.3177,89.2122,89.2561,21164.0
2018-07-19 13:00:00,101.53,101.94,101.5,101.66,100092.0,89.2561,89.6166,89.2297,89.3704,100092.0
2018-07-19 13:10:00,101.63,101.73,101.57,101.7,18129.0,89.344,89.4319,89.2913,89.4056,18129.0
2018-07-19 13:20:00,101.71,101.84,101.7,101.81,36061.0,89.4144,89.5286,89.4056,89.5023,36061.0
2018-07-19 13:30:00,101.83,101.98,101.8,101.94,24050.0,89.5199,89.6517,89.4935,89.6166,24050.0
2018-07-19 13:40:00,101.94,101.98,101.88,101.89,16930.0,89.6166,89.6517,89.5638,89.5726,16930.0
2018-07-19 13:50:00,101.88,101.91,101.82,101.84,19475.0,89.5638,89.5902,89.5111,89.5286,19475.0
2018-07-19 14:00:00,101.85,101.92,101.8,101.92,17567.0,89.5374,89.599,89.4935,89.599,17567.0
2018-07-19 14:10:00,101.92,101.94,101.75,101.77,36209.0,89.599,89.6166,89.4495,89.4671,36209.0
2018-07-19 14:20:00,101.79,101.79,101.67,101.74,31106.0,89.4847,89.4847,89.3792,89.4407,31106.0
2018-07-19 14:30:00,101.73,101.74,101.54,101.63,45091.0,89.4319,89.4407,89.2649,89.344,45091.0
2018-07-19 14:40:00,101.64,101.71,101.54,101.6,135951.0,89.3528,89.4144,89.2649,89.3177,135951.0
2018-07-19 14:50:00,101.59,101.6,101.47,101.53,48707.0,89.3089,89.3177,89.2034,89.2561,48707.0
2018-07-19 15:00:00,101.54,101.55,101.48,101.5,46226.0,89.2649,89.2737,89.2122,89.2297,46226.0
2018-07-19 15:10:00,101.5,101.5,101.35,101.41,53385.0,89.2297,89.2297,89.0979,89.1506,53385.0
2018-07-19 15:20:00,101.42,101.49,101.4,101.42,46182.0,89.1594,89.221,89.1418,89.1594,46182.0
2018-07-19 15:30:00,101.43,101.53,101.38,101.48,63800.0,89.1682,89.2561,89.1243,89.2122,63800.0
2018-07-19 15:40:00,101.48,101.54,101.41,101.43,136509.0,89.2122,89.2649,89.1506,89.1682,136509.0
2018-07-19 15:50:00,101.42,101.49,101.38,101.4,213017.0,89.1594,89.221,89.1243,89.1418,213017.0
2018-07-20 09:30:00,101.11,101.25,100.62,100.91,235858.0,88.8869,89.01,88.4561,88.7111,235858.0
2018-07-20 09:40:00,100.92,101.01,100.61,100.77,66558.0,88.7199,88.799,88.4473,88.588,66558.0
2018-07-20 09:50:00,100.73,101.03,100.64,100.99,98676.0,88.5528,88.8166,88.4737,88.7814,98676.0
2018-07-20 10:00:00,100.98,101.11,100.89,101.01,118080.0,88.7726,88.8869,88.6935,88.799,118080.0
2018-07-20 10:10:00,101.01,101.21,100.73,100.84,135403.0,88.799,88.9748,88.5528,88.6495,135403.0
2018-07-20 10:20:00,100.83,101.02,100.76,100.89,125201.0,88.6407,88.8078,88.5792,88.6935,125201.0
2018-07-20 10:30:00,100.87,100.88,100.72,100.81,91270.0,88.6759,88.6847,88.544,88.6232,91270.0
2018-07-20 10:40:00,100.81,100.86,100.69,100.72,63633.0,88.6232,88.6671,88.5177,88.544,63633.0
2018-07-20 10:50:00,100.72,100.8,100.67,100.69,35246.0,88.544,88.6144,88.5001,88.5177,35246.0
2018-07-20 11:00:00,100.7,100.8,100.63,100.67,37248.0,88.5265,88.6144,88.4649,88.5001,37248.0
2018-07-20 11:10:00,100.68,100.92,100.67,100.91,53343.0,88.5089,88.7199,88.5001,88.7111,53343.0
2018-07-20 11:20:00,100.91,101.01,100.87,100.96,59230.0,88.7111,88.799,88.6759,88.755,59230.0
2018-07-20 11:30:00,100.95,101.05,100.91,101.03,99136.0,88.7462,88.8341,88.7111,88.8166,99136.0
2018-07-20 11:40:00,101.01,101.08,100.98,101.0,91384.0,88.799,88.8605,88.7726,88.7902,91384.0
2018-07-20 11:50:00,101.01,101.03,100.97,100.98,46446.0,88.799,88.8166,88.7638,88.7726,46446.0
2018-07-20 12:00:00,100.98,101.05,100.98,101.0,40055.0,88.7726,88.8341,88.7726,88.7902,40055.0
2018-07-20 12:10:00,101.01,101.04,100.97,101.01,37193.0,88.799,88.8254,88.7638,88.799,37193.0
2018-07-20 12:20:00,101.01,101.12,101.01,101.07,27710.0,88.799,88.8957,88.799,88.8517,27710.0
2018-07-20 12:30:00,101.07,101.08,100.99,101.04,27522.0,88.8517,88.8605,88.7814,88.8254,27522.0
2018-07-20 12:40:00,101.04,101.06,100.97,100.97,42109.0,88.8254,88.8429,88.7638,88.7638,42109.0
2018-07-20 12:50:00,100.97,101.01,100.89,100.91,49252.0,88.7638,88.799,88.6935,88.7111,49252.0
2018-07-20 13:00:00,100.91,100.92,100.72,100.73,28066.0,88.7111,88.7199,88.544,88.5528,28066.0
2018-07-20 13:10:00,100.74,100.76,100.65,100.66,40062.0,88.5616,88.5792,88.4825,88.4913,40062.0
2018-07-20 13:20:00,100.66,100.67,100.56,100.59,37673.0,88.4913,88.5001,88.4034,88.4298,37673.0
2018-07-20 13:30:00,100.59,100.65,100.57,100.64,30376.0,88.4298,88.4825,88.4122,88.4737,30376.0
2018-07-20 13:40:00,100.64,100.67,100.61,100.67,29721.0,88.4737,88.5001,88.4473,88.5001,29721.0
2018-07-20 13:50:00,100.67,100.71,100.62,100.65,38817.0,88.5001,88.5352,88.4561,88.4825,38817.0
2018-07-20 14:00:00,100.64,100.79,100.62,100.7,46509.0,88.4737,88.6056,88.4561,88.5265,46509.0
2018-07-20 14:10:00,100.71,100.71,100.59,100.61,56175.0,88.5352,88.5352,88.4298,88.4473,56175.0
2018-07-20 14:20:00,100.61,100.62,100.54,100.57,42803.0,88.4473,88.4561,88.3858,88.4122,42803.0
2018-07-20 14:30:00,100.57,100.58,100.45,100.47,55273.0,88.4122,88.421,88.3067,88.3243,55273.0
2018-07-20 14:40:00,100.48,100.71,100.47,100.7,54077.0,88.3331,88.5352,88.3243,88.5265,54077.0
2018-07-20 14:50:00,100.72,100.78,100.69,100.74,47322.0,88.544,88.5968,88.5177,88.5616,47322.0
2018-07-20 15:00:00,100.74,100.75,100.69,100.69,48063.0,88.5616,88.5704,88.5177,88.5177,48063.0
2018-07-20 15:10:00,100.69,100.77,100.67,100.75,61499.0,88.5177,88.588,88.5001,88.5704,61499.0
2018-07-20 15:20:00,100.75,100.78,100.63,100.64,64324.0,88.5704,88.5968,88.4649,88.4737,64324.0
2018-07-20 15:30:00,100.64,100.73,100.62,100.67,95848.0,88.4737,88.5528,88.4561,88.5001,95848.0
2018-07-20 15:40:00,100.67,100.74,100.65,100.66,101254.0,88.5001,88.5616,88.4825,88.4913,101254.0
2018-07-20 15:50:00,100.66,100.69,100.6,100.65,269681.0,88.4913,88.5177,88.4385,88.4825,269681.0
2018-07-23 09:30:00,100.16,100.88,100.13,100.81,74039.0,88.0517,88.6847,88.0254,88.6232,74039.0
2018-07-23 09:40:00,100.79,100.81,100.54,100.57,60185.0,88.6056,88.6232,88.3858,88.4122,60185.0
2018-07-23 09:50:00,100.57,101.06,100.49,100.99,90365.0,88.4122,88.8429,88.3418,88.7814,90365.0
2018-07-23 10:00:00,101.02,101.03,100.68,100.71,33231.0,88.8078,88.8166,88.5089,88.5352,33231.0
2018-07-23 10:10:00,100.71,101.09,100.67,101.04,111049.0,88.5352,88.8693,88.5001,88.8254,111049.0
2018-07-23 10:20:00,101.02,101.12,100.88,101.0,52455.0,88.8078,88.8957,88.6847,88.7902,52455.0
2018-07-23 10:30:00,101.01,101.04,100.88,101.01,79475.0,88.799,88.8254,88.6847,88.799,79475.0
2018-07-23 10:40:00,101.02,101.08,100.94,101.03,44429.0,88.8078,88.8605,88.7374,88.8166,44429.0
2018-07-23 10:50:00,101.04,101.11,100.93,100.96,40937.0,88.8254,88.8869,88.7287,88.755,40937.0
2018-07-23 11:00:00,100.96,101.16,100.95,101.02,40584.0,88.755,88.9308,88.7462,88.8078,40584.0
2018-07-23 11:10:00,101.04,101.2,101.0,101.11,38089.0,88.8254,88.966,88.7902,88.8869,38089.0
2018-07-23 11:20:00,101.11,101.14,100.98,100.98,36762.0,88.8869,88.9133,88.7726,88.7726,36762.0
2018-07-23 11:30:00,100.99,101.19,100.99,101.04,51688.0,88.7814,88.9572,88.7814,88.8254,51688.0
2018-07-23 11:40:00,101.04,101.13,101.01,101.03,30474.0,88.8254,88.9045,88.799,88.8166,30474.0
2018-07-23 11:50:00,101.02,101.18,101.01,101.13,40485.0,88.8078,88.9484,88.799,88.9045,40485.0
2018-07-23 12:00:00,101.14,101.29,101.13,101.26,50416.0,88.9133,89.0451,88.9045,89.0188,50416.0
2018-07-23 12:10:00,101.26,101.34,101.22,101.31,43033.0,89.0188,89.0891,88.9836,89.0627,43033.0
2018-07-23 12:20:00,101.31,101.44,101.31,101.37,82664.0,89.0627,89.177,89.0627,89.1155,82664.0
2018-07-23 12:30:00,101.39,101.42,101.3,101.3,40144.0,89.133,89.1594,89.0539,89.0539,40144.0
2018-07-23 12:40:00,101.31,101.41,101.31,101.34,75795.0,89.0627,89.1506,89.0627,89.0891,75795.0
2018-07-23 12:50:00,101.35,101.41,101.32,101.4,69499.0,89.0979,89.1506,89.0715,89.1418,69499.0
2018-07-23 13:00:00,101.4,101.48,101.37,101.38,42377.0,89.1418,89.2122,89.1155,89.1243,42377.0
2018-07-23 13:10:00,101.38,101.39,101.18,101.25,76183.0,89.1243,89.133,88.9484,89.01,76183.0
2018-07-23 13:20:00,101.24,101.28,101.2,101.26,35382.0,89.0012,89.0363,88.966,89.0188,35382.0
2018-07-23 13:30:00,101.26,101.31,101.23,101.24,22846.0,89.0188,89.0627,88.9924,89.0012,22846.0
2018-07-23 13:40:00,101.24,101.27,101.21,101.23,26270.0,89.0012,89.0276,88.9748,88.9924,26270.0
2018-07-23 13:50:00,101.25,101.26,101.19,101.21,26696.0,89.01,89.0188,88.9572,88.9748,26696.0
2018-07-23 14:00:00,101.21,101.22,101.14,101.16,29384.0,88.9748,88.9836,88.9133,88.9308,29384.0
2018-07-23 14:10:00,101.15,101.17,101.09,101.09,28619.0,88.9221,88.9396,88.8693,88.8693,28619.0
2018-07-23 14:20:00,101.09,101.1,100.99,101.03,36589.0,88.8693,88.8781,88.7814,88.8166,36589.0
2018-07-23 14:30:00,101.02,101.1,101.01,101.1,57036.0,88.8078,88.8781,88.799,88.8781,57036.0
2018-07-23 14:40:00,101.11,101.12,101.07,101.08,32551.0,88.8869,88.8957,88.8517,88.8605,32551.0
2018-07-23 14:50:00,101.09,101.18,101.08,101.14,67385.0,88.8693,88.9484,88.8605,88.9133,67385.0
2018-07-23 15:00:00,101.13,101.13,101.03,101.06,33262.0,88.9045,88.9045,88.8166,88.8429,33262.0
2018-07-23 15:10:00,101.05,101.07,101.02,101.03,43373.0,88.8341,88.8517,88.8078,88.8166,43373.0
2018-07-23 15:20:00,101.03,101.11,101.0,101.09,41847.0,88.8166,88.8869,88.7902,88.8693,41847.0
2018-07-23 15:30:00,101.09,101.16,101.04,101.14,78096.0,88.8693,88.9308,88.8254,88.9133,78096.0
2018-07-23 15:40:00,101.15,101.2,101.1,101.16,98012.0,88.9221,88.966,88.8781,88.9308,98012.0
2018-07-23 15:50:00,101.16,101.2,101.04,101.15,307460.0,88.9308,88.966,88.8254,88.9221,307460.0
2018-07-24 09:30:00,101.27,101.47,100.54,101.44,168256.0,89.4549,89.6315,88.8101,89.605,168256.0
2018-07-24 09:40:00,101.44,101.48,101.05,101.13,158608.0,89.605,89.6404,89.2605,89.3312,158608.0
2018-07-24 09:50:00,101.13,101.18,100.82,100.87,90204.0,89.3312,89.3754,89.0574,89.1016,90204.0
2018-07-24 10:00:00,100.88,101.01,100.65,100.65,66588.0,89.1104,89.2252,88.9072,88.9072,66588.0
2018-07-24 10:10:00,100.65,100.8,100.57,100.73,90451.0,88.9072,89.0397,88.8366,88.9779,90451.0
2018-07-24 10:20:00,100.73,100.8,100.53,100.6,77253.0,88.9779,89.0397,88.8012,88.8631,77253.0
2018-07-24 10:30:00,100.6,100.85,100.59,100.82,81541.0,88.8631,89.0839,88.8542,89.0574,81541.0
2018-07-24 10:40:00,100.83,100.9,100.76,100.82,55560.0,89.0662,89.128,89.0044,89.0574,55560.0
2018-07-24 10:50:00,100.8,100.8,100.56,100.6,93515.0,89.0397,89.0397,88.8277,88.8631,93515.0
2018-07-24 11:00:00,100.59,100.66,100.45,100.59,56774.0,88.8542,88.9161,88.7306,88.8542,56774.0
2018-07-24 11:10:00,100.57,100.66,100.52,100.58,35746.0,88.8366,88.9161,88.7924,88.8454,35746.0
2018-07-24 11:20:00,100.56,100.66,100.49,100.58,48207.0,88.8277,88.9161,88.7659,88.8454,48207.0
2018-07-24 11:30:00,100.59,100.74,100.54,100.69,40849.0,88.8542,88.9867,88.8101,88.9426,40849.0
2018-07-24 11:40:00,100.7,100.7,100.53,100.6,32011.0,88.9514,88.9514,88.8012,88.8631,32011.0
2018-07-24 11:50:00,100.6,100.62,100.5,100.52,33461.0,88.8631,88.8807,88.7747,88.7924,33461.0
2018-07-24 12:00:00,100.52,100.62,100.49,100.62,52962.0,88.7924,88.8807,88.7659,88.8807,52962.0
2018-07-24 12:10:00,100.62,100.7,100.57,100.62,27448.0,88.8807,88.9514,88.8366,88.8807,27448.0
2018-07-24 12:20:00,100.61,100.65,100.57,100.57,18774.0,88.8719,88.9072,88.8366,88.8366,18774.0
2018-07-24 12:30:00,100.57,100.59,100.46,100.48,42297.0,88.8366,88.8542,88.7394,88.7571,42297.0
2018-07-24 12:40:00,100.48,100.48,100.01,100.04,109292.0,88.7571,88.7571,88.3419,88.3684,109292.0
2018-07-24 12:50:00,100.03,100.07,99.7,99.84,74308.0,88.3596,88.3949,88.0681,88.1917,74308.0
2018-07-24 13:00:00,99.83,100.05,99.7,100.03,44929.0,88.1829,88.3772,88.0681,88.3596,44929.0
2018-07-24 13:10:00,100.04,100.12,99.99,100.03,23220.0,88.3684,88.4391,88.3242,88.3596,23220.0
2018-07-24 13:20:00,100.05,100.12,99.92,99.97,44444.0,88.3772,88.4391,88.2624,88.3066,44444.0
2018-07-24 13:30:00,99.97,100.01,99.76,99.83,42793.0,88.3066,88.3419,88.1211,88.1829,42793.0
2018-07-24 13:40:00,99.8,99.89,99.71,99.87,21611.0,88.1564,88.2359,88.0769,88.2182,21611.0
2018-07-24 13:50:00,99.89,99.89,99.75,99.77,33206.0,88.2359,88.2359,88.1122,88.1299,33206.0
2018-07-24 14:00:00,99.77,99.79,99.58,99.64,45427.0,88.1299,88.1476,87.9621,88.0151,45427.0
2018-07-24 14:10:00,99.66,99.73,99.61,99.67,41327.0,88.0327,88.0946,87.9886,88.0416,41327.0
2018-07-24 14:20:00,99.68,99.79,99.68,99.78,35289.0,88.0504,88.1476,88.0504,88.1387,35289.0
2018-07-24 14:30:00,99.77,99.81,99.64,99.66,56639.0,88.1299,88.1652,88.0151,88.0327,56639.0
2018-07-24 14:40:00,99.66,99.85,99.66,99.79,53151.0,88.0327,88.2006,88.0327,88.1476,53151.0
2018-07-24 14:50:00,99.79,99.87,99.74,99.81,65642.0,88.1476,88.2182,88.1034,88.1652,65642.0
2018-07-24 15:00:00,99.8,99.97,99.78,99.95,44853.0,88.1564,88.3066,88.1387,88.2889,44853.0
2018-07-24 15:10:00,99.94,100.01,99.89,100.01,52135.0,88.2801,88.3419,88.2359,88.3419,52135.0
2018-07-24 15:20:00,100.02,100.03,99.92,100.0,39969.0,88.3507,88.3596,88.2624,88.3331,39969.0
2018-07-24 15:30:00,100.0,100.0,99.86,99.87,60005.0,88.3331,88.3331,88.2094,88.2182,60005.0
2018-07-24 15:40:00,99.88,99.92,99.74,99.92,102540.0,88.2271,88.2624,88.1034,88.2624,102540.0
2018-07-24 15:50:00,99.92,100.06,99.92,99.99,166835.0,88.2624,88.3861,88.2624,88.3242,166835.0
2018-07-25 09:30:00,99.89,100.06,99.64,99.79,74916.0,88.2359,88.3861,88.0151,88.1476,74916.0
2018-07-25 09:40:00,99.78,99.96,99.69,99.86,37646.0,88.1387,88.2977,88.0592,88.2094,37646.0
2018-07-25 09:50:00,99.86,99.98,99.62,99.89,48151.0,88.2094,88.3154,87.9974,88.2359,48151.0
2018-07-25 10:00:00,99.9,99.98,99.54,99.57,88937.0,88.2447,88.3154,87.9267,87.9532,88937.0
2018-07-25 10:10:00,99.56,99.56,99.34,99.42,67808.0,87.9444,87.9444,87.7501,87.8207,67808.0
2018-07-25 10:20:00,99.41,99.53,99.18,99.31,63890.0,87.8119,87.9179,87.6087,87.7236,63890.0
2018-07-25 10:30:00,99.32,99.38,98.78,98.87,71328.0,87.7324,87.7854,87.2554,87.3349,71328.0
2018-07-25 10:40:00,98.89,98.95,98.56,98.57,107446.0,87.3526,87.4056,87.0611,87.0699,107446.0
2018-07-25 10:50:00,98.58,98.6,98.2,98.23,224028.0,87.0787,87.0964,86.7431,86.7696,224028.0
2018-07-25 11:00:00,98.23,98.31,98.03,98.2,100789.0,86.7696,86.8402,86.5929,86.7431,100789.0
2018-07-25 11:10:00,98.23,98.29,98.0,98.15,115053.0,86.7696,86.8226,86.5664,86.6989,115053.0
2018-07-25 11:20:00,98.16,98.62,98.09,98.34,87491.0,86.7077,87.1141,86.6459,86.8667,87491.0
2018-07-25 11:30:00,98.35,98.4,98.24,98.3,62348.0,86.8756,86.9197,86.7784,86.8314,62348.0
2018-07-25 11:40:00,98.29,98.79,98.28,98.69,98377.0,86.8226,87.2642,86.8137,87.1759,98377.0
2018-07-25 11:50:00,98.69,98.83,98.57,98.73,105259.0,87.1759,87.2996,87.0699,87.2112,105259.0
2018-07-25 12:00:00,98.73,98.81,98.33,98.33,115823.0,87.2112,87.2819,86.8579,86.8579,115823.0
2018-07-25 12:10:00,98.32,98.48,98.3,98.47,55771.0,86.8491,86.9904,86.8314,86.9816,55771.0
2018-07-25 12:20:00,98.48,98.58,98.4,98.49,76092.0,86.9904,87.0787,86.9197,86.9992,76092.0
2018-07-25 12:30:00,98.48,98.53,98.37,98.49,36931.0,86.9904,87.0346,86.8932,86.9992,36931.0
2018-07-25 12:40:00,98.49,98.56,98.36,98.41,42877.0,86.9992,87.0611,86.8844,86.9286,42877.0
2018-07-25 12:50:00,98.41,98.41,98.33,98.39,48720.0,86.9286,86.9286,86.8579,86.9109,48720.0
2018-07-25 13:00:00,98.38,98.38,98.21,98.22,41363.0,86.9021,86.9021,86.7519,86.7607,41363.0
2018-07-25 13:10:00,98.22,98.26,98.18,98.2,59222.0,86.7607,86.7961,86.7254,86.7431,59222.0
2018-07-25 13:20:00,98.19,98.22,97.99,98.0,46930.0,86.7342,86.7607,86.5576,86.5664,46930.0
2018-07-25 13:30:00,98.01,98.04,97.84,97.89,80330.0,86.5752,86.6017,86.4251,86.4692,80330.0
2018-07-25 13:40:00,97.9,98.09,97.88,98.02,66697.0,86.4781,86.6459,86.4604,86.5841,66697.0
2018-07-25 13:50:00,98.02,98.07,97.92,97.93,56894.0,86.5841,86.6282,86.4957,86.5046,56894.0
2018-07-25 14:00:00,97.93,98.4,97.92,98.39,51221.0,86.5046,86.9197,86.4957,86.9109,51221.0
2018-07-25 14:10:00,98.39,98.39,98.27,98.31,48677.0,86.9109,86.9109,86.8049,86.8402,48677.0
2018-07-25 14:20:00,98.31,98.49,98.26,98.46,47170.0,86.8402,86.9992,86.7961,86.9727,47170.0
2018-07-25 14:30:00,98.47,98.65,98.4,98.54,79384.0,86.9816,87.1406,86.9197,87.0434,79384.0
2018-07-25 14:40:00,98.54,98.54,98.4,98.48,79525.0,87.0434,87.0434,86.9197,86.9904,79525.0
2018-07-25 14:50:00,98.48,98.49,98.37,98.45,72396.0,86.9904,86.9992,86.8932,86.9639,72396.0
2018-07-25 15:00:00,98.45,98.52,98.35,98.37,70487.0,86.9639,87.0257,86.8756,86.8932,70487.0
2018-07-25 15:10:00,98.38,98.51,98.38,98.41,57596.0,86.9021,87.0169,86.9021,86.9286,57596.0
2018-07-25 15:20:00,98.42,98.51,98.4,98.43,53580.0,86.9374,87.0169,86.9197,86.9462,53580.0
2018-07-25 15:30:00,98.43,98.78,98.39,98.74,138575.0,86.9462,87.2554,86.9109,87.2201,138575.0
2018-07-25 15:40:00,98.74,99.01,98.49,99.0,163935.0,87.2201,87.4586,86.9992,87.4497,163935.0
2018-07-25 15:50:00,99.0,99.17,98.49,99.02,304642.0,87.4497,87.5999,86.9992,87.4674,304642.0
2018-07-26 09:30:00,99.1,99.35,98.84,98.94,139476.0,87.5381,87.7589,87.3084,87.3967,139476.0
2018-07-26 09:40:00,98.93,99.39,98.91,99.1,89249.0,87.3879,87.7942,87.3702,87.5381,89249.0
2018-07-26 09:50:00,99.09,99.29,98.98,99.16,49127.0,87.5292,87.7059,87.4321,87.5911,49127.0
2018-07-26 10:00:00,99.16,99.27,99.08,99.27,44985.0,87.5911,87.6882,87.5204,87.6882,44985.0
2018-07-26 10:10:00,99.27,99.32,98.94,99.01,64931.0,87.6882,87.7324,87.3967,87.4586,64931.0
2018-07-26 10:20:00,99.01,99.01,98.76,98.77,75643.0,87.4586,87.4586,87.2377,87.2466,75643.0
2018-07-26 10:30:00,98.76,99.12,98.76,99.1,61028.0,87.2377,87.5557,87.2377,87.5381,61028.0
2018-07-26 10:40:00,99.11,99.12,98.91,99.08,65042.0,87.5469,87.5557,87.3702,87.5204,65042.0
2018-07-26 10:50:00,99.08,99.25,99.06,99.2,53885.0,87.5204,87.6706,87.5027,87.6264,53885.0
2018-07-26 11:00:00,99.2,99.42,99.14,99.37,67121.0,87.6264,87.8207,87.5734,87.7766,67121.0
2018-07-26 11:10:00,99.38,99.38,99.01,99.07,36834.0,87.7854,87.7854,87.4586,87.5116,36834.0
2018-07-26 11:20:00,99.07,99.1,98.89,98.9,40980.0,87.5116,87.5381,87.3526,87.3614,40980.0
2018-07-26 11:30:00,98.9,98.93,98.82,98.85,40669.0,87.3614,87.3879,87.2907,87.3172,40669.0
2018-07-26 11:40:00,98.85,98.92,98.77,98.88,30253.0,87.3172,87.3791,87.2466,87.3437,30253.0
2018-07-26 11:50:00,98.87,98.88,98.72,98.75,29020.0,87.3349,87.3437,87.2024,87.2289,29020.0
2018-07-26 12:00:00,98.77,98.9,98.53,98.54,37227.0,87.2466,87.3614,87.0346,87.0434,37227.0
2018-07-26 12:10:00,98.54,98.59,98.39,98.4,36541.0,87.0434,87.0876,86.9109,86.9197,36541.0
2018-07-26 12:20:00,98.4,98.45,98.27,98.28,35238.0,86.9197,86.9639,86.8049,86.8137,35238.0
2018-07-26 12:30:00,98.28,98.3,98.18,98.2,45558.0,86.8137,86.8314,86.7254,86.7431,45558.0
2018-07-26 12:40:00,98.2,98.27,98.15,98.16,47565.0,86.7431,86.8049,86.6989,86.7077,47565.0
2018-07-26 12:50:00,98.16,98.17,97.98,98.12,45295.0,86.7077,86.7166,86.5487,86.6724,45295.0
2018-07-26 13:00:00,98.13,98.35,98.06,98.32,65729.0,86.6812,86.8756,86.6194,86.8491,65729.0
2018-07-26 13:10:00,98.32,98.4,98.25,98.33,35945.0,86.8491,86.9197,86.7872,86.8579,35945.0
2018-07-26 13:20:00,98.33,98.47,98.33,98.42,22715.0,86.8579,86.9816,86.8579,86.9374,22715.0
2018-07-26 13:30:00,98.41,98.43,98.36,98.39,28886.0,86.9286,86.9462,86.8844,86.9109,28886.0
2018-07-26 13:40:00,98.39,98.4,98.3,98.38,21914.0,86.9109,86.9197,86.8314,86.9021,21914.0
2018-07-26 13:50:00,98.37,98.39,98.11,98.11,48668.0,86.8932,86.9109,86.6636,86.6636,48668.0
2018-07-26 14:00:00,98.1,98.25,97.98,98.25,94694.0,86.6547,86.7872,86.5487,86.7872,94694.0
2018-07-26 14:10:00,98.26,98.32,98.07,98.2,60265.0,86.7961,86.8491,86.6282,86.7431,60265.0
2018-07-26 14:20:00,98.19,98.46,98.19,98.43,33117.0,86.7342,86.9727,86.7342,86.9462,33117.0
2018-07-26 14:30:00,98.42,98.59,98.36,98.56,30647.0,86.9374,87.0876,86.8844,87.0611,30647.0
2018-07-26 14:40:00,98.56,98.63,98.51,98.59,41978.0,87.0611,87.1229,87.0169,87.0876,41978.0
2018-07-26 14:50:00,98.6,98.62,98.53,98.54,45710.0,87.0964,87.1141,87.0346,87.0434,45710.0
2018-07-26 15:00:00,98.54,98.57,98.49,98.54,44816.0,87.0434,87.0699,86.9992,87.0434,44816.0
2018-07-26 15:10:00,98.54,98.54,98.39,98.42,52484.0,87.0434,87.0434,86.9109,86.9374,52484.0
2018-07-26 15:20:00,98.42,98.5,98.35,98.5,70282.0,86.9374,87.0081,86.8756,87.0081,70282.0
2018-07-26 15:30:00,98.51,98.69,98.5,98.58,76743.0,87.0169,87.1759,87.0081,87.0787,76743.0
2018-07-26 15:40:00,98.59,98.59,98.33,98.46,89162.0,87.0876,87.0876,86.8579,86.9727,89162.0
2018-07-26 15:50:00,98.45,98.6,98.42,98.51,219859.0,86.9639,87.0964,86.9374,87.0169,219859.0
2018-07-27 09:30:00,99.0,99.4,98.86,98.86,93802.0,87.4497,87.8031,87.3261,87.3261,93802.0
2018-07-27 09:40:00,98.84,98.95,98.47,98.51,105901.0,87.3084,87.4056,86.9816,87.0169,105901.0
2018-07-27 09:50:00,98.52,98.52,98.15,98.18,68495.0,87.0257,87.0257,86.6989,86.7254,68495.0
2018-07-27 10:00:00,98.18,98.3,98.05,98.11,83043.0,86.7254,86.8314,86.6106,86.6636,83043.0
2018-07-27 10:10:00,98.11,98.21,97.96,98.07,70714.0,86.6636,86.7519,86.5311,86.6282,70714.0
2018-07-27 10:20:00,98.07,98.19,97.99,98.08,37175.0,86.6282,86.7342,86.5576,86.6371,37175.0
2018-07-27 10:30:00,98.06,98.34,98.05,98.34,38723.0,86.6194,86.8667,86.6106,86.8667,38723.0
2018-07-27 10:40:00,98.35,98.36,98.01,98.05,53206.0,86.8756,86.8844,86.5752,86.6106,53206.0
2018-07-27 10:50:00,98.05,98.12,97.73,97.8,70523.0,86.6106,86.6724,86.3279,86.3897,70523.0
2018-07-27 11:00:00,97.81,97.87,97.72,97.83,110475.0,86.3986,86.4516,86.3191,86.4162,110475.0
2018-07-27 11:10:00,97.83,98.0,97.83,97.97,106234.0,86.4162,86.5664,86.4162,86.5399,106234.0
2018-07-27 11:20:00,97.97,98.14,97.86,97.86,55070.0,86.5399,86.6901,86.4427,86.4427,55070.0
2018-07-27 11:30:00,97.88,98.2,97.86,98.14,40782.0,86.4604,86.7431,86.4427,86.6901,40782.0
2018-07-27 11:40:00,98.14,98.24,98.11,98.23,73292.0,86.6901,86.7784,86.6636,86.7696,73292.0
2018-07-27 11:50:00,98.23,98.26,98.07,98.12,43975.0,86.7696,86.7961,86.6282,86.6724,43975.0
2018-07-27 12:00:00,98.1,98.11,97.99,98.08,50148.0,86.6547,86.6636,86.5576,86.6371,50148.0
2018-07-27 12:10:00,98.08,98.22,98.07,98.19,39914.0,86.6371,86.7607,86.6282,86.7342,39914.0
2018-07-27 12:20:00,98.19,98.21,98.01,98.05,57371.0,86.7342,86.7519,86.5752,86.6106,57371.0
2018-07-27 12:30:00,98.07,98.07,97.9,97.93,56830.0,86.6282,86.6282,86.4781,86.5046,56830.0
2018-07-27 12:40:00,97.92,98.04,97.88,98.0,35018.0,86.4957,86.6017,86.4604,86.5664,35018.0
2018-07-27 12:50:00,97.99,98.03,97.92,97.95,41772.0,86.5576,86.5929,86.4957,86.5222,41772.0
2018-07-27 13:00:00,97.94,98.1,97.8,97.91,148375.0,86.5134,86.6547,86.3897,86.4869,148375.0
2018-07-27 13:10:00,97.91,97.92,97.69,97.75,42911.0,86.4869,86.4957,86.2926,86.3456,42911.0
2018-07-27 13:20:00,97.76,97.86,97.54,97.86,113267.0,86.3544,86.4427,86.1601,86.4427,113267.0
2018-07-27 13:30:00,97.85,97.93,97.78,97.92,44682.0,86.4339,86.5046,86.3721,86.4957,44682.0
2018-07-27 13:40:00,97.93,98.06,97.93,98.03,34023.0,86.5046,86.6194,86.5046,86.5929,34023.0
2018-07-27 13:50:00,98.03,98.04,97.8,97.99,29444.0,86.5929,86.6017,86.3897,86.5576,29444.0
2018-07-27 14:00:00,97.98,98.09,97.98,98.0,57155.0,86.5487,86.6459,86.5487,86.5664,57155.0
2018-07-27 14:10:00,97.99,98.03,97.85,97.88,70095.0,86.5576,86.5929,86.4339,86.4604,70095.0
2018-07-27 14:20:00,97.88,97.89,97.72,97.77,30205.0,86.4604,86.4692,86.3191,86.3632,30205.0
2018-07-27 14:30:00,97.77,97.82,97.65,97.65,56073.0,86.3632,86.4074,86.2572,86.2572,56073.0
2018-07-27 14:40:00,97.66,97.76,97.59,97.67,51038.0,86.2661,86.3544,86.2042,86.2749,51038.0
2018-07-27 14:50:00,97.68,97.73,97.58,97.7,51111.0,86.2837,86.3279,86.1954,86.3014,51111.0
2018-07-27 15:00:00,97.71,98.01,97.71,97.95,62970.0,86.3102,86.5752,86.3102,86.5222,62970.0
2018-07-27 15:10:00,97.94,98.04,97.93,98.03,53384.0,86.5134,86.6017,86.5046,86.5929,53384.0
2018-07-27 15:20:00,98.02,98.03,97.88,97.93,60385.0,86.5841,86.5929,86.4604,86.5046,60385.0
2018-07-27 15:30:00,97.93,97.98,97.84,97.92,68779.0,86.5046,86.5487,86.4251,86.4957,68779.0
2018-07-27 15:40:00,97.92,98.08,97.91,98.03,180291.0,86.4957,86.6371,86.4869,86.5929,180291.0
2018-07-27 15:50:00,98.02,98.09,97.86,97.99,232382.0,86.5841,86.6459,86.4427,86.5576,232382.0
2018-07-30 09:30:00,98.07,98.48,98.07,98.39,90824.0,86.6282,86.9904,86.6282,86.9109,90824.0
2018-07-30 09:40:00,98.34,98.61,98.34,98.41,64597.0,86.8667,87.1052,86.8667,86.9286,64597.0
2018-07-30 09:50:00,98.39,98.48,98.15,98.15,65021.0,86.9109,86.9904,86.6989,86.6989,65021.0
2018-07-30 10:00:00,98.17,98.27,98.09,98.16,78229.0,86.7166,86.8049,86.6459,86.7077,78229.0
2018-07-30 10:10:00,98.16,98.37,98.05,98.37,85669.0,86.7077,86.8932,86.6106,86.8932,85669.0
2018-07-30 10:20:00,98.36,98.52,98.29,98.5,77544.0,86.8844,87.0257,86.8226,87.0081,77544.0
2018-07-30 10:30:00,98.49,98.51,98.22,98.3,56290.0,86.9992,87.0169,86.7607,86.8314,56290.0
2018-07-30 10:40:00,98.28,98.35,98.2,98.3,45368.0,86.8137,86.8756,86.7431,86.8314,45368.0
2018-07-30 10:50:00,98.3,98.4,98.25,98.28,43146.0,86.8314,86.9197,86.7872,86.8137,43146.0
2018-07-30 11:00:00,98.27,98.4,98.14,98.21,69370.0,86.8049,86.9197,86.6901,86.7519,69370.0
2018-07-30 11:10:00,98.22,98.27,98.12,98.22,41349.0,86.7607,86.8049,86.6724,86.7607,41349.0
2018-07-30 11:20:00,98.23,98.4,98.19,98.36,73181.0,86.7696,86.9197,86.7342,86.8844,73181.0
2018-07-30 11:30:00,98.36,98.45,98.3,98.3,42970.0,86.8844,86.9639,86.8314,86.8314,42970.0
2018-07-30 11:40:00,98.31,98.42,98.19,98.34,73493.0,86.8402,86.9374,86.7342,86.8667,73493.0
2018-07-30 11:50:00,98.35,98.51,98.34,98.42,64919.0,86.8756,87.0169,86.8667,86.9374,64919.0
2018-07-30 12:00:00,98.42,98.42,98.26,98.28,112547.0,86.9374,86.9374,86.7961,86.8137,112547.0
2018-07-30 12:10:00,98.28,98.37,98.26,98.32,118411.0,86.8137,86.8932,86.7961,86.8491,118411.0
2018-07-30 12:20:00,98.33,98.38,98.28,98.31,54015.0,86.8579,86.9021,86.8137,86.8402,54015.0
2018-07-30 12:30:00,98.31,98.42,98.29,98.41,45008.0,86.8402,86.9374,86.8226,86.9286,45008.0
2018-07-30 12:40:00,98.41,98.45,98.35,98.35,44182.0,86.9286,86.9639,86.8756,86.8756,44182.0
2018-07-30 12:50:00,98.35,98.56,98.35,98.5,53303.0,86.8756,87.0611,86.8756,87.0081,53303.0
2018-07-30 13:00:00,98.5,98.56,98.42,98.55,36983.0,87.0081,87.0611,86.9374,87.0522,36983.0
2018-07-30 13:10:00,98.55,98.59,98.51,98.53,70820.0,87.0522,87.0876,87.0169,87.0346,70820.0
2018-07-30 13:20:00,98.53,98.71,98.47,98.71,82068.0,87.0346,87.1936,86.9816,87.1936,82068.0
2018-07-30 13:30:00,98.7,98.89,98.65,98.89,150358.0,87.1847,87.3526,87.1406,87.3526,150358.0
2018-07-30 13:40:00,98.9,98.93,98.84,98.92,62791.0,87.3614,87.3879,87.3084,87.3791,62791.0
2018-07-30 13:50:00,98.92,99.01,98.9,98.97,79663.0,87.3791,87.4586,87.3614,87.4232,79663.0
2018-07-30 14:00:00,98.97,99.26,98.92,99.01,140386.0,87.4232,87.6794,87.3791,87.4586,140386.0
2018-07-30 14:10:00,99.02,99.13,98.94,99.07,85783.0,87.4674,87.5646,87.3967,87.5116,85783.0
2018-07-30 14:20:00,99.06,99.13,99.01,99.13,93291.0,87.5027,87.5646,87.4586,87.5646,93291.0
2018-07-30 14:30:00,99.11,99.24,99.04,99.06,128455.0,87.5469,87.6617,87.4851,87.5027,128455.0
2018-07-30 14:40:00,99.06,99.29,99.03,99.22,128509.0,87.5027,87.7059,87.4762,87.6441,128509.0
2018-07-30 14:50:00,99.22,99.36,99.16,99.33,107735.0,87.6441,87.7677,87.5911,87.7412,107735.0
2018-07-30 15:00:00,99.33,99.46,99.33,99.38,99133.0,87.7412,87.8561,87.7412,87.7854,99133.0
2018-07-30 15:10:00,99.39,99.49,99.35,99.46,151902.0,87.7942,87.8826,87.7589,87.8561,151902.0
2018-07-30 15:20:00,99.47,99.54,99.34,99.41,212684.0,87.8649,87.9267,87.7501,87.8119,212684.0
2018-07-30 15:30:00,99.41,99.41,99.24,99.25,176817.0,87.8119,87.8119,87.6617,87.6706,176817.0
2018-07-30 15:40:00,99.25,99.28,99.17,99.21,170949.0,87.6706,87.6971,87.5999,87.6352,170949.0
2018-07-30 15:50:00,99.21,99.31,99.18,99.28,292799.0,87.6352,87.7236,87.6087,87.6971,292799.0
2018-07-31 09:30:00,99.39,99.55,98.96,99.11,65841.0,87.7942,87.9356,87.4144,87.5469,65841.0
2018-07-31 09:40:00,99.12,99.29,99.02,99.07,35928.0,87.5557,87.7059,87.4674,87.5116,35928.0
2018-07-31 09:50:00,99.09,99.41,98.96,99.38,42000.0,87.5292,87.8119,87.4144,87.7854,42000.0
2018-07-31 10:00:00,99.35,99.56,99.32,99.44,40004.0,87.7589,87.9444,87.7324,87.8384,40004.0
2018-07-31 10:10:00,99.45,99.54,99.36,99.37,32987.0,87.8472,87.9267,87.7677,87.7766,32987.0
2018-07-31 10:20:00,99.39,99.46,99.31,99.42,48816.0,87.7942,87.8561,87.7236,87.8207,48816.0
2018-07-31 10:30:00,99.42,99.66,99.38,99.62,35408.0,87.8207,88.0327,87.7854,87.9974,35408.0
2018-07-31 10:40:00,99.62,99.78,99.59,99.72,33969.0,87.9974,88.1387,87.9709,88.0857,33969.0
2018-07-31 10:50:00,99.73,99.77,99.65,99.65,31463.0,88.0946,88.1299,88.0239,88.0239,31463.0
2018-07-31 11:00:00,99.67,99.79,99.67,99.75,27481.0,88.0416,88.1476,88.0416,88.1122,27481.0
2018-07-31 11:10:00,99.75,99.75,99.57,99.57,34425.0,88.1122,88.1122,87.9532,87.9532,34425.0
2018-07-31 11:20:00,99.57,99.65,99.55,99.62,27077.0,87.9532,88.0239,87.9356,87.9974,27077.0
2018-07-31 11:30:00,99.63,99.92,99.63,99.92,39654.0,88.0062,88.2624,88.0062,88.2624,39654.0
2018-07-31 11:40:00,99.91,99.92,99.78,99.87,30745.0,88.2536,88.2624,88.1387,88.2182,30745.0
2018-07-31 11:50:00,99.87,99.99,99.85,99.98,30815.0,88.2182,88.3242,88.2006,88.3154,30815.0
2018-07-31 12:00:00,99.99,100.02,99.88,100.0,36900.0,88.3242,88.3507,88.2271,88.3331,36900.0
2018-07-31 12:10:00,100.0,100.03,99.95,99.97,19002.0,88.3331,88.3596,88.2889,88.3066,19002.0
2018-07-31 12:20:00,99.97,100.12,99.96,100.11,27955.0,88.3066,88.4391,88.2977,88.4302,27955.0
2018-07-31 12:30:00,100.11,100.16,100.04,100.06,16719.0,88.4302,88.4744,88.3684,88.3861,16719.0
2018-07-31 12:40:00,100.06,100.07,99.99,100.03,55826.0,88.3861,88.3949,88.3242,88.3596,55826.0
2018-07-31 12:50:00,100.04,100.09,99.96,99.98,48915.0,88.3684,88.4126,88.2977,88.3154,48915.0
2018-07-31 13:00:00,99.98,100.02,99.89,99.9,22172.0,88.3154,88.3507,88.2359,88.2447,22172.0
2018-07-31 13:10:00,99.89,99.9,99.75,99.77,17804.0,88.2359,88.2447,88.1122,88.1299,17804.0
2018-07-31 13:20:00,99.76,99.82,99.7,99.77,29167.0,88.1211,88.1741,88.0681,88.1299,29167.0
2018-07-31 13:30:00,99.77,99.83,99.71,99.83,27393.0,88.1299,88.1829,88.0769,88.1829,27393.0
2018-07-31 13:40:00,99.83,99.84,99.72,99.81,27410.0,88.1829,88.1917,88.0857,88.1652,27410.0
2018-07-31 13:50:00,99.8,99.87,99.78,99.8,29506.0,88.1564,88.2182,88.1387,88.1564,29506.0
2018-07-31 14:00:00,99.8,99.81,99.64,99.66,32256.0,88.1564,88.1652,88.0151,88.0327,32256.0
2018-07-31 14:10:00,99.66,99.73,99.64,99.73,22501.0,88.0327,88.0946,88.0151,88.0946,22501.0
2018-07-31 14:20:00,99.73,99.79,99.69,99.72,45718.0,88.0946,88.1476,88.0592,88.0857,45718.0
2018-07-31 14:30:00,99.71,99.78,99.7,99.73,35547.0,88.0769,88.1387,88.0681,88.0946,35547.0
2018-07-31 14:40:00,99.72,99.78,99.7,99.76,35222.0,88.0857,88.1387,88.0681,88.1211,35222.0
2018-07-31 14:50:00,99.77,99.78,99.59,99.62,38611.0,88.1299,88.1387,87.9709,87.9974,38611.0
2018-07-31 15:00:00,99.61,99.61,99.52,99.56,46580.0,87.9886,87.9886,87.9091,87.9444,46580.0
2018-07-31 15:10:00,99.55,99.62,99.51,99.56,35526.0,87.9356,87.9974,87.9002,87.9444,35526.0
2018-07-31 15:20:00,99.56,99.62,99.53,99.58,38446.0,87.9444,87.9974,87.9179,87.9621,38446.0
2018-07-31 15:30:00,99.58,99.58,99.45,99.45,69607.0,87.9621,87.9621,87.8472,87.8472,69607.0
2018-07-31 15:40:00,99.45,99.47,99.29,99.3,124969.0,87.8472,87.8649,87.7059,87.7147,124969.0
2018-07-31 15:50:00,99.31,99.53,99.22,99.34,438935.0,87.7236,87.9179,87.6441,87.7501,438935.0
2018-08-01 09:30:00,98.99,99.32,98.42,98.59,138040.0,87.4409,87.7324,86.9374,87.0876,138040.0
2018-08-01 09:40:00,98.56,98.87,97.92,98.74,122874.0,87.0611,87.3349,86.4957,87.2201,122874.0
2018-08-01 09:50:00,98.72,99.14,98.7,99.13,78846.0,87.2024,87.5734,87.1847,87.5646,78846.0
2018-08-01 10:00:00,99.08,99.1,98.75,98.79,66043.0,87.5204,87.5381,87.2289,87.2642,66043.0
2018-08-01 10:10:00,98.78,99.0,98.67,98.94,88474.0,87.2554,87.4497,87.1582,87.3967,88474.0
2018-08-01 10:20:00,98.94,98.99,98.85,98.85,41449.0,87.3967,87.4409,87.3172,87.3172,41449.0
2018-08-01 10:30:00,98.84,98.97,98.74,98.91,39386.0,87.3084,87.4232,87.2201,87.3702,39386.0
2018-08-01 10:40:00,98.91,98.91,98.56,98.58,38314.0,87.3702,87.3702,87.0611,87.0787,38314.0
2018-08-01 10:50:00,98.58,98.65,98.44,98.54,29360.0,87.0787,87.1406,86.9551,87.0434,29360.0
2018-08-01 11:00:00,98.55,98.63,98.45,98.54,53616.0,87.0522,87.1229,86.9639,87.0434,53616.0
2018-08-01 11:10:00,98.53,98.57,98.35,98.54,29047.0,87.0346,87.0699,86.8756,87.0434,29047.0
2018-08-01 11:20:00,98.54,98.64,98.48,98.63,56965.0,87.0434,87.1317,86.9904,87.1229,56965.0
2018-08-01 11:30:00,98.63,98.79,98.61,98.73,26716.0,87.1229,87.2642,87.1052,87.2112,26716.0
2018-08-01 11:40:00,98.73,98.73,98.51,98.53,19057.0,87.2112,87.2112,87.0169,87.0346,19057.0
2018-08-01 11:50:00,98.53,98.56,98.31,98.36,22037.0,87.0346,87.0611,86.8402,86.8844,22037.0
2018-08-01 12:00:00,98.33,98.33,98.12,98.19,26395.0,86.8579,86.8579,86.6724,86.7342,26395.0
2018-08-01 12:10:00,98.2,98.2,98.06,98.16,23466.0,86.7431,86.7431,86.6194,86.7077,23466.0
2018-08-01 12:20:00,98.16,98.22,97.96,98.01,30046.0,86.7077,86.7607,86.5311,86.5752,30046.0
2018-08-01 12:30:00,98.01,98.07,97.89,97.91,41159.0,86.5752,86.6282,86.4692,86.4869,41159.0
2018-08-01 12:40:00,97.91,98.0,97.82,97.98,88124.0,86.4869,86.5664,86.4074,86.5487,88124.0
2018-08-01 12:50:00,97.97,98.03,97.82,97.85,46628.0,86.5399,86.5929,86.4074,86.4339,46628.0
2018-08-01 13:00:00,97.87,98.02,97.87,97.98,47951.0,86.4516,86.5841,86.4516,86.5487,47951.0
2018-08-01 13:10:00,97.98,98.07,97.93,97.97,73300.0,86.5487,86.6282,86.5046,86.5399,73300.0
2018-08-01 13:20:00,97.97,98.07,97.85,97.99,58184.0,86.5399,86.6282,86.4339,86.5576,58184.0
2018-08-01 13:30:00,97.99,98.01,97.89,97.94,43039.0,86.5576,86.5752,86.4692,86.5134,43039.0
2018-08-01 13:40:00,97.94,98.02,97.82,97.99,46132.0,86.5134,86.5841,86.4074,86.5576,46132.0
2018-08-01 13:50:00,97.99,98.02,97.8,97.92,39315.0,86.5576,86.5841,86.3897,86.4957,39315.0
2018-08-01 14:00:00,97.91,97.97,97.77,97.83,35123.0,86.4869,86.5399,86.3632,86.4162,35123.0
2018-08-01 14:10:00,97.82,98.2,97.81,98.18,42749.0,86.4074,86.7431,86.3986,86.7254,42749.0
2018-08-01 14:20:00,98.17,98.17,98.04,98.12,32054.0,86.7166,86.7166,86.6017,86.6724,32054.0
2018-08-01 14:30:00,98.13,98.13,97.86,97.86,44840.0,86.6812,86.6812,86.4427,86.4427,44840.0
2018-08-01 14:40:00,97.86,97.88,97.71,97.74,55748.0,86.4427,86.4604,86.3102,86.3367,55748.0
2018-08-01 14:50:00,97.74,97.97,97.74,97.97,41958.0,86.3367,86.5399,86.3367,86.5399,41958.0
2018-08-01 15:00:00,97.98,98.06,97.92,98.0,38053.0,86.5487,86.6194,86.4957,86.5664,38053.0
2018-08-01 15:10:00,98.02,98.02,97.91,97.95,35079.0,86.5841,86.5841,86.4869,86.5222,35079.0
2018-08-01 15:20:00,97.95,98.11,97.95,98.0,54495.0,86.5222,86.6636,86.5222,86.5664,54495.0
2018-08-01 15:30:00,97.99,98.1,97.97,98.01,85400.0,86.5576,86.6547,86.5399,86.5752,85400.0
2018-08-01 15:40:00,97.99,98.02,97.9,97.92,143284.0,86.5576,86.5841,86.4781,86.4957,143284.0
2018-08-01 15:50:00,97.91,98.07,97.89,97.96,239422.0,86.4869,86.6282,86.4692,86.5311,239422.0
2018-08-02 09:30:00,97.7,97.87,97.22,97.23,132052.0,86.3014,86.4516,85.8774,85.8862,132052.0
2018-08-02 09:40:00,97.23,97.36,97.09,97.27,93765.0,85.8862,86.0011,85.7626,85.9216,93765.0
2018-08-02 09:50:00,97.27,97.27,96.74,96.95,104336.0,85.9216,85.9216,85.4534,85.6389,104336.0
2018-08-02 10:00:00,96.96,97.19,96.75,97.15,150298.0,85.6477,85.8509,85.4622,85.8156,150298.0
2018-08-02 10:10:00,97.16,97.61,97.15,97.39,101538.0,85.8244,86.2219,85.8156,86.0276,101538.0
2018-08-02 10:20:00,97.41,97.89,97.36,97.79,116168.0,86.0452,86.4692,86.0011,86.3809,116168.0
2018-08-02 10:30:00,97.77,97.79,97.49,97.52,92240.0,86.3632,86.3809,86.1159,86.1424,92240.0
2018-08-02 10:40:00,97.5,97.57,97.15,97.16,174863.0,86.1247,86.1866,85.8156,85.8244,174863.0
2018-08-02 10:50:00,97.17,97.31,97.02,97.1,83456.0,85.8332,85.9569,85.7007,85.7714,83456.0
2018-08-02 11:00:00,97.09,97.4,97.09,97.26,91058.0,85.7626,86.0364,85.7626,85.9127,91058.0
2018-08-02 11:10:00,97.26,97.27,97.07,97.12,97099.0,85.9127,85.9216,85.7449,85.7891,97099.0
2018-08-02 11:20:00,97.12,97.43,97.1,97.35,68888.0,85.7891,86.0629,85.7714,85.9922,68888.0
2018-08-02 11:30:00,97.33,97.44,97.3,97.42,23045.0,85.9746,86.0717,85.9481,86.0541,23045.0
2018-08-02 11:40:00,97.42,97.43,97.28,97.29,72377.0,86.0541,86.0629,85.9304,85.9392,72377.0
2018-08-02 11:50:00,97.29,97.51,97.22,97.44,70434.0,85.9392,86.1336,85.8774,86.0717,70434.0
2018-08-02 12:00:00,97.46,97.5,97.35,97.4,88910.0,86.0894,86.1247,85.9922,86.0364,88910.0
2018-08-02 12:10:00,97.42,97.43,97.28,97.33,45525.0,86.0541,86.0629,85.9304,85.9746,45525.0
2018-08-02 12:20:00,97.34,97.46,97.28,97.41,93058.0,85.9834,86.0894,85.9304,86.0452,93058.0
2018-08-02 12:30:00,97.4,97.44,97.3,97.38,38685.0,86.0364,86.0717,85.9481,86.0187,38685.0
2018-08-02 12:40:00,97.4,97.46,97.35,97.43,64232.0,86.0364,86.0894,85.9922,86.0629,64232.0
2018-08-02 12:50:00,97.4,97.48,97.38,97.47,60468.0,86.0364,86.1071,86.0187,86.0982,60468.0
2018-08-02 13:00:00,97.48,97.54,97.48,97.5,44877.0,86.1071,86.1601,86.1071,86.1247,44877.0
2018-08-02 13:10:00,97.5,97.56,97.46,97.51,80908.0,86.1247,86.1777,86.0894,86.1336,80908.0
2018-08-02 13:20:00,97.51,97.68,97.51,97.62,41093.0,86.1336,86.2837,86.1336,86.2307,41093.0
2018-08-02 13:30:00,97.64,97.69,97.6,97.64,41269.0,86.2484,86.2926,86.2131,86.2484,41269.0
2018-08-02 13:40:00,97.66,97.67,97.55,97.62,25818.0,86.2661,86.2749,86.1689,86.2307,25818.0
2018-08-02 13:50:00,97.62,97.69,97.61,97.66,22083.0,86.2307,86.2926,86.2219,86.2661,22083.0
2018-08-02 14:00:00,97.66,97.79,97.62,97.76,68383.0,86.2661,86.3809,86.2307,86.3544,68383.0
2018-08-02 14:10:00,97.76,97.76,97.57,97.58,48936.0,86.3544,86.3544,86.1866,86.1954,48936.0
2018-08-02 14:20:00,97.58,97.6,97.51,97.57,36706.0,86.1954,86.2131,86.1336,86.1866,36706.0
2018-08-02 14:30:00,97.57,97.66,97.53,97.64,50049.0,86.1866,86.2661,86.1512,86.2484,50049.0
2018-08-02 14:40:00,97.63,97.68,97.61,97.63,49848.0,86.2396,86.2837,86.2219,86.2396,49848.0
2018-08-02 14:50:00,97.62,97.7,97.61,97.62,45784.0,86.2307,86.3014,86.2219,86.2307,45784.0
2018-08-02 15:00:00,97.63,97.71,97.59,97.65,67899.0,86.2396,86.3102,86.2042,86.2572,67899.0
2018-08-02 15:10:00,97.65,97.66,97.5,97.57,104150.0,86.2572,86.2661,86.1247,86.1866,104150.0
2018-08-02 15:20:00,97.57,97.57,97.43,97.47,137308.0,86.1866,86.1866,86.0629,86.0982,137308.0
2018-08-02 15:30:00,97.47,97.51,97.37,97.39,195681.0,86.0982,86.1336,86.0099,86.0276,195681.0
2018-08-02 15:40:00,97.4,97.51,97.32,97.45,203978.0,86.0364,86.1336,85.9657,86.0806,203978.0
2018-08-02 15:50:00,97.45,97.46,97.35,97.45,234561.0,86.0806,86.0894,85.9922,86.0806,234561.0
2018-08-03 09:30:00,97.83,98.29,97.59,97.9,120954.0,86.4162,86.8226,86.2042,86.4781,120954.0
2018-08-03 09:40:00,97.97,98.2,97.79,97.92,37034.0,86.5399,86.7431,86.3809,86.4957,37034.0
2018-08-03 09:50:00,97.92,97.95,97.68,97.85,46073.0,86.4957,86.5222,86.2837,86.4339,46073.0
2018-08-03 10:00:00,97.89,98.2,97.74,98.16,82949.0,86.4692,86.7431,86.3367,86.7077,82949.0
2018-08-03 10:10:00,98.16,98.28,98.01,98.24,46380.0,86.7077,86.8137,86.5752,86.7784,46380.0
2018-08-03 10:20:00,98.23,98.45,98.19,98.42,44087.0,86.7696,86.9639,86.7342,86.9374,44087.0
2018-08-03 10:30:00,98.41,98.41,98.17,98.18,30393.0,86.9286,86.9286,86.7166,86.7254,30393.0
2018-08-03 10:40:00,98.18,98.22,98.01,98.07,53730.0,86.7254,86.7607,86.5752,86.6282,53730.0
2018-08-03 10:50:00,98.06,98.09,97.91,98.04,74435.0,86.6194,86.6459,86.4869,86.6017,74435.0
2018-08-03 11:00:00,98.06,98.13,97.99,98.0,143225.0,86.6194,86.6812,86.5576,86.5664,143225.0
2018-08-03 11:10:00,98.01,98.11,97.95,98.03,116110.0,86.5752,86.6636,86.5222,86.5929,116110.0
2018-08-03 11:20:00,98.05,98.13,98.01,98.01,56048.0,86.6106,86.6812,86.5752,86.5752,56048.0
2018-08-03 11:30:00,97.98,98.07,97.96,98.05,48908.0,86.5487,86.6282,86.5311,86.6106,48908.0
2018-08-03 11:40:00,98.05,98.07,97.94,97.98,43734.0,86.6106,86.6282,86.5134,86.5487,43734.0
2018-08-03 11:50:00,97.99,98.05,97.89,97.89,29064.0,86.5576,86.6106,86.4692,86.4692,29064.0
2018-08-03 12:00:00,97.89,98.02,97.89,97.95,50171.0,86.4692,86.5841,86.4692,86.5222,50171.0
2018-08-03 12:10:00,97.96,97.97,97.86,97.9,39059.0,86.5311,86.5399,86.4427,86.4781,39059.0
2018-08-03 12:20:00,97.9,97.91,97.78,97.79,63664.0,86.4781,86.4869,86.3721,86.3809,63664.0
2018-08-03 12:30:00,97.79,97.82,97.76,97.77,31305.0,86.3809,86.4074,86.3544,86.3632,31305.0
2018-08-03 12:40:00,97.76,97.78,97.71,97.72,22956.0,86.3544,86.3721,86.3102,86.3191,22956.0
2018-08-03 12:50:00,97.71,97.71,97.55,97.55,42508.0,86.3102,86.3102,86.1689,86.1689,42508.0
2018-08-03 13:00:00,97.56,97.6,97.51,97.59,25056.0,86.1777,86.2131,86.1336,86.2042,25056.0
2018-08-03 13:10:00,97.59,97.67,97.58,97.63,34750.0,86.2042,86.2749,86.1954,86.2396,34750.0
2018-08-03 13:20:00,97.64,97.67,97.53,97.56,43623.0,86.2484,86.2749,86.1512,86.1777,43623.0
2018-08-03 13:30:00,97.56,97.56,97.48,97.56,44668.0,86.1777,86.1777,86.1071,86.1777,44668.0
2018-08-03 13:40:00,97.56,97.65,97.51,97.61,48006.0,86.1777,86.2572,86.1336,86.2219,48006.0
2018-08-03 13:50:00,97.63,97.73,97.59,97.62,119959.0,86.2396,86.3279,86.2042,86.2307,119959.0
2018-08-03 14:00:00,97.62,97.75,97.59,97.64,76389.0,86.2307,86.3456,86.2042,86.2484,76389.0
2018-08-03 14:10:00,97.65,97.65,97.5,97.54,53832.0,86.2572,86.2572,86.1247,86.1601,53832.0
2018-08-03 14:20:00,97.53,97.79,97.5,97.79,48512.0,86.1512,86.3809,86.1247,86.3809,48512.0
2018-08-03 14:30:00,97.8,97.85,97.74,97.78,64298.0,86.3897,86.4339,86.3367,86.3721,64298.0
2018-08-03 14:40:00,97.78,97.87,97.77,97.84,121284.0,86.3721,86.4516,86.3632,86.4251,121284.0
2018-08-03 14:50:00,97.85,97.86,97.67,97.69,58035.0,86.4339,86.4427,86.2749,86.2926,58035.0
2018-08-03 15:00:00,97.7,97.77,97.7,97.72,41658.0,86.3014,86.3632,86.3014,86.3191,41658.0
2018-08-03 15:10:00,97.73,97.74,97.65,97.72,162688.0,86.3279,86.3367,86.2572,86.3191,162688.0
2018-08-03 15:20:00,97.72,97.8,97.64,97.64,102005.0,86.3191,86.3897,86.2484,86.2484,102005.0
2018-08-03 15:30:00,97.64,97.69,97.58,97.64,62256.0,86.2484,86.2926,86.1954,86.2484,62256.0
2018-08-03 15:40:00,97.64,97.67,97.61,97.62,100658.0,86.2484,86.2749,86.2219,86.2307,100658.0
2018-08-03 15:50:00,97.62,97.66,97.49,97.63,409878.0,86.2307,86.2661,86.1159,86.2396,409878.0
2018-08-06 09:30:00,97.52,97.91,97.35,97.76,75822.0,86.1424,86.4869,85.9922,86.3544,75822.0
2018-08-06 09:40:00,97.78,97.81,97.5,97.61,52768.0,86.3721,86.3986,86.1247,86.2219,52768.0
2018-08-06 09:50:00,97.61,97.75,97.57,97.64,67762.0,86.2219,86.3456,86.1866,86.2484,67762.0
2018-08-06 10:00:00,97.65,97.7,97.57,97.68,81160.0,86.2572,86.3014,86.1866,86.2837,81160.0
2018-08-06 10:10:00,97.69,97.84,97.64,97.79,188535.0,86.2926,86.4251,86.2484,86.3809,188535.0
2018-08-06 10:20:00,97.78,97.82,97.59,97.66,81651.0,86.3721,86.4074,86.2042,86.2661,81651.0
2018-08-06 10:30:00,97.67,97.92,97.67,97.92,41965.0,86.2749,86.4957,86.2749,86.4957,41965.0
2018-08-06 10:40:00,97.9,97.9,97.67,97.79,75328.0,86.4781,86.4781,86.2749,86.3809,75328.0
2018-08-06 10:50:00,97.74,97.81,97.71,97.75,26779.0,86.3367,86.3986,86.3102,86.3456,26779.0
2018-08-06 11:00:00,97.77,97.83,97.72,97.74,41370.0,86.3632,86.4162,86.3191,86.3367,41370.0
2018-08-06 11:10:00,97.75,97.77,97.65,97.67,18373.0,86.3456,86.3632,86.2572,86.2749,18373.0
2018-08-06 11:20:00,97.68,97.91,97.62,97.89,35945.0,86.2837,86.4869,86.2307,86.4692,35945.0
2018-08-06 11:30:00,97.88,97.89,97.77,97.82,17825.0,86.4604,86.4692,86.3632,86.4074,17825.0
2018-08-06 11:40:00,97.83,97.83,97.69,97.71,29291.0,86.4162,86.4162,86.2926,86.3102,29291.0
2018-08-06 11:50:00,97.7,97.75,97.67,97.69,29947.0,86.3014,86.3456,86.2749,86.2926,29947.0
2018-08-06 12:00:00,97.7,97.79,97.7,97.74,53779.0,86.3014,86.3809,86.3014,86.3367,53779.0
2018-08-06 12:10:00,97.74,97.88,97.72,97.86,125200.0,86.3367,86.4604,86.3191,86.4427,125200.0
2018-08-06 12:20:00,97.88,97.93,97.85,97.9,38689.0,86.4604,86.5046,86.4339,86.4781,38689.0
2018-08-06 12:30:00,97.9,98.02,97.89,97.96,27037.0,86.4781,86.5841,86.4692,86.5311,27037.0
2018-08-06 12:40:00,97.95,98.01,97.88,97.89,28017.0,86.5222,86.5752,86.4604,86.4692,28017.0
2018-08-06 12:50:00,97.89,97.96,97.89,97.95,38444.0,86.4692,86.5311,86.4692,86.5222,38444.0
2018-08-06 13:00:00,97.95,97.96,97.86,97.93,32741.0,86.5222,86.5311,86.4427,86.5046,32741.0
2018-08-06 13:10:00,97.93,97.93,97.86,97.86,84371.0,86.5046,86.5046,86.4427,86.4427,84371.0
2018-08-06 13:20:00,97.86,97.87,97.74,97.77,22384.0,86.4427,86.4516,86.3367,86.3632,22384.0
2018-08-06 13:30:00,97.77,97.78,97.68,97.7,17235.0,86.3632,86.3721,86.2837,86.3014,17235.0
2018-08-06 13:40:00,97.68,97.73,97.66,97.69,19555.0,86.2837,86.3279,86.2661,86.2926,19555.0
2018-08-06 13:50:00,97.68,97.71,97.66,97.69,13350.0,86.2837,86.3102,86.2661,86.2926,13350.0
2018-08-06 14:00:00,97.7,97.84,97.69,97.81,24903.0,86.3014,86.4251,86.2926,86.3986,24903.0
2018-08-06 14:10:00,97.83,98.01,97.82,98.0,15638.0,86.4162,86.5752,86.4074,86.5664,15638.0
2018-08-06 14:20:00,98.02,98.03,97.94,97.96,30991.0,86.5841,86.5929,86.5134,86.5311,30991.0
2018-08-06 14:30:00,97.95,98.0,97.92,97.94,36644.0,86.5222,86.5664,86.4957,86.5134,36644.0
2018-08-06 14:40:00,97.93,97.98,97.86,97.92,155658.0,86.5046,86.5487,86.4427,86.4957,155658.0
2018-08-06 14:50:00,97.92,97.94,97.83,97.89,109837.0,86.4957,86.5134,86.4162,86.4692,109837.0
2018-08-06 15:00:00,97.9,97.9,97.81,97.83,92018.0,86.4781,86.4781,86.3986,86.4162,92018.0
2018-08-06 15:10:00,97.82,97.82,97.72,97.76,72577.0,86.4074,86.4074,86.3191,86.3544,72577.0
2018-08-06 15:20:00,97.76,97.78,97.71,97.76,20889.0,86.3544,86.3721,86.3102,86.3544,20889.0
2018-08-06 15:30:00,97.76,97.84,97.76,97.77,44582.0,86.3544,86.4251,86.3544,86.3632,44582.0
2018-08-06 15:40:00,97.76,97.8,97.72,97.8,57783.0,86.3544,86.3897,86.3191,86.3897,57783.0
2018-08-06 15:50:00,97.8,97.82,97.67,97.75,295166.0,86.3897,86.4074,86.2749,86.3456,295166.0
2018-08-07 09:30:00,97.66,97.79,97.38,97.68,98030.0,86.2661,86.3809,86.0187,86.2837,98030.0
2018-08-07 09:40:00,97.67,97.77,97.5,97.5,81635.0,86.2749,86.3632,86.1247,86.1247,81635.0
2018-08-07 09:50:00,97.52,98.15,97.51,98.08,75786.0,86.1424,86.6989,86.1336,86.6371,75786.0
2018-08-07 10:00:00,98.04,98.45,98.01,98.39,44619.0,86.6017,86.9639,86.5752,86.9109,44619.0
2018-08-07 10:10:00,98.39,98.4,98.16,98.36,45614.0,86.9109,86.9197,86.7077,86.8844,45614.0
2018-08-07 10:20:00,98.36,98.63,98.35,98.54,66161.0,86.8844,87.1229,86.8756,87.0434,66161.0
2018-08-07 10:30:00,98.55,98.7,98.53,98.7,63252.0,87.0522,87.1847,87.0346,87.1847,63252.0
2018-08-07 10:40:00,98.69,98.69,98.35,98.43,55852.0,87.1759,87.1759,86.8756,86.9462,55852.0
2018-08-07 10:50:00,98.4,98.42,98.28,98.3,17394.0,86.9197,86.9374,86.8137,86.8314,17394.0
2018-08-07 11:00:00,98.31,98.41,98.25,98.38,30250.0,86.8402,86.9286,86.7872,86.9021,30250.0
2018-08-07 11:10:00,98.38,98.57,98.37,98.39,20090.0,86.9021,87.0699,86.8932,86.9109,20090.0
2018-08-07 11:20:00,98.4,98.58,98.34,98.58,26532.0,86.9197,87.0787,86.8667,87.0787,26532.0
2018-08-07 11:30:00,98.56,98.58,98.37,98.38,22272.0,87.0611,87.0787,86.8932,86.9021,22272.0
2018-08-07 11:40:00,98.37,98.4,98.21,98.31,26575.0,86.8932,86.9197,86.7519,86.8402,26575.0
2018-08-07 11:50:00,98.3,98.55,98.25,98.53,40050.0,86.8314,87.0522,86.7872,87.0346,40050.0
2018-08-07 12:00:00,98.54,98.64,98.42,98.5,29054.0,87.0434,87.1317,86.9374,87.0081,29054.0
2018-08-07 12:10:00,98.52,98.68,98.47,98.68,23125.0,87.0257,87.1671,86.9816,87.1671,23125.0
2018-08-07 12:20:00,98.68,98.75,98.66,98.71,33606.0,87.1671,87.2289,87.1494,87.1936,33606.0
2018-08-07 12:30:00,98.71,98.77,98.69,98.74,33686.0,87.1936,87.2466,87.1759,87.2201,33686.0
2018-08-07 12:40:00,98.75,98.87,98.71,98.86,47028.0,87.2289,87.3349,87.1936,87.3261,47028.0
2018-08-07 12:50:00,98.87,98.87,98.66,98.75,34134.0,87.3349,87.3349,87.1494,87.2289,34134.0
2018-08-07 13:00:00,98.74,98.83,98.7,98.72,53050.0,87.2201,87.2996,87.1847,87.2024,53050.0
2018-08-07 13:10:00,98.73,98.78,98.64,98.64,19438.0,87.2112,87.2554,87.1317,87.1317,19438.0
2018-08-07 13:20:00,98.65,98.8,98.6,98.78,101226.0,87.1406,87.2731,87.0964,87.2554,101226.0
2018-08-07 13:30:00,98.79,98.86,98.74,98.8,24096.0,87.2642,87.3261,87.2201,87.2731,24096.0
2018-08-07 13:40:00,98.79,98.83,98.75,98.8,21925.0,87.2642,87.2996,87.2289,87.2731,21925.0
2018-08-07 13:50:00,98.79,98.83,98.75,98.76,15554.0,87.2642,87.2996,87.2289,87.2377,15554.0
2018-08-07 14:00:00,98.76,98.87,98.75,98.82,28968.0,87.2377,87.3349,87.2289,87.2907,28968.0
2018-08-07 14:10:00,98.82,98.91,98.79,98.8,22309.0,87.2907,87.3702,87.2642,87.2731,22309.0
2018-08-07 14:20:00,98.79,98.92,98.78,98.91,21981.0,87.2642,87.3791,87.2554,87.3702,21981.0
2018-08-07 14:30:00,98.9,98.91,98.84,98.88,23930.0,87.3614,87.3702,87.3084,87.3437,23930.0
2018-08-07 14:40:00,98.88,98.97,98.88,98.92,51420.0,87.3437,87.4232,87.3437,87.3791,51420.0
2018-08-07 14:50:00,98.93,98.93,98.83,98.9,37844.0,87.3879,87.3879,87.2996,87.3614,37844.0
2018-08-07 15:00:00,98.91,98.92,98.81,98.87,36039.0,87.3702,87.3791,87.2819,87.3349,36039.0
2018-08-07 15:10:00,98.88,98.95,98.85,98.9,32854.0,87.3437,87.4056,87.3172,87.3614,32854.0
2018-08-07 15:20:00,98.92,99.0,98.91,98.99,32468.0,87.3791,87.4497,87.3702,87.4409,32468.0
2018-08-07 15:30:00,98.98,98.99,98.87,98.93,55661.0,87.4321,87.4409,87.3349,87.3879,55661.0
2018-08-07 15:40:00,98.93,98.93,98.81,98.85,86244.0,87.3879,87.3879,87.2819,87.3172,86244.0
2018-08-07 15:50:00,98.85,98.86,98.75,98.79,279008.0,87.3172,87.3261,87.2289,87.2642,279008.0
2018-08-08 09:30:00,98.81,99.08,98.77,98.98,68827.0,87.2819,87.5204,87.2466,87.4321,68827.0
2018-08-08 09:40:00,99.0,99.08,98.7,98.96,46408.0,87.4497,87.5204,87.1847,87.4144,46408.0
2018-08-08 09:50:00,98.96,99.03,98.89,98.95,27504.0,87.4144,87.4762,87.3526,87.4056,27504.0
2018-08-08 10:00:00,98.91,99.03,98.79,98.95,36489.0,87.3702,87.4762,87.2642,87.4056,36489.0
2018-08-08 10:10:00,98.94,98.94,98.61,98.62,25688.0,87.3967,87.3967,87.1052,87.1141,25688.0
2018-08-08 10:20:00,98.63,98.71,98.59,98.67,26202.0,87.1229,87.1936,87.0876,87.1582,26202.0
2018-08-08 10:30:00,98.67,98.68,98.52,98.57,17431.0,87.1582,87.1671,87.0257,87.0699,17431.0
2018-08-08 10:40:00,98.59,98.65,98.55,98.61,25865.0,87.0876,87.1406,87.0522,87.1052,25865.0
2018-08-08 10:50:00,98.62,98.8,98.62,98.66,50428.0,87.1141,87.2731,87.1141,87.1494,50428.0
2018-08-08 11:00:00,98.66,98.89,98.66,98.8,26922.0,87.1494,87.3526,87.1494,87.2731,26922.0
2018-08-08 11:10:00,98.81,98.94,98.77,98.85,31583.0,87.2819,87.3967,87.2466,87.3172,31583.0
2018-08-08 11:20:00,98.85,98.91,98.75,98.87,35534.0,87.3172,87.3702,87.2289,87.3349,35534.0
2018-08-08 11:30:00,98.88,99.04,98.87,98.95,28540.0,87.3437,87.4851,87.3349,87.4056,28540.0
2018-08-08 11:40:00,98.93,98.98,98.88,98.97,20083.0,87.3879,87.4321,87.3437,87.4232,20083.0
2018-08-08 11:50:00,98.98,98.99,98.87,98.95,51482.0,87.4321,87.4409,87.3349,87.4056,51482.0
2018-08-08 12:00:00,98.97,98.97,98.79,98.8,18795.0,87.4232,87.4232,87.2642,87.2731,18795.0
2018-08-08 12:10:00,98.81,98.94,98.79,98.92,22364.0,87.2819,87.3967,87.2642,87.3791,22364.0
2018-08-08 12:20:00,98.92,98.94,98.8,98.84,13897.0,87.3791,87.3967,87.2731,87.3084,13897.0
2018-08-08 12:30:00,98.83,98.87,98.8,98.85,20917.0,87.2996,87.3349,87.2731,87.3172,20917.0
2018-08-08 12:40:00,98.86,98.94,98.86,98.87,15875.0,87.3261,87.3967,87.3261,87.3349,15875.0
2018-08-08 12:50:00,98.86,98.86,98.72,98.75,16532.0,87.3261,87.3261,87.2024,87.2289,16532.0
2018-08-08 13:00:00,98.77,98.84,98.72,98.82,15209.0,87.2466,87.3084,87.2024,87.2907,15209.0
2018-08-08 13:10:00,98.84,98.86,98.79,98.82,15094.0,87.3084,87.3261,87.2642,87.2907,15094.0
2018-08-08 13:20:00,98.82,98.85,98.78,98.8,8592.0,87.2907,87.3172,87.2554,87.2731,8592.0
2018-08-08 13:30:00,98.8,98.83,98.74,98.75,9721.0,87.2731,87.2996,87.2201,87.2289,9721.0
2018-08-08 13:40:00,98.73,98.84,98.7,98.83,25537.0,87.2112,87.3084,87.1847,87.2996,25537.0
2018-08-08 13:50:00,98.82,98.86,98.8,98.82,15392.0,87.2907,87.3261,87.2731,87.2907,15392.0
2018-08-08 14:00:00,98.82,98.84,98.74,98.76,13286.0,87.2907,87.3084,87.2201,87.2377,13286.0
2018-08-08 14:10:00,98.79,98.8,98.72,98.74,13269.0,87.2642,87.2731,87.2024,87.2201,13269.0
2018-08-08 14:20:00,98.75,98.81,98.74,98.81,18664.0,87.2289,87.2819,87.2201,87.2819,18664.0
2018-08-08 14:30:00,98.8,98.81,98.69,98.7,16023.0,87.2731,87.2819,87.1759,87.1847,16023.0
2018-08-08 14:40:00,98.7,98.77,98.68,98.73,19069.0,87.1847,87.2466,87.1671,87.2112,19069.0
2018-08-08 14:50:00,98.73,98.8,98.73,98.78,24651.0,87.2112,87.2731,87.2112,87.2554,24651.0
2018-08-08 15:00:00,98.79,98.87,98.79,98.84,21492.0,87.2642,87.3349,87.2642,87.3084,21492.0
2018-08-08 15:10:00,98.85,99.03,98.85,98.99,36756.0,87.3172,87.4762,87.3172,87.4409,36756.0
2018-08-08 15:20:00,99.0,99.3,99.0,99.28,84398.0,87.4497,87.7147,87.4497,87.6971,84398.0
2018-08-08 15:30:00,99.29,99.3,99.04,99.06,54466.0,87.7059,87.7147,87.4851,87.5027,54466.0
2018-08-08 15:40:00,99.06,99.1,98.99,99.05,66698.0,87.5027,87.5381,87.4409,87.4939,66698.0
2018-08-08 15:50:00,99.04,99.07,98.86,98.88,157831.0,87.4851,87.5116,87.3261,87.3437,157831.0
2018-08-09 09:30:00,99.43,99.9,98.88,99.89,160304.0,87.8296,88.2447,87.3437,88.2359,160304.0
2018-08-09 09:40:00,99.9,100.0,99.75,99.75,53980.0,88.2447,88.3331,88.1122,88.1122,53980.0
2018-08-09 09:50:00,99.75,99.87,99.68,99.76,91379.0,88.1122,88.2182,88.0504,88.1211,91379.0
2018-08-09 10:00:00,99.76,100.02,99.67,99.9,78621.0,88.1211,88.3507,88.0416,88.2447,78621.0
2018-08-09 10:10:00,99.93,100.21,99.93,100.13,102642.0,88.2712,88.5186,88.2712,88.4479,102642.0
2018-08-09 10:20:00,100.12,100.21,100.07,100.21,48182.0,88.4391,88.5186,88.3949,88.5186,48182.0
2018-08-09 10:30:00,100.21,100.47,100.16,100.43,96327.0,88.5186,88.7482,88.4744,88.7129,96327.0
2018-08-09 10:40:00,100.43,100.58,100.4,100.41,216397.0,88.7129,88.8454,88.6864,88.6952,216397.0
2018-08-09 10:50:00,100.41,100.44,100.27,100.4,137902.0,88.6952,88.7217,88.5716,88.6864,137902.0
2018-08-09 11:00:00,100.4,100.52,100.35,100.4,88619.0,88.6864,88.7924,88.6422,88.6864,88619.0
2018-08-09 11:10:00,100.41,100.41,100.03,100.05,119169.0,88.6952,88.6952,88.3596,88.3772,119169.0
2018-08-09 11:20:00,100.06,100.16,100.03,100.06,32969.0,88.3861,88.4744,88.3596,88.3861,32969.0
2018-08-09 11:30:00,100.06,100.06,99.89,99.98,51018.0,88.3861,88.3861,88.2359,88.3154,51018.0
2018-08-09 11:40:00,99.98,100.05,99.88,99.9,146472.0,88.3154,88.3772,88.2271,88.2447,146472.0
2018-08-09 11:50:00,99.86,99.99,99.8,99.98,101304.0,88.2094,88.3242,88.1564,88.3154,101304.0
2018-08-09 12:00:00,99.98,100.08,99.98,100.07,58070.0,88.3154,88.4037,88.3154,88.3949,58070.0
2018-08-09 12:10:00,100.07,100.12,99.67,99.69,161142.0,88.3949,88.4391,88.0416,88.0592,161142.0
2018-08-09 12:20:00,99.69,99.78,99.63,99.72,36189.0,88.0592,88.1387,88.0062,88.0857,36189.0
2018-08-09 12:30:00,99.72,99.8,99.7,99.76,18417.0,88.0857,88.1564,88.0681,88.1211,18417.0
2018-08-09 12:40:00,99.76,99.76,99.65,99.73,40796.0,88.1211,88.1211,88.0239,88.0946,40796.0
2018-08-09 12:50:00,99.72,99.83,99.71,99.82,25205.0,88.0857,88.1829,88.0769,88.1741,25205.0
2018-08-09 13:00:00,99.82,99.87,99.71,99.74,38474.0,88.1741,88.2182,88.0769,88.1034,38474.0
2018-08-09 13:10:00,99.71,99.76,99.67,99.75,25388.0,88.0769,88.1211,88.0416,88.1122,25388.0
2018-08-09 13:20:00,99.75,99.79,99.71,99.76,16574.0,88.1122,88.1476,88.0769,88.1211,16574.0
2018-08-09 13:30:00,99.76,99.84,99.74,99.84,36444.0,88.1211,88.1917,88.1034,88.1917,36444.0
2018-08-09 13:40:00,99.82,99.87,99.76,99.77,36829.0,88.1741,88.2182,88.1211,88.1299,36829.0
2018-08-09 13:50:00,99.77,99.81,99.75,99.78,13123.0,88.1299,88.1652,88.1122,88.1387,13123.0
2018-08-09 14:00:00,99.77,99.82,99.73,99.76,47761.0,88.1299,88.1741,88.0946,88.1211,47761.0
2018-08-09 14:10:00,99.76,99.82,99.75,99.8,38257.0,88.1211,88.1741,88.1122,88.1564,38257.0
2018-08-09 14:20:00,99.8,99.81,99.76,99.78,26257.0,88.1564,88.1652,88.1211,88.1387,26257.0
2018-08-09 14:30:00,99.78,99.94,99.77,99.85,44936.0,88.1387,88.2801,88.1299,88.2006,44936.0
2018-08-09 14:40:00,99.83,99.86,99.72,99.79,78610.0,88.1829,88.2094,88.0857,88.1476,78610.0
2018-08-09 14:50:00,99.78,99.83,99.75,99.8,35116.0,88.1387,88.1829,88.1122,88.1564,35116.0
2018-08-09 15:00:00,99.8,99.86,99.75,99.81,69451.0,88.1564,88.2094,88.1122,88.1652,69451.0
2018-08-09 15:10:00,99.82,99.97,99.82,99.94,95994.0,88.1741,88.3066,88.1741,88.2801,95994.0
2018-08-09 15:20:00,99.94,99.98,99.84,99.93,88197.0,88.2801,88.3154,88.1917,88.2712,88197.0
2018-08-09 15:30:00,99.93,99.98,99.93,99.96,47393.0,88.2712,88.3154,88.2712,88.2977,47393.0
2018-08-09 15:40:00,99.96,100.01,99.86,99.89,167985.0,88.2977,88.3419,88.2094,88.2359,167985.0
2018-08-09 15:50:00,99.89,100.02,99.84,99.94,391865.0,88.2359,88.3507,88.1917,88.2801,391865.0
2018-08-10 09:30:00,99.17,99.62,99.04,99.05,113367.0,87.5999,87.9974,87.4851,87.4939,113367.0
2018-08-10 09:40:00,99.02,99.24,98.75,98.76,82330.0,87.4674,87.6617,87.2289,87.2377,82330.0
2018-08-10 09:50:00,98.74,98.81,98.43,98.56,80894.0,87.2201,87.2819,86.9462,87.0611,80894.0
2018-08-10 10:00:00,98.55,98.68,98.45,98.64,37576.0,87.0522,87.1671,86.9639,87.1317,37576.0
2018-08-10 10:10:00,98.64,98.98,98.63,98.97,43896.0,87.1317,87.4321,87.1229,87.4232,43896.0
2018-08-10 10:20:00,98.96,99.04,98.74,98.84,91235.0,87.4144,87.4851,87.2201,87.3084,91235.0
2018-08-10 10:30:00,98.84,98.96,98.75,98.94,42849.0,87.3084,87.4144,87.2289,87.3967,42849.0
2018-08-10 10:40:00,98.95,99.05,98.89,98.93,57847.0,87.4056,87.4939,87.3526,87.3879,57847.0
2018-08-10 10:50:00,98.91,99.13,98.84,99.05,53503.0,87.3702,87.5646,87.3084,87.4939,53503.0
2018-08-10 11:00:00,99.06,99.1,98.94,98.97,21057.0,87.5027,87.5381,87.3967,87.4232,21057.0
2018-08-10 11:10:00,98.97,99.08,98.96,99.08,18952.0,87.4232,87.5204,87.4144,87.5204,18952.0
2018-08-10 11:20:00,99.08,99.26,99.07,99.24,23982.0,87.5204,87.6794,87.5116,87.6617,23982.0
2018-08-10 11:30:00,99.24,99.36,99.16,99.19,22667.0,87.6617,87.7677,87.5911,87.6176,22667.0
2018-08-10 11:40:00,99.2,99.25,99.11,99.24,25628.0,87.6264,87.6706,87.5469,87.6617,25628.0
2018-08-10 11:50:00,99.24,99.39,99.22,99.28,21011.0,87.6617,87.7942,87.6441,87.6971,21011.0
2018-08-10 12:00:00,99.3,99.34,99.15,99.22,34513.0,87.7147,87.7501,87.5822,87.6441,34513.0
2018-08-10 12:10:00,99.21,99.31,99.17,99.18,28099.0,87.6352,87.7236,87.5999,87.6087,28099.0
2018-08-10 12:20:00,99.18,99.2,99.05,99.09,17608.0,87.6087,87.6264,87.4939,87.5292,17608.0
2018-08-10 12:30:00,99.1,99.19,99.05,99.08,39039.0,87.5381,87.6176,87.4939,87.5204,39039.0
2018-08-10 12:40:00,99.09,99.11,99.01,99.04,15615.0,87.5292,87.5469,87.4586,87.4851,15615.0
2018-08-10 12:50:00,99.04,99.06,98.87,98.89,80146.0,87.4851,87.5027,87.3349,87.3526,80146.0
2018-08-10 13:00:00,98.9,98.9,98.64,98.67,66057.0,87.3614,87.3614,87.1317,87.1582,66057.0
2018-08-10 13:10:00,98.67,98.67,98.48,98.49,25019.0,87.1582,87.1582,86.9904,86.9992,25019.0
2018-08-10 13:20:00,98.48,98.58,98.45,98.47,45198.0,86.9904,87.0787,86.9639,86.9816,45198.0
2018-08-10 13:30:00,98.48,98.58,98.38,98.51,60290.0,86.9904,87.0787,86.9021,87.0169,60290.0
2018-08-10 13:40:00,98.51,98.57,98.42,98.48,15855.0,87.0169,87.0699,86.9374,86.9904,15855.0
2018-08-10 13:50:00,98.49,98.56,98.44,98.45,25405.0,86.9992,87.0611,86.9551,86.9639,25405.0
2018-08-10 14:00:00,98.46,98.48,98.34,98.43,38957.0,86.9727,86.9904,86.8667,86.9462,38957.0
2018-08-10 14:10:00,98.43,98.52,98.4,98.4,47466.0,86.9462,87.0257,86.9197,86.9197,47466.0
2018-08-10 14:20:00,98.39,98.41,98.08,98.08,75407.0,86.9109,86.9286,86.6371,86.6371,75407.0
2018-08-10 14:30:00,98.1,98.32,98.02,98.28,116114.0,86.6547,86.8491,86.5841,86.8137,116114.0
2018-08-10 14:40:00,98.28,98.53,98.26,98.53,43873.0,86.8137,87.0346,86.7961,87.0346,43873.0
2018-08-10 14:50:00,98.52,98.57,98.42,98.44,37992.0,87.0257,87.0699,86.9374,86.9551,37992.0
2018-08-10 15:00:00,98.43,98.43,98.26,98.31,63800.0,86.9462,86.9462,86.7961,86.8402,63800.0
2018-08-10 15:10:00,98.31,98.43,98.26,98.4,39219.0,86.8402,86.9462,86.7961,86.9197,39219.0
2018-08-10 15:20:00,98.41,98.58,98.41,98.45,115471.0,86.9286,87.0787,86.9286,86.9639,115471.0
2018-08-10 15:30:00,98.45,98.45,98.29,98.31,84153.0,86.9639,86.9639,86.8226,86.8402,84153.0
2018-08-10 15:40:00,98.3,98.4,98.2,98.4,107656.0,86.8314,86.9197,86.7431,86.9197,107656.0
2018-08-10 15:50:00,98.39,98.51,98.28,98.32,264936.0,86.9109,87.0169,86.8137,86.8491,264936.0
2018-08-13 09:30:00,98.31,98.52,98.0,98.19,117694.0,86.8402,87.0257,86.5664,86.7342,117694.0
2018-08-13 09:40:00,98.17,98.48,98.08,98.37,57180.0,86.7166,86.9904,86.6371,86.8932,57180.0
2018-08-13 09:50:00,98.37,98.61,98.28,98.47,98647.0,86.8932,87.1052,86.8137,86.9816,98647.0
2018-08-13 10:00:00,98.47,98.56,98.39,98.55,95314.0,86.9816,87.0611,86.9109,87.0522,95314.0
2018-08-13 10:10:00,98.53,98.56,98.32,98.46,62376.0,87.0346,87.0611,86.8491,86.9727,62376.0
2018-08-13 10:20:00,98.47,98.56,98.36,98.37,39262.0,86.9816,87.0611,86.8844,86.8932,39262.0
2018-08-13 10:30:00,98.38,98.46,98.31,98.31,26791.0,86.9021,86.9727,86.8402,86.8402,26791.0
2018-08-13 10:40:00,98.33,98.35,98.2,98.24,47234.0,86.8579,86.8756,86.7431,86.7784,47234.0
2018-08-13 10:50:00,98.24,98.3,98.11,98.14,31900.0,86.7784,86.8314,86.6636,86.6901,31900.0
2018-08-13 11:00:00,98.15,98.23,97.99,98.01,38021.0,86.6989,86.7696,86.5576,86.5752,38021.0
2018-08-13 11:10:00,98.0,98.08,97.89,97.93,34990.0,86.5664,86.6371,86.4692,86.5046,34990.0
2018-08-13 11:20:00,97.93,98.17,97.91,98.07,77250.0,86.5046,86.7166,86.4869,86.6282,77250.0
2018-08-13 11:30:00,98.08,98.1,97.96,98.0,15037.0,86.6371,86.6547,86.5311,86.5664,15037.0
2018-08-13 11:40:00,97.99,98.07,97.98,98.04,19788.0,86.5576,86.6282,86.5487,86.6017,19788.0
2018-08-13 11:50:00,98.04,98.05,97.86,97.86,29288.0,86.6017,86.6106,86.4427,86.4427,29288.0
2018-08-13 12:00:00,97.87,97.95,97.85,97.93,23309.0,86.4516,86.5222,86.4339,86.5046,23309.0
2018-08-13 12:10:00,97.94,98.02,97.93,97.97,23058.0,86.5134,86.5841,86.5046,86.5399,23058.0
2018-08-13 12:20:00,97.96,97.97,97.7,97.79,36265.0,86.5311,86.5399,86.3014,86.3809,36265.0
2018-08-13 12:30:00,97.8,97.8,97.61,97.73,41898.0,86.3897,86.3897,86.2219,86.3279,41898.0
2018-08-13 12:40:00,97.73,97.73,97.63,97.68,36379.0,86.3279,86.3279,86.2396,86.2837,36379.0
2018-08-13 12:50:00,97.68,97.77,97.52,97.57,46298.0,86.2837,86.3632,86.1424,86.1866,46298.0
2018-08-13 13:00:00,97.57,97.58,97.48,97.56,43743.0,86.1866,86.1954,86.1071,86.1777,43743.0
2018-08-13 13:10:00,97.56,97.79,97.56,97.79,36282.0,86.1777,86.3809,86.1777,86.3809,36282.0
2018-08-13 13:20:00,97.8,97.89,97.76,97.88,46823.0,86.3897,86.4692,86.3544,86.4604,46823.0
2018-08-13 13:30:00,97.87,98.04,97.87,97.91,45873.0,86.4516,86.6017,86.4516,86.4869,45873.0
2018-08-13 13:40:00,97.9,97.93,97.63,97.63,24990.0,86.4781,86.5046,86.2396,86.2396,24990.0
2018-08-13 13:50:00,97.63,97.82,97.63,97.67,36923.0,86.2396,86.4074,86.2396,86.2749,36923.0
2018-08-13 14:00:00,97.67,97.87,97.67,97.75,33010.0,86.2749,86.4516,86.2749,86.3456,33010.0
2018-08-13 14:10:00,97.78,97.86,97.78,97.8,24678.0,86.3721,86.4427,86.3721,86.3897,24678.0
2018-08-13 14:20:00,97.81,97.93,97.81,97.92,94686.0,86.3986,86.5046,86.3986,86.4957,94686.0
2018-08-13 14:30:00,97.93,97.95,97.7,97.72,49540.0,86.5046,86.5222,86.3014,86.3191,49540.0
2018-08-13 14:40:00,97.71,97.74,97.61,97.68,44491.0,86.3102,86.3367,86.2219,86.2837,44491.0
2018-08-13 14:50:00,97.68,97.68,97.4,97.43,46370.0,86.2837,86.2837,86.0364,86.0629,46370.0
2018-08-13 15:00:00,97.42,97.46,97.35,97.42,49591.0,86.0541,86.0894,85.9922,86.0541,49591.0
2018-08-13 15:10:00,97.42,97.55,97.41,97.5,46083.0,86.0541,86.1689,86.0452,86.1247,46083.0
2018-08-13 15:20:00,97.53,97.54,97.22,97.24,73743.0,86.1512,86.1601,85.8774,85.8951,73743.0
2018-08-13 15:30:00,97.23,97.34,97.21,97.25,88725.0,85.8862,85.9834,85.8686,85.9039,88725.0
2018-08-13 15:40:00,97.24,97.24,97.11,97.14,179069.0,85.8951,85.8951,85.7802,85.8067,179069.0
2018-08-13 15:50:00,97.13,97.19,97.04,97.09,371857.0,85.7979,85.8509,85.7184,85.7626,371857.0
2018-08-14 09:30:00,97.45,97.56,96.25,96.27,340926.0,86.0806,86.1777,85.0206,85.0382,340926.0
2018-08-14 09:40:00,96.26,97.26,96.24,97.1,275241.0,85.0294,85.9127,85.0117,85.7714,275241.0
2018-08-14 09:50:00,97.09,97.68,96.85,97.31,201693.0,85.7626,86.2837,85.5506,85.9569,201693.0
2018-08-14 10:00:00,97.34,97.61,97.19,97.39,119494.0,85.9834,86.2219,85.8509,86.0276,119494.0
2018-08-14 10:10:00,97.38,97.85,97.32,97.71,106516.0,86.0187,86.4339,85.9657,86.3102,106516.0
2018-08-14 10:20:00,97.75,98.01,97.69,98.01,55275.0,86.3456,86.5752,86.2926,86.5752,55275.0
2018-08-14 10:30:00,98.02,98.21,97.97,98.06,63052.0,86.5841,86.7519,86.5399,86.6194,63052.0
2018-08-14 10:40:00,98.06,98.49,98.05,98.48,73477.0,86.6194,86.9992,86.6106,86.9904,73477.0
2018-08-14 10:50:00,98.49,98.52,98.23,98.28,61525.0,86.9992,87.0257,86.7696,86.8137,61525.0
2018-08-14 11:00:00,98.31,98.45,98.27,98.34,49639.0,86.8402,86.9639,86.8049,86.8667,49639.0
2018-08-14 11:10:00,98.34,98.38,98.13,98.13,57440.0,86.8667,86.9021,86.6812,86.6812,57440.0
2018-08-14 11:20:00,98.15,98.28,98.14,98.19,34928.0,86.6989,86.8137,86.6901,86.7342,34928.0
2018-08-14 11:30:00,98.2,98.25,97.89,98.11,73583.0,86.7431,86.7872,86.4692,86.6636,73583.0
2018-08-14 11:40:00,98.12,98.26,98.01,98.21,50135.0,86.6724,86.7961,86.5752,86.7519,50135.0
2018-08-14 11:50:00,98.22,98.23,98.0,98.04,58677.0,86.7607,86.7696,86.5664,86.6017,58677.0
2018-08-14 12:00:00,98.05,98.31,98.01,98.21,62590.0,86.6106,86.8402,86.5752,86.7519,62590.0
2018-08-14 12:10:00,98.19,98.24,98.14,98.14,19733.0,86.7342,86.7784,86.6901,86.6901,19733.0
2018-08-14 12:20:00,98.15,98.16,98.09,98.11,28702.0,86.6989,86.7077,86.6459,86.6636,28702.0
2018-08-14 12:30:00,98.11,98.3,98.1,98.26,36964.0,86.6636,86.8314,86.6547,86.7961,36964.0
2018-08-14 12:40:00,98.26,98.29,98.19,98.21,43002.0,86.7961,86.8226,86.7342,86.7519,43002.0
2018-08-14 12:50:00,98.23,98.27,98.09,98.1,25405.0,86.7696,86.8049,86.6459,86.6547,25405.0
2018-08-14 13:00:00,98.11,98.33,98.11,98.33,20520.0,86.6636,86.8579,86.6636,86.8579,20520.0
2018-08-14 13:10:00,98.34,98.44,98.3,98.35,29790.0,86.8667,86.9551,86.8314,86.8756,29790.0
2018-08-14 13:20:00,98.37,98.4,98.25,98.37,28372.0,86.8932,86.9197,86.7872,86.8932,28372.0
2018-08-14 13:30:00,98.37,98.44,98.32,98.33,18704.0,86.8932,86.9551,86.8491,86.8579,18704.0
2018-08-14 13:40:00,98.34,98.39,98.25,98.25,22781.0,86.8667,86.9109,86.7872,86.7872,22781.0
2018-08-14 13:50:00,98.24,98.25,98.13,98.21,50670.0,86.7784,86.7872,86.6812,86.7519,50670.0
2018-08-14 14:00:00,98.21,98.32,98.12,98.15,71115.0,86.7519,86.8491,86.6724,86.6989,71115.0
2018-08-14 14:10:00,98.15,98.23,98.13,98.22,18365.0,86.6989,86.7696,86.6812,86.7607,18365.0
2018-08-14 14:20:00,98.22,98.24,98.11,98.14,40636.0,86.7607,86.7784,86.6636,86.6901,40636.0
2018-08-14 14:30:00,98.13,98.17,98.11,98.12,45674.0,86.6812,86.7166,86.6636,86.6724,45674.0
2018-08-14 14:40:00,98.12,98.22,98.12,98.15,36385.0,86.6724,86.7607,86.6724,86.6989,36385.0
2018-08-14 14:50:00,98.16,98.22,98.12,98.19,39479.0,86.7077,86.7607,86.6724,86.7342,39479.0
2018-08-14 15:00:00,98.19,98.35,98.16,98.3,79313.0,86.7342,86.8756,86.7077,86.8314,79313.0
2018-08-14 15:10:00,98.32,98.48,98.32,98.47,33420.0,86.8491,86.9904,86.8491,86.9816,33420.0
2018-08-14 15:20:00,98.47,98.57,98.44,98.56,59114.0,86.9816,87.0699,86.9551,87.0611,59114.0
2018-08-14 15:30:00,98.55,98.55,98.38,98.43,90612.0,87.0522,87.0522,86.9021,86.9462,90612.0
2018-08-14 15:40:00,98.42,98.46,98.34,98.34,115172.0,86.9374,86.9727,86.8667,86.8667,115172.0
2018-08-14 15:50:00,98.35,98.41,98.27,98.41,248407.0,86.8756,86.9286,86.8049,86.9286,248407.0
2018-08-15 09:30:00,97.75,97.95,96.86,97.43,176040.0,86.3456,86.5222,85.5594,86.0629,176040.0
2018-08-15 09:40:00,97.36,97.4,97.06,97.1,70518.0,86.0011,86.0364,85.7361,85.7714,70518.0
2018-08-15 09:50:00,97.1,97.25,97.06,97.1,55857.0,85.7714,85.9039,85.7361,85.7714,55857.0
2018-08-15 10:00:00,97.1,97.14,96.58,96.75,87250.0,85.7714,85.8067,85.3121,85.4622,87250.0
2018-08-15 10:10:00,96.75,97.11,96.67,96.94,165861.0,85.4622,85.7802,85.3916,85.6301,165861.0
2018-08-15 10:20:00,96.94,96.94,96.47,96.51,138720.0,85.6301,85.6301,85.2149,85.2502,138720.0
2018-08-15 10:30:00,96.49,96.75,96.44,96.7,142156.0,85.2326,85.4622,85.1884,85.4181,142156.0
2018-08-15 10:40:00,96.68,96.73,96.33,96.33,62686.0,85.4004,85.4446,85.0912,85.0912,62686.0
2018-08-15 10:50:00,96.34,96.44,96.29,96.31,79896.0,85.1001,85.1884,85.0559,85.0736,79896.0
2018-08-15 11:00:00,96.32,96.57,96.3,96.55,86099.0,85.0824,85.3032,85.0647,85.2856,86099.0
2018-08-15 11:10:00,96.56,96.74,96.53,96.71,76831.0,85.2944,85.4534,85.2679,85.4269,76831.0
2018-08-15 11:20:00,96.72,96.76,96.6,96.66,77087.0,85.4357,85.4711,85.3297,85.3827,77087.0
2018-08-15 11:30:00,96.67,96.84,96.57,96.6,70674.0,85.3916,85.5417,85.3032,85.3297,70674.0
2018-08-15 11:40:00,96.59,96.59,96.41,96.55,31743.0,85.3209,85.3209,85.1619,85.2856,31743.0
2018-08-15 11:50:00,96.55,96.55,96.26,96.26,31658.0,85.2856,85.2856,85.0294,85.0294,31658.0
2018-08-15 12:00:00,96.26,96.56,96.26,96.55,42194.0,85.0294,85.2944,85.0294,85.2856,42194.0
2018-08-15 12:10:00,96.55,96.55,96.42,96.45,75396.0,85.2856,85.2856,85.1707,85.1972,75396.0
2018-08-15 12:20:00,96.44,96.5,96.35,96.5,48152.0,85.1884,85.2414,85.1089,85.2414,48152.0
2018-08-15 12:30:00,96.5,96.64,96.46,96.63,51852.0,85.2414,85.3651,85.2061,85.3562,51852.0
2018-08-15 12:40:00,96.64,96.69,96.57,96.68,27379.0,85.3651,85.4092,85.3032,85.4004,27379.0
2018-08-15 12:50:00,96.69,96.72,96.6,96.68,34693.0,85.4092,85.4357,85.3297,85.4004,34693.0
2018-08-15 13:00:00,96.67,96.73,96.6,96.64,45826.0,85.3916,85.4446,85.3297,85.3651,45826.0
2018-08-15 13:10:00,96.65,96.72,96.6,96.61,38477.0,85.3739,85.4357,85.3297,85.3386,38477.0
2018-08-15 13:20:00,96.61,96.74,96.58,96.71,44316.0,85.3386,85.4534,85.3121,85.4269,44316.0
2018-08-15 13:30:00,96.72,96.75,96.61,96.7,37689.0,85.4357,85.4622,85.3386,85.4181,37689.0
2018-08-15 13:40:00,96.7,96.81,96.66,96.66,38551.0,85.4181,85.5152,85.3827,85.3827,38551.0
2018-08-15 13:50:00,96.68,96.74,96.63,96.68,27184.0,85.4004,85.4534,85.3562,85.4004,27184.0
2018-08-15 14:00:00,96.66,96.69,96.51,96.52,55362.0,85.3827,85.4092,85.2502,85.2591,55362.0
2018-08-15 14:10:00,96.51,96.53,96.34,96.48,35742.0,85.2502,85.2679,85.1001,85.2237,35742.0
2018-08-15 14:20:00,96.49,96.62,96.37,96.42,49751.0,85.2326,85.3474,85.1266,85.1707,49751.0
2018-08-15 14:30:00,96.42,96.64,96.38,96.59,39975.0,85.1707,85.3651,85.1354,85.3209,39975.0
2018-08-15 14:40:00,96.59,96.64,96.47,96.55,38468.0,85.3209,85.3651,85.2149,85.2856,38468.0
2018-08-15 14:50:00,96.57,96.83,96.55,96.82,59959.0,85.3032,85.5329,85.2856,85.5241,59959.0
2018-08-15 15:00:00,96.83,96.94,96.8,96.82,46967.0,85.5329,85.6301,85.5064,85.5241,46967.0
2018-08-15 15:10:00,96.82,96.83,96.66,96.72,55210.0,85.5241,85.5329,85.3827,85.4357,55210.0
2018-08-15 15:20:00,96.72,96.76,96.64,96.7,61234.0,85.4357,85.4711,85.3651,85.4181,61234.0
2018-08-15 15:30:00,96.7,96.96,96.69,96.89,116650.0,85.4181,85.6477,85.4092,85.5859,116650.0
2018-08-15 15:40:00,96.88,97.05,96.85,96.96,171377.0,85.5771,85.7272,85.5506,85.6477,171377.0
2018-08-15 15:50:00,96.96,96.96,96.67,96.84,432087.0,85.6477,85.6477,85.3916,85.5417,432087.0
2018-08-16 09:30:00,97.26,97.86,97.26,97.8,126435.0,85.9127,86.4427,85.9127,86.3897,126435.0
2018-08-16 09:40:00,97.79,97.79,97.25,97.27,63542.0,86.3809,86.3809,85.9039,85.9216,63542.0
2018-08-16 09:50:00,97.3,97.47,97.15,97.43,96755.0,85.9481,86.0982,85.8156,86.0629,96755.0
2018-08-16 10:00:00,97.46,97.55,97.28,97.44,107812.0,86.0894,86.1689,85.9304,86.0717,107812.0
2018-08-16 10:10:00,97.44,97.58,97.42,97.57,66858.0,86.0717,86.1954,86.0541,86.1866,66858.0
2018-08-16 10:20:00,97.58,97.84,97.57,97.74,36206.0,86.1954,86.4251,86.1866,86.3367,36206.0
2018-08-16 10:30:00,97.74,97.82,97.67,97.82,29861.0,86.3367,86.4074,86.2749,86.4074,29861.0
2018-08-16 10:40:00,97.82,97.99,97.8,97.98,70754.0,86.4074,86.5576,86.3897,86.5487,70754.0
2018-08-16 10:50:00,97.98,98.17,97.94,98.16,172686.0,86.5487,86.7166,86.5134,86.7077,172686.0
2018-08-16 11:00:00,98.16,98.2,97.87,97.88,72377.0,86.7077,86.7431,86.4516,86.4604,72377.0
2018-08-16 11:10:00,97.89,97.9,97.59,97.63,57614.0,86.4692,86.4781,86.2042,86.2396,57614.0
2018-08-16 11:20:00,97.63,97.88,97.59,97.88,35333.0,86.2396,86.4604,86.2042,86.4604,35333.0
2018-08-16 11:30:00,97.89,97.94,97.81,97.91,45614.0,86.4692,86.5134,86.3986,86.4869,45614.0
2018-08-16 11:40:00,97.91,97.96,97.79,97.79,29009.0,86.4869,86.5311,86.3809,86.3809,29009.0
2018-08-16 11:50:00,97.81,97.86,97.7,97.85,59222.0,86.3986,86.4427,86.3014,86.4339,59222.0
2018-08-16 12:00:00,97.85,97.93,97.82,97.9,40321.0,86.4339,86.5046,86.4074,86.4781,40321.0
2018-08-16 12:10:00,97.91,98.06,97.91,98.02,22997.0,86.4869,86.6194,86.4869,86.5841,22997.0
2018-08-16 12:20:00,98.02,98.07,97.95,97.98,31319.0,86.5841,86.6282,86.5222,86.5487,31319.0
2018-08-16 12:30:00,97.98,98.07,97.95,97.99,54263.0,86.5487,86.6282,86.5222,86.5576,54263.0
2018-08-16 12:40:00,98.0,98.01,97.81,97.83,51440.0,86.5664,86.5752,86.3986,86.4162,51440.0
2018-08-16 12:50:00,97.82,97.98,97.78,97.97,66552.0,86.4074,86.5487,86.3721,86.5399,66552.0
2018-08-16 13:00:00,97.98,98.08,97.98,97.99,27699.0,86.5487,86.6371,86.5487,86.5576,27699.0
2018-08-16 13:10:00,98.0,98.06,97.97,97.97,32747.0,86.5664,86.6194,86.5399,86.5399,32747.0
2018-08-16 13:20:00,97.97,98.07,97.94,98.05,49350.0,86.5399,86.6282,86.5134,86.6106,49350.0
2018-08-16 13:30:00,98.04,98.11,98.03,98.06,20703.0,86.6017,86.6636,86.5929,86.6194,20703.0
2018-08-16 13:40:00,98.06,98.13,98.05,98.09,18482.0,86.6194,86.6812,86.6106,86.6459,18482.0
2018-08-16 13:50:00,98.09,98.12,98.06,98.09,25134.0,86.6459,86.6724,86.6194,86.6459,25134.0
2018-08-16 14:00:00,98.1,98.21,98.04,98.2,28179.0,86.6547,86.7519,86.6017,86.7431,28179.0
2018-08-16 14:10:00,98.2,98.23,98.15,98.15,43769.0,86.7431,86.7696,86.6989,86.6989,43769.0
2018-08-16 14:20:00,98.16,98.17,98.03,98.03,31560.0,86.7077,86.7166,86.5929,86.5929,31560.0
2018-08-16 14:30:00,98.03,98.03,97.9,97.95,37210.0,86.5929,86.5929,86.4781,86.5222,37210.0
2018-08-16 14:40:00,97.96,98.14,97.95,98.12,41078.0,86.5311,86.6901,86.5222,86.6724,41078.0
2018-08-16 14:50:00,98.13,98.14,97.99,98.0,43343.0,86.6812,86.6901,86.5576,86.5664,43343.0
2018-08-16 15:00:00,97.99,98.13,97.97,98.07,35139.0,86.5576,86.6812,86.5399,86.6282,35139.0
2018-08-16 15:10:00,98.07,98.1,97.99,97.99,62991.0,86.6282,86.6547,86.5576,86.5576,62991.0
2018-08-16 15:20:00,97.98,98.02,97.94,97.97,63030.0,86.5487,86.5841,86.5134,86.5399,63030.0
2018-08-16 15:30:00,97.96,98.01,97.85,97.87,58393.0,86.5311,86.5752,86.4339,86.4516,58393.0
2018-08-16 15:40:00,97.87,97.91,97.77,97.79,139195.0,86.4516,86.4869,86.3632,86.3809,139195.0
2018-08-16 15:50:00,97.78,97.78,97.58,97.68,514874.0,86.3721,86.3721,86.1954,86.2837,514874.0
2018-08-17 09:30:00,97.67,97.89,97.43,97.47,156157.0,86.2749,86.4692,86.0629,86.0982,156157.0
2018-08-17 09:40:00,97.44,97.52,97.33,97.49,34378.0,86.0717,86.1424,85.9746,86.1159,34378.0
2018-08-17 09:50:00,97.49,97.75,97.46,97.48,47852.0,86.1159,86.3456,86.0894,86.1071,47852.0
2018-08-17 10:00:00,97.48,97.87,97.48,97.82,108949.0,86.1071,86.4516,86.1071,86.4074,108949.0
2018-08-17 10:10:00,97.79,97.81,97.57,97.69,68468.0,86.3809,86.3986,86.1866,86.2926,68468.0
2018-08-17 10:20:00,97.7,97.75,97.5,97.7,52406.0,86.3014,86.3456,86.1247,86.3014,52406.0
2018-08-17 10:30:00,97.7,97.88,97.67,97.86,32997.0,86.3014,86.4604,86.2749,86.4427,32997.0
2018-08-17 10:40:00,97.89,97.99,97.85,97.97,35361.0,86.4692,86.5576,86.4339,86.5399,35361.0
2018-08-17 10:50:00,97.96,98.0,97.91,97.98,30253.0,86.5311,86.5664,86.4869,86.5487,30253.0
2018-08-17 11:00:00,97.99,98.0,97.81,97.81,22592.0,86.5576,86.5664,86.3986,86.3986,22592.0
2018-08-17 11:10:00,97.85,97.95,97.79,97.95,25740.0,86.4339,86.5222,86.3809,86.5222,25740.0
2018-08-17 11:20:00,97.94,97.95,97.85,97.91,18826.0,86.5134,86.5222,86.4339,86.4869,18826.0
2018-08-17 11:30:00,97.92,98.05,97.91,98.04,20055.0,86.4957,86.6106,86.4869,86.6017,20055.0
2018-08-17 11:40:00,98.03,98.18,98.03,98.15,27386.0,86.5929,86.7254,86.5929,86.6989,27386.0
2018-08-17 11:50:00,98.15,98.2,98.11,98.14,27667.0,86.6989,86.7431,86.6636,86.6901,27667.0
2018-08-17 12:00:00,98.14,98.17,98.08,98.12,23223.0,86.6901,86.7166,86.6371,86.6724,23223.0
2018-08-17 12:10:00,98.12,98.16,98.05,98.08,24625.0,86.6724,86.7077,86.6106,86.6371,24625.0
2018-08-17 12:20:00,98.07,98.1,98.0,98.02,19383.0,86.6282,86.6547,86.5664,86.5841,19383.0
2018-08-17 12:30:00,98.03,98.04,97.91,97.94,25346.0,86.5929,86.6017,86.4869,86.5134,25346.0
2018-08-17 12:40:00,97.93,97.98,97.87,97.89,22033.0,86.5046,86.5487,86.4516,86.4692,22033.0
2018-08-17 12:50:00,97.89,97.94,97.88,97.92,15410.0,86.4692,86.5134,86.4604,86.4957,15410.0
2018-08-17 13:00:00,97.92,97.98,97.88,97.9,24813.0,86.4957,86.5487,86.4604,86.4781,24813.0
2018-08-17 13:10:00,97.9,97.92,97.83,97.87,35887.0,86.4781,86.4957,86.4162,86.4516,35887.0
2018-08-17 13:20:00,97.88,97.88,97.77,97.77,19207.0,86.4604,86.4604,86.3632,86.3632,19207.0
2018-08-17 13:30:00,97.79,97.82,97.77,97.78,14077.0,86.3809,86.4074,86.3632,86.3721,14077.0
2018-08-17 13:40:00,97.79,97.84,97.76,97.77,23767.0,86.3809,86.4251,86.3544,86.3632,23767.0
2018-08-17 13:50:00,97.77,97.86,97.76,97.82,17953.0,86.3632,86.4427,86.3544,86.4074,17953.0
2018-08-17 14:00:00,97.81,98.01,97.78,97.94,64047.0,86.3986,86.5752,86.3721,86.5134,64047.0
2018-08-17 14:10:00,97.96,98.07,97.92,97.99,33103.0,86.5311,86.6282,86.4957,86.5576,33103.0
2018-08-17 14:20:00,97.99,98.08,97.94,97.98,101369.0,86.5576,86.6371,86.5134,86.5487,101369.0
2018-08-17 14:30:00,97.97,98.0,97.89,97.93,68370.0,86.5399,86.5664,86.4692,86.5046,68370.0
2018-08-17 14:40:00,97.93,98.23,97.93,97.98,151538.0,86.5046,86.7696,86.5046,86.5487,151538.0
2018-08-17 14:50:00,97.98,98.12,97.98,98.06,53171.0,86.5487,86.6724,86.5487,86.6194,53171.0
2018-08-17 15:00:00,98.05,98.05,97.94,97.95,33562.0,86.6106,86.6106,86.5134,86.5222,33562.0
2018-08-17 15:10:00,97.94,97.94,97.8,97.88,58493.0,86.5134,86.5134,86.3897,86.4604,58493.0
2018-08-17 15:20:00,97.89,97.97,97.86,97.92,30535.0,86.4692,86.5399,86.4427,86.4957,30535.0
2018-08-17 15:30:00,97.93,98.08,97.89,97.98,40580.0,86.5046,86.6371,86.4692,86.5487,40580.0
2018-08-17 15:40:00,97.99,98.03,97.95,97.96,52320.0,86.5576,86.5929,86.5222,86.5311,52320.0
2018-08-17 15:50:00,97.95,98.0,97.88,97.99,128372.0,86.5222,86.5664,86.4604,86.5576,128372.0
2018-08-20 09:30:00,97.98,98.69,97.91,98.41,123837.0,86.5487,87.1759,86.4869,86.9286,123837.0
2018-08-20 09:40:00,98.39,98.66,98.36,98.64,64780.0,86.9109,87.1494,86.8844,87.1317,64780.0
2018-08-20 09:50:00,98.62,98.71,98.51,98.67,90005.0,87.1141,87.1936,87.0169,87.1582,90005.0
2018-08-20 10:00:00,98.68,99.05,98.59,99.02,88912.0,87.1671,87.4939,87.0876,87.4674,88912.0
2018-08-20 10:10:00,99.0,99.08,98.81,99.05,86791.0,87.4497,87.5204,87.2819,87.4939,86791.0
2018-08-20 10:20:00,99.05,99.08,98.95,99.0,51732.0,87.4939,87.5204,87.4056,87.4497,51732.0
2018-08-20 10:30:00,99.0,99.01,98.85,98.9,45040.0,87.4497,87.4586,87.3172,87.3614,45040.0
2018-08-20 10:40:00,98.87,98.91,98.8,98.82,64145.0,87.3349,87.3702,87.2731,87.2907,64145.0
2018-08-20 10:50:00,98.84,98.91,98.82,98.88,66975.0,87.3084,87.3702,87.2907,87.3437,66975.0
2018-08-20 11:00:00,98.87,98.92,98.79,98.79,44777.0,87.3349,87.3791,87.2642,87.2642,44777.0
2018-08-20 11:10:00,98.79,98.91,98.78,98.88,53454.0,87.2642,87.3702,87.2554,87.3437,53454.0
2018-08-20 11:20:00,98.88,99.14,98.85,98.98,62100.0,87.3437,87.5734,87.3172,87.4321,62100.0
2018-08-20 11:30:00,98.98,99.02,98.91,99.0,48484.0,87.4321,87.4674,87.3702,87.4497,48484.0
2018-08-20 11:40:00,99.0,99.05,98.92,98.92,33922.0,87.4497,87.4939,87.3791,87.3791,33922.0
2018-08-20 11:50:00,98.93,98.98,98.89,98.92,36725.0,87.3879,87.4321,87.3526,87.3791,36725.0
2018-08-20 12:00:00,98.92,98.96,98.89,98.95,52653.0,87.3791,87.4144,87.3526,87.4056,52653.0
2018-08-20 12:10:00,98.95,99.0,98.85,98.85,39197.0,87.4056,87.4497,87.3172,87.3172,39197.0
2018-08-20 12:20:00,98.84,98.96,98.83,98.92,42756.0,87.3084,87.4144,87.2996,87.3791,42756.0
2018-08-20 12:30:00,98.93,98.97,98.91,98.97,24746.0,87.3879,87.4232,87.3702,87.4232,24746.0
2018-08-20 12:40:00,98.96,99.14,98.96,99.1,55006.0,87.4144,87.5734,87.4144,87.5381,55006.0
2018-08-20 12:50:00,99.09,99.11,99.02,99.04,61397.0,87.5292,87.5469,87.4674,87.4851,61397.0
2018-08-20 13:00:00,99.04,99.08,98.96,99.0,32629.0,87.4851,87.5204,87.4144,87.4497,32629.0
2018-08-20 13:10:00,99.01,99.07,98.98,99.01,28632.0,87.4586,87.5116,87.4321,87.4586,28632.0
2018-08-20 13:20:00,99.01,99.1,99.01,99.1,52592.0,87.4586,87.5381,87.4586,87.5381,52592.0
2018-08-20 13:30:00,99.1,99.1,98.94,98.94,29516.0,87.5381,87.5381,87.3967,87.3967,29516.0
2018-08-20 13:40:00,98.94,99.01,98.88,98.97,62344.0,87.3967,87.4586,87.3437,87.4232,62344.0
2018-08-20 13:50:00,98.98,99.01,98.93,98.97,51829.0,87.4321,87.4586,87.3879,87.4232,51829.0
2018-08-20 14:00:00,98.98,98.99,98.81,98.85,53763.0,87.4321,87.4409,87.2819,87.3172,53763.0
2018-08-20 14:10:00,98.84,98.9,98.79,98.84,34242.0,87.3084,87.3614,87.2642,87.3084,34242.0
2018-08-20 14:20:00,98.83,98.95,98.82,98.94,56084.0,87.2996,87.4056,87.2907,87.3967,56084.0
2018-08-20 14:30:00,98.94,98.94,98.79,98.8,37365.0,87.3967,87.3967,87.2642,87.2731,37365.0
2018-08-20 14:40:00,98.79,98.85,98.78,98.81,73345.0,87.2642,87.3172,87.2554,87.2819,73345.0
2018-08-20 14:50:00,98.81,98.85,98.74,98.85,82403.0,87.2819,87.3172,87.2201,87.3172,82403.0
2018-08-20 15:00:00,98.85,98.9,98.77,98.88,61652.0,87.3172,87.3614,87.2466,87.3437,61652.0
2018-08-20 15:10:00,98.88,98.95,98.85,98.95,156888.0,87.3437,87.4056,87.3172,87.4056,156888.0
2018-08-20 15:20:00,98.95,99.06,98.93,98.98,60531.0,87.4056,87.5027,87.3879,87.4321,60531.0
2018-08-20 15:30:00,98.98,99.07,98.95,99.07,61638.0,87.4321,87.5116,87.4056,87.5116,61638.0
2018-08-20 15:40:00,99.07,99.08,98.95,98.99,96026.0,87.5116,87.5204,87.4056,87.4409,96026.0
2018-08-20 15:50:00,98.98,99.02,98.91,98.98,237986.0,87.4321,87.4674,87.3702,87.4321,237986.0
2018-08-21 09:30:00,99.29,100.29,99.24,99.83,176952.0,87.7059,88.5892,87.6617,88.1829,176952.0
2018-08-21 09:40:00,99.8,99.89,99.41,99.48,68641.0,88.1564,88.2359,87.8119,87.8737,68641.0
2018-08-21 09:50:00,99.47,99.6,99.37,99.59,96038.0,87.8649,87.9797,87.7766,87.9709,96038.0
2018-08-21 10:00:00,99.57,99.62,99.36,99.42,57865.0,87.9532,87.9974,87.7677,87.8207,57865.0
2018-08-21 10:10:00,99.43,99.54,99.36,99.38,81655.0,87.8296,87.9267,87.7677,87.7854,81655.0
2018-08-21 10:20:00,99.38,99.43,99.22,99.22,63803.0,87.7854,87.8296,87.6441,87.6441,63803.0
2018-08-21 10:30:00,99.24,99.42,99.22,99.29,58264.0,87.6617,87.8207,87.6441,87.7059,58264.0
2018-08-21 10:40:00,99.29,99.34,99.05,99.06,105823.0,87.7059,87.7501,87.4939,87.5027,105823.0
2018-08-21 10:50:00,99.06,99.19,99.04,99.14,88543.0,87.5027,87.6176,87.4851,87.5734,88543.0
2018-08-21 11:00:00,99.15,99.24,99.13,99.21,55353.0,87.5822,87.6617,87.5646,87.6352,55353.0
2018-08-21 11:10:00,99.21,99.21,98.95,98.98,48279.0,87.6352,87.6352,87.4056,87.4321,48279.0
2018-08-21 11:20:00,98.98,99.06,98.81,99.05,70726.0,87.4321,87.5027,87.2819,87.4939,70726.0
2018-08-21 11:30:00,99.02,99.63,98.99,99.63,229207.0,87.4674,88.0062,87.4409,88.0062,229207.0
2018-08-21 11:40:00,99.62,99.72,99.45,99.6,109958.0,87.9974,88.0857,87.8472,87.9797,109958.0
2018-08-21 11:50:00,99.57,99.7,99.48,99.66,55481.0,87.9532,88.0681,87.8737,88.0327,55481.0
2018-08-21 12:00:00,99.67,99.67,99.49,99.59,56935.0,88.0416,88.0416,87.8826,87.9709,56935.0
2018-08-21 12:10:00,99.58,99.64,99.49,99.6,45050.0,87.9621,88.0151,87.8826,87.9797,45050.0
2018-08-21 12:20:00,99.59,99.71,99.49,99.7,64662.0,87.9709,88.0769,87.8826,88.0681,64662.0
2018-08-21 12:30:00,99.71,99.76,99.66,99.68,63715.0,88.0769,88.1211,88.0327,88.0504,63715.0
2018-08-21 12:40:00,99.68,99.86,99.67,99.78,78894.0,88.0504,88.2094,88.0416,88.1387,78894.0
2018-08-21 12:50:00,99.79,99.8,99.71,99.71,41777.0,88.1476,88.1564,88.0769,88.0769,41777.0
2018-08-21 13:00:00,99.71,99.78,99.68,99.71,72001.0,88.0769,88.1387,88.0504,88.0769,72001.0
2018-08-21 13:10:00,99.71,99.88,99.67,99.86,47792.0,88.0769,88.2271,88.0416,88.2094,47792.0
2018-08-21 13:20:00,99.85,99.85,99.78,99.83,41153.0,88.2006,88.2006,88.1387,88.1829,41153.0
2018-08-21 13:30:00,99.83,99.96,99.81,99.93,73892.0,88.1829,88.2977,88.1652,88.2712,73892.0
2018-08-21 13:40:00,99.92,100.1,99.86,100.07,83254.0,88.2624,88.4214,88.2094,88.3949,83254.0
2018-08-21 13:50:00,100.06,100.23,100.01,100.18,65736.0,88.3861,88.5362,88.3419,88.4921,65736.0
2018-08-21 14:00:00,100.18,100.18,99.94,99.96,65165.0,88.4921,88.4921,88.2801,88.2977,65165.0
2018-08-21 14:10:00,99.96,100.15,99.86,100.14,97555.0,88.2977,88.4656,88.2094,88.4567,97555.0
2018-08-21 14:20:00,100.14,100.2,99.94,99.95,89824.0,88.4567,88.5097,88.2801,88.2889,89824.0
2018-08-21 14:30:00,99.95,99.96,99.84,99.91,151998.0,88.2889,88.2977,88.1917,88.2536,151998.0
2018-08-21 14:40:00,99.92,99.93,99.77,99.84,169038.0,88.2624,88.2712,88.1299,88.1917,169038.0
2018-08-21 14:50:00,99.84,99.9,99.82,99.84,60679.0,88.1917,88.2447,88.1741,88.1917,60679.0
2018-08-21 15:00:00,99.84,99.85,99.78,99.81,65002.0,88.1917,88.2006,88.1387,88.1652,65002.0
2018-08-21 15:10:00,99.8,99.83,99.74,99.75,91848.0,88.1564,88.1829,88.1034,88.1122,91848.0
2018-08-21 15:20:00,99.75,99.91,99.69,99.78,112116.0,88.1122,88.2536,88.0592,88.1387,112116.0
2018-08-21 15:30:00,99.78,99.79,99.71,99.75,149042.0,88.1387,88.1476,88.0769,88.1122,149042.0
2018-08-21 15:40:00,99.75,99.76,99.62,99.64,217237.0,88.1122,88.1211,87.9974,88.0151,217237.0
2018-08-21 15:50:00,99.64,100.02,99.63,99.75,471059.0,88.0151,88.3507,88.0062,88.1122,471059.0
2018-08-22 09:30:00,104.91,108.48,104.27,108.31,1985247.0,92.6702,95.8237,92.1049,95.6735,1985247.0
2018-08-22 09:40:00,108.34,108.37,106.5,107.09,1551548.0,95.7,95.7265,94.0747,94.5959,1551548.0
2018-08-22 09:50:00,107.06,107.86,106.8,107.73,1037975.0,94.5694,95.276,94.3397,95.1612,1037975.0
2018-08-22 10:00:00,107.73,107.76,106.66,107.75,969400.0,95.1612,95.1877,94.216,95.1789,969400.0
2018-08-22 10:10:00,107.73,109.2,107.65,109.19,1471940.0,95.1612,96.4597,95.0905,96.4509,1471940.0
2018-08-22 10:20:00,109.18,109.53,108.85,109.23,1377016.0,96.442,96.7512,96.1505,96.4862,1377016.0
2018-08-22 10:30:00,109.26,109.8,108.61,109.15,864409.0,96.5127,96.9897,95.9385,96.4155,864409.0
2018-08-22 10:40:00,109.13,109.2,108.52,108.63,438663.0,96.3979,96.4597,95.859,95.9562,438663.0
2018-08-22 10:50:00,108.64,108.81,108.14,108.14,441664.0,95.965,96.1152,95.5234,95.5234,441664.0
2018-08-22 11:00:00,108.14,108.67,107.91,108.36,427954.0,95.5234,95.9915,95.3202,95.7177,427954.0
2018-08-22 11:10:00,108.37,108.48,108.04,108.19,278710.0,95.7265,95.8237,95.435,95.5675,278710.0
2018-08-22 11:20:00,108.21,108.55,108.21,108.5,240658.0,95.5852,95.8855,95.5852,95.8414,240658.0
2018-08-22 11:30:00,108.5,108.5,107.53,107.71,436134.0,95.8414,95.8414,94.9845,95.1435,436134.0
2018-08-22 11:40:00,107.7,107.75,107.46,107.56,295299.0,95.1347,95.1789,94.9227,95.011,295299.0
2018-08-22 11:50:00,107.56,107.65,106.89,107.45,452100.0,95.011,95.0905,94.4192,94.9139,452100.0
2018-08-22 12:00:00,107.46,107.48,106.72,106.98,392952.0,94.9227,94.9404,94.269,94.4987,392952.0
2018-08-22 12:10:00,106.99,107.64,106.97,107.61,412360.0,94.5075,95.0817,94.4899,95.0552,412360.0
2018-08-22 12:20:00,107.59,107.64,107.26,107.41,206261.0,95.0375,95.0817,94.746,94.8785,206261.0
2018-08-22 12:30:00,107.41,107.43,107.05,107.33,225801.0,94.8785,94.8962,94.5605,94.8079,225801.0
2018-08-22 12:40:00,107.29,107.42,107.06,107.09,181052.0,94.7725,94.8874,94.5694,94.5959,181052.0
2018-08-22 12:50:00,107.07,107.34,106.9,107.14,196392.0,94.5782,94.8167,94.428,94.64,196392.0
2018-08-22 13:00:00,107.15,107.28,106.76,106.76,214634.0,94.6489,94.7637,94.3044,94.3044,214634.0
2018-08-22 13:10:00,106.74,106.75,105.92,106.63,432121.0,94.2867,94.2955,93.5624,94.1895,432121.0
2018-08-22 13:20:00,106.62,106.79,106.46,106.65,225030.0,94.1807,94.3309,94.0394,94.2072,225030.0
2018-08-22 13:30:00,106.63,106.67,106.15,106.3,181944.0,94.1895,94.2249,93.7655,93.898,181944.0
2018-08-22 13:40:00,106.31,106.31,105.92,105.98,296872.0,93.9069,93.9069,93.5624,93.6154,296872.0
2018-08-22 13:50:00,105.99,106.3,105.8,106.0,246269.0,93.6242,93.898,93.4564,93.633,246269.0
2018-08-22 14:00:00,105.98,106.1,105.84,105.88,195504.0,93.6154,93.7214,93.4917,93.527,195504.0
2018-08-22 14:10:00,105.86,106.09,105.75,105.86,211412.0,93.5094,93.7125,93.4122,93.5094,211412.0
2018-08-22 14:20:00,105.85,106.02,105.72,105.94,227196.0,93.5005,93.6507,93.3857,93.58,227196.0
2018-08-22 14:30:00,105.94,106.0,105.78,105.89,159956.0,93.58,93.633,93.4387,93.5359,159956.0
2018-08-22 14:40:00,105.9,106.0,105.46,105.52,274299.0,93.5447,93.633,93.156,93.209,274299.0
2018-08-22 14:50:00,105.51,105.9,105.49,105.87,281100.0,93.2002,93.5447,93.1825,93.5182,281100.0
2018-08-22 15:00:00,105.88,105.98,105.65,105.73,208494.0,93.527,93.6154,93.3239,93.3945,208494.0
2018-08-22 15:10:00,105.74,105.84,105.61,105.77,178470.0,93.4034,93.4917,93.2885,93.4299,178470.0
2018-08-22 15:20:00,105.79,105.8,105.56,105.59,192328.0,93.4475,93.4564,93.2444,93.2709,192328.0
2018-08-22 15:30:00,105.61,105.74,105.46,105.62,310657.0,93.2885,93.4034,93.156,93.2974,310657.0
2018-08-22 15:40:00,105.61,105.64,105.23,105.52,504380.0,93.2885,93.315,92.9529,93.209,504380.0
2018-08-22 15:50:00,105.52,105.85,105.36,105.54,766839.0,93.209,93.5005,93.0677,93.2267,766839.0
2018-08-23 09:30:00,106.93,107.63,106.46,107.21,608177.0,94.4545,95.0729,94.0394,94.7019,608177.0
2018-08-23 09:40:00,107.2,107.5,106.9,107.24,329618.0,94.693,94.958,94.428,94.7284,329618.0
2018-08-23 09:50:00,107.27,107.64,107.02,107.11,262041.0,94.7549,95.0817,94.534,94.6135,262041.0
2018-08-23 10:00:00,107.11,107.33,106.96,107.16,258554.0,94.6135,94.8079,94.481,94.6577,258554.0
2018-08-23 10:10:00,107.21,107.21,106.67,106.99,193352.0,94.7019,94.7019,94.2249,94.5075,193352.0
2018-08-23 10:20:00,107.0,107.05,106.2,106.97,212444.0,94.5164,94.5605,93.8097,94.4899,212444.0
2018-08-23 10:30:00,106.98,107.3,106.97,107.09,138883.0,94.4987,94.7814,94.4899,94.5959,138883.0
2018-08-23 10:40:00,107.1,107.51,107.05,107.44,179208.0,94.6047,94.9669,94.5605,94.905,179208.0
2018-08-23 10:50:00,107.44,107.54,107.2,107.25,151359.0,94.905,94.9934,94.693,94.7372,151359.0
2018-08-23 11:00:00,107.23,107.62,107.21,107.56,130967.0,94.7195,95.064,94.7019,95.011,130967.0
2018-08-23 11:10:00,107.55,107.55,107.34,107.36,117316.0,95.0022,95.0022,94.8167,94.8344,117316.0
2018-08-23 11:20:00,107.35,107.38,107.13,107.14,115738.0,94.8255,94.852,94.6312,94.64,115738.0
2018-08-23 11:30:00,107.14,107.14,106.61,106.61,137501.0,94.64,94.64,94.1719,94.1719,137501.0
2018-08-23 11:40:00,106.62,106.87,106.39,106.85,109238.0,94.1807,94.4015,93.9775,94.3839,109238.0
2018-08-23 11:50:00,106.84,107.03,106.64,106.68,83795.0,94.375,94.5429,94.1984,94.2337,83795.0
2018-08-23 12:00:00,106.69,106.99,106.65,106.91,66745.0,94.2425,94.5075,94.2072,94.4369,66745.0
2018-08-23 12:10:00,106.92,107.12,106.91,107.0,107977.0,94.4457,94.6224,94.4369,94.5164,107977.0
2018-08-23 12:20:00,106.99,107.09,106.93,107.04,62259.0,94.5075,94.5959,94.4545,94.5517,62259.0
2018-08-23 12:30:00,107.03,107.05,106.84,106.87,93646.0,94.5429,94.5605,94.375,94.4015,93646.0
2018-08-23 12:40:00,106.86,107.05,106.86,107.0,65737.0,94.3927,94.5605,94.3927,94.5164,65737.0
2018-08-23 12:50:00,107.0,107.17,106.95,107.16,92106.0,94.5164,94.6665,94.4722,94.6577,92106.0
2018-08-23 13:00:00,107.16,107.18,107.01,107.01,145449.0,94.6577,94.6754,94.5252,94.5252,145449.0
2018-08-23 13:10:00,107.01,107.09,106.94,107.02,97126.0,94.5252,94.5959,94.4634,94.534,97126.0
2018-08-23 13:20:00,107.02,107.07,106.81,106.89,187428.0,94.534,94.5782,94.3485,94.4192,187428.0
2018-08-23 13:30:00,106.9,106.96,106.7,106.7,69493.0,94.428,94.481,94.2514,94.2514,69493.0
2018-08-23 13:40:00,106.7,106.97,106.7,106.97,69610.0,94.2514,94.4899,94.2514,94.4899,69610.0
2018-08-23 13:50:00,106.98,107.06,106.84,106.98,76924.0,94.4987,94.5694,94.375,94.4987,76924.0
2018-08-23 14:00:00,106.98,107.01,106.85,106.95,92902.0,94.4987,94.5252,94.3839,94.4722,92902.0
2018-08-23 14:10:00,106.96,107.01,106.92,107.0,81896.0,94.481,94.5252,94.4457,94.5164,81896.0
2018-08-23 14:20:00,106.99,107.28,106.99,107.1,174572.0,94.5075,94.7637,94.5075,94.6047,174572.0
2018-08-23 14:30:00,107.1,107.22,106.96,107.08,111405.0,94.6047,94.7107,94.481,94.587,111405.0
2018-08-23 14:40:00,107.09,107.12,106.91,107.04,84569.0,94.5959,94.6224,94.4369,94.5517,84569.0
2018-08-23 14:50:00,107.03,107.14,106.99,107.07,67528.0,94.5429,94.64,94.5075,94.5782,67528.0
2018-08-23 15:00:00,107.08,107.11,106.96,107.11,94152.0,94.587,94.6135,94.481,94.6135,94152.0
2018-08-23 15:10:00,107.11,107.14,106.98,106.99,96391.0,94.6135,94.64,94.4987,94.5075,96391.0
2018-08-23 15:20:00,107.0,107.17,106.99,107.15,100855.0,94.5164,94.6665,94.5075,94.6489,100855.0
2018-08-23 15:30:00,107.15,107.17,107.01,107.04,125463.0,94.6489,94.6665,94.5252,94.5517,125463.0
2018-08-23 15:40:00,107.04,107.1,106.83,107.04,199437.0,94.5517,94.6047,94.3662,94.5517,199437.0
2018-08-23 15:50:00,107.03,107.27,106.99,107.16,503132.0,94.5429,94.7549,94.5075,94.6577,503132.0
2018-08-24 09:30:00,106.84,107.39,106.66,107.26,183271.0,94.375,94.8609,94.216,94.746,183271.0
2018-08-24 09:40:00,107.28,107.52,107.15,107.39,65425.0,94.7637,94.9757,94.6489,94.8609,65425.0
2018-08-24 09:50:00,107.38,107.61,107.17,107.55,102122.0,94.852,95.0552,94.6665,95.0022,102122.0
2018-08-24 10:00:00,107.55,107.86,107.43,107.78,130207.0,95.0022,95.276,94.8962,95.2054,130207.0
2018-08-24 10:10:00,107.79,107.81,107.44,107.58,167639.0,95.2142,95.2319,94.905,95.0287,167639.0
2018-08-24 10:20:00,107.58,107.68,107.36,107.4,134592.0,95.0287,95.117,94.8344,94.8697,134592.0
2018-08-24 10:30:00,107.41,107.7,107.26,107.69,104310.0,94.8785,95.1347,94.746,95.1259,104310.0
2018-08-24 10:40:00,107.7,107.72,107.48,107.65,119768.0,95.1347,95.1524,94.9404,95.0905,119768.0
2018-08-24 10:50:00,107.64,107.74,107.58,107.71,102078.0,95.0817,95.17,95.0287,95.1435,102078.0
2018-08-24 11:00:00,107.73,107.85,107.58,107.85,78749.0,95.1612,95.2672,95.0287,95.2672,78749.0
2018-08-24 11:10:00,107.86,107.88,107.81,107.86,37061.0,95.276,95.2937,95.2319,95.276,37061.0
2018-08-24 11:20:00,107.86,107.96,107.77,107.89,70269.0,95.276,95.3644,95.1965,95.3025,70269.0
2018-08-24 11:30:00,107.9,107.91,107.63,107.67,76024.0,95.3114,95.3202,95.0729,95.1082,76024.0
2018-08-24 11:40:00,107.69,107.79,107.6,107.77,75886.0,95.1259,95.2142,95.0464,95.1965,75886.0
2018-08-24 11:50:00,107.77,107.96,107.69,107.96,80720.0,95.1965,95.3644,95.1259,95.3644,80720.0
2018-08-24 12:00:00,107.96,108.01,107.87,107.89,144344.0,95.3644,95.4085,95.2849,95.3025,144344.0
2018-08-24 12:10:00,107.89,107.94,107.66,107.67,62445.0,95.3025,95.3467,95.0994,95.1082,62445.0
2018-08-24 12:20:00,107.68,107.74,107.64,107.72,53032.0,95.117,95.17,95.0817,95.1524,53032.0
2018-08-24 12:30:00,107.72,107.72,107.34,107.37,54456.0,95.1524,95.1524,94.8167,94.8432,54456.0
2018-08-24 12:40:00,107.37,107.47,107.22,107.43,106130.0,94.8432,94.9315,94.7107,94.8962,106130.0
2018-08-24 12:50:00,107.43,107.55,107.39,107.47,40303.0,94.8962,95.0022,94.8609,94.9315,40303.0
2018-08-24 13:00:00,107.47,107.5,107.36,107.36,37266.0,94.9315,94.958,94.8344,94.8344,37266.0
2018-08-24 13:10:00,107.36,107.37,107.14,107.17,38430.0,94.8344,94.8432,94.64,94.6665,38430.0
2018-08-24 13:20:00,107.18,107.19,107.11,107.12,32856.0,94.6754,94.6842,94.6135,94.6224,32856.0
2018-08-24 13:30:00,107.1,107.14,107.0,107.1,70787.0,94.6047,94.64,94.5164,94.6047,70787.0
2018-08-24 13:40:00,107.1,107.36,107.08,107.34,71614.0,94.6047,94.8344,94.587,94.8167,71614.0
2018-08-24 13:50:00,107.33,107.51,107.33,107.51,48395.0,94.8079,94.9669,94.8079,94.9669,48395.0
2018-08-24 14:00:00,107.52,107.52,107.33,107.45,64378.0,94.9757,94.9757,94.8079,94.9139,64378.0
2018-08-24 14:10:00,107.46,107.46,107.31,107.31,70073.0,94.9227,94.9227,94.7902,94.7902,70073.0
2018-08-24 14:20:00,107.32,107.32,107.16,107.22,56480.0,94.799,94.799,94.6577,94.7107,56480.0
2018-08-24 14:30:00,107.22,107.26,107.13,107.21,75821.0,94.7107,94.746,94.6312,94.7019,75821.0
2018-08-24 14:40:00,107.22,107.42,107.2,107.4,66542.0,94.7107,94.8874,94.693,94.8697,66542.0
2018-08-24 14:50:00,107.39,107.4,107.22,107.22,56073.0,94.8609,94.8697,94.7107,94.7107,56073.0
2018-08-24 15:00:00,107.23,107.23,106.95,107.02,73877.0,94.7195,94.7195,94.4722,94.534,73877.0
2018-08-24 15:10:00,107.02,107.25,106.99,107.25,54758.0,94.534,94.7372,94.5075,94.7372,54758.0
2018-08-24 15:20:00,107.25,107.27,107.06,107.09,75000.0,94.7372,94.7549,94.5694,94.5959,75000.0
2018-08-24 15:30:00,107.08,107.14,107.0,107.07,137575.0,94.587,94.64,94.5164,94.5782,137575.0
2018-08-24 15:40:00,107.07,107.09,106.91,106.91,174855.0,94.5782,94.5959,94.4369,94.4369,174855.0
2018-08-24 15:50:00,106.92,106.92,106.76,106.82,384245.0,94.4457,94.4457,94.3044,94.3574,384245.0
2018-08-27 09:30:00,107.41,107.73,107.15,107.36,155245.0,94.8785,95.1612,94.6489,94.8344,155245.0
2018-08-27 09:40:00,107.35,107.62,107.16,107.45,54420.0,94.8255,95.064,94.6577,94.9139,54420.0
2018-08-27 09:50:00,107.44,107.79,107.28,107.79,84643.0,94.905,95.2142,94.7637,95.2142,84643.0
2018-08-27 10:00:00,107.8,107.89,107.51,107.52,79029.0,95.223,95.3025,94.9669,94.9757,79029.0
2018-08-27 10:10:00,107.53,107.72,107.45,107.69,89039.0,94.9845,95.1524,94.9139,95.1259,89039.0
2018-08-27 10:20:00,107.69,107.7,107.47,107.66,72110.0,95.1259,95.1347,94.9315,95.0994,72110.0
2018-08-27 10:30:00,107.65,107.65,107.3,107.32,73153.0,95.0905,95.0905,94.7814,94.799,73153.0
2018-08-27 10:40:00,107.33,107.56,107.3,107.48,76788.0,94.8079,95.011,94.7814,94.9404,76788.0
2018-08-27 10:50:00,107.48,107.64,107.48,107.61,65141.0,94.9404,95.0817,94.9404,95.0552,65141.0
2018-08-27 11:00:00,107.62,107.67,107.38,107.5,68241.0,95.064,95.1082,94.852,94.958,68241.0
2018-08-27 11:10:00,107.51,107.61,107.41,107.54,44880.0,94.9669,95.0552,94.8785,94.9934,44880.0
2018-08-27 11:20:00,107.54,107.74,107.46,107.72,48543.0,94.9934,95.17,94.9227,95.1524,48543.0
2018-08-27 11:30:00,107.7,107.72,107.49,107.49,52153.0,95.1347,95.1524,94.9492,94.9492,52153.0
2018-08-27 11:40:00,107.5,107.72,107.48,107.72,33398.0,94.958,95.1524,94.9404,95.1524,33398.0
2018-08-27 11:50:00,107.71,107.73,107.63,107.72,47775.0,95.1435,95.1612,95.0729,95.1524,47775.0
2018-08-27 12:00:00,107.71,107.78,107.7,107.76,25652.0,95.1435,95.2054,95.1347,95.1877,25652.0
2018-08-27 12:10:00,107.76,107.9,107.74,107.89,45822.0,95.1877,95.3114,95.17,95.3025,45822.0
2018-08-27 12:20:00,107.89,107.99,107.86,107.9,32057.0,95.3025,95.3909,95.276,95.3114,32057.0
2018-08-27 12:30:00,107.9,107.94,107.79,107.81,24539.0,95.3114,95.3467,95.2142,95.2319,24539.0
2018-08-27 12:40:00,107.83,107.85,107.75,107.82,26967.0,95.2495,95.2672,95.1789,95.2407,26967.0
2018-08-27 12:50:00,107.83,107.85,107.73,107.83,40662.0,95.2495,95.2672,95.1612,95.2495,40662.0
2018-08-27 13:00:00,107.82,107.83,107.57,107.59,24449.0,95.2407,95.2495,95.0199,95.0375,24449.0
2018-08-27 13:10:00,107.58,107.65,107.55,107.58,16070.0,95.0287,95.0905,95.0022,95.0287,16070.0
2018-08-27 13:20:00,107.59,107.61,107.47,107.48,18796.0,95.0375,95.0552,94.9315,94.9404,18796.0
2018-08-27 13:30:00,107.48,107.55,107.45,107.48,25284.0,94.9404,95.0022,94.9139,94.9404,25284.0
2018-08-27 13:40:00,107.49,107.49,107.37,107.4,29083.0,94.9492,94.9492,94.8432,94.8697,29083.0
2018-08-27 13:50:00,107.4,107.46,107.33,107.45,25503.0,94.8697,94.9227,94.8079,94.9139,25503.0
2018-08-27 14:00:00,107.45,107.46,107.39,107.4,30488.0,94.9139,94.9227,94.8609,94.8697,30488.0
2018-08-27 14:10:00,107.4,107.41,107.28,107.3,38075.0,94.8697,94.8785,94.7637,94.7814,38075.0
2018-08-27 14:20:00,107.3,107.46,107.28,107.46,34668.0,94.7814,94.9227,94.7637,94.9227,34668.0
2018-08-27 14:30:00,107.46,107.47,107.38,107.4,41201.0,94.9227,94.9315,94.852,94.8697,41201.0
2018-08-27 14:40:00,107.4,107.41,107.28,107.29,35373.0,94.8697,94.8785,94.7637,94.7725,35373.0
2018-08-27 14:50:00,107.29,107.35,107.02,107.08,82036.0,94.7725,94.8255,94.534,94.587,82036.0
2018-08-27 15:00:00,107.07,107.17,107.07,107.13,46118.0,94.5782,94.6665,94.5782,94.6312,46118.0
2018-08-27 15:10:00,107.13,107.14,106.96,106.97,45372.0,94.6312,94.64,94.481,94.4899,45372.0
2018-08-27 15:20:00,106.97,107.05,106.94,106.99,66270.0,94.4899,94.5605,94.4634,94.5075,66270.0
2018-08-27 15:30:00,106.98,107.01,106.77,106.81,116367.0,94.4987,94.5252,94.3132,94.3485,116367.0
2018-08-27 15:40:00,106.81,106.96,106.78,106.94,107664.0,94.3485,94.481,94.322,94.4634,107664.0
2018-08-27 15:50:00,106.94,106.99,106.84,106.97,223404.0,94.4634,94.5075,94.375,94.4899,223404.0
2018-08-28 09:30:00,106.89,107.79,106.89,107.65,142134.0,94.4192,95.2142,94.4192,95.0905,142134.0
2018-08-28 09:40:00,107.63,107.84,107.3,107.31,82805.0,95.0729,95.2584,94.7814,94.7902,82805.0
2018-08-28 09:50:00,107.26,107.45,107.2,107.26,41563.0,94.746,94.9139,94.693,94.746,41563.0
2018-08-28 10:00:00,107.28,107.51,107.25,107.45,63405.0,94.7637,94.9669,94.7372,94.9139,63405.0
2018-08-28 10:10:00,107.44,107.48,107.3,107.43,80090.0,94.905,94.9404,94.7814,94.8962,80090.0
2018-08-28 10:20:00,107.43,107.44,107.25,107.39,44064.0,94.8962,94.905,94.7372,94.8609,44064.0
2018-08-28 10:30:00,107.38,107.46,107.31,107.37,44036.0,94.852,94.9227,94.7902,94.8432,44036.0
2018-08-28 10:40:00,107.37,107.37,107.21,107.21,56051.0,94.8432,94.8432,94.7019,94.7019,56051.0
2018-08-28 10:50:00,107.19,107.44,107.1,107.37,61576.0,94.6842,94.905,94.6047,94.8432,61576.0
2018-08-28 11:00:00,107.38,107.46,107.32,107.46,60082.0,94.852,94.9227,94.799,94.9227,60082.0
2018-08-28 11:10:00,107.46,107.58,107.4,107.42,54951.0,94.9227,95.0287,94.8697,94.8874,54951.0
2018-08-28 11:20:00,107.42,107.59,107.36,107.48,40392.0,94.8874,95.0375,94.8344,94.9404,40392.0
2018-08-28 11:30:00,107.47,107.49,107.23,107.29,40983.0,94.9315,94.9492,94.7195,94.7725,40983.0
2018-08-28 11:40:00,107.28,107.39,107.23,107.33,34025.0,94.7637,94.8609,94.7195,94.8079,34025.0
2018-08-28 11:50:00,107.32,107.35,107.12,107.12,40591.0,94.799,94.8255,94.6224,94.6224,40591.0
2018-08-28 12:00:00,107.11,107.31,107.07,107.28,47111.0,94.6135,94.7902,94.5782,94.7637,47111.0
2018-08-28 12:10:00,107.28,107.52,107.27,107.5,37698.0,94.7637,94.9757,94.7549,94.958,37698.0
2018-08-28 12:20:00,107.5,107.56,107.45,107.53,36272.0,94.958,95.011,94.9139,94.9845,36272.0
2018-08-28 12:30:00,107.51,107.53,107.43,107.43,30993.0,94.9669,94.9845,94.8962,94.8962,30993.0
2018-08-28 12:40:00,107.42,107.51,107.37,107.51,27367.0,94.8874,94.9669,94.8432,94.9669,27367.0
2018-08-28 12:50:00,107.51,107.58,107.49,107.54,54888.0,94.9669,95.0287,94.9492,94.9934,54888.0
2018-08-28 13:00:00,107.54,107.57,107.52,107.53,35987.0,94.9934,95.0199,94.9757,94.9845,35987.0
2018-08-28 13:10:00,107.54,107.64,107.53,107.64,33895.0,94.9934,95.0817,94.9845,95.0817,33895.0
2018-08-28 13:20:00,107.64,107.67,107.54,107.58,33116.0,95.0817,95.1082,94.9934,95.0287,33116.0
2018-08-28 13:30:00,107.58,107.59,107.52,107.57,27605.0,95.0287,95.0375,94.9757,95.0199,27605.0
2018-08-28 13:40:00,107.58,107.59,107.47,107.51,42614.0,95.0287,95.0375,94.9315,94.9669,42614.0
2018-08-28 13:50:00,107.5,107.55,107.47,107.52,44621.0,94.958,95.0022,94.9315,94.9757,44621.0
2018-08-28 14:00:00,107.51,107.7,107.51,107.7,39668.0,94.9669,95.1347,94.9669,95.1347,39668.0
2018-08-28 14:10:00,107.69,107.7,107.55,107.66,63175.0,95.1259,95.1347,95.0022,95.0994,63175.0
2018-08-28 14:20:00,107.65,107.87,107.65,107.86,45271.0,95.0905,95.2849,95.0905,95.276,45271.0
2018-08-28 14:30:00,107.85,107.91,107.77,107.77,71533.0,95.2672,95.3202,95.1965,95.1965,71533.0
2018-08-28 14:40:00,107.78,107.95,107.77,107.87,87750.0,95.2054,95.3555,95.1965,95.2849,87750.0
2018-08-28 14:50:00,107.86,107.95,107.83,107.94,67256.0,95.276,95.3555,95.2495,95.3467,67256.0
2018-08-28 15:00:00,107.95,108.06,107.92,108.03,114296.0,95.3555,95.4527,95.329,95.4262,114296.0
2018-08-28 15:10:00,108.03,108.26,108.02,108.2,118157.0,95.4262,95.6294,95.4174,95.5764,118157.0
2018-08-28 15:20:00,108.19,108.28,108.15,108.28,142045.0,95.5675,95.647,95.5322,95.647,142045.0
2018-08-28 15:30:00,108.28,108.39,108.26,108.33,181208.0,95.647,95.7442,95.6294,95.6912,181208.0
2018-08-28 15:40:00,108.33,108.33,108.09,108.2,251237.0,95.6912,95.6912,95.4792,95.5764,251237.0
2018-08-28 15:50:00,108.19,108.3,108.14,108.26,349800.0,95.5675,95.6647,95.5234,95.6294,349800.0
2018-08-29 09:30:00,108.25,108.3,107.62,107.87,142073.0,95.6205,95.6647,95.064,95.2849,142073.0
2018-08-29 09:40:00,107.86,108.0,107.76,107.95,106114.0,95.276,95.3997,95.1877,95.3555,106114.0
2018-08-29 09:50:00,107.96,108.11,107.86,108.03,88494.0,95.3644,95.4969,95.276,95.4262,88494.0
2018-08-29 10:00:00,108.02,108.05,107.8,107.94,71669.0,95.4174,95.4439,95.223,95.3467,71669.0
2018-08-29 10:10:00,107.95,107.96,107.8,107.88,62222.0,95.3555,95.3644,95.223,95.2937,62222.0
2018-08-29 10:20:00,107.88,108.03,107.88,108.03,54396.0,95.2937,95.4262,95.2937,95.4262,54396.0
2018-08-29 10:30:00,108.04,108.07,107.94,107.98,46279.0,95.435,95.4615,95.3467,95.382,46279.0
2018-08-29 10:40:00,108.0,108.19,107.98,108.14,41000.0,95.3997,95.5675,95.382,95.5234,41000.0
2018-08-29 10:50:00,108.15,108.15,108.04,108.08,49015.0,95.5322,95.5322,95.435,95.4704,49015.0
2018-08-29 11:00:00,108.06,108.24,108.06,108.24,47978.0,95.4527,95.6117,95.4527,95.6117,47978.0
2018-08-29 11:10:00,108.24,108.31,108.17,108.19,71924.0,95.6117,95.6735,95.5499,95.5675,71924.0
2018-08-29 11:20:00,108.2,108.29,108.16,108.27,39212.0,95.5764,95.6559,95.541,95.6382,39212.0
2018-08-29 11:30:00,108.26,108.35,108.16,108.28,41309.0,95.6294,95.7089,95.541,95.647,41309.0
2018-08-29 11:40:00,108.29,108.3,108.2,108.22,32060.0,95.6559,95.6647,95.5764,95.594,32060.0
2018-08-29 11:50:00,108.24,108.39,108.23,108.35,43519.0,95.6117,95.7442,95.6029,95.7089,43519.0
2018-08-29 12:00:00,108.36,108.45,108.2,108.45,46699.0,95.7177,95.7972,95.5764,95.7972,46699.0
2018-08-29 12:10:00,108.45,108.64,108.44,108.58,56971.0,95.7972,95.965,95.7884,95.912,56971.0
2018-08-29 12:20:00,108.57,108.63,108.48,108.57,47103.0,95.9032,95.9562,95.8237,95.9032,47103.0
2018-08-29 12:30:00,108.57,108.7,108.57,108.64,24621.0,95.9032,96.018,95.9032,95.965,24621.0
2018-08-29 12:40:00,108.64,108.65,108.51,108.56,35809.0,95.965,95.9739,95.8502,95.8944,35809.0
2018-08-29 12:50:00,108.56,108.57,108.46,108.53,30091.0,95.8944,95.9032,95.806,95.8679,30091.0
2018-08-29 13:00:00,108.52,108.56,108.42,108.42,39521.0,95.859,95.8944,95.7707,95.7707,39521.0
2018-08-29 13:10:00,108.43,108.45,108.32,108.33,29541.0,95.7795,95.7972,95.6824,95.6912,29541.0
2018-08-29 13:20:00,108.34,108.34,108.23,108.33,27326.0,95.7,95.7,95.6029,95.6912,27326.0
2018-08-29 13:30:00,108.31,108.32,108.25,108.29,25493.0,95.6735,95.6824,95.6205,95.6559,25493.0
2018-08-29 13:40:00,108.29,108.37,108.28,108.34,19608.0,95.6559,95.7265,95.647,95.7,19608.0
2018-08-29 13:50:00,108.35,108.39,108.3,108.35,23985.0,95.7089,95.7442,95.6647,95.7089,23985.0
2018-08-29 14:00:00,108.35,108.46,108.34,108.4,25620.0,95.7089,95.806,95.7,95.753,25620.0
2018-08-29 14:10:00,108.4,108.5,108.39,108.48,27473.0,95.753,95.8414,95.7442,95.8237,27473.0
2018-08-29 14:20:00,108.48,108.49,108.41,108.44,28950.0,95.8237,95.8325,95.7619,95.7884,28950.0
2018-08-29 14:30:00,108.44,108.55,108.43,108.5,32186.0,95.7884,95.8855,95.7795,95.8414,32186.0
2018-08-29 14:40:00,108.5,108.66,108.45,108.62,46964.0,95.8414,95.9827,95.7972,95.9474,46964.0
2018-08-29 14:50:00,108.62,108.64,108.56,108.58,40295.0,95.9474,95.965,95.8944,95.912,40295.0
2018-08-29 15:00:00,108.58,108.62,108.49,108.53,60419.0,95.912,95.9474,95.8325,95.8679,60419.0
2018-08-29 15:10:00,108.54,108.61,108.53,108.57,41168.0,95.8767,95.9385,95.8679,95.9032,41168.0
2018-08-29 15:20:00,108.57,108.59,108.49,108.58,73098.0,95.9032,95.9209,95.8325,95.912,73098.0
2018-08-29 15:30:00,108.58,108.86,108.56,108.84,137513.0,95.912,96.1594,95.8944,96.1417,137513.0
2018-08-29 15:40:00,108.85,108.86,108.63,108.7,177608.0,96.1505,96.1594,95.9562,96.018,177608.0
2018-08-29 15:50:00,108.71,108.76,108.67,108.69,292768.0,96.0269,96.071,95.9915,96.0092,292768.0
2018-08-30 09:30:00,108.29,108.49,108.17,108.25,74341.0,95.6559,95.8325,95.5499,95.6205,74341.0
2018-08-30 09:40:00,108.29,108.32,107.99,108.04,39471.0,95.6559,95.6824,95.3909,95.435,39471.0
2018-08-30 09:50:00,108.02,108.14,107.92,108.06,35547.0,95.4174,95.5234,95.329,95.4527,35547.0
2018-08-30 10:00:00,108.05,108.24,108.0,108.11,77216.0,95.4439,95.6117,95.3997,95.4969,77216.0
2018-08-30 10:10:00,108.11,108.11,107.98,108.0,49696.0,95.4969,95.4969,95.382,95.3997,49696.0
2018-08-30 10:20:00,107.99,108.0,107.66,107.73,52976.0,95.3909,95.3997,95.0994,95.1612,52976.0
2018-08-30 10:30:00,107.73,107.96,107.7,107.81,47064.0,95.1612,95.3644,95.1347,95.2319,47064.0
2018-08-30 10:40:00,107.8,107.98,107.78,107.94,42362.0,95.223,95.382,95.2054,95.3467,42362.0
2018-08-30 10:50:00,107.94,108.15,107.92,108.07,43379.0,95.3467,95.5322,95.329,95.4615,43379.0
2018-08-30 11:00:00,108.07,108.16,107.94,107.98,45533.0,95.4615,95.541,95.3467,95.382,45533.0
2018-08-30 11:10:00,107.98,108.15,107.96,108.01,31699.0,95.382,95.5322,95.3644,95.4085,31699.0
2018-08-30 11:20:00,108.03,108.05,107.89,107.96,39432.0,95.4262,95.4439,95.3025,95.3644,39432.0
2018-08-30 11:30:00,107.98,108.03,107.95,107.95,16613.0,95.382,95.4262,95.3555,95.3555,16613.0
2018-08-30 11:40:00,107.95,107.96,107.82,107.83,26949.0,95.3555,95.3644,95.2407,95.2495,26949.0
2018-08-30 11:50:00,107.83,107.89,107.78,107.88,34798.0,95.2495,95.3025,95.2054,95.2937,34798.0
2018-08-30 12:00:00,107.87,107.96,107.82,107.87,27096.0,95.2849,95.3644,95.2407,95.2849,27096.0
2018-08-30 12:10:00,107.85,108.04,107.83,107.97,54841.0,95.2672,95.435,95.2495,95.3732,54841.0
2018-08-30 12:20:00,107.98,108.19,107.98,108.16,24972.0,95.382,95.5675,95.382,95.541,24972.0
2018-08-30 12:30:00,108.16,108.16,107.95,107.98,28068.0,95.541,95.541,95.3555,95.382,28068.0
2018-08-30 12:40:00,107.99,108.02,107.89,107.93,16512.0,95.3909,95.4174,95.3025,95.3379,16512.0
2018-08-30 12:50:00,107.94,108.23,107.93,108.19,31491.0,95.3467,95.6029,95.3379,95.5675,31491.0
2018-08-30 13:00:00,108.19,108.21,108.09,108.2,29376.0,95.5675,95.5852,95.4792,95.5764,29376.0
2018-08-30 13:10:00,108.21,108.29,108.19,108.29,28173.0,95.5852,95.6559,95.5675,95.6559,28173.0
2018-08-30 13:20:00,108.29,108.33,108.24,108.32,23322.0,95.6559,95.6912,95.6117,95.6824,23322.0
2018-08-30 13:30:00,108.32,108.33,108.2,108.3,19792.0,95.6824,95.6912,95.5764,95.6647,19792.0
2018-08-30 13:40:00,108.29,108.34,108.23,108.34,26396.0,95.6559,95.7,95.6029,95.7,26396.0
2018-08-30 13:50:00,108.35,108.41,108.24,108.24,29846.0,95.7089,95.7619,95.6117,95.6117,29846.0
2018-08-30 14:00:00,108.26,108.27,108.1,108.14,32248.0,95.6294,95.6382,95.488,95.5234,32248.0
2018-08-30 14:10:00,108.15,108.25,107.9,107.9,53464.0,95.5322,95.6205,95.3114,95.3114,53464.0
2018-08-30 14:20:00,107.9,107.99,107.76,107.83,48116.0,95.3114,95.3909,95.1877,95.2495,48116.0
2018-08-30 14:30:00,107.84,107.96,107.84,107.89,42914.0,95.2584,95.3644,95.2584,95.3025,42914.0
2018-08-30 14:40:00,107.89,107.92,107.81,107.84,59707.0,95.3025,95.329,95.2319,95.2584,59707.0
2018-08-30 14:50:00,107.83,107.84,107.63,107.69,85416.0,95.2495,95.2584,95.0729,95.1259,85416.0
2018-08-30 15:00:00,107.69,107.75,107.59,107.67,55887.0,95.1259,95.1789,95.0375,95.1082,55887.0
2018-08-30 15:10:00,107.68,107.8,107.66,107.75,49590.0,95.117,95.223,95.0994,95.1789,49590.0
2018-08-30 15:20:00,107.74,107.92,107.72,107.92,56865.0,95.17,95.329,95.1524,95.329,56865.0
2018-08-30 15:30:00,107.93,108.01,107.83,107.9,58086.0,95.3379,95.4085,95.2495,95.3114,58086.0
2018-08-30 15:40:00,107.91,107.96,107.83,107.89,76583.0,95.3202,95.3644,95.2495,95.3025,76583.0
2018-08-30 15:50:00,107.88,107.99,107.82,107.9,187801.0,95.2937,95.3909,95.2407,95.3114,187801.0
2018-08-31 09:30:00,107.78,108.49,107.69,108.36,91754.0,95.2054,95.8325,95.1259,95.7177,91754.0
2018-08-31 09:40:00,108.36,108.7,108.25,108.25,39726.0,95.7177,96.018,95.6205,95.6205,39726.0
2018-08-31 09:50:00,108.27,108.51,108.26,108.48,26855.0,95.6382,95.8502,95.6294,95.8237,26855.0
2018-08-31 10:00:00,108.49,108.51,108.1,108.14,55567.0,95.8325,95.8502,95.488,95.5234,55567.0
2018-08-31 10:10:00,108.11,108.2,107.96,108.02,91895.0,95.4969,95.5764,95.3644,95.4174,91895.0
2018-08-31 10:20:00,108.03,108.25,108.01,108.13,75292.0,95.4262,95.6205,95.4085,95.5145,75292.0
2018-08-31 10:30:00,108.15,108.48,108.14,108.48,35885.0,95.5322,95.8237,95.5234,95.8237,35885.0
2018-08-31 10:40:00,108.47,108.7,108.47,108.7,41249.0,95.8149,96.018,95.8149,96.018,41249.0
2018-08-31 10:50:00,108.69,108.73,108.57,108.58,52473.0,96.0092,96.0445,95.9032,95.912,52473.0
2018-08-31 11:00:00,108.59,108.71,108.56,108.6,65479.0,95.9209,96.0269,95.8944,95.9297,65479.0
2018-08-31 11:10:00,108.6,108.81,108.6,108.8,27050.0,95.9297,96.1152,95.9297,96.1064,27050.0
2018-08-31 11:20:00,108.79,108.84,108.66,108.73,41549.0,96.0975,96.1417,95.9827,96.0445,41549.0
2018-08-31 11:30:00,108.72,108.74,108.57,108.68,29084.0,96.0357,96.0534,95.9032,96.0004,29084.0
2018-08-31 11:40:00,108.67,108.69,108.48,108.5,34761.0,95.9915,96.0092,95.8237,95.8414,34761.0
2018-08-31 11:50:00,108.5,108.55,108.44,108.5,25716.0,95.8414,95.8855,95.7884,95.8414,25716.0
2018-08-31 12:00:00,108.5,108.5,108.34,108.46,36087.0,95.8414,95.8414,95.7,95.806,36087.0
2018-08-31 12:10:00,108.46,108.61,108.44,108.61,29670.0,95.806,95.9385,95.7884,95.9385,29670.0
2018-08-31 12:20:00,108.61,108.62,108.51,108.58,45409.0,95.9385,95.9474,95.8502,95.912,45409.0
2018-08-31 12:30:00,108.59,108.62,108.52,108.6,41089.0,95.9209,95.9474,95.859,95.9297,41089.0
2018-08-31 12:40:00,108.59,108.66,108.55,108.62,31363.0,95.9209,95.9827,95.8855,95.9474,31363.0
2018-08-31 12:50:00,108.62,108.64,108.58,108.63,27706.0,95.9474,95.965,95.912,95.9562,27706.0
2018-08-31 13:00:00,108.62,108.63,108.5,108.59,27765.0,95.9474,95.9562,95.8414,95.9209,27765.0
2018-08-31 13:10:00,108.6,108.6,108.51,108.57,16498.0,95.9297,95.9297,95.8502,95.9032,16498.0
2018-08-31 13:20:00,108.57,108.63,108.56,108.59,22259.0,95.9032,95.9562,95.8944,95.9209,22259.0
2018-08-31 13:30:00,108.6,108.64,108.54,108.55,19805.0,95.9297,95.965,95.8767,95.8855,19805.0
2018-08-31 13:40:00,108.54,108.6,108.52,108.56,17692.0,95.8767,95.9297,95.859,95.8944,17692.0
2018-08-31 13:50:00,108.56,108.59,108.53,108.57,20905.0,95.8944,95.9209,95.8679,95.9032,20905.0
2018-08-31 14:00:00,108.57,108.59,108.32,108.33,39204.0,95.9032,95.9209,95.6824,95.6912,39204.0
2018-08-31 14:10:00,108.31,108.35,108.23,108.29,45862.0,95.6735,95.7089,95.6029,95.6559,45862.0
2018-08-31 14:20:00,108.3,108.3,108.2,108.29,22400.0,95.6647,95.6647,95.5764,95.6559,22400.0
2018-08-31 14:30:00,108.3,108.37,108.29,108.34,34275.0,95.6647,95.7265,95.6559,95.7,34275.0
2018-08-31 14:40:00,108.34,108.54,108.34,108.54,64015.0,95.7,95.8767,95.7,95.8767,64015.0
2018-08-31 14:50:00,108.53,108.68,108.53,108.57,63682.0,95.8679,96.0004,95.8679,95.9032,63682.0
2018-08-31 15:00:00,108.56,108.66,108.54,108.63,32509.0,95.8944,95.9827,95.8767,95.9562,32509.0
2018-08-31 15:10:00,108.64,108.66,108.57,108.62,51476.0,95.965,95.9827,95.9032,95.9474,51476.0
2018-08-31 15:20:00,108.62,108.64,108.4,108.46,100521.0,95.9474,95.965,95.753,95.806,100521.0
2018-08-31 15:30:00,108.47,108.74,108.46,108.59,147439.0,95.8149,96.0534,95.806,95.9209,147439.0
2018-08-31 15:40:00,108.59,108.66,108.51,108.58,128189.0,95.9209,95.9827,95.8502,95.912,128189.0
2018-08-31 15:50:00,108.58,108.81,108.58,108.73,431363.0,95.912,96.1152,95.912,96.0445,431363.0
2018-09-04 09:30:00,108.39,108.93,108.03,108.61,100320.0,95.7442,96.2212,95.4262,95.9385,100320.0
2018-09-04 09:40:00,108.57,108.96,108.56,108.63,47140.0,95.9032,96.2477,95.8944,95.9562,47140.0
2018-09-04 09:50:00,108.59,108.98,108.54,108.94,64023.0,95.9209,96.2654,95.8767,96.23,64023.0
2018-09-04 10:00:00,108.94,108.98,108.77,108.85,40429.0,96.23,96.2654,96.0799,96.1505,40429.0
2018-09-04 10:10:00,108.82,108.98,108.75,108.97,48605.0,96.124,96.2654,96.0622,96.2565,48605.0
2018-09-04 10:20:00,108.97,109.24,108.96,109.18,82749.0,96.2565,96.495,96.2477,96.442,82749.0
2018-09-04 10:30:00,109.19,109.32,109.14,109.28,55893.0,96.4509,96.5657,96.4067,96.5304,55893.0
2018-09-04 10:40:00,109.27,109.74,109.25,109.7,69192.0,96.5215,96.9367,96.5039,96.9014,69192.0
2018-09-04 10:50:00,109.71,109.93,109.69,109.89,56578.0,96.9102,97.1045,96.8925,97.0692,56578.0
2018-09-04 11:00:00,109.89,110.0,109.73,109.82,73643.0,97.0692,97.1664,96.9279,97.0074,73643.0
2018-09-04 11:10:00,109.84,109.9,109.71,109.76,68479.0,97.025,97.078,96.9102,96.9544,68479.0
2018-09-04 11:20:00,109.75,109.78,109.6,109.64,38596.0,96.9455,96.972,96.813,96.8484,38596.0
2018-09-04 11:30:00,109.64,109.96,109.61,109.94,58778.0,96.8484,97.131,96.8219,97.1134,58778.0
2018-09-04 11:40:00,109.95,109.95,109.71,109.73,37250.0,97.1222,97.1222,96.9102,96.9279,37250.0
2018-09-04 11:50:00,109.72,109.75,109.47,109.49,67978.0,96.919,96.9455,96.6982,96.7159,67978.0
2018-09-04 12:00:00,109.5,109.55,109.29,109.34,126331.0,96.7247,96.7689,96.5392,96.5834,126331.0
2018-09-04 12:10:00,109.34,109.53,109.31,109.52,38453.0,96.5834,96.7512,96.5569,96.7424,38453.0
2018-09-04 12:20:00,109.52,109.55,109.32,109.54,34787.0,96.7424,96.7689,96.5657,96.76,34787.0
2018-09-04 12:30:00,109.53,109.57,109.45,109.49,42014.0,96.7512,96.7865,96.6805,96.7159,42014.0
2018-09-04 12:40:00,109.48,109.64,109.47,109.62,32752.0,96.707,96.8484,96.6982,96.8307,32752.0
2018-09-04 12:50:00,109.63,109.86,109.63,109.85,50163.0,96.8395,97.0427,96.8395,97.0339,50163.0
2018-09-04 13:00:00,109.85,109.93,109.81,109.81,48322.0,97.0339,97.1045,96.9985,96.9985,48322.0
2018-09-04 13:10:00,109.82,109.91,109.81,109.89,122745.0,97.0074,97.0869,96.9985,97.0692,122745.0
2018-09-04 13:20:00,109.9,109.93,109.83,109.89,73506.0,97.078,97.1045,97.0162,97.0692,73506.0
2018-09-04 13:30:00,109.9,110.02,109.85,109.85,88705.0,97.078,97.184,97.0339,97.0339,88705.0
2018-09-04 13:40:00,109.85,109.91,109.68,109.73,114196.0,97.0339,97.0869,96.8837,96.9279,114196.0
2018-09-04 13:50:00,109.74,109.79,109.59,109.63,52823.0,96.9367,96.9809,96.8042,96.8395,52823.0
2018-09-04 14:00:00,109.63,109.81,109.61,109.72,93530.0,96.8395,96.9985,96.8219,96.919,93530.0
2018-09-04 14:10:00,109.73,109.81,109.69,109.78,45377.0,96.9279,96.9985,96.8925,96.972,45377.0
2018-09-04 14:20:00,109.79,109.92,109.79,109.91,43657.0,96.9809,97.0957,96.9809,97.0869,43657.0
2018-09-04 14:30:00,109.89,110.07,109.87,110.07,41098.0,97.0692,97.2282,97.0515,97.2282,41098.0
2018-09-04 14:40:00,110.07,110.15,110.03,110.09,74743.0,97.2282,97.2989,97.1929,97.2459,74743.0
2018-09-04 14:50:00,110.08,110.23,110.07,110.15,97952.0,97.237,97.3695,97.2282,97.2989,97952.0
2018-09-04 15:00:00,110.17,110.2,110.04,110.12,83462.0,97.3165,97.343,97.2017,97.2724,83462.0
2018-09-04 15:10:00,110.13,110.19,110.05,110.08,84416.0,97.2812,97.3342,97.2105,97.237,84416.0
2018-09-04 15:20:00,110.08,110.17,109.98,109.98,103360.0,97.237,97.3165,97.1487,97.1487,103360.0
2018-09-04 15:30:00,109.97,109.99,109.8,109.91,102366.0,97.1399,97.1575,96.9897,97.0869,102366.0
2018-09-04 15:40:00,109.89,109.91,109.81,109.84,123701.0,97.0692,97.0869,96.9985,97.025,123701.0
2018-09-04 15:50:00,109.85,110.0,109.78,109.95,285677.0,97.0339,97.1664,96.972,97.1222,285677.0
2018-09-05 09:30:00,109.66,110.78,109.66,110.62,137694.0,96.866,97.8554,96.866,97.714,137694.0
2018-09-05 09:40:00,110.6,110.72,110.3,110.47,83611.0,97.6964,97.8024,97.4314,97.5815,83611.0
2018-09-05 09:50:00,110.49,110.52,110.34,110.4,79551.0,97.5992,97.6257,97.4667,97.5197,79551.0
2018-09-05 10:00:00,110.37,110.41,110.12,110.35,113540.0,97.4932,97.5285,97.2724,97.4755,113540.0
2018-09-05 10:10:00,110.37,110.38,109.66,109.72,89631.0,97.4932,97.502,96.866,96.919,89631.0
2018-09-05 10:20:00,109.73,109.81,109.4,109.81,62164.0,96.9279,96.9985,96.6364,96.9985,62164.0
2018-09-05 10:30:00,109.78,109.8,109.39,109.61,47544.0,96.972,96.9897,96.6275,96.8219,47544.0
2018-09-05 10:40:00,109.61,109.97,109.61,109.85,32527.0,96.8219,97.1399,96.8219,97.0339,32527.0
2018-09-05 10:50:00,109.86,109.96,109.79,109.92,58297.0,97.0427,97.131,96.9809,97.0957,58297.0
2018-09-05 11:00:00,109.92,109.93,109.74,109.75,41197.0,97.0957,97.1045,96.9367,96.9455,41197.0
2018-09-05 11:10:00,109.76,109.82,109.64,109.72,48316.0,96.9544,97.0074,96.8484,96.919,48316.0
2018-09-05 11:20:00,109.74,109.83,109.39,109.43,60074.0,96.9367,97.0162,96.6275,96.6629,60074.0
2018-09-05 11:30:00,109.43,109.6,109.33,109.56,25427.0,96.6629,96.813,96.5745,96.7777,25427.0
2018-09-05 11:40:00,109.56,109.62,109.46,109.62,33450.0,96.7777,96.8307,96.6894,96.8307,33450.0
2018-09-05 11:50:00,109.62,109.82,109.62,109.68,43430.0,96.8307,97.0074,96.8307,96.8837,43430.0
2018-09-05 12:00:00,109.69,109.81,109.67,109.76,33649.0,96.8925,96.9985,96.8749,96.9544,33649.0
2018-09-05 12:10:00,109.76,109.76,109.59,109.61,41629.0,96.9544,96.9544,96.8042,96.8219,41629.0
2018-09-05 12:20:00,109.6,109.69,109.53,109.56,48682.0,96.813,96.8925,96.7512,96.7777,48682.0
2018-09-05 12:30:00,109.54,109.69,109.52,109.57,51212.0,96.76,96.8925,96.7424,96.7865,51212.0
2018-09-05 12:40:00,109.58,109.59,109.43,109.43,64942.0,96.7954,96.8042,96.6629,96.6629,64942.0
2018-09-05 12:50:00,109.44,109.46,109.35,109.36,51942.0,96.6717,96.6894,96.5922,96.601,51942.0
2018-09-05 13:00:00,109.36,109.39,109.28,109.29,53570.0,96.601,96.6275,96.5304,96.5392,53570.0
2018-09-05 13:10:00,109.29,109.4,109.25,109.33,64896.0,96.5392,96.6364,96.5039,96.5745,64896.0
2018-09-05 13:20:00,109.32,109.34,109.19,109.31,45265.0,96.5657,96.5834,96.4509,96.5569,45265.0
2018-09-05 13:30:00,109.3,109.45,109.27,109.3,50263.0,96.548,96.6805,96.5215,96.548,50263.0
2018-09-05 13:40:00,109.29,109.32,109.22,109.23,50878.0,96.5392,96.5657,96.4774,96.4862,50878.0
2018-09-05 13:50:00,109.23,109.35,109.23,109.3,55470.0,96.4862,96.5922,96.4862,96.548,55470.0
2018-09-05 14:00:00,109.31,109.32,109.1,109.2,43586.0,96.5569,96.5657,96.3714,96.4597,43586.0
2018-09-05 14:10:00,109.21,109.33,109.13,109.32,42344.0,96.4685,96.5745,96.3979,96.5657,42344.0
2018-09-05 14:20:00,109.33,109.33,109.06,109.09,53015.0,96.5745,96.5745,96.336,96.3625,53015.0
2018-09-05 14:30:00,109.08,109.19,109.0,109.17,78958.0,96.3537,96.4509,96.283,96.4332,78958.0
2018-09-05 14:40:00,109.16,109.18,108.92,108.97,83766.0,96.4244,96.442,96.2124,96.2565,83766.0
2018-09-05 14:50:00,108.98,109.05,108.85,108.97,71002.0,96.2654,96.3272,96.1505,96.2565,71002.0
2018-09-05 15:00:00,108.97,109.03,108.91,109.03,65975.0,96.2565,96.3095,96.2035,96.3095,65975.0
2018-09-05 15:10:00,109.03,109.16,108.97,109.09,79260.0,96.3095,96.4244,96.2565,96.3625,79260.0
2018-09-05 15:20:00,109.09,109.13,108.9,108.91,110181.0,96.3625,96.3979,96.1947,96.2035,110181.0
2018-09-05 15:30:00,108.91,108.93,108.76,108.76,143537.0,96.2035,96.2212,96.071,96.071,143537.0
2018-09-05 15:40:00,108.76,108.76,108.43,108.49,307564.0,96.071,96.071,95.7795,95.8325,307564.0
2018-09-05 15:50:00,108.48,108.51,108.38,108.4,554495.0,95.8237,95.8502,95.7354,95.753,554495.0
2018-09-06 09:30:00,108.44,108.83,108.28,108.66,140262.0,95.7884,96.1329,95.647,95.9827,140262.0
2018-09-06 09:40:00,108.68,108.88,108.31,108.88,123486.0,96.0004,96.177,95.6735,96.177,123486.0
2018-09-06 09:50:00,108.89,109.2,108.81,109.17,35599.0,96.1859,96.4597,96.1152,96.4332,35599.0
2018-09-06 10:00:00,109.14,109.17,108.9,109.03,42008.0,96.4067,96.4332,96.1947,96.3095,42008.0
2018-09-06 10:10:00,109.05,109.06,108.73,108.89,92612.0,96.3272,96.336,96.0445,96.1859,92612.0
2018-09-06 10:20:00,108.89,109.04,108.74,109.03,58314.0,96.1859,96.3184,96.0534,96.3095,58314.0
2018-09-06 10:30:00,109.02,109.02,108.76,108.9,63864.0,96.3007,96.3007,96.071,96.1947,63864.0
2018-09-06 10:40:00,108.92,108.98,108.67,108.71,53884.0,96.2124,96.2654,95.9915,96.0269,53884.0
2018-09-06 10:50:00,108.68,108.91,108.68,108.86,57257.0,96.0004,96.2035,96.0004,96.1594,57257.0
2018-09-06 11:00:00,108.86,108.87,108.38,108.46,51144.0,96.1594,96.1682,95.7354,95.806,51144.0
2018-09-06 11:10:00,108.45,108.67,108.44,108.62,40645.0,95.7972,95.9915,95.7884,95.9474,40645.0
2018-09-06 11:20:00,108.64,108.88,108.64,108.77,41901.0,95.965,96.177,95.965,96.0799,41901.0
2018-09-06 11:30:00,108.76,109.08,108.74,109.0,44725.0,96.071,96.3537,96.0534,96.283,44725.0
2018-09-06 11:40:00,109.02,109.14,108.93,109.09,63714.0,96.3007,96.4067,96.2212,96.3625,63714.0
2018-09-06 11:50:00,109.09,109.3,109.03,109.19,60975.0,96.3625,96.548,96.3095,96.4509,60975.0
2018-09-06 12:00:00,109.19,109.26,109.11,109.24,34754.0,96.4509,96.5127,96.3802,96.495,34754.0
2018-09-06 12:10:00,109.23,109.33,109.16,109.31,45812.0,96.4862,96.5745,96.4244,96.5569,45812.0
2018-09-06 12:20:00,109.32,109.36,109.19,109.2,42723.0,96.5657,96.601,96.4509,96.4597,42723.0
2018-09-06 12:30:00,109.2,109.31,109.07,109.07,107517.0,96.4597,96.5569,96.3449,96.3449,107517.0
2018-09-06 12:40:00,109.06,109.28,109.06,109.23,27450.0,96.336,96.5304,96.336,96.4862,27450.0
2018-09-06 12:50:00,109.2,109.29,109.17,109.2,25589.0,96.4597,96.5392,96.4332,96.4597,25589.0
2018-09-06 13:00:00,109.2,109.24,109.06,109.12,26865.0,96.4597,96.495,96.336,96.389,26865.0
2018-09-06 13:10:00,109.12,109.25,109.06,109.25,27902.0,96.389,96.5039,96.336,96.5039,27902.0
2018-09-06 13:20:00,109.24,109.28,109.1,109.13,44612.0,96.495,96.5304,96.3714,96.3979,44612.0
2018-09-06 13:30:00,109.14,109.43,109.13,109.42,39152.0,96.4067,96.6629,96.3979,96.654,39152.0
2018-09-06 13:40:00,109.41,109.55,109.37,109.53,53564.0,96.6452,96.7689,96.6099,96.7512,53564.0
2018-09-06 13:50:00,109.53,109.61,109.52,109.59,36847.0,96.7512,96.8219,96.7424,96.8042,36847.0
2018-09-06 14:00:00,109.6,109.68,109.58,109.62,42452.0,96.813,96.8837,96.7954,96.8307,42452.0
2018-09-06 14:10:00,109.61,109.68,109.5,109.58,34717.0,96.8219,96.8837,96.7247,96.7954,34717.0
2018-09-06 14:20:00,109.58,109.58,109.37,109.45,66392.0,96.7954,96.7954,96.6099,96.6805,66392.0
2018-09-06 14:30:00,109.46,109.57,109.43,109.54,39402.0,96.6894,96.7865,96.6629,96.76,39402.0
2018-09-06 14:40:00,109.53,109.56,109.47,109.47,45832.0,96.7512,96.7777,96.6982,96.6982,45832.0
2018-09-06 14:50:00,109.47,109.5,109.37,109.37,31477.0,96.6982,96.7247,96.6099,96.6099,31477.0
2018-09-06 15:00:00,109.37,109.56,109.37,109.54,51822.0,96.6099,96.7777,96.6099,96.76,51822.0
2018-09-06 15:10:00,109.55,109.66,109.53,109.58,89460.0,96.7689,96.866,96.7512,96.7954,89460.0
2018-09-06 15:20:00,109.59,109.68,109.58,109.58,96007.0,96.8042,96.8837,96.7954,96.7954,96007.0
2018-09-06 15:30:00,109.58,109.64,109.52,109.64,119499.0,96.7954,96.8484,96.7424,96.8484,119499.0
2018-09-06 15:40:00,109.64,109.67,109.52,109.58,210941.0,96.8484,96.8749,96.7424,96.7954,210941.0
2018-09-06 15:50:00,109.57,109.57,109.33,109.39,270842.0,96.7865,96.7865,96.5745,96.6275,270842.0
2018-09-07 09:30:00,108.99,110.13,108.82,110.03,139602.0,96.2742,97.2812,96.124,97.1929,139602.0
2018-09-07 09:40:00,110.03,110.03,109.63,109.7,103399.0,97.1929,97.1929,96.8395,96.9014,103399.0
2018-09-07 09:50:00,109.7,110.08,109.68,109.72,63660.0,96.9014,97.237,96.8837,96.919,63660.0
2018-09-07 10:00:00,109.69,109.75,109.44,109.71,61165.0,96.8925,96.9455,96.6717,96.9102,61165.0
2018-09-07 10:10:00,109.71,109.93,109.71,109.93,36431.0,96.9102,97.1045,96.9102,97.1045,36431.0
2018-09-07 10:20:00,109.91,110.03,109.83,110.02,47513.0,97.0869,97.1929,97.0162,97.184,47513.0
2018-09-07 10:30:00,110.02,110.05,109.89,109.98,27648.0,97.184,97.2105,97.0692,97.1487,27648.0
2018-09-07 10:40:00,109.99,110.27,109.92,110.23,174754.0,97.1575,97.4049,97.0957,97.3695,174754.0
2018-09-07 10:50:00,110.25,110.43,110.17,110.29,46024.0,97.3872,97.5462,97.3165,97.4225,46024.0
2018-09-07 11:00:00,110.3,110.43,110.24,110.36,38807.0,97.4314,97.5462,97.3784,97.4844,38807.0
2018-09-07 11:10:00,110.37,110.49,110.27,110.44,49316.0,97.4932,97.5992,97.4049,97.555,49316.0
2018-09-07 11:20:00,110.46,110.49,110.24,110.29,32195.0,97.5727,97.5992,97.3784,97.4225,32195.0
2018-09-07 11:30:00,110.29,110.3,110.13,110.2,42874.0,97.4225,97.4314,97.2812,97.343,42874.0
2018-09-07 11:40:00,110.21,110.21,110.02,110.16,51963.0,97.3519,97.3519,97.184,97.3077,51963.0
2018-09-07 11:50:00,110.16,110.16,109.9,109.97,56495.0,97.3077,97.3077,97.078,97.1399,56495.0
2018-09-07 12:00:00,109.99,110.0,109.64,109.65,73574.0,97.1575,97.1664,96.8484,96.8572,73574.0
2018-09-07 12:10:00,109.64,109.74,109.44,109.47,87619.0,96.8484,96.9367,96.6717,96.6982,87619.0
2018-09-07 12:20:00,109.47,109.52,109.19,109.27,34985.0,96.6982,96.7424,96.4509,96.5215,34985.0
2018-09-07 12:30:00,109.27,109.39,109.22,109.31,35352.0,96.5215,96.6275,96.4774,96.5569,35352.0
2018-09-07 12:40:00,109.31,109.6,109.29,109.56,41069.0,96.5569,96.813,96.5392,96.7777,41069.0
2018-09-07 12:50:00,109.57,109.72,109.49,109.5,42593.0,96.7865,96.919,96.7159,96.7247,42593.0
2018-09-07 13:00:00,109.5,109.52,109.36,109.37,33114.0,96.7247,96.7424,96.601,96.6099,33114.0
2018-09-07 13:10:00,109.4,109.45,109.25,109.27,42591.0,96.6364,96.6805,96.5039,96.5215,42591.0
2018-09-07 13:20:00,109.27,109.43,109.26,109.43,49025.0,96.5215,96.6629,96.5127,96.6629,49025.0
2018-09-07 13:30:00,109.46,109.51,109.29,109.32,54234.0,96.6894,96.7335,96.5392,96.5657,54234.0
2018-09-07 13:40:00,109.3,109.35,109.27,109.29,47217.0,96.548,96.5922,96.5215,96.5392,47217.0
2018-09-07 13:50:00,109.28,109.4,109.26,109.38,26693.0,96.5304,96.6364,96.5127,96.6187,26693.0
2018-09-07 14:00:00,109.38,109.45,109.31,109.33,36277.0,96.6187,96.6805,96.5569,96.5745,36277.0
2018-09-07 14:10:00,109.32,109.51,109.29,109.43,48307.0,96.5657,96.7335,96.5392,96.6629,48307.0
2018-09-07 14:20:00,109.43,109.65,109.38,109.64,46861.0,96.6629,96.8572,96.6187,96.8484,46861.0
2018-09-07 14:30:00,109.64,109.73,109.61,109.7,57346.0,96.8484,96.9279,96.8219,96.9014,57346.0
2018-09-07 14:40:00,109.71,109.79,109.68,109.77,35509.0,96.9102,96.9809,96.8837,96.9632,35509.0
2018-09-07 14:50:00,109.76,109.76,109.6,109.67,57306.0,96.9544,96.9544,96.813,96.8749,57306.0
2018-09-07 15:00:00,109.68,109.76,109.66,109.76,42194.0,96.8837,96.9544,96.866,96.9544,42194.0
2018-09-07 15:10:00,109.76,109.87,109.74,109.82,33983.0,96.9544,97.0515,96.9367,97.0074,33983.0
2018-09-07 15:20:00,109.82,109.86,109.67,109.72,62941.0,97.0074,97.0427,96.8749,96.919,62941.0
2018-09-07 15:30:00,109.72,109.73,109.61,109.68,66678.0,96.919,96.9279,96.8219,96.8837,66678.0
2018-09-07 15:40:00,109.67,109.67,109.58,109.65,85190.0,96.8749,96.8749,96.7954,96.8572,85190.0
2018-09-07 15:50:00,109.64,109.76,109.57,109.6,247159.0,96.8484,96.9544,96.7865,96.813,247159.0
2018-09-10 09:30:00,110.72,111.41,110.24,110.85,303165.0,97.8024,98.4119,97.3784,97.9172,303165.0
2018-09-10 09:40:00,110.89,111.2,110.56,111.19,125278.0,97.9525,98.2264,97.661,98.2175,125278.0
2018-09-10 09:50:00,111.18,111.31,111.01,111.21,117772.0,98.2087,98.3235,98.0585,98.2352,117772.0
2018-09-10 10:00:00,111.3,111.64,111.07,111.46,156781.0,98.3147,98.615,98.1115,98.456,156781.0
2018-09-10 10:10:00,111.46,111.72,111.26,111.7,175461.0,98.456,98.6857,98.2794,98.668,175461.0
2018-09-10 10:20:00,111.73,111.98,111.53,111.93,216160.0,98.6945,98.9154,98.5179,98.8712,216160.0
2018-09-10 10:30:00,111.95,112.1,111.9,112.01,247537.0,98.8889,99.0214,98.8447,98.9419,247537.0
2018-09-10 10:40:00,112.02,112.36,111.98,112.34,114608.0,98.9507,99.251,98.9154,99.2334,114608.0
2018-09-10 10:50:00,112.35,112.51,112.11,112.15,306079.0,99.2422,99.3835,99.0302,99.0655,306079.0
2018-09-10 11:00:00,112.13,112.22,111.92,112.18,131964.0,99.0479,99.1274,98.8624,99.092,131964.0
2018-09-10 11:10:00,112.18,112.35,112.1,112.32,58604.0,99.092,99.2422,99.0214,99.2157,58604.0
2018-09-10 11:20:00,112.3,112.3,112.04,112.1,50812.0,99.198,99.198,98.9684,99.0214,50812.0
2018-09-10 11:30:00,112.11,112.14,111.92,111.96,123118.0,99.0302,99.0567,98.8624,98.8977,123118.0
2018-09-10 11:40:00,111.95,112.06,111.82,112.05,146950.0,98.8889,98.986,98.774,98.9772,146950.0
2018-09-10 11:50:00,112.05,112.44,112.05,112.33,167492.0,98.9772,99.3217,98.9772,99.2245,167492.0
2018-09-10 12:00:00,112.33,112.41,112.17,112.39,152893.0,99.2245,99.2952,99.0832,99.2775,152893.0
2018-09-10 12:10:00,112.4,112.42,112.09,112.1,52257.0,99.2864,99.304,99.0125,99.0214,52257.0
2018-09-10 12:20:00,112.1,112.18,111.96,111.98,43423.0,99.0214,99.092,98.8977,98.9154,43423.0
2018-09-10 12:30:00,111.97,112.1,111.94,112.05,68088.0,98.9065,99.0214,98.88,98.9772,68088.0
2018-09-10 12:40:00,112.05,112.17,111.96,112.16,92428.0,98.9772,99.0832,98.8977,99.0744,92428.0
2018-09-10 12:50:00,112.15,112.19,112.11,112.18,65661.0,99.0655,99.1009,99.0302,99.092,65661.0
2018-09-10 13:00:00,112.18,112.24,112.12,112.15,53325.0,99.092,99.145,99.039,99.0655,53325.0
2018-09-10 13:10:00,112.15,112.24,112.11,112.24,43706.0,99.0655,99.145,99.0302,99.145,43706.0
2018-09-10 13:20:00,112.23,112.4,112.23,112.36,73889.0,99.1362,99.2864,99.1362,99.251,73889.0
2018-09-10 13:30:00,112.35,112.56,112.35,112.51,58222.0,99.2422,99.4277,99.2422,99.3835,58222.0
2018-09-10 13:40:00,112.5,112.53,112.35,112.39,49546.0,99.3747,99.4012,99.2422,99.2775,49546.0
2018-09-10 13:50:00,112.39,112.51,112.35,112.51,117330.0,99.2775,99.3835,99.2422,99.3835,117330.0
2018-09-10 14:00:00,112.51,112.66,112.48,112.52,91705.0,99.3835,99.516,99.357,99.3924,91705.0
2018-09-10 14:10:00,112.52,112.74,112.51,112.63,118136.0,99.3924,99.5867,99.3835,99.4895,118136.0
2018-09-10 14:20:00,112.62,112.79,112.52,112.79,67809.0,99.4807,99.6308,99.3924,99.6308,67809.0
2018-09-10 14:30:00,112.79,112.88,112.75,112.84,71818.0,99.6308,99.7103,99.5955,99.675,71818.0
2018-09-10 14:40:00,112.84,112.89,112.64,112.64,110034.0,99.675,99.7192,99.4984,99.4984,110034.0
2018-09-10 14:50:00,112.66,112.7,112.57,112.7,79497.0,99.516,99.5514,99.4365,99.5514,79497.0
2018-09-10 15:00:00,112.71,112.76,112.5,112.5,57476.0,99.5602,99.6044,99.3747,99.3747,57476.0
2018-09-10 15:10:00,112.51,112.57,112.42,112.48,68451.0,99.3835,99.4365,99.304,99.357,68451.0
2018-09-10 15:20:00,112.48,112.52,112.37,112.38,117400.0,99.357,99.3924,99.2599,99.2687,117400.0
2018-09-10 15:30:00,112.37,112.39,112.25,112.29,136757.0,99.2599,99.2775,99.1539,99.1892,136757.0
2018-09-10 15:40:00,112.29,112.51,112.25,112.45,165803.0,99.1892,99.3835,99.1539,99.3305,165803.0
2018-09-10 15:50:00,112.44,112.5,112.35,112.4,329600.0,99.3217,99.3747,99.2422,99.2864,329600.0
2018-09-11 09:30:00,112.95,113.8,112.1,112.42,394089.0,99.7722,100.523,99.0214,99.304,394089.0
2018-09-11 09:40:00,112.45,113.43,112.2,112.98,292458.0,99.3305,100.1962,99.1097,99.7987,292458.0
2018-09-11 09:50:00,112.97,113.12,112.6,112.64,176120.0,99.7898,99.9223,99.463,99.4984,176120.0
2018-09-11 10:00:00,112.62,113.13,112.5,113.07,205474.0,99.4807,99.9312,99.3747,99.8782,205474.0
2018-09-11 10:10:00,113.06,113.34,113.01,113.28,99402.0,99.8693,100.1167,99.8252,100.0637,99402.0
2018-09-11 10:20:00,113.24,113.57,113.11,113.48,110457.0,100.0283,100.3198,99.9135,100.2403,110457.0
2018-09-11 10:30:00,113.5,113.66,113.4,113.65,133122.0,100.258,100.3993,100.1697,100.3905,133122.0
2018-09-11 10:40:00,113.63,113.79,113.45,113.46,76019.0,100.3728,100.5142,100.2138,100.2227,76019.0
2018-09-11 10:50:00,113.45,113.46,113.15,113.15,92472.0,100.2138,100.2227,99.9488,99.9488,92472.0
2018-09-11 11:00:00,113.12,113.58,113.07,113.54,147934.0,99.9223,100.3287,99.8782,100.2933,147934.0
2018-09-11 11:10:00,113.55,113.69,113.4,113.53,109941.0,100.3022,100.4258,100.1697,100.2845,109941.0
2018-09-11 11:20:00,113.54,113.83,113.5,113.75,69886.0,100.2933,100.5495,100.258,100.4788,69886.0
2018-09-11 11:30:00,113.75,113.77,113.61,113.69,46481.0,100.4788,100.4965,100.3552,100.4258,46481.0
2018-09-11 11:40:00,113.69,113.73,113.48,113.5,57849.0,100.4258,100.4612,100.2403,100.258,57849.0
2018-09-11 11:50:00,113.5,113.82,113.49,113.74,51166.0,100.258,100.5407,100.2492,100.47,51166.0
2018-09-11 12:00:00,113.75,113.84,113.64,113.84,31060.0,100.4788,100.5583,100.3817,100.5583,31060.0
2018-09-11 12:10:00,113.84,113.92,113.77,113.92,46519.0,100.5583,100.629,100.4965,100.629,46519.0
2018-09-11 12:20:00,113.91,113.98,113.81,113.82,72273.0,100.6202,100.682,100.5318,100.5407,72273.0
2018-09-11 12:30:00,113.83,113.92,113.77,113.92,48532.0,100.5495,100.629,100.4965,100.629,48532.0
2018-09-11 12:40:00,113.92,114.03,113.86,114.02,45665.0,100.629,100.7262,100.576,100.7173,45665.0
2018-09-11 12:50:00,114.02,114.13,113.94,114.13,93253.0,100.7173,100.8145,100.6467,100.8145,93253.0
2018-09-11 13:00:00,114.13,114.18,114.04,114.05,52973.0,100.8145,100.8587,100.735,100.7438,52973.0
2018-09-11 13:10:00,114.04,114.07,113.88,114.04,62313.0,100.735,100.7615,100.5937,100.735,62313.0
2018-09-11 13:20:00,114.04,114.08,113.9,113.91,194943.0,100.735,100.7703,100.6113,100.6202,194943.0
2018-09-11 13:30:00,113.9,113.91,113.72,113.74,122411.0,100.6113,100.6202,100.4523,100.47,122411.0
2018-09-11 13:40:00,113.75,113.92,113.75,113.89,86228.0,100.4788,100.629,100.4788,100.6025,86228.0
2018-09-11 13:50:00,113.89,113.95,113.87,113.95,32748.0,100.6025,100.6555,100.5848,100.6555,32748.0
2018-09-11 14:00:00,113.94,113.96,113.82,113.88,46608.0,100.6467,100.6643,100.5407,100.5937,46608.0
2018-09-11 14:10:00,113.88,113.89,113.72,113.82,44458.0,100.5937,100.6025,100.4523,100.5407,44458.0
2018-09-11 14:20:00,113.82,114.36,113.81,114.35,170820.0,100.5407,101.0177,100.5318,101.0088,170820.0
2018-09-11 14:30:00,114.35,114.53,114.32,114.39,112140.0,101.0088,101.1678,100.9823,101.0442,112140.0
2018-09-11 14:40:00,114.39,114.48,114.26,114.29,106551.0,101.0442,101.1237,100.9293,100.9558,106551.0
2018-09-11 14:50:00,114.28,114.37,114.17,114.23,96771.0,100.947,101.0265,100.8498,100.9028,96771.0
2018-09-11 15:00:00,114.24,114.26,114.05,114.16,113571.0,100.9117,100.9293,100.7438,100.841,113571.0
2018-09-11 15:10:00,114.17,114.18,113.97,114.0,79716.0,100.8498,100.8587,100.6732,100.6997,79716.0
2018-09-11 15:20:00,114.0,114.1,113.95,114.09,77758.0,100.6997,100.788,100.6555,100.7792,77758.0
2018-09-11 15:30:00,114.08,114.19,114.05,114.19,111948.0,100.7703,100.8675,100.7438,100.8675,111948.0
2018-09-11 15:40:00,114.19,114.28,114.19,114.26,234848.0,100.8675,100.947,100.8675,100.9293,234848.0
2018-09-11 15:50:00,114.25,114.26,114.07,114.17,362030.0,100.9205,100.9293,100.7615,100.8498,362030.0
2018-09-12 09:30:00,114.31,114.5,113.23,113.25,468696.0,100.9735,101.1413,100.0195,100.0372,468696.0
2018-09-12 09:40:00,113.27,113.85,112.84,113.53,215747.0,100.0548,100.5672,99.675,100.2845,215747.0
2018-09-12 09:50:00,113.49,113.93,113.48,113.65,128552.0,100.2492,100.6378,100.2403,100.3905,128552.0
2018-09-12 10:00:00,113.69,114.08,113.62,113.79,320158.0,100.4258,100.7703,100.364,100.5142,320158.0
2018-09-12 10:10:00,113.79,114.18,113.56,114.02,136457.0,100.5142,100.8587,100.311,100.7173,136457.0
2018-09-12 10:20:00,114.02,114.05,113.69,113.87,68964.0,100.7173,100.7438,100.4258,100.5848,68964.0
2018-09-12 10:30:00,113.88,114.08,113.77,114.04,109792.0,100.5937,100.7703,100.4965,100.735,109792.0
2018-09-12 10:40:00,114.05,114.19,113.95,114.05,190872.0,100.7438,100.8675,100.6555,100.7438,190872.0
2018-09-12 10:50:00,114.03,114.19,113.93,113.97,84821.0,100.7262,100.8675,100.6378,100.6732,84821.0
2018-09-12 11:00:00,113.97,113.97,113.55,113.56,61716.0,100.6732,100.6732,100.3022,100.311,61716.0
2018-09-12 11:10:00,113.55,113.93,113.49,113.84,74098.0,100.3022,100.6378,100.2492,100.5583,74098.0
2018-09-12 11:20:00,113.81,114.03,113.81,113.98,48114.0,100.5318,100.7262,100.5318,100.682,48114.0
2018-09-12 11:30:00,113.98,114.12,113.85,113.88,42394.0,100.682,100.8057,100.5672,100.5937,42394.0
2018-09-12 11:40:00,113.88,113.95,113.72,113.78,32550.0,100.5937,100.6555,100.4523,100.5053,32550.0
2018-09-12 11:50:00,113.8,113.8,113.58,113.61,29910.0,100.523,100.523,100.3287,100.3552,29910.0
2018-09-12 12:00:00,113.61,113.89,113.61,113.64,44418.0,100.3552,100.6025,100.3552,100.3817,44418.0
2018-09-12 12:10:00,113.59,113.68,113.57,113.61,25807.0,100.3375,100.417,100.3198,100.3552,25807.0
2018-09-12 12:20:00,113.63,113.81,113.62,113.8,31260.0,100.3728,100.5318,100.364,100.523,31260.0
2018-09-12 12:30:00,113.79,113.84,113.72,113.83,56763.0,100.5142,100.5583,100.4523,100.5495,56763.0
2018-09-12 12:40:00,113.82,114.04,113.82,113.98,68596.0,100.5407,100.735,100.5407,100.682,68596.0
2018-09-12 12:50:00,113.98,113.99,113.87,113.97,41739.0,100.682,100.6908,100.5848,100.6732,41739.0
2018-09-12 13:00:00,113.98,114.01,113.9,113.98,32401.0,100.682,100.7085,100.6113,100.682,32401.0
2018-09-12 13:10:00,114.0,114.09,113.96,114.07,33113.0,100.6997,100.7792,100.6643,100.7615,33113.0
2018-09-12 13:20:00,114.08,114.18,114.05,114.09,37583.0,100.7703,100.8587,100.7438,100.7792,37583.0
2018-09-12 13:30:00,114.09,114.14,114.06,114.11,35116.0,100.7792,100.8233,100.7527,100.7968,35116.0
2018-09-12 13:40:00,114.1,114.15,113.89,113.91,42036.0,100.788,100.8322,100.6025,100.6202,42036.0
2018-09-12 13:50:00,113.91,113.95,113.83,113.83,25800.0,100.6202,100.6555,100.5495,100.5495,25800.0
2018-09-12 14:00:00,113.84,113.85,113.71,113.78,79716.0,100.5583,100.5672,100.4435,100.5053,79716.0
2018-09-12 14:10:00,113.78,113.87,113.72,113.84,102965.0,100.5053,100.5848,100.4523,100.5583,102965.0
2018-09-12 14:20:00,113.84,113.91,113.75,113.77,62541.0,100.5583,100.6202,100.4788,100.4965,62541.0
2018-09-12 14:30:00,113.77,113.78,113.67,113.74,42524.0,100.4965,100.5053,100.4082,100.47,42524.0
2018-09-12 14:40:00,113.73,113.9,113.65,113.9,106704.0,100.4612,100.6113,100.3905,100.6113,106704.0
2018-09-12 14:50:00,113.89,114.05,113.84,113.99,74379.0,100.6025,100.7438,100.5583,100.6908,74379.0
2018-09-12 15:00:00,113.97,114.11,113.97,114.05,60366.0,100.6732,100.7968,100.6732,100.7438,60366.0
2018-09-12 15:10:00,114.06,114.11,114.0,114.07,72515.0,100.7527,100.7968,100.6997,100.7615,72515.0
2018-09-12 15:20:00,114.08,114.36,114.07,114.36,106661.0,100.7703,101.0177,100.7615,101.0177,106661.0
2018-09-12 15:30:00,114.36,114.54,114.36,114.5,219856.0,101.0177,101.1767,101.0177,101.1413,219856.0
2018-09-12 15:40:00,114.49,114.53,114.33,114.34,152641.0,101.1325,101.1678,100.9912,101.0,152641.0
2018-09-12 15:50:00,114.34,114.43,114.26,114.34,366128.0,101.0,101.0795,100.9293,101.0,366128.0
2018-09-13 09:30:00,113.4,113.7,112.01,112.94,313946.0,100.1697,100.4347,98.9419,99.7633,313946.0
2018-09-13 09:40:00,112.9,113.37,112.87,113.29,113282.0,99.728,100.1432,99.7015,100.0725,113282.0
2018-09-13 09:50:00,113.29,113.67,113.18,113.38,138282.0,100.0725,100.4082,99.9753,100.152,138282.0
2018-09-13 10:00:00,113.38,113.38,112.96,113.25,97151.0,100.152,100.152,99.781,100.0372,97151.0
2018-09-13 10:10:00,113.22,113.25,112.82,112.89,290517.0,100.0107,100.0372,99.6573,99.7192,290517.0
2018-09-13 10:20:00,112.9,113.08,112.73,112.97,63191.0,99.728,99.887,99.5779,99.7898,63191.0
2018-09-13 10:30:00,112.96,112.96,112.59,112.75,114361.0,99.781,99.781,99.4542,99.5955,114361.0
2018-09-13 10:40:00,112.73,112.91,112.6,112.87,99246.0,99.5779,99.7368,99.463,99.7015,99246.0
2018-09-13 10:50:00,112.86,112.92,112.64,112.73,121801.0,99.6927,99.7457,99.4984,99.5779,121801.0
2018-09-13 11:00:00,112.72,112.74,112.38,112.49,114630.0,99.569,99.5867,99.2687,99.3659,114630.0
2018-09-13 11:10:00,112.48,112.58,112.31,112.33,62441.0,99.357,99.4454,99.2069,99.2245,62441.0
2018-09-13 11:20:00,112.34,112.74,112.34,112.45,189971.0,99.2334,99.5867,99.2334,99.3305,189971.0
2018-09-13 11:30:00,112.45,112.51,112.31,112.51,60257.0,99.3305,99.3835,99.2069,99.3835,60257.0
2018-09-13 11:40:00,112.5,112.53,112.19,112.35,70805.0,99.3747,99.4012,99.1009,99.2422,70805.0
2018-09-13 11:50:00,112.35,112.41,112.26,112.38,62420.0,99.2422,99.2952,99.1627,99.2687,62420.0
2018-09-13 12:00:00,112.39,112.43,112.16,112.16,70982.0,99.2775,99.3129,99.0744,99.0744,70982.0
2018-09-13 12:10:00,112.18,112.41,112.17,112.36,123927.0,99.092,99.2952,99.0832,99.251,123927.0
2018-09-13 12:20:00,112.35,112.45,112.29,112.38,36515.0,99.2422,99.3305,99.1892,99.2687,36515.0
2018-09-13 12:30:00,112.38,112.47,112.32,112.43,48397.0,99.2687,99.3482,99.2157,99.3129,48397.0
2018-09-13 12:40:00,112.43,112.47,112.37,112.41,40145.0,99.3129,99.3482,99.2599,99.2952,40145.0
2018-09-13 12:50:00,112.4,112.53,112.4,112.45,41588.0,99.2864,99.4012,99.2864,99.3305,41588.0
2018-09-13 13:00:00,112.45,112.69,112.45,112.55,45445.0,99.3305,99.5425,99.3305,99.4189,45445.0
2018-09-13 13:10:00,112.56,112.73,112.5,112.52,41134.0,99.4277,99.5779,99.3747,99.3924,41134.0
2018-09-13 13:20:00,112.51,112.64,112.5,112.64,27507.0,99.3835,99.4984,99.3747,99.4984,27507.0
2018-09-13 13:30:00,112.64,112.65,112.49,112.53,34781.0,99.4984,99.5072,99.3659,99.4012,34781.0
2018-09-13 13:40:00,112.55,112.57,112.47,112.51,41387.0,99.4189,99.4365,99.3482,99.3835,41387.0
2018-09-13 13:50:00,112.5,112.6,112.43,112.44,41399.0,99.3747,99.463,99.3129,99.3217,41399.0
2018-09-13 14:00:00,112.44,112.71,112.44,112.64,55575.0,99.3217,99.5602,99.3217,99.4984,55575.0
2018-09-13 14:10:00,112.64,112.74,112.59,112.63,49509.0,99.4984,99.5867,99.4542,99.4895,49509.0
2018-09-13 14:20:00,112.62,112.76,112.54,112.7,30030.0,99.4807,99.6044,99.41,99.5514,30030.0
2018-09-13 14:30:00,112.68,112.75,112.61,112.72,44145.0,99.5337,99.5955,99.4719,99.569,44145.0
2018-09-13 14:40:00,112.72,112.81,112.66,112.73,55812.0,99.569,99.6485,99.516,99.5779,55812.0
2018-09-13 14:50:00,112.74,112.92,112.74,112.89,123039.0,99.5867,99.7457,99.5867,99.7192,123039.0
2018-09-13 15:00:00,112.88,112.95,112.78,112.78,60380.0,99.7103,99.7722,99.622,99.622,60380.0
2018-09-13 15:10:00,112.77,112.81,112.72,112.79,65125.0,99.6132,99.6485,99.569,99.6308,65125.0
2018-09-13 15:20:00,112.78,112.78,112.69,112.7,56215.0,99.622,99.622,99.5425,99.5514,56215.0
2018-09-13 15:30:00,112.7,112.71,112.56,112.6,89243.0,99.5514,99.5602,99.4277,99.463,89243.0
2018-09-13 15:40:00,112.61,112.62,112.5,112.55,111809.0,99.4719,99.4807,99.3747,99.4189,111809.0
2018-09-13 15:50:00,112.55,112.76,112.53,112.75,351081.0,99.4189,99.6044,99.4012,99.5955,351081.0
2018-09-14 09:30:00,113.26,113.29,112.3,112.56,109028.0,100.046,100.0725,99.198,99.4277,109028.0
2018-09-14 09:40:00,112.61,112.67,112.43,112.55,63301.0,99.4719,99.5249,99.3129,99.4189,63301.0
2018-09-14 09:50:00,112.55,112.62,112.32,112.33,34230.0,99.4189,99.4807,99.2157,99.2245,34230.0
2018-09-14 10:00:00,112.32,112.46,112.16,112.33,101063.0,99.2157,99.3394,99.0744,99.2245,101063.0
2018-09-14 10:10:00,112.3,112.68,112.27,112.48,109610.0,99.198,99.5337,99.1715,99.357,109610.0
2018-09-14 10:20:00,112.5,112.61,112.41,112.55,34299.0,99.3747,99.4719,99.2952,99.4189,34299.0
2018-09-14 10:30:00,112.55,112.77,112.54,112.7,55981.0,99.4189,99.6132,99.41,99.5514,55981.0
2018-09-14 10:40:00,112.71,112.98,112.71,112.75,62829.0,99.5602,99.7987,99.5602,99.5955,62829.0
2018-09-14 10:50:00,112.78,112.94,112.63,112.83,35167.0,99.622,99.7633,99.4895,99.6662,35167.0
2018-09-14 11:00:00,112.84,112.98,112.82,112.86,27690.0,99.675,99.7987,99.6573,99.6927,27690.0
2018-09-14 11:10:00,112.85,112.87,112.69,112.69,35939.0,99.6838,99.7015,99.5425,99.5425,35939.0
2018-09-14 11:20:00,112.69,112.93,112.6,112.93,152590.0,99.5425,99.7545,99.463,99.7545,152590.0
2018-09-14 11:30:00,112.94,112.98,112.76,112.97,34281.0,99.7633,99.7987,99.6044,99.7898,34281.0
2018-09-14 11:40:00,112.97,113.0,112.89,112.94,25129.0,99.7898,99.8163,99.7192,99.7633,25129.0
2018-09-14 11:50:00,112.92,112.94,112.79,112.92,27103.0,99.7457,99.7633,99.6308,99.7457,27103.0
2018-09-14 12:00:00,112.9,112.97,112.66,112.79,76246.0,99.728,99.7898,99.516,99.6308,76246.0
2018-09-14 12:10:00,112.78,112.95,112.75,112.88,36573.0,99.622,99.7722,99.5955,99.7103,36573.0
2018-09-14 12:20:00,112.9,113.04,112.86,113.01,32223.0,99.728,99.8517,99.6927,99.8252,32223.0
2018-09-14 12:30:00,113.0,113.04,112.9,112.9,26544.0,99.8163,99.8517,99.728,99.728,26544.0
2018-09-14 12:40:00,112.9,112.95,112.79,112.85,29402.0,99.728,99.7722,99.6308,99.6838,29402.0
2018-09-14 12:50:00,112.85,112.89,112.78,112.84,24048.0,99.6838,99.7192,99.622,99.675,24048.0
2018-09-14 13:00:00,112.84,112.88,112.61,112.64,24994.0,99.675,99.7103,99.4719,99.4984,24994.0
2018-09-14 13:10:00,112.63,112.64,112.52,112.54,31372.0,99.4895,99.4984,99.3924,99.41,31372.0
2018-09-14 13:20:00,112.55,112.78,112.52,112.78,56325.0,99.4189,99.622,99.3924,99.622,56325.0
2018-09-14 13:30:00,112.77,112.88,112.76,112.87,30917.0,99.6132,99.7103,99.6044,99.7015,30917.0
2018-09-14 13:40:00,112.87,112.93,112.82,112.88,34095.0,99.7015,99.7545,99.6573,99.7103,34095.0
2018-09-14 13:50:00,112.87,113.04,112.86,113.0,41013.0,99.7015,99.8517,99.6927,99.8163,41013.0
2018-09-14 14:00:00,113.01,113.14,113.01,113.14,36090.0,99.8252,99.94,99.8252,99.94,36090.0
2018-09-14 14:10:00,113.15,113.29,113.1,113.2,29405.0,99.9488,100.0725,99.9047,99.993,29405.0
2018-09-14 14:20:00,113.22,113.38,113.22,113.35,59644.0,100.0107,100.152,100.0107,100.1255,59644.0
2018-09-14 14:30:00,113.35,113.58,113.35,113.54,99528.0,100.1255,100.3287,100.1255,100.2933,99528.0
2018-09-14 14:40:00,113.55,113.79,113.53,113.58,90815.0,100.3022,100.5142,100.2845,100.3287,90815.0
2018-09-14 14:50:00,113.6,113.91,113.58,113.9,107829.0,100.3463,100.6202,100.3287,100.6113,107829.0
2018-09-14 15:00:00,113.9,114.23,113.84,113.99,152986.0,100.6113,100.9028,100.5583,100.6908,152986.0
2018-09-14 15:10:00,113.99,114.06,113.9,114.03,91783.0,100.6908,100.7527,100.6113,100.7262,91783.0
2018-09-14 15:20:00,114.02,114.02,113.89,113.9,193863.0,100.7173,100.7173,100.6025,100.6113,193863.0
2018-09-14 15:30:00,113.9,113.95,113.83,113.95,161090.0,100.6113,100.6555,100.5495,100.6555,161090.0
2018-09-14 15:40:00,113.95,114.06,113.92,114.0,187885.0,100.6555,100.7527,100.629,100.6997,187885.0
2018-09-14 15:50:00,114.0,114.05,113.86,113.9,584484.0,100.6997,100.7438,100.576,100.6113,584484.0
2018-09-17 09:30:00,113.68,114.01,113.45,113.62,228124.0,100.417,100.7085,100.2138,100.364,228124.0
2018-09-17 09:40:00,113.6,113.85,113.47,113.72,124012.0,100.3463,100.5672,100.2315,100.4523,124012.0
2018-09-17 09:50:00,113.74,114.03,113.69,113.96,125545.0,100.47,100.7262,100.4258,100.6643,125545.0
2018-09-17 10:00:00,113.99,114.15,113.8,114.08,88217.0,100.6908,100.8322,100.523,100.7703,88217.0
2018-09-17 10:10:00,114.07,114.07,113.62,113.63,71358.0,100.7615,100.7615,100.364,100.3728,71358.0
2018-09-17 10:20:00,113.62,113.86,113.55,113.8,68609.0,100.364,100.576,100.3022,100.523,68609.0
2018-09-17 10:30:00,113.79,113.85,113.65,113.66,111783.0,100.5142,100.5672,100.3905,100.3993,111783.0
2018-09-17 10:40:00,113.66,113.82,113.48,113.52,67791.0,100.3993,100.5407,100.2403,100.2757,67791.0
2018-09-17 10:50:00,113.55,113.58,113.43,113.52,50151.0,100.3022,100.3287,100.1962,100.2757,50151.0
2018-09-17 11:00:00,113.54,113.77,113.54,113.76,56507.0,100.2933,100.4965,100.2933,100.4877,56507.0
2018-09-17 11:10:00,113.78,113.79,113.63,113.72,31581.0,100.5053,100.5142,100.3728,100.4523,31581.0
2018-09-17 11:20:00,113.74,113.76,113.61,113.73,36053.0,100.47,100.4877,100.3552,100.4612,36053.0
2018-09-17 11:30:00,113.73,113.86,113.68,113.76,44741.0,100.4612,100.576,100.417,100.4877,44741.0
2018-09-17 11:40:00,113.76,113.92,113.72,113.89,48959.0,100.4877,100.629,100.4523,100.6025,48959.0
2018-09-17 11:50:00,113.88,113.91,113.76,113.77,30447.0,100.5937,100.6202,100.4877,100.4965,30447.0
2018-09-17 12:00:00,113.8,113.86,113.76,113.84,49336.0,100.523,100.576,100.4877,100.5583,49336.0
2018-09-17 12:10:00,113.85,113.89,113.78,113.84,44046.0,100.5672,100.6025,100.5053,100.5583,44046.0
2018-09-17 12:20:00,113.84,113.93,113.79,113.91,33513.0,100.5583,100.6378,100.5142,100.6202,33513.0
2018-09-17 12:30:00,113.91,114.07,113.91,114.0,79580.0,100.6202,100.7615,100.6202,100.6997,79580.0
2018-09-17 12:40:00,114.02,114.11,114.01,114.09,32082.0,100.7173,100.7968,100.7085,100.7792,32082.0
2018-09-17 12:50:00,114.08,114.1,113.93,114.04,57122.0,100.7703,100.788,100.6378,100.735,57122.0
2018-09-17 13:00:00,114.02,114.05,113.96,114.02,90576.0,100.7173,100.7438,100.6643,100.7173,90576.0
2018-09-17 13:10:00,114.01,114.02,113.93,113.95,50000.0,100.7085,100.7173,100.6378,100.6555,50000.0
2018-09-17 13:20:00,113.96,114.0,113.89,113.91,77716.0,100.6643,100.6997,100.6025,100.6202,77716.0
2018-09-17 13:30:00,113.9,113.92,113.85,113.87,46815.0,100.6113,100.629,100.5672,100.5848,46815.0
2018-09-17 13:40:00,113.85,113.91,113.84,113.86,40894.0,100.5672,100.6202,100.5583,100.576,40894.0
2018-09-17 13:50:00,113.86,113.91,113.8,113.82,32983.0,100.576,100.6202,100.523,100.5407,32983.0
2018-09-17 14:00:00,113.82,113.82,113.65,113.65,52532.0,100.5407,100.5407,100.3905,100.3905,52532.0
2018-09-17 14:10:00,113.66,113.78,113.64,113.77,42095.0,100.3993,100.5053,100.3817,100.4965,42095.0
2018-09-17 14:20:00,113.76,113.77,113.64,113.66,35120.0,100.4877,100.4965,100.3817,100.3993,35120.0
2018-09-17 14:30:00,113.65,113.71,113.62,113.63,42431.0,100.3905,100.4435,100.364,100.3728,42431.0
2018-09-17 14:40:00,113.64,113.66,113.49,113.63,64879.0,100.3817,100.3993,100.2492,100.3728,64879.0
2018-09-17 14:50:00,113.63,113.65,113.41,113.47,63952.0,100.3728,100.3905,100.1785,100.2315,63952.0
2018-09-17 15:00:00,113.46,113.74,113.46,113.71,98975.0,100.2227,100.47,100.2227,100.4435,98975.0
2018-09-17 15:10:00,113.7,113.77,113.67,113.69,66920.0,100.4347,100.4965,100.4082,100.4258,66920.0
2018-09-17 15:20:00,113.68,113.76,113.66,113.68,102170.0,100.417,100.4877,100.3993,100.417,102170.0
2018-09-17 15:30:00,113.69,113.75,113.64,113.69,113801.0,100.4258,100.4788,100.3817,100.4258,113801.0
2018-09-17 15:40:00,113.69,113.8,113.69,113.73,155033.0,100.4258,100.523,100.4258,100.4612,155033.0
2018-09-17 15:50:00,113.73,113.82,113.69,113.74,387302.0,100.4612,100.5407,100.4258,100.47,387302.0
2018-09-18 09:30:00,113.3,114.57,113.22,114.54,102801.0,100.0813,101.2032,100.0107,101.1767,102801.0
2018-09-18 09:40:00,114.56,114.68,114.29,114.38,71039.0,101.1943,101.3003,100.9558,101.0353,71039.0
2018-09-18 09:50:00,114.36,114.54,114.32,114.48,66977.0,101.0177,101.1767,100.9823,101.1237,66977.0
2018-09-18 10:00:00,114.49,114.54,114.04,114.4,70178.0,101.1325,101.1767,100.735,101.053,70178.0
2018-09-18 10:10:00,114.41,114.64,114.27,114.55,46583.0,101.0618,101.265,100.9382,101.1855,46583.0
2018-09-18 10:20:00,114.55,114.63,114.25,114.35,71316.0,101.1855,101.2562,100.9205,101.0088,71316.0
2018-09-18 10:30:00,114.36,114.42,114.18,114.4,82310.0,101.0177,101.0707,100.8587,101.053,82310.0
2018-09-18 10:40:00,114.39,114.62,114.23,114.61,78527.0,101.0442,101.2473,100.9028,101.2385,78527.0
2018-09-18 10:50:00,114.6,114.77,114.56,114.74,143861.0,101.2297,101.3798,101.1943,101.3533,143861.0
2018-09-18 11:00:00,114.74,114.78,114.65,114.71,52732.0,101.3533,101.3887,101.2738,101.3268,52732.0
2018-09-18 11:10:00,114.69,114.77,114.66,114.7,50577.0,101.3092,101.3798,101.2827,101.318,50577.0
2018-09-18 11:20:00,114.7,114.86,114.67,114.84,28562.0,101.318,101.4593,101.2915,101.4417,28562.0
2018-09-18 11:30:00,114.83,114.84,114.7,114.78,28791.0,101.4328,101.4417,101.318,101.3887,28791.0
2018-09-18 11:40:00,114.76,114.76,114.58,114.66,29353.0,101.371,101.371,101.212,101.2827,29353.0
2018-09-18 11:50:00,114.65,114.73,114.6,114.67,30235.0,101.2738,101.3445,101.2297,101.2915,30235.0
2018-09-18 12:00:00,114.67,114.87,114.67,114.82,39477.0,101.2915,101.4682,101.2915,101.424,39477.0
2018-09-18 12:10:00,114.83,115.06,114.83,114.98,104635.0,101.4328,101.636,101.4328,101.5653,104635.0
2018-09-18 12:20:00,114.98,114.98,114.87,114.89,41419.0,101.5653,101.5653,101.4682,101.4858,41419.0
2018-09-18 12:30:00,114.89,114.95,114.81,114.94,35298.0,101.4858,101.5388,101.4152,101.53,35298.0
2018-09-18 12:40:00,114.92,114.96,114.73,114.76,37412.0,101.5123,101.5477,101.3445,101.371,37412.0
2018-09-18 12:50:00,114.76,114.93,114.75,114.92,48564.0,101.371,101.5212,101.3622,101.5123,48564.0
2018-09-18 13:00:00,114.94,115.02,114.94,115.01,53692.0,101.53,101.6007,101.53,101.5918,53692.0
2018-09-18 13:10:00,115.02,115.02,114.83,114.87,39413.0,101.6007,101.6007,101.4328,101.4682,39413.0
2018-09-18 13:20:00,114.87,114.97,114.83,114.95,57448.0,101.4682,101.5565,101.4328,101.5388,57448.0
2018-09-18 13:30:00,114.98,115.01,114.93,115.01,40980.0,101.5653,101.5918,101.5212,101.5918,40980.0
2018-09-18 13:40:00,115.02,115.04,114.97,115.01,44972.0,101.6007,101.6183,101.5565,101.5918,44972.0
2018-09-18 13:50:00,115.02,115.06,114.99,115.01,41659.0,101.6007,101.636,101.5742,101.5918,41659.0
2018-09-18 14:00:00,115.0,115.05,114.98,115.01,28107.0,101.583,101.6272,101.5653,101.5918,28107.0
2018-09-18 14:10:00,115.02,115.15,115.0,115.05,63731.0,101.6007,101.7155,101.583,101.6272,63731.0
2018-09-18 14:20:00,115.06,115.24,115.04,115.22,44628.0,101.636,101.795,101.6183,101.7773,44628.0
2018-09-18 14:30:00,115.22,115.37,115.17,115.35,57933.0,101.7773,101.9098,101.7332,101.8922,57933.0
2018-09-18 14:40:00,115.35,115.51,115.35,115.47,196561.0,101.8922,102.0335,101.8922,101.9982,196561.0
2018-09-18 14:50:00,115.46,115.65,115.46,115.49,178640.0,101.9893,102.1572,101.9893,102.0158,178640.0
2018-09-18 15:00:00,115.49,115.57,115.45,115.5,141887.0,102.0158,102.0865,101.9805,102.0247,141887.0
2018-09-18 15:10:00,115.51,115.7,115.49,115.66,116667.0,102.0335,102.2013,102.0158,102.166,116667.0
2018-09-18 15:20:00,115.66,115.72,115.56,115.65,167824.0,102.166,102.219,102.0777,102.1572,167824.0
2018-09-18 15:30:00,115.65,115.66,115.48,115.52,138545.0,102.1572,102.166,102.007,102.0423,138545.0
2018-09-18 15:40:00,115.54,115.68,115.48,115.51,203788.0,102.06,102.1837,102.007,102.0335,203788.0
2018-09-18 15:50:00,115.51,115.61,115.37,115.53,334426.0,102.0335,102.1218,101.9098,102.0512,334426.0
2018-09-19 09:30:00,115.69,115.79,115.48,115.69,85698.0,102.1925,102.2808,102.007,102.1925,85698.0
2018-09-19 09:40:00,115.69,115.87,115.52,115.78,71809.0,102.1925,102.3515,102.0423,102.272,71809.0
2018-09-19 09:50:00,115.78,116.13,115.77,116.11,85285.0,102.272,102.5812,102.2632,102.5635,85285.0
2018-09-19 10:00:00,116.13,116.36,115.72,115.73,73723.0,102.5812,102.7843,102.219,102.2278,73723.0
2018-09-19 10:10:00,115.76,116.12,115.73,116.07,46145.0,102.2543,102.5723,102.2278,102.5282,46145.0
2018-09-19 10:20:00,116.08,116.34,116.0,116.28,66793.0,102.537,102.7667,102.4663,102.7137,66793.0
2018-09-19 10:30:00,116.29,116.46,116.23,116.36,69694.0,102.7225,102.8727,102.6695,102.7843,69694.0
2018-09-19 10:40:00,116.34,116.5,116.3,116.31,32283.0,102.7667,102.908,102.7313,102.7402,32283.0
2018-09-19 10:50:00,116.31,116.43,116.3,116.36,55111.0,102.7402,102.8462,102.7313,102.7843,55111.0
2018-09-19 11:00:00,116.36,116.38,116.22,116.37,100144.0,102.7843,102.802,102.6607,102.7932,100144.0
2018-09-19 11:10:00,116.37,116.49,116.28,116.3,94461.0,102.7932,102.8992,102.7137,102.7313,94461.0
2018-09-19 11:20:00,116.31,116.42,116.09,116.11,96487.0,102.7402,102.8373,102.5458,102.5635,96487.0
2018-09-19 11:30:00,116.08,116.35,116.07,116.32,53000.0,102.537,102.7755,102.5282,102.749,53000.0
2018-09-19 11:40:00,116.34,116.37,116.17,116.26,49784.0,102.7667,102.7932,102.6165,102.696,49784.0
2018-09-19 11:50:00,116.26,116.44,116.23,116.41,52241.0,102.696,102.855,102.6695,102.8285,52241.0
2018-09-19 12:00:00,116.42,116.42,116.35,116.41,26606.0,102.8373,102.8373,102.7755,102.8285,26606.0
2018-09-19 12:10:00,116.4,116.42,116.23,116.34,78698.0,102.8197,102.8373,102.6695,102.7667,78698.0
2018-09-19 12:20:00,116.35,116.42,116.27,116.34,155886.0,102.7755,102.8373,102.7048,102.7667,155886.0
2018-09-19 12:30:00,116.34,116.38,116.12,116.17,114567.0,102.7667,102.802,102.5723,102.6165,114567.0
2018-09-19 12:40:00,116.18,116.26,116.14,116.26,45689.0,102.6253,102.696,102.59,102.696,45689.0
2018-09-19 12:50:00,116.27,116.36,116.24,116.36,27807.0,102.7048,102.7843,102.6783,102.7843,27807.0
2018-09-19 13:00:00,116.35,116.4,116.31,116.38,32282.0,102.7755,102.8197,102.7402,102.802,32282.0
2018-09-19 13:10:00,116.38,116.43,116.26,116.27,43141.0,102.802,102.8462,102.696,102.7048,43141.0
2018-09-19 13:20:00,116.27,116.41,116.26,116.36,51940.0,102.7048,102.8285,102.696,102.7843,51940.0
2018-09-19 13:30:00,116.36,116.4,116.27,116.4,40988.0,102.7843,102.8197,102.7048,102.8197,40988.0
2018-09-19 13:40:00,116.39,116.41,116.32,116.39,25694.0,102.8108,102.8285,102.749,102.8108,25694.0
2018-09-19 13:50:00,116.39,116.41,116.33,116.33,30413.0,102.8108,102.8285,102.7578,102.7578,30413.0
2018-09-19 14:00:00,116.33,116.36,116.28,116.32,44688.0,102.7578,102.7843,102.7137,102.749,44688.0
2018-09-19 14:10:00,116.33,116.4,116.31,116.38,29031.0,102.7578,102.8197,102.7402,102.802,29031.0
2018-09-19 14:20:00,116.37,116.38,116.29,116.31,35557.0,102.7932,102.802,102.7225,102.7402,35557.0
2018-09-19 14:30:00,116.31,116.36,116.25,116.31,64612.0,102.7402,102.7843,102.6872,102.7402,64612.0
2018-09-19 14:40:00,116.32,116.4,116.32,116.4,44884.0,102.749,102.8197,102.749,102.8197,44884.0
2018-09-19 14:50:00,116.4,116.41,116.34,116.35,44494.0,102.8197,102.8285,102.7667,102.7755,44494.0
2018-09-19 15:00:00,116.36,116.43,116.35,116.35,48184.0,102.7843,102.8462,102.7755,102.7755,48184.0
2018-09-19 15:10:00,116.37,116.38,116.21,116.32,143088.0,102.7932,102.802,102.6518,102.749,143088.0
2018-09-19 15:20:00,116.33,116.37,116.26,116.27,66757.0,102.7578,102.7932,102.696,102.7048,66757.0
2018-09-19 15:30:00,116.27,116.39,116.27,116.34,103353.0,102.7048,102.8108,102.7048,102.7667,103353.0
2018-09-19 15:40:00,116.34,116.37,116.3,116.31,117810.0,102.7667,102.7932,102.7313,102.7402,117810.0
2018-09-19 15:50:00,116.31,116.38,116.25,116.27,312789.0,102.7402,102.802,102.6872,102.7048,312789.0
2018-09-20 09:30:00,116.02,116.82,116.02,116.67,238177.0,102.484,103.1907,102.484,103.0582,238177.0
2018-09-20 09:40:00,116.64,116.75,116.35,116.55,133140.0,103.0317,103.1288,102.7755,102.9522,133140.0
2018-09-20 09:50:00,116.58,116.6,116.35,116.54,140068.0,102.9787,102.9963,102.7755,102.9433,140068.0
2018-09-20 10:00:00,116.52,116.62,116.43,116.47,108552.0,102.9257,103.014,102.8462,102.8815,108552.0
2018-09-20 10:10:00,116.47,116.8,116.45,116.65,149658.0,102.8815,103.173,102.8638,103.0405,149658.0
2018-09-20 10:20:00,116.64,116.8,116.57,116.69,117848.0,103.0317,103.173,102.9698,103.0758,117848.0
2018-09-20 10:30:00,116.7,116.83,116.65,116.7,130733.0,103.0847,103.1995,103.0405,103.0847,130733.0
2018-09-20 10:40:00,116.71,116.74,116.61,116.69,140425.0,103.0935,103.12,103.0052,103.0758,140425.0
2018-09-20 10:50:00,116.68,116.75,116.65,116.71,100564.0,103.067,103.1288,103.0405,103.0935,100564.0
2018-09-20 11:00:00,116.7,116.86,116.69,116.76,63407.0,103.0847,103.226,103.0758,103.1377,63407.0
2018-09-20 11:10:00,116.75,116.82,116.66,116.78,78117.0,103.1288,103.1907,103.0493,103.1553,78117.0
2018-09-20 11:20:00,116.78,116.78,116.43,116.45,143739.0,103.1553,103.1553,102.8462,102.8638,143739.0
2018-09-20 11:30:00,116.44,116.7,116.44,116.64,63027.0,102.855,103.0847,102.855,103.0317,63027.0
2018-09-20 11:40:00,116.65,116.65,116.4,116.48,45449.0,103.0405,103.0405,102.8197,102.8903,45449.0
2018-09-20 11:50:00,116.48,116.56,116.46,116.52,55924.0,102.8903,102.961,102.8727,102.9257,55924.0
2018-09-20 12:00:00,116.52,116.56,116.46,116.48,61286.0,102.9257,102.961,102.8727,102.8903,61286.0
2018-09-20 12:10:00,116.48,116.52,116.43,116.45,262991.0,102.8903,102.9257,102.8462,102.8638,262991.0
2018-09-20 12:20:00,116.45,116.59,116.44,116.58,97420.0,102.8638,102.9875,102.855,102.9787,97420.0
2018-09-20 12:30:00,116.59,116.59,116.54,116.55,103357.0,102.9875,102.9875,102.9433,102.9522,103357.0
2018-09-20 12:40:00,116.55,116.58,116.45,116.56,95249.0,102.9522,102.9787,102.8638,102.961,95249.0
2018-09-20 12:50:00,116.56,116.63,116.52,116.59,66392.0,102.961,103.0228,102.9257,102.9875,66392.0
2018-09-20 13:00:00,116.6,116.69,116.58,116.69,29381.0,102.9963,103.0758,102.9787,103.0758,29381.0
2018-09-20 13:10:00,116.69,116.69,116.63,116.63,22472.0,103.0758,103.0758,103.0228,103.0228,22472.0
2018-09-20 13:20:00,116.64,116.67,116.58,116.58,71797.0,103.0317,103.0582,102.9787,102.9787,71797.0
2018-09-20 13:30:00,116.59,116.65,116.58,116.61,45276.0,102.9875,103.0405,102.9787,103.0052,45276.0
2018-09-20 13:40:00,116.61,116.77,116.6,116.76,30738.0,103.0052,103.1465,102.9963,103.1377,30738.0
2018-09-20 13:50:00,116.75,116.75,116.66,116.73,20540.0,103.1288,103.1288,103.0493,103.1112,20540.0
2018-09-20 14:00:00,116.72,116.74,116.65,116.7,57009.0,103.1023,103.12,103.0405,103.0847,57009.0
2018-09-20 14:10:00,116.71,116.73,116.65,116.67,30026.0,103.0935,103.1112,103.0405,103.0582,30026.0
2018-09-20 14:20:00,116.68,116.69,116.59,116.63,39393.0,103.067,103.0758,102.9875,103.0228,39393.0
2018-09-20 14:30:00,116.63,116.66,116.6,116.61,45381.0,103.0228,103.0493,102.9963,103.0052,45381.0
2018-09-20 14:40:00,116.6,116.63,116.56,116.62,87000.0,102.9963,103.0228,102.961,103.014,87000.0
2018-09-20 14:50:00,116.63,116.68,116.61,116.64,34645.0,103.0228,103.067,103.0052,103.0317,34645.0
2018-09-20 15:00:00,116.64,116.71,116.62,116.64,78109.0,103.0317,103.0935,103.014,103.0317,78109.0
2018-09-20 15:10:00,116.64,116.75,116.63,116.7,85931.0,103.0317,103.1288,103.0228,103.0847,85931.0
2018-09-20 15:20:00,116.7,116.7,116.65,116.67,102003.0,103.0847,103.0847,103.0405,103.0582,102003.0
2018-09-20 15:30:00,116.67,116.72,116.64,116.68,88856.0,103.0582,103.1023,103.0317,103.067,88856.0
2018-09-20 15:40:00,116.69,116.74,116.62,116.72,146824.0,103.0758,103.12,103.014,103.1023,146824.0
2018-09-20 15:50:00,116.71,116.78,116.63,116.73,289670.0,103.0935,103.1553,103.0228,103.1112,289670.0
2018-09-21 09:30:00,116.94,117.21,116.85,116.92,1069244.0,103.2967,103.5352,103.2172,103.279,1069244.0
2018-09-21 09:40:00,116.9,117.12,116.76,116.97,106620.0,103.2613,103.4557,103.1377,103.3232,106620.0
2018-09-21 09:50:00,117.0,117.06,116.81,116.94,132646.0,103.3497,103.4027,103.1818,103.2967,132646.0
2018-09-21 10:00:00,116.93,117.18,116.88,117.15,112290.0,103.2878,103.5087,103.2437,103.4822,112290.0
2018-09-21 10:10:00,117.15,117.16,117.01,117.09,113006.0,103.4822,103.491,103.3585,103.4292,113006.0
2018-09-21 10:20:00,117.09,117.12,116.95,117.06,85462.0,103.4292,103.4557,103.3055,103.4027,85462.0
2018-09-21 10:30:00,117.07,117.11,116.99,117.0,79533.0,103.4115,103.4468,103.3408,103.3497,79533.0
2018-09-21 10:40:00,117.01,117.04,116.92,116.97,104550.0,103.3585,103.385,103.279,103.3232,104550.0
2018-09-21 10:50:00,116.96,117.05,116.95,117.02,93638.0,103.3143,103.3938,103.3055,103.3673,93638.0
2018-09-21 11:00:00,117.01,117.05,116.95,116.97,73447.0,103.3585,103.3938,103.3055,103.3232,73447.0
2018-09-21 11:10:00,116.97,117.05,116.89,116.9,58546.0,103.3232,103.3938,103.2525,103.2613,58546.0
2018-09-21 11:20:00,116.89,116.95,116.78,116.79,36488.0,103.2525,103.3055,103.1553,103.1642,36488.0
2018-09-21 11:30:00,116.79,117.22,116.79,117.21,87068.0,103.1642,103.544,103.1642,103.5352,87068.0
2018-09-21 11:40:00,117.21,117.35,117.2,117.23,57817.0,103.5352,103.6588,103.5263,103.5528,57817.0
2018-09-21 11:50:00,117.23,117.25,117.04,117.19,44329.0,103.5528,103.5705,103.385,103.5175,44329.0
2018-09-21 12:00:00,117.2,117.27,117.1,117.19,34681.0,103.5263,103.5882,103.438,103.5175,34681.0
2018-09-21 12:10:00,117.21,117.23,117.02,117.02,50747.0,103.5352,103.5528,103.3673,103.3673,50747.0
2018-09-21 12:20:00,117.03,117.11,116.99,117.05,76712.0,103.3762,103.4468,103.3408,103.3938,76712.0
2018-09-21 12:30:00,117.06,117.1,116.98,117.04,32759.0,103.4027,103.438,103.332,103.385,32759.0
2018-09-21 12:40:00,117.04,117.16,117.02,117.15,36056.0,103.385,103.491,103.3673,103.4822,36056.0
2018-09-21 12:50:00,117.16,117.22,117.15,117.21,34093.0,103.491,103.544,103.4822,103.5352,34093.0
2018-09-21 13:00:00,117.2,117.2,116.95,116.98,57116.0,103.5263,103.5263,103.3055,103.332,57116.0
2018-09-21 13:10:00,116.98,117.08,116.98,117.04,77858.0,103.332,103.4203,103.332,103.385,77858.0
2018-09-21 13:20:00,117.05,117.05,116.96,116.98,48854.0,103.3938,103.3938,103.3143,103.332,48854.0
2018-09-21 13:30:00,116.98,117.06,116.91,117.05,78783.0,103.332,103.4027,103.2702,103.3938,78783.0
2018-09-21 13:40:00,117.06,117.06,116.88,116.92,53320.0,103.4027,103.4027,103.2437,103.279,53320.0
2018-09-21 13:50:00,116.92,116.99,116.79,116.98,69931.0,103.279,103.3408,103.1642,103.332,69931.0
2018-09-21 14:00:00,116.98,117.04,116.88,116.91,101164.0,103.332,103.385,103.2437,103.2702,101164.0
2018-09-21 14:10:00,116.92,116.98,116.74,116.85,151615.0,103.279,103.332,103.12,103.2172,151615.0
2018-09-21 14:20:00,116.86,116.88,116.77,116.85,64799.0,103.226,103.2437,103.1465,103.2172,64799.0
2018-09-21 14:30:00,116.86,116.88,116.79,116.84,85646.0,103.226,103.2437,103.1642,103.2083,85646.0
2018-09-21 14:40:00,116.84,116.85,116.65,116.71,101520.0,103.2083,103.2172,103.0405,103.0935,101520.0
2018-09-21 14:50:00,116.7,116.75,116.61,116.63,78111.0,103.0847,103.1288,103.0052,103.0228,78111.0
2018-09-21 15:00:00,116.63,116.76,116.63,116.74,60762.0,103.0228,103.1377,103.0228,103.12,60762.0
2018-09-21 15:10:00,116.75,116.75,116.6,116.62,96054.0,103.1288,103.1288,102.9963,103.014,96054.0
2018-09-21 15:20:00,116.62,116.65,116.55,116.58,92182.0,103.014,103.0405,102.9522,102.9787,92182.0
2018-09-21 15:30:00,116.58,116.58,116.5,116.54,139032.0,102.9787,102.9787,102.908,102.9433,139032.0
2018-09-21 15:40:00,116.55,116.56,116.39,116.45,223441.0,102.9522,102.961,102.8108,102.8638,223441.0
2018-09-21 15:50:00,116.45,116.89,116.34,116.75,961131.0,102.8638,103.2525,102.7667,103.1288,961131.0
2018-09-24 09:30:00,116.21,116.58,115.61,116.15,222945.0,102.6518,102.9787,102.1218,102.5988,222945.0
2018-09-24 09:40:00,116.1,116.35,115.97,116.05,102200.0,102.5547,102.7755,102.4398,102.5105,102200.0
2018-09-24 09:50:00,116.1,116.26,115.97,116.21,123422.0,102.5547,102.696,102.4398,102.6518,123422.0
2018-09-24 10:00:00,116.2,116.25,115.87,115.87,92892.0,102.643,102.6872,102.3515,102.3515,92892.0
2018-09-24 10:10:00,115.87,115.88,115.52,115.73,89628.0,102.3515,102.3603,102.0423,102.2278,89628.0
2018-09-24 10:20:00,115.72,115.82,115.59,115.68,79300.0,102.219,102.3073,102.1042,102.1837,79300.0
2018-09-24 10:30:00,115.66,115.67,115.34,115.34,88767.0,102.166,102.1748,101.8833,101.8833,88767.0
2018-09-24 10:40:00,115.34,115.46,114.89,114.89,110696.0,101.8833,101.9893,101.4858,101.4858,110696.0
2018-09-24 10:50:00,114.93,115.1,114.92,115.1,86970.0,101.5212,101.6713,101.5123,101.6713,86970.0
2018-09-24 11:00:00,115.12,115.21,114.88,115.12,75482.0,101.689,101.7685,101.477,101.689,75482.0
2018-09-24 11:10:00,115.11,115.32,115.08,115.29,50139.0,101.6802,101.8657,101.6537,101.8392,50139.0
2018-09-24 11:20:00,115.29,115.41,115.25,115.3,63124.0,101.8392,101.9452,101.8038,101.848,63124.0
2018-09-24 11:30:00,115.3,115.31,115.1,115.13,53287.0,101.848,101.8568,101.6713,101.6978,53287.0
2018-09-24 11:40:00,115.13,115.14,115.01,115.13,51984.0,101.6978,101.7067,101.5918,101.6978,51984.0
2018-09-24 11:50:00,115.11,115.22,115.0,115.01,78633.0,101.6802,101.7773,101.583,101.5918,78633.0
2018-09-24 12:00:00,115.01,115.01,114.83,114.87,66564.0,101.5918,101.5918,101.4328,101.4682,66564.0
2018-09-24 12:10:00,114.89,114.92,114.83,114.89,50696.0,101.4858,101.5123,101.4328,101.4858,50696.0
2018-09-24 12:20:00,114.9,114.93,114.83,114.89,39034.0,101.4947,101.5212,101.4328,101.4858,39034.0
2018-09-24 12:30:00,114.89,114.98,114.89,114.94,33872.0,101.4858,101.5653,101.4858,101.53,33872.0
2018-09-24 12:40:00,114.94,115.16,114.93,115.13,47127.0,101.53,101.7243,101.5212,101.6978,47127.0
2018-09-24 12:50:00,115.13,115.21,115.0,115.02,76951.0,101.6978,101.7685,101.583,101.6007,76951.0
2018-09-24 13:00:00,115.04,115.08,114.92,115.04,39098.0,101.6183,101.6537,101.5123,101.6183,39098.0
2018-09-24 13:10:00,115.04,115.1,114.95,114.97,61173.0,101.6183,101.6713,101.5388,101.5565,61173.0
2018-09-24 13:20:00,114.96,115.29,114.96,115.23,49674.0,101.5477,101.8392,101.5477,101.7862,49674.0
2018-09-24 13:30:00,115.23,115.37,115.23,115.3,55839.0,101.7862,101.9098,101.7862,101.848,55839.0
2018-09-24 13:40:00,115.3,115.31,115.11,115.12,50279.0,101.848,101.8568,101.6802,101.689,50279.0
2018-09-24 13:50:00,115.12,115.28,115.11,115.26,68982.0,101.689,101.8303,101.6802,101.8127,68982.0
2018-09-24 14:00:00,115.27,115.56,115.27,115.47,55136.0,101.8215,102.0777,101.8215,101.9982,55136.0
2018-09-24 14:10:00,115.46,115.53,115.38,115.38,58298.0,101.9893,102.0512,101.9187,101.9187,58298.0
2018-09-24 14:20:00,115.39,115.47,115.38,115.44,68840.0,101.9275,101.9982,101.9187,101.9717,68840.0
2018-09-24 14:30:00,115.43,115.5,115.36,115.44,56265.0,101.9628,102.0247,101.901,101.9717,56265.0
2018-09-24 14:40:00,115.43,115.49,115.35,115.38,67661.0,101.9628,102.0158,101.8922,101.9187,67661.0
2018-09-24 14:50:00,115.37,115.41,115.33,115.34,84230.0,101.9098,101.9452,101.8745,101.8833,84230.0
2018-09-24 15:00:00,115.33,115.38,115.25,115.38,85282.0,101.8745,101.9187,101.8038,101.9187,85282.0
2018-09-24 15:10:00,115.38,115.46,115.31,115.44,81388.0,101.9187,101.9893,101.8568,101.9717,81388.0
2018-09-24 15:20:00,115.44,115.46,115.35,115.37,56794.0,101.9717,101.9893,101.8922,101.9098,56794.0
2018-09-24 15:30:00,115.37,115.41,115.3,115.32,119562.0,101.9098,101.9452,101.848,101.8657,119562.0
2018-09-24 15:40:00,115.31,115.32,115.14,115.15,136265.0,101.8568,101.8657,101.7067,101.7155,136265.0
2018-09-24 15:50:00,115.15,115.18,115.0,115.02,356200.0,101.7155,101.742,101.583,101.6007,356200.0
2018-09-25 09:30:00,115.32,116.0,115.31,115.49,105257.0,101.8657,102.4663,101.8568,102.0158,105257.0
2018-09-25 09:40:00,115.49,115.88,115.49,115.66,42828.0,102.0158,102.3603,102.0158,102.166,42828.0
2018-09-25 09:50:00,115.6,115.69,115.45,115.68,72187.0,102.113,102.1925,101.9805,102.1837,72187.0
2018-09-25 10:00:00,115.66,115.95,115.61,115.82,102495.0,102.166,102.4222,102.1218,102.3073,102495.0
2018-09-25 10:10:00,115.81,115.81,115.55,115.64,106647.0,102.2985,102.2985,102.0688,102.1483,106647.0
2018-09-25 10:20:00,115.64,115.7,115.54,115.69,71118.0,102.1483,102.2013,102.06,102.1925,71118.0
2018-09-25 10:30:00,115.7,115.71,115.46,115.52,65833.0,102.2013,102.2102,101.9893,102.0423,65833.0
2018-09-25 10:40:00,115.51,115.61,115.47,115.61,54890.0,102.0335,102.1218,101.9982,102.1218,54890.0
2018-09-25 10:50:00,115.6,115.71,115.54,115.54,54984.0,102.113,102.2102,102.06,102.06,54984.0
2018-09-25 11:00:00,115.53,115.56,115.4,115.52,48866.0,102.0512,102.0777,101.9363,102.0423,48866.0
2018-09-25 11:10:00,115.52,115.61,115.48,115.61,52934.0,102.0423,102.1218,102.007,102.1218,52934.0
2018-09-25 11:20:00,115.62,115.7,115.54,115.69,52283.0,102.1307,102.2013,102.06,102.1925,52283.0
2018-09-25 11:30:00,115.7,115.8,115.65,115.74,48328.0,102.2013,102.2897,102.1572,102.2367,48328.0
2018-09-25 11:40:00,115.74,115.77,115.66,115.75,80842.0,102.2367,102.2632,102.166,102.2455,80842.0
2018-09-25 11:50:00,115.76,115.82,115.71,115.72,65948.0,102.2543,102.3073,102.2102,102.219,65948.0
2018-09-25 12:00:00,115.72,115.85,115.7,115.83,96316.0,102.219,102.3338,102.2013,102.3162,96316.0
2018-09-25 12:10:00,115.82,115.83,115.72,115.74,104061.0,102.3073,102.3162,102.219,102.2367,104061.0
2018-09-25 12:20:00,115.74,115.76,115.7,115.73,60666.0,102.2367,102.2543,102.2013,102.2278,60666.0
2018-09-25 12:30:00,115.72,115.76,115.68,115.69,63495.0,102.219,102.2543,102.1837,102.1925,63495.0
2018-09-25 12:40:00,115.7,115.71,115.54,115.55,33174.0,102.2013,102.2102,102.06,102.0688,33174.0
2018-09-25 12:50:00,115.56,115.61,115.54,115.58,37540.0,102.0777,102.1218,102.06,102.0953,37540.0
2018-09-25 13:00:00,115.59,115.6,115.53,115.53,38686.0,102.1042,102.113,102.0512,102.0512,38686.0
2018-09-25 13:10:00,115.53,115.56,115.5,115.51,37582.0,102.0512,102.0777,102.0247,102.0335,37582.0
2018-09-25 13:20:00,115.51,115.51,115.42,115.44,27677.0,102.0335,102.0335,101.954,101.9717,27677.0
2018-09-25 13:30:00,115.45,115.45,115.31,115.33,28723.0,101.9805,101.9805,101.8568,101.8745,28723.0
2018-09-25 13:40:00,115.33,115.33,115.08,115.1,59044.0,101.8745,101.8745,101.6537,101.6713,59044.0
2018-09-25 13:50:00,115.09,115.09,114.94,114.96,35315.0,101.6625,101.6625,101.53,101.5477,35315.0
2018-09-25 14:00:00,114.97,115.14,114.95,115.1,63420.0,101.5565,101.7067,101.5388,101.6713,63420.0
2018-09-25 14:10:00,115.09,115.16,115.09,115.13,36098.0,101.6625,101.7243,101.6625,101.6978,36098.0
2018-09-25 14:20:00,115.13,115.22,115.12,115.2,79392.0,101.6978,101.7773,101.689,101.7597,79392.0
2018-09-25 14:30:00,115.2,115.32,115.15,115.31,70807.0,101.7597,101.8657,101.7155,101.8568,70807.0
2018-09-25 14:40:00,115.33,115.39,115.19,115.28,89676.0,101.8745,101.9275,101.7508,101.8303,89676.0
2018-09-25 14:50:00,115.29,115.29,115.11,115.25,51080.0,101.8392,101.8392,101.6802,101.8038,51080.0
2018-09-25 15:00:00,115.25,115.27,115.18,115.2,58517.0,101.8038,101.8215,101.742,101.7597,58517.0
2018-09-25 15:10:00,115.19,115.23,115.13,115.15,39942.0,101.7508,101.7862,101.6978,101.7155,39942.0
2018-09-25 15:20:00,115.15,115.26,115.14,115.21,56412.0,101.7155,101.8127,101.7067,101.7685,56412.0
2018-09-25 15:30:00,115.22,115.32,115.18,115.31,61106.0,101.7773,101.8657,101.742,101.8568,61106.0
2018-09-25 15:40:00,115.3,115.35,115.26,115.33,106407.0,101.848,101.8922,101.8127,101.8745,106407.0
2018-09-25 15:50:00,115.32,115.32,115.09,115.19,270102.0,101.8657,101.8657,101.6625,101.7508,270102.0
2018-09-26 09:30:00,115.78,116.16,115.56,116.15,82900.0,102.272,102.6077,102.0777,102.5988,82900.0
2018-09-26 09:40:00,116.14,116.19,115.88,116.03,108510.0,102.59,102.6342,102.3603,102.4928,108510.0
2018-09-26 09:50:00,116.04,116.19,116.01,116.07,66350.0,102.5017,102.6342,102.4752,102.5282,66350.0
2018-09-26 10:00:00,116.05,116.08,115.92,116.08,93999.0,102.5105,102.537,102.3957,102.537,93999.0
2018-09-26 10:10:00,116.07,116.07,115.93,115.98,72528.0,102.5282,102.5282,102.4045,102.4487,72528.0
2018-09-26 10:20:00,115.97,116.06,115.96,115.98,63042.0,102.4398,102.5193,102.431,102.4487,63042.0
2018-09-26 10:30:00,115.98,116.03,115.9,115.99,59759.0,102.4487,102.4928,102.378,102.4575,59759.0
2018-09-26 10:40:00,116.0,116.07,115.95,115.99,47444.0,102.4663,102.5282,102.4222,102.4575,47444.0
2018-09-26 10:50:00,115.98,115.98,115.78,115.87,52709.0,102.4487,102.4487,102.272,102.3515,52709.0
2018-09-26 11:00:00,115.86,116.06,115.86,115.93,104821.0,102.3427,102.5193,102.3427,102.4045,104821.0
2018-09-26 11:10:00,115.96,116.04,115.95,116.0,47095.0,102.431,102.5017,102.4222,102.4663,47095.0
2018-09-26 11:20:00,116.0,116.06,115.96,116.06,80923.0,102.4663,102.5193,102.431,102.5193,80923.0
2018-09-26 11:30:00,116.05,116.07,115.96,116.03,93705.0,102.5105,102.5282,102.431,102.4928,93705.0
2018-09-26 11:40:00,116.03,116.1,115.98,116.08,122842.0,102.4928,102.5547,102.4487,102.537,122842.0
2018-09-26 11:50:00,116.09,116.1,116.01,116.07,280024.0,102.5458,102.5547,102.4752,102.5282,280024.0
2018-09-26 12:00:00,116.08,116.09,115.88,115.98,86824.0,102.537,102.5458,102.3603,102.4487,86824.0
2018-09-26 12:10:00,115.99,116.04,115.97,116.02,38428.0,102.4575,102.5017,102.4398,102.484,38428.0
2018-09-26 12:20:00,116.01,116.06,116.0,116.03,117658.0,102.4752,102.5193,102.4663,102.4928,117658.0
2018-09-26 12:30:00,116.04,116.1,116.03,116.08,146367.0,102.5017,102.5547,102.4928,102.537,146367.0
2018-09-26 12:40:00,116.08,116.1,116.06,116.08,45700.0,102.537,102.5547,102.5193,102.537,45700.0
2018-09-26 12:50:00,116.08,116.1,116.02,116.03,72551.0,102.537,102.5547,102.484,102.4928,72551.0
2018-09-26 13:00:00,116.03,116.03,115.88,115.91,34870.0,102.4928,102.4928,102.3603,102.3868,34870.0
2018-09-26 13:10:00,115.92,116.0,115.91,115.92,34204.0,102.3957,102.4663,102.3868,102.3957,34204.0
2018-09-26 13:20:00,115.93,115.96,115.88,115.88,27919.0,102.4045,102.431,102.3603,102.3603,27919.0
2018-09-26 13:30:00,115.88,115.93,115.8,115.8,40383.0,102.3603,102.4045,102.2897,102.2897,40383.0
2018-09-26 13:40:00,115.79,115.81,115.67,115.67,47353.0,102.2808,102.2985,102.1748,102.1748,47353.0
2018-09-26 13:50:00,115.68,115.71,115.48,115.54,54313.0,102.1837,102.2102,102.007,102.06,54313.0
2018-09-26 14:00:00,115.52,115.84,115.51,115.62,67256.0,102.0423,102.325,102.0335,102.1307,67256.0
2018-09-26 14:10:00,115.64,115.8,115.46,115.76,89922.0,102.1483,102.2897,101.9893,102.2543,89922.0
2018-09-26 14:20:00,115.76,115.77,115.59,115.69,46273.0,102.2543,102.2632,102.1042,102.1925,46273.0
2018-09-26 14:30:00,115.68,115.81,115.61,115.71,48114.0,102.1837,102.2985,102.1218,102.2102,48114.0
2018-09-26 14:40:00,115.73,115.76,115.5,115.52,115757.0,102.2278,102.2543,102.0247,102.0423,115757.0
2018-09-26 14:50:00,115.52,115.6,115.45,115.56,43819.0,102.0423,102.113,101.9805,102.0777,43819.0
2018-09-26 15:00:00,115.56,115.59,115.44,115.56,51149.0,102.0777,102.1042,101.9717,102.0777,51149.0
2018-09-26 15:10:00,115.56,115.59,115.51,115.56,82637.0,102.0777,102.1042,102.0335,102.0777,82637.0
2018-09-26 15:20:00,115.57,115.59,115.45,115.47,62798.0,102.0865,102.1042,101.9805,101.9982,62798.0
2018-09-26 15:30:00,115.48,115.51,115.32,115.36,70771.0,102.007,102.0335,101.8657,101.901,70771.0
2018-09-26 15:40:00,115.36,115.36,114.78,114.96,128780.0,101.901,101.901,101.3887,101.5477,128780.0
2018-09-26 15:50:00,114.95,115.06,114.77,114.8,307106.0,101.5388,101.636,101.3798,101.4063,307106.0
2018-09-27 09:30:00,114.59,114.83,113.57,113.94,100299.0,101.2208,101.4328,100.3198,100.6467,100299.0
2018-09-27 09:40:00,113.96,114.64,113.95,114.38,45949.0,100.6643,101.265,100.6555,101.0353,45949.0
2018-09-27 09:50:00,114.39,114.67,114.3,114.63,30767.0,101.0442,101.2915,100.9647,101.2562,30767.0
2018-09-27 10:00:00,114.62,114.76,114.4,114.5,215092.0,101.2473,101.371,101.053,101.1413,215092.0
2018-09-27 10:10:00,114.53,114.63,114.35,114.37,57260.0,101.1678,101.2562,101.0088,101.0265,57260.0
2018-09-27 10:20:00,114.38,114.65,114.29,114.65,40472.0,101.0353,101.2738,100.9558,101.2738,40472.0
2018-09-27 10:30:00,114.64,114.72,114.57,114.67,73557.0,101.265,101.3357,101.2032,101.2915,73557.0
2018-09-27 10:40:00,114.67,114.7,114.48,114.5,140723.0,101.2915,101.318,101.1237,101.1413,140723.0
2018-09-27 10:50:00,114.52,114.57,114.38,114.5,51347.0,101.159,101.2032,101.0353,101.1413,51347.0
2018-09-27 11:00:00,114.53,114.7,114.53,114.65,231087.0,101.1678,101.318,101.1678,101.2738,231087.0
2018-09-27 11:10:00,114.65,114.68,114.5,114.56,158532.0,101.2738,101.3003,101.1413,101.1943,158532.0
2018-09-27 11:20:00,114.56,114.65,114.51,114.56,147779.0,101.1943,101.2738,101.1502,101.1943,147779.0
2018-09-27 11:30:00,114.57,114.76,114.52,114.73,93164.0,101.2032,101.371,101.159,101.3445,93164.0
2018-09-27 11:40:00,114.72,114.89,114.72,114.81,122722.0,101.3357,101.4858,101.3357,101.4152,122722.0
2018-09-27 11:50:00,114.81,114.87,114.7,114.87,202421.0,101.4152,101.4682,101.318,101.4682,202421.0
2018-09-27 12:00:00,114.86,114.92,114.79,114.81,98554.0,101.4593,101.5123,101.3975,101.4152,98554.0
2018-09-27 12:10:00,114.82,114.92,114.8,114.84,77024.0,101.424,101.5123,101.4063,101.4417,77024.0
2018-09-27 12:20:00,114.84,114.86,114.73,114.8,55962.0,101.4417,101.4593,101.3445,101.4063,55962.0
2018-09-27 12:30:00,114.81,114.81,114.72,114.77,53416.0,101.4152,101.4152,101.3357,101.3798,53416.0
2018-09-27 12:40:00,114.78,114.86,114.7,114.84,54099.0,101.3887,101.4593,101.318,101.4417,54099.0
2018-09-27 12:50:00,114.85,114.93,114.82,114.91,33430.0,101.4505,101.5212,101.424,101.5035,33430.0
2018-09-27 13:00:00,114.91,115.18,114.83,115.13,68973.0,101.5035,101.742,101.4328,101.6978,68973.0
2018-09-27 13:10:00,115.14,115.18,115.03,115.04,38864.0,101.7067,101.742,101.6095,101.6183,38864.0
2018-09-27 13:20:00,115.03,115.04,114.86,114.97,38444.0,101.6095,101.6183,101.4593,101.5565,38444.0
2018-09-27 13:30:00,114.97,115.03,114.94,114.99,44967.0,101.5565,101.6095,101.53,101.5742,44967.0
2018-09-27 13:40:00,115.0,115.04,114.9,114.98,46030.0,101.583,101.6183,101.4947,101.5653,46030.0
2018-09-27 13:50:00,114.98,115.08,114.97,115.02,53204.0,101.5653,101.6537,101.5565,101.6007,53204.0
2018-09-27 14:00:00,115.01,115.04,114.79,114.83,48949.0,101.5918,101.6183,101.3975,101.4328,48949.0
2018-09-27 14:10:00,114.82,114.96,114.76,114.93,51313.0,101.424,101.5477,101.371,101.5212,51313.0
2018-09-27 14:20:00,114.94,115.05,114.92,114.93,56749.0,101.53,101.6272,101.5123,101.5212,56749.0
2018-09-27 14:30:00,114.92,114.95,114.84,114.87,36138.0,101.5123,101.5388,101.4417,101.4682,36138.0
2018-09-27 14:40:00,114.87,114.95,114.87,114.94,110091.0,101.4682,101.5388,101.4682,101.53,110091.0
2018-09-27 14:50:00,114.93,115.08,114.84,114.94,73894.0,101.5212,101.6537,101.4417,101.53,73894.0
2018-09-27 15:00:00,114.93,114.97,114.74,114.75,76628.0,101.5212,101.5565,101.3533,101.3622,76628.0
2018-09-27 15:10:00,114.75,114.78,114.68,114.73,42272.0,101.3622,101.3887,101.3003,101.3445,42272.0
2018-09-27 15:20:00,114.73,114.75,114.6,114.61,64048.0,101.3445,101.3622,101.2297,101.2385,64048.0
2018-09-27 15:30:00,114.61,114.62,114.42,114.45,142477.0,101.2385,101.2473,101.0707,101.0972,142477.0
2018-09-27 15:40:00,114.44,114.5,114.33,114.44,103414.0,101.0883,101.1413,100.9912,101.0883,103414.0
2018-09-27 15:50:00,114.44,114.69,114.44,114.5,255842.0,101.0883,101.3092,101.0883,101.1413,255842.0
2018-09-28 09:30:00,116.63,117.2,116.29,116.88,353209.0,103.0228,103.5263,102.7225,103.2437,353209.0
2018-09-28 09:40:00,116.91,117.7,116.58,116.65,366781.0,103.2702,103.968,102.9787,103.0405,366781.0
2018-09-28 09:50:00,116.63,116.96,116.6,116.6,192239.0,103.0228,103.3143,102.9963,102.9963,192239.0
2018-09-28 10:00:00,116.66,116.69,116.34,116.35,147064.0,103.0493,103.0758,102.7667,102.7755,147064.0
2018-09-28 10:10:00,116.36,116.56,116.17,116.24,160289.0,102.7843,102.961,102.6165,102.6783,160289.0
2018-09-28 10:20:00,116.26,116.29,115.95,116.13,110702.0,102.696,102.7225,102.4222,102.5812,110702.0
2018-09-28 10:30:00,116.13,116.15,115.74,116.0,121960.0,102.5812,102.5988,102.2367,102.4663,121960.0
2018-09-28 10:40:00,116.0,116.2,115.96,116.11,101266.0,102.4663,102.643,102.431,102.5635,101266.0
2018-09-28 10:50:00,116.12,116.16,115.97,115.98,127252.0,102.5723,102.6077,102.4398,102.4487,127252.0
2018-09-28 11:00:00,115.98,116.07,115.69,115.78,118459.0,102.4487,102.5282,102.1925,102.272,118459.0
2018-09-28 11:10:00,115.79,115.79,115.6,115.65,62490.0,102.2808,102.2808,102.113,102.1572,62490.0
2018-09-28 11:20:00,115.66,115.82,115.64,115.72,71168.0,102.166,102.3073,102.1483,102.219,71168.0
2018-09-28 11:30:00,115.71,115.87,115.6,115.79,78868.0,102.2102,102.3515,102.113,102.2808,78868.0
2018-09-28 11:40:00,115.78,115.8,115.64,115.74,64722.0,102.272,102.2897,102.1483,102.2367,64722.0
2018-09-28 11:50:00,115.75,115.8,115.51,115.57,70261.0,102.2455,102.2897,102.0335,102.0865,70261.0
2018-09-28 12:00:00,115.58,115.61,115.48,115.61,49888.0,102.0953,102.1218,102.007,102.1218,49888.0
2018-09-28 12:10:00,115.61,115.63,115.4,115.42,64669.0,102.1218,102.1395,101.9363,101.954,64669.0
2018-09-28 12:20:00,115.4,115.42,115.29,115.31,69275.0,101.9363,101.954,101.8392,101.8568,69275.0
2018-09-28 12:30:00,115.3,115.36,115.18,115.19,67253.0,101.848,101.901,101.742,101.7508,67253.0
2018-09-28 12:40:00,115.18,115.28,114.92,115.02,74698.0,101.742,101.8303,101.5123,101.6007,74698.0
2018-09-28 12:50:00,115.02,115.09,114.99,115.05,58689.0,101.6007,101.6625,101.5742,101.6272,58689.0
2018-09-28 13:00:00,115.04,115.44,115.04,115.31,101800.0,101.6183,101.9717,101.6183,101.8568,101800.0
2018-09-28 13:10:00,115.31,115.4,115.09,115.09,91403.0,101.8568,101.9363,101.6625,101.6625,91403.0
2018-09-28 13:20:00,115.09,115.25,115.06,115.17,46754.0,101.6625,101.8038,101.636,101.7332,46754.0
2018-09-28 13:30:00,115.17,115.32,115.16,115.27,44577.0,101.7332,101.8657,101.7243,101.8215,44577.0
2018-09-28 13:40:00,115.27,115.27,115.03,115.04,61514.0,101.8215,101.8215,101.6095,101.6183,61514.0
2018-09-28 13:50:00,115.04,115.17,114.89,114.89,74215.0,101.6183,101.7332,101.4858,101.4858,74215.0
2018-09-28 14:00:00,114.87,114.88,114.67,114.82,59238.0,101.4682,101.477,101.2915,101.424,59238.0
2018-09-28 14:10:00,114.83,115.03,114.78,115.01,60152.0,101.4328,101.6095,101.3887,101.5918,60152.0
2018-09-28 14:20:00,115.01,115.19,115.01,115.08,62012.0,101.5918,101.7508,101.5918,101.6537,62012.0
2018-09-28 14:30:00,115.08,115.12,114.98,115.03,47209.0,101.6537,101.689,101.5653,101.6095,47209.0
2018-09-28 14:40:00,115.03,115.13,115.02,115.09,85392.0,101.6095,101.6978,101.6007,101.6625,85392.0
2018-09-28 14:50:00,115.1,115.1,114.97,114.98,49477.0,101.6713,101.6713,101.5565,101.5653,49477.0
2018-09-28 15:00:00,114.97,115.02,114.95,115.01,45889.0,101.5565,101.6007,101.5388,101.5918,45889.0
2018-09-28 15:10:00,115.0,115.0,114.85,114.9,70835.0,101.583,101.583,101.4505,101.4947,70835.0
2018-09-28 15:20:00,114.89,114.96,114.85,114.93,99565.0,101.4858,101.5477,101.4505,101.5212,99565.0
2018-09-28 15:30:00,114.92,114.96,114.77,114.9,166466.0,101.5123,101.5477,101.3798,101.4947,166466.0
2018-09-28 15:40:00,114.9,114.98,114.73,114.92,212665.0,101.4947,101.5653,101.3445,101.5123,212665.0
2018-09-28 15:50:00,114.92,114.92,114.79,114.83,429893.0,101.5123,101.5123,101.3975,101.4328,429893.0
2018-10-01 09:30:00,115.58,115.63,114.18,114.32,124790.0,102.0953,102.1395,100.8587,100.9823,124790.0
2018-10-01 09:40:00,114.27,114.73,114.24,114.58,68733.0,100.9382,101.3445,100.9117,101.212,68733.0
2018-10-01 09:50:00,114.56,114.66,114.27,114.64,57555.0,101.1943,101.2827,100.9382,101.265,57555.0
2018-10-01 10:00:00,114.65,114.71,114.49,114.58,60392.0,101.2738,101.3268,101.1325,101.212,60392.0
2018-10-01 10:10:00,114.56,114.66,114.39,114.44,54632.0,101.1943,101.2827,101.0442,101.0883,54632.0
2018-10-01 10:20:00,114.44,114.56,114.37,114.56,50512.0,101.0883,101.1943,101.0265,101.1943,50512.0
2018-10-01 10:30:00,114.56,114.68,114.43,114.51,45341.0,101.1943,101.3003,101.0795,101.1502,45341.0
2018-10-01 10:40:00,114.5,114.57,114.43,114.46,41284.0,101.1413,101.2032,101.0795,101.106,41284.0
2018-10-01 10:50:00,114.46,114.5,114.43,114.45,53930.0,101.106,101.1413,101.0795,101.0972,53930.0
2018-10-01 11:00:00,114.43,114.45,114.3,114.42,45625.0,101.0795,101.0972,100.9647,101.0707,45625.0
2018-10-01 11:10:00,114.43,114.49,114.33,114.36,39437.0,101.0795,101.1325,100.9912,101.0177,39437.0
2018-10-01 11:20:00,114.37,114.54,114.35,114.44,49993.0,101.0265,101.1767,101.0088,101.0883,49993.0
2018-10-01 11:30:00,114.44,114.54,114.39,114.47,49072.0,101.0883,101.1767,101.0442,101.1148,49072.0
2018-10-01 11:40:00,114.47,114.55,114.41,114.49,47161.0,101.1148,101.1855,101.0618,101.1325,47161.0
2018-10-01 11:50:00,114.48,114.54,114.37,114.41,53433.0,101.1237,101.1767,101.0265,101.0618,53433.0
2018-10-01 12:00:00,114.41,114.48,114.35,114.36,81675.0,101.0618,101.1237,101.0088,101.0177,81675.0
2018-10-01 12:10:00,114.37,114.5,114.35,114.43,47435.0,101.0265,101.1413,101.0088,101.0795,47435.0
2018-10-01 12:20:00,114.43,114.49,114.26,114.37,59291.0,101.0795,101.1325,100.9293,101.0265,59291.0
2018-10-01 12:30:00,114.37,114.55,114.35,114.54,58878.0,101.0265,101.1855,101.0088,101.1767,58878.0
2018-10-01 12:40:00,114.54,114.55,114.38,114.41,67601.0,101.1767,101.1855,101.0353,101.0618,67601.0
2018-10-01 12:50:00,114.41,114.62,114.41,114.49,45241.0,101.0618,101.2473,101.0618,101.1325,45241.0
2018-10-01 13:00:00,114.48,114.58,114.44,114.48,45731.0,101.1237,101.212,101.0883,101.1237,45731.0
2018-10-01 13:10:00,114.47,114.51,114.45,114.47,38329.0,101.1148,101.1502,101.0972,101.1148,38329.0
2018-10-01 13:20:00,114.48,114.53,114.46,114.48,27623.0,101.1237,101.1678,101.106,101.1237,27623.0
2018-10-01 13:30:00,114.48,114.54,114.45,114.51,47361.0,101.1237,101.1767,101.0972,101.1502,47361.0
2018-10-01 13:40:00,114.52,114.54,114.47,114.49,74733.0,101.159,101.1767,101.1148,101.1325,74733.0
2018-10-01 13:50:00,114.48,114.52,114.45,114.46,113200.0,101.1237,101.159,101.0972,101.106,113200.0
2018-10-01 14:00:00,114.46,114.56,114.34,114.44,283760.0,101.106,101.1943,101.0,101.0883,283760.0
2018-10-01 14:10:00,114.44,114.56,114.41,114.48,96273.0,101.0883,101.1943,101.0618,101.1237,96273.0
2018-10-01 14:20:00,114.49,114.66,114.47,114.62,51059.0,101.1325,101.2827,101.1148,101.2473,51059.0
2018-10-01 14:30:00,114.63,114.65,114.52,114.56,56960.0,101.2562,101.2738,101.159,101.1943,56960.0
2018-10-01 14:40:00,114.55,114.68,114.51,114.65,56934.0,101.1855,101.3003,101.1502,101.2738,56934.0
2018-10-01 14:50:00,114.64,114.66,114.54,114.55,56881.0,101.265,101.2827,101.1767,101.1855,56881.0
2018-10-01 15:00:00,114.56,114.64,114.54,114.58,59119.0,101.1943,101.265,101.1767,101.212,59119.0
2018-10-01 15:10:00,114.58,114.6,114.51,114.57,57578.0,101.212,101.2297,101.1502,101.2032,57578.0
2018-10-01 15:20:00,114.56,114.56,114.35,114.39,81503.0,101.1943,101.1943,101.0088,101.0442,81503.0
2018-10-01 15:30:00,114.39,114.39,114.3,114.32,90752.0,101.0442,101.0442,100.9647,100.9823,90752.0
2018-10-01 15:40:00,114.33,114.33,114.21,114.23,306011.0,100.9912,100.9912,100.8852,100.9028,306011.0
2018-10-01 15:50:00,114.22,114.33,114.04,114.09,657343.0,100.894,100.9912,100.735,100.7792,657343.0
2018-10-02 09:30:00,114.38,114.77,114.26,114.5,120512.0,101.0353,101.3798,100.9293,101.1413,120512.0
2018-10-02 09:40:00,114.5,114.69,114.35,114.43,176006.0,101.1413,101.3092,101.0088,101.0795,176006.0
2018-10-02 09:50:00,114.42,114.42,113.94,113.94,78926.0,101.0707,101.0707,100.6467,100.6467,78926.0
2018-10-02 10:00:00,113.93,114.02,113.72,113.85,67894.0,100.6378,100.7173,100.4523,100.5672,67894.0
2018-10-02 10:10:00,113.81,114.01,113.74,113.98,84288.0,100.5318,100.7085,100.47,100.682,84288.0
2018-10-02 10:20:00,113.97,113.98,113.76,113.91,81154.0,100.6732,100.682,100.4877,100.6202,81154.0
2018-10-02 10:30:00,113.91,113.94,113.83,113.86,109314.0,100.6202,100.6467,100.5495,100.576,109314.0
2018-10-02 10:40:00,113.86,114.1,113.8,114.03,112750.0,100.576,100.788,100.523,100.7262,112750.0
2018-10-02 10:50:00,114.03,114.12,113.88,113.96,99265.0,100.7262,100.8057,100.5937,100.6643,99265.0
2018-10-02 11:00:00,113.95,113.96,113.82,113.88,78227.0,100.6555,100.6643,100.5407,100.5937,78227.0
2018-10-02 11:10:00,113.89,113.95,113.68,113.71,49468.0,100.6025,100.6555,100.417,100.4435,49468.0
2018-10-02 11:20:00,113.73,113.82,113.69,113.7,25396.0,100.4612,100.5407,100.4258,100.4347,25396.0
2018-10-02 11:30:00,113.7,113.92,113.7,113.91,53415.0,100.4347,100.629,100.4347,100.6202,53415.0
2018-10-02 11:40:00,113.91,114.21,113.91,114.19,84459.0,100.6202,100.8852,100.6202,100.8675,84459.0
2018-10-02 11:50:00,114.19,114.2,114.06,114.09,39238.0,100.8675,100.8763,100.7527,100.7792,39238.0
2018-10-02 12:00:00,114.1,114.11,113.96,113.99,33963.0,100.788,100.7968,100.6643,100.6908,33963.0
2018-10-02 12:10:00,113.99,113.99,113.78,113.82,53513.0,100.6908,100.6908,100.5053,100.5407,53513.0
2018-10-02 12:20:00,113.82,113.92,113.81,113.81,29059.0,100.5407,100.629,100.5318,100.5318,29059.0
2018-10-02 12:30:00,113.81,113.91,113.77,113.91,29441.0,100.5318,100.6202,100.4965,100.6202,29441.0
2018-10-02 12:40:00,113.89,114.06,113.88,113.89,43498.0,100.6025,100.7527,100.5937,100.6025,43498.0
2018-10-02 12:50:00,113.9,113.96,113.84,113.96,28152.0,100.6113,100.6643,100.5583,100.6643,28152.0
2018-10-02 13:00:00,113.97,114.01,113.88,113.9,34678.0,100.6732,100.7085,100.5937,100.6113,34678.0
2018-10-02 13:10:00,113.91,113.92,113.81,113.86,31317.0,100.6202,100.629,100.5318,100.576,31317.0
2018-10-02 13:20:00,113.84,113.91,113.8,113.81,22662.0,100.5583,100.6202,100.523,100.5318,22662.0
2018-10-02 13:30:00,113.8,113.87,113.76,113.81,42560.0,100.523,100.5848,100.4877,100.5318,42560.0
2018-10-02 13:40:00,113.81,113.86,113.68,113.69,41854.0,100.5318,100.576,100.417,100.4258,41854.0
2018-10-02 13:50:00,113.7,113.77,113.64,113.76,34298.0,100.4347,100.4965,100.3817,100.4877,34298.0
2018-10-02 14:00:00,113.76,113.84,113.73,113.73,33220.0,100.4877,100.5583,100.4612,100.4612,33220.0
2018-10-02 14:10:00,113.73,113.76,113.65,113.68,36732.0,100.4612,100.4877,100.3905,100.417,36732.0
2018-10-02 14:20:00,113.68,113.73,113.57,113.6,61920.0,100.417,100.4612,100.3198,100.3463,61920.0
2018-10-02 14:30:00,113.61,113.7,113.52,113.53,56709.0,100.3552,100.4347,100.2757,100.2845,56709.0
2018-10-02 14:40:00,113.52,113.59,113.46,113.54,80203.0,100.2757,100.3375,100.2227,100.2933,80203.0
2018-10-02 14:50:00,113.54,113.56,113.46,113.46,61068.0,100.2933,100.311,100.2227,100.2227,61068.0
2018-10-02 15:00:00,113.45,113.45,113.25,113.36,88666.0,100.2138,100.2138,100.0372,100.1343,88666.0
2018-10-02 15:10:00,113.37,113.37,113.04,113.04,149128.0,100.1432,100.1432,99.8517,99.8517,149128.0
2018-10-02 15:20:00,113.03,113.05,112.87,112.88,96640.0,99.8428,99.8605,99.7015,99.7103,96640.0
2018-10-02 15:30:00,112.88,112.93,112.78,112.87,119069.0,99.7103,99.7545,99.622,99.7015,119069.0
2018-10-02 15:40:00,112.87,113.04,112.87,112.95,190483.0,99.7015,99.8517,99.7015,99.7722,190483.0
2018-10-02 15:50:00,112.96,112.96,112.57,112.61,559924.0,99.781,99.781,99.4365,99.4719,559924.0
2018-10-03 09:30:00,113.0,113.26,112.55,113.01,133523.0,99.8163,100.046,99.4189,99.8252,133523.0
2018-10-03 09:40:00,113.01,113.47,112.9,113.29,186061.0,99.8252,100.2315,99.728,100.0725,186061.0
2018-10-03 09:50:00,113.27,113.33,113.08,113.11,47368.0,100.0548,100.1078,99.887,99.9135,47368.0
2018-10-03 10:00:00,113.1,113.16,112.92,113.02,76552.0,99.9047,99.9577,99.7457,99.834,76552.0
2018-10-03 10:10:00,113.02,113.17,112.96,113.1,256365.0,99.834,99.9665,99.781,99.9047,256365.0
2018-10-03 10:20:00,113.08,113.3,113.0,113.06,217390.0,99.887,100.0813,99.8163,99.8693,217390.0
2018-10-03 10:30:00,113.07,113.1,112.91,113.0,136694.0,99.8782,99.9047,99.7368,99.8163,136694.0
2018-10-03 10:40:00,113.0,113.15,112.95,113.09,167739.0,99.8163,99.9488,99.7722,99.8958,167739.0
2018-10-03 10:50:00,113.09,113.14,113.02,113.03,109188.0,99.8958,99.94,99.834,99.8428,109188.0
2018-10-03 11:00:00,113.03,113.17,112.92,113.14,78310.0,99.8428,99.9665,99.7457,99.94,78310.0
2018-10-03 11:10:00,113.14,113.29,113.09,113.27,97128.0,99.94,100.0725,99.8958,100.0548,97128.0
2018-10-03 11:20:00,113.27,113.51,113.27,113.48,60946.0,100.0548,100.2668,100.0548,100.2403,60946.0
2018-10-03 11:30:00,113.48,113.48,113.23,113.26,48216.0,100.2403,100.2403,100.0195,100.046,48216.0
2018-10-03 11:40:00,113.27,113.27,113.07,113.1,57241.0,100.0548,100.0548,99.8782,99.9047,57241.0
2018-10-03 11:50:00,113.1,113.18,113.08,113.09,41584.0,99.9047,99.9753,99.887,99.8958,41584.0
2018-10-03 12:00:00,113.1,113.13,112.95,113.07,105328.0,99.9047,99.9312,99.7722,99.8782,105328.0
2018-10-03 12:10:00,113.06,113.24,113.03,113.2,63992.0,99.8693,100.0283,99.8428,99.993,63992.0
2018-10-03 12:20:00,113.21,113.33,113.16,113.27,43397.0,100.0018,100.1078,99.9577,100.0548,43397.0
2018-10-03 12:30:00,113.27,113.31,113.14,113.15,38787.0,100.0548,100.0902,99.94,99.9488,38787.0
2018-10-03 12:40:00,113.14,113.17,113.04,113.17,45018.0,99.94,99.9665,99.8517,99.9665,45018.0
2018-10-03 12:50:00,113.17,113.17,113.04,113.08,56333.0,99.9665,99.9665,99.8517,99.887,56333.0
2018-10-03 13:00:00,113.06,113.1,112.97,112.98,37788.0,99.8693,99.9047,99.7898,99.7987,37788.0
2018-10-03 13:10:00,112.98,113.0,112.89,112.91,39503.0,99.7987,99.8163,99.7192,99.7368,39503.0
2018-10-03 13:20:00,112.9,112.9,112.8,112.8,58537.0,99.728,99.728,99.6397,99.6397,58537.0
2018-10-03 13:30:00,112.8,112.85,112.48,112.75,281457.0,99.6397,99.6838,99.357,99.5955,281457.0
2018-10-03 13:40:00,112.74,112.74,112.52,112.59,150817.0,99.5867,99.5867,99.3924,99.4542,150817.0
2018-10-03 13:50:00,112.6,112.73,112.51,112.52,49685.0,99.463,99.5779,99.3835,99.3924,49685.0
2018-10-03 14:00:00,112.52,112.67,112.49,112.67,98996.0,99.3924,99.5249,99.3659,99.5249,98996.0
2018-10-03 14:10:00,112.66,112.87,112.62,112.86,68492.0,99.516,99.7015,99.4807,99.6927,68492.0
2018-10-03 14:20:00,112.87,112.91,112.76,112.86,96528.0,99.7015,99.7368,99.6044,99.6927,96528.0
2018-10-03 14:30:00,112.88,112.88,112.37,112.38,105623.0,99.7103,99.7103,99.2599,99.2687,105623.0
2018-10-03 14:40:00,112.38,112.39,112.13,112.14,109893.0,99.2687,99.2775,99.0479,99.0567,109893.0
2018-10-03 14:50:00,112.15,112.15,111.94,112.11,125113.0,99.0655,99.0655,98.88,99.0302,125113.0
2018-10-03 15:00:00,112.11,112.14,111.98,112.1,81155.0,99.0302,99.0567,98.9154,99.0214,81155.0
2018-10-03 15:10:00,112.11,112.12,111.75,111.77,111901.0,99.0302,99.039,98.7122,98.7299,111901.0
2018-10-03 15:20:00,111.78,111.79,111.54,111.73,145167.0,98.7387,98.7475,98.5267,98.6945,145167.0
2018-10-03 15:30:00,111.75,111.88,111.67,111.77,141512.0,98.7122,98.827,98.6415,98.7299,141512.0
2018-10-03 15:40:00,111.77,111.87,111.64,111.87,271861.0,98.7299,98.8182,98.615,98.8182,271861.0
2018-10-03 15:50:00,111.87,111.94,111.68,111.78,472857.0,98.8182,98.88,98.6504,98.7387,472857.0
2018-10-04 09:30:00,111.75,111.83,111.18,111.68,119998.0,98.7122,98.7829,98.2087,98.6504,119998.0
2018-10-04 09:40:00,111.65,111.65,111.15,111.21,98721.0,98.6239,98.6239,98.1822,98.2352,98721.0
2018-10-04 09:50:00,111.2,111.36,110.78,111.03,154963.0,98.2264,98.3677,97.8554,98.0762,154963.0
2018-10-04 10:00:00,111.03,111.03,110.52,110.82,182053.0,98.0762,98.0762,97.6257,97.8907,182053.0
2018-10-04 10:10:00,110.81,111.31,110.81,111.2,96726.0,97.8819,98.3235,97.8819,98.2264,96726.0
2018-10-04 10:20:00,111.19,111.28,110.91,111.19,98803.0,98.2175,98.297,97.9702,98.2175,98803.0
2018-10-04 10:30:00,111.2,111.34,111.04,111.26,131735.0,98.2264,98.35,98.085,98.2794,131735.0
2018-10-04 10:40:00,111.25,111.26,110.99,111.15,73189.0,98.2705,98.2794,98.0409,98.1822,73189.0
2018-10-04 10:50:00,111.14,111.17,110.93,111.03,74107.0,98.1734,98.1999,97.9879,98.0762,74107.0
2018-10-04 11:00:00,111.03,111.1,110.82,110.84,90117.0,98.0762,98.138,97.8907,97.9084,90117.0
2018-10-04 11:10:00,110.82,110.83,110.44,110.45,113151.0,97.8907,97.8995,97.555,97.5639,113151.0
2018-10-04 11:20:00,110.43,110.63,110.02,110.45,182604.0,97.5462,97.7229,97.184,97.5639,182604.0
2018-10-04 11:30:00,110.45,110.67,110.45,110.56,78545.0,97.5639,97.7582,97.5639,97.661,78545.0
2018-10-04 11:40:00,110.56,110.77,110.52,110.77,54071.0,97.661,97.8465,97.6257,97.8465,54071.0
2018-10-04 11:50:00,110.78,110.87,110.72,110.77,54317.0,97.8554,97.9349,97.8024,97.8465,54317.0
2018-10-04 12:00:00,110.76,110.83,110.65,110.79,63199.0,97.8377,97.8995,97.7405,97.8642,63199.0
2018-10-04 12:10:00,110.77,110.77,110.52,110.56,127976.0,97.8465,97.8465,97.6257,97.661,127976.0
2018-10-04 12:20:00,110.55,110.62,110.38,110.62,78412.0,97.6522,97.714,97.502,97.714,78412.0
2018-10-04 12:30:00,110.61,111.14,110.61,111.02,205311.0,97.7052,98.1734,97.7052,98.0674,205311.0
2018-10-04 12:40:00,111.02,111.12,110.91,111.07,268569.0,98.0674,98.1557,97.9702,98.1115,268569.0
2018-10-04 12:50:00,111.07,111.12,110.83,111.02,147177.0,98.1115,98.1557,97.8995,98.0674,147177.0
2018-10-04 13:00:00,111.03,111.11,110.91,110.98,71270.0,98.0762,98.1469,97.9702,98.032,71270.0
2018-10-04 13:10:00,110.98,110.99,110.8,110.85,52394.0,98.032,98.0409,97.873,97.9172,52394.0
2018-10-04 13:20:00,110.84,110.98,110.76,110.93,35736.0,97.9084,98.032,97.8377,97.9879,35736.0
2018-10-04 13:30:00,110.92,110.92,110.76,110.83,32565.0,97.979,97.979,97.8377,97.8995,32565.0
2018-10-04 13:40:00,110.83,110.98,110.78,110.81,33661.0,97.8995,98.032,97.8554,97.8819,33661.0
2018-10-04 13:50:00,110.81,110.81,110.58,110.59,35175.0,97.8819,97.8819,97.6787,97.6875,35175.0
2018-10-04 14:00:00,110.59,110.72,110.56,110.67,52428.0,97.6875,97.8024,97.661,97.7582,52428.0
2018-10-04 14:10:00,110.67,110.68,110.4,110.42,69581.0,97.7582,97.767,97.5197,97.5374,69581.0
2018-10-04 14:20:00,110.42,110.59,110.39,110.52,71334.0,97.5374,97.6875,97.5109,97.6257,71334.0
2018-10-04 14:30:00,110.52,110.77,110.48,110.75,133627.0,97.6257,97.8465,97.5904,97.8289,133627.0
2018-10-04 14:40:00,110.75,110.75,110.41,110.46,153553.0,97.8289,97.8289,97.5285,97.5727,153553.0
2018-10-04 14:50:00,110.46,110.63,110.43,110.58,84318.0,97.5727,97.7229,97.5462,97.6787,84318.0
2018-10-04 15:00:00,110.58,110.67,110.43,110.64,74702.0,97.6787,97.7582,97.5462,97.7317,74702.0
2018-10-04 15:10:00,110.64,110.73,110.56,110.7,68003.0,97.7317,97.8112,97.661,97.7847,68003.0
2018-10-04 15:20:00,110.7,110.72,110.62,110.64,66714.0,97.7847,97.8024,97.714,97.7317,66714.0
2018-10-04 15:30:00,110.64,110.76,110.62,110.71,117792.0,97.7317,97.8377,97.714,97.7935,117792.0
2018-10-04 15:40:00,110.71,111.0,110.65,110.89,133779.0,97.7935,98.0497,97.7405,97.9525,133779.0
2018-10-04 15:50:00,110.89,111.0,110.76,110.84,332987.0,97.9525,98.0497,97.8377,97.9084,332987.0
2018-10-05 09:30:00,110.64,111.11,110.64,110.85,120198.0,97.7317,98.1469,97.7317,97.9172,120198.0
2018-10-05 09:40:00,110.88,111.03,110.68,110.88,99252.0,97.9437,98.0762,97.767,97.9437,99252.0
2018-10-05 09:50:00,110.88,110.97,110.54,110.59,81304.0,97.9437,98.0232,97.6434,97.6875,81304.0
2018-10-05 10:00:00,110.58,110.68,110.24,110.3,156121.0,97.6787,97.767,97.3784,97.4314,156121.0
2018-10-05 10:10:00,110.27,110.35,110.06,110.12,87907.0,97.4049,97.4755,97.2194,97.2724,87907.0
2018-10-05 10:20:00,110.11,110.4,110.03,110.34,165979.0,97.2635,97.5197,97.1929,97.4667,165979.0
2018-10-05 10:30:00,110.35,110.36,110.15,110.15,45655.0,97.4755,97.4844,97.2989,97.2989,45655.0
2018-10-05 10:40:00,110.13,110.23,110.09,110.09,62862.0,97.2812,97.3695,97.2459,97.2459,62862.0
2018-10-05 10:50:00,110.08,110.32,110.08,110.26,61411.0,97.237,97.449,97.237,97.396,61411.0
2018-10-05 11:00:00,110.25,110.26,110.11,110.11,61890.0,97.3872,97.396,97.2635,97.2635,61890.0
2018-10-05 11:10:00,110.11,110.2,109.91,109.97,109174.0,97.2635,97.343,97.0869,97.1399,109174.0
2018-10-05 11:20:00,109.95,109.97,109.76,109.87,91639.0,97.1222,97.1399,96.9544,97.0515,91639.0
2018-10-05 11:30:00,109.86,110.08,109.8,109.91,92448.0,97.0427,97.237,96.9897,97.0869,92448.0
2018-10-05 11:40:00,109.92,109.92,109.48,109.58,41006.0,97.0957,97.0957,96.707,96.7954,41006.0
2018-10-05 11:50:00,109.6,109.6,109.26,109.3,79165.0,96.813,96.813,96.5127,96.548,79165.0
2018-10-05 12:00:00,109.3,109.52,109.27,109.45,106483.0,96.548,96.7424,96.5215,96.6805,106483.0
2018-10-05 12:10:00,109.45,109.45,109.03,109.1,62586.0,96.6805,96.6805,96.3095,96.3714,62586.0
2018-10-05 12:20:00,109.1,109.35,109.1,109.2,62706.0,96.3714,96.5922,96.3714,96.4597,62706.0
2018-10-05 12:30:00,109.19,109.21,108.97,109.07,52363.0,96.4509,96.4685,96.2565,96.3449,52363.0
2018-10-05 12:40:00,109.07,109.17,108.85,109.16,160305.0,96.3449,96.4332,96.1505,96.4244,160305.0
2018-10-05 12:50:00,109.15,109.24,108.93,108.96,68252.0,96.4155,96.495,96.2212,96.2477,68252.0
2018-10-05 13:00:00,108.96,109.0,108.8,108.82,109544.0,96.2477,96.283,96.1064,96.124,109544.0
2018-10-05 13:10:00,108.82,108.92,108.66,108.67,185402.0,96.124,96.2124,95.9827,95.9915,185402.0
2018-10-05 13:20:00,108.68,108.68,108.41,108.48,72944.0,96.0004,96.0004,95.7619,95.8237,72944.0
2018-10-05 13:30:00,108.47,108.62,108.39,108.61,122946.0,95.8149,95.9474,95.7442,95.9385,122946.0
2018-10-05 13:40:00,108.61,108.98,108.59,108.97,49831.0,95.9385,96.2654,95.9209,96.2565,49831.0
2018-10-05 13:50:00,108.99,109.04,108.92,109.0,40993.0,96.2742,96.3184,96.2124,96.283,40993.0
2018-10-05 14:00:00,109.01,109.05,108.84,108.9,71264.0,96.2919,96.3272,96.1417,96.1947,71264.0
2018-10-05 14:10:00,108.9,109.15,108.87,109.15,78967.0,96.1947,96.4155,96.1682,96.4155,78967.0
2018-10-05 14:20:00,109.16,109.27,109.09,109.25,60623.0,96.4244,96.5215,96.3625,96.5039,60623.0
2018-10-05 14:30:00,109.27,109.35,109.17,109.24,43020.0,96.5215,96.5922,96.4332,96.495,43020.0
2018-10-05 14:40:00,109.24,109.34,109.18,109.25,82582.0,96.495,96.5834,96.442,96.5039,82582.0
2018-10-05 14:50:00,109.26,109.29,109.16,109.18,59099.0,96.5127,96.5392,96.4244,96.442,59099.0
2018-10-05 15:00:00,109.21,109.32,109.07,109.25,84524.0,96.4685,96.5657,96.3449,96.5039,84524.0
2018-10-05 15:10:00,109.24,109.62,109.21,109.51,95305.0,96.495,96.8307,96.4685,96.7335,95305.0
2018-10-05 15:20:00,109.51,109.67,109.47,109.58,139791.0,96.7335,96.8749,96.6982,96.7954,139791.0
2018-10-05 15:30:00,109.59,109.61,109.48,109.58,131888.0,96.8042,96.8219,96.707,96.7954,131888.0
2018-10-05 15:40:00,109.57,109.98,109.54,109.91,277206.0,96.7865,97.1487,96.76,97.0869,277206.0
2018-10-05 15:50:00,109.9,109.94,109.69,109.74,431416.0,97.078,97.1134,96.8925,96.9367,431416.0
2018-10-08 09:30:00,109.52,109.86,108.98,109.32,115490.0,96.7424,97.0427,96.2654,96.5657,115490.0
2018-10-08 09:40:00,109.38,109.72,109.18,109.64,60842.0,96.6187,96.919,96.442,96.8484,60842.0
2018-10-08 09:50:00,109.64,110.09,109.61,109.97,57401.0,96.8484,97.2459,96.8219,97.1399,57401.0
2018-10-08 10:00:00,109.97,110.02,109.79,109.86,59933.0,97.1399,97.184,96.9809,97.0427,59933.0
2018-10-08 10:10:00,109.86,109.92,109.7,109.78,54629.0,97.0427,97.0957,96.9014,96.972,54629.0
2018-10-08 10:20:00,109.77,110.0,109.74,109.98,94654.0,96.9632,97.1664,96.9367,97.1487,94654.0
2018-10-08 10:30:00,109.97,109.97,109.66,109.74,35038.0,97.1399,97.1399,96.866,96.9367,35038.0
2018-10-08 10:40:00,109.74,109.8,109.68,109.75,49614.0,96.9367,96.9897,96.8837,96.9455,49614.0
2018-10-08 10:50:00,109.75,109.78,109.66,109.72,71097.0,96.9455,96.972,96.866,96.919,71097.0
2018-10-08 11:00:00,109.71,109.72,109.42,109.45,60394.0,96.9102,96.919,96.654,96.6805,60394.0
2018-10-08 11:10:00,109.47,109.53,109.4,109.45,67202.0,96.6982,96.7512,96.6364,96.6805,67202.0
2018-10-08 11:20:00,109.45,109.46,109.16,109.21,51037.0,96.6805,96.6894,96.4244,96.4685,51037.0
2018-10-08 11:30:00,109.21,109.23,108.92,109.0,60862.0,96.4685,96.4862,96.2124,96.283,60862.0
2018-10-08 11:40:00,109.02,109.05,108.78,108.83,106798.0,96.3007,96.3272,96.0887,96.1329,106798.0
2018-10-08 11:50:00,108.84,108.99,108.77,108.95,67282.0,96.1417,96.2742,96.0799,96.2389,67282.0
2018-10-08 12:00:00,108.92,108.97,108.82,108.91,84272.0,96.2124,96.2565,96.124,96.2035,84272.0
2018-10-08 12:10:00,108.9,108.96,108.83,108.88,56644.0,96.1947,96.2477,96.1329,96.177,56644.0
2018-10-08 12:20:00,108.87,109.07,108.84,109.06,66229.0,96.1682,96.3449,96.1417,96.336,66229.0
2018-10-08 12:30:00,109.06,109.06,108.88,108.92,34257.0,96.336,96.336,96.177,96.2124,34257.0
2018-10-08 12:40:00,108.91,109.03,108.89,109.01,34507.0,96.2035,96.3095,96.1859,96.2919,34507.0
2018-10-08 12:50:00,109.0,109.06,108.89,108.92,44909.0,96.283,96.336,96.1859,96.2124,44909.0
2018-10-08 13:00:00,108.89,109.32,108.87,109.27,52842.0,96.1859,96.5657,96.1682,96.5215,52842.0
2018-10-08 13:10:00,109.26,109.26,109.03,109.03,32676.0,96.5127,96.5127,96.3095,96.3095,32676.0
2018-10-08 13:20:00,109.03,109.12,108.94,109.09,48676.0,96.3095,96.389,96.23,96.3625,48676.0
2018-10-08 13:30:00,109.09,109.25,109.08,109.14,41875.0,96.3625,96.5039,96.3537,96.4067,41875.0
2018-10-08 13:40:00,109.15,109.26,109.14,109.22,39490.0,96.4155,96.5127,96.4067,96.4774,39490.0
2018-10-08 13:50:00,109.22,109.25,109.08,109.09,36510.0,96.4774,96.5039,96.3537,96.3625,36510.0
2018-10-08 14:00:00,109.08,109.3,109.07,109.28,50725.0,96.3537,96.548,96.3449,96.5304,50725.0
2018-10-08 14:10:00,109.27,109.28,109.15,109.25,40051.0,96.5215,96.5304,96.4155,96.5039,40051.0
2018-10-08 14:20:00,109.27,109.54,109.26,109.54,42866.0,96.5215,96.76,96.5127,96.76,42866.0
2018-10-08 14:30:00,109.54,109.75,109.53,109.73,76079.0,96.76,96.9455,96.7512,96.9279,76079.0
2018-10-08 14:40:00,109.73,109.8,109.61,109.74,68133.0,96.9279,96.9897,96.8219,96.9367,68133.0
2018-10-08 14:50:00,109.74,109.78,109.46,109.46,94053.0,96.9367,96.972,96.6894,96.6894,94053.0
2018-10-08 15:00:00,109.47,109.69,109.45,109.68,52519.0,96.6982,96.8925,96.6805,96.8837,52519.0
2018-10-08 15:10:00,109.69,109.91,109.66,109.9,82674.0,96.8925,97.0869,96.866,97.078,82674.0
2018-10-08 15:20:00,109.91,109.99,109.8,109.9,100581.0,97.0869,97.1575,96.9897,97.078,100581.0
2018-10-08 15:30:00,109.91,110.01,109.88,109.99,118941.0,97.0869,97.1752,97.0604,97.1575,118941.0
2018-10-08 15:40:00,110.0,110.04,109.95,110.01,179676.0,97.1664,97.2017,97.1222,97.1752,179676.0
2018-10-08 15:50:00,110.01,110.03,109.9,109.9,319679.0,97.1752,97.1929,97.078,97.078,319679.0
2018-10-09 09:30:00,110.09,110.78,109.93,110.59,113511.0,97.2459,97.8554,97.1045,97.6875,113511.0
2018-10-09 09:40:00,110.56,110.65,110.08,110.13,73100.0,97.661,97.7405,97.237,97.2812,73100.0
2018-10-09 09:50:00,110.13,110.5,110.13,110.41,55962.0,97.2812,97.608,97.2812,97.5285,55962.0
2018-10-09 10:00:00,110.43,110.68,110.39,110.65,65020.0,97.5462,97.767,97.5109,97.7405,65020.0
2018-10-09 10:10:00,110.64,110.74,110.55,110.56,55620.0,97.7317,97.82,97.6522,97.661,55620.0
2018-10-09 10:20:00,110.57,110.72,110.53,110.67,35593.0,97.6699,97.8024,97.6345,97.7582,35593.0
2018-10-09 10:30:00,110.68,110.77,110.64,110.73,46304.0,97.767,97.8465,97.7317,97.8112,46304.0
2018-10-09 10:40:00,110.74,110.98,110.7,110.81,108020.0,97.82,98.032,97.7847,97.8819,108020.0
2018-10-09 10:50:00,110.8,110.85,110.48,110.49,67892.0,97.873,97.9172,97.5904,97.5992,67892.0
2018-10-09 11:00:00,110.51,110.58,110.41,110.49,112547.0,97.6169,97.6787,97.5285,97.5992,112547.0
2018-10-09 11:10:00,110.5,110.63,110.36,110.39,45632.0,97.608,97.7229,97.4844,97.5109,45632.0
2018-10-09 11:20:00,110.41,110.62,110.4,110.52,34263.0,97.5285,97.714,97.5197,97.6257,34263.0
2018-10-09 11:30:00,110.51,110.53,110.34,110.38,28261.0,97.6169,97.6345,97.4667,97.502,28261.0
2018-10-09 11:40:00,110.4,110.47,110.26,110.32,27798.0,97.5197,97.5815,97.396,97.449,27798.0
2018-10-09 11:50:00,110.31,110.44,110.3,110.32,27416.0,97.4402,97.555,97.4314,97.449,27416.0
2018-10-09 12:00:00,110.3,110.43,110.29,110.29,27994.0,97.4314,97.5462,97.4225,97.4225,27994.0
2018-10-09 12:10:00,110.3,110.3,110.1,110.1,23847.0,97.4314,97.4314,97.2547,97.2547,23847.0
2018-10-09 12:20:00,110.1,110.1,109.86,109.89,34546.0,97.2547,97.2547,97.0427,97.0692,34546.0
2018-10-09 12:30:00,109.87,109.97,109.75,109.86,29347.0,97.0515,97.1399,96.9455,97.0427,29347.0
2018-10-09 12:40:00,109.87,109.87,109.6,109.68,43112.0,97.0515,97.0515,96.813,96.8837,43112.0
2018-10-09 12:50:00,109.71,109.72,109.43,109.48,38064.0,96.9102,96.919,96.6629,96.707,38064.0
2018-10-09 13:00:00,109.47,109.47,109.26,109.38,36310.0,96.6982,96.6982,96.5127,96.6187,36310.0
2018-10-09 13:10:00,109.39,109.6,109.37,109.53,38996.0,96.6275,96.813,96.6099,96.7512,38996.0
2018-10-09 13:20:00,109.51,109.68,109.46,109.59,29721.0,96.7335,96.8837,96.6894,96.8042,29721.0
2018-10-09 13:30:00,109.58,109.59,109.33,109.39,19263.0,96.7954,96.8042,96.5745,96.6275,19263.0
2018-10-09 13:40:00,109.39,109.46,109.27,109.42,26301.0,96.6275,96.6894,96.5215,96.654,26301.0
2018-10-09 13:50:00,109.43,109.64,109.41,109.54,17962.0,96.6629,96.8484,96.6452,96.76,17962.0
2018-10-09 14:00:00,109.54,109.55,109.41,109.47,47013.0,96.76,96.7689,96.6452,96.6982,47013.0
2018-10-09 14:10:00,109.48,109.51,109.25,109.25,64780.0,96.707,96.7335,96.5039,96.5039,64780.0
2018-10-09 14:20:00,109.28,109.47,109.25,109.46,44912.0,96.5304,96.6982,96.5039,96.6894,44912.0
2018-10-09 14:30:00,109.47,109.52,109.35,109.38,43021.0,96.6982,96.7424,96.5922,96.6187,43021.0
2018-10-09 14:40:00,109.38,109.4,109.26,109.32,39630.0,96.6187,96.6364,96.5127,96.5657,39630.0
2018-10-09 14:50:00,109.33,109.43,109.31,109.38,66817.0,96.5745,96.6629,96.5569,96.6187,66817.0
2018-10-09 15:00:00,109.37,109.41,109.3,109.33,60034.0,96.6099,96.6452,96.548,96.5745,60034.0
2018-10-09 15:10:00,109.34,109.53,109.33,109.53,66669.0,96.5834,96.7512,96.5745,96.7512,66669.0
2018-10-09 15:20:00,109.52,109.57,109.27,109.39,57765.0,96.7424,96.7865,96.5215,96.6275,57765.0
2018-10-09 15:30:00,109.38,109.38,109.28,109.34,70988.0,96.6187,96.6187,96.5304,96.5834,70988.0
2018-10-09 15:40:00,109.33,109.33,109.14,109.24,137715.0,96.5745,96.5745,96.4067,96.495,137715.0
2018-10-09 15:50:00,109.23,109.26,109.18,109.18,305530.0,96.4862,96.5127,96.442,96.442,305530.0
2018-10-10 09:30:00,110.93,111.11,110.2,110.34,194169.0,97.9879,98.1469,97.343,97.4667,194169.0
2018-10-10 09:40:00,110.32,110.36,109.9,109.9,103288.0,97.449,97.4844,97.078,97.078,103288.0
2018-10-10 09:50:00,109.87,109.91,109.28,109.31,73060.0,97.0515,97.0869,96.5304,96.5569,73060.0
2018-10-10 10:00:00,109.29,109.5,109.13,109.32,141587.0,96.5392,96.7247,96.3979,96.5657,141587.0
2018-10-10 10:10:00,109.32,109.37,109.11,109.37,86313.0,96.5657,96.6099,96.3802,96.6099,86313.0
2018-10-10 10:20:00,109.35,109.45,109.28,109.31,56744.0,96.5922,96.6805,96.5304,96.5569,56744.0
2018-10-10 10:30:00,109.34,109.38,108.99,109.0,78649.0,96.5834,96.6187,96.2742,96.283,78649.0
2018-10-10 10:40:00,109.01,109.15,108.9,108.94,149017.0,96.2919,96.4155,96.1947,96.23,149017.0
2018-10-10 10:50:00,108.94,109.05,108.61,108.79,78835.0,96.23,96.3272,95.9385,96.0975,78835.0
2018-10-10 11:00:00,108.76,109.02,108.71,108.73,64395.0,96.071,96.3007,96.0269,96.0445,64395.0
2018-10-10 11:10:00,108.74,108.75,108.47,108.49,70932.0,96.0534,96.0622,95.8149,95.8325,70932.0
2018-10-10 11:20:00,108.48,108.51,108.16,108.41,96820.0,95.8237,95.8502,95.541,95.7619,96820.0
2018-10-10 11:30:00,108.39,108.39,108.11,108.16,37003.0,95.7442,95.7442,95.4969,95.541,37003.0
2018-10-10 11:40:00,108.14,108.43,108.14,108.35,76376.0,95.5234,95.7795,95.5234,95.7089,76376.0
2018-10-10 11:50:00,108.37,108.42,108.17,108.17,47295.0,95.7265,95.7707,95.5499,95.5499,47295.0
2018-10-10 12:00:00,108.15,108.31,108.11,108.17,44074.0,95.5322,95.6735,95.4969,95.5499,44074.0
2018-10-10 12:10:00,108.16,108.5,108.14,108.4,78474.0,95.541,95.8414,95.5234,95.753,78474.0
2018-10-10 12:20:00,108.43,108.43,108.31,108.38,42848.0,95.7795,95.7795,95.6735,95.7354,42848.0
2018-10-10 12:30:00,108.39,108.4,108.29,108.38,46092.0,95.7442,95.753,95.6559,95.7354,46092.0
2018-10-10 12:40:00,108.39,108.44,108.26,108.3,54448.0,95.7442,95.7884,95.6294,95.6647,54448.0
2018-10-10 12:50:00,108.32,108.45,108.1,108.14,60475.0,95.6824,95.7972,95.488,95.5234,60475.0
2018-10-10 13:00:00,108.11,108.11,107.61,107.84,69586.0,95.4969,95.4969,95.0552,95.2584,69586.0
2018-10-10 13:10:00,107.83,108.14,107.76,108.14,39298.0,95.2495,95.5234,95.1877,95.5234,39298.0
2018-10-10 13:20:00,108.11,108.21,108.04,108.07,34318.0,95.4969,95.5852,95.435,95.4615,34318.0
2018-10-10 13:30:00,108.08,108.09,107.96,108.05,42660.0,95.4704,95.4792,95.3644,95.4439,42660.0
2018-10-10 13:40:00,108.06,108.09,107.88,107.98,65105.0,95.4527,95.4792,95.2937,95.382,65105.0
2018-10-10 13:50:00,107.96,108.03,107.94,108.0,33557.0,95.3644,95.4262,95.3467,95.3997,33557.0
2018-10-10 14:00:00,107.99,108.02,107.59,107.62,40075.0,95.3909,95.4174,95.0375,95.064,40075.0
2018-10-10 14:10:00,107.63,107.93,107.62,107.82,44422.0,95.0729,95.3379,95.064,95.2407,44422.0
2018-10-10 14:20:00,107.8,107.87,107.64,107.81,46442.0,95.223,95.2849,95.0817,95.2319,46442.0
2018-10-10 14:30:00,107.8,107.94,107.63,107.67,54727.0,95.223,95.3467,95.0729,95.1082,54727.0
2018-10-10 14:40:00,107.66,107.73,107.45,107.64,73760.0,95.0994,95.1612,94.9139,95.0817,73760.0
2018-10-10 14:50:00,107.62,107.84,107.59,107.82,67068.0,95.064,95.2584,95.0375,95.2407,67068.0
2018-10-10 15:00:00,107.82,107.92,107.69,107.76,141602.0,95.2407,95.329,95.1259,95.1877,141602.0
2018-10-10 15:10:00,107.76,107.8,107.41,107.5,119203.0,95.1877,95.223,94.8785,94.958,119203.0
2018-10-10 15:20:00,107.5,107.73,107.48,107.68,131106.0,94.958,95.1612,94.9404,95.117,131106.0
2018-10-10 15:30:00,107.68,107.7,106.92,106.92,184957.0,95.117,95.1347,94.4457,94.4457,184957.0
2018-10-10 15:40:00,106.91,106.97,106.48,106.75,430642.0,94.4369,94.4899,94.057,94.2955,430642.0
2018-10-10 15:50:00,106.74,106.77,106.06,106.31,561404.0,94.2867,94.3132,93.686,93.9069,561404.0
2018-10-11 09:30:00,106.39,107.75,106.23,107.43,191589.0,93.9775,95.1789,93.8362,94.8962,191589.0
2018-10-11 09:40:00,107.48,108.16,107.25,108.16,118343.0,94.9404,95.541,94.7372,95.541,118343.0
2018-10-11 09:50:00,108.13,108.74,108.12,108.61,158565.0,95.5145,96.0534,95.5057,95.9385,158565.0
2018-10-11 10:00:00,108.6,108.67,108.02,108.28,97065.0,95.9297,95.9915,95.4174,95.647,97065.0
2018-10-11 10:10:00,108.28,108.31,107.79,108.15,163771.0,95.647,95.6735,95.2142,95.5322,163771.0
2018-10-11 10:20:00,108.11,108.21,107.69,107.78,104100.0,95.4969,95.5852,95.1259,95.2054,104100.0
2018-10-11 10:30:00,107.75,107.96,107.59,107.76,80757.0,95.1789,95.3644,95.0375,95.1877,80757.0
2018-10-11 10:40:00,107.72,107.8,107.21,107.26,94119.0,95.1524,95.223,94.7019,94.746,94119.0
2018-10-11 10:50:00,107.25,107.49,106.91,107.2,151328.0,94.7372,94.9492,94.4369,94.693,151328.0
2018-10-11 11:00:00,107.19,107.23,106.64,106.7,129528.0,94.6842,94.7195,94.1984,94.2514,129528.0
2018-10-11 11:10:00,106.72,106.8,106.2,106.59,104656.0,94.269,94.3397,93.8097,94.1542,104656.0
2018-10-11 11:20:00,106.59,107.01,106.59,106.72,93027.0,94.1542,94.5252,94.1542,94.269,93027.0
2018-10-11 11:30:00,106.74,106.85,106.39,106.56,89825.0,94.2867,94.3839,93.9775,94.1277,89825.0
2018-10-11 11:40:00,106.58,107.4,106.54,107.37,107500.0,94.1454,94.8697,94.11,94.8432,107500.0
2018-10-11 11:50:00,107.37,107.62,107.14,107.46,98542.0,94.8432,95.064,94.64,94.9227,98542.0
2018-10-11 12:00:00,107.47,107.61,107.37,107.39,54700.0,94.9315,95.0552,94.8432,94.8609,54700.0
2018-10-11 12:10:00,107.39,107.75,107.36,107.74,50777.0,94.8609,95.1789,94.8344,95.17,50777.0
2018-10-11 12:20:00,107.75,107.98,107.64,107.67,77167.0,95.1789,95.382,95.0817,95.1082,77167.0
2018-10-11 12:30:00,107.62,107.68,107.42,107.44,36670.0,95.064,95.117,94.8874,94.905,36670.0
2018-10-11 12:40:00,107.44,107.52,107.2,107.23,40376.0,94.905,94.9757,94.693,94.7195,40376.0
2018-10-11 12:50:00,107.24,107.3,107.1,107.23,46367.0,94.7284,94.7814,94.6047,94.7195,46367.0
2018-10-11 13:00:00,107.21,107.21,106.8,106.91,38409.0,94.7019,94.7019,94.3397,94.4369,38409.0
2018-10-11 13:10:00,106.92,107.2,106.83,107.14,41579.0,94.4457,94.693,94.3662,94.64,41579.0
2018-10-11 13:20:00,107.15,107.18,106.92,106.99,42455.0,94.6489,94.6754,94.4457,94.5075,42455.0
2018-10-11 13:30:00,107.02,107.07,106.79,106.9,33110.0,94.534,94.5782,94.3309,94.428,33110.0
2018-10-11 13:40:00,106.93,106.96,106.7,106.7,32942.0,94.4545,94.481,94.2514,94.2514,32942.0
2018-10-11 13:50:00,106.66,106.89,106.53,106.87,34937.0,94.216,94.4192,94.1012,94.4015,34937.0
2018-10-11 14:00:00,106.84,106.9,106.62,106.67,51447.0,94.375,94.428,94.1807,94.2249,51447.0
2018-10-11 14:10:00,106.65,106.69,106.31,106.38,38638.0,94.2072,94.2425,93.9069,93.9687,38638.0
2018-10-11 14:20:00,106.37,106.56,106.15,106.17,96573.0,93.9599,94.1277,93.7655,93.7832,96573.0
2018-10-11 14:30:00,106.18,106.18,105.11,105.2,148953.0,93.792,93.792,92.8469,92.9264,148953.0
2018-10-11 14:40:00,105.3,105.34,103.82,104.31,244311.0,93.0147,93.05,91.7074,92.1402,244311.0
2018-10-11 14:50:00,104.38,104.75,104.06,104.47,142590.0,92.202,92.5289,91.9194,92.2815,142590.0
2018-10-11 15:00:00,104.42,104.9,104.27,104.29,125275.0,92.2374,92.6614,92.1049,92.1225,125275.0
2018-10-11 15:10:00,104.28,105.35,104.15,105.34,199583.0,92.1137,93.0589,91.9989,93.05,199583.0
2018-10-11 15:20:00,105.4,105.55,105.05,105.33,130828.0,93.103,93.2355,92.7939,93.0412,130828.0
2018-10-11 15:30:00,105.34,105.39,104.57,104.89,181873.0,93.05,93.0942,92.3699,92.6525,181873.0
2018-10-11 15:40:00,104.89,105.07,104.26,104.37,217649.0,92.6525,92.8115,92.096,92.1932,217649.0
2018-10-11 15:50:00,104.38,104.83,104.14,104.23,411577.0,92.202,92.5995,91.99,92.0695,411577.0
2018-10-12 09:30:00,105.75,106.12,105.1,105.12,155110.0,93.4122,93.739,92.838,92.8557,155110.0
2018-10-12 09:40:00,105.15,106.19,105.14,106.13,114876.0,92.8822,93.8009,92.8734,93.7479,114876.0
2018-10-12 09:50:00,106.09,106.71,105.88,106.71,136929.0,93.7125,94.2602,93.527,94.2602,136929.0
2018-10-12 10:00:00,106.71,107.03,106.53,107.01,119814.0,94.2602,94.5429,94.1012,94.5252,119814.0
2018-10-12 10:10:00,107.01,107.01,106.23,106.29,74713.0,94.5252,94.5252,93.8362,93.8892,74713.0
2018-10-12 10:20:00,106.26,106.31,105.86,105.86,50123.0,93.8627,93.9069,93.5094,93.5094,50123.0
2018-10-12 10:30:00,105.81,106.05,105.71,105.85,57406.0,93.4652,93.6772,93.3769,93.5005,57406.0
2018-10-12 10:40:00,105.86,105.86,105.52,105.56,89815.0,93.5094,93.5094,93.209,93.2444,89815.0
2018-10-12 10:50:00,105.55,105.82,105.48,105.61,95879.0,93.2355,93.474,93.1737,93.2885,95879.0
2018-10-12 11:00:00,105.59,105.65,105.28,105.61,83183.0,93.2709,93.3239,92.997,93.2885,83183.0
2018-10-12 11:10:00,105.61,105.88,105.6,105.71,43651.0,93.2885,93.527,93.2797,93.3769,43651.0
2018-10-12 11:20:00,105.68,105.8,105.38,105.46,46895.0,93.3504,93.4564,93.0854,93.156,46895.0
2018-10-12 11:30:00,105.44,105.66,105.33,105.53,71741.0,93.1384,93.3327,93.0412,93.2179,71741.0
2018-10-12 11:40:00,105.51,105.52,105.07,105.36,71663.0,93.2002,93.209,92.8115,93.0677,71663.0
2018-10-12 11:50:00,105.37,105.72,105.35,105.58,57462.0,93.0765,93.3857,93.0589,93.262,57462.0
2018-10-12 12:00:00,105.54,105.57,105.08,105.21,44967.0,93.2267,93.2532,92.8204,92.9352,44967.0
2018-10-12 12:10:00,105.22,105.32,105.07,105.1,36485.0,92.944,93.0324,92.8115,92.838,36485.0
2018-10-12 12:20:00,105.12,105.24,104.77,104.95,38623.0,92.8557,92.9617,92.5465,92.7055,38623.0
2018-10-12 12:30:00,104.93,105.03,104.57,104.57,53620.0,92.6879,92.7762,92.3699,92.3699,53620.0
2018-10-12 12:40:00,104.58,104.63,104.3,104.37,78382.0,92.3787,92.4229,92.1314,92.1932,78382.0
2018-10-12 12:50:00,104.34,105.02,104.31,104.89,44417.0,92.1667,92.7674,92.1402,92.6525,44417.0
2018-10-12 13:00:00,104.92,105.09,104.66,105.0,92546.0,92.679,92.8292,92.4494,92.7497,92546.0
2018-10-12 13:10:00,105.03,105.08,104.62,104.69,56403.0,92.7762,92.8204,92.414,92.4759,56403.0
2018-10-12 13:20:00,104.71,104.93,104.61,104.66,40121.0,92.4935,92.6879,92.4052,92.4494,40121.0
2018-10-12 13:30:00,104.64,104.64,104.2,104.46,43513.0,92.4317,92.4317,92.043,92.2727,43513.0
2018-10-12 13:40:00,104.44,104.95,104.32,104.88,42013.0,92.255,92.7055,92.149,92.6437,42013.0
2018-10-12 13:50:00,104.87,104.97,104.72,104.76,32506.0,92.6349,92.7232,92.5024,92.5377,32506.0
2018-10-12 14:00:00,104.78,104.82,104.24,104.37,43154.0,92.5554,92.5907,92.0784,92.1932,43154.0
2018-10-12 14:10:00,104.33,104.39,104.02,104.29,63057.0,92.1579,92.2109,91.884,92.1225,63057.0
2018-10-12 14:20:00,104.32,104.43,104.05,104.42,78809.0,92.149,92.2462,91.9105,92.2374,78809.0
2018-10-12 14:30:00,104.42,104.47,104.18,104.42,47106.0,92.2374,92.2815,92.0254,92.2374,47106.0
2018-10-12 14:40:00,104.42,104.5,104.21,104.41,77393.0,92.2374,92.308,92.0519,92.2285,77393.0
2018-10-12 14:50:00,104.42,104.9,104.41,104.86,106378.0,92.2374,92.6614,92.2285,92.626,106378.0
2018-10-12 15:00:00,104.89,105.03,104.6,104.98,75057.0,92.6525,92.7762,92.3964,92.732,75057.0
2018-10-12 15:10:00,105.0,105.12,104.67,104.7,72610.0,92.7497,92.8557,92.4582,92.4847,72610.0
2018-10-12 15:20:00,104.7,105.27,104.68,105.2,106854.0,92.4847,92.9882,92.467,92.9264,106854.0
2018-10-12 15:30:00,105.22,105.37,105.03,105.17,87233.0,92.944,93.0765,92.7762,92.8999,87233.0
2018-10-12 15:40:00,105.16,105.63,105.12,105.59,115069.0,92.891,93.3062,92.8557,93.2709,115069.0
2018-10-12 15:50:00,105.61,105.77,105.31,105.34,345959.0,93.2885,93.4299,93.0235,93.05,345959.0
2018-10-15 09:30:00,105.36,105.91,104.86,104.97,145961.0,93.0677,93.5535,92.626,92.7232,145961.0
2018-10-15 09:40:00,104.95,105.44,104.86,105.32,50163.0,92.7055,93.1384,92.626,93.0324,50163.0
2018-10-15 09:50:00,105.36,105.41,104.99,105.2,57508.0,93.0677,93.1119,92.7409,92.9264,57508.0
2018-10-15 10:00:00,105.2,105.23,104.96,105.0,89007.0,92.9264,92.9529,92.7144,92.7497,89007.0
2018-10-15 10:10:00,104.98,105.11,104.82,104.89,40863.0,92.732,92.8469,92.5907,92.6525,40863.0
2018-10-15 10:20:00,104.89,105.27,104.88,105.14,28360.0,92.6525,92.9882,92.6437,92.8734,28360.0
2018-10-15 10:30:00,105.12,105.42,105.07,105.42,56449.0,92.8557,93.1207,92.8115,93.1207,56449.0
2018-10-15 10:40:00,105.44,105.48,105.09,105.16,41616.0,93.1384,93.1737,92.8292,92.891,41616.0
2018-10-15 10:50:00,105.14,105.37,105.1,105.3,24712.0,92.8734,93.0765,92.838,93.0147,24712.0
2018-10-15 11:00:00,105.3,105.39,105.17,105.18,37038.0,93.0147,93.0942,92.8999,92.9087,37038.0
2018-10-15 11:10:00,105.15,105.3,105.1,105.19,22923.0,92.8822,93.0147,92.838,92.9175,22923.0
2018-10-15 11:20:00,105.19,105.61,105.19,105.56,33483.0,92.9175,93.2885,92.9175,93.2444,33483.0
2018-10-15 11:30:00,105.61,105.65,105.33,105.37,25401.0,93.2885,93.3239,93.0412,93.0765,25401.0
2018-10-15 11:40:00,105.36,105.41,105.17,105.18,24994.0,93.0677,93.1119,92.8999,92.9087,24994.0
2018-10-15 11:50:00,105.21,105.29,104.99,105.02,72418.0,92.9352,93.0059,92.7409,92.7674,72418.0
2018-10-15 12:00:00,105.0,105.05,104.86,104.88,72339.0,92.7497,92.7939,92.626,92.6437,72339.0
2018-10-15 12:10:00,104.89,105.05,104.8,105.01,48870.0,92.6525,92.7939,92.573,92.7585,48870.0
2018-10-15 12:20:00,105.01,105.08,104.96,105.03,76770.0,92.7585,92.8204,92.7144,92.7762,76770.0
2018-10-15 12:30:00,105.03,105.34,105.03,105.28,23192.0,92.7762,93.05,92.7762,92.997,23192.0
2018-10-15 12:40:00,105.29,105.37,105.2,105.3,17848.0,93.0059,93.0765,92.9264,93.0147,17848.0
2018-10-15 12:50:00,105.29,105.38,105.25,105.28,21204.0,93.0059,93.0854,92.9705,92.997,21204.0
2018-10-15 13:00:00,105.3,105.58,105.28,105.48,21099.0,93.0147,93.262,92.997,93.1737,21099.0
2018-10-15 13:10:00,105.49,105.52,105.37,105.42,20393.0,93.1825,93.209,93.0765,93.1207,20393.0
2018-10-15 13:20:00,105.41,105.42,105.18,105.33,22393.0,93.1119,93.1207,92.9087,93.0412,22393.0
2018-10-15 13:30:00,105.33,105.6,105.27,105.49,26920.0,93.0412,93.2797,92.9882,93.1825,26920.0
2018-10-15 13:40:00,105.49,105.72,105.49,105.72,21604.0,93.1825,93.3857,93.1825,93.3857,21604.0
2018-10-15 13:50:00,105.73,105.84,105.59,105.75,30691.0,93.3945,93.4917,93.2709,93.4122,30691.0
2018-10-15 14:00:00,105.77,105.78,105.53,105.63,31720.0,93.4299,93.4387,93.2179,93.3062,31720.0
2018-10-15 14:10:00,105.64,105.65,105.39,105.44,31602.0,93.315,93.3239,93.0942,93.1384,31602.0
2018-10-15 14:20:00,105.43,105.54,105.29,105.29,28205.0,93.1295,93.2267,93.0059,93.0059,28205.0
2018-10-15 14:30:00,105.29,105.49,105.25,105.41,36640.0,93.0059,93.1825,92.9705,93.1119,36640.0
2018-10-15 14:40:00,105.41,105.42,105.24,105.3,96257.0,93.1119,93.1207,92.9617,93.0147,96257.0
2018-10-15 14:50:00,105.31,105.59,105.3,105.46,52006.0,93.0235,93.2709,93.0147,93.156,52006.0
2018-10-15 15:00:00,105.47,105.52,105.29,105.32,71495.0,93.1649,93.209,93.0059,93.0324,71495.0
2018-10-15 15:10:00,105.31,105.31,104.98,105.01,88082.0,93.0235,93.0235,92.732,92.7585,88082.0
2018-10-15 15:20:00,105.0,105.22,104.98,104.99,64395.0,92.7497,92.944,92.732,92.7409,64395.0
2018-10-15 15:30:00,104.98,105.06,104.84,105.03,131431.0,92.732,92.8027,92.6084,92.7762,131431.0
2018-10-15 15:40:00,105.02,105.2,104.89,105.1,135967.0,92.7674,92.9264,92.6525,92.838,135967.0
2018-10-15 15:50:00,105.08,105.15,104.64,104.66,319241.0,92.8204,92.8822,92.4317,92.4494,319241.0
2018-10-16 09:30:00,105.05,105.21,104.24,104.52,89975.0,92.7939,92.9352,92.0784,92.3257,89975.0
2018-10-16 09:40:00,104.54,104.82,104.36,104.52,78722.0,92.3434,92.5907,92.1844,92.3257,78722.0
2018-10-16 09:50:00,104.51,104.62,104.23,104.62,56151.0,92.3169,92.414,92.0695,92.414,56151.0
2018-10-16 10:00:00,104.65,105.1,104.6,104.82,51989.0,92.4405,92.838,92.3964,92.5907,51989.0
2018-10-16 10:10:00,104.87,105.18,104.85,105.12,63757.0,92.6349,92.9087,92.6172,92.8557,63757.0
2018-10-16 10:20:00,105.1,105.29,105.03,105.03,64219.0,92.838,93.0059,92.7762,92.7762,64219.0
2018-10-16 10:30:00,105.01,105.12,104.87,105.07,48558.0,92.7585,92.8557,92.6349,92.8115,48558.0
2018-10-16 10:40:00,105.09,105.27,105.07,105.2,38534.0,92.8292,92.9882,92.8115,92.9264,38534.0
2018-10-16 10:50:00,105.18,105.37,105.16,105.28,49341.0,92.9087,93.0765,92.891,92.997,49341.0
2018-10-16 11:00:00,105.26,105.26,104.98,105.13,32495.0,92.9794,92.9794,92.732,92.8645,32495.0
2018-10-16 11:10:00,105.14,105.39,105.09,105.26,18907.0,92.8734,93.0942,92.8292,92.9794,18907.0
2018-10-16 11:20:00,105.24,105.42,105.17,105.42,29869.0,92.9617,93.1207,92.8999,93.1207,29869.0
2018-10-16 11:30:00,105.42,105.58,105.38,105.48,116932.0,93.1207,93.262,93.0854,93.1737,116932.0
2018-10-16 11:40:00,105.48,105.53,105.36,105.48,21608.0,93.1737,93.2179,93.0677,93.1737,21608.0
2018-10-16 11:50:00,105.48,105.5,105.21,105.36,27962.0,93.1737,93.1914,92.9352,93.0677,27962.0
2018-10-16 12:00:00,105.37,105.59,105.37,105.56,36586.0,93.0765,93.2709,93.0765,93.2444,36586.0
2018-10-16 12:10:00,105.56,105.68,105.51,105.6,50660.0,93.2444,93.3504,93.2002,93.2797,50660.0
2018-10-16 12:20:00,105.58,105.81,105.54,105.8,37665.0,93.262,93.4652,93.2267,93.4564,37665.0
2018-10-16 12:30:00,105.79,105.83,105.7,105.75,56917.0,93.4475,93.4829,93.368,93.4122,56917.0
2018-10-16 12:40:00,105.73,105.92,105.73,105.81,34193.0,93.3945,93.5624,93.3945,93.4652,34193.0
2018-10-16 12:50:00,105.8,105.83,105.61,105.67,29065.0,93.4564,93.4829,93.2885,93.3415,29065.0
2018-10-16 13:00:00,105.68,105.84,105.67,105.84,31653.0,93.3504,93.4917,93.3415,93.4917,31653.0
2018-10-16 13:10:00,105.84,106.24,105.78,106.2,68834.0,93.4917,93.845,93.4387,93.8097,68834.0
2018-10-16 13:20:00,106.19,106.34,106.16,106.25,38447.0,93.8009,93.9334,93.7744,93.8539,38447.0
2018-10-16 13:30:00,106.24,106.4,106.22,106.38,25041.0,93.845,93.9864,93.8274,93.9687,25041.0
2018-10-16 13:40:00,106.38,106.5,106.29,106.45,46545.0,93.9687,94.0747,93.8892,94.0305,46545.0
2018-10-16 13:50:00,106.45,106.47,106.24,106.41,31587.0,94.0305,94.0482,93.845,93.9952,31587.0
2018-10-16 14:00:00,106.41,106.53,106.39,106.5,49778.0,93.9952,94.1012,93.9775,94.0747,49778.0
2018-10-16 14:10:00,106.51,106.56,106.21,106.34,44785.0,94.0835,94.1277,93.8185,93.9334,44785.0
2018-10-16 14:20:00,106.34,106.49,106.29,106.36,90933.0,93.9334,94.0659,93.8892,93.951,90933.0
2018-10-16 14:30:00,106.37,106.43,106.02,106.07,85183.0,93.9599,94.0129,93.6507,93.6949,85183.0
2018-10-16 14:40:00,106.08,106.15,105.86,105.86,128097.0,93.7037,93.7655,93.5094,93.5094,128097.0
2018-10-16 14:50:00,105.9,106.11,105.85,106.01,83240.0,93.5447,93.7302,93.5005,93.6419,83240.0
2018-10-16 15:00:00,106.01,106.01,105.58,105.67,201591.0,93.6419,93.6419,93.262,93.3415,201591.0
2018-10-16 15:10:00,105.69,106.08,105.64,106.04,240694.0,93.3592,93.7037,93.315,93.6684,240694.0
2018-10-16 15:20:00,106.02,106.02,105.9,105.94,62456.0,93.6507,93.6507,93.5447,93.58,62456.0
2018-10-16 15:30:00,105.93,106.12,105.83,106.11,72551.0,93.5712,93.739,93.4829,93.7302,72551.0
2018-10-16 15:40:00,106.11,106.37,106.06,106.36,170887.0,93.7302,93.9599,93.686,93.951,170887.0
2018-10-16 15:50:00,106.36,106.4,105.95,105.98,354356.0,93.951,93.9864,93.5889,93.6154,354356.0
2018-10-17 09:30:00,102.37,103.22,102.14,102.96,407783.0,90.4265,91.1774,90.2234,90.9477,407783.0
2018-10-17 09:40:00,102.97,103.32,102.47,102.78,215400.0,90.9565,91.2657,90.5149,90.7887,215400.0
2018-10-17 09:50:00,102.78,102.8,101.92,102.04,172832.0,90.7887,90.8064,90.029,90.135,172832.0
2018-10-17 10:00:00,101.99,102.75,101.7,102.67,260057.0,90.0909,90.7622,89.8347,90.6915,260057.0
2018-10-17 10:10:00,102.64,103.26,102.3,102.32,157498.0,90.665,91.2127,90.3647,90.3824,157498.0
2018-10-17 10:20:00,102.34,102.34,101.78,101.93,114431.0,90.4,90.4,89.9054,90.0379,114431.0
2018-10-17 10:30:00,101.94,102.11,101.45,101.48,190317.0,90.0467,90.1969,89.6139,89.6404,190317.0
2018-10-17 10:40:00,101.49,101.7,101.39,101.64,244800.0,89.6492,89.8347,89.5609,89.7817,244800.0
2018-10-17 10:50:00,101.63,101.82,101.49,101.76,221106.0,89.7729,89.9407,89.6492,89.8877,221106.0
2018-10-17 11:00:00,101.76,102.13,101.6,102.05,180488.0,89.8877,90.2145,89.7464,90.1439,180488.0
2018-10-17 11:10:00,102.03,102.53,102.03,102.31,108667.0,90.1262,90.5679,90.1262,90.3735,108667.0
2018-10-17 11:20:00,102.27,102.45,102.23,102.45,56141.0,90.3382,90.4972,90.3029,90.4972,56141.0
2018-10-17 11:30:00,102.47,102.57,102.16,102.2,62585.0,90.5149,90.6032,90.241,90.2764,62585.0
2018-10-17 11:40:00,102.21,102.69,102.21,102.55,64414.0,90.2852,90.7092,90.2852,90.5855,64414.0
2018-10-17 11:50:00,102.54,102.98,102.53,102.96,88781.0,90.5767,90.9654,90.5679,90.9477,88781.0
2018-10-17 12:00:00,103.0,103.09,102.75,103.08,76434.0,90.983,91.0625,90.7622,91.0537,76434.0
2018-10-17 12:10:00,103.07,103.1,102.84,102.91,77900.0,91.0449,91.0714,90.8417,90.9035,77900.0
2018-10-17 12:20:00,102.93,102.94,102.64,102.64,54036.0,90.9212,90.93,90.665,90.665,54036.0
2018-10-17 12:30:00,102.65,102.65,102.39,102.48,69218.0,90.6739,90.6739,90.4442,90.5237,69218.0
2018-10-17 12:40:00,102.48,102.63,102.24,102.26,47397.0,90.5237,90.6562,90.3117,90.3294,47397.0
2018-10-17 12:50:00,102.26,102.53,102.22,102.51,44608.0,90.3294,90.5679,90.294,90.5502,44608.0
2018-10-17 13:00:00,102.49,102.7,102.49,102.55,67822.0,90.5325,90.718,90.5325,90.5855,67822.0
2018-10-17 13:10:00,102.53,102.7,102.48,102.53,34637.0,90.5679,90.718,90.5237,90.5679,34637.0
2018-10-17 13:20:00,102.54,102.62,102.44,102.54,36810.0,90.5767,90.6474,90.4884,90.5767,36810.0
2018-10-17 13:30:00,102.57,102.62,102.47,102.59,35105.0,90.6032,90.6474,90.5149,90.6209,35105.0
2018-10-17 13:40:00,102.58,102.62,102.48,102.54,28843.0,90.612,90.6474,90.5237,90.5767,28843.0
2018-10-17 13:50:00,102.56,102.71,102.54,102.65,40723.0,90.5944,90.7269,90.5767,90.6739,40723.0
2018-10-17 14:00:00,102.63,102.73,102.34,102.66,48869.0,90.6562,90.7445,90.4,90.6827,48869.0
2018-10-17 14:10:00,102.65,102.66,102.34,102.45,45655.0,90.6739,90.6827,90.4,90.4972,45655.0
2018-10-17 14:20:00,102.44,102.46,102.12,102.39,68514.0,90.4884,90.506,90.2057,90.4442,68514.0
2018-10-17 14:30:00,102.37,102.53,102.33,102.42,50952.0,90.4265,90.5679,90.3912,90.4707,50952.0
2018-10-17 14:40:00,102.4,102.74,102.4,102.67,59957.0,90.453,90.7534,90.453,90.6915,59957.0
2018-10-17 14:50:00,102.67,103.01,102.66,102.87,54420.0,90.6915,90.9919,90.6827,90.8682,54420.0
2018-10-17 15:00:00,102.86,102.97,102.75,102.96,64754.0,90.8594,90.9565,90.7622,90.9477,64754.0
2018-10-17 15:10:00,102.95,102.97,102.64,102.67,69466.0,90.9389,90.9565,90.665,90.6915,69466.0
2018-10-17 15:20:00,102.66,102.74,102.56,102.58,83937.0,90.6827,90.7534,90.5944,90.612,83937.0
2018-10-17 15:30:00,102.58,102.6,102.27,102.42,141751.0,90.612,90.6297,90.3382,90.4707,141751.0
2018-10-17 15:40:00,102.41,102.42,102.23,102.38,173719.0,90.4619,90.4707,90.3029,90.4354,173719.0
2018-10-17 15:50:00,102.37,102.6,102.36,102.44,357083.0,90.4265,90.6297,90.4177,90.4884,357083.0
2018-10-18 09:30:00,102.16,102.37,101.0,101.0,227570.0,90.241,90.4265,89.2164,89.2164,227570.0
2018-10-18 09:40:00,101.0,101.36,100.99,101.2,201408.0,89.2164,89.5344,89.2075,89.393,201408.0
2018-10-18 09:50:00,101.15,101.25,100.77,100.87,389875.0,89.3489,89.4372,89.0132,89.1016,389875.0
2018-10-18 10:00:00,100.85,101.14,100.75,100.82,183364.0,89.0839,89.34,88.9956,89.0574,183364.0
2018-10-18 10:10:00,100.83,101.4,100.78,101.3,151428.0,89.0662,89.5697,89.0221,89.4814,151428.0
2018-10-18 10:20:00,101.25,101.76,101.19,101.68,83373.0,89.4372,89.8877,89.3842,89.817,83373.0
2018-10-18 10:30:00,101.66,102.0,101.6,101.73,78088.0,89.7994,90.0997,89.7464,89.8612,78088.0
2018-10-18 10:40:00,101.76,101.85,101.63,101.75,61701.0,89.8877,89.9672,89.7729,89.8789,61701.0
2018-10-18 10:50:00,101.76,102.0,101.72,101.82,49909.0,89.8877,90.0997,89.8524,89.9407,49909.0
2018-10-18 11:00:00,101.82,101.82,101.53,101.63,102153.0,89.9407,89.9407,89.6845,89.7729,102153.0
2018-10-18 11:10:00,101.63,101.76,101.45,101.46,84379.0,89.7729,89.8877,89.6139,89.6227,84379.0
2018-10-18 11:20:00,101.47,101.47,101.0,101.07,56834.0,89.6315,89.6315,89.2164,89.2782,56834.0
2018-10-18 11:30:00,101.04,101.07,100.39,100.59,140646.0,89.2517,89.2782,88.6776,88.8542,140646.0
2018-10-18 11:40:00,100.57,100.59,99.68,99.84,204139.0,88.8366,88.8542,88.0504,88.1917,204139.0
2018-10-18 11:50:00,99.87,100.28,99.67,100.27,95269.0,88.2182,88.5804,88.0416,88.5716,95269.0
2018-10-18 12:00:00,100.25,100.59,100.13,100.46,72059.0,88.5539,88.8542,88.4479,88.7394,72059.0
2018-10-18 12:10:00,100.45,100.55,100.27,100.38,69780.0,88.7306,88.8189,88.5716,88.6687,69780.0
2018-10-18 12:20:00,100.34,101.03,100.34,100.87,49671.0,88.6334,89.2429,88.6334,89.1016,49671.0
2018-10-18 12:30:00,100.86,100.96,100.74,100.88,48487.0,89.0927,89.181,88.9867,89.1104,48487.0
2018-10-18 12:40:00,100.9,101.12,100.84,100.89,65206.0,89.128,89.3224,89.0751,89.1192,65206.0
2018-10-18 12:50:00,100.86,100.9,100.62,100.7,77219.0,89.0927,89.128,88.8807,88.9514,77219.0
2018-10-18 13:00:00,100.7,100.76,100.25,100.29,51723.0,88.9514,89.0044,88.5539,88.5892,51723.0
2018-10-18 13:10:00,100.27,100.35,100.0,100.06,68657.0,88.5716,88.6422,88.3331,88.3861,68657.0
2018-10-18 13:20:00,100.09,100.15,99.93,100.01,67406.0,88.4126,88.4656,88.2712,88.3419,67406.0
2018-10-18 13:30:00,100.05,100.21,99.85,99.98,129476.0,88.3772,88.5186,88.2006,88.3154,129476.0
2018-10-18 13:40:00,99.98,99.98,99.7,99.85,78461.0,88.3154,88.3154,88.0681,88.2006,78461.0
2018-10-18 13:50:00,99.89,100.01,99.7,99.91,64227.0,88.2359,88.3419,88.0681,88.2536,64227.0
2018-10-18 14:00:00,99.9,100.27,99.89,100.09,81833.0,88.2447,88.5716,88.2359,88.4126,81833.0
2018-10-18 14:10:00,100.05,100.16,99.76,99.79,56745.0,88.3772,88.4744,88.1211,88.1476,56745.0
2018-10-18 14:20:00,99.81,100.2,99.74,100.11,69073.0,88.1652,88.5097,88.1034,88.4302,69073.0
2018-10-18 14:30:00,100.09,100.22,99.89,99.99,143288.0,88.4126,88.5274,88.2359,88.3242,143288.0
2018-10-18 14:40:00,99.98,100.26,99.94,100.09,144063.0,88.3154,88.5627,88.2801,88.4126,144063.0
2018-10-18 14:50:00,100.09,100.33,100.04,100.06,130433.0,88.4126,88.6246,88.3684,88.3861,130433.0
2018-10-18 15:00:00,100.05,100.13,99.75,99.79,107440.0,88.3772,88.4479,88.1122,88.1476,107440.0
2018-10-18 15:10:00,99.79,99.98,99.62,99.76,120231.0,88.1476,88.3154,87.9974,88.1211,120231.0
2018-10-18 15:20:00,99.76,100.07,99.76,99.95,108625.0,88.1211,88.3949,88.1211,88.2889,108625.0
2018-10-18 15:30:00,99.94,100.04,99.68,100.04,173250.0,88.2801,88.3684,88.0504,88.3684,173250.0
2018-10-18 15:40:00,100.06,100.09,99.61,99.66,396539.0,88.3861,88.4126,87.9886,88.0327,396539.0
2018-10-18 15:50:00,99.66,99.74,99.52,99.74,667212.0,88.0327,88.1034,87.9091,88.1034,667212.0
2018-10-19 09:30:00,99.78,100.36,99.34,100.12,398105.0,88.1387,88.6511,87.7501,88.4391,398105.0
2018-10-19 09:40:00,100.13,100.18,99.89,99.99,71801.0,88.4479,88.4921,88.2359,88.3242,71801.0
2018-10-19 09:50:00,100.0,100.56,99.63,99.7,96476.0,88.3331,88.8277,88.0062,88.0681,96476.0
2018-10-19 10:00:00,99.72,99.84,99.35,99.76,120230.0,88.0857,88.1917,87.7589,88.1211,120230.0
2018-10-19 10:10:00,99.76,99.93,99.58,99.72,94010.0,88.1211,88.2712,87.9621,88.0857,94010.0
2018-10-19 10:20:00,99.75,99.9,99.46,99.63,98868.0,88.1122,88.2447,87.8561,88.0062,98868.0
2018-10-19 10:30:00,99.63,99.89,99.61,99.8,64500.0,88.0062,88.2359,87.9886,88.1564,64500.0
2018-10-19 10:40:00,99.78,99.86,99.5,99.6,64709.0,88.1387,88.2094,87.8914,87.9797,64709.0
2018-10-19 10:50:00,99.6,100.05,99.58,100.02,78623.0,87.9797,88.3772,87.9621,88.3507,78623.0
2018-10-19 11:00:00,100.02,100.19,99.96,100.03,37564.0,88.3507,88.5009,88.2977,88.3596,37564.0
2018-10-19 11:10:00,100.02,100.33,99.97,100.02,76606.0,88.3507,88.6246,88.3066,88.3507,76606.0
2018-10-19 11:20:00,100.03,100.12,99.97,100.05,103438.0,88.3596,88.4391,88.3066,88.3772,103438.0
2018-10-19 11:30:00,100.04,100.08,99.67,99.71,129715.0,88.3684,88.4037,88.0416,88.0769,129715.0
2018-10-19 11:40:00,99.73,100.08,99.66,99.97,74936.0,88.0946,88.4037,88.0327,88.3066,74936.0
2018-10-19 11:50:00,99.97,100.16,99.67,100.09,122041.0,88.3066,88.4744,88.0416,88.4126,122041.0
2018-10-19 12:00:00,100.11,100.18,99.86,99.96,87856.0,88.4302,88.4921,88.2094,88.2977,87856.0
2018-10-19 12:10:00,99.97,99.98,99.69,99.8,46597.0,88.3066,88.3154,88.0592,88.1564,46597.0
2018-10-19 12:20:00,99.78,99.78,99.45,99.59,125236.0,88.1387,88.1387,87.8472,87.9709,125236.0
2018-10-19 12:30:00,99.56,99.66,99.44,99.55,50241.0,87.9444,88.0327,87.8384,87.9356,50241.0
2018-10-19 12:40:00,99.53,99.75,99.39,99.66,49692.0,87.9179,88.1122,87.7942,88.0327,49692.0
2018-10-19 12:50:00,99.66,99.73,99.44,99.66,65123.0,88.0327,88.0946,87.8384,88.0327,65123.0
2018-10-19 13:00:00,99.64,99.64,99.38,99.45,46746.0,88.0151,88.0151,87.7854,87.8472,46746.0
2018-10-19 13:10:00,99.45,99.97,99.45,99.9,39903.0,87.8472,88.3066,87.8472,88.2447,39903.0
2018-10-19 13:20:00,99.92,100.1,99.84,99.94,40867.0,88.2624,88.4214,88.1917,88.2801,40867.0
2018-10-19 13:30:00,99.92,100.02,99.84,99.87,34284.0,88.2624,88.3507,88.1917,88.2182,34284.0
2018-10-19 13:40:00,99.82,99.89,99.68,99.73,25840.0,88.1741,88.2359,88.0504,88.0946,25840.0
2018-10-19 13:50:00,99.72,99.73,99.54,99.55,26736.0,88.0857,88.0946,87.9267,87.9356,26736.0
2018-10-19 14:00:00,99.55,99.55,98.95,99.1,60528.0,87.9356,87.9356,87.4056,87.5381,60528.0
2018-10-19 14:10:00,99.09,99.23,99.04,99.16,48192.0,87.5292,87.6529,87.4851,87.5911,48192.0
2018-10-19 14:20:00,99.15,99.52,99.11,99.39,51687.0,87.5822,87.9091,87.5469,87.7942,51687.0
2018-10-19 14:30:00,99.37,99.55,99.23,99.48,69684.0,87.7766,87.9356,87.6529,87.8737,69684.0
2018-10-19 14:40:00,99.49,99.61,99.35,99.58,53959.0,87.8826,87.9886,87.7589,87.9621,53959.0
2018-10-19 14:50:00,99.59,99.64,99.48,99.49,32011.0,87.9709,88.0151,87.8737,87.8826,32011.0
2018-10-19 15:00:00,99.5,99.56,99.16,99.28,69544.0,87.8914,87.9444,87.5911,87.6971,69544.0
2018-10-19 15:10:00,99.28,99.41,99.17,99.4,54750.0,87.6971,87.8119,87.5999,87.8031,54750.0
2018-10-19 15:20:00,99.38,99.45,99.17,99.43,58729.0,87.7854,87.8472,87.5999,87.8296,58729.0
2018-10-19 15:30:00,99.41,99.52,99.31,99.41,98124.0,87.8119,87.9091,87.7236,87.8119,98124.0
2018-10-19 15:40:00,99.39,99.7,99.38,99.61,152522.0,87.7942,88.0681,87.7854,87.9886,152522.0
2018-10-19 15:50:00,99.61,99.81,99.56,99.58,483671.0,87.9886,88.1652,87.9444,87.9621,483671.0
2018-10-22 09:30:00,99.89,100.26,99.11,99.25,138508.0,88.2359,88.5627,87.5469,87.6706,138508.0
2018-10-22 09:40:00,99.32,99.54,98.89,99.39,92682.0,87.7324,87.9267,87.3526,87.7942,92682.0
2018-10-22 09:50:00,99.39,99.39,98.95,99.21,53894.0,87.7942,87.7942,87.4056,87.6352,53894.0
2018-10-22 10:00:00,99.2,99.37,99.09,99.21,43044.0,87.6264,87.7766,87.5292,87.6352,43044.0
2018-10-22 10:10:00,99.23,99.38,99.03,99.09,71163.0,87.6529,87.7854,87.4762,87.5292,71163.0
2018-10-22 10:20:00,99.11,99.18,98.74,98.83,58184.0,87.5469,87.6087,87.2201,87.2996,58184.0
2018-10-22 10:30:00,98.82,98.87,98.67,98.71,88445.0,87.2907,87.3349,87.1582,87.1936,88445.0
2018-10-22 10:40:00,98.73,99.05,98.7,98.96,141924.0,87.2112,87.4939,87.1847,87.4144,141924.0
2018-10-22 10:50:00,98.96,99.07,98.76,98.84,95628.0,87.4144,87.5116,87.2377,87.3084,95628.0
2018-10-22 11:00:00,98.83,98.88,98.61,98.62,62751.0,87.2996,87.3437,87.1052,87.1141,62751.0
2018-10-22 11:10:00,98.61,98.64,98.47,98.61,81552.0,87.1052,87.1317,86.9816,87.1052,81552.0
2018-10-22 11:20:00,98.61,98.77,98.5,98.56,88024.0,87.1052,87.2466,87.0081,87.0611,88024.0
2018-10-22 11:30:00,98.57,98.64,98.32,98.42,55563.0,87.0699,87.1317,86.8491,86.9374,55563.0
2018-10-22 11:40:00,98.44,98.5,98.32,98.45,46944.0,86.9551,87.0081,86.8491,86.9639,46944.0
2018-10-22 11:50:00,98.47,98.48,98.18,98.41,33170.0,86.9816,86.9904,86.7254,86.9286,33170.0
2018-10-22 12:00:00,98.45,98.6,98.39,98.44,62937.0,86.9639,87.0964,86.9109,86.9551,62937.0
2018-10-22 12:10:00,98.45,98.51,98.3,98.43,76184.0,86.9639,87.0169,86.8314,86.9462,76184.0
2018-10-22 12:20:00,98.44,98.49,98.31,98.47,41321.0,86.9551,86.9992,86.8402,86.9816,41321.0
2018-10-22 12:30:00,98.46,98.59,98.41,98.53,53460.0,86.9727,87.0876,86.9286,87.0346,53460.0
2018-10-22 12:40:00,98.53,98.68,98.48,98.58,197851.0,87.0346,87.1671,86.9904,87.0787,197851.0
2018-10-22 12:50:00,98.55,98.81,98.55,98.69,62809.0,87.0522,87.2819,87.0522,87.1759,62809.0
2018-10-22 13:00:00,98.69,98.87,98.58,98.79,44604.0,87.1759,87.3349,87.0787,87.2642,44604.0
2018-10-22 13:10:00,98.8,98.88,98.74,98.77,92140.0,87.2731,87.3437,87.2201,87.2466,92140.0
2018-10-22 13:20:00,98.78,98.78,98.53,98.59,49893.0,87.2554,87.2554,87.0346,87.0876,49893.0
2018-10-22 13:30:00,98.58,98.75,98.57,98.64,47771.0,87.0787,87.2289,87.0699,87.1317,47771.0
2018-10-22 13:40:00,98.63,98.8,98.55,98.58,60486.0,87.1229,87.2731,87.0522,87.0787,60486.0
2018-10-22 13:50:00,98.59,98.66,98.5,98.6,42119.0,87.0876,87.1494,87.0081,87.0964,42119.0
2018-10-22 14:00:00,98.6,98.66,98.53,98.55,66979.0,87.0964,87.1494,87.0346,87.0522,66979.0
2018-10-22 14:10:00,98.56,98.65,98.46,98.5,43177.0,87.0611,87.1406,86.9727,87.0081,43177.0
2018-10-22 14:20:00,98.51,98.57,98.45,98.53,47104.0,87.0169,87.0699,86.9639,87.0346,47104.0
2018-10-22 14:30:00,98.52,98.64,98.46,98.62,47742.0,87.0257,87.1317,86.9727,87.1141,47742.0
2018-10-22 14:40:00,98.62,98.7,98.41,98.64,75464.0,87.1141,87.1847,86.9286,87.1317,75464.0
2018-10-22 14:50:00,98.66,98.77,98.55,98.73,44878.0,87.1494,87.2466,87.0522,87.2112,44878.0
2018-10-22 15:00:00,98.71,98.92,98.65,98.83,41572.0,87.1936,87.3791,87.1406,87.2996,41572.0
2018-10-22 15:10:00,98.82,98.96,98.74,98.76,44424.0,87.2907,87.4144,87.2201,87.2377,44424.0
2018-10-22 15:20:00,98.75,98.9,98.73,98.89,41193.0,87.2289,87.3614,87.2112,87.3526,41193.0
2018-10-22 15:30:00,98.88,98.98,98.72,98.72,69464.0,87.3437,87.4321,87.2024,87.2024,69464.0
2018-10-22 15:40:00,98.71,98.78,98.6,98.61,87750.0,87.1936,87.2554,87.0964,87.1052,87750.0
2018-10-22 15:50:00,98.6,98.68,98.34,98.39,264962.0,87.0964,87.1671,86.8667,86.9109,264962.0
2018-10-23 09:30:00,96.84,97.02,95.89,96.49,290149.0,85.9602,86.12,85.1169,85.6495,290149.0
2018-10-23 09:40:00,96.45,96.89,96.32,96.78,163214.0,85.614,86.0046,85.4986,85.9069,163214.0
2018-10-23 09:50:00,96.8,96.92,96.46,96.52,111712.0,85.9247,86.0312,85.6229,85.6761,111712.0
2018-10-23 10:00:00,96.54,96.72,95.98,96.19,132733.0,85.6939,85.8537,85.1968,85.3832,132733.0
2018-10-23 10:10:00,96.2,96.28,95.62,95.83,158389.0,85.3921,85.4631,84.8773,85.0637,158389.0
2018-10-23 10:20:00,95.85,96.24,95.76,96.04,111452.0,85.0814,85.4276,85.0015,85.2501,111452.0
2018-10-23 10:30:00,96.04,96.08,95.6,95.95,83602.0,85.2501,85.2856,84.8595,85.1702,83602.0
2018-10-23 10:40:00,95.96,96.38,95.9,96.31,80782.0,85.1791,85.5519,85.1258,85.4897,80782.0
2018-10-23 10:50:00,96.3,96.43,96.19,96.26,64133.0,85.4809,85.5963,85.3832,85.4454,64133.0
2018-10-23 11:00:00,96.26,96.49,96.12,96.36,92098.0,85.4454,85.6495,85.3211,85.5341,92098.0
2018-10-23 11:10:00,96.39,96.72,96.38,96.69,105226.0,85.5608,85.8537,85.5519,85.827,105226.0
2018-10-23 11:20:00,96.7,97.27,96.65,97.13,163926.0,85.8359,86.3419,85.7915,86.2176,163926.0
2018-10-23 11:30:00,97.14,97.26,96.72,96.74,215314.0,86.2265,86.333,85.8537,85.8714,215314.0
2018-10-23 11:40:00,96.75,96.87,96.53,96.69,110579.0,85.8803,85.9868,85.685,85.827,110579.0
2018-10-23 11:50:00,96.67,96.71,96.35,96.35,66393.0,85.8093,85.8448,85.5252,85.5252,66393.0
2018-10-23 12:00:00,96.35,96.8,96.34,96.75,73018.0,85.5252,85.9247,85.5164,85.8803,73018.0
2018-10-23 12:10:00,96.75,96.77,96.5,96.53,88295.0,85.8803,85.8981,85.6584,85.685,88295.0
2018-10-23 12:20:00,96.53,96.84,96.51,96.76,109588.0,85.685,85.9602,85.6673,85.8892,109588.0
2018-10-23 12:30:00,96.78,97.19,96.72,97.16,122475.0,85.9069,86.2709,85.8537,86.2442,122475.0
2018-10-23 12:40:00,97.16,97.29,96.96,97.19,101779.0,86.2442,86.3596,86.0667,86.2709,101779.0
2018-10-23 12:50:00,97.19,97.41,97.11,97.16,148324.0,86.2709,86.4662,86.1999,86.2442,148324.0
2018-10-23 13:00:00,97.16,97.85,97.13,97.84,108656.0,86.2442,86.8567,86.2176,86.8478,108656.0
2018-10-23 13:10:00,97.78,97.91,97.67,97.79,134136.0,86.7946,86.91,86.6969,86.8035,134136.0
2018-10-23 13:20:00,97.77,98.61,97.77,98.48,340768.0,86.7857,87.5313,86.7857,87.4159,340768.0
2018-10-23 13:30:00,98.48,98.58,98.04,98.23,194390.0,87.4159,87.5047,87.0254,87.194,194390.0
2018-10-23 13:40:00,98.24,98.34,97.99,98.06,172158.0,87.2029,87.2917,86.981,87.0431,172158.0
2018-10-23 13:50:00,98.05,98.14,97.46,97.5,119958.0,87.0343,87.1141,86.5105,86.546,119958.0
2018-10-23 14:00:00,97.51,97.92,97.49,97.84,76473.0,86.5549,86.9189,86.5372,86.8478,76473.0
2018-10-23 14:10:00,97.85,98.17,97.77,98.13,67324.0,86.8567,87.1408,86.7857,87.1053,67324.0
2018-10-23 14:20:00,98.14,98.14,97.79,97.98,79033.0,87.1141,87.1141,86.8035,86.9721,79033.0
2018-10-23 14:30:00,97.99,98.32,97.99,98.2,69966.0,86.981,87.2739,86.981,87.1674,69966.0
2018-10-23 14:40:00,98.19,98.22,97.86,98.1,101994.0,87.1585,87.1852,86.8656,87.0786,101994.0
2018-10-23 14:50:00,98.08,98.23,97.95,98.15,102185.0,87.0609,87.194,86.9455,87.123,102185.0
2018-10-23 15:00:00,98.14,98.43,98.14,98.22,80643.0,87.1141,87.3716,87.1141,87.1852,80643.0
2018-10-23 15:10:00,98.21,98.5,98.19,98.43,142373.0,87.1763,87.4337,87.1585,87.3716,142373.0
2018-10-23 15:20:00,98.42,98.88,98.41,98.58,206080.0,87.3627,87.771,87.3538,87.5047,206080.0
2018-10-23 15:30:00,98.57,98.6,98.13,98.16,139433.0,87.4958,87.5225,87.1053,87.1319,139433.0
2018-10-23 15:40:00,98.17,98.33,98.04,98.23,191572.0,87.1408,87.2828,87.0254,87.194,191572.0
2018-10-23 15:50:00,98.22,98.27,97.91,98.12,446545.0,87.1852,87.2295,86.91,87.0964,446545.0
2018-10-24 09:30:00,98.32,99.22,98.31,99.04,157785.0,87.2739,88.0728,87.265,87.913,157785.0
2018-10-24 09:40:00,99.01,100.59,98.97,100.47,390923.0,87.8864,89.2889,87.8509,89.1824,390923.0
2018-10-24 09:50:00,100.5,100.71,100.15,100.24,254496.0,89.209,89.3954,88.8983,88.9782,254496.0
2018-10-24 10:00:00,100.2,100.46,99.75,100.16,139120.0,88.9427,89.1735,88.5433,88.9072,139120.0
2018-10-24 10:10:00,100.17,100.28,99.46,99.48,138447.0,88.9161,89.0137,88.2858,88.3036,138447.0
2018-10-24 10:20:00,99.45,99.63,99.15,99.25,77957.0,88.277,88.4367,88.0107,88.0994,77957.0
2018-10-24 10:30:00,99.2,99.46,99.0,99.0,55024.0,88.0551,88.2858,87.8775,87.8775,55024.0
2018-10-24 10:40:00,99.04,99.32,98.8,99.04,44636.0,87.913,88.1616,87.7,87.913,44636.0
2018-10-24 10:50:00,99.05,99.23,98.84,98.91,64031.0,87.9219,88.0817,87.7355,87.7976,64031.0
2018-10-24 11:00:00,98.9,99.03,98.08,98.13,66473.0,87.7888,87.9042,87.0609,87.1053,66473.0
2018-10-24 11:10:00,98.15,98.55,98.15,98.39,41543.0,87.123,87.4781,87.123,87.3361,41543.0
2018-10-24 11:20:00,98.38,98.69,98.35,98.35,41735.0,87.3272,87.6024,87.3005,87.3005,41735.0
2018-10-24 11:30:00,98.32,98.62,98.31,98.55,34317.0,87.2739,87.5402,87.265,87.4781,34317.0
2018-10-24 11:40:00,98.57,99.08,98.44,98.94,55731.0,87.4958,87.9485,87.3804,87.8243,55731.0
2018-10-24 11:50:00,98.94,99.52,98.78,99.47,95446.0,87.8243,88.3391,87.6822,88.2947,95446.0
2018-10-24 12:00:00,99.46,99.61,99.26,99.33,103758.0,88.2858,88.419,88.1083,88.1704,103758.0
2018-10-24 12:10:00,99.36,99.89,99.3,99.69,117610.0,88.1971,88.6675,88.1438,88.49,117610.0
2018-10-24 12:20:00,99.68,99.83,99.59,99.71,85161.0,88.4811,88.6143,88.4012,88.5078,85161.0
2018-10-24 12:30:00,99.7,99.73,99.41,99.41,119428.0,88.4989,88.5255,88.2415,88.2415,119428.0
2018-10-24 12:40:00,99.4,99.48,99.15,99.2,57108.0,88.2326,88.3036,88.0107,88.0551,57108.0
2018-10-24 12:50:00,99.2,99.64,99.09,99.51,44433.0,88.0551,88.4456,87.9574,88.3302,44433.0
2018-10-24 13:00:00,99.5,99.5,98.82,98.87,56227.0,88.3213,88.3213,87.7177,87.7621,56227.0
2018-10-24 13:10:00,98.88,99.2,98.72,99.16,40720.0,87.771,88.0551,87.629,88.0195,40720.0
2018-10-24 13:20:00,99.15,99.17,98.82,98.89,44056.0,88.0107,88.0284,87.7177,87.7799,44056.0
2018-10-24 13:30:00,98.91,99.0,98.55,98.55,44025.0,87.7976,87.8775,87.4781,87.4781,44025.0
2018-10-24 13:40:00,98.5,99.0,98.5,98.97,54789.0,87.4337,87.8775,87.4337,87.8509,54789.0
2018-10-24 13:50:00,98.98,99.07,98.58,98.68,76757.0,87.8598,87.9397,87.5047,87.5935,76757.0
2018-10-24 14:00:00,98.67,98.69,98.13,98.13,53588.0,87.5846,87.6024,87.1053,87.1053,53588.0
2018-10-24 14:10:00,98.13,98.27,97.76,98.2,402235.0,87.1053,87.2295,86.7768,87.1674,402235.0
2018-10-24 14:20:00,98.19,98.62,98.07,98.55,108245.0,87.1585,87.5402,87.052,87.4781,108245.0
2018-10-24 14:30:00,98.55,99.0,98.55,98.8,146665.0,87.4781,87.8775,87.4781,87.7,146665.0
2018-10-24 14:40:00,98.8,98.86,98.3,98.43,79684.0,87.7,87.7533,87.2562,87.3716,79684.0
2018-10-24 14:50:00,98.44,98.47,98.2,98.25,55340.0,87.3804,87.4071,87.1674,87.2118,55340.0
2018-10-24 15:00:00,98.25,98.25,97.61,97.94,81410.0,87.2118,87.2118,86.6437,86.9366,81410.0
2018-10-24 15:10:00,97.98,98.2,97.82,97.86,60578.0,86.9721,87.1674,86.8301,86.8656,60578.0
2018-10-24 15:20:00,97.85,97.85,97.29,97.35,80665.0,86.8567,86.8567,86.3596,86.4129,80665.0
2018-10-24 15:30:00,97.33,97.55,97.15,97.49,162314.0,86.3951,86.5904,86.2354,86.5372,162314.0
2018-10-24 15:40:00,97.46,97.59,97.06,97.09,187255.0,86.5105,86.6259,86.1555,86.1821,187255.0
2018-10-24 15:50:00,97.08,97.2,96.32,96.56,358252.0,86.1732,86.2798,85.4986,85.7117,358252.0
2018-10-25 09:30:00,97.06,97.06,95.76,96.66,193103.0,86.1555,86.1555,85.0015,85.8004,193103.0
2018-10-25 09:40:00,96.63,97.4,96.45,97.27,81724.0,85.7738,86.4573,85.614,86.3419,81724.0
2018-10-25 09:50:00,97.14,97.47,97.11,97.24,94076.0,86.2265,86.5194,86.1999,86.3153,94076.0
2018-10-25 10:00:00,97.31,97.88,97.19,97.72,85952.0,86.3774,86.8834,86.2709,86.7413,85952.0
2018-10-25 10:10:00,97.74,97.9,97.45,97.68,115005.0,86.7591,86.9011,86.5017,86.7058,115005.0
2018-10-25 10:20:00,97.68,97.97,97.38,97.92,74398.0,86.7058,86.9632,86.4395,86.9189,74398.0
2018-10-25 10:30:00,97.94,98.08,97.69,97.74,37895.0,86.9366,87.0609,86.7147,86.7591,37895.0
2018-10-25 10:40:00,97.79,98.1,97.7,97.73,50489.0,86.8035,87.0786,86.7236,86.7502,50489.0
2018-10-25 10:50:00,97.74,98.18,97.74,97.79,63255.0,86.7591,87.1496,86.7591,86.8035,63255.0
2018-10-25 11:00:00,97.82,97.98,97.5,97.74,53766.0,86.8301,86.9721,86.546,86.7591,53766.0
2018-10-25 11:10:00,97.73,97.87,97.31,97.82,107801.0,86.7502,86.8745,86.3774,86.8301,107801.0
2018-10-25 11:20:00,97.88,98.36,97.88,98.3,43819.0,86.8834,87.3094,86.8834,87.2562,43819.0
2018-10-25 11:30:00,98.31,98.46,98.04,98.06,28542.0,87.265,87.3982,87.0254,87.0431,28542.0
2018-10-25 11:40:00,98.06,98.12,97.76,98.11,74193.0,87.0431,87.0964,86.7768,87.0875,74193.0
2018-10-25 11:50:00,98.1,98.2,98.0,98.07,46491.0,87.0786,87.1674,86.9899,87.052,46491.0
2018-10-25 12:00:00,98.1,98.2,97.87,98.13,67824.0,87.0786,87.1674,86.8745,87.1053,67824.0
2018-10-25 12:10:00,98.14,98.17,97.84,97.93,82458.0,87.1141,87.1408,86.8478,86.9277,82458.0
2018-10-25 12:20:00,97.91,98.17,97.86,98.08,37299.0,86.91,87.1408,86.8656,87.0609,37299.0
2018-10-25 12:30:00,98.04,98.34,98.0,98.25,32227.0,87.0254,87.2917,86.9899,87.2118,32227.0
2018-10-25 12:40:00,98.26,98.37,98.08,98.34,41701.0,87.2207,87.3183,87.0609,87.2917,41701.0
2018-10-25 12:50:00,98.34,98.43,98.28,98.39,44285.0,87.2917,87.3716,87.2384,87.3361,44285.0
2018-10-25 13:00:00,98.38,98.46,98.13,98.23,95320.0,87.3272,87.3982,87.1053,87.194,95320.0
2018-10-25 13:10:00,98.24,98.41,98.15,98.23,105032.0,87.2029,87.3538,87.123,87.194,105032.0
2018-10-25 13:20:00,98.23,98.36,98.17,98.28,48556.0,87.194,87.3094,87.1408,87.2384,48556.0
2018-10-25 13:30:00,98.3,98.55,98.21,98.45,50656.0,87.2562,87.4781,87.1763,87.3893,50656.0
2018-10-25 13:40:00,98.44,98.49,98.34,98.44,26779.0,87.3804,87.4248,87.2917,87.3804,26779.0
2018-10-25 13:50:00,98.44,98.45,98.16,98.29,34340.0,87.3804,87.3893,87.1319,87.2473,34340.0
2018-10-25 14:00:00,98.3,98.33,98.02,98.25,27344.0,87.2562,87.2828,87.0076,87.2118,27344.0
2018-10-25 14:10:00,98.23,98.34,98.13,98.19,51365.0,87.194,87.2917,87.1053,87.1585,51365.0
2018-10-25 14:20:00,98.19,98.3,98.08,98.25,62705.0,87.1585,87.2562,87.0609,87.2118,62705.0
2018-10-25 14:30:00,98.25,98.64,98.24,98.59,76293.0,87.2118,87.558,87.2029,87.5136,76293.0
2018-10-25 14:40:00,98.59,98.78,98.52,98.73,80337.0,87.5136,87.6822,87.4515,87.6379,80337.0
2018-10-25 14:50:00,98.72,98.76,98.58,98.61,73880.0,87.629,87.6645,87.5047,87.5313,73880.0
2018-10-25 15:00:00,98.62,98.74,98.52,98.6,79837.0,87.5402,87.6467,87.4515,87.5225,79837.0
2018-10-25 15:10:00,98.58,98.78,98.55,98.76,69609.0,87.5047,87.6822,87.4781,87.6645,69609.0
2018-10-25 15:20:00,98.76,98.78,98.51,98.59,73427.0,87.6645,87.6822,87.4426,87.5136,73427.0
2018-10-25 15:30:00,98.6,98.65,98.17,98.23,157452.0,87.5225,87.5668,87.1408,87.194,157452.0
2018-10-25 15:40:00,98.22,98.26,97.93,98.08,137175.0,87.1852,87.2207,86.9277,87.0609,137175.0
2018-10-25 15:50:00,98.07,98.14,97.8,97.97,298650.0,87.052,87.1141,86.8123,86.9632,298650.0
2018-10-26 09:30:00,96.36,96.63,94.7,95.96,290747.0,85.5341,85.7738,84.0606,85.1791,290747.0
2018-10-26 09:40:00,96.05,96.25,95.5,96.07,88098.0,85.259,85.4365,84.7707,85.2767,88098.0
2018-10-26 09:50:00,96.09,96.16,95.02,95.14,164209.0,85.2945,85.3566,84.3447,84.4512,164209.0
2018-10-26 10:00:00,95.18,95.2,93.93,94.25,281586.0,84.4867,84.5044,83.3771,83.6612,281586.0
2018-10-26 10:10:00,94.26,94.62,94.11,94.41,146017.0,83.6701,83.9896,83.5369,83.8032,146017.0
2018-10-26 10:20:00,94.41,94.87,94.16,94.67,135520.0,83.8032,84.2115,83.5813,84.034,135520.0
2018-10-26 10:30:00,94.65,94.69,94.04,94.18,66247.0,84.0162,84.0517,83.4748,83.599,66247.0
2018-10-26 10:40:00,94.18,94.3,93.32,93.42,181258.0,83.599,83.7056,82.8357,82.9244,181258.0
2018-10-26 10:50:00,93.43,93.74,93.13,93.26,125491.0,82.9333,83.2085,82.667,82.7824,125491.0
2018-10-26 11:00:00,93.21,93.57,93.1,93.37,111339.0,82.738,83.0576,82.6404,82.88,111339.0
2018-10-26 11:10:00,93.36,93.86,93.35,93.82,83477.0,82.8712,83.315,82.8623,83.2795,83477.0
2018-10-26 11:20:00,93.84,94.08,93.73,93.94,117843.0,83.2972,83.5103,83.1996,83.386,117843.0
2018-10-26 11:30:00,93.97,94.39,93.86,93.92,136736.0,83.4126,83.7854,83.315,83.3683,136736.0
2018-10-26 11:40:00,93.91,94.04,93.45,93.48,92757.0,83.3594,83.4748,82.9511,82.9777,92757.0
2018-10-26 11:50:00,93.48,94.08,93.46,93.78,64762.0,82.9777,83.5103,82.9599,83.244,64762.0
2018-10-26 12:00:00,93.76,94.5,93.73,94.42,92600.0,83.2262,83.8831,83.1996,83.8121,92600.0
2018-10-26 12:10:00,94.41,94.51,94.17,94.46,48428.0,83.8032,83.892,83.5902,83.8476,48428.0
2018-10-26 12:20:00,94.48,94.72,94.46,94.62,72253.0,83.8653,84.0784,83.8476,83.9896,72253.0
2018-10-26 12:30:00,94.66,94.91,94.56,94.81,63498.0,84.0251,84.247,83.9363,84.1583,63498.0
2018-10-26 12:40:00,94.81,95.3,94.76,95.3,53961.0,84.1583,84.5932,84.1139,84.5932,53961.0
2018-10-26 12:50:00,95.31,95.31,94.82,94.94,60105.0,84.6021,84.6021,84.1671,84.2737,60105.0
2018-10-26 13:00:00,94.97,95.41,94.97,95.03,67784.0,84.3003,84.6909,84.3003,84.3535,67784.0
2018-10-26 13:10:00,95.04,95.14,94.89,95.03,77419.0,84.3624,84.4512,84.2293,84.3535,77419.0
2018-10-26 13:20:00,94.99,95.14,94.77,94.8,58520.0,84.318,84.4512,84.1228,84.1494,58520.0
2018-10-26 13:30:00,94.76,94.76,94.41,94.5,58087.0,84.1139,84.1139,83.8032,83.8831,58087.0
2018-10-26 13:40:00,94.52,95.03,94.52,94.94,74236.0,83.9008,84.3535,83.9008,84.2737,74236.0
2018-10-26 13:50:00,94.97,95.22,94.85,95.06,45217.0,84.3003,84.5222,84.1938,84.3802,45217.0
2018-10-26 14:00:00,95.05,95.11,94.45,94.69,85285.0,84.3713,84.4246,83.8387,84.0517,85285.0
2018-10-26 14:10:00,94.68,94.86,94.37,94.46,54842.0,84.0429,84.2026,83.7677,83.8476,54842.0
2018-10-26 14:20:00,94.49,94.81,94.22,94.59,50590.0,83.8742,84.1583,83.6345,83.963,50590.0
2018-10-26 14:30:00,94.58,94.88,94.5,94.68,46281.0,83.9541,84.2204,83.8831,84.0429,46281.0
2018-10-26 14:40:00,94.69,94.83,94.36,94.4,105086.0,84.0517,84.176,83.7588,83.7943,105086.0
2018-10-26 14:50:00,94.39,94.51,94.0,94.09,83435.0,83.7854,83.892,83.4393,83.5192,83435.0
2018-10-26 15:00:00,94.09,94.09,93.58,93.77,174643.0,83.5192,83.5192,83.0665,83.2351,174643.0
2018-10-26 15:10:00,93.78,93.97,93.42,93.84,100068.0,83.244,83.4126,82.9244,83.2972,100068.0
2018-10-26 15:20:00,93.85,94.15,93.77,93.83,140439.0,83.3061,83.5724,83.2351,83.2884,140439.0
2018-10-26 15:30:00,93.8,93.98,93.38,93.64,208613.0,83.2617,83.4215,82.8889,83.1197,208613.0
2018-10-26 15:40:00,93.63,94.15,93.29,93.94,250408.0,83.1108,83.5724,82.809,83.386,250408.0
2018-10-26 15:50:00,93.96,94.3,93.52,93.75,517409.0,83.4038,83.7056,83.0132,83.2174,517409.0
2018-10-29 09:30:00,94.86,95.55,94.79,94.91,81610.0,84.2026,84.8151,84.1405,84.247,81610.0
2018-10-29 09:40:00,94.93,95.45,94.85,95.06,53682.0,84.2648,84.7264,84.1938,84.3802,53682.0
2018-10-29 09:50:00,95.08,95.2,94.77,94.94,56417.0,84.3979,84.5044,84.1228,84.2737,56417.0
2018-10-29 10:00:00,94.97,95.54,94.96,95.54,53770.0,84.3003,84.8062,84.2914,84.8062,53770.0
2018-10-29 10:10:00,95.55,95.55,95.08,95.09,59285.0,84.8151,84.8151,84.3979,84.4068,59285.0
2018-10-29 10:20:00,95.13,95.22,94.88,95.16,46616.0,84.4423,84.5222,84.2204,84.4689,46616.0
2018-10-29 10:30:00,95.15,95.2,94.81,95.0,70646.0,84.4601,84.5044,84.1583,84.3269,70646.0
2018-10-29 10:40:00,94.99,95.22,94.76,94.88,62066.0,84.318,84.5222,84.1139,84.2204,62066.0
2018-10-29 10:50:00,94.88,95.19,94.82,94.94,65776.0,84.2204,84.4956,84.1671,84.2737,65776.0
2018-10-29 11:00:00,94.95,95.4,94.89,95.09,52256.0,84.2825,84.682,84.2293,84.4068,52256.0
2018-10-29 11:10:00,95.09,95.09,94.75,94.79,59410.0,84.4068,84.4068,84.105,84.1405,59410.0
2018-10-29 11:20:00,94.81,95.06,94.77,95.01,48203.0,84.1583,84.3802,84.1228,84.3358,48203.0
2018-10-29 11:30:00,95.01,95.11,94.76,94.92,34643.0,84.3358,84.4246,84.1139,84.2559,34643.0
2018-10-29 11:40:00,94.95,95.16,94.87,95.04,32423.0,84.2825,84.4689,84.2115,84.3624,32423.0
2018-10-29 11:50:00,95.04,95.07,94.53,94.54,55293.0,84.3624,84.3891,83.9097,83.9186,55293.0
2018-10-29 12:00:00,94.52,94.66,94.43,94.47,65621.0,83.9008,84.0251,83.821,83.8565,65621.0
2018-10-29 12:10:00,94.5,94.5,94.2,94.24,56569.0,83.8831,83.8831,83.6168,83.6523,56569.0
2018-10-29 12:20:00,94.26,94.32,93.83,94.26,110470.0,83.6701,83.7233,83.2884,83.6701,110470.0
2018-10-29 12:30:00,94.18,94.5,94.08,94.27,93733.0,83.599,83.8831,83.5103,83.6789,93733.0
2018-10-29 12:40:00,94.28,94.65,94.26,94.36,66911.0,83.6878,84.0162,83.6701,83.7588,66911.0
2018-10-29 12:50:00,94.36,94.43,93.98,94.16,55365.0,83.7588,83.821,83.4215,83.5813,55365.0
2018-10-29 13:00:00,94.15,94.69,94.15,94.68,50222.0,83.5724,84.0517,83.5724,84.0429,50222.0
2018-10-29 13:10:00,94.69,94.71,94.38,94.5,37118.0,84.0517,84.0695,83.7766,83.8831,37118.0
2018-10-29 13:20:00,94.47,94.65,94.36,94.39,39823.0,83.8565,84.0162,83.7588,83.7854,39823.0
2018-10-29 13:30:00,94.36,94.81,94.36,94.51,54785.0,83.7588,84.1583,83.7588,83.892,54785.0
2018-10-29 13:40:00,94.51,94.61,94.23,94.33,65069.0,83.892,83.9807,83.6434,83.7322,65069.0
2018-10-29 13:50:00,94.31,94.5,94.24,94.24,55417.0,83.7144,83.8831,83.6523,83.6523,55417.0
2018-10-29 14:00:00,94.2,94.32,94.0,94.22,51472.0,83.6168,83.7233,83.4393,83.6345,51472.0
2018-10-29 14:10:00,94.23,94.23,93.72,93.91,61474.0,83.6434,83.6434,83.1907,83.3594,61474.0
2018-10-29 14:20:00,93.91,93.98,93.63,93.63,60630.0,83.3594,83.4215,83.1108,83.1108,60630.0
2018-10-29 14:30:00,93.62,93.65,93.35,93.35,61432.0,83.102,83.1286,82.8623,82.8623,61432.0
2018-10-29 14:40:00,93.37,93.77,93.33,93.39,83014.0,82.88,83.2351,82.8445,82.8978,83014.0
2018-10-29 14:50:00,93.37,93.4,93.08,93.22,86193.0,82.88,82.9067,82.6226,82.7469,86193.0
2018-10-29 15:00:00,93.25,93.26,92.69,92.82,117920.0,82.7735,82.7824,82.2764,82.3918,117920.0
2018-10-29 15:10:00,92.82,92.89,92.24,92.57,158510.0,82.3918,82.454,81.877,82.1699,158510.0
2018-10-29 15:20:00,92.53,92.76,92.26,92.49,176208.0,82.1344,82.3386,81.8948,82.0989,176208.0
2018-10-29 15:30:00,92.47,92.55,92.05,92.2,142797.0,82.0812,82.1522,81.7083,81.8415,142797.0
2018-10-29 15:40:00,92.2,92.58,91.62,92.46,214187.0,81.8415,82.1788,81.3267,82.0723,214187.0
2018-10-29 15:50:00,92.47,92.92,92.44,92.91,296028.0,82.0812,82.4806,82.0545,82.4717,296028.0
2018-10-30 09:30:00,93.11,93.71,92.99,93.56,118499.0,82.6493,83.1818,82.5427,83.0487,118499.0
2018-10-30 09:40:00,93.56,94.0,93.47,93.75,94897.0,83.0487,83.4393,82.9688,83.2174,94897.0
2018-10-30 09:50:00,93.67,94.04,93.33,93.92,107874.0,83.1463,83.4748,82.8445,83.3683,107874.0
2018-10-30 10:00:00,93.92,93.96,93.35,93.35,153855.0,83.3683,83.4038,82.8623,82.8623,153855.0
2018-10-30 10:10:00,93.4,93.8,93.33,93.77,150581.0,82.9067,83.2617,82.8445,83.2351,150581.0
2018-10-30 10:20:00,93.77,93.92,93.55,93.64,108035.0,83.2351,83.3683,83.0398,83.1197,108035.0
2018-10-30 10:30:00,93.66,93.71,93.1,93.35,47384.0,83.1375,83.1818,82.6404,82.8623,47384.0
2018-10-30 10:40:00,93.28,93.46,93.0,93.39,93623.0,82.8002,82.9599,82.5516,82.8978,93623.0
2018-10-30 10:50:00,93.36,93.63,93.27,93.59,57002.0,82.8712,83.1108,82.7913,83.0753,57002.0
2018-10-30 11:00:00,93.6,94.25,93.52,94.21,72283.0,83.0842,83.6612,83.0132,83.6257,72283.0
2018-10-30 11:10:00,94.2,94.33,93.79,94.0,66267.0,83.6168,83.7322,83.2529,83.4393,66267.0
2018-10-30 11:20:00,94.05,94.22,93.83,94.15,57670.0,83.4836,83.6345,83.2884,83.5724,57670.0
2018-10-30 11:30:00,94.15,94.2,93.93,94.14,59078.0,83.5724,83.6168,83.3771,83.5635,59078.0
2018-10-30 11:40:00,94.14,94.54,93.96,94.48,74421.0,83.5635,83.9186,83.4038,83.8653,74421.0
2018-10-30 11:50:00,94.48,94.56,94.05,94.1,83351.0,83.8653,83.9363,83.4836,83.528,83351.0
2018-10-30 12:00:00,94.12,94.44,94.03,94.36,39882.0,83.5458,83.8298,83.4659,83.7588,39882.0
2018-10-30 12:10:00,94.38,94.49,94.14,94.26,78172.0,83.7766,83.8742,83.5635,83.6701,78172.0
2018-10-30 12:20:00,94.32,94.45,94.24,94.36,57634.0,83.7233,83.8387,83.6523,83.7588,57634.0
2018-10-30 12:30:00,94.33,94.33,94.02,94.27,36874.0,83.7322,83.7322,83.457,83.6789,36874.0
2018-10-30 12:40:00,94.28,94.34,94.08,94.23,38339.0,83.6878,83.7411,83.5103,83.6434,38339.0
2018-10-30 12:50:00,94.22,94.3,93.74,93.76,51692.0,83.6345,83.7056,83.2085,83.2262,51692.0
2018-10-30 13:00:00,93.74,93.81,93.61,93.7,47226.0,83.2085,83.2706,83.0931,83.173,47226.0
2018-10-30 13:10:00,93.68,93.75,93.31,93.67,58968.0,83.1552,83.2174,82.8268,83.1463,58968.0
2018-10-30 13:20:00,93.65,93.82,93.3,93.35,43039.0,83.1286,83.2795,82.8179,82.8623,43039.0
2018-10-30 13:30:00,93.32,93.41,93.1,93.3,37849.0,82.8357,82.9156,82.6404,82.8179,37849.0
2018-10-30 13:40:00,93.26,93.66,93.26,93.57,94822.0,82.7824,83.1375,82.7824,83.0576,94822.0
2018-10-30 13:50:00,93.61,93.73,93.4,93.72,38993.0,83.0931,83.1996,82.9067,83.1907,38993.0
2018-10-30 14:00:00,93.76,93.81,93.38,93.41,46999.0,83.2262,83.2706,82.8889,82.9156,46999.0
2018-10-30 14:10:00,93.36,93.5,93.26,93.29,51228.0,82.8712,82.9954,82.7824,82.809,51228.0
2018-10-30 14:20:00,93.36,93.62,93.29,93.4,46831.0,82.8712,83.102,82.809,82.9067,46831.0
2018-10-30 14:30:00,93.41,93.64,93.23,93.48,52675.0,82.9156,83.1197,82.7558,82.9777,52675.0
2018-10-30 14:40:00,93.5,93.54,93.28,93.44,64162.0,82.9954,83.0309,82.8002,82.9422,64162.0
2018-10-30 14:50:00,93.43,94.17,93.41,94.0,66695.0,82.9333,83.5902,82.9156,83.4393,66695.0
2018-10-30 15:00:00,93.99,94.04,93.72,93.98,61211.0,83.4304,83.4748,83.1907,83.4215,61211.0
2018-10-30 15:10:00,93.99,94.45,93.96,94.36,100504.0,83.4304,83.8387,83.4038,83.7588,100504.0
2018-10-30 15:20:00,94.36,94.77,94.23,94.6,118084.0,83.7588,84.1228,83.6434,83.9719,118084.0
2018-10-30 15:30:00,94.62,94.79,94.47,94.53,152006.0,83.9896,84.1405,83.8565,83.9097,152006.0
2018-10-30 15:40:00,94.54,94.86,94.52,94.8,182483.0,83.9186,84.2026,83.9008,84.1494,182483.0
2018-10-30 15:50:00,94.8,95.02,94.7,94.74,377587.0,84.1494,84.3447,84.0606,84.0961,377587.0
2018-10-31 09:30:00,95.82,96.15,95.71,96.11,303176.0,85.0548,85.3477,84.9571,85.3122,303176.0
2018-10-31 09:40:00,96.1,96.59,95.94,96.07,119413.0,85.3033,85.7383,85.1613,85.2767,119413.0
2018-10-31 09:50:00,96.11,96.39,96.09,96.35,103304.0,85.3122,85.5608,85.2945,85.5252,103304.0
2018-10-31 10:00:00,96.32,96.52,96.21,96.44,263452.0,85.4986,85.6761,85.401,85.6051,263452.0
2018-10-31 10:10:00,96.46,96.91,96.4,96.86,97315.0,85.6229,86.0223,85.5696,85.9779,97315.0
2018-10-31 10:20:00,96.87,97.43,96.82,97.34,149793.0,85.9868,86.4839,85.9424,86.404,149793.0
2018-10-31 10:30:00,97.33,97.51,97.05,97.42,101441.0,86.3951,86.5549,86.1466,86.475,101441.0
2018-10-31 10:40:00,97.4,97.55,96.78,96.8,106427.0,86.4573,86.5904,85.9069,85.9247,106427.0
2018-10-31 10:50:00,96.84,96.87,96.48,96.56,122818.0,85.9602,85.9868,85.6406,85.7117,122818.0
2018-10-31 11:00:00,96.57,96.66,96.34,96.37,92469.0,85.7205,85.8004,85.5164,85.543,92469.0
2018-10-31 11:10:00,96.38,96.49,96.09,96.42,171465.0,85.5519,85.6495,85.2945,85.5874,171465.0
2018-10-31 11:20:00,96.43,96.65,96.34,96.48,54671.0,85.5963,85.7915,85.5164,85.6406,54671.0
2018-10-31 11:30:00,96.48,96.49,96.12,96.25,58430.0,85.6406,85.6495,85.3211,85.4365,58430.0
2018-10-31 11:40:00,96.25,96.3,95.95,95.98,110212.0,85.4365,85.4809,85.1702,85.1968,110212.0
2018-10-31 11:50:00,96.02,96.26,96.0,96.18,37031.0,85.2323,85.4454,85.2146,85.3743,37031.0
2018-10-31 12:00:00,96.21,96.26,95.77,95.86,61630.0,85.401,85.4454,85.0104,85.0903,61630.0
2018-10-31 12:10:00,95.89,95.95,95.78,95.89,69314.0,85.1169,85.1702,85.0193,85.1169,69314.0
2018-10-31 12:20:00,95.89,96.27,95.87,96.06,55456.0,85.1169,85.4542,85.0992,85.2678,55456.0
2018-10-31 12:30:00,96.08,96.31,96.03,96.24,31224.0,85.2856,85.4897,85.2412,85.4276,31224.0
2018-10-31 12:40:00,96.21,96.29,96.06,96.29,55153.0,85.401,85.472,85.2678,85.472,55153.0
2018-10-31 12:50:00,96.28,96.38,96.17,96.36,53379.0,85.4631,85.5519,85.3655,85.5341,53379.0
2018-10-31 13:00:00,96.37,96.39,96.2,96.22,36730.0,85.543,85.5608,85.3921,85.4099,36730.0
2018-10-31 13:10:00,96.22,96.41,96.19,96.32,130694.0,85.4099,85.5785,85.3832,85.4986,130694.0
2018-10-31 13:20:00,96.31,96.41,95.97,95.99,61816.0,85.4897,85.5785,85.1879,85.2057,61816.0
2018-10-31 13:30:00,95.99,96.04,95.81,95.93,74477.0,85.2057,85.2501,85.0459,85.1524,74477.0
2018-10-31 13:40:00,95.93,95.98,95.73,95.9,91826.0,85.1524,85.1968,84.9749,85.1258,91826.0
2018-10-31 13:50:00,95.89,96.21,95.86,96.2,51722.0,85.1169,85.401,85.0903,85.3921,51722.0
2018-10-31 14:00:00,96.2,96.34,96.02,96.26,39429.0,85.3921,85.5164,85.2323,85.4454,39429.0
2018-10-31 14:10:00,96.27,96.5,96.23,96.35,63969.0,85.4542,85.6584,85.4187,85.5252,63969.0
2018-10-31 14:20:00,96.34,96.42,96.27,96.39,39796.0,85.5164,85.5874,85.4542,85.5608,39796.0
2018-10-31 14:30:00,96.38,96.54,96.31,96.51,78915.0,85.5519,85.6939,85.4897,85.6673,78915.0
2018-10-31 14:40:00,96.51,96.68,96.4,96.42,68350.0,85.6673,85.8182,85.5696,85.5874,68350.0
2018-10-31 14:50:00,96.4,96.53,96.29,96.36,47283.0,85.5696,85.685,85.472,85.5341,47283.0
2018-10-31 15:00:00,96.34,96.48,96.25,96.25,45678.0,85.5164,85.6406,85.4365,85.4365,45678.0
2018-10-31 15:10:00,96.24,96.43,96.22,96.31,57623.0,85.4276,85.5963,85.4099,85.4897,57623.0
2018-10-31 15:20:00,96.3,96.33,95.91,96.16,64728.0,85.4809,85.5075,85.1347,85.3566,64728.0
2018-10-31 15:30:00,96.15,96.19,95.62,95.66,108229.0,85.3477,85.3832,84.8773,84.9128,108229.0
2018-10-31 15:40:00,95.69,95.81,95.28,95.39,171128.0,84.9394,85.0459,84.5755,84.6731,171128.0
2018-10-31 15:50:00,95.38,95.46,95.04,95.15,400201.0,84.6642,84.7352,84.3624,84.4601,400201.0
2018-11-01 09:30:00,95.29,95.48,94.67,95.01,152650.0,84.5843,84.753,84.034,84.3358,152650.0
2018-11-01 09:40:00,95.05,95.09,94.6,94.86,82605.0,84.3713,84.4068,83.9719,84.2026,82605.0
2018-11-01 09:50:00,94.8,95.45,94.68,95.26,66640.0,84.1494,84.7264,84.0429,84.5577,66640.0
2018-11-01 10:00:00,95.19,95.24,94.79,95.19,80943.0,84.4956,84.54,84.1405,84.4956,80943.0
2018-11-01 10:10:00,95.26,96.0,95.24,95.82,87944.0,84.5577,85.2146,84.54,85.0548,87944.0
2018-11-01 10:20:00,95.83,96.25,95.76,96.03,74429.0,85.0637,85.4365,85.0015,85.2412,74429.0
2018-11-01 10:30:00,96.06,96.41,95.95,96.36,69839.0,85.2678,85.5785,85.1702,85.5341,69839.0
2018-11-01 10:40:00,96.34,96.38,96.2,96.26,66109.0,85.5164,85.5519,85.3921,85.4454,66109.0
2018-11-01 10:50:00,96.23,96.33,95.99,96.3,46975.0,85.4187,85.5075,85.2057,85.4809,46975.0
2018-11-01 11:00:00,96.36,96.5,96.01,96.08,63238.0,85.5341,85.6584,85.2234,85.2856,63238.0
2018-11-01 11:10:00,96.07,96.34,95.93,96.34,65531.0,85.2767,85.5164,85.1524,85.5164,65531.0
2018-11-01 11:20:00,96.32,96.76,96.23,96.64,74458.0,85.4986,85.8892,85.4187,85.7827,74458.0
2018-11-01 11:30:00,96.67,96.72,96.36,96.5,63623.0,85.8093,85.8537,85.5341,85.6584,63623.0
2018-11-01 11:40:00,96.51,96.54,96.24,96.44,46554.0,85.6673,85.6939,85.4276,85.6051,46554.0
2018-11-01 11:50:00,96.43,96.57,96.32,96.34,44971.0,85.5963,85.7205,85.4986,85.5164,44971.0
2018-11-01 12:00:00,96.33,96.92,96.26,96.91,54988.0,85.5075,86.0312,85.4454,86.0223,54988.0
2018-11-01 12:10:00,96.9,96.96,96.58,96.68,47573.0,86.0135,86.0667,85.7294,85.8182,47573.0
2018-11-01 12:20:00,96.69,97.0,96.69,96.98,51554.0,85.827,86.1022,85.827,86.0845,51554.0
2018-11-01 12:30:00,96.95,97.11,96.89,97.0,62245.0,86.0578,86.1999,86.0046,86.1022,62245.0
2018-11-01 12:40:00,97.0,97.17,96.98,97.1,42356.0,86.1022,86.2531,86.0845,86.191,42356.0
2018-11-01 12:50:00,97.12,97.36,97.09,97.36,43107.0,86.2087,86.4218,86.1821,86.4218,43107.0
2018-11-01 13:00:00,97.36,97.52,97.28,97.36,69308.0,86.4218,86.5638,86.3508,86.4218,69308.0
2018-11-01 13:10:00,97.36,97.51,97.34,97.43,66067.0,86.4218,86.5549,86.404,86.4839,66067.0
2018-11-01 13:20:00,97.44,97.62,97.42,97.59,52070.0,86.4928,86.6526,86.475,86.6259,52070.0
2018-11-01 13:30:00,97.59,97.67,97.29,97.31,88723.0,86.6259,86.6969,86.3596,86.3774,88723.0
2018-11-01 13:40:00,97.31,97.57,97.28,97.39,55506.0,86.3774,86.6082,86.3508,86.4484,55506.0
2018-11-01 13:50:00,97.39,97.61,97.3,97.49,58271.0,86.4484,86.6437,86.3685,86.5372,58271.0
2018-11-01 14:00:00,97.49,97.52,97.12,97.17,81790.0,86.5372,86.5638,86.2087,86.2531,81790.0
2018-11-01 14:10:00,97.17,97.43,97.12,97.37,49851.0,86.2531,86.4839,86.2087,86.4307,49851.0
2018-11-01 14:20:00,97.38,97.49,97.35,97.45,39278.0,86.4395,86.5372,86.4129,86.5017,39278.0
2018-11-01 14:30:00,97.44,97.51,97.1,97.21,71188.0,86.4928,86.5549,86.191,86.2886,71188.0
2018-11-01 14:40:00,97.21,97.38,97.15,97.35,53080.0,86.2886,86.4395,86.2354,86.4129,53080.0
2018-11-01 14:50:00,97.33,97.53,97.28,97.46,48799.0,86.3951,86.5727,86.3508,86.5105,48799.0
2018-11-01 15:00:00,97.45,97.45,97.26,97.39,61247.0,86.5017,86.5017,86.333,86.4484,61247.0
2018-11-01 15:10:00,97.39,97.49,97.28,97.38,74443.0,86.4484,86.5372,86.3508,86.4395,74443.0
2018-11-01 15:20:00,97.38,97.64,97.33,97.56,68488.0,86.4395,86.6703,86.3951,86.5993,68488.0
2018-11-01 15:30:00,97.56,97.62,97.34,97.61,111857.0,86.5993,86.6526,86.404,86.6437,111857.0
2018-11-01 15:40:00,97.59,97.81,97.51,97.65,191717.0,86.6259,86.8212,86.5549,86.6792,191717.0
2018-11-01 15:50:00,97.65,97.77,97.34,97.44,461524.0,86.6792,86.7857,86.404,86.4928,461524.0
2018-11-02 09:30:00,98.42,99.07,98.02,98.93,155592.0,87.3627,87.9397,87.0076,87.8154,155592.0
2018-11-02 09:40:00,98.89,99.11,98.17,98.17,94078.0,87.7799,87.9752,87.1408,87.1408,94078.0
2018-11-02 09:50:00,98.17,98.3,97.34,98.2,178499.0,87.1408,87.2562,86.404,87.1674,178499.0
2018-11-02 10:00:00,98.15,98.28,97.64,97.79,116008.0,87.123,87.2384,86.6703,86.8035,116008.0
2018-11-02 10:10:00,97.77,97.99,97.56,97.83,90747.0,86.7857,86.981,86.5993,86.839,90747.0
2018-11-02 10:20:00,97.87,98.03,97.62,97.62,88079.0,86.8745,87.0165,86.6526,86.6526,88079.0
2018-11-02 10:30:00,97.62,97.67,97.21,97.26,57135.0,86.6526,86.6969,86.2886,86.333,57135.0
2018-11-02 10:40:00,97.28,97.44,96.95,97.12,72464.0,86.3508,86.4928,86.0578,86.2087,72464.0
2018-11-02 10:50:00,97.1,97.69,97.07,97.59,56935.0,86.191,86.7147,86.1644,86.6259,56935.0
2018-11-02 11:00:00,97.62,97.74,97.24,97.7,65932.0,86.6526,86.7591,86.3153,86.7236,65932.0
2018-11-02 11:10:00,97.68,97.78,97.25,97.43,56778.0,86.7058,86.7946,86.3241,86.4839,56778.0
2018-11-02 11:20:00,97.39,97.39,96.88,97.11,87441.0,86.4484,86.4484,85.9957,86.1999,87441.0
2018-11-02 11:30:00,97.11,97.44,96.98,97.21,92598.0,86.1999,86.4928,86.0845,86.2886,92598.0
2018-11-02 11:40:00,97.22,97.27,96.82,97.07,68824.0,86.2975,86.3419,85.9424,86.1644,68824.0
2018-11-02 11:50:00,97.06,97.1,96.76,96.94,92629.0,86.1555,86.191,85.8892,86.049,92629.0
2018-11-02 12:00:00,96.98,97.06,96.62,96.74,61564.0,86.0845,86.1555,85.7649,85.8714,61564.0
2018-11-02 12:10:00,96.72,96.83,96.61,96.68,41409.0,85.8537,85.9513,85.756,85.8182,41409.0
2018-11-02 12:20:00,96.68,96.88,96.56,96.84,44772.0,85.8182,85.9957,85.7117,85.9602,44772.0
2018-11-02 12:30:00,96.86,96.92,96.2,96.39,66092.0,85.9779,86.0312,85.3921,85.5608,66092.0
2018-11-02 12:40:00,96.38,96.58,96.25,96.4,55481.0,85.5519,85.7294,85.4365,85.5696,55481.0
2018-11-02 12:50:00,96.43,96.47,95.94,96.14,60978.0,85.5963,85.6318,85.1613,85.3388,60978.0
2018-11-02 13:00:00,96.14,96.2,95.8,96.18,51477.0,85.3388,85.3921,85.037,85.3743,51477.0
2018-11-02 13:10:00,96.16,96.49,96.08,96.47,39442.0,85.3566,85.6495,85.2856,85.6318,39442.0
2018-11-02 13:20:00,96.45,96.53,96.1,96.32,60438.0,85.614,85.685,85.3033,85.4986,60438.0
2018-11-02 13:30:00,96.32,96.36,96.13,96.23,44828.0,85.4986,85.5341,85.33,85.4187,44828.0
2018-11-02 13:40:00,96.22,96.62,96.15,96.52,55642.0,85.4099,85.7649,85.3477,85.6761,55642.0
2018-11-02 13:50:00,96.52,96.55,96.33,96.5,64241.0,85.6761,85.7028,85.5075,85.6584,64241.0
2018-11-02 14:00:00,96.51,96.51,96.02,96.02,60201.0,85.6673,85.6673,85.2323,85.2323,60201.0
2018-11-02 14:10:00,96.04,96.29,95.92,96.28,45795.0,85.2501,85.472,85.1436,85.4631,45795.0
2018-11-02 14:20:00,96.26,96.97,96.15,96.85,91188.0,85.4454,86.0756,85.3477,85.9691,91188.0
2018-11-02 14:30:00,96.86,96.88,96.45,96.47,80927.0,85.9779,85.9957,85.614,85.6318,80927.0
2018-11-02 14:40:00,96.5,96.65,96.4,96.52,80779.0,85.6584,85.7915,85.5696,85.6761,80779.0
2018-11-02 14:50:00,96.53,96.68,96.5,96.55,66036.0,85.685,85.8182,85.6584,85.7028,66036.0
2018-11-02 15:00:00,96.56,96.64,96.24,96.51,73974.0,85.7117,85.7827,85.4276,85.6673,73974.0
2018-11-02 15:10:00,96.5,96.8,96.43,96.66,112522.0,85.6584,85.9247,85.5963,85.8004,112522.0
2018-11-02 15:20:00,96.66,96.89,96.63,96.76,71282.0,85.8004,86.0046,85.7738,85.8892,71282.0
2018-11-02 15:30:00,96.75,96.8,96.46,96.78,126174.0,85.8803,85.9247,85.6229,85.9069,126174.0
2018-11-02 15:40:00,96.78,96.9,96.64,96.74,144038.0,85.9069,86.0135,85.7827,85.8714,144038.0
2018-11-02 15:50:00,96.75,96.89,96.56,96.81,398497.0,85.8803,86.0046,85.7117,85.9336,398497.0
2018-11-05 09:30:00,96.65,97.0,96.16,96.51,212884.0,85.7915,86.1022,85.3566,85.6673,212884.0
2018-11-05 09:40:00,96.52,97.33,96.47,97.09,109145.0,85.6761,86.3951,85.6318,86.1821,109145.0
2018-11-05 09:50:00,97.12,97.2,96.6,96.81,64447.0,86.2087,86.2798,85.7472,85.9336,64447.0
2018-11-05 10:00:00,96.82,96.87,96.02,96.24,44948.0,85.9424,85.9868,85.2323,85.4276,44948.0
2018-11-05 10:10:00,96.28,96.42,96.02,96.09,47514.0,85.4631,85.5874,85.2323,85.2945,47514.0
2018-11-05 10:20:00,96.11,96.17,95.69,96.03,128774.0,85.3122,85.3655,84.9394,85.2412,128774.0
2018-11-05 10:30:00,96.05,96.36,96.01,96.13,59076.0,85.259,85.5341,85.2234,85.33,59076.0
2018-11-05 10:40:00,96.13,96.33,95.94,96.16,60457.0,85.33,85.5075,85.1613,85.3566,60457.0
2018-11-05 10:50:00,96.17,96.65,96.16,96.6,45537.0,85.3655,85.7915,85.3566,85.7472,45537.0
2018-11-05 11:00:00,96.58,96.95,96.51,96.93,65545.0,85.7294,86.0578,85.6673,86.0401,65545.0
2018-11-05 11:10:00,96.93,97.09,96.77,96.98,44613.0,86.0401,86.1821,85.8981,86.0845,44613.0
2018-11-05 11:20:00,96.99,97.13,96.92,97.03,39263.0,86.0933,86.2176,86.0312,86.1288,39263.0
2018-11-05 11:30:00,97.03,97.03,96.62,96.82,44024.0,86.1288,86.1288,85.7649,85.9424,44024.0
2018-11-05 11:40:00,96.85,96.89,96.53,96.64,43922.0,85.9691,86.0046,85.685,85.7827,43922.0
2018-11-05 11:50:00,96.62,97.18,96.62,97.16,45719.0,85.7649,86.262,85.7649,86.2442,45719.0
2018-11-05 12:00:00,97.16,97.29,97.1,97.24,55529.0,86.2442,86.3596,86.191,86.3153,55529.0
2018-11-05 12:10:00,97.25,97.32,97.01,97.04,31523.0,86.3241,86.3863,86.1111,86.1377,31523.0
2018-11-05 12:20:00,97.06,97.15,97.03,97.04,34625.0,86.1555,86.2354,86.1288,86.1377,34625.0
2018-11-05 12:30:00,97.05,97.06,96.73,96.74,26134.0,86.1466,86.1555,85.8626,85.8714,26134.0
2018-11-05 12:40:00,96.74,96.85,96.63,96.82,35317.0,85.8714,85.9691,85.7738,85.9424,35317.0
2018-11-05 12:50:00,96.8,96.91,96.8,96.82,28525.0,85.9247,86.0223,85.9247,85.9424,28525.0
2018-11-05 13:00:00,96.84,97.01,96.82,97.01,31563.0,85.9602,86.1111,85.9424,86.1111,31563.0
2018-11-05 13:10:00,97.02,97.22,96.98,97.17,33694.0,86.12,86.2975,86.0845,86.2531,33694.0
2018-11-05 13:20:00,97.18,97.24,97.12,97.16,22816.0,86.262,86.3153,86.2087,86.2442,22816.0
2018-11-05 13:30:00,97.19,97.33,97.15,97.24,28431.0,86.2709,86.3951,86.2354,86.3153,28431.0
2018-11-05 13:40:00,97.25,97.32,97.09,97.12,20973.0,86.3241,86.3863,86.1821,86.2087,20973.0
2018-11-05 13:50:00,97.1,97.3,97.06,97.2,29458.0,86.191,86.3685,86.1555,86.2798,29458.0
2018-11-05 14:00:00,97.2,97.26,97.09,97.15,47656.0,86.2798,86.333,86.1821,86.2354,47656.0
2018-11-05 14:10:00,97.16,97.24,97.11,97.2,50788.0,86.2442,86.3153,86.1999,86.2798,50788.0
2018-11-05 14:20:00,97.2,97.46,97.19,97.41,41368.0,86.2798,86.5105,86.2709,86.4662,41368.0
2018-11-05 14:30:00,97.42,97.59,97.38,97.58,34919.0,86.475,86.6259,86.4395,86.6171,34919.0
2018-11-05 14:40:00,97.58,97.64,97.43,97.43,42610.0,86.6171,86.6703,86.4839,86.4839,42610.0
2018-11-05 14:50:00,97.43,97.51,97.26,97.29,52562.0,86.4839,86.5549,86.333,86.3596,52562.0
2018-11-05 15:00:00,97.29,97.46,97.26,97.37,51376.0,86.3596,86.5105,86.333,86.4307,51376.0
2018-11-05 15:10:00,97.36,97.52,97.28,97.3,47132.0,86.4218,86.5638,86.3508,86.3685,47132.0
2018-11-05 15:20:00,97.31,97.32,97.0,97.11,72212.0,86.3774,86.3863,86.1022,86.1999,72212.0
2018-11-05 15:30:00,97.12,97.29,97.08,97.14,70087.0,86.2087,86.3596,86.1732,86.2265,70087.0
2018-11-05 15:40:00,97.15,97.19,96.95,97.04,121524.0,86.2354,86.2709,86.0578,86.1377,121524.0
2018-11-05 15:50:00,97.04,97.27,96.97,97.07,275557.0,86.1377,86.3419,86.0756,86.1644,275557.0
2018-11-06 09:30:00,96.78,97.23,96.78,96.97,83374.0,85.9069,86.3064,85.9069,86.0756,83374.0
2018-11-06 09:40:00,97.01,97.03,96.73,96.76,35020.0,86.1111,86.1288,85.8626,85.8892,35020.0
2018-11-06 09:50:00,96.73,96.78,96.49,96.69,32718.0,85.8626,85.9069,85.6495,85.827,32718.0
2018-11-06 10:00:00,96.7,96.75,96.41,96.5,55046.0,85.8359,85.8803,85.5785,85.6584,55046.0
2018-11-06 10:10:00,96.5,96.68,96.33,96.55,60782.0,85.6584,85.8182,85.5075,85.7028,60782.0
2018-11-06 10:20:00,96.57,96.88,96.52,96.53,36673.0,85.7205,85.9957,85.6761,85.685,36673.0
2018-11-06 10:30:00,96.55,96.97,96.52,96.66,33221.0,85.7028,86.0756,85.6761,85.8004,33221.0
2018-11-06 10:40:00,96.67,97.0,96.62,97.0,33817.0,85.8093,86.1022,85.7649,86.1022,33817.0
2018-11-06 10:50:00,97.0,97.01,96.82,97.0,39567.0,86.1022,86.1111,85.9424,86.1022,39567.0
2018-11-06 11:00:00,97.01,97.05,96.86,96.94,43914.0,86.1111,86.1466,85.9779,86.049,43914.0
2018-11-06 11:10:00,96.92,97.22,96.87,97.04,32341.0,86.0312,86.2975,85.9868,86.1377,32341.0
2018-11-06 11:20:00,97.01,97.24,96.96,97.18,31319.0,86.1111,86.3153,86.0667,86.262,31319.0
2018-11-06 11:30:00,97.17,97.27,97.03,97.27,33606.0,86.2531,86.3419,86.1288,86.3419,33606.0
2018-11-06 11:40:00,97.25,97.47,97.11,97.4,23643.0,86.3241,86.5194,86.1999,86.4573,23643.0
2018-11-06 11:50:00,97.36,97.54,97.33,97.46,48603.0,86.4218,86.5816,86.3951,86.5105,48603.0
2018-11-06 12:00:00,97.48,97.48,97.31,97.33,23919.0,86.5283,86.5283,86.3774,86.3951,23919.0
2018-11-06 12:10:00,97.31,97.47,97.29,97.36,23175.0,86.3774,86.5194,86.3596,86.4218,23175.0
2018-11-06 12:20:00,97.4,97.53,97.31,97.41,22825.0,86.4573,86.5727,86.3774,86.4662,22825.0
2018-11-06 12:30:00,97.43,97.45,97.18,97.25,32150.0,86.4839,86.5017,86.262,86.3241,32150.0
2018-11-06 12:40:00,97.25,97.39,97.25,97.33,27361.0,86.3241,86.4484,86.3241,86.3951,27361.0
2018-11-06 12:50:00,97.33,97.41,97.23,97.26,24550.0,86.3951,86.4662,86.3064,86.333,24550.0
2018-11-06 13:00:00,97.29,97.34,97.25,97.26,14600.0,86.3596,86.404,86.3241,86.333,14600.0
2018-11-06 13:10:00,97.27,97.38,97.23,97.35,24134.0,86.3419,86.4395,86.3064,86.4129,24134.0
2018-11-06 13:20:00,97.32,97.32,97.19,97.19,20284.0,86.3863,86.3863,86.2709,86.2709,20284.0
2018-11-06 13:30:00,97.18,97.28,97.12,97.16,19277.0,86.262,86.3508,86.2087,86.2442,19277.0
2018-11-06 13:40:00,97.18,97.25,97.11,97.16,32891.0,86.262,86.3241,86.1999,86.2442,32891.0
2018-11-06 13:50:00,97.16,97.21,97.1,97.15,25350.0,86.2442,86.2886,86.191,86.2354,25350.0
2018-11-06 14:00:00,97.14,97.15,97.0,97.02,36579.0,86.2265,86.2354,86.1022,86.12,36579.0
2018-11-06 14:10:00,97.04,97.04,96.79,96.93,86209.0,86.1377,86.1377,85.9158,86.0401,86209.0
2018-11-06 14:20:00,96.92,96.92,96.68,96.73,42724.0,86.0312,86.0312,85.8182,85.8626,42724.0
2018-11-06 14:30:00,96.73,96.89,96.68,96.87,45496.0,85.8626,86.0046,85.8182,85.9868,45496.0
2018-11-06 14:40:00,96.87,96.88,96.73,96.79,39545.0,85.9868,85.9957,85.8626,85.9158,39545.0
2018-11-06 14:50:00,96.8,96.88,96.78,96.82,30401.0,85.9247,85.9957,85.9069,85.9424,30401.0
2018-11-06 15:00:00,96.81,97.02,96.7,96.94,94271.0,85.9336,86.12,85.8359,86.049,94271.0
2018-11-06 15:10:00,96.95,97.09,96.92,97.06,39295.0,86.0578,86.1821,86.0312,86.1555,39295.0
2018-11-06 15:20:00,97.06,97.21,97.0,97.17,38435.0,86.1555,86.2886,86.1022,86.2531,38435.0
2018-11-06 15:30:00,97.19,97.27,97.07,97.1,62809.0,86.2709,86.3419,86.1644,86.191,62809.0
2018-11-06 15:40:00,97.1,97.19,96.92,97.18,80958.0,86.191,86.2709,86.0312,86.262,80958.0
2018-11-06 15:50:00,97.19,97.59,97.15,97.49,246355.0,86.2709,86.6259,86.2354,86.5372,246355.0
2018-11-07 09:30:00,98.1,98.53,97.61,97.99,168613.0,87.0786,87.4603,86.6437,86.981,168613.0
2018-11-07 09:40:00,97.97,98.2,97.61,97.7,84682.0,86.9632,87.1674,86.6437,86.7236,84682.0
2018-11-07 09:50:00,97.71,97.92,97.57,97.82,64403.0,86.7325,86.9189,86.6082,86.8301,64403.0
2018-11-07 10:00:00,97.8,97.83,97.07,97.17,123615.0,86.8123,86.839,86.1644,86.2531,123615.0
2018-11-07 10:10:00,97.17,97.5,97.14,97.41,138654.0,86.2531,86.546,86.2265,86.4662,138654.0
2018-11-07 10:20:00,97.46,97.47,96.91,97.0,122559.0,86.5105,86.5194,86.0223,86.1022,122559.0
2018-11-07 10:30:00,97.03,97.26,96.9,97.26,166276.0,86.1288,86.333,86.0135,86.333,166276.0
2018-11-07 10:40:00,97.31,97.67,97.13,97.6,107181.0,86.3774,86.6969,86.2176,86.6348,107181.0
2018-11-07 10:50:00,97.61,97.8,97.54,97.66,97013.0,86.6437,86.8123,86.5816,86.6881,97013.0
2018-11-07 11:00:00,97.65,97.89,97.51,97.72,123011.0,86.6792,86.8922,86.5549,86.7413,123011.0
2018-11-07 11:10:00,97.7,97.88,97.58,97.68,65783.0,86.7236,86.8834,86.6171,86.7058,65783.0
2018-11-07 11:20:00,97.66,97.76,97.6,97.62,68834.0,86.6881,86.7768,86.6348,86.6526,68834.0
2018-11-07 11:30:00,97.65,97.89,97.64,97.66,40870.0,86.6792,86.8922,86.6703,86.6881,40870.0
2018-11-07 11:40:00,97.67,97.75,97.55,97.72,35496.0,86.6969,86.768,86.5904,86.7413,35496.0
2018-11-07 11:50:00,97.72,97.79,97.61,97.73,46743.0,86.7413,86.8035,86.6437,86.7502,46743.0
2018-11-07 12:00:00,97.73,98.13,97.72,97.92,62805.0,86.7502,87.1053,86.7413,86.9189,62805.0
2018-11-07 12:10:00,97.94,98.27,97.94,98.18,56684.0,86.9366,87.2295,86.9366,87.1496,56684.0
2018-11-07 12:20:00,98.16,98.43,98.11,98.39,45919.0,87.1319,87.3716,87.0875,87.3361,45919.0
2018-11-07 12:30:00,98.4,98.53,98.34,98.5,43230.0,87.3449,87.4603,87.2917,87.4337,43230.0
2018-11-07 12:40:00,98.5,98.62,98.42,98.56,38461.0,87.4337,87.5402,87.3627,87.487,38461.0
2018-11-07 12:50:00,98.55,98.97,98.55,98.91,76048.0,87.4781,87.8509,87.4781,87.7976,76048.0
2018-11-07 13:00:00,98.92,99.02,98.85,98.95,48914.0,87.8065,87.8953,87.7444,87.8331,48914.0
2018-11-07 13:10:00,98.96,99.02,98.87,98.94,42727.0,87.842,87.8953,87.7621,87.8243,42727.0
2018-11-07 13:20:00,98.96,99.24,98.92,99.21,60334.0,87.842,88.0906,87.8065,88.0639,60334.0
2018-11-07 13:30:00,99.23,99.31,99.17,99.22,76350.0,88.0817,88.1527,88.0284,88.0728,76350.0
2018-11-07 13:40:00,99.22,99.27,99.09,99.13,68382.0,88.0728,88.1172,87.9574,87.9929,68382.0
2018-11-07 13:50:00,99.12,99.22,99.07,99.2,104316.0,87.984,88.0728,87.9397,88.0551,104316.0
2018-11-07 14:00:00,99.2,99.32,99.06,99.32,65614.0,88.0551,88.1616,87.9308,88.1616,65614.0
2018-11-07 14:10:00,99.31,99.64,99.31,99.5,97323.0,88.1527,88.4456,88.1527,88.3213,97323.0
2018-11-07 14:20:00,99.49,99.63,99.48,99.54,54439.0,88.3125,88.4367,88.3036,88.3569,54439.0
2018-11-07 14:30:00,99.53,99.8,99.49,99.8,68160.0,88.348,88.5876,88.3125,88.5876,68160.0
2018-11-07 14:40:00,99.8,100.03,99.77,99.81,156829.0,88.5876,88.7918,88.561,88.5965,156829.0
2018-11-07 14:50:00,99.8,100.23,99.77,100.2,139597.0,88.5876,88.9693,88.561,88.9427,139597.0
2018-11-07 15:00:00,100.24,100.24,100.02,100.21,104710.0,88.9782,88.9782,88.7829,88.9516,104710.0
2018-11-07 15:10:00,100.21,100.54,100.21,100.26,143156.0,88.9516,89.2445,88.9516,88.996,143156.0
2018-11-07 15:20:00,100.25,100.5,100.24,100.4,100740.0,88.9871,89.209,88.9782,89.1202,100740.0
2018-11-07 15:30:00,100.4,100.61,100.34,100.47,187604.0,89.1202,89.3066,89.067,89.1824,187604.0
2018-11-07 15:40:00,100.48,100.53,100.24,100.33,258950.0,89.1912,89.2356,88.9782,89.0581,258950.0
2018-11-07 15:50:00,100.33,100.66,100.3,100.58,624178.0,89.0581,89.351,89.0315,89.28,624178.0
2018-11-08 09:30:00,99.39,99.84,99.22,99.73,214216.0,88.2237,88.6232,88.0728,88.5255,214216.0
2018-11-08 09:40:00,99.74,99.94,99.67,99.89,98089.0,88.5344,88.7119,88.4723,88.6675,98089.0
2018-11-08 09:50:00,99.89,99.95,99.61,99.85,75551.0,88.6675,88.7208,88.419,88.632,75551.0
2018-11-08 10:00:00,99.92,100.06,99.52,99.57,130108.0,88.6942,88.8184,88.3391,88.3835,130108.0
2018-11-08 10:10:00,99.59,99.65,99.16,99.31,175224.0,88.4012,88.4545,88.0195,88.1527,175224.0
2018-11-08 10:20:00,99.33,99.4,98.98,99.15,209430.0,88.1704,88.2326,87.8598,88.0107,209430.0
2018-11-08 10:30:00,99.14,99.73,99.12,99.64,154277.0,88.0018,88.5255,87.984,88.4456,154277.0
2018-11-08 10:40:00,99.64,99.71,99.27,99.42,162839.0,88.4456,88.5078,88.1172,88.2503,162839.0
2018-11-08 10:50:00,99.39,99.52,99.33,99.52,70965.0,88.2237,88.3391,88.1704,88.3391,70965.0
2018-11-08 11:00:00,99.55,99.91,99.53,99.7,90096.0,88.3657,88.6853,88.348,88.4989,90096.0
2018-11-08 11:10:00,99.68,99.96,99.6,99.87,69017.0,88.4811,88.7297,88.4101,88.6498,69017.0
2018-11-08 11:20:00,99.89,100.27,99.88,100.21,118059.0,88.6675,89.0048,88.6587,88.9516,118059.0
2018-11-08 11:30:00,100.23,100.29,99.72,99.82,56157.0,88.9693,89.0226,88.5166,88.6054,56157.0
2018-11-08 11:40:00,99.82,100.14,99.74,100.05,62046.0,88.6054,88.8894,88.5344,88.8096,62046.0
2018-11-08 11:50:00,100.07,100.18,100.03,100.09,46299.0,88.8273,88.925,88.7918,88.8451,46299.0
2018-11-08 12:00:00,100.15,100.31,100.0,100.17,68610.0,88.8983,89.0403,88.7652,88.9161,68610.0
2018-11-08 12:10:00,100.16,100.33,100.14,100.32,81421.0,88.9072,89.0581,88.8894,89.0492,81421.0
2018-11-08 12:20:00,100.32,100.36,100.18,100.23,30453.0,89.0492,89.0847,88.925,88.9693,30453.0
2018-11-08 12:30:00,100.26,100.4,100.21,100.34,38887.0,88.996,89.1202,88.9516,89.067,38887.0
2018-11-08 12:40:00,100.37,100.48,100.35,100.43,35768.0,89.0936,89.1912,89.0759,89.1469,35768.0
2018-11-08 12:50:00,100.44,100.57,100.38,100.51,64553.0,89.1557,89.2711,89.1025,89.2179,64553.0
2018-11-08 13:00:00,100.5,100.69,100.46,100.49,70276.0,89.209,89.3777,89.1735,89.2001,70276.0
2018-11-08 13:10:00,100.46,100.49,100.38,100.48,38437.0,89.1735,89.2001,89.1025,89.1912,38437.0
2018-11-08 13:20:00,100.48,100.64,100.43,100.44,48900.0,89.1912,89.3333,89.1469,89.1557,48900.0
2018-11-08 13:30:00,100.44,100.49,100.39,100.41,29673.0,89.1557,89.2001,89.1114,89.1291,29673.0
2018-11-08 13:40:00,100.39,100.43,100.13,100.13,71469.0,89.1114,89.1469,88.8806,88.8806,71469.0
2018-11-08 13:50:00,100.13,100.28,100.08,100.19,121100.0,88.8806,89.0137,88.8362,88.9338,121100.0
2018-11-08 14:00:00,100.19,100.53,100.05,100.47,103117.0,88.9338,89.2356,88.8096,89.1824,103117.0
2018-11-08 14:10:00,100.48,100.48,100.31,100.34,57776.0,89.1912,89.1912,89.0403,89.067,57776.0
2018-11-08 14:20:00,100.34,100.4,100.07,100.12,74518.0,89.067,89.1202,88.8273,88.8717,74518.0
2018-11-08 14:30:00,100.11,100.12,99.57,99.6,71553.0,88.8628,88.8717,88.3835,88.4101,71553.0
2018-11-08 14:40:00,99.58,99.61,99.31,99.51,69732.0,88.3924,88.419,88.1527,88.3302,69732.0
2018-11-08 14:50:00,99.57,99.57,99.23,99.44,75477.0,88.3835,88.3835,88.0817,88.2681,75477.0
2018-11-08 15:00:00,99.45,99.51,99.29,99.43,55902.0,88.277,88.3302,88.1349,88.2592,55902.0
2018-11-08 15:10:00,99.45,99.65,99.31,99.52,64863.0,88.277,88.4545,88.1527,88.3391,64863.0
2018-11-08 15:20:00,99.51,99.74,99.47,99.5,164969.0,88.3302,88.5344,88.2947,88.3213,164969.0
2018-11-08 15:30:00,99.47,99.54,99.35,99.44,77213.0,88.2947,88.3569,88.1882,88.2681,77213.0
2018-11-08 15:40:00,99.45,99.48,99.25,99.25,164202.0,88.277,88.3036,88.0994,88.0994,164202.0
2018-11-08 15:50:00,99.25,99.51,99.18,99.47,374444.0,88.0994,88.3302,88.0373,88.2947,374444.0
2018-11-09 09:30:00,98.88,99.05,97.87,98.51,124523.0,87.771,87.9219,86.8745,87.4426,124523.0
2018-11-09 09:40:00,98.51,98.76,98.5,98.6,52748.0,87.4426,87.6645,87.4337,87.5225,52748.0
2018-11-09 09:50:00,98.57,98.63,98.01,98.2,70210.0,87.4958,87.5491,86.9987,87.1674,70210.0
2018-11-09 10:00:00,98.17,98.2,97.68,97.68,74293.0,87.1408,87.1674,86.7058,86.7058,74293.0
2018-11-09 10:10:00,97.68,98.11,97.68,98.08,61786.0,86.7058,87.0875,86.7058,87.0609,61786.0
2018-11-09 10:20:00,98.06,98.16,97.88,98.11,48882.0,87.0431,87.1319,86.8834,87.0875,48882.0
2018-11-09 10:30:00,98.13,98.14,97.82,98.14,52904.0,87.1053,87.1141,86.8301,87.1141,52904.0
2018-11-09 10:40:00,98.13,98.13,97.89,97.92,50477.0,87.1053,87.1053,86.8922,86.9189,50477.0
2018-11-09 10:50:00,97.88,97.93,97.73,97.93,47520.0,86.8834,86.9277,86.7502,86.9277,47520.0
2018-11-09 11:00:00,97.93,98.17,97.81,97.97,40568.0,86.9277,87.1408,86.8212,86.9632,40568.0
2018-11-09 11:10:00,97.97,98.1,97.88,97.96,41751.0,86.9632,87.0786,86.8834,86.9544,41751.0
2018-11-09 11:20:00,97.97,98.3,97.97,98.01,55685.0,86.9632,87.2562,86.9632,86.9987,55685.0
2018-11-09 11:30:00,98.0,98.28,97.98,98.27,60581.0,86.9899,87.2384,86.9721,87.2295,60581.0
2018-11-09 11:40:00,98.25,98.25,97.67,97.75,36570.0,87.2118,87.2118,86.6969,86.768,36570.0
2018-11-09 11:50:00,97.75,97.76,97.53,97.64,45044.0,86.768,86.7768,86.5727,86.6703,45044.0
2018-11-09 12:00:00,97.62,97.79,97.56,97.79,48118.0,86.6526,86.8035,86.5993,86.8035,48118.0
2018-11-09 12:10:00,97.77,97.83,97.4,97.46,53863.0,86.7857,86.839,86.4573,86.5105,53863.0
2018-11-09 12:20:00,97.46,97.69,97.42,97.47,53751.0,86.5105,86.7147,86.475,86.5194,53751.0
2018-11-09 12:30:00,97.47,97.58,97.41,97.51,61262.0,86.5194,86.6171,86.4662,86.5549,61262.0
2018-11-09 12:40:00,97.48,97.65,97.37,97.63,90405.0,86.5283,86.6792,86.4307,86.6614,90405.0
2018-11-09 12:50:00,97.63,97.64,97.36,97.36,37808.0,86.6614,86.6703,86.4218,86.4218,37808.0
2018-11-09 13:00:00,97.37,97.41,97.27,97.41,77782.0,86.4307,86.4662,86.3419,86.4662,77782.0
2018-11-09 13:10:00,97.42,97.48,97.02,97.04,78498.0,86.475,86.5283,86.12,86.1377,78498.0
2018-11-09 13:20:00,97.03,97.13,96.94,97.12,44959.0,86.1288,86.2176,86.049,86.2087,44959.0
2018-11-09 13:30:00,97.11,97.12,96.91,97.04,45484.0,86.1999,86.2087,86.0223,86.1377,45484.0
2018-11-09 13:40:00,97.04,97.18,96.74,96.77,47830.0,86.1377,86.262,85.8714,85.8981,47830.0
2018-11-09 13:50:00,96.78,96.99,96.74,96.83,74963.0,85.9069,86.0933,85.8714,85.9513,74963.0
2018-11-09 14:00:00,96.83,97.11,96.82,96.89,69706.0,85.9513,86.1999,85.9424,86.0046,69706.0
2018-11-09 14:10:00,96.88,96.88,96.61,96.62,61776.0,85.9957,85.9957,85.756,85.7649,61776.0
2018-11-09 14:20:00,96.62,96.78,96.56,96.6,81409.0,85.7649,85.9069,85.7117,85.7472,81409.0
2018-11-09 14:30:00,96.6,96.7,96.43,96.69,149753.0,85.7472,85.8359,85.5963,85.827,149753.0
2018-11-09 14:40:00,96.7,96.83,96.61,96.69,102873.0,85.8359,85.9513,85.756,85.827,102873.0
2018-11-09 14:50:00,96.7,97.04,96.67,96.93,72752.0,85.8359,86.1377,85.8093,86.0401,72752.0
2018-11-09 15:00:00,96.9,97.02,96.89,97.02,70581.0,86.0135,86.12,86.0046,86.12,70581.0
2018-11-09 15:10:00,97.04,97.24,96.94,97.1,76037.0,86.1377,86.3153,86.049,86.191,76037.0
2018-11-09 15:20:00,97.09,97.34,96.94,97.11,156686.0,86.1821,86.404,86.049,86.1999,156686.0
2018-11-09 15:30:00,97.1,97.2,96.97,97.12,172909.0,86.191,86.2798,86.0756,86.2087,172909.0
2018-11-09 15:40:00,97.12,97.29,96.95,96.99,281387.0,86.2087,86.3596,86.0578,86.0933,281387.0
2018-11-09 15:50:00,96.99,97.04,96.81,96.82,614814.0,86.0933,86.1377,85.9336,85.9424,614814.0
2018-11-12 09:30:00,96.6,97.48,96.6,97.01,242923.0,85.7472,86.5283,85.7472,86.1111,242923.0
2018-11-12 09:40:00,96.92,97.4,96.84,97.37,205799.0,86.0312,86.4573,85.9602,86.4307,205799.0
2018-11-12 09:50:00,97.35,97.36,96.58,96.7,112645.0,86.4129,86.4218,85.7294,85.8359,112645.0
2018-11-12 10:00:00,96.68,96.82,96.47,96.58,98035.0,85.8182,85.9424,85.6318,85.7294,98035.0
2018-11-12 10:10:00,96.61,97.31,96.6,97.11,176108.0,85.756,86.3774,85.7472,86.1999,176108.0
2018-11-12 10:20:00,97.11,97.66,96.85,97.64,100050.0,86.1999,86.6881,85.9691,86.6703,100050.0
2018-11-12 10:30:00,97.62,97.62,96.87,97.18,113263.0,86.6526,86.6526,85.9868,86.262,113263.0
2018-11-12 10:40:00,97.14,97.27,96.75,96.9,96795.0,86.2265,86.3419,85.8803,86.0135,96795.0
2018-11-12 10:50:00,96.92,97.01,96.7,96.72,58603.0,86.0312,86.1111,85.8359,85.8537,58603.0
2018-11-12 11:00:00,96.72,96.83,96.44,96.82,79195.0,85.8537,85.9513,85.6051,85.9424,79195.0
2018-11-12 11:10:00,96.82,96.86,96.44,96.49,63921.0,85.9424,85.9779,85.6051,85.6495,63921.0
2018-11-12 11:20:00,96.51,96.72,96.47,96.6,58473.0,85.6673,85.8537,85.6318,85.7472,58473.0
2018-11-12 11:30:00,96.59,96.74,96.46,96.52,93103.0,85.7383,85.8714,85.6229,85.6761,93103.0
2018-11-12 11:40:00,96.52,96.68,96.38,96.67,60527.0,85.6761,85.8182,85.5519,85.8093,60527.0
2018-11-12 11:50:00,96.66,96.74,96.35,96.72,56860.0,85.8004,85.8714,85.5252,85.8537,56860.0
2018-11-12 12:00:00,96.72,96.9,96.69,96.83,65224.0,85.8537,86.0135,85.827,85.9513,65224.0
2018-11-12 12:10:00,96.86,96.86,96.63,96.71,49469.0,85.9779,85.9779,85.7738,85.8448,49469.0
2018-11-12 12:20:00,96.7,96.77,96.56,96.63,47695.0,85.8359,85.8981,85.7117,85.7738,47695.0
2018-11-12 12:30:00,96.58,96.6,96.33,96.47,47448.0,85.7294,85.7472,85.5075,85.6318,47448.0
2018-11-12 12:40:00,96.45,96.5,96.21,96.28,181422.0,85.614,85.6584,85.401,85.4631,181422.0
2018-11-12 12:50:00,96.3,96.33,96.04,96.19,56090.0,85.4809,85.5075,85.2501,85.3832,56090.0
2018-11-12 13:00:00,96.16,96.27,95.96,96.04,65399.0,85.3566,85.4542,85.1791,85.2501,65399.0
2018-11-12 13:10:00,96.02,96.1,95.82,95.84,105443.0,85.2323,85.3033,85.0548,85.0725,105443.0
2018-11-12 13:20:00,95.84,96.19,95.76,96.06,101878.0,85.0725,85.3832,85.0015,85.2678,101878.0
2018-11-12 13:30:00,96.04,96.41,96.02,96.41,149650.0,85.2501,85.5785,85.2323,85.5785,149650.0
2018-11-12 13:40:00,96.42,96.53,96.23,96.47,66057.0,85.5874,85.685,85.4187,85.6318,66057.0
2018-11-12 13:50:00,96.5,96.75,96.45,96.49,63067.0,85.6584,85.8803,85.614,85.6495,63067.0
2018-11-12 14:00:00,96.48,96.74,96.4,96.62,56333.0,85.6406,85.8714,85.5696,85.7649,56333.0
2018-11-12 14:10:00,96.62,96.97,96.62,96.9,59570.0,85.7649,86.0756,85.7649,86.0135,59570.0
2018-11-12 14:20:00,96.9,96.93,96.66,96.68,122090.0,86.0135,86.0401,85.8004,85.8182,122090.0
2018-11-12 14:30:00,96.67,96.81,96.51,96.63,68598.0,85.8093,85.9336,85.6673,85.7738,68598.0
2018-11-12 14:40:00,96.62,96.96,96.51,96.88,111195.0,85.7649,86.0667,85.6673,85.9957,111195.0
2018-11-12 14:50:00,96.87,96.89,96.39,96.41,71128.0,85.9868,86.0046,85.5608,85.5785,71128.0
2018-11-12 15:00:00,96.42,96.47,95.95,95.97,152808.0,85.5874,85.6318,85.1702,85.1879,152808.0
2018-11-12 15:10:00,95.96,96.17,95.73,96.17,152460.0,85.1791,85.3655,84.9749,85.3655,152460.0
2018-11-12 15:20:00,96.16,96.43,96.12,96.32,105140.0,85.3566,85.5963,85.3211,85.4986,105140.0
2018-11-12 15:30:00,96.33,96.34,95.92,96.03,167813.0,85.5075,85.5164,85.1436,85.2412,167813.0
2018-11-12 15:40:00,96.02,96.12,95.84,95.86,266142.0,85.2323,85.3211,85.0725,85.0903,266142.0
2018-11-12 15:50:00,95.85,95.87,95.4,95.71,783145.0,85.0814,85.0992,84.682,84.9571,783145.0
2018-11-13 09:30:00,94.95,95.7,93.77,95.67,336148.0,84.2825,84.9483,83.2351,84.9216,336148.0
2018-11-13 09:40:00,95.71,95.91,94.76,94.94,211545.0,84.9571,85.1347,84.1139,84.2737,211545.0
2018-11-13 09:50:00,94.9,95.36,94.65,95.36,177311.0,84.2382,84.6465,84.0162,84.6465,177311.0
2018-11-13 10:00:00,95.36,95.75,95.17,95.75,67528.0,84.6465,84.9927,84.4778,84.9927,67528.0
2018-11-13 10:10:00,95.72,95.84,95.43,95.63,100872.0,84.966,85.0725,84.7086,84.8861,100872.0
2018-11-13 10:20:00,95.64,95.66,94.42,94.42,105864.0,84.895,84.9128,83.8121,83.8121,105864.0
2018-11-13 10:30:00,94.41,94.57,93.97,94.44,180297.0,83.8032,83.9452,83.4126,83.8298,180297.0
2018-11-13 10:40:00,94.41,94.62,94.17,94.39,135349.0,83.8032,83.9896,83.5902,83.7854,135349.0
2018-11-13 10:50:00,94.39,94.4,94.0,94.14,132616.0,83.7854,83.7943,83.4393,83.5635,132616.0
2018-11-13 11:00:00,94.16,95.14,94.16,95.05,207714.0,83.5813,84.4512,83.5813,84.3713,207714.0
2018-11-13 11:10:00,95.01,95.6,95.01,95.5,134081.0,84.3358,84.8595,84.3358,84.7707,134081.0
2018-11-13 11:20:00,95.55,95.6,95.27,95.38,66008.0,84.8151,84.8595,84.5666,84.6642,66008.0
2018-11-13 11:30:00,95.4,95.8,95.31,95.37,92603.0,84.682,85.037,84.6021,84.6553,92603.0
2018-11-13 11:40:00,95.34,95.54,95.1,95.5,60465.0,84.6287,84.8062,84.4157,84.7707,60465.0
2018-11-13 11:50:00,95.53,95.67,95.34,95.52,41695.0,84.7974,84.9216,84.6287,84.7885,41695.0
2018-11-13 12:00:00,95.56,95.83,95.3,95.33,44276.0,84.824,85.0637,84.5932,84.6198,44276.0
2018-11-13 12:10:00,95.33,95.42,95.14,95.34,62961.0,84.6198,84.6997,84.4512,84.6287,62961.0
2018-11-13 12:20:00,95.33,95.59,95.24,95.51,33936.0,84.6198,84.8506,84.54,84.7796,33936.0
2018-11-13 12:30:00,95.54,95.54,95.25,95.25,33481.0,84.8062,84.8062,84.5488,84.5488,33481.0
2018-11-13 12:40:00,95.27,95.27,94.96,95.26,47465.0,84.5666,84.5666,84.2914,84.5577,47465.0
2018-11-13 12:50:00,95.26,95.39,95.15,95.18,38534.0,84.5577,84.6731,84.4601,84.4867,38534.0
2018-11-13 13:00:00,95.18,95.43,95.17,95.28,31089.0,84.4867,84.7086,84.4778,84.5755,31089.0
2018-11-13 13:10:00,95.29,95.34,95.14,95.26,34490.0,84.5843,84.6287,84.4512,84.5577,34490.0
2018-11-13 13:20:00,95.28,95.46,95.26,95.37,39514.0,84.5755,84.7352,84.5577,84.6553,39514.0
2018-11-13 13:30:00,95.38,96.03,95.34,96.03,56641.0,84.6642,85.2412,84.6287,85.2412,56641.0
2018-11-13 13:40:00,96.03,96.2,95.86,95.92,90707.0,85.2412,85.3921,85.0903,85.1436,90707.0
2018-11-13 13:50:00,95.92,96.15,95.91,96.01,60682.0,85.1436,85.3477,85.1347,85.2234,60682.0
2018-11-13 14:00:00,96.01,96.07,95.72,95.8,51411.0,85.2234,85.2767,84.966,85.037,51411.0
2018-11-13 14:10:00,95.82,96.03,95.58,95.69,104301.0,85.0548,85.2412,84.8418,84.9394,104301.0
2018-11-13 14:20:00,95.7,95.72,95.38,95.62,50691.0,84.9483,84.966,84.6642,84.8773,50691.0
2018-11-13 14:30:00,95.63,95.9,95.57,95.76,42954.0,84.8861,85.1258,84.8329,85.0015,42954.0
2018-11-13 14:40:00,95.77,95.79,95.4,95.65,70158.0,85.0104,85.0282,84.682,84.9039,70158.0
2018-11-13 14:50:00,95.65,95.93,95.55,95.79,90410.0,84.9039,85.1524,84.8151,85.0282,90410.0
2018-11-13 15:00:00,95.76,96.04,95.65,95.84,83762.0,85.0015,85.2501,84.9039,85.0725,83762.0
2018-11-13 15:10:00,95.85,95.85,95.33,95.46,61693.0,85.0814,85.0814,84.6198,84.7352,61693.0
2018-11-13 15:20:00,95.49,95.74,95.27,95.56,106225.0,84.7619,84.9838,84.5666,84.824,106225.0
2018-11-13 15:30:00,95.54,95.71,95.34,95.58,185349.0,84.8062,84.9571,84.6287,84.8418,185349.0
2018-11-13 15:40:00,95.56,95.71,95.45,95.68,146876.0,84.824,84.9571,84.7264,84.9305,146876.0
2018-11-13 15:50:00,95.68,95.83,95.59,95.6,245044.0,84.9305,85.0637,84.8506,84.8595,245044.0
2018-11-14 09:30:00,96.67,97.25,96.36,96.53,124229.0,85.8093,86.3241,85.5341,85.685,124229.0
2018-11-14 09:40:00,96.47,97.39,96.35,97.17,77199.0,85.6318,86.4484,85.5252,86.2531,77199.0
2018-11-14 09:50:00,97.24,97.4,96.91,96.94,104003.0,86.3153,86.4573,86.0223,86.049,104003.0
2018-11-14 10:00:00,96.98,97.24,96.68,96.68,68444.0,86.0845,86.3153,85.8182,85.8182,68444.0
2018-11-14 10:10:00,96.68,96.93,96.61,96.64,34985.0,85.8182,86.0401,85.756,85.7827,34985.0
2018-11-14 10:20:00,96.63,96.74,96.32,96.37,31581.0,85.7738,85.8714,85.4986,85.543,31581.0
2018-11-14 10:30:00,96.37,96.56,96.31,96.39,36688.0,85.543,85.7117,85.4897,85.5608,36688.0
2018-11-14 10:40:00,96.37,96.53,96.2,96.21,35479.0,85.543,85.685,85.3921,85.401,35479.0
2018-11-14 10:50:00,96.2,96.29,95.94,96.04,42117.0,85.3921,85.472,85.1613,85.2501,42117.0
2018-11-14 11:00:00,96.05,96.06,95.75,95.81,49632.0,85.259,85.2678,84.9927,85.0459,49632.0
2018-11-14 11:10:00,95.82,96.02,95.75,95.86,35563.0,85.0548,85.2323,84.9927,85.0903,35563.0
2018-11-14 11:20:00,95.88,95.98,95.73,95.77,35186.0,85.108,85.1968,84.9749,85.0104,35186.0
2018-11-14 11:30:00,95.77,95.82,95.52,95.54,35391.0,85.0104,85.0548,84.7885,84.8062,35391.0
2018-11-14 11:40:00,95.53,95.54,95.35,95.43,32920.0,84.7974,84.8062,84.6376,84.7086,32920.0
2018-11-14 11:50:00,95.43,95.85,95.41,95.82,59627.0,84.7086,85.0814,84.6909,85.0548,59627.0
2018-11-14 12:00:00,95.83,95.92,95.67,95.69,58730.0,85.0637,85.1436,84.9216,84.9394,58730.0
2018-11-14 12:10:00,95.69,95.83,95.52,95.81,41449.0,84.9394,85.0637,84.7885,85.0459,41449.0
2018-11-14 12:20:00,95.85,96.06,95.82,95.92,27677.0,85.0814,85.2678,85.0548,85.1436,27677.0
2018-11-14 12:30:00,95.91,95.92,95.37,95.59,75672.0,85.1347,85.1436,84.6553,84.8506,75672.0
2018-11-14 12:40:00,95.59,95.61,95.31,95.36,40920.0,84.8506,84.8684,84.6021,84.6465,40920.0
2018-11-14 12:50:00,95.35,95.61,95.25,95.29,62369.0,84.6376,84.8684,84.5488,84.5843,62369.0
2018-11-14 13:00:00,95.3,95.46,95.09,95.12,54739.0,84.5932,84.7352,84.4068,84.4334,54739.0
2018-11-14 13:10:00,95.1,95.36,94.87,95.29,93313.0,84.4157,84.6465,84.2115,84.5843,93313.0
2018-11-14 13:20:00,95.29,95.37,95.04,95.19,47647.0,84.5843,84.6553,84.3624,84.4956,47647.0
2018-11-14 13:30:00,95.18,95.23,94.85,94.94,57451.0,84.4867,84.5311,84.1938,84.2737,57451.0
2018-11-14 13:40:00,94.9,94.92,94.65,94.69,53812.0,84.2382,84.2559,84.0162,84.0517,53812.0
2018-11-14 13:50:00,94.68,94.92,94.63,94.87,39715.0,84.0429,84.2559,83.9985,84.2115,39715.0
2018-11-14 14:00:00,94.87,94.87,94.39,94.62,76247.0,84.2115,84.2115,83.7854,83.9896,76247.0
2018-11-14 14:10:00,94.62,95.22,94.61,95.0,70600.0,83.9896,84.5222,83.9807,84.3269,70600.0
2018-11-14 14:20:00,94.98,95.23,94.81,94.89,41814.0,84.3092,84.5311,84.1583,84.2293,41814.0
2018-11-14 14:30:00,94.89,95.1,94.76,94.94,48745.0,84.2293,84.4157,84.1139,84.2737,48745.0
2018-11-14 14:40:00,94.92,94.98,94.72,94.93,58896.0,84.2559,84.3092,84.0784,84.2648,58896.0
2018-11-14 14:50:00,94.93,95.41,94.88,95.4,72513.0,84.2648,84.6909,84.2204,84.682,72513.0
2018-11-14 15:00:00,95.4,95.86,95.38,95.75,99856.0,84.682,85.0903,84.6642,84.9927,99856.0
2018-11-14 15:10:00,95.75,95.87,95.65,95.82,45257.0,84.9927,85.0992,84.9039,85.0548,45257.0
2018-11-14 15:20:00,95.81,95.86,95.63,95.71,98540.0,85.0459,85.0903,84.8861,84.9571,98540.0
2018-11-14 15:30:00,95.7,95.8,95.4,95.47,110356.0,84.9483,85.037,84.682,84.7441,110356.0
2018-11-14 15:40:00,95.46,95.52,95.11,95.18,129589.0,84.7352,84.7885,84.4246,84.4867,129589.0
2018-11-14 15:50:00,95.18,95.19,94.72,95.02,340704.0,84.4867,84.4956,84.0784,84.3447,340704.0
2018-11-15 09:30:00,94.11,94.44,93.2,93.64,131182.0,83.5369,83.8298,82.7291,83.1197,131182.0
2018-11-15 09:40:00,93.62,93.78,92.78,93.27,107187.0,83.102,83.244,82.3563,82.7913,107187.0
2018-11-15 09:50:00,93.24,93.25,92.34,92.48,92581.0,82.7646,82.7735,81.9658,82.09,92581.0
2018-11-15 10:00:00,92.48,92.83,91.8,91.84,161872.0,82.09,82.4007,81.4864,81.5219,161872.0
2018-11-15 10:10:00,91.82,92.54,91.73,92.54,133678.0,81.5042,82.1433,81.4243,82.1433,133678.0
2018-11-15 10:20:00,92.49,92.49,92.11,92.49,105909.0,82.0989,82.0989,81.7616,82.0989,105909.0
2018-11-15 10:30:00,92.49,92.49,91.58,91.89,124148.0,82.0989,82.0989,81.2911,81.5663,124148.0
2018-11-15 10:40:00,91.9,92.57,91.9,92.57,136344.0,81.5752,82.1699,81.5752,82.1699,136344.0
2018-11-15 10:50:00,92.56,92.74,92.34,92.48,76053.0,82.161,82.3208,81.9658,82.09,76053.0
2018-11-15 11:00:00,92.49,92.82,92.19,92.78,73019.0,82.0989,82.3918,81.8326,82.3563,73019.0
2018-11-15 11:10:00,92.79,92.93,92.71,92.77,49875.0,82.3652,82.4895,82.2942,82.3475,49875.0
2018-11-15 11:20:00,92.78,93.15,92.77,93.02,77609.0,82.3563,82.6848,82.3475,82.5694,77609.0
2018-11-15 11:30:00,93.02,93.19,92.85,93.04,92283.0,82.5694,82.7203,82.4185,82.5871,92283.0
2018-11-15 11:40:00,93.03,93.15,92.9,93.09,68987.0,82.5782,82.6848,82.4628,82.6315,68987.0
2018-11-15 11:50:00,93.09,93.35,92.94,93.3,47912.0,82.6315,82.8623,82.4984,82.8179,47912.0
2018-11-15 12:00:00,93.32,93.43,93.01,93.06,93008.0,82.8357,82.9333,82.5605,82.6049,93008.0
2018-11-15 12:10:00,93.05,93.11,92.91,93.06,73332.0,82.596,82.6493,82.4717,82.6049,73332.0
2018-11-15 12:20:00,93.05,93.29,92.95,93.22,59112.0,82.596,82.809,82.5072,82.7469,59112.0
2018-11-15 12:30:00,93.22,93.29,93.06,93.28,52459.0,82.7469,82.809,82.6049,82.8002,52459.0
2018-11-15 12:40:00,93.3,93.3,92.93,93.03,45513.0,82.8179,82.8179,82.4895,82.5782,45513.0
2018-11-15 12:50:00,93.02,93.09,92.48,92.66,95099.0,82.5694,82.6315,82.09,82.2498,95099.0
2018-11-15 13:00:00,92.65,92.7,92.17,92.32,59249.0,82.2409,82.2853,81.8149,81.948,59249.0
2018-11-15 13:10:00,92.31,92.82,92.31,92.76,89046.0,81.9391,82.3918,81.9391,82.3386,89046.0
2018-11-15 13:20:00,92.76,93.56,92.76,93.48,100389.0,82.3386,83.0487,82.3386,82.9777,100389.0
2018-11-15 13:30:00,93.51,93.73,93.43,93.46,57644.0,83.0043,83.1996,82.9333,82.9599,57644.0
2018-11-15 13:40:00,93.45,93.67,93.29,93.31,116888.0,82.9511,83.1463,82.809,82.8268,116888.0
2018-11-15 13:50:00,93.33,93.82,93.33,93.76,88625.0,82.8445,83.2795,82.8445,83.2262,88625.0
2018-11-15 14:00:00,93.81,93.89,93.25,93.85,756593.0,83.2706,83.3416,82.7735,83.3061,756593.0
2018-11-15 14:10:00,93.86,93.86,93.34,93.44,82370.0,83.315,83.315,82.8534,82.9422,82370.0
2018-11-15 14:20:00,93.45,93.6,93.32,93.49,86116.0,82.9511,83.0842,82.8357,82.9866,86116.0
2018-11-15 14:30:00,93.52,93.8,93.5,93.74,127266.0,83.0132,83.2617,82.9954,83.2085,127266.0
2018-11-15 14:40:00,93.73,93.79,93.47,93.66,101946.0,83.1996,83.2529,82.9688,83.1375,101946.0
2018-11-15 14:50:00,93.65,93.75,93.32,93.43,88230.0,83.1286,83.2174,82.8357,82.9333,88230.0
2018-11-15 15:00:00,93.44,93.48,92.92,93.4,140803.0,82.9422,82.9777,82.4806,82.9067,140803.0
2018-11-15 15:10:00,93.42,93.65,93.21,93.21,108536.0,82.9244,83.1286,82.738,82.738,108536.0
2018-11-15 15:20:00,93.22,93.35,92.98,93.08,120357.0,82.7469,82.8623,82.5339,82.6226,120357.0
2018-11-15 15:30:00,93.05,93.49,93.02,93.36,172519.0,82.596,82.9866,82.5694,82.8712,172519.0
2018-11-15 15:40:00,93.37,93.45,93.18,93.26,234461.0,82.88,82.9511,82.7114,82.7824,234461.0
2018-11-15 15:50:00,93.26,93.68,93.26,93.67,453813.0,82.7824,83.1552,82.7824,83.1463,453813.0
2018-11-16 09:30:00,92.84,93.0,92.01,92.5,295551.0,82.4096,82.5516,81.6728,82.1078,295551.0
2018-11-16 09:40:00,92.47,92.93,92.25,92.88,110337.0,82.0812,82.4895,81.8859,82.4451,110337.0
2018-11-16 09:50:00,92.82,93.03,92.63,92.86,54973.0,82.3918,82.5782,82.2232,82.4273,54973.0
2018-11-16 10:00:00,92.86,93.09,92.55,92.65,63502.0,82.4273,82.6315,82.1522,82.2409,63502.0
2018-11-16 10:10:00,92.63,92.97,92.62,92.69,68717.0,82.2232,82.525,82.2143,82.2764,68717.0
2018-11-16 10:20:00,92.74,92.9,92.64,92.77,59092.0,82.3208,82.4628,82.2321,82.3475,59092.0
2018-11-16 10:30:00,92.77,93.1,92.71,92.94,146264.0,82.3475,82.6404,82.2942,82.4984,146264.0
2018-11-16 10:40:00,92.95,93.14,92.73,92.79,127564.0,82.5072,82.6759,82.3119,82.3652,127564.0
2018-11-16 10:50:00,92.8,92.82,92.52,92.52,51534.0,82.3741,82.3918,82.1255,82.1255,51534.0
2018-11-16 11:00:00,92.55,92.8,92.5,92.78,35827.0,82.1522,82.3741,82.1078,82.3563,35827.0
2018-11-16 11:10:00,92.77,92.88,92.63,92.81,37515.0,82.3475,82.4451,82.2232,82.383,37515.0
2018-11-16 11:20:00,92.8,92.85,92.64,92.74,29236.0,82.3741,82.4185,82.2321,82.3208,29236.0
2018-11-16 11:30:00,92.75,92.87,92.56,92.76,28559.0,82.3297,82.4362,82.161,82.3386,28559.0
2018-11-16 11:40:00,92.78,92.79,92.57,92.64,32691.0,82.3563,82.3652,82.1699,82.2321,32691.0
2018-11-16 11:50:00,92.66,92.72,92.5,92.59,41192.0,82.2498,82.3031,82.1078,82.1877,41192.0
2018-11-16 12:00:00,92.62,92.82,92.48,92.8,55332.0,82.2143,82.3918,82.09,82.3741,55332.0
2018-11-16 12:10:00,92.78,92.87,92.57,92.64,37631.0,82.3563,82.4362,82.1699,82.2321,37631.0
2018-11-16 12:20:00,92.66,92.78,92.44,92.49,80293.0,82.2498,82.3563,82.0545,82.0989,80293.0
2018-11-16 12:30:00,92.48,93.47,92.44,93.22,81277.0,82.09,82.9688,82.0545,82.7469,81277.0
2018-11-16 12:40:00,93.2,93.46,93.1,93.34,56750.0,82.7291,82.9599,82.6404,82.8534,56750.0
2018-11-16 12:50:00,93.31,93.32,93.01,93.13,51528.0,82.8268,82.8357,82.5605,82.667,51528.0
2018-11-16 13:00:00,93.11,93.17,92.77,92.88,52639.0,82.6493,82.7025,82.3475,82.4451,52639.0
2018-11-16 13:10:00,92.87,93.05,92.81,92.84,32380.0,82.4362,82.596,82.383,82.4096,32380.0
2018-11-16 13:20:00,92.83,92.88,92.64,92.64,32411.0,82.4007,82.4451,82.2321,82.2321,32411.0
2018-11-16 13:30:00,92.65,92.7,92.55,92.68,38677.0,82.2409,82.2853,82.1522,82.2676,38677.0
2018-11-16 13:40:00,92.7,92.75,92.48,92.6,55925.0,82.2853,82.3297,82.09,82.1966,55925.0
2018-11-16 13:50:00,92.61,92.78,92.51,92.73,39412.0,82.2054,82.3563,82.1167,82.3119,39412.0
2018-11-16 14:00:00,92.73,93.09,92.73,93.01,82888.0,82.3119,82.6315,82.3119,82.5605,82888.0
2018-11-16 14:10:00,93.02,93.1,92.87,93.0,42263.0,82.5694,82.6404,82.4362,82.5516,42263.0
2018-11-16 14:20:00,93.01,93.17,92.79,93.12,49718.0,82.5605,82.7025,82.3652,82.6581,49718.0
2018-11-16 14:30:00,93.12,93.3,93.11,93.24,46856.0,82.6581,82.8179,82.6493,82.7646,46856.0
2018-11-16 14:40:00,93.24,93.25,93.1,93.25,49584.0,82.7646,82.7735,82.6404,82.7735,49584.0
2018-11-16 14:50:00,93.25,93.3,92.93,93.11,90767.0,82.7735,82.8179,82.4895,82.6493,90767.0
2018-11-16 15:00:00,93.14,93.26,93.04,93.15,76139.0,82.6759,82.7824,82.5871,82.6848,76139.0
2018-11-16 15:10:00,93.15,93.35,93.14,93.33,59641.0,82.6848,82.8623,82.6759,82.8445,59641.0
2018-11-16 15:20:00,93.34,93.42,93.25,93.28,86774.0,82.8534,82.9244,82.7735,82.8002,86774.0
2018-11-16 15:30:00,93.27,93.42,93.25,93.39,93391.0,82.7913,82.9244,82.7735,82.8978,93391.0
2018-11-16 15:40:00,93.39,93.44,93.19,93.23,130026.0,82.8978,82.9422,82.7203,82.7558,130026.0
2018-11-16 15:50:00,93.23,93.3,93.03,93.28,316754.0,82.7558,82.8179,82.5782,82.8002,316754.0
2018-11-19 09:30:00,93.31,93.85,93.29,93.48,171598.0,82.8268,83.3061,82.809,82.9777,171598.0
2018-11-19 09:40:00,93.45,93.9,93.09,93.09,92074.0,82.9511,83.3505,82.6315,82.6315,92074.0
2018-11-19 09:50:00,93.09,93.14,92.59,92.84,99536.0,82.6315,82.6759,82.1877,82.4096,99536.0
2018-11-19 10:00:00,92.78,92.82,92.32,92.45,130278.0,82.3563,82.3918,81.948,82.0634,130278.0
2018-11-19 10:10:00,92.44,92.71,92.21,92.61,98516.0,82.0545,82.2942,81.8504,82.2054,98516.0
2018-11-19 10:20:00,92.58,92.7,91.91,92.05,151723.0,82.1788,82.2853,81.5841,81.7083,151723.0
2018-11-19 10:30:00,92.04,92.11,91.69,91.91,107515.0,81.6995,81.7616,81.3888,81.5841,107515.0
2018-11-19 10:40:00,91.92,92.1,91.66,92.1,155989.0,81.5929,81.7527,81.3622,81.7527,155989.0
2018-11-19 10:50:00,92.09,92.35,92.07,92.34,51303.0,81.7438,81.9746,81.7261,81.9658,51303.0
2018-11-19 11:00:00,92.35,92.57,92.29,92.4,70054.0,81.9746,82.1699,81.9214,82.019,70054.0
2018-11-19 11:10:00,92.35,92.46,92.1,92.45,88100.0,81.9746,82.0723,81.7527,82.0634,88100.0
2018-11-19 11:20:00,92.42,92.54,92.0,92.0,100947.0,82.0368,82.1433,81.664,81.664,100947.0
2018-11-19 11:30:00,92.0,92.01,91.8,91.81,99111.0,81.664,81.6728,81.4864,81.4953,99111.0
2018-11-19 11:40:00,91.79,92.04,91.75,91.89,90205.0,81.4776,81.6995,81.442,81.5663,90205.0
2018-11-19 11:50:00,91.89,91.9,91.45,91.56,96116.0,81.5663,81.5752,81.1758,81.2734,96116.0
2018-11-19 12:00:00,91.57,91.63,91.11,91.29,87032.0,81.2823,81.3355,80.874,81.0337,87032.0
2018-11-19 12:10:00,91.31,91.39,91.06,91.23,97523.0,81.0515,81.1225,80.8296,80.9805,97523.0
2018-11-19 12:20:00,91.24,91.3,91.01,91.17,105397.0,80.9893,81.0426,80.7852,80.9272,105397.0
2018-11-19 12:30:00,91.16,91.59,90.94,91.59,74283.0,80.9183,81.3,80.7231,81.3,74283.0
2018-11-19 12:40:00,91.6,91.73,91.55,91.64,76147.0,81.3089,81.4243,81.2645,81.3444,76147.0
2018-11-19 12:50:00,91.65,91.86,91.47,91.66,79982.0,81.3533,81.5397,81.1935,81.3622,79982.0
2018-11-19 13:00:00,91.65,91.76,91.21,91.22,98804.0,81.3533,81.4509,80.9627,80.9716,98804.0
2018-11-19 13:10:00,91.24,91.47,91.04,91.26,70156.0,80.9893,81.1935,80.8118,81.0071,70156.0
2018-11-19 13:20:00,91.24,91.38,90.89,90.92,51044.0,80.9893,81.1136,80.6787,80.7053,51044.0
2018-11-19 13:30:00,90.91,91.29,90.67,91.25,68901.0,80.6964,81.0337,80.4834,80.9982,68901.0
2018-11-19 13:40:00,91.23,91.28,91.02,91.07,59692.0,80.9805,81.0249,80.7941,80.8384,59692.0
2018-11-19 13:50:00,91.07,91.08,90.8,90.8,42771.0,80.8384,80.8473,80.5988,80.5988,42771.0
2018-11-19 14:00:00,90.82,91.03,90.64,90.97,68662.0,80.6165,80.8029,80.4568,80.7497,68662.0
2018-11-19 14:10:00,90.96,90.96,90.7,90.74,82154.0,80.7408,80.7408,80.51,80.5455,82154.0
2018-11-19 14:20:00,90.74,91.1,90.58,90.93,83100.0,80.5455,80.8651,80.4035,80.7142,83100.0
2018-11-19 14:30:00,90.91,91.02,90.62,91.02,89814.0,80.6964,80.7941,80.439,80.7941,89814.0
2018-11-19 14:40:00,91.0,91.18,90.85,91.05,119868.0,80.7763,80.9361,80.6432,80.8207,119868.0
2018-11-19 14:50:00,91.06,91.22,90.97,91.18,128460.0,80.8296,80.9716,80.7497,80.9361,128460.0
2018-11-19 15:00:00,91.17,91.2,90.86,91.07,91542.0,80.9272,80.9538,80.652,80.8384,91542.0
2018-11-19 15:10:00,91.07,91.55,91.05,91.38,114127.0,80.8384,81.2645,80.8207,81.1136,114127.0
2018-11-19 15:20:00,91.41,91.54,91.08,91.16,119810.0,81.1402,81.2556,80.8473,80.9183,119810.0
2018-11-19 15:30:00,91.16,91.22,91.01,91.04,177894.0,80.9183,80.9716,80.7852,80.8118,177894.0
2018-11-19 15:40:00,91.03,91.08,90.78,91.05,234746.0,80.8029,80.8473,80.581,80.8207,234746.0
2018-11-19 15:50:00,91.05,91.38,90.86,91.35,443752.0,80.8207,81.1136,80.652,81.087,443752.0
2018-11-20 09:30:00,85.76,87.98,84.75,87.24,1038031.0,76.125,78.0956,75.2285,77.4387,1038031.0
2018-11-20 09:40:00,87.29,89.07,87.13,88.31,464200.0,77.4831,79.0631,77.3411,78.3885,464200.0
2018-11-20 09:50:00,88.29,89.5,88.26,89.07,421897.0,78.3708,79.4448,78.3441,79.0631,421897.0
2018-11-20 10:00:00,89.06,89.62,87.76,88.06,356933.0,79.0543,79.5513,77.9003,78.1666,356933.0
2018-11-20 10:10:00,88.0,88.13,87.44,87.6,444369.0,78.1134,78.2287,77.6163,77.7583,444369.0
2018-11-20 10:20:00,87.62,89.43,87.58,88.9,330270.0,77.776,79.3827,77.7405,78.9122,330270.0
2018-11-20 10:30:00,88.94,89.31,88.56,88.93,256858.0,78.9477,79.2762,78.6104,78.9389,256858.0
2018-11-20 10:40:00,88.94,88.94,87.86,87.99,191031.0,78.9477,78.9477,77.9891,78.1045,191031.0
2018-11-20 10:50:00,87.94,89.0,87.83,88.99,134918.0,78.0601,79.001,77.9625,78.9921,134918.0
2018-11-20 11:00:00,89.01,89.01,87.65,87.81,95257.0,79.0099,79.0099,77.8027,77.9447,95257.0
2018-11-20 11:10:00,87.8,88.14,87.47,87.8,88379.0,77.9358,78.2376,77.6429,77.9358,88379.0
2018-11-20 11:20:00,87.74,87.9,87.43,87.52,120851.0,77.8826,78.0246,77.6074,77.6873,120851.0
2018-11-20 11:30:00,87.52,87.79,87.16,87.62,116698.0,77.6873,77.9269,77.3677,77.776,116698.0
2018-11-20 11:40:00,87.64,88.58,87.56,88.34,132056.0,77.7938,78.6282,77.7228,78.4152,132056.0
2018-11-20 11:50:00,88.31,88.36,87.7,87.92,163844.0,78.3885,78.4329,77.8471,78.0423,163844.0
2018-11-20 12:00:00,87.88,88.23,87.5,87.56,225236.0,78.0068,78.3175,77.6695,77.7228,225236.0
2018-11-20 12:10:00,87.57,87.57,87.07,87.09,132269.0,77.7317,77.7317,77.2878,77.3056,132269.0
2018-11-20 12:20:00,87.06,87.17,86.7,87.17,337814.0,77.279,77.3766,76.9594,77.3766,337814.0
2018-11-20 12:30:00,87.2,87.48,87.05,87.12,141870.0,77.4032,77.6518,77.2701,77.3322,141870.0
2018-11-20 12:40:00,87.12,87.14,86.62,86.83,89732.0,77.3322,77.35,76.8884,77.0748,89732.0
2018-11-20 12:50:00,86.81,87.14,86.77,87.06,68475.0,77.057,77.35,77.0215,77.279,68475.0
2018-11-20 13:00:00,87.04,87.14,86.8,87.07,65275.0,77.2612,77.35,77.0482,77.2878,65275.0
2018-11-20 13:10:00,87.05,87.07,86.56,86.56,77389.0,77.2701,77.2878,76.8351,76.8351,77389.0
2018-11-20 13:20:00,86.59,87.04,86.52,86.88,76727.0,76.8618,77.2612,76.7996,77.1192,76727.0
2018-11-20 13:30:00,86.86,86.9,86.68,86.74,89477.0,77.1014,77.1369,76.9417,76.9949,89477.0
2018-11-20 13:40:00,86.73,87.09,86.66,86.97,111347.0,76.986,77.3056,76.9239,77.1991,111347.0
2018-11-20 13:50:00,86.95,87.02,86.68,86.69,63006.0,77.1813,77.2435,76.9417,76.9505,63006.0
2018-11-20 14:00:00,86.68,86.73,86.28,86.29,89982.0,76.9417,76.986,76.5866,76.5955,89982.0
2018-11-20 14:10:00,86.31,86.53,86.23,86.24,150256.0,76.6132,76.8085,76.5422,76.5511,150256.0
2018-11-20 14:20:00,86.25,86.28,85.82,86.04,129781.0,76.56,76.5866,76.1783,76.3736,129781.0
2018-11-20 14:30:00,86.05,87.0,86.04,86.86,98337.0,76.3824,77.2257,76.3736,77.1014,98337.0
2018-11-20 14:40:00,86.88,86.88,86.28,86.46,112154.0,77.1192,77.1192,76.5866,76.7464,112154.0
2018-11-20 14:50:00,86.44,86.81,86.42,86.65,128720.0,76.7286,77.057,76.7109,76.915,128720.0
2018-11-20 15:00:00,86.65,86.82,86.05,86.34,212554.0,76.915,77.0659,76.3824,76.6399,212554.0
2018-11-20 15:10:00,86.32,86.55,86.16,86.45,130668.0,76.6221,76.8263,76.4801,76.7375,130668.0
2018-11-20 15:20:00,86.45,86.64,86.17,86.54,222959.0,76.7375,76.9061,76.489,76.8174,222959.0
2018-11-20 15:30:00,86.52,86.78,86.42,86.68,272037.0,76.7996,77.0304,76.7109,76.9417,272037.0
2018-11-20 15:40:00,86.68,86.69,86.19,86.27,297820.0,76.9417,76.9505,76.5067,76.5777,297820.0
2018-11-20 15:50:00,86.28,86.34,85.97,86.15,556103.0,76.5866,76.6399,76.3114,76.4712,556103.0
2018-11-21 09:30:00,86.55,87.58,86.21,86.56,284059.0,76.8263,77.7405,76.5245,76.8351,284059.0
2018-11-21 09:40:00,86.56,87.28,86.29,86.89,136991.0,76.8351,77.4742,76.5955,77.1281,136991.0
2018-11-21 09:50:00,86.9,87.25,86.52,87.22,175703.0,77.1369,77.4476,76.7996,77.421,175703.0
2018-11-21 10:00:00,87.26,87.65,87.02,87.49,154554.0,77.4565,77.8027,77.2435,77.6607,154554.0
2018-11-21 10:10:00,87.5,87.59,87.24,87.58,114760.0,77.6695,77.7494,77.4387,77.7405,114760.0
2018-11-21 10:20:00,87.59,87.82,87.23,87.78,229805.0,77.7494,77.9536,77.4299,77.9181,229805.0
2018-11-21 10:30:00,87.78,88.53,87.72,88.3,262963.0,77.9181,78.5838,77.8648,78.3796,262963.0
2018-11-21 10:40:00,88.33,88.36,88.03,88.33,132390.0,78.4063,78.4329,78.14,78.4063,132390.0
2018-11-21 10:50:00,88.33,88.48,88.16,88.42,117486.0,78.4063,78.5394,78.2554,78.4862,117486.0
2018-11-21 11:00:00,88.42,88.5,88.23,88.45,142097.0,78.4862,78.5572,78.3175,78.5128,142097.0
2018-11-21 11:10:00,88.42,88.68,88.35,88.49,101918.0,78.4862,78.717,78.424,78.5483,101918.0
2018-11-21 11:20:00,88.48,88.59,87.99,88.0,149924.0,78.5394,78.6371,78.1045,78.1134,149924.0
2018-11-21 11:30:00,88.03,88.65,88.0,88.56,125277.0,78.14,78.6903,78.1134,78.6104,125277.0
2018-11-21 11:40:00,88.56,88.61,88.37,88.49,102327.0,78.6104,78.6548,78.4418,78.5483,102327.0
2018-11-21 11:50:00,88.48,88.61,88.47,88.58,111325.0,78.5394,78.6548,78.5306,78.6282,111325.0
2018-11-21 12:00:00,88.59,88.74,88.48,88.57,96347.0,78.6371,78.7702,78.5394,78.6193,96347.0
2018-11-21 12:10:00,88.56,88.58,88.42,88.45,79338.0,78.6104,78.6282,78.4862,78.5128,79338.0
2018-11-21 12:20:00,88.45,88.6,88.43,88.57,81811.0,78.5128,78.6459,78.495,78.6193,81811.0
2018-11-21 12:30:00,88.58,88.61,88.46,88.59,49447.0,78.6282,78.6548,78.5217,78.6371,49447.0
2018-11-21 12:40:00,88.6,88.79,88.44,88.45,75363.0,78.6459,78.8146,78.5039,78.5128,75363.0
2018-11-21 12:50:00,88.47,88.5,88.23,88.26,58820.0,78.5306,78.5572,78.3175,78.3441,58820.0
2018-11-21 13:00:00,88.27,88.35,88.22,88.25,69953.0,78.353,78.424,78.3086,78.3353,69953.0
2018-11-21 13:10:00,88.26,88.49,88.24,88.44,82108.0,78.3441,78.5483,78.3264,78.5039,82108.0
2018-11-21 13:20:00,88.44,88.6,88.41,88.48,101104.0,78.5039,78.6459,78.4773,78.5394,101104.0
2018-11-21 13:30:00,88.49,88.55,88.44,88.54,114537.0,78.5483,78.6016,78.5039,78.5927,114537.0
2018-11-21 13:40:00,88.53,88.6,88.48,88.53,95049.0,78.5838,78.6459,78.5394,78.5838,95049.0
2018-11-21 13:50:00,88.54,88.61,88.4,88.61,255588.0,78.5927,78.6548,78.4684,78.6548,255588.0
2018-11-21 14:00:00,88.6,88.7,88.53,88.66,78205.0,78.6459,78.7347,78.5838,78.6992,78205.0
2018-11-21 14:10:00,88.64,88.83,88.62,88.7,91844.0,78.6815,78.8501,78.6637,78.7347,91844.0
2018-11-21 14:20:00,88.7,88.76,88.53,88.67,243642.0,78.7347,78.788,78.5838,78.7081,243642.0
2018-11-21 14:30:00,88.68,88.71,88.52,88.66,89893.0,78.717,78.7436,78.5749,78.6992,89893.0
2018-11-21 14:40:00,88.67,88.85,88.61,88.71,95852.0,78.7081,78.8679,78.6548,78.7436,95852.0
2018-11-21 14:50:00,88.72,88.88,88.64,88.76,136123.0,78.7525,78.8945,78.6815,78.788,136123.0
2018-11-21 15:00:00,88.78,89.0,88.75,88.98,122451.0,78.8057,79.001,78.7791,78.9833,122451.0
2018-11-21 15:10:00,89.0,89.02,88.7,88.76,105705.0,79.001,79.0188,78.7347,78.788,105705.0
2018-11-21 15:20:00,88.76,88.82,88.64,88.68,204016.0,78.788,78.8412,78.6815,78.717,204016.0
2018-11-21 15:30:00,88.67,88.68,88.38,88.45,322154.0,78.7081,78.717,78.4507,78.5128,322154.0
2018-11-21 15:40:00,88.45,88.53,88.28,88.48,378639.0,78.5128,78.5838,78.3619,78.5394,378639.0
2018-11-21 15:50:00,88.48,88.57,88.42,88.43,647134.0,78.5394,78.6193,78.4862,78.495,647134.0
2018-11-23 09:30:00,88.02,88.36,87.7,88.04,147146.0,78.1311,78.4329,77.8471,78.1489,147146.0
2018-11-23 09:40:00,88.0,88.36,87.97,88.24,99984.0,78.1134,78.4329,78.0867,78.3264,99984.0
2018-11-23 09:50:00,88.24,88.29,88.0,88.19,106189.0,78.3264,78.3708,78.1134,78.282,106189.0
2018-11-23 10:00:00,88.2,88.3,88.14,88.3,93785.0,78.2909,78.3796,78.2376,78.3796,93785.0
2018-11-23 10:10:00,88.29,88.32,87.86,87.9,110381.0,78.3708,78.3974,77.9891,78.0246,110381.0
2018-11-23 10:20:00,87.9,87.97,87.6,87.69,82054.0,78.0246,78.0867,77.7583,77.8382,82054.0
2018-11-23 10:30:00,87.68,88.16,87.64,88.06,88440.0,77.8293,78.2554,77.7938,78.1666,88440.0
2018-11-23 10:40:00,88.07,88.14,87.87,88.12,85568.0,78.1755,78.2376,77.998,78.2199,85568.0
2018-11-23 10:50:00,88.11,88.36,88.11,88.17,75975.0,78.211,78.4329,78.211,78.2643,75975.0
2018-11-23 11:00:00,88.17,88.59,88.17,88.44,85048.0,78.2643,78.6371,78.2643,78.5039,85048.0
2018-11-23 11:10:00,88.44,88.53,88.31,88.34,74735.0,78.5039,78.5838,78.3885,78.4152,74735.0
2018-11-23 11:20:00,88.34,88.5,88.21,88.36,91837.0,78.4152,78.5572,78.2998,78.4329,91837.0
2018-11-23 11:30:00,88.37,88.48,88.27,88.36,87054.0,78.4418,78.5394,78.353,78.4329,87054.0
2018-11-23 11:40:00,88.36,88.58,88.29,88.54,52038.0,78.4329,78.6282,78.3708,78.5927,52038.0
2018-11-23 11:50:00,88.55,88.6,88.12,88.12,68892.0,78.6016,78.6459,78.2199,78.2199,68892.0
2018-11-23 12:00:00,88.11,88.43,87.92,87.92,161604.0,78.211,78.495,78.0423,78.0423,161604.0
2018-11-23 12:10:00,87.92,88.12,87.9,88.03,78458.0,78.0423,78.2199,78.0246,78.14,78458.0
2018-11-23 12:20:00,88.03,88.1,88.0,88.03,65373.0,78.14,78.2021,78.1134,78.14,65373.0
2018-11-23 12:30:00,88.04,88.29,87.97,88.22,114376.0,78.1489,78.3708,78.0867,78.3086,114376.0
2018-11-23 12:40:00,88.2,88.22,87.87,88.0,164200.0,78.2909,78.3086,77.998,78.1134,164200.0
2018-11-23 12:50:00,88.01,88.02,87.54,87.8,359698.0,78.1222,78.1311,77.705,77.9358,359698.0
2018-11-26 09:30:00,88.67,89.27,88.46,88.56,154372.0,78.7081,79.2407,78.5217,78.6104,154372.0
2018-11-26 09:40:00,88.57,88.78,88.23,88.45,76433.0,78.6193,78.8057,78.3175,78.5128,76433.0
2018-11-26 09:50:00,88.49,88.91,88.28,88.88,81873.0,78.5483,78.9211,78.3619,78.8945,81873.0
2018-11-26 10:00:00,88.93,89.03,88.67,88.84,77347.0,78.9389,79.0276,78.7081,78.859,77347.0
2018-11-26 10:10:00,88.82,88.86,88.36,88.43,67169.0,78.8412,78.8767,78.4329,78.495,67169.0
2018-11-26 10:20:00,88.42,88.62,88.12,88.3,77359.0,78.4862,78.6637,78.2199,78.3796,77359.0
2018-11-26 10:30:00,88.31,88.37,88.03,88.04,66371.0,78.3885,78.4418,78.14,78.1489,66371.0
2018-11-26 10:40:00,88.06,88.2,87.97,88.12,59561.0,78.1666,78.2909,78.0867,78.2199,59561.0
2018-11-26 10:50:00,88.12,88.37,88.05,88.25,72846.0,78.2199,78.4418,78.1577,78.3353,72846.0
2018-11-26 11:00:00,88.25,88.31,87.89,87.92,56523.0,78.3353,78.3885,78.0157,78.0423,56523.0
2018-11-26 11:10:00,87.92,88.08,87.81,87.83,56505.0,78.0423,78.1844,77.9447,77.9625,56505.0
2018-11-26 11:20:00,87.81,87.93,87.62,87.64,73485.0,77.9447,78.0512,77.776,77.7938,73485.0
2018-11-26 11:30:00,87.61,87.66,87.35,87.47,113854.0,77.7672,77.8116,77.5364,77.6429,113854.0
2018-11-26 11:40:00,87.47,87.53,87.3,87.44,121217.0,77.6429,77.6962,77.492,77.6163,121217.0
2018-11-26 11:50:00,87.48,87.81,87.46,87.69,53560.0,77.6518,77.9447,77.634,77.8382,53560.0
2018-11-26 12:00:00,87.69,87.85,87.62,87.85,66126.0,77.8382,77.9802,77.776,77.9802,66126.0
2018-11-26 12:10:00,87.85,87.88,87.5,87.55,115527.0,77.9802,78.0068,77.6695,77.7139,115527.0
2018-11-26 12:20:00,87.53,87.7,87.51,87.65,47188.0,77.6962,77.8471,77.6784,77.8027,47188.0
2018-11-26 12:30:00,87.64,87.7,87.41,87.52,63376.0,77.7938,77.8471,77.5896,77.6873,63376.0
2018-11-26 12:40:00,87.51,87.59,87.46,87.49,76735.0,77.6784,77.7494,77.634,77.6607,76735.0
2018-11-26 12:50:00,87.49,87.6,87.46,87.54,71970.0,77.6607,77.7583,77.634,77.705,71970.0
2018-11-26 13:00:00,87.54,87.66,87.5,87.65,39620.0,77.705,77.8116,77.6695,77.8027,39620.0
2018-11-26 13:10:00,87.64,87.85,87.64,87.83,47395.0,77.7938,77.9802,77.7938,77.9625,47395.0
2018-11-26 13:20:00,87.84,88.22,87.77,88.19,111047.0,77.9713,78.3086,77.9092,78.282,111047.0
2018-11-26 13:30:00,88.24,88.28,88.06,88.12,60915.0,78.3264,78.3619,78.1666,78.2199,60915.0
2018-11-26 13:40:00,88.12,88.3,88.0,88.26,53376.0,78.2199,78.3796,78.1134,78.3441,53376.0
2018-11-26 13:50:00,88.26,88.4,88.16,88.37,77953.0,78.3441,78.4684,78.2554,78.4418,77953.0
2018-11-26 14:00:00,88.36,88.5,88.32,88.45,106596.0,78.4329,78.5572,78.3974,78.5128,106596.0
2018-11-26 14:10:00,88.45,88.7,88.39,88.64,109001.0,78.5128,78.7347,78.4595,78.6815,109001.0
2018-11-26 14:20:00,88.63,88.9,88.62,88.87,79493.0,78.6726,78.9122,78.6637,78.8856,79493.0
2018-11-26 14:30:00,88.89,89.09,88.89,88.93,91606.0,78.9034,79.0809,78.9034,78.9389,91606.0
2018-11-26 14:40:00,88.92,89.07,88.84,88.87,147895.0,78.93,79.0631,78.859,78.8856,147895.0
2018-11-26 14:50:00,88.87,89.14,88.83,89.13,122478.0,78.8856,79.1253,78.8501,79.1164,122478.0
2018-11-26 15:00:00,89.14,89.22,89.03,89.11,125225.0,79.1253,79.1963,79.0276,79.0986,125225.0
2018-11-26 15:10:00,89.1,89.12,88.98,89.02,110394.0,79.0898,79.1075,78.9833,79.0188,110394.0
2018-11-26 15:20:00,89.01,89.06,88.9,88.94,124914.0,79.0099,79.0543,78.9122,78.9477,124914.0
2018-11-26 15:30:00,88.93,89.31,88.92,89.27,234224.0,78.9389,79.2762,78.93,79.2407,234224.0
2018-11-26 15:40:00,89.27,89.48,89.23,89.32,268748.0,79.2407,79.4271,79.2052,79.2851,268748.0
2018-11-26 15:50:00,89.32,89.4,89.26,89.31,460324.0,79.2851,79.3561,79.2318,79.2762,460324.0
2018-11-27 09:30:00,89.11,89.88,89.11,89.73,270567.0,79.0986,79.7821,79.0986,79.649,270567.0
2018-11-27 09:40:00,89.73,90.32,89.65,90.28,196874.0,79.649,80.1727,79.578,80.1372,196874.0
2018-11-27 09:50:00,90.29,90.67,90.0,90.49,202208.0,80.1461,80.4834,79.8887,80.3236,202208.0
2018-11-27 10:00:00,90.5,90.9,90.4,90.67,192917.0,80.3325,80.6875,80.2437,80.4834,192917.0
2018-11-27 10:10:00,90.66,90.82,90.57,90.65,116991.0,80.4745,80.6165,80.3946,80.4656,116991.0
2018-11-27 10:20:00,90.66,90.7,90.22,90.41,73484.0,80.4745,80.51,80.0839,80.2526,73484.0
2018-11-27 10:30:00,90.4,90.7,90.25,90.5,119575.0,80.2437,80.51,80.1106,80.3325,119575.0
2018-11-27 10:40:00,90.5,90.51,90.29,90.46,92839.0,80.3325,80.3414,80.1461,80.297,92839.0
2018-11-27 10:50:00,90.47,91.0,90.47,90.81,158239.0,80.3059,80.7763,80.3059,80.6077,158239.0
2018-11-27 11:00:00,90.79,91.11,90.78,90.98,120256.0,80.5899,80.874,80.581,80.7586,120256.0
2018-11-27 11:10:00,90.99,91.22,90.76,91.18,89938.0,80.7674,80.9716,80.5633,80.9361,89938.0
2018-11-27 11:20:00,91.17,91.18,90.8,90.9,83419.0,80.9272,80.9361,80.5988,80.6875,83419.0
2018-11-27 11:30:00,90.89,91.12,90.77,91.09,97176.0,80.6787,80.8828,80.5721,80.8562,97176.0
2018-11-27 11:40:00,91.09,91.16,90.76,90.83,66153.0,80.8562,80.9183,80.5633,80.6254,66153.0
2018-11-27 11:50:00,90.82,91.17,90.74,91.02,129800.0,80.6165,80.9272,80.5455,80.7941,129800.0
2018-11-27 12:00:00,91.04,91.2,90.89,91.11,94889.0,80.8118,80.9538,80.6787,80.874,94889.0
2018-11-27 12:10:00,91.12,91.24,90.9,90.95,74111.0,80.8828,80.9893,80.6875,80.7319,74111.0
2018-11-27 12:20:00,90.95,91.02,90.47,90.54,103976.0,80.7319,80.7941,80.3059,80.368,103976.0
2018-11-27 12:30:00,90.52,90.78,90.47,90.77,79268.0,80.3502,80.581,80.3059,80.5721,79268.0
2018-11-27 12:40:00,90.75,90.79,90.54,90.58,47685.0,80.5544,80.5899,80.368,80.4035,47685.0
2018-11-27 12:50:00,90.59,90.76,90.58,90.59,92304.0,80.4124,80.5633,80.4035,80.4124,92304.0
2018-11-27 13:00:00,90.61,90.71,90.55,90.66,46683.0,80.4301,80.5189,80.3769,80.4745,46683.0
2018-11-27 13:10:00,90.66,90.88,90.54,90.73,121949.0,80.4745,80.6698,80.368,80.5366,121949.0
2018-11-27 13:20:00,90.74,90.94,90.7,90.91,60187.0,80.5455,80.7231,80.51,80.6964,60187.0
2018-11-27 13:30:00,90.9,91.01,90.74,90.89,63341.0,80.6875,80.7852,80.5455,80.6787,63341.0
2018-11-27 13:40:00,90.9,90.93,90.79,90.89,123922.0,80.6875,80.7142,80.5899,80.6787,123922.0
2018-11-27 13:50:00,90.88,91.12,90.83,91.09,78713.0,80.6698,80.8828,80.6254,80.8562,78713.0
2018-11-27 14:00:00,91.11,91.42,91.09,91.22,83017.0,80.874,81.1491,80.8562,80.9716,83017.0
2018-11-27 14:10:00,91.23,91.42,91.17,91.34,61652.0,80.9805,81.1491,80.9272,81.0781,61652.0
2018-11-27 14:20:00,91.34,91.48,91.28,91.45,60126.0,81.0781,81.2024,81.0249,81.1758,60126.0
2018-11-27 14:30:00,91.45,91.57,91.36,91.41,72346.0,81.1758,81.2823,81.0959,81.1402,72346.0
2018-11-27 14:40:00,91.41,91.6,91.38,91.59,81112.0,81.1402,81.3089,81.1136,81.3,81112.0
2018-11-27 14:50:00,91.6,91.61,91.3,91.31,56140.0,81.3089,81.3178,81.0426,81.0515,56140.0
2018-11-27 15:00:00,91.28,91.39,91.2,91.26,64512.0,81.0249,81.1225,80.9538,81.0071,64512.0
2018-11-27 15:10:00,91.27,91.31,91.17,91.19,73123.0,81.016,81.0515,80.9272,80.945,73123.0
2018-11-27 15:20:00,91.19,91.34,91.12,91.32,67973.0,80.945,81.0781,80.8828,81.0604,67973.0
2018-11-27 15:30:00,91.31,91.49,91.27,91.48,146593.0,81.0515,81.2113,81.016,81.2024,146593.0
2018-11-27 15:40:00,91.48,91.64,91.48,91.59,205640.0,81.2024,81.3444,81.2024,81.3,205640.0
2018-11-27 15:50:00,91.59,91.64,91.4,91.62,423986.0,81.3,81.3444,81.1314,81.3267,423986.0
2018-11-28 09:30:00,92.04,92.15,91.55,92.04,225225.0,81.6995,81.7971,81.2645,81.6995,225225.0
2018-11-28 09:40:00,92.03,92.27,91.38,91.54,159538.0,81.6906,81.9036,81.1136,81.2556,159538.0
2018-11-28 09:50:00,91.54,91.75,91.23,91.33,174190.0,81.2556,81.442,80.9805,81.0692,174190.0
2018-11-28 10:00:00,91.36,91.42,90.77,90.86,159948.0,81.0959,81.1491,80.5721,80.652,159948.0
2018-11-28 10:10:00,90.84,91.09,90.62,90.89,98455.0,80.6343,80.8562,80.439,80.6787,98455.0
2018-11-28 10:20:00,90.9,91.16,90.84,90.97,73242.0,80.6875,80.9183,80.6343,80.7497,73242.0
2018-11-28 10:30:00,90.98,91.17,90.87,91.0,91737.0,80.7586,80.9272,80.6609,80.7763,91737.0
2018-11-28 10:40:00,91.0,91.3,90.93,91.16,127537.0,80.7763,81.0426,80.7142,80.9183,127537.0
2018-11-28 10:50:00,91.18,91.69,91.18,91.55,130957.0,80.9361,81.3888,80.9361,81.2645,130957.0
2018-11-28 11:00:00,91.53,92.02,91.51,92.0,111653.0,81.2468,81.6817,81.229,81.664,111653.0
2018-11-28 11:10:00,92.0,92.31,91.9,91.92,122319.0,81.664,81.9391,81.5752,81.5929,122319.0
2018-11-28 11:20:00,91.91,92.12,91.88,91.96,115210.0,81.5841,81.7705,81.5574,81.6285,115210.0
2018-11-28 11:30:00,91.96,91.98,91.48,91.57,121182.0,81.6285,81.6462,81.2024,81.2823,121182.0
2018-11-28 11:40:00,91.58,91.66,91.45,91.6,64176.0,81.2911,81.3622,81.1758,81.3089,64176.0
2018-11-28 11:50:00,91.61,91.78,91.28,91.49,74303.0,81.3178,81.4687,81.0249,81.2113,74303.0
2018-11-28 12:00:00,91.51,92.68,91.51,92.65,121948.0,81.229,82.2676,81.229,82.2409,121948.0
2018-11-28 12:10:00,92.64,92.79,92.31,92.74,104989.0,82.2321,82.3652,81.9391,82.3208,104989.0
2018-11-28 12:20:00,92.79,93.27,92.77,93.22,189566.0,82.3652,82.7913,82.3475,82.7469,189566.0
2018-11-28 12:30:00,93.25,93.42,93.11,93.38,123854.0,82.7735,82.9244,82.6493,82.8889,123854.0
2018-11-28 12:40:00,93.39,93.62,93.06,93.06,340064.0,82.8978,83.102,82.6049,82.6049,340064.0
2018-11-28 12:50:00,93.07,93.37,92.99,93.3,220799.0,82.6137,82.88,82.5427,82.8179,220799.0
2018-11-28 13:00:00,93.31,93.38,92.77,92.92,140837.0,82.8268,82.8889,82.3475,82.4806,140837.0
2018-11-28 13:10:00,92.92,93.21,92.86,93.2,75569.0,82.4806,82.738,82.4273,82.7291,75569.0
2018-11-28 13:20:00,93.2,93.41,93.15,93.31,141995.0,82.7291,82.9156,82.6848,82.8268,141995.0
2018-11-28 13:30:00,93.31,93.38,93.03,93.38,70726.0,82.8268,82.8889,82.5782,82.8889,70726.0
2018-11-28 13:40:00,93.38,93.54,93.34,93.35,91053.0,82.8889,83.0309,82.8534,82.8623,91053.0
2018-11-28 13:50:00,93.35,93.53,93.16,93.39,95544.0,82.8623,83.0221,82.6936,82.8978,95544.0
2018-11-28 14:00:00,93.41,93.58,93.26,93.5,112582.0,82.9156,83.0665,82.7824,82.9954,112582.0
2018-11-28 14:10:00,93.52,93.68,93.27,93.36,111592.0,83.0132,83.1552,82.7913,82.8712,111592.0
2018-11-28 14:20:00,93.35,93.48,93.28,93.44,94373.0,82.8623,82.9777,82.8002,82.9422,94373.0
2018-11-28 14:30:00,93.44,93.5,93.23,93.31,88008.0,82.9422,82.9954,82.7558,82.8268,88008.0
2018-11-28 14:40:00,93.31,93.5,93.18,93.26,121669.0,82.8268,82.9954,82.7114,82.7824,121669.0
2018-11-28 14:50:00,93.27,93.31,92.97,92.98,109193.0,82.7913,82.8268,82.525,82.5339,109193.0
2018-11-28 15:00:00,92.98,92.99,92.75,92.79,101894.0,82.5339,82.5427,82.3297,82.3652,101894.0
2018-11-28 15:10:00,92.79,93.05,92.79,93.03,85233.0,82.3652,82.596,82.3652,82.5782,85233.0
2018-11-28 15:20:00,93.03,93.2,93.02,93.14,113437.0,82.5782,82.7291,82.5694,82.6759,113437.0
2018-11-28 15:30:00,93.14,93.39,93.0,93.39,143379.0,82.6759,82.8978,82.5516,82.8978,143379.0
2018-11-28 15:40:00,93.39,93.67,93.33,93.66,160569.0,82.8978,83.1463,82.8445,83.1375,160569.0
2018-11-28 15:50:00,93.66,93.74,93.57,93.69,474531.0,83.1375,83.2085,83.0576,83.1641,474531.0
2018-11-29 09:30:00,93.35,93.5,92.9,93.14,112503.0,82.8623,82.9954,82.4628,82.6759,112503.0
2018-11-29 09:40:00,93.15,93.48,92.96,93.4,115076.0,82.6848,82.9777,82.5161,82.9067,115076.0
2018-11-29 09:50:00,93.4,93.55,93.2,93.2,150217.0,82.9067,83.0398,82.7291,82.7291,150217.0
2018-11-29 10:00:00,93.16,93.26,92.71,92.81,216742.0,82.6936,82.7824,82.2942,82.383,216742.0
2018-11-29 10:10:00,92.81,92.91,92.51,92.68,89892.0,82.383,82.4717,82.1167,82.2676,89892.0
2018-11-29 10:20:00,92.67,92.75,92.53,92.56,72122.0,82.2587,82.3297,82.1344,82.161,72122.0
2018-11-29 10:30:00,92.53,93.09,92.53,92.84,79677.0,82.1344,82.6315,82.1344,82.4096,79677.0
2018-11-29 10:40:00,92.82,92.89,92.49,92.51,52000.0,82.3918,82.454,82.0989,82.1167,52000.0
2018-11-29 10:50:00,92.54,92.63,92.44,92.54,46926.0,82.1433,82.2232,82.0545,82.1433,46926.0
2018-11-29 11:00:00,92.53,92.56,92.31,92.43,58373.0,82.1344,82.161,81.9391,82.0457,58373.0
2018-11-29 11:10:00,92.41,92.41,91.97,92.06,136064.0,82.0279,82.0279,81.6373,81.7172,136064.0
2018-11-29 11:20:00,92.06,92.29,91.96,92.27,109219.0,81.7172,81.9214,81.6285,81.9036,109219.0
2018-11-29 11:30:00,92.28,92.4,92.01,92.33,82034.0,81.9125,82.019,81.6728,81.9569,82034.0
2018-11-29 11:40:00,92.33,92.59,92.31,92.41,79035.0,81.9569,82.1877,81.9391,82.0279,79035.0
2018-11-29 11:50:00,92.41,92.59,92.27,92.45,60003.0,82.0279,82.1877,81.9036,82.0634,60003.0
2018-11-29 12:00:00,92.45,92.47,92.1,92.19,61687.0,82.0634,82.0812,81.7527,81.8326,61687.0
2018-11-29 12:10:00,92.2,92.38,92.15,92.16,69178.0,81.8415,82.0013,81.7971,81.806,69178.0
2018-11-29 12:20:00,92.15,92.23,92.13,92.22,52989.0,81.7971,81.8681,81.7794,81.8592,52989.0
2018-11-29 12:30:00,92.23,92.48,92.23,92.44,73582.0,81.8681,82.09,81.8681,82.0545,73582.0
2018-11-29 12:40:00,92.45,92.59,92.39,92.44,98843.0,82.0634,82.1877,82.0101,82.0545,98843.0
2018-11-29 12:50:00,92.44,92.63,92.43,92.58,51764.0,82.0545,82.2232,82.0457,82.1788,51764.0
2018-11-29 13:00:00,92.57,92.67,92.53,92.54,65581.0,82.1699,82.2587,82.1344,82.1433,65581.0
2018-11-29 13:10:00,92.55,92.59,92.51,92.57,71427.0,82.1522,82.1877,82.1167,82.1699,71427.0
2018-11-29 13:20:00,92.56,92.7,92.5,92.6,92899.0,82.161,82.2853,82.1078,82.1966,92899.0
2018-11-29 13:30:00,92.6,92.81,92.6,92.75,66681.0,82.1966,82.383,82.1966,82.3297,66681.0
2018-11-29 13:40:00,92.74,92.95,92.64,92.93,61927.0,82.3208,82.5072,82.2321,82.4895,61927.0
2018-11-29 13:50:00,92.95,92.97,92.83,92.83,38131.0,82.5072,82.525,82.4007,82.4007,38131.0
2018-11-29 14:00:00,92.83,92.95,92.58,92.76,77130.0,82.4007,82.5072,82.1788,82.3386,77130.0
2018-11-29 14:10:00,92.76,93.04,92.71,93.0,78869.0,82.3386,82.5871,82.2942,82.5516,78869.0
2018-11-29 14:20:00,93.01,93.1,92.96,93.02,67384.0,82.5605,82.6404,82.5161,82.5694,67384.0
2018-11-29 14:30:00,93.02,93.12,92.99,93.02,77753.0,82.5694,82.6581,82.5427,82.5694,77753.0
2018-11-29 14:40:00,93.02,93.19,92.99,93.11,79459.0,82.5694,82.7203,82.5427,82.6493,79459.0
2018-11-29 14:50:00,93.11,93.43,93.04,93.42,81386.0,82.6493,82.9333,82.5871,82.9244,81386.0
2018-11-29 15:00:00,93.43,93.52,93.41,93.47,141596.0,82.9333,83.0132,82.9156,82.9688,141596.0
2018-11-29 15:10:00,93.46,93.48,93.28,93.37,140015.0,82.9599,82.9777,82.8002,82.88,140015.0
2018-11-29 15:20:00,93.38,93.44,93.28,93.38,140666.0,82.8889,82.9422,82.8002,82.8889,140666.0
2018-11-29 15:30:00,93.38,93.45,93.29,93.34,207223.0,82.8889,82.9511,82.809,82.8534,207223.0
2018-11-29 15:40:00,93.35,93.4,93.19,93.26,302366.0,82.8623,82.9067,82.7203,82.7824,302366.0
2018-11-29 15:50:00,93.26,93.35,93.12,93.21,459301.0,82.7824,82.8623,82.6581,82.738,459301.0
2018-11-30 09:30:00,92.95,93.25,92.46,92.85,123135.0,82.5072,82.7735,82.0723,82.4185,123135.0
2018-11-30 09:40:00,92.88,93.39,92.88,93.33,45278.0,82.4451,82.8978,82.4451,82.8445,45278.0
2018-11-30 09:50:00,93.31,93.33,93.09,93.33,61993.0,82.8268,82.8445,82.6315,82.8445,61993.0
2018-11-30 10:00:00,93.31,93.52,93.1,93.45,61731.0,82.8268,83.0132,82.6404,82.9511,61731.0
2018-11-30 10:10:00,93.47,93.53,93.31,93.36,62620.0,82.9688,83.0221,82.8268,82.8712,62620.0
2018-11-30 10:20:00,93.38,93.63,93.36,93.46,96983.0,82.8889,83.1108,82.8712,82.9599,96983.0
2018-11-30 10:30:00,93.47,94.15,93.47,94.1,118096.0,82.9688,83.5724,82.9688,83.528,118096.0
2018-11-30 10:40:00,94.08,94.19,93.87,94.14,235382.0,83.5103,83.6079,83.3239,83.5635,235382.0
2018-11-30 10:50:00,94.14,94.26,93.91,93.91,117582.0,83.5635,83.6701,83.3594,83.3594,117582.0
2018-11-30 11:00:00,93.9,93.97,93.7,93.75,93756.0,83.3505,83.4126,83.173,83.2174,93756.0
2018-11-30 11:10:00,93.75,94.0,93.65,93.98,90206.0,83.2174,83.4393,83.1286,83.4215,90206.0
2018-11-30 11:20:00,93.97,94.12,93.84,93.9,116362.0,83.4126,83.5458,83.2972,83.3505,116362.0
2018-11-30 11:30:00,93.88,94.07,93.75,94.01,130643.0,83.3327,83.5014,83.2174,83.4481,130643.0
2018-11-30 11:40:00,94.0,94.27,93.96,94.18,150766.0,83.4393,83.6789,83.4038,83.599,150766.0
2018-11-30 11:50:00,94.18,94.24,94.04,94.17,94357.0,83.599,83.6523,83.4748,83.5902,94357.0
2018-11-30 12:00:00,94.18,94.44,94.09,94.44,103022.0,83.599,83.8298,83.5192,83.8298,103022.0
2018-11-30 12:10:00,94.45,94.45,94.16,94.16,64288.0,83.8387,83.8387,83.5813,83.5813,64288.0
2018-11-30 12:20:00,94.15,94.27,93.98,93.99,139372.0,83.5724,83.6789,83.4215,83.4304,139372.0
2018-11-30 12:30:00,94.0,94.13,93.95,94.07,64123.0,83.4393,83.5547,83.3949,83.5014,64123.0
2018-11-30 12:40:00,94.07,94.25,94.03,94.17,52016.0,83.5014,83.6612,83.4659,83.5902,52016.0
2018-11-30 12:50:00,94.16,94.3,94.12,94.17,66572.0,83.5813,83.7056,83.5458,83.5902,66572.0
2018-11-30 13:00:00,94.15,94.21,94.09,94.11,107209.0,83.5724,83.6257,83.5192,83.5369,107209.0
2018-11-30 13:10:00,94.11,94.13,93.95,94.03,70790.0,83.5369,83.5547,83.3949,83.4659,70790.0
2018-11-30 13:20:00,94.04,94.07,93.87,93.88,42554.0,83.4748,83.5014,83.3239,83.3327,42554.0
2018-11-30 13:30:00,93.85,94.18,93.84,94.13,100350.0,83.3061,83.599,83.2972,83.5547,100350.0
2018-11-30 13:40:00,94.1,94.15,94.0,94.15,50685.0,83.528,83.5724,83.4393,83.5724,50685.0
2018-11-30 13:50:00,94.17,94.25,94.06,94.1,79951.0,83.5902,83.6612,83.4925,83.528,79951.0
2018-11-30 14:00:00,94.11,94.16,93.98,94.0,61665.0,83.5369,83.5813,83.4215,83.4393,61665.0
2018-11-30 14:10:00,94.0,94.14,93.93,93.97,61336.0,83.4393,83.5635,83.3771,83.4126,61336.0
2018-11-30 14:20:00,93.98,94.2,93.96,94.18,60460.0,83.4215,83.6168,83.4038,83.599,60460.0
2018-11-30 14:30:00,94.18,94.21,94.04,94.05,86964.0,83.599,83.6257,83.4748,83.4836,86964.0
2018-11-30 14:40:00,94.04,94.26,94.03,94.18,66526.0,83.4748,83.6701,83.4659,83.599,66526.0
2018-11-30 14:50:00,94.17,94.19,93.96,94.06,77552.0,83.5902,83.6079,83.4038,83.4925,77552.0
2018-11-30 15:00:00,94.07,94.24,93.97,94.24,60635.0,83.5014,83.6523,83.4126,83.6523,60635.0
2018-11-30 15:10:00,94.25,94.45,94.22,94.39,80817.0,83.6612,83.8387,83.6345,83.7854,80817.0
2018-11-30 15:20:00,94.39,94.53,94.37,94.39,78806.0,83.7854,83.9097,83.7677,83.7854,78806.0
2018-11-30 15:30:00,94.4,94.49,94.25,94.38,133380.0,83.7943,83.8742,83.6612,83.7766,133380.0
2018-11-30 15:40:00,94.38,94.41,94.22,94.29,239642.0,83.7766,83.8032,83.6345,83.6967,239642.0
2018-11-30 15:50:00,94.29,94.43,94.12,94.34,587850.0,83.6967,83.821,83.5458,83.7411,587850.0
2018-12-03 09:30:00,95.49,96.06,95.15,95.63,291125.0,84.7619,85.2678,84.4601,84.8861,291125.0
2018-12-03 09:40:00,95.69,95.87,95.59,95.8,188028.0,84.9394,85.0992,84.8506,85.037,188028.0
2018-12-03 09:50:00,95.81,95.84,95.18,95.44,129022.0,85.0459,85.0725,84.4867,84.7175,129022.0
2018-12-03 10:00:00,95.49,95.83,95.48,95.81,117909.0,84.7619,85.0637,84.753,85.0459,117909.0
2018-12-03 10:10:00,95.82,95.9,95.19,95.21,118228.0,85.0548,85.1258,84.4956,84.5133,118228.0
2018-12-03 10:20:00,95.22,95.67,95.19,95.43,120202.0,84.5222,84.9216,84.4956,84.7086,120202.0
2018-12-03 10:30:00,95.43,95.7,95.27,95.44,67467.0,84.7086,84.9483,84.5666,84.7175,67467.0
2018-12-03 10:40:00,95.42,95.51,95.09,95.19,115851.0,84.6997,84.7796,84.4068,84.4956,115851.0
2018-12-03 10:50:00,95.18,95.39,94.77,94.81,158128.0,84.4867,84.6731,84.1228,84.1583,158128.0
2018-12-03 11:00:00,94.83,94.9,94.61,94.87,118618.0,84.176,84.2382,83.9807,84.2115,118618.0
2018-12-03 11:10:00,94.88,95.07,94.73,94.79,143826.0,84.2204,84.3891,84.0873,84.1405,143826.0
2018-12-03 11:20:00,94.79,94.89,94.49,94.61,104003.0,84.1405,84.2293,83.8742,83.9807,104003.0
2018-12-03 11:30:00,94.64,94.75,94.49,94.52,65104.0,84.0074,84.105,83.8742,83.9008,65104.0
2018-12-03 11:40:00,94.52,94.52,94.09,94.18,117324.0,83.9008,83.9008,83.5192,83.599,117324.0
2018-12-03 11:50:00,94.16,94.2,93.84,93.95,82589.0,83.5813,83.6168,83.2972,83.3949,82589.0
2018-12-03 12:00:00,93.96,94.21,93.94,94.2,78394.0,83.4038,83.6257,83.386,83.6168,78394.0
2018-12-03 12:10:00,94.18,94.44,94.17,94.35,50444.0,83.599,83.8298,83.5902,83.7499,50444.0
2018-12-03 12:20:00,94.35,94.44,94.31,94.43,61430.0,83.7499,83.8298,83.7144,83.821,61430.0
2018-12-03 12:30:00,94.44,94.89,94.4,94.75,91323.0,83.8298,84.2293,83.7943,84.105,91323.0
2018-12-03 12:40:00,94.76,94.76,94.62,94.71,37534.0,84.1139,84.1139,83.9896,84.0695,37534.0
2018-12-03 12:50:00,94.71,94.9,94.68,94.9,42854.0,84.0695,84.2382,84.0429,84.2382,42854.0
2018-12-03 13:00:00,94.9,95.01,94.86,94.93,47776.0,84.2382,84.3358,84.2026,84.2648,47776.0
2018-12-03 13:10:00,94.93,95.06,94.93,94.96,43956.0,84.2648,84.3802,84.2648,84.2914,43956.0
2018-12-03 13:20:00,94.95,95.13,94.95,95.09,44454.0,84.2825,84.4423,84.2825,84.4068,44454.0
2018-12-03 13:30:00,95.07,95.08,94.81,94.85,38247.0,84.3891,84.3979,84.1583,84.1938,38247.0
2018-12-03 13:40:00,94.84,94.88,94.63,94.63,57686.0,84.1849,84.2204,83.9985,83.9985,57686.0
2018-12-03 13:50:00,94.63,94.77,94.61,94.65,33899.0,83.9985,84.1228,83.9807,84.0162,33899.0
2018-12-03 14:00:00,94.65,94.79,94.3,94.4,61518.0,84.0162,84.1405,83.7056,83.7943,61518.0
2018-12-03 14:10:00,94.42,94.62,94.33,94.53,83566.0,83.8121,83.9896,83.7322,83.9097,83566.0
2018-12-03 14:20:00,94.51,94.56,94.29,94.4,154651.0,83.892,83.9363,83.6967,83.7943,154651.0
2018-12-03 14:30:00,94.4,94.45,94.23,94.25,154918.0,83.7943,83.8387,83.6434,83.6612,154918.0
2018-12-03 14:40:00,94.25,94.33,94.12,94.29,71807.0,83.6612,83.7322,83.5458,83.6967,71807.0
2018-12-03 14:50:00,94.3,94.39,94.16,94.36,64310.0,83.7056,83.7854,83.5813,83.7588,64310.0
2018-12-03 15:00:00,94.36,94.59,94.27,94.52,74702.0,83.7588,83.963,83.6789,83.9008,74702.0
2018-12-03 15:10:00,94.53,94.89,94.52,94.73,70440.0,83.9097,84.2293,83.9008,84.0873,70440.0
2018-12-03 15:20:00,94.74,94.8,94.45,94.65,84914.0,84.0961,84.1494,83.8387,84.0162,84914.0
2018-12-03 15:30:00,94.66,94.73,94.53,94.64,95944.0,84.0251,84.0873,83.9097,84.0074,95944.0
2018-12-03 15:40:00,94.65,94.68,94.35,94.39,149496.0,84.0162,84.0429,83.7499,83.7854,149496.0
2018-12-03 15:50:00,94.39,94.47,94.26,94.29,381880.0,83.7854,83.8565,83.6701,83.6967,381880.0
2018-12-04 09:30:00,94.48,95.1,94.45,94.65,206525.0,83.8653,84.4157,83.8387,84.0162,206525.0
2018-12-04 09:40:00,94.68,94.84,93.86,93.89,91520.0,84.0429,84.1849,83.315,83.3416,91520.0
2018-12-04 09:50:00,93.86,93.86,93.24,93.36,72385.0,83.315,83.315,82.7646,82.8712,72385.0
2018-12-04 10:00:00,93.31,93.59,93.29,93.4,65782.0,82.8268,83.0753,82.809,82.9067,65782.0
2018-12-04 10:10:00,93.41,93.5,93.07,93.15,65166.0,82.9156,82.9954,82.6137,82.6848,65166.0
2018-12-04 10:20:00,93.18,93.4,93.14,93.4,37539.0,82.7114,82.9067,82.6759,82.9067,37539.0
2018-12-04 10:30:00,93.39,93.48,93.15,93.45,56599.0,82.8978,82.9777,82.6848,82.9511,56599.0
2018-12-04 10:40:00,93.45,93.45,93.05,93.23,62512.0,82.9511,82.9511,82.596,82.7558,62512.0
2018-12-04 10:50:00,93.23,93.34,93.12,93.16,41465.0,82.7558,82.8534,82.6581,82.6936,41465.0
2018-12-04 11:00:00,93.16,93.16,92.85,92.92,69456.0,82.6936,82.6936,82.4185,82.4806,69456.0
2018-12-04 11:10:00,92.89,92.91,92.64,92.71,69401.0,82.454,82.4717,82.2321,82.2942,69401.0
2018-12-04 11:20:00,92.71,92.87,92.54,92.63,58122.0,82.2942,82.4362,82.1433,82.2232,58122.0
2018-12-04 11:30:00,92.63,92.66,92.37,92.43,72971.0,82.2232,82.2498,81.9924,82.0457,72971.0
2018-12-04 11:40:00,92.44,92.63,92.44,92.59,73973.0,82.0545,82.2232,82.0545,82.1877,73973.0
2018-12-04 11:50:00,92.58,92.62,92.1,92.1,64771.0,82.1788,82.2143,81.7527,81.7527,64771.0
2018-12-04 12:00:00,92.11,92.21,91.31,91.53,89432.0,81.7616,81.8504,81.0515,81.2468,89432.0
2018-12-04 12:10:00,91.5,91.57,91.13,91.47,92627.0,81.2201,81.2823,80.8917,81.1935,92627.0
2018-12-04 12:20:00,91.49,91.51,90.97,91.0,75019.0,81.2113,81.229,80.7497,80.7763,75019.0
2018-12-04 12:30:00,90.99,91.08,90.7,90.96,108540.0,80.7674,80.8473,80.51,80.7408,108540.0
2018-12-04 12:40:00,90.95,91.17,90.95,91.06,114375.0,80.7319,80.9272,80.7319,80.8296,114375.0
2018-12-04 12:50:00,91.05,91.06,90.77,90.8,48283.0,80.8207,80.8296,80.5721,80.5988,48283.0
2018-12-04 13:00:00,90.78,90.99,90.52,90.89,89019.0,80.581,80.7674,80.3502,80.6787,89019.0
2018-12-04 13:10:00,90.88,90.97,90.67,90.97,78679.0,80.6698,80.7497,80.4834,80.7497,78679.0
2018-12-04 13:20:00,90.96,91.0,90.26,90.46,65219.0,80.7408,80.7763,80.1194,80.297,65219.0
2018-12-04 13:30:00,90.44,90.62,90.1,90.16,56904.0,80.2792,80.439,79.9774,80.0307,56904.0
2018-12-04 13:40:00,90.16,90.78,89.93,90.75,84818.0,80.0307,80.581,79.8265,80.5544,84818.0
2018-12-04 13:50:00,90.75,91.21,90.69,91.03,107707.0,80.5544,80.9627,80.5011,80.8029,107707.0
2018-12-04 14:00:00,91.02,91.21,90.79,91.17,139178.0,80.7941,80.9627,80.5899,80.9272,139178.0
2018-12-04 14:10:00,91.17,91.3,91.01,91.08,153665.0,80.9272,81.0426,80.7852,80.8473,153665.0
2018-12-04 14:20:00,91.1,91.15,90.62,90.72,152208.0,80.8651,80.9095,80.439,80.5278,152208.0
2018-12-04 14:30:00,90.7,91.16,90.7,90.81,163023.0,80.51,80.9183,80.51,80.6077,163023.0
2018-12-04 14:40:00,90.79,91.06,90.78,91.04,115906.0,80.5899,80.8296,80.581,80.8118,115906.0
2018-12-04 14:50:00,91.04,91.09,90.65,90.65,77174.0,80.8118,80.8562,80.4656,80.4656,77174.0
2018-12-04 15:00:00,90.65,90.77,90.54,90.65,84433.0,80.4656,80.5721,80.368,80.4656,84433.0
2018-12-04 15:10:00,90.65,90.93,90.56,90.74,95212.0,80.4656,80.7142,80.3857,80.5455,95212.0
2018-12-04 15:20:00,90.75,90.95,90.61,90.65,126397.0,80.5544,80.7319,80.4301,80.4656,126397.0
2018-12-04 15:30:00,90.63,90.83,90.37,90.4,147468.0,80.4479,80.6254,80.2171,80.2437,147468.0
2018-12-04 15:40:00,90.4,90.48,90.15,90.47,252846.0,80.2437,80.3147,80.0218,80.3059,252846.0
2018-12-04 15:50:00,90.46,90.52,90.17,90.35,522137.0,80.297,80.3502,80.0396,80.1993,522137.0
2018-12-06 09:30:00,88.84,89.28,88.05,89.25,242171.0,78.859,79.2495,78.1577,79.2229,242171.0
2018-12-06 09:40:00,89.17,89.25,88.77,88.86,110798.0,79.1519,79.2229,78.7968,78.8767,110798.0
2018-12-06 09:50:00,88.89,89.05,88.04,88.27,120844.0,78.9034,79.0454,78.1489,78.353,120844.0
2018-12-06 10:00:00,88.28,88.63,88.11,88.43,125295.0,78.3619,78.6726,78.211,78.495,125295.0
2018-12-06 10:10:00,88.45,88.85,88.24,88.59,82441.0,78.5128,78.8679,78.3264,78.6371,82441.0
2018-12-06 10:20:00,88.58,89.01,88.45,88.81,157329.0,78.6282,79.0099,78.5128,78.8324,157329.0
2018-12-06 10:30:00,88.83,88.9,88.45,88.59,131456.0,78.8501,78.9122,78.5128,78.6371,131456.0
2018-12-06 10:40:00,88.6,89.03,88.59,88.67,142224.0,78.6459,79.0276,78.6371,78.7081,142224.0
2018-12-06 10:50:00,88.72,89.0,88.44,88.52,123295.0,78.7525,79.001,78.5039,78.5749,123295.0
2018-12-06 11:00:00,88.51,88.61,88.29,88.3,152776.0,78.5661,78.6548,78.3708,78.3796,152776.0
2018-12-06 11:10:00,88.33,88.39,87.85,88.11,143437.0,78.4063,78.4595,77.9802,78.211,143437.0
2018-12-06 11:20:00,88.1,88.11,87.48,87.65,131725.0,78.2021,78.211,77.6518,77.8027,131725.0
2018-12-06 11:30:00,87.65,88.08,87.58,88.05,125910.0,77.8027,78.1844,77.7405,78.1577,125910.0
2018-12-06 11:40:00,88.02,88.51,87.97,88.49,93994.0,78.1311,78.5661,78.0867,78.5483,93994.0
2018-12-06 11:50:00,88.49,88.66,88.35,88.57,85403.0,78.5483,78.6992,78.424,78.6193,85403.0
2018-12-06 12:00:00,88.56,88.84,88.44,88.67,90980.0,78.6104,78.859,78.5039,78.7081,90980.0
2018-12-06 12:10:00,88.68,89.04,88.58,88.83,69146.0,78.717,79.0365,78.6282,78.8501,69146.0
2018-12-06 12:20:00,88.8,89.32,88.7,89.3,88800.0,78.8235,79.2851,78.7347,79.2673,88800.0
2018-12-06 12:30:00,89.3,89.55,89.16,89.24,120535.0,79.2673,79.4892,79.143,79.214,120535.0
2018-12-06 12:40:00,89.24,89.64,89.19,89.52,75642.0,79.214,79.5691,79.1697,79.4626,75642.0
2018-12-06 12:50:00,89.5,89.84,89.36,89.71,81979.0,79.4448,79.7466,79.3206,79.6312,81979.0
2018-12-06 13:00:00,89.72,89.74,89.04,89.12,66606.0,79.6401,79.6579,79.0365,79.1075,66606.0
2018-12-06 13:10:00,89.16,89.31,89.01,89.04,52614.0,79.143,79.2762,79.0099,79.0365,52614.0
2018-12-06 13:20:00,89.07,89.32,88.98,89.11,54790.0,79.0631,79.2851,78.9833,79.0986,54790.0
2018-12-06 13:30:00,89.08,89.2,88.88,89.11,58644.0,79.072,79.1785,78.8945,79.0986,58644.0
2018-12-06 13:40:00,89.14,89.48,89.13,89.43,58885.0,79.1253,79.4271,79.1164,79.3827,58885.0
2018-12-06 13:50:00,89.43,89.73,89.4,89.72,60262.0,79.3827,79.649,79.3561,79.6401,60262.0
2018-12-06 14:00:00,89.74,89.9,89.62,89.68,88576.0,79.6579,79.7999,79.5513,79.6046,88576.0
2018-12-06 14:10:00,89.68,89.71,89.27,89.27,66392.0,79.6046,79.6312,79.2407,79.2407,66392.0
2018-12-06 14:20:00,89.27,89.64,89.18,89.64,48064.0,79.2407,79.5691,79.1608,79.5691,48064.0
2018-12-06 14:30:00,89.63,89.63,89.16,89.19,70636.0,79.5602,79.5602,79.143,79.1697,70636.0
2018-12-06 14:40:00,89.22,89.35,88.94,89.1,93167.0,79.1963,79.3117,78.9477,79.0898,93167.0
2018-12-06 14:50:00,89.09,89.71,89.09,89.6,63648.0,79.0809,79.6312,79.0809,79.5336,63648.0
2018-12-06 15:00:00,89.64,89.92,89.44,89.78,86601.0,79.5691,79.8176,79.3916,79.6934,86601.0
2018-12-06 15:10:00,89.79,89.94,89.63,89.86,90564.0,79.7023,79.8354,79.5602,79.7644,90564.0
2018-12-06 15:20:00,89.86,90.02,89.64,89.92,86109.0,79.7644,79.9064,79.5691,79.8176,86109.0
2018-12-06 15:30:00,89.93,90.53,89.88,90.44,166609.0,79.8265,80.3591,79.7821,80.2792,166609.0
2018-12-06 15:40:00,90.43,90.8,90.26,90.78,184959.0,80.2703,80.5988,80.1194,80.581,184959.0
2018-12-06 15:50:00,90.75,91.02,90.69,90.94,384705.0,80.5544,80.7941,80.5011,80.7231,384705.0
2018-12-07 09:30:00,90.37,91.53,90.37,91.53,90790.0,80.2171,81.2468,80.2171,81.2468,90790.0
2018-12-07 09:40:00,91.54,92.18,91.51,91.58,110093.0,81.2556,81.8237,81.229,81.2911,110093.0
2018-12-07 09:50:00,91.56,92.28,91.51,92.2,117479.0,81.2734,81.9125,81.229,81.8415,117479.0
2018-12-07 10:00:00,92.24,92.29,91.88,92.0,103599.0,81.877,81.9214,81.5574,81.664,103599.0
2018-12-07 10:10:00,92.0,92.03,91.41,91.49,146063.0,81.664,81.6906,81.1402,81.2113,146063.0
2018-12-07 10:20:00,91.46,91.61,90.94,91.4,74071.0,81.1846,81.3178,80.7231,81.1314,74071.0
2018-12-07 10:30:00,91.4,91.56,90.93,90.98,78707.0,81.1314,81.2734,80.7142,80.7586,78707.0
2018-12-07 10:40:00,90.96,91.6,90.9,91.35,120402.0,80.7408,81.3089,80.6875,81.087,120402.0
2018-12-07 10:50:00,91.35,91.41,91.15,91.31,65657.0,81.087,81.1402,80.9095,81.0515,65657.0
2018-12-07 11:00:00,91.31,91.46,90.65,90.71,53888.0,81.0515,81.1846,80.4656,80.5189,53888.0
2018-12-07 11:10:00,90.68,90.77,90.32,90.54,46609.0,80.4923,80.5721,80.1727,80.368,46609.0
2018-12-07 11:20:00,90.53,90.53,89.86,90.21,60202.0,80.3591,80.3591,79.7644,80.0751,60202.0
2018-12-07 11:30:00,90.16,90.41,90.08,90.31,35229.0,80.0307,80.2526,79.9597,80.1638,35229.0
2018-12-07 11:40:00,90.35,90.6,90.15,90.39,37809.0,80.1993,80.4212,80.0218,80.2348,37809.0
2018-12-07 11:50:00,90.36,90.38,89.83,89.83,41691.0,80.2082,80.226,79.7378,79.7378,41691.0
2018-12-07 12:00:00,89.81,90.01,89.78,89.9,37418.0,79.72,79.8975,79.6934,79.7999,37418.0
2018-12-07 12:10:00,89.87,90.12,89.67,89.76,41402.0,79.7733,79.9952,79.5957,79.6756,41402.0
2018-12-07 12:20:00,89.74,89.96,89.74,89.8,29728.0,79.6579,79.8532,79.6579,79.7111,29728.0
2018-12-07 12:30:00,89.76,89.76,89.34,89.41,53135.0,79.6756,79.6756,79.3028,79.3649,53135.0
2018-12-07 12:40:00,89.43,89.59,89.26,89.41,49667.0,79.3827,79.5247,79.2318,79.3649,49667.0
2018-12-07 12:50:00,89.41,90.33,89.41,90.25,59581.0,79.3649,80.1816,79.3649,80.1106,59581.0
2018-12-07 13:00:00,90.24,90.59,90.06,90.06,65945.0,80.1017,80.4124,79.9419,79.9419,65945.0
2018-12-07 13:10:00,90.02,90.17,89.85,89.87,36509.0,79.9064,80.0396,79.7555,79.7733,36509.0
2018-12-07 13:20:00,89.89,90.2,89.89,90.12,39666.0,79.791,80.0662,79.791,79.9952,39666.0
2018-12-07 13:30:00,90.1,90.13,89.63,89.88,55963.0,79.9774,80.0041,79.5602,79.7821,55963.0
2018-12-07 13:40:00,89.87,90.05,89.77,89.77,39927.0,79.7733,79.933,79.6845,79.6845,39927.0
2018-12-07 13:50:00,89.77,89.84,89.55,89.6,34989.0,79.6845,79.7466,79.4892,79.5336,34989.0
2018-12-07 14:00:00,89.59,89.67,89.33,89.48,69761.0,79.5247,79.5957,79.2939,79.4271,69761.0
2018-12-07 14:10:00,89.48,89.85,89.28,89.84,66685.0,79.4271,79.7555,79.2495,79.7466,66685.0
2018-12-07 14:20:00,89.84,90.02,89.55,89.76,85424.0,79.7466,79.9064,79.4892,79.6756,85424.0
2018-12-07 14:30:00,89.79,89.81,89.44,89.47,52941.0,79.7023,79.72,79.3916,79.4182,52941.0
2018-12-07 14:40:00,89.44,89.61,89.12,89.55,190783.0,79.3916,79.5425,79.1075,79.4892,190783.0
2018-12-07 14:50:00,89.57,89.71,89.05,89.19,109788.0,79.507,79.6312,79.0454,79.1697,109788.0
2018-12-07 15:00:00,89.21,89.56,89.06,89.56,108789.0,79.1874,79.4981,79.0543,79.4981,108789.0
2018-12-07 15:10:00,89.53,89.72,89.2,89.49,77197.0,79.4715,79.6401,79.1785,79.436,77197.0
2018-12-07 15:20:00,89.54,89.74,89.3,89.64,86866.0,79.4803,79.6579,79.2673,79.5691,86866.0
2018-12-07 15:30:00,89.61,90.21,89.49,89.69,119373.0,79.5425,80.0751,79.436,79.6135,119373.0
2018-12-07 15:40:00,89.69,89.79,89.4,89.4,122514.0,79.6135,79.7023,79.3561,79.3561,122514.0
2018-12-07 15:50:00,89.41,89.71,89.41,89.41,290943.0,79.3649,79.6312,79.3649,79.3649,290943.0
2018-12-10 09:30:00,89.74,90.28,89.68,89.9,91107.0,79.6579,80.1372,79.6046,79.7999,91107.0
2018-12-10 09:40:00,89.82,89.9,88.92,88.92,70523.0,79.7289,79.7999,78.93,78.93,70523.0
2018-12-10 09:50:00,88.84,89.26,88.4,89.06,71856.0,78.859,79.2318,78.4684,79.0543,71856.0
2018-12-10 10:00:00,89.04,89.26,88.64,89.04,51916.0,79.0365,79.2318,78.6815,79.0365,51916.0
2018-12-10 10:10:00,89.05,89.56,88.85,89.47,56820.0,79.0454,79.4981,78.8679,79.4182,56820.0
2018-12-10 10:20:00,89.52,89.56,89.04,89.16,45875.0,79.4626,79.4981,79.0365,79.143,45875.0
2018-12-10 10:30:00,89.12,89.25,88.45,88.47,39051.0,79.1075,79.2229,78.5128,78.5306,39051.0
2018-12-10 10:40:00,88.42,88.55,88.21,88.4,34638.0,78.4862,78.6016,78.2998,78.4684,34638.0
2018-12-10 10:50:00,88.44,88.44,87.86,87.98,52025.0,78.5039,78.5039,77.9891,78.0956,52025.0
2018-12-10 11:00:00,87.97,88.03,87.3,87.61,75699.0,78.0867,78.14,77.492,77.7672,75699.0
2018-12-10 11:10:00,87.51,87.91,87.41,87.54,57006.0,77.6784,78.0335,77.5896,77.705,57006.0
2018-12-10 11:20:00,87.55,87.88,87.42,87.85,45270.0,77.7139,78.0068,77.5985,77.9802,45270.0
2018-12-10 11:30:00,87.9,88.44,87.77,88.29,68434.0,78.0246,78.5039,77.9092,78.3708,68434.0
2018-12-10 11:40:00,88.26,88.6,88.2,88.4,44911.0,78.3441,78.6459,78.2909,78.4684,44911.0
2018-12-10 11:50:00,88.38,88.52,87.69,87.78,106581.0,78.4507,78.5749,77.8382,77.9181,106581.0
2018-12-10 12:00:00,87.76,88.09,87.65,87.97,40453.0,77.9003,78.1932,77.8027,78.0867,40453.0
2018-12-10 12:10:00,87.97,88.28,87.82,87.87,42919.0,78.0867,78.3619,77.9536,77.998,42919.0
2018-12-10 12:20:00,87.83,88.19,87.82,88.03,26386.0,77.9625,78.282,77.9536,78.14,26386.0
2018-12-10 12:30:00,88.06,88.63,88.04,88.54,39859.0,78.1666,78.6726,78.1489,78.5927,39859.0
2018-12-10 12:40:00,88.52,88.98,88.52,88.87,34952.0,78.5749,78.9833,78.5749,78.8856,34952.0
2018-12-10 12:50:00,88.89,89.15,88.79,88.84,32972.0,78.9034,79.1342,78.8146,78.859,32972.0
2018-12-10 13:00:00,88.85,88.95,88.66,88.81,38874.0,78.8679,78.9566,78.6992,78.8324,38874.0
2018-12-10 13:10:00,88.84,89.13,88.69,89.01,43150.0,78.859,79.1164,78.7258,79.0099,43150.0
2018-12-10 13:20:00,88.99,89.09,88.69,88.71,29598.0,78.9921,79.0809,78.7258,78.7436,29598.0
2018-12-10 13:30:00,88.71,89.28,88.71,89.02,37945.0,78.7436,79.2495,78.7436,79.0188,37945.0
2018-12-10 13:40:00,89.04,89.14,88.84,89.07,40918.0,79.0365,79.1253,78.859,79.0631,40918.0
2018-12-10 13:50:00,89.11,89.39,89.07,89.12,43347.0,79.0986,79.3472,79.0631,79.1075,43347.0
2018-12-10 14:00:00,89.12,89.44,89.0,89.31,40952.0,79.1075,79.3916,79.001,79.2762,40952.0
2018-12-10 14:10:00,89.28,89.36,88.86,89.01,49488.0,79.2495,79.3206,78.8767,79.0099,49488.0
2018-12-10 14:20:00,89.01,89.32,88.78,89.17,32737.0,79.0099,79.2851,78.8057,79.1519,32737.0
2018-12-10 14:30:00,89.18,89.74,89.18,89.56,59722.0,79.1608,79.6579,79.1608,79.4981,59722.0
2018-12-10 14:40:00,89.58,89.62,89.35,89.41,53028.0,79.5158,79.5513,79.3117,79.3649,53028.0
2018-12-10 14:50:00,89.4,89.52,88.98,89.03,52869.0,79.3561,79.4626,78.9833,79.0276,52869.0
2018-12-10 15:00:00,89.05,89.31,88.95,89.27,61197.0,79.0454,79.2762,78.9566,79.2407,61197.0
2018-12-10 15:10:00,89.25,89.34,88.82,88.9,52628.0,79.2229,79.3028,78.8412,78.9122,52628.0
2018-12-10 15:20:00,88.9,89.07,88.88,89.07,59621.0,78.9122,79.0631,78.8945,79.0631,59621.0
2018-12-10 15:30:00,89.08,89.78,89.08,89.67,86799.0,79.072,79.6934,79.072,79.5957,86799.0
2018-12-10 15:40:00,89.68,89.75,89.38,89.42,109698.0,79.6046,79.6667,79.3383,79.3738,109698.0
2018-12-10 15:50:00,89.41,89.63,89.39,89.4,228827.0,79.3649,79.5602,79.3472,79.3561,228827.0
2018-12-11 09:30:00,90.35,91.5,90.35,91.28,133292.0,80.1993,81.2201,80.1993,81.0249,133292.0
2018-12-11 09:40:00,91.41,91.8,91.14,91.71,133182.0,81.1402,81.4864,80.9006,81.4065,133182.0
2018-12-11 09:50:00,91.67,91.85,91.13,91.75,124241.0,81.371,81.5308,80.8917,81.442,124241.0
2018-12-11 10:00:00,91.75,92.08,91.72,91.93,98687.0,81.442,81.735,81.4154,81.6018,98687.0
2018-12-11 10:10:00,91.91,91.95,91.29,91.42,54754.0,81.5841,81.6196,81.0337,81.1491,54754.0
2018-12-11 10:20:00,91.45,91.83,91.44,91.73,57919.0,81.1758,81.5131,81.1669,81.4243,57919.0
2018-12-11 10:30:00,91.75,91.81,91.22,91.55,50140.0,81.442,81.4953,80.9716,81.2645,50140.0
2018-12-11 10:40:00,91.58,91.67,90.97,91.06,50123.0,81.2911,81.371,80.7497,80.8296,50123.0
2018-12-11 10:50:00,91.06,91.17,90.92,91.16,53373.0,80.8296,80.9272,80.7053,80.9183,53373.0
2018-12-11 11:00:00,91.17,91.17,90.79,90.99,39096.0,80.9272,80.9272,80.5899,80.7674,39096.0
2018-12-11 11:10:00,91.03,91.1,90.4,90.6,40294.0,80.8029,80.8651,80.2437,80.4212,40294.0
2018-12-11 11:20:00,90.6,90.74,90.46,90.6,40611.0,80.4212,80.5455,80.297,80.4212,40611.0
2018-12-11 11:30:00,90.56,90.89,90.38,90.81,79432.0,80.3857,80.6787,80.226,80.6077,79432.0
2018-12-11 11:40:00,90.81,90.83,90.57,90.73,55133.0,80.6077,80.6254,80.3946,80.5366,55133.0
2018-12-11 11:50:00,90.81,91.01,90.71,90.82,54554.0,80.6077,80.7852,80.5189,80.6165,54554.0
2018-12-11 12:00:00,90.78,90.78,90.09,90.28,38442.0,80.581,80.581,79.9685,80.1372,38442.0
2018-12-11 12:10:00,90.28,90.28,89.92,90.11,41710.0,80.1372,80.1372,79.8176,79.9863,41710.0
2018-12-11 12:20:00,90.13,90.42,90.07,90.25,46641.0,80.0041,80.2615,79.9508,80.1106,46641.0
2018-12-11 12:30:00,90.23,90.41,90.12,90.25,32903.0,80.0928,80.2526,79.9952,80.1106,32903.0
2018-12-11 12:40:00,90.27,90.53,90.26,90.37,39165.0,80.1283,80.3591,80.1194,80.2171,39165.0
2018-12-11 12:50:00,90.29,90.34,90.0,90.08,75833.0,80.1461,80.1905,79.8887,79.9597,75833.0
2018-12-11 13:00:00,90.07,90.26,89.97,90.16,90705.0,79.9508,80.1194,79.862,80.0307,90705.0
2018-12-11 13:10:00,90.16,90.37,89.99,90.3,38993.0,80.0307,80.2171,79.8798,80.155,38993.0
2018-12-11 13:20:00,90.32,90.46,90.03,90.05,33300.0,80.1727,80.297,79.9153,79.933,33300.0
2018-12-11 13:30:00,90.05,90.09,89.85,90.04,47327.0,79.933,79.9685,79.7555,79.9242,47327.0
2018-12-11 13:40:00,90.03,90.03,89.27,89.37,78288.0,79.9153,79.9153,79.2407,79.3294,78288.0
2018-12-11 13:50:00,89.41,89.54,89.21,89.22,78633.0,79.3649,79.4803,79.1874,79.1963,78633.0
2018-12-11 14:00:00,89.22,89.42,89.05,89.06,95281.0,79.1963,79.3738,79.0454,79.0543,95281.0
2018-12-11 14:10:00,89.06,89.65,89.0,89.57,107892.0,79.0543,79.578,79.001,79.507,107892.0
2018-12-11 14:20:00,89.56,90.04,89.49,89.98,127379.0,79.4981,79.9242,79.436,79.8709,127379.0
2018-12-11 14:30:00,89.98,90.26,89.8,89.89,92536.0,79.8709,80.1194,79.7111,79.791,92536.0
2018-12-11 14:40:00,89.91,90.32,89.9,89.93,70689.0,79.8088,80.1727,79.7999,79.8265,70689.0
2018-12-11 14:50:00,89.94,90.04,89.64,89.75,133490.0,79.8354,79.9242,79.5691,79.6667,133490.0
2018-12-11 15:00:00,89.76,90.01,89.56,89.95,79583.0,79.6756,79.8975,79.4981,79.8443,79583.0
2018-12-11 15:10:00,89.94,90.42,89.92,90.11,101697.0,79.8354,80.2615,79.8176,79.9863,101697.0
2018-12-11 15:20:00,90.11,90.23,90.07,90.12,64152.0,79.9863,80.0928,79.9508,79.9952,64152.0
2018-12-11 15:30:00,90.11,90.37,89.87,89.94,122629.0,79.9863,80.2171,79.7733,79.8354,122629.0
2018-12-11 15:40:00,89.92,89.98,89.71,89.76,192786.0,79.8176,79.8709,79.6312,79.6756,192786.0
2018-12-11 15:50:00,89.77,89.79,89.46,89.49,284680.0,79.6845,79.7023,79.4093,79.436,284680.0
2018-12-12 09:30:00,89.99,90.79,89.71,89.87,223043.0,79.8798,80.5899,79.6312,79.7733,223043.0
2018-12-12 09:40:00,89.86,90.01,89.5,89.92,57690.0,79.7644,79.8975,79.4448,79.8176,57690.0
2018-12-12 09:50:00,89.92,90.1,88.83,88.9,261388.0,79.8176,79.9774,78.8501,78.9122,261388.0
2018-12-12 10:00:00,88.9,89.0,87.67,88.12,477515.0,78.9122,79.001,77.8204,78.2199,477515.0
2018-12-12 10:10:00,88.17,88.77,87.89,88.74,278201.0,78.2643,78.7968,78.0157,78.7702,278201.0
2018-12-12 10:20:00,88.73,88.97,88.02,88.06,176453.0,78.7613,78.9744,78.1311,78.1666,176453.0
2018-12-12 10:30:00,88.04,88.47,87.86,87.89,132295.0,78.1489,78.5306,77.9891,78.0157,132295.0
2018-12-12 10:40:00,87.88,88.4,87.85,88.3,126621.0,78.0068,78.4684,77.9802,78.3796,126621.0
2018-12-12 10:50:00,88.31,88.62,88.04,88.5,141042.0,78.3885,78.6637,78.1489,78.5572,141042.0
2018-12-12 11:00:00,88.5,88.64,88.42,88.6,106691.0,78.5572,78.6815,78.4862,78.6459,106691.0
2018-12-12 11:10:00,88.57,88.63,88.32,88.32,124472.0,78.6193,78.6726,78.3974,78.3974,124472.0
2018-12-12 11:20:00,88.34,88.42,88.07,88.35,70871.0,78.4152,78.4862,78.1755,78.424,70871.0
2018-12-12 11:30:00,88.35,88.35,88.35,88.35,0.0,78.424,78.424,78.424,78.424,0.0
2018-12-12 11:40:00,91.05,91.23,90.0,90.66,726182.0,80.8207,80.9805,79.8887,80.4745,726182.0
2018-12-12 11:50:00,90.64,93.74,90.45,92.69,1323370.0,80.4568,83.2085,80.2881,82.2764,1323370.0
2018-12-12 12:00:00,92.7,92.95,92.04,92.39,384213.0,82.2853,82.5072,81.6995,82.0101,384213.0
2018-12-12 12:10:00,92.38,92.41,92.01,92.03,205550.0,82.0013,82.0279,81.6728,81.6906,205550.0
2018-12-12 12:20:00,92.03,92.26,91.88,92.19,175951.0,81.6906,81.8948,81.5574,81.8326,175951.0
2018-12-12 12:30:00,92.2,92.34,91.97,92.34,210640.0,81.8415,81.9658,81.6373,81.9658,210640.0
2018-12-12 12:40:00,92.34,92.71,92.29,92.71,163839.0,81.9658,82.2942,81.9214,82.2942,163839.0
2018-12-12 12:50:00,92.71,92.93,92.55,92.76,198613.0,82.2942,82.4895,82.1522,82.3386,198613.0
2018-12-12 13:00:00,92.77,93.27,92.72,92.86,236117.0,82.3475,82.7913,82.3031,82.4273,236117.0
2018-12-12 13:10:00,92.86,93.13,92.8,93.13,145566.0,82.4273,82.667,82.3741,82.667,145566.0
2018-12-12 13:20:00,93.15,93.18,92.86,93.04,126370.0,82.6848,82.7114,82.4273,82.5871,126370.0
2018-12-12 13:30:00,93.03,93.47,93.02,93.34,150078.0,82.5782,82.9688,82.5694,82.8534,150078.0
2018-12-12 13:40:00,93.31,93.54,93.29,93.46,166595.0,82.8268,83.0309,82.809,82.9599,166595.0
2018-12-12 13:50:00,93.46,93.69,93.14,93.38,164713.0,82.9599,83.1641,82.6759,82.8889,164713.0
2018-12-12 14:00:00,93.37,93.5,92.97,93.01,132015.0,82.88,82.9954,82.525,82.5605,132015.0
2018-12-12 14:10:00,93.01,93.7,92.9,93.69,185308.0,82.5605,83.173,82.4628,83.1641,185308.0
2018-12-12 14:20:00,93.68,93.72,92.73,92.97,178091.0,83.1552,83.1907,82.3119,82.525,178091.0
2018-12-12 14:30:00,92.96,93.09,92.57,92.89,228887.0,82.5161,82.6315,82.1699,82.454,228887.0
2018-12-12 14:40:00,92.9,92.97,92.31,92.55,158787.0,82.4628,82.525,81.9391,82.1522,158787.0
2018-12-12 14:50:00,92.51,92.68,92.35,92.52,100776.0,82.1167,82.2676,81.9746,82.1255,100776.0
2018-12-12 15:00:00,92.52,92.67,92.28,92.61,269327.0,82.1255,82.2587,81.9125,82.2054,269327.0
2018-12-12 15:10:00,92.6,92.72,92.33,92.41,109286.0,82.1966,82.3031,81.9569,82.0279,109286.0
2018-12-12 15:20:00,92.41,92.72,92.32,92.38,126786.0,82.0279,82.3031,81.948,82.0013,126786.0
2018-12-12 15:30:00,92.38,92.72,92.35,92.72,147018.0,82.0013,82.3031,81.9746,82.3031,147018.0
2018-12-12 15:40:00,92.72,92.8,92.41,92.49,289624.0,82.3031,82.3741,82.0279,82.0989,289624.0
2018-12-12 15:50:00,92.49,92.6,92.13,92.14,554372.0,82.0989,82.1966,81.7794,81.7882,554372.0
2018-12-13 09:30:00,92.8,92.92,92.15,92.84,216084.0,82.3741,82.4806,81.7971,82.4096,216084.0
2018-12-13 09:40:00,92.88,93.36,92.4,92.46,216660.0,82.4451,82.8712,82.019,82.0723,216660.0
2018-12-13 09:50:00,92.46,92.67,92.26,92.46,259346.0,82.0723,82.2587,81.8948,82.0723,259346.0
2018-12-13 10:00:00,92.47,92.72,92.21,92.23,134982.0,82.0812,82.3031,81.8504,81.8681,134982.0
2018-12-13 10:10:00,92.21,92.73,92.19,92.51,239852.0,81.8504,82.3119,81.8326,82.1167,239852.0
2018-12-13 10:20:00,92.5,92.83,92.14,92.43,240973.0,82.1078,82.4007,81.7882,82.0457,240973.0
2018-12-13 10:30:00,92.45,92.97,92.36,92.69,146603.0,82.0634,82.525,81.9835,82.2764,146603.0
2018-12-13 10:40:00,92.67,92.92,92.58,92.73,161744.0,82.2587,82.4806,82.1788,82.3119,161744.0
2018-12-13 10:50:00,92.73,92.88,92.43,92.83,283224.0,82.3119,82.4451,82.0457,82.4007,283224.0
2018-12-13 11:00:00,92.86,93.77,92.79,93.68,220394.0,82.4273,83.2351,82.3652,83.1552,220394.0
2018-12-13 11:10:00,93.66,93.67,92.9,93.02,160991.0,83.1375,83.1463,82.4628,82.5694,160991.0
2018-12-13 11:20:00,93.04,93.33,92.82,93.1,95320.0,82.5871,82.8445,82.3918,82.6404,95320.0
2018-12-13 11:30:00,93.1,93.38,93.01,93.35,79055.0,82.6404,82.8889,82.5605,82.8623,79055.0
2018-12-13 11:40:00,93.37,93.96,93.3,93.72,157339.0,82.88,83.4038,82.8179,83.1907,157339.0
2018-12-13 11:50:00,93.69,93.86,93.55,93.55,93835.0,83.1641,83.315,83.0398,83.0398,93835.0
2018-12-13 12:00:00,93.54,93.61,93.2,93.33,103174.0,83.0309,83.0931,82.7291,82.8445,103174.0
2018-12-13 12:10:00,93.3,93.55,93.26,93.39,115495.0,82.8179,83.0398,82.7824,82.8978,115495.0
2018-12-13 12:20:00,93.38,93.38,92.99,93.08,99191.0,82.8889,82.8889,82.5427,82.6226,99191.0
2018-12-13 12:30:00,93.07,93.44,93.03,93.4,110621.0,82.6137,82.9422,82.5782,82.9067,110621.0
2018-12-13 12:40:00,93.37,93.4,93.16,93.32,66370.0,82.88,82.9067,82.6936,82.8357,66370.0
2018-12-13 12:50:00,93.32,93.46,93.23,93.45,101234.0,82.8357,82.9599,82.7558,82.9511,101234.0
2018-12-13 13:00:00,93.46,93.46,93.05,93.21,104243.0,82.9599,82.9599,82.596,82.738,104243.0
2018-12-13 13:10:00,93.23,93.54,93.07,93.44,67111.0,82.7558,83.0309,82.6137,82.9422,67111.0
2018-12-13 13:20:00,93.42,93.72,93.3,93.56,74004.0,82.9244,83.1907,82.8179,83.0487,74004.0
2018-12-13 13:30:00,93.59,94.01,93.56,94.01,90996.0,83.0753,83.4481,83.0487,83.4481,90996.0
2018-12-13 13:40:00,94.02,94.1,93.62,93.74,69557.0,83.457,83.528,83.102,83.2085,69557.0
2018-12-13 13:50:00,93.71,93.77,93.44,93.54,78177.0,83.1818,83.2351,82.9422,83.0309,78177.0
2018-12-13 14:00:00,93.57,93.7,93.27,93.41,73779.0,83.0576,83.173,82.7913,82.9156,73779.0
2018-12-13 14:10:00,93.39,93.49,93.13,93.28,88419.0,82.8978,82.9866,82.667,82.8002,88419.0
2018-12-13 14:20:00,93.29,93.49,93.09,93.46,146199.0,82.809,82.9866,82.6315,82.9599,146199.0
2018-12-13 14:30:00,93.47,93.66,93.34,93.47,126120.0,82.9688,83.1375,82.8534,82.9688,126120.0
2018-12-13 14:40:00,93.46,93.73,93.43,93.49,143936.0,82.9599,83.1996,82.9333,82.9866,143936.0
2018-12-13 14:50:00,93.47,93.95,93.46,93.88,115374.0,82.9688,83.3949,82.9599,83.3327,115374.0
2018-12-13 15:00:00,93.86,94.25,93.86,94.03,167273.0,83.315,83.6612,83.315,83.4659,167273.0
2018-12-13 15:10:00,94.0,94.32,93.96,94.29,102227.0,83.4393,83.7233,83.4038,83.6967,102227.0
2018-12-13 15:20:00,94.31,94.41,94.19,94.25,158656.0,83.7144,83.8032,83.6079,83.6612,158656.0
2018-12-13 15:30:00,94.24,94.45,94.02,94.23,251324.0,83.6523,83.8387,83.457,83.6434,251324.0
2018-12-13 15:40:00,94.2,94.5,94.14,94.29,323873.0,83.6168,83.8831,83.5635,83.6967,323873.0
2018-12-13 15:50:00,94.27,94.39,94.13,94.3,657771.0,83.6789,83.7854,83.5547,83.7056,657771.0
2018-12-14 09:30:00,93.68,94.71,93.65,94.61,171966.0,83.1552,84.0695,83.1286,83.9807,171966.0
2018-12-14 09:40:00,94.58,94.85,94.49,94.63,134359.0,83.9541,84.1938,83.8742,83.9985,134359.0
2018-12-14 09:50:00,94.65,94.7,94.36,94.57,159071.0,84.0162,84.0606,83.7588,83.9452,159071.0
2018-12-14 10:00:00,94.64,94.75,94.48,94.73,272706.0,84.0074,84.105,83.8653,84.0873,272706.0
2018-12-14 10:10:00,94.73,94.95,94.59,94.8,91083.0,84.0873,84.2825,83.963,84.1494,91083.0
2018-12-14 10:20:00,94.81,94.94,94.39,94.39,159864.0,84.1583,84.2737,83.7854,83.7854,159864.0
2018-12-14 10:30:00,94.36,94.36,93.93,94.2,163125.0,83.7588,83.7588,83.3771,83.6168,163125.0
2018-12-14 10:40:00,94.18,94.3,93.88,94.07,107522.0,83.599,83.7056,83.3327,83.5014,107522.0
2018-12-14 10:50:00,94.05,94.37,93.92,94.12,192589.0,83.4836,83.7677,83.3683,83.5458,192589.0
2018-12-14 11:00:00,94.12,94.31,94.02,94.18,147288.0,83.5458,83.7144,83.457,83.599,147288.0
2018-12-14 11:10:00,94.19,94.37,94.01,94.37,213449.0,83.6079,83.7677,83.4481,83.7677,213449.0
2018-12-14 11:20:00,94.39,94.43,93.89,93.95,107434.0,83.7854,83.821,83.3416,83.3949,107434.0
2018-12-14 11:30:00,93.96,94.4,93.96,94.39,129562.0,83.4038,83.7943,83.4038,83.7854,129562.0
2018-12-14 11:40:00,94.41,94.61,94.01,94.07,155713.0,83.8032,83.9807,83.4481,83.5014,155713.0
2018-12-14 11:50:00,94.03,94.03,93.59,93.74,92929.0,83.4659,83.4659,83.0753,83.2085,92929.0
2018-12-14 12:00:00,93.73,93.97,93.7,93.92,196400.0,83.1996,83.4126,83.173,83.3683,196400.0
2018-12-14 12:10:00,93.91,94.06,93.79,94.03,114087.0,83.3594,83.4925,83.2529,83.4659,114087.0
2018-12-14 12:20:00,94.02,94.22,93.95,94.22,87683.0,83.457,83.6345,83.3949,83.6345,87683.0
2018-12-14 12:30:00,94.21,94.45,94.15,94.17,133472.0,83.6257,83.8387,83.5724,83.5902,133472.0
2018-12-14 12:40:00,94.15,94.23,94.0,94.17,80787.0,83.5724,83.6434,83.4393,83.5902,80787.0
2018-12-14 12:50:00,94.19,94.46,94.19,94.38,107455.0,83.6079,83.8476,83.6079,83.7766,107455.0
2018-12-14 13:00:00,94.38,94.38,94.16,94.23,86549.0,83.7766,83.7766,83.5813,83.6434,86549.0
2018-12-14 13:10:00,94.23,94.38,94.1,94.13,54801.0,83.6434,83.7766,83.528,83.5547,54801.0
2018-12-14 13:20:00,94.13,94.13,93.87,93.9,71826.0,83.5547,83.5547,83.3239,83.3505,71826.0
2018-12-14 13:30:00,93.91,94.01,93.81,93.93,159863.0,83.3594,83.4481,83.2706,83.3771,159863.0
2018-12-14 13:40:00,93.91,94.06,93.86,93.91,64008.0,83.3594,83.4925,83.315,83.3594,64008.0
2018-12-14 13:50:00,93.9,93.98,93.72,93.79,53986.0,83.3505,83.4215,83.1907,83.2529,53986.0
2018-12-14 14:00:00,93.79,93.85,93.61,93.78,67146.0,83.2529,83.3061,83.0931,83.244,67146.0
2018-12-14 14:10:00,93.77,93.78,93.55,93.67,52738.0,83.2351,83.244,83.0398,83.1463,52738.0
2018-12-14 14:20:00,93.66,93.8,93.47,93.62,67015.0,83.1375,83.2617,82.9688,83.102,67015.0
2018-12-14 14:30:00,93.61,93.64,93.15,93.18,66015.0,83.0931,83.1197,82.6848,82.7114,66015.0
2018-12-14 14:40:00,93.16,93.25,92.97,93.01,76558.0,82.6936,82.7735,82.525,82.5605,76558.0
2018-12-14 14:50:00,93.04,93.47,92.99,93.39,89904.0,82.5871,82.9688,82.5427,82.8978,89904.0
2018-12-14 15:00:00,93.39,93.59,93.3,93.39,119145.0,82.8978,83.0753,82.8179,82.8978,119145.0
2018-12-14 15:10:00,93.39,93.79,93.37,93.71,117037.0,82.8978,83.2529,82.88,83.1818,117037.0
2018-12-14 15:20:00,93.71,93.71,93.42,93.42,98679.0,83.1818,83.1818,82.9244,82.9244,98679.0
2018-12-14 15:30:00,93.42,93.51,93.29,93.31,158486.0,82.9244,83.0043,82.809,82.8268,158486.0
2018-12-14 15:40:00,93.31,93.36,93.1,93.29,243408.0,82.8268,82.8712,82.6404,82.809,243408.0
2018-12-14 15:50:00,93.29,93.55,93.12,93.42,522828.0,82.809,83.0398,82.6581,82.9244,522828.0
2018-12-17 09:30:00,92.9,92.9,92.0,92.49,122599.0,82.4628,82.4628,81.664,82.0989,122599.0
2018-12-17 09:40:00,92.51,92.52,91.63,91.85,147265.0,82.1167,82.1255,81.3355,81.5308,147265.0
2018-12-17 09:50:00,91.77,92.32,91.53,92.31,110557.0,81.4598,81.948,81.2468,81.9391,110557.0
2018-12-17 10:00:00,92.13,92.31,91.68,91.86,106390.0,81.7794,81.9391,81.3799,81.5397,106390.0
2018-12-17 10:10:00,91.85,92.21,91.73,91.91,122043.0,81.5308,81.8504,81.4243,81.5841,122043.0
2018-12-17 10:20:00,91.9,92.22,91.8,91.88,87242.0,81.5752,81.8592,81.4864,81.5574,87242.0
2018-12-17 10:30:00,91.85,91.98,91.11,91.21,91666.0,81.5308,81.6462,80.874,80.9627,91666.0
2018-12-17 10:40:00,91.18,91.86,91.13,91.86,77656.0,80.9361,81.5397,80.8917,81.5397,77656.0
2018-12-17 10:50:00,91.86,92.45,91.76,92.27,85604.0,81.5397,82.0634,81.4509,81.9036,85604.0
2018-12-17 11:00:00,92.29,92.58,92.29,92.53,66392.0,81.9214,82.1788,81.9214,82.1344,66392.0
2018-12-17 11:10:00,92.56,92.77,92.48,92.53,70572.0,82.161,82.3475,82.09,82.1344,70572.0
2018-12-17 11:20:00,92.51,92.84,92.5,92.58,58330.0,82.1167,82.4096,82.1078,82.1788,58330.0
2018-12-17 11:30:00,92.59,92.61,92.14,92.26,101502.0,82.1877,82.2054,81.7882,81.8948,101502.0
2018-12-17 11:40:00,92.25,92.77,92.21,92.77,64901.0,81.8859,82.3475,81.8504,82.3475,64901.0
2018-12-17 11:50:00,92.79,92.8,92.57,92.79,53457.0,82.3652,82.3741,82.1699,82.3652,53457.0
2018-12-17 12:00:00,92.8,92.89,92.6,92.7,47066.0,82.3741,82.454,82.1966,82.2853,47066.0
2018-12-17 12:10:00,92.69,92.71,92.4,92.52,45493.0,82.2764,82.2942,82.019,82.1255,45493.0
2018-12-17 12:20:00,92.51,92.52,92.26,92.37,46804.0,82.1167,82.1255,81.8948,81.9924,46804.0
2018-12-17 12:30:00,92.36,92.38,91.62,91.66,140329.0,81.9835,82.0013,81.3267,81.3622,140329.0
2018-12-17 12:40:00,91.66,91.73,91.5,91.71,45151.0,81.3622,81.4243,81.2201,81.4065,45151.0
2018-12-17 12:50:00,91.69,91.78,91.26,91.38,80257.0,81.3888,81.4687,81.0071,81.1136,80257.0
2018-12-17 13:00:00,91.37,91.66,91.31,91.55,48581.0,81.1047,81.3622,81.0515,81.2645,48581.0
2018-12-17 13:10:00,91.58,91.59,91.29,91.41,49972.0,81.2911,81.3,81.0337,81.1402,49972.0
2018-12-17 13:20:00,91.42,91.69,91.21,91.46,47814.0,81.1491,81.3888,80.9627,81.1846,47814.0
2018-12-17 13:30:00,91.48,91.6,91.0,91.1,90471.0,81.2024,81.3089,80.7763,80.8651,90471.0
2018-12-17 13:40:00,91.11,91.28,90.82,90.89,96016.0,80.874,81.0249,80.6165,80.6787,96016.0
2018-12-17 13:50:00,90.9,90.94,90.6,90.6,90899.0,80.6875,80.7231,80.4212,80.4212,90899.0
2018-12-17 14:00:00,90.6,90.69,90.25,90.47,81961.0,80.4212,80.5011,80.1106,80.3059,81961.0
2018-12-17 14:10:00,90.48,90.74,90.44,90.73,62349.0,80.3147,80.5455,80.2792,80.5366,62349.0
2018-12-17 14:20:00,90.73,90.95,90.55,90.73,77123.0,80.5366,80.7319,80.3769,80.5366,77123.0
2018-12-17 14:30:00,90.73,90.94,90.7,90.8,55822.0,80.5366,80.7231,80.51,80.5988,55822.0
2018-12-17 14:40:00,90.8,91.05,90.72,90.73,94360.0,80.5988,80.8207,80.5278,80.5366,94360.0
2018-12-17 14:50:00,90.73,90.75,90.26,90.48,102846.0,80.5366,80.5544,80.1194,80.3147,102846.0
2018-12-17 15:00:00,90.47,90.57,90.23,90.25,86262.0,80.3059,80.3946,80.0928,80.1106,86262.0
2018-12-17 15:10:00,90.23,90.67,90.17,90.39,118157.0,80.0928,80.4834,80.0396,80.2348,118157.0
2018-12-17 15:20:00,90.4,90.49,90.11,90.27,140314.0,80.2437,80.3236,79.9863,80.1283,140314.0
2018-12-17 15:30:00,90.27,90.27,89.93,90.04,195250.0,80.1283,80.1283,79.8265,79.9242,195250.0
2018-12-17 15:40:00,90.04,90.2,89.8,89.98,293354.0,79.9242,80.0662,79.7111,79.8709,293354.0
2018-12-17 15:50:00,89.98,90.64,89.94,90.54,534163.0,79.8709,80.4568,79.8354,80.368,534163.0
2018-12-18 09:30:00,91.37,91.66,90.75,91.64,152723.0,81.1047,81.3622,80.5544,81.3444,152723.0
2018-12-18 09:40:00,91.68,92.49,91.65,92.43,93474.0,81.3799,82.0989,81.3533,82.0457,93474.0
2018-12-18 09:50:00,92.43,92.73,92.12,92.73,93145.0,82.0457,82.3119,81.7705,82.3119,93145.0
2018-12-18 10:00:00,92.7,92.83,92.33,92.56,122044.0,82.2853,82.4007,81.9569,82.161,122044.0
2018-12-18 10:10:00,92.56,92.6,92.21,92.45,79231.0,82.161,82.1966,81.8504,82.0634,79231.0
2018-12-18 10:20:00,92.45,92.52,92.25,92.52,42933.0,82.0634,82.1255,81.8859,82.1255,42933.0
2018-12-18 10:30:00,92.49,92.89,92.42,92.6,76326.0,82.0989,82.454,82.0368,82.1966,76326.0
2018-12-18 10:40:00,92.6,92.66,92.13,92.37,59917.0,82.1966,82.2498,81.7794,81.9924,59917.0
2018-12-18 10:50:00,92.38,92.53,92.29,92.35,64038.0,82.0013,82.1344,81.9214,81.9746,64038.0
2018-12-18 11:00:00,92.37,92.75,92.37,92.57,115454.0,81.9924,82.3297,81.9924,82.1699,115454.0
2018-12-18 11:10:00,92.57,92.68,92.43,92.58,83050.0,82.1699,82.2676,82.0457,82.1788,83050.0
2018-12-18 11:20:00,92.58,92.64,92.28,92.53,59848.0,82.1788,82.2321,81.9125,82.1344,59848.0
2018-12-18 11:30:00,92.52,92.84,92.51,92.67,76595.0,82.1255,82.4096,82.1167,82.2587,76595.0
2018-12-18 11:40:00,92.64,92.77,92.41,92.56,63700.0,82.2321,82.3475,82.0279,82.161,63700.0
2018-12-18 11:50:00,92.55,92.6,92.2,92.3,45508.0,82.1522,82.1966,81.8415,81.9303,45508.0
2018-12-18 12:00:00,92.28,92.71,92.28,92.63,46771.0,81.9125,82.2942,81.9125,82.2232,46771.0
2018-12-18 12:10:00,92.62,92.72,92.52,92.69,66922.0,82.2143,82.3031,82.1255,82.2764,66922.0
2018-12-18 12:20:00,92.71,92.73,92.46,92.48,30021.0,82.2942,82.3119,82.0723,82.09,30021.0
2018-12-18 12:30:00,92.5,92.64,92.32,92.35,26494.0,82.1078,82.2321,81.948,81.9746,26494.0
2018-12-18 12:40:00,92.37,92.62,92.29,92.62,58901.0,81.9924,82.2143,81.9214,82.2143,58901.0
2018-12-18 12:50:00,92.6,92.82,92.56,92.79,48147.0,82.1966,82.3918,82.161,82.3652,48147.0
2018-12-18 13:00:00,92.79,92.9,92.7,92.87,53948.0,82.3652,82.4628,82.2853,82.4362,53948.0
2018-12-18 13:10:00,92.87,92.97,92.81,92.83,49302.0,82.4362,82.525,82.383,82.4007,49302.0
2018-12-18 13:20:00,92.85,92.9,92.52,92.62,49540.0,82.4185,82.4628,82.1255,82.2143,49540.0
2018-12-18 13:30:00,92.62,92.64,92.44,92.47,50697.0,82.2143,82.2321,82.0545,82.0812,50697.0
2018-12-18 13:40:00,92.45,92.65,92.44,92.65,51643.0,82.0634,82.2409,82.0545,82.2409,51643.0
2018-12-18 13:50:00,92.64,92.64,92.17,92.19,50332.0,82.2321,82.2321,81.8149,81.8326,50332.0
2018-12-18 14:00:00,92.18,92.43,92.15,92.42,51434.0,81.8237,82.0457,81.7971,82.0368,51434.0
2018-12-18 14:10:00,92.4,92.44,92.09,92.19,44399.0,82.019,82.0545,81.7438,81.8326,44399.0
2018-12-18 14:20:00,92.18,92.23,91.99,92.16,51169.0,81.8237,81.8681,81.6551,81.806,51169.0
2018-12-18 14:30:00,92.17,92.18,91.81,92.0,83233.0,81.8149,81.8237,81.4953,81.664,83233.0
2018-12-18 14:40:00,91.99,92.04,91.42,91.61,95127.0,81.6551,81.6995,81.1491,81.3178,95127.0
2018-12-18 14:50:00,91.59,91.65,90.93,91.15,122486.0,81.3,81.3533,80.7142,80.9095,122486.0
2018-12-18 15:00:00,91.14,91.58,91.03,91.33,109055.0,80.9006,81.2911,80.8029,81.0692,109055.0
2018-12-18 15:10:00,91.33,91.64,91.25,91.48,68482.0,81.0692,81.3444,80.9982,81.2024,68482.0
2018-12-18 15:20:00,91.48,91.56,91.27,91.44,74435.0,81.2024,81.2734,81.016,81.1669,74435.0
2018-12-18 15:30:00,91.44,91.77,91.44,91.62,118136.0,81.1669,81.4598,81.1669,81.3267,118136.0
2018-12-18 15:40:00,91.62,92.1,91.57,92.01,226480.0,81.3267,81.7527,81.2823,81.6728,226480.0
2018-12-18 15:50:00,92.01,92.05,91.45,91.46,371797.0,81.6728,81.7083,81.1758,81.1846,371797.0
2018-12-19 09:30:00,91.76,92.74,91.67,92.3,87333.0,81.4509,82.3208,81.371,81.9303,87333.0
2018-12-19 09:40:00,92.31,92.5,92.09,92.37,71858.0,81.9391,82.1078,81.7438,81.9924,71858.0
2018-12-19 09:50:00,92.4,92.75,92.18,92.33,107475.0,82.019,82.3297,81.8237,81.9569,107475.0
2018-12-19 10:00:00,92.33,92.72,92.33,92.47,111942.0,81.9569,82.3031,81.9569,82.0812,111942.0
2018-12-19 10:10:00,92.47,92.87,92.28,92.87,104870.0,82.0812,82.4362,81.9125,82.4362,104870.0
2018-12-19 10:20:00,92.84,92.95,92.72,92.86,85774.0,82.4096,82.5072,82.3031,82.4273,85774.0
2018-12-19 10:30:00,92.85,92.94,92.57,92.69,70158.0,82.4185,82.4984,82.1699,82.2764,70158.0
2018-12-19 10:40:00,92.69,92.78,92.37,92.43,88044.0,82.2764,82.3563,81.9924,82.0457,88044.0
2018-12-19 10:50:00,92.45,92.9,92.45,92.86,67883.0,82.0634,82.4628,82.0634,82.4273,67883.0
2018-12-19 11:00:00,92.89,92.92,92.7,92.71,59659.0,82.454,82.4806,82.2853,82.2942,59659.0
2018-12-19 11:10:00,92.71,92.77,92.3,92.33,87174.0,82.2942,82.3475,81.9303,81.9569,87174.0
2018-12-19 11:20:00,92.35,92.53,92.31,92.46,38229.0,81.9746,82.1344,81.9391,82.0723,38229.0
2018-12-19 11:30:00,92.49,92.49,92.25,92.31,58044.0,82.0989,82.0989,81.8859,81.9391,58044.0
2018-12-19 11:40:00,92.31,92.48,92.22,92.46,39575.0,81.9391,82.09,81.8592,82.0723,39575.0
2018-12-19 11:50:00,92.48,92.72,92.47,92.63,56909.0,82.09,82.3031,82.0812,82.2232,56909.0
2018-12-19 12:00:00,92.62,92.9,92.59,92.87,58662.0,82.2143,82.4628,82.1877,82.4362,58662.0
2018-12-19 12:10:00,92.84,92.95,92.78,92.92,59643.0,82.4096,82.5072,82.3563,82.4806,59643.0
2018-12-19 12:20:00,92.91,93.02,92.79,92.95,39779.0,82.4717,82.5694,82.3652,82.5072,39779.0
2018-12-19 12:30:00,92.92,92.98,92.81,92.87,31900.0,82.4806,82.5339,82.383,82.4362,31900.0
2018-12-19 12:40:00,92.86,92.92,92.77,92.83,42337.0,82.4273,82.4806,82.3475,82.4007,42337.0
2018-12-19 12:50:00,92.83,93.01,92.75,92.75,37310.0,82.4007,82.5605,82.3297,82.3297,37310.0
2018-12-19 13:00:00,92.75,92.88,92.71,92.78,57684.0,82.3297,82.4451,82.2942,82.3563,57684.0
2018-12-19 13:10:00,92.76,92.88,92.64,92.69,43442.0,82.3386,82.4451,82.2321,82.2764,43442.0
2018-12-19 13:20:00,92.72,92.82,92.52,92.71,43589.0,82.3031,82.3918,82.1255,82.2942,43589.0
2018-12-19 13:30:00,92.73,92.8,92.65,92.73,47952.0,82.3119,82.3741,82.2409,82.3119,47952.0
2018-12-19 13:40:00,92.73,93.02,92.73,93.0,41980.0,82.3119,82.5694,82.3119,82.5516,41980.0
2018-12-19 13:50:00,92.99,93.67,92.95,93.67,76656.0,82.5427,83.1463,82.5072,83.1463,76656.0
2018-12-19 14:00:00,93.96,93.96,91.39,91.6,134172.0,83.4038,83.4038,81.1225,81.3089,134172.0
2018-12-19 14:10:00,91.67,92.4,91.39,92.17,266475.0,81.371,82.019,81.1225,81.8149,266475.0
2018-12-19 14:20:00,92.22,92.5,91.92,92.42,73630.0,81.8592,82.1078,81.5929,82.0368,73630.0
2018-12-19 14:30:00,92.38,92.82,92.22,92.47,82319.0,82.0013,82.3918,81.8592,82.0812,82319.0
2018-12-19 14:40:00,92.44,92.44,91.09,91.61,137252.0,82.0545,82.0545,80.8562,81.3178,137252.0
2018-12-19 14:50:00,91.59,91.61,90.5,90.75,111180.0,81.3,81.3178,80.3325,80.5544,111180.0
2018-12-19 15:00:00,90.7,90.72,89.68,90.3,127514.0,80.51,80.5278,79.6046,80.155,127514.0
2018-12-19 15:10:00,90.3,90.81,90.03,90.37,125336.0,80.155,80.6077,79.9153,80.2171,125336.0
2018-12-19 15:20:00,90.36,90.87,90.05,90.07,195268.0,80.2082,80.6609,79.933,79.9508,195268.0
2018-12-19 15:30:00,90.09,90.5,90.06,90.23,142242.0,79.9685,80.3325,79.9419,80.0928,142242.0
2018-12-19 15:40:00,90.21,90.5,89.96,90.41,230691.0,80.0751,80.3325,79.8532,80.2526,230691.0
2018-12-19 15:50:00,90.42,90.67,90.28,90.33,400891.0,80.2615,80.4834,80.1372,80.1816,400891.0
2018-12-20 09:30:00,89.61,90.2,89.19,89.89,207972.0,79.5425,80.0662,79.1697,79.791,207972.0
2018-12-20 09:40:00,89.85,89.87,89.17,89.28,230308.0,79.7555,79.7733,79.1519,79.2495,230308.0
2018-12-20 09:50:00,89.22,89.57,88.78,89.57,118383.0,79.1963,79.507,78.8057,79.507,118383.0
2018-12-20 10:00:00,89.54,90.31,89.53,90.1,143974.0,79.4803,80.1638,79.4715,79.9774,143974.0
2018-12-20 10:10:00,90.08,90.4,89.92,90.0,139399.0,79.9597,80.2437,79.8176,79.8887,139399.0
2018-12-20 10:20:00,90.0,90.46,89.89,90.3,116585.0,79.8887,80.297,79.791,80.155,116585.0
2018-12-20 10:30:00,90.28,90.53,90.04,90.37,70852.0,80.1372,80.3591,79.9242,80.2171,70852.0
2018-12-20 10:40:00,90.39,90.95,90.26,90.26,86547.0,80.2348,80.7319,80.1194,80.1194,86547.0
2018-12-20 10:50:00,90.25,90.6,90.2,90.44,48545.0,80.1106,80.4212,80.0662,80.2792,48545.0
2018-12-20 11:00:00,90.42,90.68,90.13,90.3,49181.0,80.2615,80.4923,80.0041,80.155,49181.0
2018-12-20 11:10:00,90.27,90.42,89.99,90.08,43125.0,80.1283,80.2615,79.8798,79.9597,43125.0
2018-12-20 11:20:00,90.07,90.07,89.57,89.74,73243.0,79.9508,79.9508,79.507,79.6579,73243.0
2018-12-20 11:30:00,89.8,89.87,89.45,89.51,65208.0,79.7111,79.7733,79.4004,79.4537,65208.0
2018-12-20 11:40:00,89.54,89.73,89.06,89.07,76892.0,79.4803,79.649,79.0543,79.0631,76892.0
2018-12-20 11:50:00,89.1,89.37,88.66,88.93,186896.0,79.0898,79.3294,78.6992,78.9389,186896.0
2018-12-20 12:00:00,88.98,89.23,88.87,88.92,124538.0,78.9833,79.2052,78.8856,78.93,124538.0
2018-12-20 12:10:00,88.91,89.18,88.62,89.0,68418.0,78.9211,79.1608,78.6637,79.001,68418.0
2018-12-20 12:20:00,89.0,89.04,88.78,88.97,131677.0,79.001,79.0365,78.8057,78.9744,131677.0
2018-12-20 12:30:00,88.97,89.07,88.49,88.53,133865.0,78.9744,79.0631,78.5483,78.5838,133865.0
2018-12-20 12:40:00,88.5,88.69,88.33,88.53,99647.0,78.5572,78.7258,78.4063,78.5838,99647.0
2018-12-20 12:50:00,88.61,88.71,88.29,88.62,70257.0,78.6548,78.7436,78.3708,78.6637,70257.0
2018-12-20 13:00:00,88.61,88.63,88.19,88.29,108342.0,78.6548,78.6726,78.282,78.3708,108342.0
2018-12-20 13:10:00,88.29,88.51,88.19,88.36,76928.0,78.3708,78.5661,78.282,78.4329,76928.0
2018-12-20 13:20:00,88.33,88.59,88.2,88.45,56639.0,78.4063,78.6371,78.2909,78.5128,56639.0
2018-12-20 13:30:00,88.4,88.51,88.17,88.38,52699.0,78.4684,78.5661,78.2643,78.4507,52699.0
2018-12-20 13:40:00,88.35,88.6,88.06,88.46,69934.0,78.424,78.6459,78.1666,78.5217,69934.0
2018-12-20 13:50:00,88.48,88.48,88.16,88.22,59584.0,78.5394,78.5394,78.2554,78.3086,59584.0
2018-12-20 14:00:00,88.25,88.31,87.57,87.83,133484.0,78.3353,78.3885,77.7317,77.9625,133484.0
2018-12-20 14:10:00,87.81,87.81,87.43,87.65,151279.0,77.9447,77.9447,77.6074,77.8027,151279.0
2018-12-20 14:20:00,87.64,88.41,87.63,88.36,116043.0,77.7938,78.4773,77.7849,78.4329,116043.0
2018-12-20 14:30:00,88.35,88.84,88.17,88.43,103618.0,78.424,78.859,78.2643,78.495,103618.0
2018-12-20 14:40:00,88.44,89.2,88.34,89.14,149868.0,78.5039,79.1785,78.4152,79.1253,149868.0
2018-12-20 14:50:00,89.1,89.1,88.36,88.62,112966.0,79.0898,79.0898,78.4329,78.6637,112966.0
2018-12-20 15:00:00,88.63,89.01,88.35,88.94,246119.0,78.6726,79.0099,78.424,78.9477,246119.0
2018-12-20 15:10:00,88.94,89.28,88.78,89.07,161160.0,78.9477,79.2495,78.8057,79.0631,161160.0
2018-12-20 15:20:00,89.08,89.6,88.99,89.12,132993.0,79.072,79.5336,78.9921,79.1075,132993.0
2018-12-20 15:30:00,89.13,89.59,89.12,89.49,166507.0,79.1164,79.5247,79.1075,79.436,166507.0
2018-12-20 15:40:00,89.45,89.57,88.65,88.84,257574.0,79.4004,79.507,78.6903,78.859,257574.0
2018-12-20 15:50:00,88.83,89.25,88.62,89.17,617862.0,78.8501,79.2229,78.6637,79.1519,617862.0
2018-12-21 09:30:00,89.51,90.18,89.4,89.86,1027961.0,79.4537,80.0484,79.3561,79.7644,1027961.0
2018-12-21 09:40:00,89.92,90.16,89.43,89.86,124588.0,79.8176,80.0307,79.3827,79.7644,124588.0
2018-12-21 09:50:00,89.9,90.19,89.69,90.06,91632.0,79.7999,80.0573,79.6135,79.9419,91632.0
2018-12-21 10:00:00,90.03,90.13,89.79,90.0,137141.0,79.9153,80.0041,79.7023,79.8887,137141.0
2018-12-21 10:10:00,90.02,91.43,89.99,91.27,269995.0,79.9064,81.158,79.8798,81.016,269995.0
2018-12-21 10:20:00,91.31,91.46,90.65,90.9,121606.0,81.0515,81.1846,80.4656,80.6875,121606.0
2018-12-21 10:30:00,90.93,90.96,90.67,90.76,92292.0,80.7142,80.7408,80.4834,80.5633,92292.0
2018-12-21 10:40:00,90.74,90.94,90.6,90.6,104320.0,80.5455,80.7231,80.4212,80.4212,104320.0
2018-12-21 10:50:00,90.6,90.64,90.11,90.26,79379.0,80.4212,80.4568,79.9863,80.1194,79379.0
2018-12-21 11:00:00,90.3,90.3,89.38,89.53,83096.0,80.155,80.155,79.3383,79.4715,83096.0
2018-12-21 11:10:00,89.52,89.85,89.48,89.68,63527.0,79.4626,79.7555,79.4271,79.6046,63527.0
2018-12-21 11:20:00,89.71,90.27,89.61,90.27,90551.0,79.6312,80.1283,79.5425,80.1283,90551.0
2018-12-21 11:30:00,90.28,90.36,90.07,90.15,80063.0,80.1372,80.2082,79.9508,80.0218,80063.0
2018-12-21 11:40:00,90.15,90.27,89.66,89.68,63205.0,80.0218,80.1283,79.5869,79.6046,63205.0
2018-12-21 11:50:00,89.67,90.03,89.55,89.67,50399.0,79.5957,79.9153,79.4892,79.5957,50399.0
2018-12-21 12:00:00,89.67,89.78,89.34,89.47,65077.0,79.5957,79.6934,79.3028,79.4182,65077.0
2018-12-21 12:10:00,89.47,89.47,88.97,88.98,70510.0,79.4182,79.4182,78.9744,78.9833,70510.0
2018-12-21 12:20:00,88.98,89.14,88.72,88.76,70731.0,78.9833,79.1253,78.7525,78.788,70731.0
2018-12-21 12:30:00,88.74,89.26,88.48,89.19,134699.0,78.7702,79.2318,78.5394,79.1697,134699.0
2018-12-21 12:40:00,89.22,89.52,89.08,89.21,81604.0,79.1963,79.4626,79.072,79.1874,81604.0
2018-12-21 12:50:00,89.22,89.25,88.54,88.68,109066.0,79.1963,79.2229,78.5927,78.717,109066.0
2018-12-21 13:00:00,88.68,88.94,88.49,88.77,50334.0,78.717,78.9477,78.5483,78.7968,50334.0
2018-12-21 13:10:00,88.77,88.92,88.58,88.67,86837.0,78.7968,78.93,78.6282,78.7081,86837.0
2018-12-21 13:20:00,88.69,89.09,88.62,88.91,79828.0,78.7258,79.0809,78.6637,78.9211,79828.0
2018-12-21 13:30:00,88.9,89.32,88.86,89.32,132309.0,78.9122,79.2851,78.8767,79.2851,132309.0
2018-12-21 13:40:00,89.34,89.48,89.06,89.08,71481.0,79.3028,79.4271,79.0543,79.072,71481.0
2018-12-21 13:50:00,89.06,89.22,88.78,88.93,47342.0,79.0543,79.1963,78.8057,78.9389,47342.0
2018-12-21 14:00:00,88.92,89.12,88.69,88.99,58931.0,78.93,79.1075,78.7258,78.9921,58931.0
2018-12-21 14:10:00,88.97,89.09,88.64,89.01,66797.0,78.9744,79.0809,78.6815,79.0099,66797.0
2018-12-21 14:20:00,88.99,89.17,88.72,88.8,54413.0,78.9921,79.1519,78.7525,78.8235,54413.0
2018-12-21 14:30:00,88.84,88.93,88.71,88.83,53830.0,78.859,78.9389,78.7436,78.8501,53830.0
2018-12-21 14:40:00,88.82,88.92,88.5,88.84,106427.0,78.8412,78.93,78.5572,78.859,106427.0
2018-12-21 14:50:00,88.87,89.13,88.61,88.92,88087.0,78.8856,79.1164,78.6548,78.93,88087.0
2018-12-21 15:00:00,88.92,89.05,88.8,88.92,68822.0,78.93,79.0454,78.8235,78.93,68822.0
2018-12-21 15:10:00,88.93,88.94,88.26,88.32,120015.0,78.9389,78.9477,78.3441,78.3974,120015.0
2018-12-21 15:20:00,88.33,88.45,87.83,87.83,132781.0,78.4063,78.5128,77.9625,77.9625,132781.0
2018-12-21 15:30:00,87.83,88.12,87.55,87.55,183644.0,77.9625,78.2199,77.7139,77.7139,183644.0
2018-12-21 15:40:00,87.56,88.18,87.54,87.92,226136.0,77.7228,78.2731,77.705,78.0423,226136.0
2018-12-21 15:50:00,87.9,87.99,87.62,87.64,503491.0,78.0246,78.1045,77.776,77.7938,503491.0
2018-12-24 09:30:00,87.07,87.89,87.03,87.35,189318.0,77.2878,78.0157,77.2523,77.5364,189318.0
2018-12-24 09:40:00,87.36,87.51,86.71,87.09,86763.0,77.5453,77.6784,76.9683,77.3056,86763.0
2018-12-24 09:50:00,87.09,87.47,86.61,86.86,108153.0,77.3056,77.6429,76.8795,77.1014,108153.0
2018-12-24 10:00:00,86.8,87.1,86.48,86.64,120974.0,77.0482,77.3145,76.7641,76.9061,120974.0
2018-12-24 10:10:00,86.67,87.37,86.61,86.96,113724.0,76.9328,77.5541,76.8795,77.1902,113724.0
2018-12-24 10:20:00,86.96,87.29,86.75,87.11,100812.0,77.1902,77.4831,77.0038,77.3233,100812.0
2018-12-24 10:30:00,87.18,87.94,87.17,87.91,71155.0,77.3855,78.0601,77.3766,78.0335,71155.0
2018-12-24 10:40:00,87.9,88.38,87.89,88.04,153575.0,78.0246,78.4507,78.0157,78.1489,153575.0
2018-12-24 10:50:00,87.98,88.02,87.57,87.8,71877.0,78.0956,78.1311,77.7317,77.9358,71877.0
2018-12-24 11:00:00,87.81,88.06,87.35,87.62,95619.0,77.9447,78.1666,77.5364,77.776,95619.0
2018-12-24 11:10:00,87.61,87.74,87.22,87.48,64737.0,77.7672,77.8826,77.421,77.6518,64737.0
2018-12-24 11:20:00,87.45,87.54,87.13,87.26,78749.0,77.6251,77.705,77.3411,77.4565,78749.0
2018-12-24 11:30:00,87.26,87.65,87.17,87.33,51618.0,77.4565,77.8027,77.3766,77.5186,51618.0
2018-12-24 11:40:00,87.36,87.61,87.04,87.2,78331.0,77.5453,77.7672,77.2612,77.4032,78331.0
2018-12-24 11:50:00,87.19,87.54,87.03,87.23,61908.0,77.3944,77.705,77.2523,77.4299,61908.0
2018-12-24 12:00:00,87.26,87.56,87.06,87.07,90345.0,77.4565,77.7228,77.279,77.2878,90345.0
2018-12-24 12:10:00,87.08,87.22,86.66,86.82,135796.0,77.2967,77.421,76.9239,77.0659,135796.0
2018-12-24 12:20:00,86.84,87.13,86.6,86.98,129649.0,77.0837,77.3411,76.8706,77.2079,129649.0
2018-12-24 12:30:00,86.98,87.21,86.74,86.86,117954.0,77.2079,77.4121,76.9949,77.1014,117954.0
2018-12-24 12:40:00,86.86,86.99,86.63,86.74,190557.0,77.1014,77.2168,76.8973,76.9949,190557.0
2018-12-24 12:50:00,86.74,86.75,85.9,86.03,301785.0,76.9949,77.0038,76.2493,76.3647,301785.0
2018-12-26 09:30:00,86.51,87.91,86.48,87.82,109753.0,76.7908,78.0335,76.7641,77.9536,109753.0
2018-12-26 09:40:00,87.8,87.89,87.34,87.62,61793.0,77.9358,78.0157,77.5275,77.776,61793.0
2018-12-26 09:50:00,87.71,87.8,87.27,87.31,76160.0,77.8559,77.9358,77.4654,77.5009,76160.0
2018-12-26 10:00:00,87.28,87.63,86.95,87.39,81375.0,77.4742,77.7849,77.1813,77.5719,81375.0
2018-12-26 10:10:00,87.45,87.45,86.97,87.08,96257.0,77.6251,77.6251,77.1991,77.2967,96257.0
2018-12-26 10:20:00,87.05,87.83,87.0,87.56,60363.0,77.2701,77.9625,77.2257,77.7228,60363.0
2018-12-26 10:30:00,87.57,87.71,87.07,87.08,36873.0,77.7317,77.8559,77.2878,77.2967,36873.0
2018-12-26 10:40:00,87.09,87.35,87.03,87.34,46369.0,77.3056,77.5364,77.2523,77.5275,46369.0
2018-12-26 10:50:00,87.34,87.54,86.85,87.02,48065.0,77.5275,77.705,77.0926,77.2435,48065.0
2018-12-26 11:00:00,87.05,87.39,86.88,87.39,54947.0,77.2701,77.5719,77.1192,77.5719,54947.0
2018-12-26 11:10:00,87.41,87.76,87.25,87.68,82425.0,77.5896,77.9003,77.4476,77.8293,82425.0
2018-12-26 11:20:00,87.69,88.0,87.53,87.94,59640.0,77.8382,78.1134,77.6962,78.0601,59640.0
2018-12-26 11:30:00,87.91,88.19,87.8,88.19,51277.0,78.0335,78.282,77.9358,78.282,51277.0
2018-12-26 11:40:00,88.16,88.41,88.06,88.38,61450.0,78.2554,78.4773,78.1666,78.4507,61450.0
2018-12-26 11:50:00,88.36,88.71,88.21,88.71,45062.0,78.4329,78.7436,78.2998,78.7436,45062.0
2018-12-26 12:00:00,88.67,89.06,88.62,89.06,64936.0,78.7081,79.0543,78.6637,79.0543,64936.0
2018-12-26 12:10:00,89.04,89.44,88.87,88.97,56801.0,79.0365,79.3916,78.8856,78.9744,56801.0
2018-12-26 12:20:00,88.99,89.26,88.87,88.91,47927.0,78.9921,79.2318,78.8856,78.9211,47927.0
2018-12-26 12:30:00,88.95,89.31,88.86,89.23,50348.0,78.9566,79.2762,78.8767,79.2052,50348.0
2018-12-26 12:40:00,89.22,89.52,89.14,89.21,59217.0,79.1963,79.4626,79.1253,79.1874,59217.0
2018-12-26 12:50:00,89.19,89.57,89.19,89.42,48146.0,79.1697,79.507,79.1697,79.3738,48146.0
2018-12-26 13:00:00,89.44,89.53,88.91,89.02,62256.0,79.3916,79.4715,78.9211,79.0188,62256.0
2018-12-26 13:10:00,88.98,89.05,88.49,88.52,68484.0,78.9833,79.0454,78.5483,78.5749,68484.0
2018-12-26 13:20:00,88.48,88.85,88.46,88.8,42941.0,78.5394,78.8679,78.5217,78.8235,42941.0
2018-12-26 13:30:00,88.8,89.08,88.72,89.05,39936.0,78.8235,79.072,78.7525,79.0454,39936.0
2018-12-26 13:40:00,89.08,89.3,89.0,89.2,61038.0,79.072,79.2673,79.001,79.1785,61038.0
2018-12-26 13:50:00,89.21,89.6,89.2,89.57,50003.0,79.1874,79.5336,79.1785,79.507,50003.0
2018-12-26 14:00:00,89.61,89.64,89.22,89.39,52398.0,79.5425,79.5691,79.1963,79.3472,52398.0
2018-12-26 14:10:00,89.39,89.59,89.12,89.33,81150.0,79.3472,79.5247,79.1075,79.2939,81150.0
2018-12-26 14:20:00,89.33,89.4,89.12,89.22,56075.0,79.2939,79.3561,79.1075,79.1963,56075.0
2018-12-26 14:30:00,89.23,89.63,89.23,89.5,46400.0,79.2052,79.5602,79.2052,79.4448,46400.0
2018-12-26 14:40:00,89.5,89.57,89.2,89.24,66034.0,79.4448,79.507,79.1785,79.214,66034.0
2018-12-26 14:50:00,89.25,89.61,89.25,89.61,63341.0,79.2229,79.5425,79.2229,79.5425,63341.0
2018-12-26 15:00:00,89.6,89.8,89.45,89.66,69472.0,79.5336,79.7111,79.4004,79.5869,69472.0
2018-12-26 15:10:00,89.67,89.83,89.54,89.56,54439.0,79.5957,79.7378,79.4803,79.4981,54439.0
2018-12-26 15:20:00,89.55,89.87,89.54,89.83,86969.0,79.4892,79.7733,79.4803,79.7378,86969.0
2018-12-26 15:30:00,89.83,90.26,89.82,90.26,181936.0,79.7378,80.1194,79.7289,80.1194,181936.0
2018-12-26 15:40:00,90.23,90.79,90.18,90.49,260578.0,80.0928,80.5899,80.0484,80.3236,260578.0
2018-12-26 15:50:00,90.48,91.05,90.46,91.04,422548.0,80.3147,80.8207,80.297,80.8118,422548.0
2018-12-27 09:30:00,89.57,90.4,89.55,90.06,124970.0,79.507,80.2437,79.4892,79.9419,124970.0
2018-12-27 09:40:00,90.06,90.33,89.17,89.27,60663.0,79.9419,80.1816,79.1519,79.2407,60663.0
2018-12-27 09:50:00,89.27,89.67,88.94,89.57,50940.0,79.2407,79.5957,78.9477,79.507,50940.0
2018-12-27 10:00:00,89.55,90.08,89.28,89.3,50707.0,79.4892,79.9597,79.2495,79.2673,50707.0
2018-12-27 10:10:00,89.33,89.67,89.16,89.16,63616.0,79.2939,79.5957,79.143,79.143,63616.0
2018-12-27 10:20:00,89.16,89.32,88.86,89.22,44858.0,79.143,79.2851,78.8767,79.1963,44858.0
2018-12-27 10:30:00,89.2,89.65,88.92,89.39,53015.0,79.1785,79.578,78.93,79.3472,53015.0
2018-12-27 10:40:00,89.33,90.0,89.3,89.86,51270.0,79.2939,79.8887,79.2673,79.7644,51270.0
2018-12-27 10:50:00,89.85,89.91,89.4,89.58,46522.0,79.7555,79.8088,79.3561,79.5158,46522.0
2018-12-27 11:00:00,89.53,89.68,89.37,89.57,42507.0,79.4715,79.6046,79.3294,79.507,42507.0
2018-12-27 11:10:00,89.55,89.91,89.51,89.86,54366.0,79.4892,79.8088,79.4537,79.7644,54366.0
2018-12-27 11:20:00,89.85,90.16,89.76,90.09,35627.0,79.7555,80.0307,79.6756,79.9685,35627.0
2018-12-27 11:30:00,90.11,90.33,89.89,89.93,42293.0,79.9863,80.1816,79.791,79.8265,42293.0
2018-12-27 11:40:00,89.91,89.92,89.52,89.57,44985.0,79.8088,79.8176,79.4626,79.507,44985.0
2018-12-27 11:50:00,89.56,89.84,89.53,89.79,32111.0,79.4981,79.7466,79.4715,79.7023,32111.0
2018-12-27 12:00:00,89.74,89.77,89.33,89.45,38611.0,79.6579,79.6845,79.2939,79.4004,38611.0
2018-12-27 12:10:00,89.46,89.66,89.3,89.6,34485.0,79.4093,79.5869,79.2673,79.5336,34485.0
2018-12-27 12:20:00,89.6,89.63,88.93,89.09,49694.0,79.5336,79.5602,78.9389,79.0809,49694.0
2018-12-27 12:30:00,89.02,89.2,88.94,89.12,33396.0,79.0188,79.1785,78.9477,79.1075,33396.0
2018-12-27 12:40:00,89.09,89.15,88.56,88.9,62737.0,79.0809,79.1342,78.6104,78.9122,62737.0
2018-12-27 12:50:00,88.89,89.25,88.81,89.25,46185.0,78.9034,79.2229,78.8324,79.2229,46185.0
2018-12-27 13:00:00,89.22,89.5,89.12,89.38,31004.0,79.1963,79.4448,79.1075,79.3383,31004.0
2018-12-27 13:10:00,89.38,89.48,89.14,89.16,28138.0,79.3383,79.4271,79.1253,79.143,28138.0
2018-12-27 13:20:00,89.16,89.21,89.02,89.03,30856.0,79.143,79.1874,79.0188,79.0276,30856.0
2018-12-27 13:30:00,89.03,89.33,89.03,89.05,31258.0,79.0276,79.2939,79.0276,79.0454,31258.0
2018-12-27 13:40:00,89.06,89.06,88.57,88.61,37822.0,79.0543,79.0543,78.6193,78.6548,37822.0
2018-12-27 13:50:00,88.62,88.83,88.48,88.78,34879.0,78.6637,78.8501,78.5394,78.8057,34879.0
2018-12-27 14:00:00,88.77,88.88,88.48,88.48,55806.0,78.7968,78.8945,78.5394,78.5394,55806.0
2018-12-27 14:10:00,88.48,88.66,88.33,88.41,59655.0,78.5394,78.6992,78.4063,78.4773,59655.0
2018-12-27 14:20:00,88.41,88.78,88.36,88.75,62483.0,78.4773,78.8057,78.4329,78.7791,62483.0
2018-12-27 14:30:00,88.78,88.93,88.58,88.85,51095.0,78.8057,78.9389,78.6282,78.8679,51095.0
2018-12-27 14:40:00,88.83,89.46,88.83,89.21,49048.0,78.8501,79.4093,78.8501,79.1874,49048.0
2018-12-27 14:50:00,89.22,89.68,89.1,89.61,42580.0,79.1963,79.6046,79.0898,79.5425,42580.0
2018-12-27 15:00:00,89.66,89.66,89.21,89.44,66226.0,79.5869,79.5869,79.1874,79.3916,66226.0
2018-12-27 15:10:00,89.46,90.02,89.36,89.89,59449.0,79.4093,79.9064,79.3206,79.791,59449.0
2018-12-27 15:20:00,89.93,90.83,89.91,90.76,75052.0,79.8265,80.6254,79.8088,80.5633,75052.0
2018-12-27 15:30:00,90.74,91.23,90.48,91.12,128130.0,80.5455,80.9805,80.3147,80.8828,128130.0
2018-12-27 15:40:00,91.16,91.92,91.13,91.43,240980.0,80.9183,81.5929,80.8917,81.158,240980.0
2018-12-27 15:50:00,91.41,91.85,90.91,91.85,307423.0,81.1402,81.5308,80.6964,81.5308,307423.0
2018-12-28 09:30:00,92.23,92.4,91.71,92.02,130573.0,81.8681,82.019,81.4065,81.6817,130573.0
2018-12-28 09:40:00,92.03,93.06,91.94,92.56,82679.0,81.6906,82.6049,81.6107,82.161,82679.0
2018-12-28 09:50:00,92.58,92.62,92.08,92.39,56127.0,82.1788,82.2143,81.735,82.0101,56127.0
2018-12-28 10:00:00,92.42,92.55,91.79,91.89,62849.0,82.0368,82.1522,81.4776,81.5663,62849.0
2018-12-28 10:10:00,91.88,92.05,91.66,91.74,63634.0,81.5574,81.7083,81.3622,81.4332,63634.0
2018-12-28 10:20:00,91.73,91.83,91.28,91.34,57618.0,81.4243,81.5131,81.0249,81.0781,57618.0
2018-12-28 10:30:00,91.33,91.68,91.19,91.42,63356.0,81.0692,81.3799,80.945,81.1491,63356.0
2018-12-28 10:40:00,91.37,92.05,91.37,91.97,62761.0,81.1047,81.7083,81.1047,81.6373,62761.0
2018-12-28 10:50:00,91.95,92.28,91.8,91.86,27358.0,81.6196,81.9125,81.4864,81.5397,27358.0
2018-12-28 11:00:00,91.83,91.91,91.46,91.91,33866.0,81.5131,81.5841,81.1846,81.5841,33866.0
2018-12-28 11:10:00,91.86,92.04,91.6,91.75,91805.0,81.5397,81.6995,81.3089,81.442,91805.0
2018-12-28 11:20:00,91.72,91.91,91.6,91.88,40823.0,81.4154,81.5841,81.3089,81.5574,40823.0
2018-12-28 11:30:00,91.86,92.33,91.75,92.23,45218.0,81.5397,81.9569,81.442,81.8681,45218.0
2018-12-28 11:40:00,92.22,92.24,91.84,91.95,42926.0,81.8592,81.877,81.5219,81.6196,42926.0
2018-12-28 11:50:00,91.97,92.29,91.88,92.18,30180.0,81.6373,81.9214,81.5574,81.8237,30180.0
2018-12-28 12:00:00,92.2,92.49,92.15,92.38,48189.0,81.8415,82.0989,81.7971,82.0013,48189.0
2018-12-28 12:10:00,92.37,92.38,91.85,91.96,63293.0,81.9924,82.0013,81.5308,81.6285,63293.0
2018-12-28 12:20:00,91.99,92.23,91.88,92.04,40284.0,81.6551,81.8681,81.5574,81.6995,40284.0
2018-12-28 12:30:00,92.02,92.25,92.02,92.24,31487.0,81.6817,81.8859,81.6817,81.877,31487.0
2018-12-28 12:40:00,92.26,92.34,91.98,92.03,35432.0,81.8948,81.9658,81.6462,81.6906,35432.0
2018-12-28 12:50:00,92.06,92.2,91.73,91.77,31727.0,81.7172,81.8415,81.4243,81.4598,31727.0
2018-12-28 13:00:00,91.76,92.09,91.7,92.09,27123.0,81.4509,81.7438,81.3977,81.7438,27123.0
2018-12-28 13:10:00,92.07,92.23,91.91,91.91,32841.0,81.7261,81.8681,81.5841,81.5841,32841.0
2018-12-28 13:20:00,91.92,91.94,91.61,91.7,48476.0,81.5929,81.6107,81.3178,81.3977,48476.0
2018-12-28 13:30:00,91.7,91.76,91.44,91.69,51859.0,81.3977,81.4509,81.1669,81.3888,51859.0
2018-12-28 13:40:00,91.72,91.99,91.68,91.93,55187.0,81.4154,81.6551,81.3799,81.6018,55187.0
2018-12-28 13:50:00,91.91,92.1,91.8,91.98,42373.0,81.5841,81.7527,81.4864,81.6462,42373.0
2018-12-28 14:00:00,91.99,92.46,91.98,92.39,43852.0,81.6551,82.0723,81.6462,82.0101,43852.0
2018-12-28 14:10:00,92.37,92.77,92.29,92.54,45936.0,81.9924,82.3475,81.9214,82.1433,45936.0
2018-12-28 14:20:00,92.54,92.67,92.32,92.38,52680.0,82.1433,82.2587,81.948,82.0013,52680.0
2018-12-28 14:30:00,92.36,92.85,92.33,92.82,52382.0,81.9835,82.4185,81.9569,82.3918,52382.0
2018-12-28 14:40:00,92.82,93.0,92.55,92.9,67435.0,82.3918,82.5516,82.1522,82.4628,67435.0
2018-12-28 14:50:00,92.88,93.21,92.79,92.96,77893.0,82.4451,82.738,82.3652,82.5161,77893.0
2018-12-28 15:00:00,92.97,93.06,92.33,92.52,57172.0,82.525,82.6049,81.9569,82.1255,57172.0
2018-12-28 15:10:00,92.51,92.67,92.16,92.18,50638.0,82.1167,82.2587,81.806,81.8237,50638.0
2018-12-28 15:20:00,92.16,92.16,91.57,91.8,53785.0,81.806,81.806,81.2823,81.4864,53785.0
2018-12-28 15:30:00,91.76,91.97,91.51,91.57,80228.0,81.4509,81.6373,81.229,81.2823,80228.0
2018-12-28 15:40:00,91.57,91.83,91.52,91.79,101341.0,81.2823,81.5131,81.2379,81.4776,101341.0
2018-12-28 15:50:00,91.8,92.04,91.44,91.87,286921.0,81.4864,81.6995,81.1669,81.5486,286921.0
2018-12-31 09:30:00,92.8,93.64,92.38,92.91,94372.0,82.3741,83.1197,82.0013,82.4717,94372.0
2018-12-31 09:40:00,92.89,92.92,92.5,92.54,50530.0,82.454,82.4806,82.1078,82.1433,50530.0
2018-12-31 09:50:00,92.6,92.69,92.11,92.22,80010.0,82.1966,82.2764,81.7616,81.8592,80010.0
2018-12-31 10:00:00,92.25,92.79,92.24,92.53,82615.0,81.8859,82.3652,81.877,82.1344,82615.0
2018-12-31 10:10:00,92.51,92.7,92.2,92.28,97890.0,82.1167,82.2853,81.8415,81.9125,97890.0
2018-12-31 10:20:00,92.28,92.33,92.08,92.19,109556.0,81.9125,81.9569,81.735,81.8326,109556.0
2018-12-31 10:30:00,92.17,92.2,91.86,91.95,73251.0,81.8149,81.8415,81.5397,81.6196,73251.0
2018-12-31 10:40:00,91.95,92.03,91.82,91.83,80642.0,81.6196,81.6906,81.5042,81.5131,80642.0
2018-12-31 10:50:00,91.8,92.02,91.71,91.97,89676.0,81.4864,81.6817,81.4065,81.6373,89676.0
2018-12-31 11:00:00,91.98,92.22,91.88,92.07,105489.0,81.6462,81.8592,81.5574,81.7261,105489.0
2018-12-31 11:10:00,92.04,92.06,91.77,91.99,57579.0,81.6995,81.7172,81.4598,81.6551,57579.0
2018-12-31 11:20:00,92.0,92.34,91.88,92.27,108293.0,81.664,81.9658,81.5574,81.9036,108293.0
2018-12-31 11:30:00,92.24,92.28,91.79,92.04,77526.0,81.877,81.9125,81.4776,81.6995,77526.0
2018-12-31 11:40:00,92.04,92.28,91.78,92.24,62788.0,81.6995,81.9125,81.4687,81.877,62788.0
2018-12-31 11:50:00,92.23,92.3,92.06,92.26,72589.0,81.8681,81.9303,81.7172,81.8948,72589.0
2018-12-31 12:00:00,92.28,92.28,92.03,92.27,52886.0,81.9125,81.9125,81.6906,81.9036,52886.0
2018-12-31 12:10:00,92.26,92.44,92.08,92.08,59266.0,81.8948,82.0545,81.735,81.735,59266.0
2018-12-31 12:20:00,92.09,92.25,92.03,92.14,53287.0,81.7438,81.8859,81.6906,81.7882,53287.0
2018-12-31 12:30:00,92.15,92.29,92.09,92.22,64626.0,81.7971,81.9214,81.7438,81.8592,64626.0
2018-12-31 12:40:00,92.23,92.36,92.1,92.1,62526.0,81.8681,81.9835,81.7527,81.7527,62526.0
2018-12-31 12:50:00,92.09,92.1,91.89,91.98,55615.0,81.7438,81.7527,81.5663,81.6462,55615.0
2018-12-31 13:00:00,92.0,92.28,92.0,92.13,111220.0,81.664,81.9125,81.664,81.7794,111220.0
2018-12-31 13:10:00,92.13,92.44,92.11,92.38,59134.0,81.7794,82.0545,81.7616,82.0013,59134.0
2018-12-31 13:20:00,92.39,92.55,92.35,92.55,34663.0,82.0101,82.1522,81.9746,82.1522,34663.0
2018-12-31 13:30:00,92.54,92.56,92.29,92.29,40426.0,82.1433,82.161,81.9214,81.9214,40426.0
2018-12-31 13:40:00,92.26,92.27,91.93,92.07,58764.0,81.8948,81.9036,81.6018,81.7261,58764.0
2018-12-31 13:50:00,92.07,92.1,91.9,91.94,46549.0,81.7261,81.7527,81.5752,81.6107,46549.0
2018-12-31 14:00:00,91.95,91.96,91.69,91.94,46395.0,81.6196,81.6285,81.3888,81.6107,46395.0
2018-12-31 14:10:00,91.92,92.01,91.76,92.0,58945.0,81.5929,81.6728,81.4509,81.664,58945.0
2018-12-31 14:20:00,92.01,92.02,91.52,91.66,51435.0,81.6728,81.6817,81.2379,81.3622,51435.0
2018-12-31 14:30:00,91.66,91.72,91.53,91.7,57936.0,81.3622,81.4154,81.2468,81.3977,57936.0
2018-12-31 14:40:00,91.7,91.93,91.64,91.87,37758.0,81.3977,81.6018,81.3444,81.5486,37758.0
2018-12-31 14:50:00,91.87,92.19,91.86,91.96,48926.0,81.5486,81.8326,81.5397,81.6285,48926.0
2018-12-31 15:00:00,91.93,92.2,91.92,91.96,62225.0,81.6018,81.8415,81.5929,81.6285,62225.0
2018-12-31 15:10:00,91.96,92.04,91.78,91.98,55065.0,81.6285,81.6995,81.4687,81.6462,55065.0
2018-12-31 15:20:00,91.97,92.06,91.73,91.9,63337.0,81.6373,81.7172,81.4243,81.5752,63337.0
2018-12-31 15:30:00,91.91,92.12,91.9,92.07,79255.0,81.5841,81.7705,81.5752,81.7261,79255.0
2018-12-31 15:40:00,92.07,92.26,91.8,91.86,162462.0,81.7261,81.8948,81.4864,81.5397,162462.0
2018-12-31 15:50:00,91.85,92.36,91.55,92.36,355562.0,81.5308,81.9835,81.2645,81.9835,355562.0
2019-01-02 09:30:00,91.22,91.6,90.78,91.35,129198.0,80.9716,81.3089,80.581,81.087,129198.0
2019-01-02 09:40:00,91.22,91.52,91.05,91.4,102027.0,80.9716,81.2379,80.8207,81.1314,102027.0
2019-01-02 09:50:00,91.47,91.62,91.02,91.33,78025.0,81.1935,81.3267,80.7941,81.0692,78025.0
2019-01-02 10:00:00,91.38,91.9,91.08,91.84,51838.0,81.1136,81.5752,80.8473,81.5219,51838.0
2019-01-02 10:10:00,91.86,92.01,91.65,91.8,54918.0,81.5397,81.6728,81.3533,81.4864,54918.0
2019-01-02 10:20:00,91.8,91.9,91.25,91.28,83883.0,81.4864,81.5752,80.9982,81.0249,83883.0
2019-01-02 10:30:00,91.29,91.44,91.08,91.21,70011.0,81.0337,81.1669,80.8473,80.9627,70011.0
2019-01-02 10:40:00,91.21,91.71,91.21,91.39,64260.0,80.9627,81.4065,80.9627,81.1225,64260.0
2019-01-02 10:50:00,91.39,91.73,91.34,91.49,64419.0,81.1225,81.4243,81.0781,81.2113,64419.0
2019-01-02 11:00:00,91.51,91.93,91.42,91.86,78339.0,81.229,81.6018,81.1491,81.5397,78339.0
2019-01-02 11:10:00,91.88,92.17,91.73,92.15,70117.0,81.5574,81.8149,81.4243,81.7971,70117.0
2019-01-02 11:20:00,92.17,92.2,91.75,91.8,75841.0,81.8149,81.8415,81.442,81.4864,75841.0
2019-01-02 11:30:00,91.79,91.92,91.63,91.82,73716.0,81.4776,81.5929,81.3355,81.5042,73716.0
2019-01-02 11:40:00,91.82,92.18,91.79,92.14,66401.0,81.5042,81.8237,81.4776,81.7882,66401.0
2019-01-02 11:50:00,92.15,92.15,91.6,91.63,55813.0,81.7971,81.7971,81.3089,81.3355,55813.0
2019-01-02 12:00:00,91.64,91.91,91.57,91.79,69878.0,81.3444,81.5841,81.2823,81.4776,69878.0
2019-01-02 12:10:00,91.76,91.93,91.71,91.75,44627.0,81.4509,81.6018,81.4065,81.442,44627.0
2019-01-02 12:20:00,91.74,91.84,91.67,91.8,58924.0,81.4332,81.5219,81.371,81.4864,58924.0
2019-01-02 12:30:00,91.8,92.12,91.79,92.05,104413.0,81.4864,81.7705,81.4776,81.7083,104413.0
2019-01-02 12:40:00,92.07,92.12,91.76,91.83,251569.0,81.7261,81.7705,81.4509,81.5131,251569.0
2019-01-02 12:50:00,91.82,92.15,91.82,92.07,67909.0,81.5042,81.7971,81.5042,81.7261,67909.0
2019-01-02 13:00:00,92.08,92.29,92.05,92.23,90270.0,81.735,81.9214,81.7083,81.8681,90270.0
2019-01-02 13:10:00,92.24,92.26,92.08,92.23,80794.0,81.877,81.8948,81.735,81.8681,80794.0
2019-01-02 13:20:00,92.23,92.27,92.1,92.1,96237.0,81.8681,81.9036,81.7527,81.7527,96237.0
2019-01-02 13:30:00,92.12,92.39,92.1,92.38,119057.0,81.7705,82.0101,81.7527,82.0013,119057.0
2019-01-02 13:40:00,92.39,92.56,92.36,92.51,49091.0,82.0101,82.161,81.9835,82.1167,49091.0
2019-01-02 13:50:00,92.5,92.84,92.47,92.81,72622.0,82.1078,82.4096,82.0812,82.383,72622.0
2019-01-02 14:00:00,92.8,92.81,92.35,92.38,81755.0,82.3741,82.383,81.9746,82.0013,81755.0
2019-01-02 14:10:00,92.38,92.43,92.18,92.32,50720.0,82.0013,82.0457,81.8237,81.948,50720.0
2019-01-02 14:20:00,92.31,92.53,92.23,92.25,42362.0,81.9391,82.1344,81.8681,81.8859,42362.0
2019-01-02 14:30:00,92.26,92.54,92.26,92.38,42351.0,81.8948,82.1433,81.8948,82.0013,42351.0
2019-01-02 14:40:00,92.38,92.4,92.1,92.24,63412.0,82.0013,82.019,81.7527,81.877,63412.0
2019-01-02 14:50:00,92.23,92.31,91.94,92.0,52472.0,81.8681,81.9391,81.6107,81.664,52472.0
2019-01-02 15:00:00,91.99,92.11,91.81,91.92,54105.0,81.6551,81.7616,81.4953,81.5929,54105.0
2019-01-02 15:10:00,91.92,92.08,91.71,91.8,68937.0,81.5929,81.735,81.4065,81.4864,68937.0
2019-01-02 15:20:00,91.8,92.05,91.74,91.93,141801.0,81.4864,81.7083,81.4332,81.6018,141801.0
2019-01-02 15:30:00,91.94,92.04,91.76,91.78,95362.0,81.6107,81.6995,81.4509,81.4687,95362.0
2019-01-02 15:40:00,91.77,92.09,91.72,91.95,139005.0,81.4598,81.7438,81.4154,81.6196,139005.0
2019-01-02 15:50:00,91.96,92.36,91.9,92.23,253764.0,81.6285,81.9835,81.5752,81.8681,253764.0
2019-01-03 09:30:00,91.65,92.14,91.35,91.54,96239.0,81.3533,81.7882,81.087,81.2556,96239.0
2019-01-03 09:40:00,91.47,91.91,91.34,91.45,68451.0,81.1935,81.5841,81.0781,81.1758,68451.0
2019-01-03 09:50:00,91.42,91.74,91.35,91.74,53927.0,81.1491,81.4332,81.087,81.4332,53927.0
2019-01-03 10:00:00,91.71,91.73,91.1,91.4,72216.0,81.4065,81.4243,80.8651,81.1314,72216.0
2019-01-03 10:10:00,91.39,91.47,90.9,91.24,89353.0,81.1225,81.1935,80.6875,80.9893,89353.0
2019-01-03 10:20:00,91.24,91.54,91.16,91.19,65135.0,80.9893,81.2556,80.9183,80.945,65135.0
2019-01-03 10:30:00,91.19,91.19,90.65,90.87,68797.0,80.945,80.945,80.4656,80.6609,68797.0
2019-01-03 10:40:00,90.88,91.14,90.71,90.84,58700.0,80.6698,80.9006,80.5189,80.6343,58700.0
2019-01-03 10:50:00,90.8,91.25,90.75,91.15,71505.0,80.5988,80.9982,80.5544,80.9095,71505.0
2019-01-03 11:00:00,91.17,91.38,91.04,91.15,108641.0,80.9272,81.1136,80.8118,80.9095,108641.0
2019-01-03 11:10:00,91.16,91.78,91.16,91.57,85092.0,80.9183,81.4687,80.9183,81.2823,85092.0
2019-01-03 11:20:00,91.59,91.78,91.43,91.46,66285.0,81.3,81.4687,81.158,81.1846,66285.0
2019-01-03 11:30:00,91.47,92.18,91.38,92.14,69400.0,81.1935,81.8237,81.1136,81.7882,69400.0
2019-01-03 11:40:00,92.14,92.52,92.12,92.31,57946.0,81.7882,82.1255,81.7705,81.9391,57946.0
2019-01-03 11:50:00,92.31,92.4,92.03,92.12,45684.0,81.9391,82.019,81.6906,81.7705,45684.0
2019-01-03 12:00:00,92.05,92.17,91.8,91.86,44251.0,81.7083,81.8149,81.4864,81.5397,44251.0
2019-01-03 12:10:00,91.85,92.12,91.83,91.97,43347.0,81.5308,81.7705,81.5131,81.6373,43347.0
2019-01-03 12:20:00,91.97,92.22,91.9,91.99,39447.0,81.6373,81.8592,81.5752,81.6551,39447.0
2019-01-03 12:30:00,92.01,92.22,91.72,91.8,46396.0,81.6728,81.8592,81.4154,81.4864,46396.0
2019-01-03 12:40:00,91.81,92.09,91.77,91.99,37165.0,81.4953,81.7438,81.4598,81.6551,37165.0
2019-01-03 12:50:00,91.98,92.2,91.93,92.19,37364.0,81.6462,81.8415,81.6018,81.8326,37364.0
2019-01-03 13:00:00,92.17,92.17,91.68,91.86,45018.0,81.8149,81.8149,81.3799,81.5397,45018.0
2019-01-03 13:10:00,91.88,91.91,91.21,91.43,61200.0,81.5574,81.5841,80.9627,81.158,61200.0
2019-01-03 13:20:00,91.41,91.69,91.4,91.68,34779.0,81.1402,81.3888,81.1314,81.3799,34779.0
2019-01-03 13:30:00,91.65,91.71,91.35,91.71,32831.0,81.3533,81.4065,81.087,81.4065,32831.0
2019-01-03 13:40:00,91.66,91.83,91.52,91.55,26529.0,81.3622,81.5131,81.2379,81.2645,26529.0
2019-01-03 13:50:00,91.58,91.61,91.17,91.28,37689.0,81.2911,81.3178,80.9272,81.0249,37689.0
2019-01-03 14:00:00,91.27,91.5,91.17,91.47,34659.0,81.016,81.2201,80.9272,81.1935,34659.0
2019-01-03 14:10:00,91.48,91.72,91.38,91.67,47549.0,81.2024,81.4154,81.1136,81.371,47549.0
2019-01-03 14:20:00,91.68,91.77,91.34,91.76,46441.0,81.3799,81.4598,81.0781,81.4509,46441.0
2019-01-03 14:30:00,91.76,91.84,91.31,91.51,91296.0,81.4509,81.5219,81.0515,81.229,91296.0
2019-01-03 14:40:00,91.47,91.54,90.97,91.07,69074.0,81.1935,81.2556,80.7497,80.8384,69074.0
2019-01-03 14:50:00,91.07,91.18,90.8,91.12,63832.0,80.8384,80.9361,80.5988,80.8828,63832.0
2019-01-03 15:00:00,91.1,91.14,90.96,91.02,57217.0,80.8651,80.9006,80.7408,80.7941,57217.0
2019-01-03 15:10:00,91.02,91.26,90.91,91.23,59029.0,80.7941,81.0071,80.6964,80.9805,59029.0
2019-01-03 15:20:00,91.23,91.3,91.03,91.14,97235.0,80.9805,81.0426,80.8029,80.9006,97235.0
2019-01-03 15:30:00,91.14,91.48,91.0,91.07,129783.0,80.9006,81.2024,80.7763,80.8384,129783.0
2019-01-03 15:40:00,91.07,91.33,91.03,91.19,157040.0,80.8384,81.0692,80.8029,80.945,157040.0
2019-01-03 15:50:00,91.21,91.39,90.94,91.15,331802.0,80.9627,81.1225,80.7231,80.9095,331802.0
2019-01-04 09:30:00,91.95,92.92,91.89,92.71,173292.0,81.6196,82.4806,81.5663,82.2942,173292.0
2019-01-04 09:40:00,92.75,93.21,92.74,93.02,98049.0,82.3297,82.738,82.3208,82.5694,98049.0
2019-01-04 09:50:00,93.07,93.14,92.81,92.99,127855.0,82.6137,82.6759,82.383,82.5427,127855.0
2019-01-04 10:00:00,93.01,93.21,92.88,92.91,50452.0,82.5605,82.738,82.4451,82.4717,50452.0
2019-01-04 10:10:00,92.95,92.97,92.73,92.81,76553.0,82.5072,82.525,82.3119,82.383,76553.0
2019-01-04 10:20:00,92.82,93.68,92.5,93.66,111681.0,82.3918,83.1552,82.1078,83.1375,111681.0
2019-01-04 10:30:00,93.68,93.94,93.45,93.49,48294.0,83.1552,83.386,82.9511,82.9866,48294.0
2019-01-04 10:40:00,93.52,93.53,93.05,93.2,69429.0,83.0132,83.0221,82.596,82.7291,69429.0
2019-01-04 10:50:00,93.22,93.48,93.22,93.42,49087.0,82.7469,82.9777,82.7469,82.9244,49087.0
2019-01-04 11:00:00,93.44,93.91,93.43,93.69,44184.0,82.9422,83.3594,82.9333,83.1641,44184.0
2019-01-04 11:10:00,93.76,93.99,93.45,93.72,76270.0,83.2262,83.4304,82.9511,83.1907,76270.0
2019-01-04 11:20:00,93.72,93.73,93.31,93.49,154742.0,83.1907,83.1996,82.8268,82.9866,154742.0
2019-01-04 11:30:00,93.48,93.56,93.19,93.25,62989.0,82.9777,83.0487,82.7203,82.7735,62989.0
2019-01-04 11:40:00,93.3,93.74,93.27,93.65,63038.0,82.8179,83.2085,82.7913,83.1286,63038.0
2019-01-04 11:50:00,93.65,93.84,93.56,93.59,48263.0,83.1286,83.2972,83.0487,83.0753,48263.0
2019-01-04 12:00:00,93.56,93.62,93.31,93.52,62721.0,83.0487,83.102,82.8268,83.0132,62721.0
2019-01-04 12:10:00,93.51,93.92,93.5,93.91,43053.0,83.0043,83.3683,82.9954,83.3594,43053.0
2019-01-04 12:20:00,93.9,94.07,93.89,93.91,89709.0,83.3505,83.5014,83.3416,83.3594,89709.0
2019-01-04 12:30:00,93.91,93.99,93.77,93.91,46649.0,83.3594,83.4304,83.2351,83.3594,46649.0
2019-01-04 12:40:00,93.9,94.05,93.88,94.04,44148.0,83.3505,83.4836,83.3327,83.4748,44148.0
2019-01-04 12:50:00,94.05,94.18,93.93,94.07,59642.0,83.4836,83.599,83.3771,83.5014,59642.0
2019-01-04 13:00:00,94.08,94.43,94.07,94.4,74386.0,83.5103,83.821,83.5014,83.7943,74386.0
2019-01-04 13:10:00,94.39,94.43,94.14,94.21,41169.0,83.7854,83.821,83.5635,83.6257,41169.0
2019-01-04 13:20:00,94.21,94.25,93.99,94.05,41555.0,83.6257,83.6612,83.4304,83.4836,41555.0
2019-01-04 13:30:00,94.07,94.17,93.8,93.8,44674.0,83.5014,83.5902,83.2617,83.2617,44674.0
2019-01-04 13:40:00,93.8,93.82,93.53,93.79,50845.0,83.2617,83.2795,83.0221,83.2529,50845.0
2019-01-04 13:50:00,93.79,93.85,93.59,93.7,27414.0,83.2529,83.3061,83.0753,83.173,27414.0
2019-01-04 14:00:00,93.76,93.88,93.57,93.68,40418.0,83.2262,83.3327,83.0576,83.1552,40418.0
2019-01-04 14:10:00,93.74,93.85,93.66,93.8,35319.0,83.2085,83.3061,83.1375,83.2617,35319.0
2019-01-04 14:20:00,93.78,94.03,93.78,93.96,48084.0,83.244,83.4659,83.244,83.4038,48084.0
2019-01-04 14:30:00,93.95,94.16,93.89,94.13,36929.0,83.3949,83.5813,83.3416,83.5547,36929.0
2019-01-04 14:40:00,94.13,94.21,93.73,93.8,119518.0,83.5547,83.6257,83.1996,83.2617,119518.0
2019-01-04 14:50:00,93.8,93.84,93.61,93.7,66810.0,83.2617,83.2972,83.0931,83.173,66810.0
2019-01-04 15:00:00,93.7,93.98,93.68,93.84,55725.0,83.173,83.4215,83.1552,83.2972,55725.0
2019-01-04 15:10:00,93.83,94.16,93.81,94.09,68352.0,83.2884,83.5813,83.2706,83.5192,68352.0
2019-01-04 15:20:00,94.08,94.1,93.59,93.69,75586.0,83.5103,83.528,83.0753,83.1641,75586.0
2019-01-04 15:30:00,93.68,93.83,93.62,93.63,82879.0,83.1552,83.2884,83.102,83.1108,82879.0
2019-01-04 15:40:00,93.64,93.95,93.55,93.8,152017.0,83.1197,83.3949,83.0398,83.2617,152017.0
2019-01-04 15:50:00,93.79,94.07,93.7,93.87,389208.0,83.2529,83.5014,83.173,83.3239,389208.0
2019-01-07 09:30:00,93.68,94.75,93.68,94.45,147890.0,83.1552,84.105,83.1552,83.8387,147890.0
2019-01-07 09:40:00,94.39,94.82,94.27,94.42,127200.0,83.7854,84.1671,83.6789,83.8121,127200.0
2019-01-07 09:50:00,94.44,94.72,94.11,94.72,182389.0,83.8298,84.0784,83.5369,84.0784,182389.0
2019-01-07 10:00:00,94.58,95.04,94.34,94.89,98840.0,83.9541,84.3624,83.7411,84.2293,98840.0
2019-01-07 10:10:00,94.89,95.0,94.71,94.98,67390.0,84.2293,84.3269,84.0695,84.3092,67390.0
2019-01-07 10:20:00,94.95,95.32,94.83,95.16,89223.0,84.2825,84.611,84.176,84.4689,89223.0
2019-01-07 10:30:00,95.16,95.64,95.15,95.39,115633.0,84.4689,84.895,84.4601,84.6731,115633.0
2019-01-07 10:40:00,95.37,95.81,95.34,95.58,63888.0,84.6553,85.0459,84.6287,84.8418,63888.0
2019-01-07 10:50:00,95.59,95.99,95.54,95.96,103690.0,84.8506,85.2057,84.8062,85.1791,103690.0
2019-01-07 11:00:00,95.94,96.38,95.87,96.0,141695.0,85.1613,85.5519,85.0992,85.2146,141695.0
2019-01-07 11:10:00,96.0,96.43,95.95,96.42,102807.0,85.2146,85.5963,85.1702,85.5874,102807.0
2019-01-07 11:20:00,96.41,96.43,96.09,96.15,76083.0,85.5785,85.5963,85.2945,85.3477,76083.0
2019-01-07 11:30:00,96.16,96.59,96.13,96.44,135056.0,85.3566,85.7383,85.33,85.6051,135056.0
2019-01-07 11:40:00,96.44,96.54,96.2,96.21,99943.0,85.6051,85.6939,85.3921,85.401,99943.0
2019-01-07 11:50:00,96.22,96.77,96.21,96.73,90095.0,85.4099,85.8981,85.401,85.8626,90095.0
2019-01-07 12:00:00,96.74,96.75,96.15,96.21,65048.0,85.8714,85.8803,85.3477,85.401,65048.0
2019-01-07 12:10:00,96.22,96.3,95.99,96.02,56089.0,85.4099,85.4809,85.2057,85.2323,56089.0
2019-01-07 12:20:00,96.02,96.17,95.92,96.07,115300.0,85.2323,85.3655,85.1436,85.2767,115300.0
2019-01-07 12:30:00,96.06,96.55,95.96,96.54,102879.0,85.2678,85.7028,85.1791,85.6939,102879.0
2019-01-07 12:40:00,96.56,96.64,96.36,96.41,103945.0,85.7117,85.7827,85.5341,85.5785,103945.0
2019-01-07 12:50:00,96.41,96.55,96.27,96.4,54118.0,85.5785,85.7028,85.4542,85.5696,54118.0
2019-01-07 13:00:00,96.4,96.62,96.33,96.42,64756.0,85.5696,85.7649,85.5075,85.5874,64756.0
2019-01-07 13:10:00,96.43,96.54,96.33,96.41,89507.0,85.5963,85.6939,85.5075,85.5785,89507.0
2019-01-07 13:20:00,96.41,96.64,96.35,96.64,48967.0,85.5785,85.7827,85.5252,85.7827,48967.0
2019-01-07 13:30:00,96.64,96.8,96.56,96.66,62480.0,85.7827,85.9247,85.7117,85.8004,62480.0
2019-01-07 13:40:00,96.64,96.66,96.25,96.29,85456.0,85.7827,85.8004,85.4365,85.472,85456.0
2019-01-07 13:50:00,96.27,96.28,96.16,96.18,57279.0,85.4542,85.4631,85.3566,85.3743,57279.0
2019-01-07 14:00:00,96.18,96.35,96.15,96.24,53246.0,85.3743,85.5252,85.3477,85.4276,53246.0
2019-01-07 14:10:00,96.24,96.4,96.15,96.4,83020.0,85.4276,85.5696,85.3477,85.5696,83020.0
2019-01-07 14:20:00,96.4,96.52,96.26,96.33,90636.0,85.5696,85.6761,85.4454,85.5075,90636.0
2019-01-07 14:30:00,96.33,96.38,96.09,96.1,73271.0,85.5075,85.5519,85.2945,85.3033,73271.0
2019-01-07 14:40:00,96.09,96.1,95.84,95.97,105654.0,85.2945,85.3033,85.0725,85.1879,105654.0
2019-01-07 14:50:00,95.97,95.97,95.64,95.68,56797.0,85.1879,85.1879,84.895,84.9305,56797.0
2019-01-07 15:00:00,95.67,95.97,95.66,95.95,59950.0,84.9216,85.1879,84.9128,85.1702,59950.0
2019-01-07 15:10:00,95.96,96.07,95.82,95.98,89190.0,85.1791,85.2767,85.0548,85.1968,89190.0
2019-01-07 15:20:00,95.98,96.07,95.91,95.93,77898.0,85.1968,85.2767,85.1347,85.1524,77898.0
2019-01-07 15:30:00,95.94,96.08,95.82,95.91,110337.0,85.1613,85.2856,85.0548,85.1347,110337.0
2019-01-07 15:40:00,95.9,96.1,95.82,96.06,226515.0,85.1258,85.3033,85.0548,85.2678,226515.0
2019-01-07 15:50:00,96.05,96.06,95.59,95.69,412168.0,85.259,85.2678,84.8506,84.9394,412168.0
2019-01-08 09:30:00,96.66,97.04,96.54,96.86,142833.0,85.8004,86.1377,85.6939,85.9779,142833.0
2019-01-08 09:40:00,96.81,97.49,96.59,96.63,181495.0,85.9336,86.5372,85.7383,85.7738,181495.0
2019-01-08 09:50:00,96.58,96.58,96.22,96.52,127513.0,85.7294,85.7294,85.4099,85.6761,127513.0
2019-01-08 10:00:00,96.53,96.92,96.45,96.69,75252.0,85.685,86.0312,85.614,85.827,75252.0
2019-01-08 10:10:00,96.68,96.7,95.71,95.73,64272.0,85.8182,85.8359,84.9571,84.9749,64272.0
2019-01-08 10:20:00,95.69,96.57,95.69,96.3,72520.0,84.9394,85.7205,84.9394,85.4809,72520.0
2019-01-08 10:30:00,96.3,96.4,95.71,95.97,99055.0,85.4809,85.5696,84.9571,85.1879,99055.0
2019-01-08 10:40:00,95.96,96.03,95.61,95.81,47192.0,85.1791,85.2412,84.8684,85.0459,47192.0
2019-01-08 10:50:00,95.84,96.16,95.71,96.14,50115.0,85.0725,85.3566,84.9571,85.3388,50115.0
2019-01-08 11:00:00,96.14,96.42,96.05,96.27,72339.0,85.3388,85.5874,85.259,85.4542,72339.0
2019-01-08 11:10:00,96.27,96.3,96.0,96.25,59520.0,85.4542,85.4809,85.2146,85.4365,59520.0
2019-01-08 11:20:00,96.25,96.37,96.05,96.11,60553.0,85.4365,85.543,85.259,85.3122,60553.0
2019-01-08 11:30:00,96.14,96.18,95.97,96.15,46438.0,85.3388,85.3743,85.1879,85.3477,46438.0
2019-01-08 11:40:00,96.13,96.5,96.01,96.49,83078.0,85.33,85.6584,85.2234,85.6495,83078.0
2019-01-08 11:50:00,96.5,96.68,96.39,96.61,81792.0,85.6584,85.8182,85.5608,85.756,81792.0
2019-01-08 12:00:00,96.61,96.68,96.32,96.41,71145.0,85.756,85.8182,85.4986,85.5785,71145.0
2019-01-08 12:10:00,96.39,96.48,96.31,96.41,54439.0,85.5608,85.6406,85.4897,85.5785,54439.0
2019-01-08 12:20:00,96.42,96.81,96.33,96.58,68216.0,85.5874,85.9336,85.5075,85.7294,68216.0
2019-01-08 12:30:00,96.58,96.79,96.37,96.44,53998.0,85.7294,85.9158,85.543,85.6051,53998.0
2019-01-08 12:40:00,96.43,96.82,96.41,96.55,101190.0,85.5963,85.9424,85.5785,85.7028,101190.0
2019-01-08 12:50:00,96.55,96.91,96.47,96.8,103493.0,85.7028,86.0223,85.6318,85.9247,103493.0
2019-01-08 13:00:00,96.8,96.93,96.68,96.82,54698.0,85.9247,86.0401,85.8182,85.9424,54698.0
2019-01-08 13:10:00,96.83,97.07,96.68,96.79,72317.0,85.9513,86.1644,85.8182,85.9158,72317.0
2019-01-08 13:20:00,96.79,96.97,96.78,96.89,41366.0,85.9158,86.0756,85.9069,86.0046,41366.0
2019-01-08 13:30:00,96.9,97.06,96.88,96.97,45413.0,86.0135,86.1555,85.9957,86.0756,45413.0
2019-01-08 13:40:00,96.97,97.03,96.85,97.02,61036.0,86.0756,86.1288,85.9691,86.12,61036.0
2019-01-08 13:50:00,97.03,97.31,97.03,97.12,53887.0,86.1288,86.3774,86.1288,86.2087,53887.0
2019-01-08 14:00:00,97.13,97.2,97.0,97.06,38324.0,86.2176,86.2798,86.1022,86.1555,38324.0
2019-01-08 14:10:00,97.08,97.35,97.08,97.27,63495.0,86.1732,86.4129,86.1732,86.3419,63495.0
2019-01-08 14:20:00,97.27,97.27,97.05,97.18,59497.0,86.3419,86.3419,86.1466,86.262,59497.0
2019-01-08 14:30:00,97.17,97.38,97.15,97.26,61756.0,86.2531,86.4395,86.2354,86.333,61756.0
2019-01-08 14:40:00,97.26,97.36,97.17,97.31,82498.0,86.333,86.4218,86.2531,86.3774,82498.0
2019-01-08 14:50:00,97.3,97.42,97.2,97.35,78206.0,86.3685,86.475,86.2798,86.4129,78206.0
2019-01-08 15:00:00,97.35,97.46,97.17,97.41,73776.0,86.4129,86.5105,86.2531,86.4662,73776.0
2019-01-08 15:10:00,97.41,97.54,97.37,97.5,66511.0,86.4662,86.5816,86.4307,86.546,66511.0
2019-01-08 15:20:00,97.49,97.63,97.38,97.59,88936.0,86.5372,86.6614,86.4395,86.6259,88936.0
2019-01-08 15:30:00,97.59,97.86,97.58,97.79,139588.0,86.6259,86.8656,86.6171,86.8035,139588.0
2019-01-08 15:40:00,97.8,97.8,97.47,97.55,226891.0,86.8123,86.8123,86.5194,86.5904,226891.0
2019-01-08 15:50:00,97.53,97.64,97.4,97.63,412283.0,86.5727,86.6703,86.4573,86.6614,412283.0
2019-01-09 09:30:00,97.38,97.53,96.96,97.13,188856.0,86.4395,86.5727,86.0667,86.2176,188856.0
2019-01-09 09:40:00,97.12,97.4,96.8,97.35,198116.0,86.2087,86.4573,85.9247,86.4129,198116.0
2019-01-09 09:50:00,97.37,97.79,97.32,97.64,112609.0,86.4307,86.8035,86.3863,86.6703,112609.0
2019-01-09 10:00:00,97.7,97.89,97.43,97.78,185372.0,86.7236,86.8922,86.4839,86.7946,185372.0
2019-01-09 10:10:00,97.81,97.85,97.44,97.67,142993.0,86.8212,86.8567,86.4928,86.6969,142993.0
2019-01-09 10:20:00,97.67,97.79,97.53,97.7,79935.0,86.6969,86.8035,86.5727,86.7236,79935.0
2019-01-09 10:30:00,97.67,97.67,97.27,97.46,85060.0,86.6969,86.6969,86.3419,86.5105,85060.0
2019-01-09 10:40:00,97.43,97.44,96.96,97.12,80714.0,86.4839,86.4928,86.0667,86.2087,80714.0
2019-01-09 10:50:00,97.14,97.2,97.01,97.19,61720.0,86.2265,86.2798,86.1111,86.2709,61720.0
2019-01-09 11:00:00,97.17,97.46,97.09,97.4,70246.0,86.2531,86.5105,86.1821,86.4573,70246.0
2019-01-09 11:10:00,97.43,97.76,97.36,97.69,119154.0,86.4839,86.7768,86.4218,86.7147,119154.0
2019-01-09 11:20:00,97.69,97.89,97.66,97.79,131802.0,86.7147,86.8922,86.6881,86.8035,131802.0
2019-01-09 11:30:00,97.79,97.83,97.66,97.83,97143.0,86.8035,86.839,86.6881,86.839,97143.0
2019-01-09 11:40:00,97.84,97.97,97.6,97.96,116376.0,86.8478,86.9632,86.6348,86.9544,116376.0
2019-01-09 11:50:00,97.96,98.22,97.94,98.02,161004.0,86.9544,87.1852,86.9366,87.0076,161004.0
2019-01-09 12:00:00,98.02,98.02,97.69,97.71,65852.0,87.0076,87.0076,86.7147,86.7325,65852.0
2019-01-09 12:10:00,97.71,97.75,97.56,97.71,58029.0,86.7325,86.768,86.5993,86.7325,58029.0
2019-01-09 12:20:00,97.71,97.85,97.65,97.81,59282.0,86.7325,86.8567,86.6792,86.8212,59282.0
2019-01-09 12:30:00,97.81,97.95,97.77,97.87,92405.0,86.8212,86.9455,86.7857,86.8745,92405.0
2019-01-09 12:40:00,97.87,98.06,97.76,97.91,100544.0,86.8745,87.0431,86.7768,86.91,100544.0
2019-01-09 12:50:00,97.91,97.95,97.82,97.89,62527.0,86.91,86.9455,86.8301,86.8922,62527.0
2019-01-09 13:00:00,97.92,97.93,97.65,97.68,70987.0,86.9189,86.9277,86.6792,86.7058,70987.0
2019-01-09 13:10:00,97.68,97.76,97.6,97.71,93228.0,86.7058,86.7768,86.6348,86.7325,93228.0
2019-01-09 13:20:00,97.71,97.74,97.63,97.69,97096.0,86.7325,86.7591,86.6614,86.7147,97096.0
2019-01-09 13:30:00,97.68,97.69,97.37,97.38,84494.0,86.7058,86.7147,86.4307,86.4395,84494.0
2019-01-09 13:40:00,97.38,97.46,97.31,97.43,87216.0,86.4395,86.5105,86.3774,86.4839,87216.0
2019-01-09 13:50:00,97.44,97.52,97.33,97.47,94166.0,86.4928,86.5638,86.3951,86.5194,94166.0
2019-01-09 14:00:00,97.48,97.69,97.31,97.56,147270.0,86.5283,86.7147,86.3774,86.5993,147270.0
2019-01-09 14:10:00,97.53,97.59,97.06,97.08,107450.0,86.5727,86.6259,86.1555,86.1732,107450.0
2019-01-09 14:20:00,97.09,97.09,96.75,96.92,138769.0,86.1821,86.1821,85.8803,86.0312,138769.0
2019-01-09 14:30:00,96.91,97.06,96.87,97.02,107802.0,86.0223,86.1555,85.9868,86.12,107802.0
2019-01-09 14:40:00,97.02,97.3,96.91,97.3,91569.0,86.12,86.3685,86.0223,86.3685,91569.0
2019-01-09 14:50:00,97.31,97.34,97.13,97.16,69631.0,86.3774,86.404,86.2176,86.2442,69631.0
2019-01-09 15:00:00,97.17,97.3,97.09,97.25,97777.0,86.2531,86.3685,86.1821,86.3241,97777.0
2019-01-09 15:10:00,97.24,97.32,97.17,97.24,92543.0,86.3153,86.3863,86.2531,86.3153,92543.0
2019-01-09 15:20:00,97.23,97.32,97.11,97.15,86248.0,86.3064,86.3863,86.1999,86.2354,86248.0
2019-01-09 15:30:00,97.15,97.24,96.97,97.02,130896.0,86.2354,86.3153,86.0756,86.12,130896.0
2019-01-09 15:40:00,97.03,97.05,96.72,96.83,249691.0,86.1288,86.1466,85.8537,85.9513,249691.0
2019-01-09 15:50:00,96.83,97.07,96.68,97.01,518998.0,85.9513,86.1644,85.8182,86.1111,518998.0
2019-01-10 09:30:00,96.36,96.53,95.26,95.68,167918.0,85.5341,85.685,84.5577,84.9305,167918.0
2019-01-10 09:40:00,95.72,95.72,95.26,95.42,100500.0,84.966,84.966,84.5577,84.6997,100500.0
2019-01-10 09:50:00,95.41,95.57,94.96,95.0,140285.0,84.6909,84.8329,84.2914,84.3269,140285.0
2019-01-10 10:00:00,95.01,95.26,94.96,95.11,145888.0,84.3358,84.5577,84.2914,84.4246,145888.0
2019-01-10 10:10:00,95.12,95.25,94.67,94.89,92311.0,84.4334,84.5488,84.034,84.2293,92311.0
2019-01-10 10:20:00,94.88,95.4,94.85,95.31,75885.0,84.2204,84.682,84.1938,84.6021,75885.0
2019-01-10 10:30:00,95.31,95.37,95.19,95.33,59185.0,84.6021,84.6553,84.4956,84.6198,59185.0
2019-01-10 10:40:00,95.33,95.33,95.05,95.22,50885.0,84.6198,84.6198,84.3713,84.5222,50885.0
2019-01-10 10:50:00,95.23,95.29,95.16,95.23,47408.0,84.5311,84.5843,84.4689,84.5311,47408.0
2019-01-10 11:00:00,95.26,95.63,95.19,95.58,59353.0,84.5577,84.8861,84.4956,84.8418,59353.0
2019-01-10 11:10:00,95.58,95.88,95.56,95.71,63465.0,84.8418,85.108,84.824,84.9571,63465.0
2019-01-10 11:20:00,95.68,95.72,95.24,95.26,75438.0,84.9305,84.966,84.54,84.5577,75438.0
2019-01-10 11:30:00,95.27,95.53,95.15,95.39,118077.0,84.5666,84.7974,84.4601,84.6731,118077.0
2019-01-10 11:40:00,95.39,95.49,95.2,95.22,40004.0,84.6731,84.7619,84.5044,84.5222,40004.0
2019-01-10 11:50:00,95.25,95.42,95.14,95.42,40398.0,84.5488,84.6997,84.4512,84.6997,40398.0
2019-01-10 12:00:00,95.43,95.54,95.23,95.25,60621.0,84.7086,84.8062,84.5311,84.5488,60621.0
2019-01-10 12:10:00,95.25,95.44,95.24,95.43,37752.0,84.5488,84.7175,84.54,84.7086,37752.0
2019-01-10 12:20:00,95.41,95.63,95.34,95.56,35485.0,84.6909,84.8861,84.6287,84.824,35485.0
2019-01-10 12:30:00,95.58,95.65,95.48,95.61,62039.0,84.8418,84.9039,84.753,84.8684,62039.0
2019-01-10 12:40:00,95.61,95.88,95.41,95.81,130456.0,84.8684,85.108,84.6909,85.0459,130456.0
2019-01-10 12:50:00,95.8,95.87,95.72,95.74,101106.0,85.037,85.0992,84.966,84.9838,101106.0
2019-01-10 13:00:00,95.73,95.73,95.18,95.2,73877.0,84.9749,84.9749,84.4867,84.5044,73877.0
2019-01-10 13:10:00,95.19,95.32,95.02,95.19,39787.0,84.4956,84.611,84.3447,84.4956,39787.0
2019-01-10 13:20:00,95.16,95.21,95.04,95.21,50395.0,84.4689,84.5133,84.3624,84.5133,50395.0
2019-01-10 13:30:00,95.21,95.25,94.98,95.08,45659.0,84.5133,84.5488,84.3092,84.3979,45659.0
2019-01-10 13:40:00,95.08,95.16,94.9,95.16,63288.0,84.3979,84.4689,84.2382,84.4689,63288.0
2019-01-10 13:50:00,95.16,95.28,95.09,95.26,32754.0,84.4689,84.5755,84.4068,84.5577,32754.0
2019-01-10 14:00:00,95.25,95.72,95.25,95.64,50689.0,84.5488,84.966,84.5488,84.895,50689.0
2019-01-10 14:10:00,95.67,95.73,95.56,95.7,43763.0,84.9216,84.9749,84.824,84.9483,43763.0
2019-01-10 14:20:00,95.73,95.93,95.66,95.81,150148.0,84.9749,85.1524,84.9128,85.0459,150148.0
2019-01-10 14:30:00,95.82,95.84,95.7,95.72,48137.0,85.0548,85.0725,84.9483,84.966,48137.0
2019-01-10 14:40:00,95.72,95.92,95.5,95.52,75344.0,84.966,85.1436,84.7707,84.7885,75344.0
2019-01-10 14:50:00,95.5,95.63,95.39,95.6,88919.0,84.7707,84.8861,84.6731,84.8595,88919.0
2019-01-10 15:00:00,95.6,95.74,95.54,95.64,81864.0,84.8595,84.9838,84.8062,84.895,81864.0
2019-01-10 15:10:00,95.64,95.8,95.49,95.73,83212.0,84.895,85.037,84.7619,84.9749,83212.0
2019-01-10 15:20:00,95.73,95.75,95.63,95.7,107413.0,84.9749,84.9927,84.8861,84.9483,107413.0
2019-01-10 15:30:00,95.7,95.83,95.59,95.78,129461.0,84.9483,85.0637,84.8506,85.0193,129461.0
2019-01-10 15:40:00,95.79,95.96,95.78,95.9,150740.0,85.0282,85.1791,85.0193,85.1258,150740.0
2019-01-10 15:50:00,95.9,96.01,95.84,95.95,359187.0,85.1258,85.2234,85.0725,85.1702,359187.0
2019-01-11 09:30:00,95.72,96.45,95.4,96.03,119955.0,84.966,85.614,84.682,85.2412,119955.0
2019-01-11 09:40:00,96.03,96.41,95.85,96.35,106507.0,85.2412,85.5785,85.0814,85.5252,106507.0
2019-01-11 09:50:00,96.33,96.35,95.96,96.16,75180.0,85.5075,85.5252,85.1791,85.3566,75180.0
2019-01-11 10:00:00,96.14,96.64,96.05,96.52,65116.0,85.3388,85.7827,85.259,85.6761,65116.0
2019-01-11 10:10:00,96.52,96.66,96.34,96.41,72092.0,85.6761,85.8004,85.5164,85.5785,72092.0
2019-01-11 10:20:00,96.44,96.57,96.08,96.19,113752.0,85.6051,85.7205,85.2856,85.3832,113752.0
2019-01-11 10:30:00,96.18,96.82,96.14,96.74,125252.0,85.3743,85.9424,85.3388,85.8714,125252.0
2019-01-11 10:40:00,96.78,97.0,96.52,96.52,82037.0,85.9069,86.1022,85.6761,85.6761,82037.0
2019-01-11 10:50:00,96.54,96.79,96.35,96.73,66141.0,85.6939,85.9158,85.5252,85.8626,66141.0
2019-01-11 11:00:00,96.71,96.97,96.5,96.95,87656.0,85.8448,86.0756,85.6584,86.0578,87656.0
2019-01-11 11:10:00,96.93,97.01,96.77,96.98,102410.0,86.0401,86.1111,85.8981,86.0845,102410.0
2019-01-11 11:20:00,96.95,97.15,96.94,97.13,45745.0,86.0578,86.2354,86.049,86.2176,45745.0
2019-01-11 11:30:00,97.15,97.35,97.04,97.31,41962.0,86.2354,86.4129,86.1377,86.3774,41962.0
2019-01-11 11:40:00,97.31,97.47,97.16,97.4,76168.0,86.3774,86.5194,86.2442,86.4573,76168.0
2019-01-11 11:50:00,97.43,97.6,97.38,97.51,59905.0,86.4839,86.6348,86.4395,86.5549,59905.0
2019-01-11 12:00:00,97.5,97.58,97.38,97.39,52219.0,86.546,86.6171,86.4395,86.4484,52219.0
2019-01-11 12:10:00,97.38,97.42,97.26,97.3,75402.0,86.4395,86.475,86.333,86.3685,75402.0
2019-01-11 12:20:00,97.3,97.42,97.22,97.37,42703.0,86.3685,86.475,86.2975,86.4307,42703.0
2019-01-11 12:30:00,97.36,97.61,97.34,97.55,98628.0,86.4218,86.6437,86.404,86.5904,98628.0
2019-01-11 12:40:00,97.54,97.57,97.35,97.41,45507.0,86.5816,86.6082,86.4129,86.4662,45507.0
2019-01-11 12:50:00,97.4,97.42,97.27,97.29,47932.0,86.4573,86.475,86.3419,86.3596,47932.0
2019-01-11 13:00:00,97.29,97.29,97.12,97.16,52810.0,86.3596,86.3596,86.2087,86.2442,52810.0
2019-01-11 13:10:00,97.17,97.25,97.05,97.08,35719.0,86.2531,86.3241,86.1466,86.1732,35719.0
2019-01-11 13:20:00,97.08,97.09,96.88,96.97,54777.0,86.1732,86.1821,85.9957,86.0756,54777.0
2019-01-11 13:30:00,96.99,97.05,96.93,96.96,52153.0,86.0933,86.1466,86.0401,86.0667,52153.0
2019-01-11 13:40:00,96.96,97.05,96.94,96.98,40870.0,86.0667,86.1466,86.049,86.0845,40870.0
2019-01-11 13:50:00,96.98,97.04,96.94,96.97,49415.0,86.0845,86.1377,86.049,86.0756,49415.0
2019-01-11 14:00:00,96.98,97.11,96.92,97.08,58668.0,86.0845,86.1999,86.0312,86.1732,58668.0
2019-01-11 14:10:00,97.07,97.15,96.98,96.99,32031.0,86.1644,86.2354,86.0845,86.0933,32031.0
2019-01-11 14:20:00,97.01,97.11,96.96,97.1,40124.0,86.1111,86.1999,86.0667,86.191,40124.0
2019-01-11 14:30:00,97.11,97.17,96.98,97.14,58710.0,86.1999,86.2531,86.0845,86.2265,58710.0
2019-01-11 14:40:00,97.13,97.19,97.05,97.11,53622.0,86.2176,86.2709,86.1466,86.1999,53622.0
2019-01-11 14:50:00,97.1,97.15,96.87,96.99,71115.0,86.191,86.2354,85.9868,86.0933,71115.0
2019-01-11 15:00:00,97.0,97.16,96.97,97.11,66120.0,86.1022,86.2442,86.0756,86.1999,66120.0
2019-01-11 15:10:00,97.1,97.13,96.94,96.98,53160.0,86.191,86.2176,86.049,86.0845,53160.0
2019-01-11 15:20:00,97.0,97.06,96.95,97.0,58325.0,86.1022,86.1555,86.0578,86.1022,58325.0
2019-01-11 15:30:00,96.99,97.29,96.99,97.15,103646.0,86.0933,86.3596,86.0933,86.2354,103646.0
2019-01-11 15:40:00,97.14,97.32,97.13,97.29,122743.0,86.2265,86.3863,86.2176,86.3596,122743.0
2019-01-11 15:50:00,97.29,97.34,97.18,97.3,303834.0,86.3596,86.404,86.262,86.3685,303834.0
2019-01-14 09:30:00,96.34,96.63,96.18,96.33,66426.0,85.5164,85.7738,85.3743,85.5075,66426.0
2019-01-14 09:40:00,96.34,96.7,96.27,96.7,61934.0,85.5164,85.8359,85.4542,85.8359,61934.0
2019-01-14 09:50:00,96.71,97.06,96.65,97.01,32484.0,85.8448,86.1555,85.7915,86.1111,32484.0
2019-01-14 10:00:00,97.01,97.11,96.82,97.06,35672.0,86.1111,86.1999,85.9424,86.1555,35672.0
2019-01-14 10:10:00,97.06,97.18,96.92,97.08,43394.0,86.1555,86.262,86.0312,86.1732,43394.0
2019-01-14 10:20:00,97.09,97.12,96.91,97.01,63396.0,86.1821,86.2087,86.0223,86.1111,63396.0
2019-01-14 10:30:00,96.98,97.19,96.85,96.98,47636.0,86.0845,86.2709,85.9691,86.0845,47636.0
2019-01-14 10:40:00,96.97,97.09,96.79,96.87,56066.0,86.0756,86.1821,85.9158,85.9868,56066.0
2019-01-14 10:50:00,96.85,97.11,96.75,97.01,30518.0,85.9691,86.1999,85.8803,86.1111,30518.0
2019-01-14 11:00:00,97.0,97.13,96.82,96.84,38863.0,86.1022,86.2176,85.9424,85.9602,38863.0
2019-01-14 11:10:00,96.81,96.86,96.55,96.57,50751.0,85.9336,85.9779,85.7028,85.7205,50751.0
2019-01-14 11:20:00,96.54,96.75,96.53,96.7,37378.0,85.6939,85.8803,85.685,85.8359,37378.0
2019-01-14 11:30:00,96.7,97.05,96.67,97.01,68954.0,85.8359,86.1466,85.8093,86.1111,68954.0
2019-01-14 11:40:00,97.0,97.11,96.93,96.93,47077.0,86.1022,86.1999,86.0401,86.0401,47077.0
2019-01-14 11:50:00,96.92,96.92,96.71,96.85,37442.0,86.0312,86.0312,85.8448,85.9691,37442.0
2019-01-14 12:00:00,96.87,96.9,96.75,96.81,33977.0,85.9868,86.0135,85.8803,85.9336,33977.0
2019-01-14 12:10:00,96.81,96.86,96.71,96.81,24771.0,85.9336,85.9779,85.8448,85.9336,24771.0
2019-01-14 12:20:00,96.81,96.83,96.67,96.67,21321.0,85.9336,85.9513,85.8093,85.8093,21321.0
2019-01-14 12:30:00,96.67,96.75,96.62,96.7,27400.0,85.8093,85.8803,85.7649,85.8359,27400.0
2019-01-14 12:40:00,96.67,96.71,96.58,96.63,27016.0,85.8093,85.8448,85.7294,85.7738,27016.0
2019-01-14 12:50:00,96.64,96.76,96.51,96.72,29375.0,85.7827,85.8892,85.6673,85.8537,29375.0
2019-01-14 13:00:00,96.71,96.83,96.66,96.71,29740.0,85.8448,85.9513,85.8004,85.8448,29740.0
2019-01-14 13:10:00,96.7,96.96,96.65,96.96,44450.0,85.8359,86.0667,85.7915,86.0667,44450.0
2019-01-14 13:20:00,96.96,97.07,96.96,97.0,34114.0,86.0667,86.1644,86.0667,86.1022,34114.0
2019-01-14 13:30:00,96.99,97.0,96.82,97.0,38793.0,86.0933,86.1022,85.9424,86.1022,38793.0
2019-01-14 13:40:00,97.0,97.12,96.91,96.99,31426.0,86.1022,86.2087,86.0223,86.0933,31426.0
2019-01-14 13:50:00,96.99,97.0,96.91,96.95,25316.0,86.0933,86.1022,86.0223,86.0578,25316.0
2019-01-14 14:00:00,96.97,96.97,96.78,96.81,41437.0,86.0756,86.0756,85.9069,85.9336,41437.0
2019-01-14 14:10:00,96.82,96.88,96.73,96.76,42829.0,85.9424,85.9957,85.8626,85.8892,42829.0
2019-01-14 14:20:00,96.77,96.81,96.63,96.73,27043.0,85.8981,85.9336,85.7738,85.8626,27043.0
2019-01-14 14:30:00,96.74,96.9,96.74,96.9,34442.0,85.8714,86.0135,85.8714,86.0135,34442.0
2019-01-14 14:40:00,96.91,96.94,96.86,96.93,29988.0,86.0223,86.049,85.9779,86.0401,29988.0
2019-01-14 14:50:00,96.94,97.1,96.93,96.99,52286.0,86.049,86.191,86.0401,86.0933,52286.0
2019-01-14 15:00:00,96.99,97.08,96.75,96.78,53101.0,86.0933,86.1732,85.8803,85.9069,53101.0
2019-01-14 15:10:00,96.79,96.82,96.7,96.76,37972.0,85.9158,85.9424,85.8359,85.8892,37972.0
2019-01-14 15:20:00,96.76,96.96,96.76,96.84,39312.0,85.8892,86.0667,85.8892,85.9602,39312.0
2019-01-14 15:30:00,96.84,96.93,96.83,96.88,53593.0,85.9602,86.0401,85.9513,85.9957,53593.0
2019-01-14 15:40:00,96.88,96.94,96.8,96.82,89732.0,85.9957,86.049,85.9247,85.9424,89732.0
2019-01-14 15:50:00,96.81,97.02,96.66,96.9,280607.0,85.9336,86.12,85.8004,86.0135,280607.0
2019-01-15 09:30:00,95.77,95.77,94.78,95.62,461844.0,85.0104,85.0104,84.1316,84.8773,461844.0
2019-01-15 09:40:00,95.64,95.69,94.93,95.06,120279.0,84.895,84.9394,84.2648,84.3802,120279.0
2019-01-15 09:50:00,95.08,95.33,94.86,95.16,128831.0,84.3979,84.6198,84.2026,84.4689,128831.0
2019-01-15 10:00:00,95.15,95.45,94.85,94.85,137982.0,84.4601,84.7264,84.1938,84.1938,137982.0
2019-01-15 10:10:00,94.85,95.0,94.45,94.75,114874.0,84.1938,84.3269,83.8387,84.105,114874.0
2019-01-15 10:20:00,94.75,94.76,94.26,94.56,134015.0,84.105,84.1139,83.6701,83.9363,134015.0
2019-01-15 10:30:00,94.57,94.9,94.46,94.86,98529.0,83.9452,84.2382,83.8476,84.2026,98529.0
2019-01-15 10:40:00,94.87,95.02,94.57,94.59,78561.0,84.2115,84.3447,83.9452,83.963,78561.0
2019-01-15 10:50:00,94.6,94.93,94.55,94.89,82768.0,83.9719,84.2648,83.9275,84.2293,82768.0
2019-01-15 11:00:00,94.9,95.05,94.8,94.93,87837.0,84.2382,84.3713,84.1494,84.2648,87837.0
2019-01-15 11:10:00,94.87,94.88,94.65,94.79,76027.0,84.2115,84.2204,84.0162,84.1405,76027.0
2019-01-15 11:20:00,94.81,94.91,94.63,94.63,64817.0,84.1583,84.247,83.9985,83.9985,64817.0
2019-01-15 11:30:00,94.65,94.79,94.56,94.77,107779.0,84.0162,84.1405,83.9363,84.1228,107779.0
2019-01-15 11:40:00,94.77,94.91,94.65,94.8,77244.0,84.1228,84.247,84.0162,84.1494,77244.0
2019-01-15 11:50:00,94.8,95.39,94.79,95.35,84340.0,84.1494,84.6731,84.1405,84.6376,84340.0
2019-01-15 12:00:00,95.36,95.57,95.33,95.41,108799.0,84.6465,84.8329,84.6198,84.6909,108799.0
2019-01-15 12:10:00,95.43,95.58,95.4,95.51,51874.0,84.7086,84.8418,84.682,84.7796,51874.0
2019-01-15 12:20:00,95.51,95.65,95.44,95.46,74291.0,84.7796,84.9039,84.7175,84.7352,74291.0
2019-01-15 12:30:00,95.46,95.48,95.28,95.4,47862.0,84.7352,84.753,84.5755,84.682,47862.0
2019-01-15 12:40:00,95.42,95.47,95.32,95.4,41912.0,84.6997,84.7441,84.611,84.682,41912.0
2019-01-15 12:50:00,95.41,95.41,95.15,95.32,49588.0,84.6909,84.6909,84.4601,84.611,49588.0
2019-01-15 13:00:00,95.32,95.34,95.12,95.2,42491.0,84.611,84.6287,84.4334,84.5044,42491.0
2019-01-15 13:10:00,95.21,95.29,95.1,95.12,57841.0,84.5133,84.5843,84.4157,84.4334,57841.0
2019-01-15 13:20:00,95.11,95.18,95.02,95.15,69157.0,84.4246,84.4867,84.3447,84.4601,69157.0
2019-01-15 13:30:00,95.14,95.26,95.07,95.24,44975.0,84.4512,84.5577,84.3891,84.54,44975.0
2019-01-15 13:40:00,95.24,95.29,95.17,95.21,54050.0,84.54,84.5843,84.4778,84.5133,54050.0
2019-01-15 13:50:00,95.21,95.26,95.07,95.2,42788.0,84.5133,84.5577,84.3891,84.5044,42788.0
2019-01-15 14:00:00,95.19,95.42,95.19,95.27,44320.0,84.4956,84.6997,84.4956,84.5666,44320.0
2019-01-15 14:10:00,95.28,95.37,95.16,95.2,36260.0,84.5755,84.6553,84.4689,84.5044,36260.0
2019-01-15 14:20:00,95.16,95.18,94.66,94.68,67882.0,84.4689,84.4867,84.0251,84.0429,67882.0
2019-01-15 14:30:00,94.65,94.8,94.44,94.59,131438.0,84.0162,84.1494,83.8298,83.963,131438.0
2019-01-15 14:40:00,94.57,94.82,94.56,94.64,98283.0,83.9452,84.1671,83.9363,84.0074,98283.0
2019-01-15 14:50:00,94.64,94.79,94.58,94.63,61830.0,84.0074,84.1405,83.9541,83.9985,61830.0
2019-01-15 15:00:00,94.61,94.95,94.53,94.92,92693.0,83.9807,84.2825,83.9097,84.2559,92693.0
2019-01-15 15:10:00,94.91,95.04,94.81,94.87,90750.0,84.247,84.3624,84.1583,84.2115,90750.0
2019-01-15 15:20:00,94.87,94.87,94.72,94.86,75418.0,84.2115,84.2115,84.0784,84.2026,75418.0
2019-01-15 15:30:00,94.85,94.92,94.76,94.81,104324.0,84.1938,84.2559,84.1139,84.1583,104324.0
2019-01-15 15:40:00,94.8,94.92,94.73,94.89,288407.0,84.1494,84.2559,84.0873,84.2293,288407.0
2019-01-15 15:50:00,94.88,94.95,94.75,94.86,358759.0,84.2204,84.2825,84.105,84.2026,358759.0
2019-01-16 09:30:00,94.82,95.15,94.57,95.06,138489.0,84.1671,84.4601,83.9452,84.3802,138489.0
2019-01-16 09:40:00,95.05,95.39,95.0,95.04,77817.0,84.3713,84.6731,84.3269,84.3624,77817.0
2019-01-16 09:50:00,95.05,95.06,94.72,94.8,86607.0,84.3713,84.3802,84.0784,84.1494,86607.0
2019-01-16 10:00:00,94.84,95.11,94.8,95.06,78283.0,84.1849,84.4246,84.1494,84.3802,78283.0
2019-01-16 10:10:00,95.08,95.14,94.99,95.12,87707.0,84.3979,84.4512,84.318,84.4334,87707.0
2019-01-16 10:20:00,95.11,95.11,94.62,94.77,72643.0,84.4246,84.4246,83.9896,84.1228,72643.0
2019-01-16 10:30:00,94.79,94.85,94.6,94.63,52157.0,84.1405,84.1938,83.9719,83.9985,52157.0
2019-01-16 10:40:00,94.63,94.81,94.55,94.81,54952.0,83.9985,84.1583,83.9275,84.1583,54952.0
2019-01-16 10:50:00,94.83,95.03,94.83,95.03,45905.0,84.176,84.3535,84.176,84.3535,45905.0
2019-01-16 11:00:00,95.03,95.08,94.85,94.92,62864.0,84.3535,84.3979,84.1938,84.2559,62864.0
2019-01-16 11:10:00,94.91,94.97,94.77,94.9,57142.0,84.247,84.3003,84.1228,84.2382,57142.0
2019-01-16 11:20:00,94.89,95.0,94.82,94.93,40375.0,84.2293,84.3269,84.1671,84.2648,40375.0
2019-01-16 11:30:00,94.94,94.98,94.82,94.91,38764.0,84.2737,84.3092,84.1671,84.247,38764.0
2019-01-16 11:40:00,94.9,94.93,94.62,94.64,38102.0,84.2382,84.2648,83.9896,84.0074,38102.0
2019-01-16 11:50:00,94.64,94.73,94.59,94.69,39911.0,84.0074,84.0873,83.963,84.0517,39911.0
2019-01-16 12:00:00,94.7,94.77,94.65,94.67,68350.0,84.0606,84.1228,84.0162,84.034,68350.0
2019-01-16 12:10:00,94.67,94.69,94.43,94.68,58220.0,84.034,84.0517,83.821,84.0429,58220.0
2019-01-16 12:20:00,94.68,94.73,94.55,94.67,53900.0,84.0429,84.0873,83.9275,84.034,53900.0
2019-01-16 12:30:00,94.69,94.73,94.44,94.6,61201.0,84.0517,84.0873,83.8298,83.9719,61201.0
2019-01-16 12:40:00,94.61,94.72,94.6,94.67,67727.0,83.9807,84.0784,83.9719,84.034,67727.0
2019-01-16 12:50:00,94.68,94.81,94.66,94.72,126772.0,84.0429,84.1583,84.0251,84.0784,126772.0
2019-01-16 13:00:00,94.72,94.73,94.5,94.61,49339.0,84.0784,84.0873,83.8831,83.9807,49339.0
2019-01-16 13:10:00,94.62,94.64,94.45,94.58,42959.0,83.9896,84.0074,83.8387,83.9541,42959.0
2019-01-16 13:20:00,94.58,94.66,94.55,94.64,42824.0,83.9541,84.0251,83.9275,84.0074,42824.0
2019-01-16 13:30:00,94.63,94.7,94.6,94.66,53078.0,83.9985,84.0606,83.9719,84.0251,53078.0
2019-01-16 13:40:00,94.67,94.7,94.51,94.69,48078.0,84.034,84.0606,83.892,84.0517,48078.0
2019-01-16 13:50:00,94.69,94.7,94.44,94.59,72205.0,84.0517,84.0606,83.8298,83.963,72205.0
2019-01-16 14:00:00,94.6,94.7,94.59,94.64,55060.0,83.9719,84.0606,83.963,84.0074,55060.0
2019-01-16 14:10:00,94.65,94.67,94.56,94.62,85969.0,84.0162,84.034,83.9363,83.9896,85969.0
2019-01-16 14:20:00,94.62,94.66,94.41,94.43,94901.0,83.9896,84.0251,83.8032,83.821,94901.0
2019-01-16 14:30:00,94.44,94.67,94.43,94.54,79187.0,83.8298,84.034,83.821,83.9186,79187.0
2019-01-16 14:40:00,94.55,94.67,94.51,94.67,52413.0,83.9275,84.034,83.892,84.034,52413.0
2019-01-16 14:50:00,94.67,94.7,94.41,94.43,126878.0,84.034,84.0606,83.8032,83.821,126878.0
2019-01-16 15:00:00,94.42,94.49,94.36,94.38,130510.0,83.8121,83.8742,83.7588,83.7766,130510.0
2019-01-16 15:10:00,94.4,94.4,94.2,94.31,110964.0,83.7943,83.7943,83.6168,83.7144,110964.0
2019-01-16 15:20:00,94.31,94.42,94.3,94.4,80452.0,83.7144,83.8121,83.7056,83.7943,80452.0
2019-01-16 15:30:00,94.41,94.41,94.11,94.2,154757.0,83.8032,83.8032,83.5369,83.6168,154757.0
2019-01-16 15:40:00,94.2,94.21,94.0,94.15,215502.0,83.6168,83.6257,83.4393,83.5724,215502.0
2019-01-16 15:50:00,94.15,94.15,93.85,93.94,478315.0,83.5724,83.5724,83.3061,83.386,478315.0
2019-01-17 09:30:00,92.63,92.72,91.26,91.26,368826.0,82.2232,82.3031,81.0071,81.0071,368826.0
2019-01-17 09:40:00,91.26,92.02,91.21,91.88,305256.0,81.0071,81.6817,80.9627,81.5574,305256.0
2019-01-17 09:50:00,91.85,92.23,91.81,92.06,211305.0,81.5308,81.8681,81.4953,81.7172,211305.0
2019-01-17 10:00:00,92.08,92.14,91.63,91.82,176352.0,81.735,81.7882,81.3355,81.5042,176352.0
2019-01-17 10:10:00,91.8,92.13,91.78,91.89,114636.0,81.4864,81.7794,81.4687,81.5663,114636.0
2019-01-17 10:20:00,91.91,92.4,91.72,92.27,136766.0,81.5841,82.019,81.4154,81.9036,136766.0
2019-01-17 10:30:00,92.29,92.31,91.76,91.78,142659.0,81.9214,81.9391,81.4509,81.4687,142659.0
2019-01-17 10:40:00,91.78,92.01,91.78,91.83,62773.0,81.4687,81.6728,81.4687,81.5131,62773.0
2019-01-17 10:50:00,91.82,91.85,91.58,91.67,165901.0,81.5042,81.5308,81.2911,81.371,165901.0
2019-01-17 11:00:00,91.67,92.08,91.67,92.06,77142.0,81.371,81.735,81.371,81.7172,77142.0
2019-01-17 11:10:00,92.05,92.05,91.79,91.84,60363.0,81.7083,81.7083,81.4776,81.5219,60363.0
2019-01-17 11:20:00,91.85,91.96,91.77,91.9,64820.0,81.5308,81.6285,81.4598,81.5752,64820.0
2019-01-17 11:30:00,91.9,92.15,91.86,92.14,77379.0,81.5752,81.7971,81.5397,81.7882,77379.0
2019-01-17 11:40:00,92.14,92.22,91.93,92.02,75134.0,81.7882,81.8592,81.6018,81.6817,75134.0
2019-01-17 11:50:00,92.01,92.03,91.82,91.9,93079.0,81.6728,81.6906,81.5042,81.5752,93079.0
2019-01-17 12:00:00,91.91,92.02,91.76,91.85,71321.0,81.5841,81.6817,81.4509,81.5308,71321.0
2019-01-17 12:10:00,91.83,91.94,91.78,91.82,44183.0,81.5131,81.6107,81.4687,81.5042,44183.0
2019-01-17 12:20:00,91.81,91.84,91.75,91.82,47894.0,81.4953,81.5219,81.442,81.5042,47894.0
2019-01-17 12:30:00,91.83,91.97,91.75,91.89,48249.0,81.5131,81.6373,81.442,81.5663,48249.0
2019-01-17 12:40:00,91.89,91.92,91.73,91.85,51761.0,81.5663,81.5929,81.4243,81.5308,51761.0
2019-01-17 12:50:00,91.84,91.84,91.71,91.8,47753.0,81.5219,81.5219,81.4065,81.4864,47753.0
2019-01-17 13:00:00,91.8,91.97,91.77,91.93,50596.0,81.4864,81.6373,81.4598,81.6018,50596.0
2019-01-17 13:10:00,91.93,92.01,91.91,91.94,46675.0,81.6018,81.6728,81.5841,81.6107,46675.0
2019-01-17 13:20:00,91.95,92.05,91.9,91.98,100403.0,81.6196,81.7083,81.5752,81.6462,100403.0
2019-01-17 13:30:00,92.0,92.01,91.84,91.89,58151.0,81.664,81.6728,81.5219,81.5663,58151.0
2019-01-17 13:40:00,91.91,91.92,91.8,91.87,45805.0,81.5841,81.5929,81.4864,81.5486,45805.0
2019-01-17 13:50:00,91.87,91.92,91.78,91.79,58201.0,81.5486,81.5929,81.4687,81.4776,58201.0
2019-01-17 14:00:00,91.78,91.82,91.61,91.62,75635.0,81.4687,81.5042,81.3178,81.3267,75635.0
2019-01-17 14:10:00,91.62,91.62,91.48,91.53,73895.0,81.3267,81.3267,81.2024,81.2468,73895.0
2019-01-17 14:20:00,91.54,91.57,91.37,91.38,100668.0,81.2556,81.2823,81.1047,81.1136,100668.0
2019-01-17 14:30:00,91.38,91.48,91.26,91.39,203160.0,81.1136,81.2024,81.0071,81.1225,203160.0
2019-01-17 14:40:00,91.4,92.0,91.33,91.87,327963.0,81.1314,81.664,81.0692,81.5486,327963.0
2019-01-17 14:50:00,91.87,91.89,91.27,91.39,275721.0,81.5486,81.5663,81.016,81.1225,275721.0
2019-01-17 15:00:00,91.4,91.67,91.35,91.51,300428.0,81.1314,81.371,81.087,81.229,300428.0
2019-01-17 15:10:00,91.53,91.57,91.43,91.57,144099.0,81.2468,81.2823,81.158,81.2823,144099.0
2019-01-17 15:20:00,91.57,91.82,91.54,91.8,124714.0,81.2823,81.5042,81.2556,81.4864,124714.0
2019-01-17 15:30:00,91.81,91.93,91.76,91.81,155643.0,81.4953,81.6018,81.4509,81.4953,155643.0
2019-01-17 15:40:00,91.81,91.84,91.63,91.77,258021.0,81.4953,81.5219,81.3355,81.4598,258021.0
2019-01-17 15:50:00,91.77,92.03,91.71,92.02,489335.0,81.4598,81.6906,81.4065,81.6817,489335.0
2019-01-18 09:30:00,92.83,94.0,92.68,93.09,748509.0,82.4007,83.4393,82.2676,82.6315,748509.0
2019-01-18 09:40:00,93.09,93.96,93.03,93.88,215880.0,82.6315,83.4038,82.5782,83.3327,215880.0
2019-01-18 09:50:00,93.87,93.88,93.51,93.84,156058.0,83.3239,83.3327,83.0043,83.2972,156058.0
2019-01-18 10:00:00,93.82,93.85,93.36,93.36,160411.0,83.2795,83.3061,82.8712,82.8712,160411.0
2019-01-18 10:10:00,93.38,93.63,93.26,93.28,179787.0,82.8889,83.1108,82.7824,82.8002,179787.0
2019-01-18 10:20:00,93.28,93.45,93.23,93.43,110583.0,82.8002,82.9511,82.7558,82.9333,110583.0
2019-01-18 10:30:00,93.44,93.72,93.39,93.47,211807.0,82.9422,83.1907,82.8978,82.9688,211807.0
2019-01-18 10:40:00,93.49,93.91,93.39,93.75,102074.0,82.9866,83.3594,82.8978,83.2174,102074.0
2019-01-18 10:50:00,93.76,94.01,93.74,93.84,116083.0,83.2262,83.4481,83.2085,83.2972,116083.0
2019-01-18 11:00:00,93.83,94.08,93.77,93.98,112703.0,83.2884,83.5103,83.2351,83.4215,112703.0
2019-01-18 11:10:00,93.99,94.0,93.72,93.77,77847.0,83.4304,83.4393,83.1907,83.2351,77847.0
2019-01-18 11:20:00,93.76,94.07,93.7,94.03,88334.0,83.2262,83.5014,83.173,83.4659,88334.0
2019-01-18 11:30:00,94.02,94.04,93.87,94.0,89491.0,83.457,83.4748,83.3239,83.4393,89491.0
2019-01-18 11:40:00,94.01,94.05,93.89,94.01,122749.0,83.4481,83.4836,83.3416,83.4481,122749.0
2019-01-18 11:50:00,94.02,94.09,93.89,94.05,309319.0,83.457,83.5192,83.3416,83.4836,309319.0
2019-01-18 12:00:00,94.05,94.25,93.95,94.0,123649.0,83.4836,83.6612,83.3949,83.4393,123649.0
2019-01-18 12:10:00,94.0,94.35,94.0,94.19,106210.0,83.4393,83.7499,83.4393,83.6079,106210.0
2019-01-18 12:20:00,94.19,94.28,94.11,94.22,80115.0,83.6079,83.6878,83.5369,83.6345,80115.0
2019-01-18 12:30:00,94.23,94.33,94.13,94.27,91152.0,83.6434,83.7322,83.5547,83.6789,91152.0
2019-01-18 12:40:00,94.27,94.42,94.2,94.4,108361.0,83.6789,83.8121,83.6168,83.7943,108361.0
2019-01-18 12:50:00,94.4,94.53,94.38,94.47,72691.0,83.7943,83.9097,83.7766,83.8565,72691.0
2019-01-18 13:00:00,94.48,94.52,94.13,94.2,100450.0,83.8653,83.9008,83.5547,83.6168,100450.0
2019-01-18 13:10:00,94.22,94.24,94.06,94.1,59613.0,83.6345,83.6523,83.4925,83.528,59613.0
2019-01-18 13:20:00,94.1,94.3,94.08,94.13,68250.0,83.528,83.7056,83.5103,83.5547,68250.0
2019-01-18 13:30:00,94.13,94.2,94.0,94.08,82546.0,83.5547,83.6168,83.4393,83.5103,82546.0
2019-01-18 13:40:00,94.08,94.23,94.06,94.2,113197.0,83.5103,83.6434,83.4925,83.6168,113197.0
2019-01-18 13:50:00,94.21,94.37,94.21,94.35,76539.0,83.6257,83.7677,83.6257,83.7499,76539.0
2019-01-18 14:00:00,94.35,94.37,94.27,94.32,75419.0,83.7499,83.7677,83.6789,83.7233,75419.0
2019-01-18 14:10:00,94.32,94.33,94.08,94.15,94666.0,83.7233,83.7322,83.5103,83.5724,94666.0
2019-01-18 14:20:00,94.14,94.29,94.12,94.18,83924.0,83.5635,83.6967,83.5458,83.599,83924.0
2019-01-18 14:30:00,94.17,94.42,94.16,94.25,159190.0,83.5902,83.8121,83.5813,83.6612,159190.0
2019-01-18 14:40:00,94.25,94.52,94.25,94.51,109397.0,83.6612,83.9008,83.6612,83.892,109397.0
2019-01-18 14:50:00,94.52,94.59,94.43,94.45,164670.0,83.9008,83.963,83.821,83.8387,164670.0
2019-01-18 15:00:00,94.44,94.48,94.29,94.48,109957.0,83.8298,83.8653,83.6967,83.8653,109957.0
2019-01-18 15:10:00,94.48,94.8,94.46,94.8,110475.0,83.8653,84.1494,83.8476,84.1494,110475.0
2019-01-18 15:20:00,94.79,94.84,94.65,94.79,161196.0,84.1405,84.1849,84.0162,84.1405,161196.0
2019-01-18 15:30:00,94.8,94.91,94.76,94.89,159506.0,84.1494,84.247,84.1139,84.2293,159506.0
2019-01-18 15:40:00,94.89,94.96,94.85,94.88,284325.0,84.2293,84.2914,84.1938,84.2204,284325.0
2019-01-18 15:50:00,94.89,95.03,94.74,94.99,512041.0,84.2293,84.3535,84.0961,84.318,512041.0
2019-01-22 09:30:00,93.41,93.41,92.76,92.92,259239.0,83.3502,83.3502,82.7702,82.913,259239.0
2019-01-22 09:40:00,92.95,92.98,92.68,92.82,142206.0,82.9398,82.9665,82.6988,82.8238,142206.0
2019-01-22 09:50:00,92.84,92.84,92.53,92.73,76986.0,82.8416,82.8416,82.565,82.7435,76986.0
2019-01-22 10:00:00,92.71,92.71,92.26,92.44,166821.0,82.7256,82.7256,82.3241,82.4847,166821.0
2019-01-22 10:10:00,92.45,92.57,92.25,92.48,103712.0,82.4936,82.6007,82.3152,82.5204,103712.0
2019-01-22 10:20:00,92.5,92.88,92.48,92.7,92155.0,82.5382,82.8773,82.5204,82.7167,92155.0
2019-01-22 10:30:00,92.71,92.96,92.63,92.88,72289.0,82.7256,82.9487,82.6542,82.8773,72289.0
2019-01-22 10:40:00,92.86,92.96,92.44,92.49,91560.0,82.8595,82.9487,82.4847,82.5293,91560.0
2019-01-22 10:50:00,92.48,92.61,92.27,92.29,117991.0,82.5204,82.6364,82.333,82.3508,117991.0
2019-01-22 11:00:00,92.28,92.37,92.17,92.19,149442.0,82.3419,82.4222,82.2438,82.2616,149442.0
2019-01-22 11:10:00,92.2,92.29,92.14,92.16,78521.0,82.2705,82.3508,82.217,82.2349,78521.0
2019-01-22 11:20:00,92.18,92.33,92.15,92.28,116179.0,82.2527,82.3865,82.2259,82.3419,116179.0
2019-01-22 11:30:00,92.29,92.47,92.21,92.34,54903.0,82.3508,82.5115,82.2795,82.3955,54903.0
2019-01-22 11:40:00,92.34,92.34,92.05,92.13,128329.0,82.3955,82.3955,82.1367,82.2081,128329.0
2019-01-22 11:50:00,92.12,92.13,91.63,91.66,181210.0,82.1992,82.2081,81.7619,81.7887,181210.0
2019-01-22 12:00:00,91.67,91.96,91.53,91.84,123119.0,81.7976,82.0564,81.6727,81.9493,123119.0
2019-01-22 12:10:00,91.84,91.89,91.73,91.8,63025.0,81.9493,81.9939,81.8512,81.9136,63025.0
2019-01-22 12:20:00,91.8,91.8,91.6,91.71,82216.0,81.9136,81.9136,81.7352,81.8333,82216.0
2019-01-22 12:30:00,91.7,91.86,91.68,91.79,88706.0,81.8244,81.9672,81.8065,81.9047,88706.0
2019-01-22 12:40:00,91.8,92.02,91.74,91.97,71959.0,81.9136,82.1099,81.8601,82.0653,71959.0
2019-01-22 12:50:00,91.99,92.07,91.83,91.83,54299.0,82.0832,82.1545,81.9404,81.9404,54299.0
2019-01-22 13:00:00,91.82,91.82,91.6,91.6,61787.0,81.9315,81.9315,81.7352,81.7352,61787.0
2019-01-22 13:10:00,91.6,91.66,91.37,91.37,73311.0,81.7352,81.7887,81.5299,81.5299,73311.0
2019-01-22 13:20:00,91.37,91.56,91.36,91.45,214313.0,81.5299,81.6995,81.521,81.6013,214313.0
2019-01-22 13:30:00,91.45,91.72,91.41,91.65,72332.0,81.6013,81.8422,81.5656,81.7798,72332.0
2019-01-22 13:40:00,91.65,91.72,91.52,91.7,51397.0,81.7798,81.8422,81.6638,81.8244,51397.0
2019-01-22 13:50:00,91.69,91.75,91.43,91.43,71551.0,81.8155,81.869,81.5835,81.5835,71551.0
2019-01-22 14:00:00,91.42,91.48,91.16,91.16,121655.0,81.5745,81.6281,81.3425,81.3425,121655.0
2019-01-22 14:10:00,91.16,91.33,91.1,91.17,85058.0,81.3425,81.4942,81.289,81.3515,85058.0
2019-01-22 14:20:00,91.18,91.27,90.93,90.97,100685.0,81.3604,81.4407,81.1373,81.173,100685.0
2019-01-22 14:30:00,90.98,91.1,90.93,91.02,79997.0,81.1819,81.289,81.1373,81.2176,79997.0
2019-01-22 14:40:00,91.03,91.11,90.84,90.89,127780.0,81.2265,81.2979,81.057,81.1016,127780.0
2019-01-22 14:50:00,90.88,91.15,90.87,91.04,118836.0,81.0927,81.3336,81.0838,81.2355,118836.0
2019-01-22 15:00:00,91.04,91.08,90.78,90.88,133508.0,81.2355,81.2712,81.0035,81.0927,133508.0
2019-01-22 15:10:00,90.88,91.14,90.83,91.05,175236.0,81.0927,81.3247,81.0481,81.2444,175236.0
2019-01-22 15:20:00,91.03,91.09,90.95,90.97,180031.0,81.2265,81.2801,81.1552,81.173,180031.0
2019-01-22 15:30:00,90.97,91.28,90.75,91.27,263139.0,81.173,81.4496,80.9767,81.4407,263139.0
2019-01-22 15:40:00,91.27,91.41,91.07,91.16,210496.0,81.4407,81.5656,81.2622,81.3425,210496.0
2019-01-22 15:50:00,91.16,91.56,91.07,91.56,380145.0,81.3425,81.6995,81.2622,81.6995,380145.0
2019-01-23 09:30:00,91.16,91.35,90.66,91.17,187009.0,81.3425,81.5121,80.8964,81.3515,187009.0
2019-01-23 09:40:00,91.18,92.17,91.18,92.09,165709.0,81.3604,82.2438,81.3604,82.1724,165709.0
2019-01-23 09:50:00,92.09,92.24,91.75,91.91,177884.0,82.1724,82.3062,81.869,82.0118,177884.0
2019-01-23 10:00:00,91.97,92.04,91.76,91.84,95190.0,82.0653,82.1278,81.8779,81.9493,95190.0
2019-01-23 10:10:00,91.85,91.9,91.63,91.7,141432.0,81.9582,82.0029,81.7619,81.8244,141432.0
2019-01-23 10:20:00,91.7,91.84,91.47,91.57,72976.0,81.8244,81.9493,81.6192,81.7084,72976.0
2019-01-23 10:30:00,91.59,91.77,91.43,91.58,72888.0,81.7262,81.8869,81.5835,81.7173,72888.0
2019-01-23 10:40:00,91.58,91.61,91.38,91.47,69499.0,81.7173,81.7441,81.5389,81.6192,69499.0
2019-01-23 10:50:00,91.45,91.46,91.08,91.11,89723.0,81.6013,81.6102,81.2712,81.2979,89723.0
2019-01-23 11:00:00,91.12,91.26,90.97,91.22,72257.0,81.3069,81.4318,81.173,81.3961,72257.0
2019-01-23 11:10:00,91.21,91.37,91.03,91.07,70877.0,81.3872,81.5299,81.2265,81.2622,70877.0
2019-01-23 11:20:00,91.09,91.09,90.9,91.06,44715.0,81.2801,81.2801,81.1105,81.2533,44715.0
2019-01-23 11:30:00,91.06,91.17,90.98,91.03,47393.0,81.2533,81.3515,81.1819,81.2265,47393.0
2019-01-23 11:40:00,91.01,91.01,90.5,90.53,77370.0,81.2087,81.2087,80.7536,80.7804,77370.0
2019-01-23 11:50:00,90.52,90.6,90.27,90.37,157760.0,80.7715,80.8429,80.5484,80.6376,157760.0
2019-01-23 12:00:00,90.34,90.56,90.23,90.31,98912.0,80.6109,80.8072,80.5127,80.5841,98912.0
2019-01-23 12:10:00,90.34,90.43,90.23,90.42,92530.0,80.6109,80.6912,80.5127,80.6822,92530.0
2019-01-23 12:20:00,90.41,90.66,90.38,90.59,51840.0,80.6733,80.8964,80.6465,80.8339,51840.0
2019-01-23 12:30:00,90.58,90.79,90.58,90.78,39380.0,80.825,81.0124,80.825,81.0035,39380.0
2019-01-23 12:40:00,90.78,90.99,90.74,90.95,37366.0,81.0035,81.1909,80.9678,81.1552,37366.0
2019-01-23 12:50:00,90.95,90.95,90.79,90.93,33467.0,81.1552,81.1552,81.0124,81.1373,33467.0
2019-01-23 13:00:00,90.94,90.99,90.75,90.97,47348.0,81.1462,81.1909,80.9767,81.173,47348.0
2019-01-23 13:10:00,90.96,91.15,90.85,91.05,48388.0,81.1641,81.3336,81.0659,81.2444,48388.0
2019-01-23 13:20:00,91.06,91.17,91.0,91.03,45664.0,81.2533,81.3515,81.1998,81.2265,45664.0
2019-01-23 13:30:00,91.04,91.28,91.04,91.22,43996.0,81.2355,81.4496,81.2355,81.3961,43996.0
2019-01-23 13:40:00,91.22,91.29,91.11,91.19,34264.0,81.3961,81.4585,81.2979,81.3693,34264.0
2019-01-23 13:50:00,91.2,91.37,91.18,91.31,56856.0,81.3782,81.5299,81.3604,81.4764,56856.0
2019-01-23 14:00:00,91.33,91.59,91.32,91.52,61395.0,81.4942,81.7262,81.4853,81.6638,61395.0
2019-01-23 14:10:00,91.53,91.69,91.49,91.68,157721.0,81.6727,81.8155,81.637,81.8065,157721.0
2019-01-23 14:20:00,91.68,92.02,91.64,91.94,124448.0,81.8065,82.1099,81.7709,82.0385,124448.0
2019-01-23 14:30:00,91.93,91.93,91.68,91.71,105786.0,82.0296,82.0296,81.8065,81.8333,105786.0
2019-01-23 14:40:00,91.7,91.71,91.41,91.59,90005.0,81.8244,81.8333,81.5656,81.7262,90005.0
2019-01-23 14:50:00,91.61,91.74,91.52,91.68,85076.0,81.7441,81.8601,81.6638,81.8065,85076.0
2019-01-23 15:00:00,91.68,91.8,91.58,91.59,66560.0,81.8065,81.9136,81.7173,81.7262,66560.0
2019-01-23 15:10:00,91.6,91.95,91.56,91.91,69536.0,81.7352,82.0475,81.6995,82.0118,69536.0
2019-01-23 15:20:00,91.91,92.01,91.82,91.94,68146.0,82.0118,82.101,81.9315,82.0385,68146.0
2019-01-23 15:30:00,91.93,91.96,91.78,91.94,110986.0,82.0296,82.0564,81.8958,82.0385,110986.0
2019-01-23 15:40:00,91.95,92.03,91.86,92.0,178359.0,82.0475,82.1189,81.9672,82.0921,178359.0
2019-01-23 15:50:00,91.99,92.0,91.78,91.84,462868.0,82.0832,82.0921,81.8958,81.9493,462868.0
2019-01-24 09:30:00,91.84,92.04,91.54,91.72,129207.0,81.9493,82.1278,81.6816,81.8422,129207.0
2019-01-24 09:40:00,91.71,91.88,91.35,91.53,166419.0,81.8333,81.985,81.5121,81.6727,166419.0
2019-01-24 09:50:00,91.51,91.62,91.37,91.46,90792.0,81.6549,81.753,81.5299,81.6102,90792.0
2019-01-24 10:00:00,91.45,91.64,91.26,91.61,113106.0,81.6013,81.7709,81.4318,81.7441,113106.0
2019-01-24 10:10:00,91.61,91.81,91.58,91.81,94753.0,81.7441,81.9225,81.7173,81.9225,94753.0
2019-01-24 10:20:00,91.81,92.03,91.63,91.99,102267.0,81.9225,82.1189,81.7619,82.0832,102267.0
2019-01-24 10:30:00,92.01,92.07,91.82,92.05,85707.0,82.101,82.1545,81.9315,82.1367,85707.0
2019-01-24 10:40:00,92.04,92.17,91.88,91.88,179902.0,82.1278,82.2438,81.985,81.985,179902.0
2019-01-24 10:50:00,91.87,91.98,91.71,91.78,71679.0,81.9761,82.0742,81.8333,81.8958,71679.0
2019-01-24 11:00:00,91.77,91.86,91.7,91.85,62296.0,81.8869,81.9672,81.8244,81.9582,62296.0
2019-01-24 11:10:00,91.87,91.88,91.48,91.51,62510.0,81.9761,81.985,81.6281,81.6549,62510.0
2019-01-24 11:20:00,91.51,91.63,91.46,91.54,71884.0,81.6549,81.7619,81.6102,81.6816,71884.0
2019-01-24 11:30:00,91.55,91.8,91.46,91.78,92749.0,81.6905,81.9136,81.6102,81.8958,92749.0
2019-01-24 11:40:00,91.78,91.8,91.63,91.76,85252.0,81.8958,81.9136,81.7619,81.8779,85252.0
2019-01-24 11:50:00,91.76,91.92,91.57,91.86,71962.0,81.8779,82.0207,81.7084,81.9672,71962.0
2019-01-24 12:00:00,91.86,91.86,91.68,91.74,43391.0,81.9672,81.9672,81.8065,81.8601,43391.0
2019-01-24 12:10:00,91.74,91.81,91.55,91.55,63925.0,81.8601,81.9225,81.6905,81.6905,63925.0
2019-01-24 12:20:00,91.57,91.61,91.51,91.53,33331.0,81.7084,81.7441,81.6549,81.6727,33331.0
2019-01-24 12:30:00,91.53,91.62,91.4,91.49,47230.0,81.6727,81.753,81.5567,81.637,47230.0
2019-01-24 12:40:00,91.5,91.57,91.44,91.45,41230.0,81.6459,81.7084,81.5924,81.6013,41230.0
2019-01-24 12:50:00,91.45,91.48,91.34,91.45,88663.0,81.6013,81.6281,81.5032,81.6013,88663.0
2019-01-24 13:00:00,91.45,91.51,91.32,91.4,48588.0,81.6013,81.6549,81.4853,81.5567,48588.0
2019-01-24 13:10:00,91.39,91.39,91.14,91.28,43306.0,81.5478,81.5478,81.3247,81.4496,43306.0
2019-01-24 13:20:00,91.26,91.35,91.11,91.19,36060.0,81.4318,81.5121,81.2979,81.3693,36060.0
2019-01-24 13:30:00,91.2,91.34,91.16,91.32,51132.0,81.3782,81.5032,81.3425,81.4853,51132.0
2019-01-24 13:40:00,91.32,91.39,91.15,91.25,61225.0,81.4853,81.5478,81.3336,81.4229,61225.0
2019-01-24 13:50:00,91.25,91.53,91.24,91.47,93894.0,81.4229,81.6727,81.4139,81.6192,93894.0
2019-01-24 14:00:00,91.46,91.6,91.36,91.53,85567.0,81.6102,81.7352,81.521,81.6727,85567.0
2019-01-24 14:10:00,91.54,91.61,91.51,91.56,48369.0,81.6816,81.7441,81.6549,81.6995,48369.0
2019-01-24 14:20:00,91.57,91.74,91.57,91.7,79888.0,81.7084,81.8601,81.7084,81.8244,79888.0
2019-01-24 14:30:00,91.68,91.9,91.62,91.89,73046.0,81.8065,82.0029,81.753,81.9939,73046.0
2019-01-24 14:40:00,91.89,91.94,91.78,91.81,72098.0,81.9939,82.0385,81.8958,81.9225,72098.0
2019-01-24 14:50:00,91.82,91.9,91.77,91.79,63932.0,81.9315,82.0029,81.8869,81.9047,63932.0
2019-01-24 15:00:00,91.79,91.87,91.75,91.79,71634.0,81.9047,81.9761,81.869,81.9047,71634.0
2019-01-24 15:10:00,91.79,91.95,91.76,91.81,76569.0,81.9047,82.0475,81.8779,81.9225,76569.0
2019-01-24 15:20:00,91.82,91.94,91.76,91.82,81452.0,81.9315,82.0385,81.8779,81.9315,81452.0
2019-01-24 15:30:00,91.82,91.9,91.77,91.8,116440.0,81.9315,82.0029,81.8869,81.9136,116440.0
2019-01-24 15:40:00,91.8,91.84,91.67,91.67,117121.0,81.9136,81.9493,81.7976,81.7976,117121.0
2019-01-24 15:50:00,91.68,91.87,91.67,91.8,270187.0,81.8065,81.9761,81.7976,81.9136,270187.0
2019-01-25 09:30:00,92.55,93.32,92.55,92.88,178606.0,82.5828,83.2699,82.5828,82.8773,178606.0
2019-01-25 09:40:00,92.89,93.2,92.85,93.11,65173.0,82.8862,83.1628,82.8505,83.0825,65173.0
2019-01-25 09:50:00,93.13,93.47,92.96,93.04,106340.0,83.1004,83.4038,82.9487,83.0201,106340.0
2019-01-25 10:00:00,93.06,93.43,93.06,93.42,85642.0,83.0379,83.3681,83.0379,83.3592,85642.0
2019-01-25 10:10:00,93.44,93.82,93.33,93.74,137604.0,83.377,83.7161,83.2788,83.6447,137604.0
2019-01-25 10:20:00,93.74,93.77,93.49,93.51,162097.0,83.6447,83.6715,83.4216,83.4395,162097.0
2019-01-25 10:30:00,93.52,93.7,93.43,93.68,148589.0,83.4484,83.609,83.3681,83.5912,148589.0
2019-01-25 10:40:00,93.68,93.84,93.54,93.68,89287.0,83.5912,83.7339,83.4662,83.5912,89287.0
2019-01-25 10:50:00,93.67,93.74,93.45,93.45,71550.0,83.5822,83.6447,83.3859,83.3859,71550.0
2019-01-25 11:00:00,93.46,93.59,93.3,93.41,60490.0,83.3948,83.5108,83.2521,83.3502,60490.0
2019-01-25 11:10:00,93.4,93.41,93.25,93.28,53957.0,83.3413,83.3502,83.2075,83.2342,53957.0
2019-01-25 11:20:00,93.29,93.36,93.13,93.19,109376.0,83.2432,83.3056,83.1004,83.1539,109376.0
2019-01-25 11:30:00,93.19,93.51,93.17,93.43,65950.0,83.1539,83.4395,83.1361,83.3681,65950.0
2019-01-25 11:40:00,93.46,93.64,93.43,93.63,56745.0,83.3948,83.5555,83.3681,83.5465,56745.0
2019-01-25 11:50:00,93.63,93.64,93.48,93.48,42369.0,83.5465,83.5555,83.4127,83.4127,42369.0
2019-01-25 12:00:00,93.49,93.49,93.3,93.33,90573.0,83.4216,83.4216,83.2521,83.2788,90573.0
2019-01-25 12:10:00,93.34,93.35,93.2,93.28,38740.0,83.2878,83.2967,83.1628,83.2342,38740.0
2019-01-25 12:20:00,93.29,93.56,93.19,93.54,76978.0,83.2432,83.4841,83.1539,83.4662,76978.0
2019-01-25 12:30:00,93.53,93.56,93.38,93.56,53028.0,83.4573,83.4841,83.3235,83.4841,53028.0
2019-01-25 12:40:00,93.57,93.64,93.29,93.33,82674.0,83.493,83.5555,83.2432,83.2788,82674.0
2019-01-25 12:50:00,93.32,93.47,93.16,93.41,98474.0,83.2699,83.4038,83.1272,83.3502,98474.0
2019-01-25 13:00:00,93.44,93.51,93.29,93.34,51721.0,83.377,83.4395,83.2432,83.2878,51721.0
2019-01-25 13:10:00,93.33,93.41,93.2,93.33,48683.0,83.2788,83.3502,83.1628,83.2788,48683.0
2019-01-25 13:20:00,93.32,93.5,93.29,93.5,52754.0,83.2699,83.4305,83.2432,83.4305,52754.0
2019-01-25 13:30:00,93.5,93.56,93.35,93.41,101117.0,83.4305,83.4841,83.2967,83.3502,101117.0
2019-01-25 13:40:00,93.4,93.52,93.4,93.51,61335.0,83.3413,83.4484,83.3413,83.4395,61335.0
2019-01-25 13:50:00,93.51,93.56,93.45,93.56,40729.0,83.4395,83.4841,83.3859,83.4841,40729.0
2019-01-25 14:00:00,93.55,93.62,93.46,93.6,52273.0,83.4752,83.5376,83.3948,83.5198,52273.0
2019-01-25 14:10:00,93.56,93.63,93.44,93.6,103423.0,83.4841,83.5465,83.377,83.5198,103423.0
2019-01-25 14:20:00,93.6,93.6,93.33,93.41,89879.0,83.5198,83.5198,83.2788,83.3502,89879.0
2019-01-25 14:30:00,93.42,93.52,93.4,93.47,49348.0,83.3592,83.4484,83.3413,83.4038,49348.0
2019-01-25 14:40:00,93.47,93.54,93.42,93.52,73386.0,83.4038,83.4662,83.3592,83.4484,73386.0
2019-01-25 14:50:00,93.51,93.68,93.45,93.59,72883.0,83.4395,83.5912,83.3859,83.5108,72883.0
2019-01-25 15:00:00,93.59,93.63,93.52,93.54,55621.0,83.5108,83.5465,83.4484,83.4662,55621.0
2019-01-25 15:10:00,93.56,93.67,93.52,93.63,51298.0,83.4841,83.5822,83.4484,83.5465,51298.0
2019-01-25 15:20:00,93.62,93.62,93.41,93.44,89848.0,83.5376,83.5376,83.3502,83.377,89848.0
2019-01-25 15:30:00,93.44,93.72,93.34,93.71,193968.0,83.377,83.6268,83.2878,83.6179,193968.0
2019-01-25 15:40:00,93.7,93.81,93.64,93.79,222571.0,83.609,83.7072,83.5555,83.6893,222571.0
2019-01-25 15:50:00,93.8,93.86,93.7,93.81,411187.0,83.6982,83.7518,83.609,83.7072,411187.0
2019-01-28 09:30:00,93.08,93.08,92.14,92.15,134931.0,83.0558,83.0558,82.217,82.2259,134931.0
2019-01-28 09:40:00,92.14,92.44,92.08,92.26,69791.0,82.217,82.4847,82.1635,82.3241,69791.0
2019-01-28 09:50:00,92.24,92.4,92.01,92.31,112295.0,82.3062,82.449,82.101,82.3687,112295.0
2019-01-28 10:00:00,92.29,92.63,92.13,92.58,62474.0,82.3508,82.6542,82.2081,82.6096,62474.0
2019-01-28 10:10:00,92.56,92.77,92.44,92.75,73791.0,82.5918,82.7792,82.4847,82.7613,73791.0
2019-01-28 10:20:00,92.75,93.04,92.74,93.0,80077.0,82.7613,83.0201,82.7524,82.9844,80077.0
2019-01-28 10:30:00,92.99,93.23,92.99,93.02,78124.0,82.9755,83.1896,82.9755,83.0022,78124.0
2019-01-28 10:40:00,93.04,93.36,92.97,92.98,105967.0,83.0201,83.3056,82.9576,82.9665,105967.0
2019-01-28 10:50:00,92.99,93.14,92.88,92.91,120252.0,82.9755,83.1093,82.8773,82.9041,120252.0
2019-01-28 11:00:00,92.87,93.0,92.8,92.88,118720.0,82.8684,82.9844,82.8059,82.8773,118720.0
2019-01-28 11:10:00,92.86,93.21,92.81,93.18,78703.0,82.8595,83.1718,82.8148,83.145,78703.0
2019-01-28 11:20:00,93.17,93.3,93.07,93.12,50654.0,83.1361,83.2521,83.0468,83.0915,50654.0
2019-01-28 11:30:00,93.14,93.31,92.83,92.83,107531.0,83.1093,83.261,82.8327,82.8327,107531.0
2019-01-28 11:40:00,92.83,92.83,92.47,92.59,50025.0,82.8327,82.8327,82.5115,82.6185,50025.0
2019-01-28 11:50:00,92.59,92.61,92.29,92.29,63781.0,82.6185,82.6364,82.3508,82.3508,63781.0
2019-01-28 12:00:00,92.28,92.36,92.16,92.28,57550.0,82.3419,82.4133,82.2349,82.3419,57550.0
2019-01-28 12:10:00,92.26,92.37,92.21,92.3,38633.0,82.3241,82.4222,82.2795,82.3598,38633.0
2019-01-28 12:20:00,92.28,92.53,92.28,92.49,47036.0,82.3419,82.565,82.3419,82.5293,47036.0
2019-01-28 12:30:00,92.49,92.55,92.43,92.54,33424.0,82.5293,82.5828,82.4758,82.5739,33424.0
2019-01-28 12:40:00,92.53,92.59,92.45,92.49,38480.0,82.565,82.6185,82.4936,82.5293,38480.0
2019-01-28 12:50:00,92.5,92.52,92.31,92.37,32286.0,82.5382,82.5561,82.3687,82.4222,32286.0
2019-01-28 13:00:00,92.35,92.46,92.27,92.45,37364.0,82.4044,82.5025,82.333,82.4936,37364.0
2019-01-28 13:10:00,92.46,92.65,92.46,92.61,35102.0,82.5025,82.6721,82.5025,82.6364,35102.0
2019-01-28 13:20:00,92.59,92.81,92.58,92.68,39955.0,82.6185,82.8148,82.6096,82.6988,39955.0
2019-01-28 13:30:00,92.69,92.84,92.65,92.82,57651.0,82.7078,82.8416,82.6721,82.8238,57651.0
2019-01-28 13:40:00,92.82,92.9,92.79,92.9,34231.0,82.8238,82.8952,82.797,82.8952,34231.0
2019-01-28 13:50:00,92.9,93.09,92.83,93.06,51503.0,82.8952,83.0647,82.8327,83.0379,51503.0
2019-01-28 14:00:00,93.08,93.2,92.88,92.99,126507.0,83.0558,83.1628,82.8773,82.9755,126507.0
2019-01-28 14:10:00,92.99,93.08,92.93,92.97,41815.0,82.9755,83.0558,82.9219,82.9576,41815.0
2019-01-28 14:20:00,92.96,93.0,92.84,92.95,40158.0,82.9487,82.9844,82.8416,82.9398,40158.0
2019-01-28 14:30:00,92.95,93.13,92.93,93.12,51377.0,82.9398,83.1004,82.9219,83.0915,51377.0
2019-01-28 14:40:00,93.12,93.16,93.06,93.14,41010.0,83.0915,83.1272,83.0379,83.1093,41010.0
2019-01-28 14:50:00,93.14,93.36,93.14,93.23,65047.0,83.1093,83.3056,83.1093,83.1896,65047.0
2019-01-28 15:00:00,93.22,93.27,93.01,93.11,45909.0,83.1807,83.2253,82.9933,83.0825,45909.0
2019-01-28 15:10:00,93.1,93.25,93.05,93.2,51895.0,83.0736,83.2075,83.029,83.1628,51895.0
2019-01-28 15:20:00,93.2,93.36,93.12,93.12,48960.0,83.1628,83.3056,83.0915,83.0915,48960.0
2019-01-28 15:30:00,93.12,93.23,93.1,93.14,58657.0,83.0915,83.1896,83.0736,83.1093,58657.0
2019-01-28 15:40:00,93.14,93.18,92.89,92.9,124030.0,83.1093,83.145,82.8862,82.8952,124030.0
2019-01-28 15:50:00,92.9,93.17,92.89,93.13,268370.0,82.8952,83.1361,82.8862,83.1004,268370.0
2019-01-29 09:30:00,92.41,92.62,92.15,92.41,158936.0,82.4579,82.6453,82.2259,82.4579,158936.0
2019-01-29 09:40:00,92.39,92.98,92.27,92.97,81120.0,82.4401,82.9665,82.333,82.9576,81120.0
2019-01-29 09:50:00,92.96,93.22,92.92,93.21,110640.0,82.9487,83.1807,82.913,83.1718,110640.0
2019-01-29 10:00:00,93.23,93.53,93.16,93.19,71915.0,83.1896,83.4573,83.1272,83.1539,71915.0
2019-01-29 10:10:00,93.18,93.2,92.86,93.01,46915.0,83.145,83.1628,82.8595,82.9933,46915.0
2019-01-29 10:20:00,93.01,93.08,92.86,93.06,45695.0,82.9933,83.0558,82.8595,83.0379,45695.0
2019-01-29 10:30:00,93.07,93.09,92.89,92.92,47623.0,83.0468,83.0647,82.8862,82.913,47623.0
2019-01-29 10:40:00,92.94,93.02,92.81,92.9,98792.0,82.9308,83.0022,82.8148,82.8952,98792.0
2019-01-29 10:50:00,92.9,92.9,92.36,92.57,73777.0,82.8952,82.8952,82.4133,82.6007,73777.0
2019-01-29 11:00:00,92.56,92.57,92.37,92.57,54244.0,82.5918,82.6007,82.4222,82.6007,54244.0
2019-01-29 11:10:00,92.58,92.66,92.54,92.62,33504.0,82.6096,82.681,82.5739,82.6453,33504.0
2019-01-29 11:20:00,92.62,92.73,92.51,92.65,38875.0,82.6453,82.7435,82.5472,82.6721,38875.0
2019-01-29 11:30:00,92.66,92.83,92.64,92.8,26099.0,82.681,82.8327,82.6632,82.8059,26099.0
2019-01-29 11:40:00,92.8,93.06,92.73,93.05,22630.0,82.8059,83.0379,82.7435,83.029,22630.0
2019-01-29 11:50:00,93.05,93.24,93.01,93.22,45342.0,83.029,83.1985,82.9933,83.1807,45342.0
2019-01-29 12:00:00,93.23,93.28,92.98,93.02,49771.0,83.1896,83.2342,82.9665,83.0022,49771.0
2019-01-29 12:10:00,93.01,93.33,92.97,93.28,71405.0,82.9933,83.2788,82.9576,83.2342,71405.0
2019-01-29 12:20:00,93.27,93.38,93.14,93.14,28626.0,83.2253,83.3235,83.1093,83.1093,28626.0
2019-01-29 12:30:00,93.12,93.17,92.97,93.14,36316.0,83.0915,83.1361,82.9576,83.1093,36316.0
2019-01-29 12:40:00,93.16,93.19,93.08,93.12,15638.0,83.1272,83.1539,83.0558,83.0915,15638.0
2019-01-29 12:50:00,93.16,93.29,93.14,93.16,22511.0,83.1272,83.2432,83.1093,83.1272,22511.0
2019-01-29 13:00:00,93.15,93.23,93.06,93.22,24233.0,83.1182,83.1896,83.0379,83.1807,24233.0
2019-01-29 13:10:00,93.23,93.35,93.08,93.33,42810.0,83.1896,83.2967,83.0558,83.2788,42810.0
2019-01-29 13:20:00,93.35,93.42,93.3,93.36,34655.0,83.2967,83.3592,83.2521,83.3056,34655.0
2019-01-29 13:30:00,93.37,93.45,93.21,93.35,67632.0,83.3145,83.3859,83.1718,83.2967,67632.0
2019-01-29 13:40:00,93.33,93.46,93.3,93.32,113319.0,83.2788,83.3948,83.2521,83.2699,113319.0
2019-01-29 13:50:00,93.33,93.41,93.29,93.4,49309.0,83.2788,83.3502,83.2432,83.3413,49309.0
2019-01-29 14:00:00,93.38,93.43,93.22,93.41,86928.0,83.3235,83.3681,83.1807,83.3502,86928.0
2019-01-29 14:10:00,93.41,93.41,93.3,93.37,25897.0,83.3502,83.3502,83.2521,83.3145,25897.0
2019-01-29 14:20:00,93.35,93.38,93.29,93.31,41702.0,83.2967,83.3235,83.2432,83.261,41702.0
2019-01-29 14:30:00,93.31,93.43,93.3,93.4,60651.0,83.261,83.3681,83.2521,83.3413,60651.0
2019-01-29 14:40:00,93.39,93.39,93.24,93.31,52448.0,83.3324,83.3324,83.1985,83.261,52448.0
2019-01-29 14:50:00,93.3,93.43,93.28,93.34,76534.0,83.2521,83.3681,83.2342,83.2878,76534.0
2019-01-29 15:00:00,93.36,93.36,93.26,93.31,34669.0,83.3056,83.3056,83.2164,83.261,34669.0
2019-01-29 15:10:00,93.31,93.43,93.3,93.37,46220.0,83.261,83.3681,83.2521,83.3145,46220.0
2019-01-29 15:20:00,93.38,93.46,93.35,93.44,67460.0,83.3235,83.3948,83.2967,83.377,67460.0
2019-01-29 15:30:00,93.44,93.48,93.3,93.36,93207.0,83.377,83.4127,83.2521,83.3056,93207.0
2019-01-29 15:40:00,93.37,93.44,93.35,93.39,81548.0,83.3145,83.377,83.2967,83.3324,81548.0
2019-01-29 15:50:00,93.39,93.48,93.32,93.46,201770.0,83.3324,83.4127,83.2699,83.3948,201770.0
2019-01-30 09:30:00,93.76,94.25,93.74,94.25,186048.0,83.6625,84.0998,83.6447,84.0998,186048.0
2019-01-30 09:40:00,94.24,94.44,94.06,94.07,95909.0,84.0908,84.2693,83.9302,83.9392,95909.0
2019-01-30 09:50:00,94.06,94.07,93.81,93.86,59330.0,83.9302,83.9392,83.7072,83.7518,59330.0
2019-01-30 10:00:00,93.86,93.86,93.53,93.66,66315.0,83.7518,83.7518,83.4573,83.5733,66315.0
2019-01-30 10:10:00,93.66,93.78,93.52,93.66,45659.0,83.5733,83.6804,83.4484,83.5733,45659.0
2019-01-30 10:20:00,93.66,93.99,93.64,93.97,62794.0,83.5733,83.8678,83.5555,83.8499,62794.0
2019-01-30 10:30:00,93.95,94.26,93.94,94.21,76451.0,83.8321,84.1087,83.8232,84.0641,76451.0
2019-01-30 10:40:00,94.23,94.33,94.14,94.28,59373.0,84.0819,84.1712,84.0016,84.1265,59373.0
2019-01-30 10:50:00,94.27,94.27,94.07,94.15,41722.0,84.1176,84.1176,83.9392,84.0105,41722.0
2019-01-30 11:00:00,94.16,94.44,94.14,94.38,78494.0,84.0195,84.2693,84.0016,84.2158,78494.0
2019-01-30 11:10:00,94.38,94.65,94.37,94.62,75728.0,84.2158,84.4567,84.2068,84.4299,75728.0
2019-01-30 11:20:00,94.61,94.69,94.54,94.6,45808.0,84.421,84.4924,84.3585,84.4121,45808.0
2019-01-30 11:30:00,94.6,94.6,94.35,94.38,36783.0,84.4121,84.4121,84.189,84.2158,36783.0
2019-01-30 11:40:00,94.39,94.62,94.37,94.62,47097.0,84.2247,84.4299,84.2068,84.4299,47097.0
2019-01-30 11:50:00,94.61,94.67,94.55,94.65,44401.0,84.421,84.4745,84.3675,84.4567,44401.0
2019-01-30 12:00:00,94.66,94.8,94.65,94.71,59441.0,84.4656,84.5905,84.4567,84.5102,59441.0
2019-01-30 12:10:00,94.71,94.76,94.64,94.73,31578.0,84.5102,84.5548,84.4478,84.5281,31578.0
2019-01-30 12:20:00,94.73,94.8,94.71,94.75,37611.0,84.5281,84.5905,84.5102,84.5459,37611.0
2019-01-30 12:30:00,94.75,94.78,94.68,94.7,25400.0,84.5459,84.5727,84.4835,84.5013,25400.0
2019-01-30 12:40:00,94.7,94.71,94.5,94.62,29472.0,84.5013,84.5102,84.3228,84.4299,29472.0
2019-01-30 12:50:00,94.62,94.64,94.45,94.45,17394.0,84.4299,84.4478,84.2782,84.2782,17394.0
2019-01-30 13:00:00,94.45,94.53,94.4,94.53,30747.0,84.2782,84.3496,84.2336,84.3496,30747.0
2019-01-30 13:10:00,94.54,94.59,94.41,94.41,26129.0,84.3585,84.4032,84.2425,84.2425,26129.0
2019-01-30 13:20:00,94.4,94.42,94.32,94.37,19882.0,84.2336,84.2515,84.1622,84.2068,19882.0
2019-01-30 13:30:00,94.36,94.55,94.36,94.55,82949.0,84.1979,84.3675,84.1979,84.3675,82949.0
2019-01-30 13:40:00,94.56,94.71,94.55,94.67,149467.0,84.3764,84.5102,84.3675,84.4745,149467.0
2019-01-30 13:50:00,94.66,94.75,94.47,94.49,159170.0,84.4656,84.5459,84.2961,84.3139,159170.0
2019-01-30 14:00:00,94.49,95.43,94.44,95.39,227658.0,84.3139,85.1527,84.2693,85.117,227658.0
2019-01-30 14:10:00,95.39,96.04,95.29,95.95,183300.0,85.117,85.697,85.0278,85.6167,183300.0
2019-01-30 14:20:00,95.97,96.4,95.91,96.11,218348.0,85.6345,86.0182,85.581,85.7595,218348.0
2019-01-30 14:30:00,96.09,96.28,95.93,95.97,174546.0,85.7416,85.9111,85.5988,85.6345,174546.0
2019-01-30 14:40:00,95.97,96.15,95.8,95.97,89757.0,85.6345,85.7951,85.4828,85.6345,89757.0
2019-01-30 14:50:00,95.96,96.39,95.79,96.25,179336.0,85.6256,86.0093,85.4739,85.8844,179336.0
2019-01-30 15:00:00,96.26,96.38,95.81,95.81,117400.0,85.8933,86.0004,85.4918,85.4918,117400.0
2019-01-30 15:10:00,95.8,95.84,95.63,95.7,79817.0,85.4828,85.5185,85.3311,85.3936,79817.0
2019-01-30 15:20:00,95.72,95.79,95.58,95.59,79459.0,85.4115,85.4739,85.2865,85.2955,79459.0
2019-01-30 15:30:00,95.58,95.72,95.46,95.65,183593.0,85.2865,85.4115,85.1795,85.349,183593.0
2019-01-30 15:40:00,95.64,95.85,95.5,95.75,219539.0,85.3401,85.5275,85.2151,85.4382,219539.0
2019-01-30 15:50:00,95.75,95.95,95.59,95.78,523502.0,85.4382,85.6167,85.2955,85.465,523502.0
2019-01-31 09:30:00,95.29,95.33,94.91,95.16,90352.0,85.0278,85.0635,84.6887,84.9118,90352.0
2019-01-31 09:40:00,95.18,95.54,95.04,95.5,123180.0,84.9296,85.2508,84.8047,85.2151,123180.0
2019-01-31 09:50:00,95.52,95.7,95.52,95.68,149546.0,85.233,85.3936,85.233,85.3758,149546.0
2019-01-31 10:00:00,95.71,96.81,95.64,96.76,254036.0,85.4025,86.3841,85.3401,86.3395,254036.0
2019-01-31 10:10:00,96.77,97.18,96.69,97.1,210124.0,86.3484,86.7142,86.277,86.6428,210124.0
2019-01-31 10:20:00,97.09,97.49,97.01,97.33,260442.0,86.6339,86.9908,86.5625,86.8481,260442.0
2019-01-31 10:30:00,97.32,97.39,96.88,96.92,254083.0,86.8391,86.9016,86.4465,86.4822,254083.0
2019-01-31 10:40:00,96.89,97.02,96.56,96.6,88517.0,86.4555,86.5715,86.161,86.1967,88517.0
2019-01-31 10:50:00,96.59,96.71,96.49,96.6,67349.0,86.1878,86.2948,86.0985,86.1967,67349.0
2019-01-31 11:00:00,96.61,96.81,96.54,96.63,77893.0,86.2056,86.3841,86.1431,86.2235,77893.0
2019-01-31 11:10:00,96.64,96.76,96.61,96.71,61583.0,86.2324,86.3395,86.2056,86.2948,61583.0
2019-01-31 11:20:00,96.71,96.93,96.64,96.83,81302.0,86.2948,86.4911,86.2324,86.4019,81302.0
2019-01-31 11:30:00,96.83,96.86,96.68,96.81,66211.0,86.4019,86.4287,86.2681,86.3841,66211.0
2019-01-31 11:40:00,96.81,97.03,96.76,97.0,120668.0,86.3841,86.5804,86.3395,86.5536,120668.0
2019-01-31 11:50:00,97.0,97.1,96.87,97.09,78766.0,86.5536,86.6428,86.4376,86.6339,78766.0
2019-01-31 12:00:00,97.07,97.24,97.01,97.08,96565.0,86.6161,86.7678,86.5625,86.625,96565.0
2019-01-31 12:10:00,97.04,97.04,96.87,96.92,68376.0,86.5893,86.5893,86.4376,86.4822,68376.0
2019-01-31 12:20:00,96.93,97.08,96.81,96.82,41440.0,86.4911,86.625,86.3841,86.393,41440.0
2019-01-31 12:30:00,96.81,96.92,96.71,96.84,57854.0,86.3841,86.4822,86.2948,86.4108,57854.0
2019-01-31 12:40:00,96.85,96.91,96.75,96.83,110915.0,86.4198,86.4733,86.3305,86.4019,110915.0
2019-01-31 12:50:00,96.84,96.89,96.73,96.83,46644.0,86.4108,86.4555,86.3127,86.4019,46644.0
2019-01-31 13:00:00,96.84,96.9,96.77,96.78,44169.0,86.4108,86.4644,86.3484,86.3573,44169.0
2019-01-31 13:10:00,96.78,96.78,96.57,96.59,29010.0,86.3573,86.3573,86.1699,86.1878,29010.0
2019-01-31 13:20:00,96.58,96.63,96.48,96.56,54239.0,86.1788,86.2235,86.0896,86.161,54239.0
2019-01-31 13:30:00,96.57,96.63,96.5,96.59,46359.0,86.1699,86.2235,86.1075,86.1878,46359.0
2019-01-31 13:40:00,96.59,96.61,96.46,96.46,58697.0,86.1878,86.2056,86.0718,86.0718,58697.0
2019-01-31 13:50:00,96.45,96.61,96.45,96.59,51589.0,86.0628,86.2056,86.0628,86.1878,51589.0
2019-01-31 14:00:00,96.59,96.61,96.4,96.41,138383.0,86.1878,86.2056,86.0182,86.0271,138383.0
2019-01-31 14:10:00,96.41,96.42,96.15,96.2,41525.0,86.0271,86.0361,85.7951,85.8398,41525.0
2019-01-31 14:20:00,96.19,96.33,96.15,96.16,35259.0,85.8308,85.9558,85.7951,85.8041,35259.0
2019-01-31 14:30:00,96.15,96.35,96.11,96.32,40903.0,85.7951,85.9736,85.7595,85.9468,40903.0
2019-01-31 14:40:00,96.32,96.37,96.26,96.31,55806.0,85.9468,85.9915,85.8933,85.9379,55806.0
2019-01-31 14:50:00,96.3,96.31,96.21,96.24,56300.0,85.929,85.9379,85.8487,85.8755,56300.0
2019-01-31 15:00:00,96.23,96.23,96.06,96.14,69319.0,85.8665,85.8665,85.7148,85.7862,69319.0
2019-01-31 15:10:00,96.14,96.14,95.94,95.99,67431.0,85.7862,85.7862,85.6078,85.6524,67431.0
2019-01-31 15:20:00,95.99,96.13,95.97,96.09,70274.0,85.6524,85.7773,85.6345,85.7416,70274.0
2019-01-31 15:30:00,96.08,96.21,96.03,96.09,115531.0,85.7327,85.8487,85.6881,85.7416,115531.0
2019-01-31 15:40:00,96.08,96.09,95.9,96.05,219453.0,85.7327,85.7416,85.5721,85.7059,219453.0
2019-01-31 15:50:00,96.05,96.32,96.04,96.18,402086.0,85.7059,85.9468,85.697,85.8219,402086.0
2019-02-01 09:30:00,96.2,96.57,96.01,96.51,183943.0,85.8398,86.1699,85.6702,86.1164,183943.0
2019-02-01 09:40:00,96.49,97.14,96.48,97.01,208963.0,86.0985,86.6785,86.0896,86.5625,208963.0
2019-02-01 09:50:00,97.01,97.03,96.39,96.5,160514.0,86.5625,86.5804,86.0093,86.1075,160514.0
2019-02-01 10:00:00,96.51,96.95,96.4,96.67,117304.0,86.1164,86.509,86.0182,86.2591,117304.0
2019-02-01 10:10:00,96.65,96.72,96.48,96.54,101639.0,86.2413,86.3038,86.0896,86.1431,101639.0
2019-02-01 10:20:00,96.53,96.68,96.4,96.54,67691.0,86.1342,86.2681,86.0182,86.1431,67691.0
2019-02-01 10:30:00,96.52,96.67,96.44,96.6,79457.0,86.1253,86.2591,86.0539,86.1967,79457.0
2019-02-01 10:40:00,96.6,96.72,96.4,96.41,70381.0,86.1967,86.3038,86.0182,86.0271,70381.0
2019-02-01 10:50:00,96.42,96.45,95.98,95.98,82241.0,86.0361,86.0628,85.6435,85.6435,82241.0
2019-02-01 11:00:00,95.95,96.23,95.84,96.18,81610.0,85.6167,85.8665,85.5185,85.8219,81610.0
2019-02-01 11:10:00,96.19,96.43,96.01,96.34,80313.0,85.8308,86.045,85.6702,85.9647,80313.0
2019-02-01 11:20:00,96.33,96.52,96.31,96.38,77305.0,85.9558,86.1253,85.9379,86.0004,77305.0
2019-02-01 11:30:00,96.38,96.46,96.29,96.36,42850.0,86.0004,86.0718,85.9201,85.9825,42850.0
2019-02-01 11:40:00,96.38,96.47,96.36,96.43,47502.0,86.0004,86.0807,85.9825,86.045,47502.0
2019-02-01 11:50:00,96.43,96.68,96.43,96.55,76224.0,86.045,86.2681,86.045,86.1521,76224.0
2019-02-01 12:00:00,96.56,96.62,96.52,96.55,40644.0,86.161,86.2145,86.1253,86.1521,40644.0
2019-02-01 12:10:00,96.53,96.67,96.53,96.61,32408.0,86.1342,86.2591,86.1342,86.2056,32408.0
2019-02-01 12:20:00,96.62,96.62,96.4,96.46,29207.0,86.2145,86.2145,86.0182,86.0718,29207.0
2019-02-01 12:30:00,96.47,96.52,96.35,96.35,34879.0,86.0807,86.1253,85.9736,85.9736,34879.0
2019-02-01 12:40:00,96.35,96.5,96.34,96.47,26980.0,85.9736,86.1075,85.9647,86.0807,26980.0
2019-02-01 12:50:00,96.47,96.54,96.43,96.44,23800.0,86.0807,86.1431,86.045,86.0539,23800.0
2019-02-01 13:00:00,96.43,96.53,96.37,96.52,21030.0,86.045,86.1342,85.9915,86.1253,21030.0
2019-02-01 13:10:00,96.52,96.55,96.38,96.42,35860.0,86.1253,86.1521,86.0004,86.0361,35860.0
2019-02-01 13:20:00,96.41,96.52,96.35,96.52,34754.0,86.0271,86.1253,85.9736,86.1253,34754.0
2019-02-01 13:30:00,96.53,96.63,96.52,96.55,35569.0,86.1342,86.2235,86.1253,86.1521,35569.0
2019-02-01 13:40:00,96.54,96.61,96.4,96.61,189862.0,86.1431,86.2056,86.0182,86.2056,189862.0
2019-02-01 13:50:00,96.59,96.75,96.55,96.74,47680.0,86.1878,86.3305,86.1521,86.3216,47680.0
2019-02-01 14:00:00,96.75,96.75,96.51,96.63,69083.0,86.3305,86.3305,86.1164,86.2235,69083.0
2019-02-01 14:10:00,96.64,96.75,96.55,96.65,85639.0,86.2324,86.3305,86.1521,86.2413,85639.0
2019-02-01 14:20:00,96.65,96.72,96.55,96.65,91728.0,86.2413,86.3038,86.1521,86.2413,91728.0
2019-02-01 14:30:00,96.65,96.87,96.64,96.75,38875.0,86.2413,86.4376,86.2324,86.3305,38875.0
2019-02-01 14:40:00,96.75,96.93,96.75,96.87,90536.0,86.3305,86.4911,86.3305,86.4376,90536.0
2019-02-01 14:50:00,96.87,96.89,96.72,96.79,78575.0,86.4376,86.4555,86.3038,86.3662,78575.0
2019-02-01 15:00:00,96.78,96.86,96.69,96.78,81088.0,86.3573,86.4287,86.277,86.3573,81088.0
2019-02-01 15:10:00,96.77,96.89,96.75,96.82,87106.0,86.3484,86.4555,86.3305,86.393,87106.0
2019-02-01 15:20:00,96.82,96.88,96.75,96.84,101549.0,86.393,86.4465,86.3305,86.4108,101549.0
2019-02-01 15:30:00,96.84,97.01,96.84,97.0,90201.0,86.4108,86.5625,86.4108,86.5536,90201.0
2019-02-01 15:40:00,97.0,97.07,96.96,96.98,186387.0,86.5536,86.6161,86.5179,86.5358,186387.0
2019-02-01 15:50:00,96.98,97.16,96.94,97.09,359900.0,86.5358,86.6964,86.5001,86.6339,359900.0
2019-02-04 09:30:00,97.64,97.75,96.91,97.11,154982.0,87.1247,87.2228,86.4733,86.6518,154982.0
2019-02-04 09:40:00,97.15,97.39,97.12,97.33,42450.0,86.6875,86.9016,86.6607,86.8481,42450.0
2019-02-04 09:50:00,97.32,97.53,97.25,97.3,37747.0,86.8391,87.0265,86.7767,86.8213,37747.0
2019-02-04 10:00:00,97.3,97.33,96.91,97.09,62547.0,86.8213,86.8481,86.4733,86.6339,62547.0
2019-02-04 10:10:00,97.1,97.32,97.07,97.29,41691.0,86.6428,86.8391,86.6161,86.8124,41691.0
2019-02-04 10:20:00,97.3,97.3,97.03,97.09,50133.0,86.8213,86.8213,86.5804,86.6339,50133.0
2019-02-04 10:30:00,97.09,97.29,97.09,97.24,36864.0,86.6339,86.8124,86.6339,86.7678,36864.0
2019-02-04 10:40:00,97.22,97.27,97.16,97.17,25497.0,86.7499,86.7945,86.6964,86.7053,25497.0
2019-02-04 10:50:00,97.17,97.24,97.11,97.13,48839.0,86.7053,86.7678,86.6518,86.6696,48839.0
2019-02-04 11:00:00,97.14,97.31,97.08,97.1,57103.0,86.6785,86.8302,86.625,86.6428,57103.0
2019-02-04 11:10:00,97.1,97.22,97.04,97.17,31644.0,86.6428,86.7499,86.5893,86.7053,31644.0
2019-02-04 11:20:00,97.19,97.25,97.15,97.25,53236.0,86.7231,86.7767,86.6875,86.7767,53236.0
2019-02-04 11:30:00,97.25,97.33,97.17,97.24,100019.0,86.7767,86.8481,86.7053,86.7678,100019.0
2019-02-04 11:40:00,97.25,97.49,97.21,97.48,31327.0,86.7767,86.9908,86.741,86.9819,31327.0
2019-02-04 11:50:00,97.46,97.55,97.38,97.41,27450.0,86.9641,87.0444,86.8927,86.9195,27450.0
2019-02-04 12:00:00,97.42,97.46,97.38,97.45,24206.0,86.9284,86.9641,86.8927,86.9551,24206.0
2019-02-04 12:10:00,97.46,97.49,97.42,97.42,27543.0,86.9641,86.9908,86.9284,86.9284,27543.0
2019-02-04 12:20:00,97.42,97.49,97.37,97.4,26329.0,86.9284,86.9908,86.8838,86.9105,26329.0
2019-02-04 12:30:00,97.38,97.5,97.36,97.46,49981.0,86.8927,86.9998,86.8748,86.9641,49981.0
2019-02-04 12:40:00,97.44,97.54,97.4,97.5,35322.0,86.9462,87.0355,86.9105,86.9998,35322.0
2019-02-04 12:50:00,97.52,97.6,97.51,97.57,27123.0,87.0176,87.089,87.0087,87.0622,27123.0
2019-02-04 13:00:00,97.57,97.74,97.56,97.72,35561.0,87.0622,87.2139,87.0533,87.1961,35561.0
2019-02-04 13:10:00,97.71,97.81,97.7,97.77,39524.0,87.1871,87.2764,87.1782,87.2407,39524.0
2019-02-04 13:20:00,97.79,97.83,97.68,97.69,24981.0,87.2585,87.2942,87.1604,87.1693,24981.0
2019-02-04 13:30:00,97.69,97.72,97.61,97.66,30520.0,87.1693,87.1961,87.0979,87.1425,30520.0
2019-02-04 13:40:00,97.66,98.01,97.65,97.9,53386.0,87.1425,87.4548,87.1336,87.3567,53386.0
2019-02-04 13:50:00,97.91,97.93,97.78,97.79,32585.0,87.3656,87.3835,87.2496,87.2585,32585.0
2019-02-04 14:00:00,97.79,97.84,97.74,97.79,50835.0,87.2585,87.3031,87.2139,87.2585,50835.0
2019-02-04 14:10:00,97.79,98.01,97.77,97.92,47651.0,87.2585,87.4548,87.2407,87.3745,47651.0
2019-02-04 14:20:00,97.92,97.92,97.85,97.89,27262.0,87.3745,87.3745,87.3121,87.3478,27262.0
2019-02-04 14:30:00,97.88,97.92,97.87,97.88,24343.0,87.3388,87.3745,87.3299,87.3388,24343.0
2019-02-04 14:40:00,97.88,97.91,97.75,97.81,65028.0,87.3388,87.3656,87.2228,87.2764,65028.0
2019-02-04 14:50:00,97.81,97.87,97.8,97.82,32463.0,87.2764,87.3299,87.2675,87.2853,32463.0
2019-02-04 15:00:00,97.82,97.88,97.73,97.87,51515.0,87.2853,87.3388,87.205,87.3299,51515.0
2019-02-04 15:10:00,97.87,97.88,97.74,97.77,35319.0,87.3299,87.3388,87.2139,87.2407,35319.0
2019-02-04 15:20:00,97.77,97.79,97.69,97.7,34435.0,87.2407,87.2585,87.1693,87.1782,34435.0
2019-02-04 15:30:00,97.69,97.69,97.53,97.62,76680.0,87.1693,87.1693,87.0265,87.1068,76680.0
2019-02-04 15:40:00,97.62,97.73,97.58,97.61,97894.0,87.1068,87.205,87.0711,87.0979,97894.0
2019-02-04 15:50:00,97.61,97.88,97.58,97.87,204556.0,87.0979,87.3388,87.0711,87.3299,204556.0
2019-02-05 09:30:00,97.67,98.11,97.65,97.79,117251.0,87.1515,87.5441,87.1336,87.2585,117251.0
2019-02-05 09:40:00,97.83,97.98,97.67,97.67,68435.0,87.2942,87.4281,87.1515,87.1515,68435.0
2019-02-05 09:50:00,97.67,97.83,97.53,97.65,79100.0,87.1515,87.2942,87.0265,87.1336,79100.0
2019-02-05 10:00:00,97.66,97.73,97.48,97.58,88683.0,87.1425,87.205,86.9819,87.0711,88683.0
2019-02-05 10:10:00,97.59,97.91,97.59,97.83,76385.0,87.0801,87.3656,87.0801,87.2942,76385.0
2019-02-05 10:20:00,97.84,98.02,97.78,98.0,48543.0,87.3031,87.4638,87.2496,87.4459,48543.0
2019-02-05 10:30:00,97.99,98.16,97.98,98.03,54276.0,87.437,87.5887,87.4281,87.4727,54276.0
2019-02-05 10:40:00,98.03,98.14,97.98,98.03,51525.0,87.4727,87.5708,87.4281,87.4727,51525.0
2019-02-05 10:50:00,98.03,98.29,97.99,98.28,59966.0,87.4727,87.7047,87.437,87.6958,59966.0
2019-02-05 11:00:00,98.29,98.56,98.24,98.56,78798.0,87.7047,87.9456,87.6601,87.9456,78798.0
2019-02-05 11:10:00,98.56,98.58,98.33,98.43,133876.0,87.9456,87.9634,87.7404,87.8296,133876.0
2019-02-05 11:20:00,98.42,98.45,97.97,98.0,70390.0,87.8207,87.8475,87.4191,87.4459,70390.0
2019-02-05 11:30:00,97.99,98.07,97.85,98.06,46813.0,87.437,87.5084,87.3121,87.4995,46813.0
2019-02-05 11:40:00,98.06,98.2,98.02,98.09,44675.0,87.4995,87.6244,87.4638,87.5262,44675.0
2019-02-05 11:50:00,98.08,98.19,97.95,98.12,49027.0,87.5173,87.6155,87.4013,87.553,49027.0
2019-02-05 12:00:00,98.14,98.28,98.08,98.11,36901.0,87.5708,87.6958,87.5173,87.5441,36901.0
2019-02-05 12:10:00,98.11,98.24,98.04,98.06,44532.0,87.5441,87.6601,87.4816,87.4995,44532.0
2019-02-05 12:20:00,98.06,98.06,97.9,97.93,86165.0,87.4995,87.4995,87.3567,87.3835,86165.0
2019-02-05 12:30:00,97.93,98.01,97.9,97.97,50621.0,87.3835,87.4548,87.3567,87.4191,50621.0
2019-02-05 12:40:00,97.97,97.97,97.71,97.71,49481.0,87.4191,87.4191,87.1871,87.1871,49481.0
2019-02-05 12:50:00,97.72,97.78,97.54,97.59,44452.0,87.1961,87.2496,87.0355,87.0801,44452.0
2019-02-05 13:00:00,97.59,97.73,97.59,97.61,38854.0,87.0801,87.205,87.0801,87.0979,38854.0
2019-02-05 13:10:00,97.62,97.79,97.62,97.74,27611.0,87.1068,87.2585,87.1068,87.2139,27611.0
2019-02-05 13:20:00,97.75,97.87,97.75,97.85,25775.0,87.2228,87.3299,87.2228,87.3121,25775.0
2019-02-05 13:30:00,97.85,97.97,97.77,97.97,32946.0,87.3121,87.4191,87.2407,87.4191,32946.0
2019-02-05 13:40:00,97.97,98.0,97.82,97.88,36438.0,87.4191,87.4459,87.2853,87.3388,36438.0
2019-02-05 13:50:00,97.88,97.88,97.75,97.81,40951.0,87.3388,87.3388,87.2228,87.2764,40951.0
2019-02-05 14:00:00,97.82,98.02,97.81,97.99,49458.0,87.2853,87.4638,87.2764,87.437,49458.0
2019-02-05 14:10:00,98.01,98.09,97.97,98.09,47652.0,87.4548,87.5262,87.4191,87.5262,47652.0
2019-02-05 14:20:00,98.06,98.14,98.04,98.05,24740.0,87.4995,87.5708,87.4816,87.4905,24740.0
2019-02-05 14:30:00,98.05,98.09,97.94,98.03,32969.0,87.4905,87.5262,87.3924,87.4727,32969.0
2019-02-05 14:40:00,98.04,98.04,97.9,97.97,83035.0,87.4816,87.4816,87.3567,87.4191,83035.0
2019-02-05 14:50:00,97.97,98.07,97.96,98.02,107696.0,87.4191,87.5084,87.4102,87.4638,107696.0
2019-02-05 15:00:00,98.03,98.12,97.95,98.1,71352.0,87.4727,87.553,87.4013,87.5351,71352.0
2019-02-05 15:10:00,98.09,98.1,98.02,98.08,44732.0,87.5262,87.5351,87.4638,87.5173,44732.0
2019-02-05 15:20:00,98.07,98.15,98.03,98.09,61359.0,87.5084,87.5798,87.4727,87.5262,61359.0
2019-02-05 15:30:00,98.09,98.11,97.98,98.02,93973.0,87.5262,87.5441,87.4281,87.4638,93973.0
2019-02-05 15:40:00,98.02,98.11,97.92,97.97,192832.0,87.4638,87.5441,87.3745,87.4191,192832.0
2019-02-05 15:50:00,97.98,98.11,97.85,98.1,329547.0,87.4281,87.5441,87.3121,87.5351,329547.0
2019-02-06 09:30:00,97.92,98.23,97.71,97.74,123494.0,87.3745,87.6511,87.1871,87.2139,123494.0
2019-02-06 09:40:00,97.72,98.13,97.72,97.94,46821.0,87.1961,87.5619,87.1961,87.3924,46821.0
2019-02-06 09:50:00,97.95,98.1,97.57,97.57,41310.0,87.4013,87.5351,87.0622,87.0622,41310.0
2019-02-06 10:00:00,97.55,97.62,97.41,97.41,51398.0,87.0444,87.1068,86.9195,86.9195,51398.0
2019-02-06 10:10:00,97.4,97.41,96.89,96.97,210561.0,86.9105,86.9195,86.4555,86.5268,210561.0
2019-02-06 10:20:00,96.97,97.17,96.93,97.09,79075.0,86.5268,86.7053,86.4911,86.6339,79075.0
2019-02-06 10:30:00,97.08,97.27,97.04,97.22,88938.0,86.625,86.7945,86.5893,86.7499,88938.0
2019-02-06 10:40:00,97.22,97.27,97.12,97.14,62382.0,86.7499,86.7945,86.6607,86.6785,62382.0
2019-02-06 10:50:00,97.14,97.29,97.08,97.18,44775.0,86.6785,86.8124,86.625,86.7142,44775.0
2019-02-06 11:00:00,97.18,97.26,97.11,97.13,50778.0,86.7142,86.7856,86.6518,86.6696,50778.0
2019-02-06 11:10:00,97.12,97.16,96.98,97.03,51206.0,86.6607,86.6964,86.5358,86.5804,51206.0
2019-02-06 11:20:00,97.04,97.09,96.85,97.04,48778.0,86.5893,86.6339,86.4198,86.5893,48778.0
2019-02-06 11:30:00,97.07,97.25,96.99,97.23,31209.0,86.6161,86.7767,86.5447,86.7588,31209.0
2019-02-06 11:40:00,97.24,97.26,97.09,97.11,33548.0,86.7678,86.7856,86.6339,86.6518,33548.0
2019-02-06 11:50:00,97.12,97.19,97.03,97.14,40079.0,86.6607,86.7231,86.5804,86.6785,40079.0
2019-02-06 12:00:00,97.13,97.22,97.09,97.13,27834.0,86.6696,86.7499,86.6339,86.6696,27834.0
2019-02-06 12:10:00,97.15,97.28,97.13,97.27,17328.0,86.6875,86.8035,86.6696,86.7945,17328.0
2019-02-06 12:20:00,97.26,97.4,97.2,97.2,52390.0,86.7856,86.9105,86.7321,86.7321,52390.0
2019-02-06 12:30:00,97.21,97.39,97.2,97.34,26470.0,86.741,86.9016,86.7321,86.857,26470.0
2019-02-06 12:40:00,97.34,97.41,97.27,97.34,29185.0,86.857,86.9195,86.7945,86.857,29185.0
2019-02-06 12:50:00,97.35,97.41,97.25,97.27,17095.0,86.8659,86.9195,86.7767,86.7945,17095.0
2019-02-06 13:00:00,97.26,97.39,97.26,97.34,27304.0,86.7856,86.9016,86.7856,86.857,27304.0
2019-02-06 13:10:00,97.35,97.53,97.32,97.45,34108.0,86.8659,87.0265,86.8391,86.9551,34108.0
2019-02-06 13:20:00,97.46,97.47,97.38,97.42,18050.0,86.9641,86.973,86.8927,86.9284,18050.0
2019-02-06 13:30:00,97.4,97.51,97.38,97.45,37268.0,86.9105,87.0087,86.8927,86.9551,37268.0
2019-02-06 13:40:00,97.43,97.44,97.29,97.3,24628.0,86.9373,86.9462,86.8124,86.8213,24628.0
2019-02-06 13:50:00,97.31,97.37,97.25,97.37,41000.0,86.8302,86.8838,86.7767,86.8838,41000.0
2019-02-06 14:00:00,97.37,97.38,97.16,97.17,35651.0,86.8838,86.8927,86.6964,86.7053,35651.0
2019-02-06 14:10:00,97.17,97.19,97.01,97.04,38436.0,86.7053,86.7231,86.5625,86.5893,38436.0
2019-02-06 14:20:00,97.05,97.14,97.0,97.09,33799.0,86.5982,86.6785,86.5536,86.6339,33799.0
2019-02-06 14:30:00,97.08,97.08,96.93,96.94,37125.0,86.625,86.625,86.4911,86.5001,37125.0
2019-02-06 14:40:00,96.94,97.13,96.93,97.13,119175.0,86.5001,86.6696,86.4911,86.6696,119175.0
2019-02-06 14:50:00,97.15,97.2,97.06,97.09,52876.0,86.6875,86.7321,86.6071,86.6339,52876.0
2019-02-06 15:00:00,97.09,97.13,97.0,97.1,34969.0,86.6339,86.6696,86.5536,86.6428,34969.0
2019-02-06 15:10:00,97.11,97.16,97.06,97.14,59495.0,86.6518,86.6964,86.6071,86.6785,59495.0
2019-02-06 15:20:00,97.14,97.26,97.13,97.21,28703.0,86.6785,86.7856,86.6696,86.741,28703.0
2019-02-06 15:30:00,97.2,97.26,97.11,97.24,46776.0,86.7321,86.7856,86.6518,86.7678,46776.0
2019-02-06 15:40:00,97.24,97.27,97.21,97.26,56003.0,86.7678,86.7945,86.741,86.7856,56003.0
2019-02-06 15:50:00,97.26,97.32,97.19,97.2,243011.0,86.7856,86.8391,86.7231,86.7321,243011.0
2019-02-07 09:30:00,96.49,96.54,95.93,96.07,230336.0,86.0985,86.1431,85.5988,85.7238,230336.0
2019-02-07 09:40:00,96.06,96.48,96.05,96.31,110438.0,85.7148,86.0896,85.7059,85.9379,110438.0
2019-02-07 09:50:00,96.29,96.59,96.25,96.57,51864.0,85.9201,86.1878,85.8844,86.1699,51864.0
2019-02-07 10:00:00,96.57,96.67,96.41,96.67,55827.0,86.1699,86.2591,86.0271,86.2591,55827.0
2019-02-07 10:10:00,96.71,96.92,96.66,96.69,93655.0,86.2948,86.4822,86.2502,86.277,93655.0
2019-02-07 10:20:00,96.66,97.01,96.64,96.97,60050.0,86.2502,86.5625,86.2324,86.5268,60050.0
2019-02-07 10:30:00,96.96,97.14,96.84,96.86,82666.0,86.5179,86.6785,86.4108,86.4287,82666.0
2019-02-07 10:40:00,96.84,96.86,96.57,96.6,74368.0,86.4108,86.4287,86.1699,86.1967,74368.0
2019-02-07 10:50:00,96.61,96.72,96.34,96.35,88006.0,86.2056,86.3038,85.9647,85.9736,88006.0
2019-02-07 11:00:00,96.35,96.54,96.33,96.44,107672.0,85.9736,86.1431,85.9558,86.0539,107672.0
2019-02-07 11:10:00,96.41,96.57,96.39,96.46,67081.0,86.0271,86.1699,86.0093,86.0718,67081.0
2019-02-07 11:20:00,96.44,96.61,96.3,96.4,59411.0,86.0539,86.2056,85.929,86.0182,59411.0
2019-02-07 11:30:00,96.39,96.39,96.08,96.34,69706.0,86.0093,86.0093,85.7327,85.9647,69706.0
2019-02-07 11:40:00,96.33,96.45,96.29,96.31,68588.0,85.9558,86.0628,85.9201,85.9379,68588.0
2019-02-07 11:50:00,96.3,96.51,96.23,96.25,123784.0,85.929,86.1164,85.8665,85.8844,123784.0
2019-02-07 12:00:00,96.25,96.29,96.04,96.29,79723.0,85.8844,85.9201,85.697,85.9201,79723.0
2019-02-07 12:10:00,96.27,96.59,96.22,96.59,60338.0,85.9022,86.1878,85.8576,86.1878,60338.0
2019-02-07 12:20:00,96.57,96.69,96.51,96.64,63721.0,86.1699,86.277,86.1164,86.2324,63721.0
2019-02-07 12:30:00,96.62,96.82,96.57,96.73,27745.0,86.2145,86.393,86.1699,86.3127,27745.0
2019-02-07 12:40:00,96.75,96.77,96.43,96.52,34930.0,86.3305,86.3484,86.045,86.1253,34930.0
2019-02-07 12:50:00,96.52,96.54,96.33,96.52,31932.0,86.1253,86.1431,85.9558,86.1253,31932.0
2019-02-07 13:00:00,96.51,96.88,96.51,96.72,31456.0,86.1164,86.4465,86.1164,86.3038,31456.0
2019-02-07 13:10:00,96.73,96.75,96.58,96.62,34961.0,86.3127,86.3305,86.1788,86.2145,34961.0
2019-02-07 13:20:00,96.64,96.76,96.55,96.63,25231.0,86.2324,86.3395,86.1521,86.2235,25231.0
2019-02-07 13:30:00,96.64,96.76,96.6,96.69,58998.0,86.2324,86.3395,86.1967,86.277,58998.0
2019-02-07 13:40:00,96.7,96.74,96.54,96.63,170099.0,86.2859,86.3216,86.1431,86.2235,170099.0
2019-02-07 13:50:00,96.63,96.69,96.52,96.57,50905.0,86.2235,86.277,86.1253,86.1699,50905.0
2019-02-07 14:00:00,96.56,96.59,96.48,96.54,47076.0,86.161,86.1878,86.0896,86.1431,47076.0
2019-02-07 14:10:00,96.54,96.55,96.36,96.46,62872.0,86.1431,86.1521,85.9825,86.0718,62872.0
2019-02-07 14:20:00,96.45,96.64,96.43,96.6,49167.0,86.0628,86.2324,86.045,86.1967,49167.0
2019-02-07 14:30:00,96.61,96.66,96.53,96.57,51390.0,86.2056,86.2502,86.1342,86.1699,51390.0
2019-02-07 14:40:00,96.58,96.61,96.43,96.49,57887.0,86.1788,86.2056,86.045,86.0985,57887.0
2019-02-07 14:50:00,96.48,96.64,96.47,96.56,67504.0,86.0896,86.2324,86.0807,86.161,67504.0
2019-02-07 15:00:00,96.54,96.66,96.44,96.52,57878.0,86.1431,86.2502,86.0539,86.1253,57878.0
2019-02-07 15:10:00,96.53,96.59,96.43,96.53,51035.0,86.1342,86.1878,86.045,86.1342,51035.0
2019-02-07 15:20:00,96.53,96.59,96.44,96.57,54077.0,86.1342,86.1878,86.0539,86.1699,54077.0
2019-02-07 15:30:00,96.57,96.7,96.45,96.66,78521.0,86.1699,86.2859,86.0628,86.2502,78521.0
2019-02-07 15:40:00,96.66,96.96,96.65,96.84,82554.0,86.2502,86.5179,86.2413,86.4108,82554.0
2019-02-07 15:50:00,96.85,96.93,96.78,96.87,246551.0,86.4198,86.4911,86.3573,86.4376,246551.0
2019-02-08 09:30:00,96.46,96.94,96.37,96.84,116473.0,86.0718,86.5001,85.9915,86.4108,116473.0
2019-02-08 09:40:00,96.83,96.97,96.46,96.68,83352.0,86.4019,86.5268,86.0718,86.2681,83352.0
2019-02-08 09:50:00,96.67,96.82,96.4,96.51,84736.0,86.2591,86.393,86.0182,86.1164,84736.0
2019-02-08 10:00:00,96.48,96.57,96.34,96.45,69014.0,86.0896,86.1699,85.9647,86.0628,69014.0
2019-02-08 10:10:00,96.45,96.5,96.11,96.11,91734.0,86.0628,86.1075,85.7595,85.7595,91734.0
2019-02-08 10:20:00,96.1,96.24,96.03,96.17,44902.0,85.7505,85.8755,85.6881,85.813,44902.0
2019-02-08 10:30:00,96.1,96.3,96.1,96.26,43600.0,85.7505,85.929,85.7505,85.8933,43600.0
2019-02-08 10:40:00,96.27,96.38,96.01,96.15,64027.0,85.9022,86.0004,85.6702,85.7951,64027.0
2019-02-08 10:50:00,96.17,96.32,96.14,96.3,56595.0,85.813,85.9468,85.7862,85.929,56595.0
2019-02-08 11:00:00,96.3,96.3,96.07,96.12,95894.0,85.929,85.929,85.7238,85.7684,95894.0
2019-02-08 11:10:00,96.13,96.25,96.01,96.11,82144.0,85.7773,85.8844,85.6702,85.7595,82144.0
2019-02-08 11:20:00,96.11,96.4,96.07,96.24,38081.0,85.7595,86.0182,85.7238,85.8755,38081.0
2019-02-08 11:30:00,96.24,96.3,96.12,96.2,47471.0,85.8755,85.929,85.7684,85.8398,47471.0
2019-02-08 11:40:00,96.17,96.26,95.98,96.11,54106.0,85.813,85.8933,85.6435,85.7595,54106.0
2019-02-08 11:50:00,96.11,96.41,96.09,96.34,44939.0,85.7595,86.0271,85.7416,85.9647,44939.0
2019-02-08 12:00:00,96.35,96.38,96.25,96.28,70784.0,85.9736,86.0004,85.8844,85.9111,70784.0
2019-02-08 12:10:00,96.27,96.35,96.21,96.32,70259.0,85.9022,85.9736,85.8487,85.9468,70259.0
2019-02-08 12:20:00,96.33,96.39,96.27,96.36,40090.0,85.9558,86.0093,85.9022,85.9825,40090.0
2019-02-08 12:30:00,96.35,96.48,96.33,96.38,38322.0,85.9736,86.0896,85.9558,86.0004,38322.0
2019-02-08 12:40:00,96.38,96.47,96.38,96.44,29859.0,86.0004,86.0807,86.0004,86.0539,29859.0
2019-02-08 12:50:00,96.44,96.59,96.43,96.51,29724.0,86.0539,86.1878,86.045,86.1164,29724.0
2019-02-08 13:00:00,96.52,96.58,96.46,96.58,20000.0,86.1253,86.1788,86.0718,86.1788,20000.0
2019-02-08 13:10:00,96.59,96.63,96.53,96.57,23638.0,86.1878,86.2235,86.1342,86.1699,23638.0
2019-02-08 13:20:00,96.56,96.62,96.54,96.59,25622.0,86.161,86.2145,86.1431,86.1878,25622.0
2019-02-08 13:30:00,96.59,96.81,96.59,96.78,55841.0,86.1878,86.3841,86.1878,86.3573,55841.0
2019-02-08 13:40:00,96.79,96.89,96.79,96.84,40526.0,86.3662,86.4555,86.3662,86.4108,40526.0
2019-02-08 13:50:00,96.84,96.91,96.72,96.91,64085.0,86.4108,86.4733,86.3038,86.4733,64085.0
2019-02-08 14:00:00,96.92,96.93,96.74,96.81,59431.0,86.4822,86.4911,86.3216,86.3841,59431.0
2019-02-08 14:10:00,96.8,97.0,96.78,96.95,59378.0,86.3751,86.5536,86.3573,86.509,59378.0
2019-02-08 14:20:00,96.96,96.99,96.89,96.97,25230.0,86.5179,86.5447,86.4555,86.5268,25230.0
2019-02-08 14:30:00,96.96,96.99,96.83,96.86,39162.0,86.5179,86.5447,86.4019,86.4287,39162.0
2019-02-08 14:40:00,96.87,96.98,96.81,96.9,43699.0,86.4376,86.5358,86.3841,86.4644,43699.0
2019-02-08 14:50:00,96.89,96.95,96.86,96.88,29524.0,86.4555,86.509,86.4287,86.4465,29524.0
2019-02-08 15:00:00,96.88,96.91,96.72,96.79,90823.0,86.4465,86.4733,86.3038,86.3662,90823.0
2019-02-08 15:10:00,96.79,96.95,96.79,96.89,33583.0,86.3662,86.509,86.3662,86.4555,33583.0
2019-02-08 15:20:00,96.91,96.92,96.83,96.88,81036.0,86.4733,86.4822,86.4019,86.4465,81036.0
2019-02-08 15:30:00,96.88,96.88,96.74,96.82,101766.0,86.4465,86.4465,86.3216,86.393,101766.0
2019-02-08 15:40:00,96.82,96.86,96.71,96.83,96676.0,86.393,86.4287,86.2948,86.4019,96676.0
2019-02-08 15:50:00,96.83,97.35,96.8,97.17,701872.0,86.4019,86.8659,86.3751,86.7053,701872.0
2019-02-11 09:30:00,97.19,97.35,97.0,97.08,127946.0,86.7231,86.8659,86.5536,86.625,127946.0
2019-02-11 09:40:00,97.1,97.24,96.9,97.0,61312.0,86.6428,86.7678,86.4644,86.5536,61312.0
2019-02-11 09:50:00,97.0,97.04,96.8,96.92,63667.0,86.5536,86.5893,86.3751,86.4822,63667.0
2019-02-11 10:00:00,96.9,97.13,96.84,96.92,51192.0,86.4644,86.6696,86.4108,86.4822,51192.0
2019-02-11 10:10:00,96.91,97.13,96.87,97.12,50958.0,86.4733,86.6696,86.4376,86.6607,50958.0
2019-02-11 10:20:00,97.13,97.15,96.74,96.92,47243.0,86.6696,86.6875,86.3216,86.4822,47243.0
2019-02-11 10:30:00,96.95,97.13,96.83,97.06,37685.0,86.509,86.6696,86.4019,86.6071,37685.0
2019-02-11 10:40:00,97.07,97.41,97.06,97.4,40028.0,86.6161,86.9195,86.6071,86.9105,40028.0
2019-02-11 10:50:00,97.4,97.44,97.26,97.26,32753.0,86.9105,86.9462,86.7856,86.7856,32753.0
2019-02-11 11:00:00,97.29,97.35,97.0,97.01,64143.0,86.8124,86.8659,86.5536,86.5625,64143.0
2019-02-11 11:10:00,96.99,97.25,96.99,97.24,20548.0,86.5447,86.7767,86.5447,86.7678,20548.0
2019-02-11 11:20:00,97.23,97.32,97.18,97.23,25136.0,86.7588,86.8391,86.7142,86.7588,25136.0
2019-02-11 11:30:00,97.22,97.25,96.97,97.0,43570.0,86.7499,86.7767,86.5268,86.5536,43570.0
2019-02-11 11:40:00,96.98,97.05,96.92,97.04,35628.0,86.5358,86.5982,86.4822,86.5893,35628.0
2019-02-11 11:50:00,97.03,97.05,96.87,97.02,32921.0,86.5804,86.5982,86.4376,86.5715,32921.0
2019-02-11 12:00:00,97.03,97.16,96.98,97.04,38001.0,86.5804,86.6964,86.5358,86.5893,38001.0
2019-02-11 12:10:00,97.0,97.02,96.89,96.9,58866.0,86.5536,86.5715,86.4555,86.4644,58866.0
2019-02-11 12:20:00,96.89,97.07,96.85,97.01,23603.0,86.4555,86.6161,86.4198,86.5625,23603.0
2019-02-11 12:30:00,97.01,97.05,96.86,96.87,24122.0,86.5625,86.5982,86.4287,86.4376,24122.0
2019-02-11 12:40:00,96.87,96.9,96.77,96.81,19125.0,86.4376,86.4644,86.3484,86.3841,19125.0
2019-02-11 12:50:00,96.82,96.93,96.74,96.84,29329.0,86.393,86.4911,86.3216,86.4108,29329.0
2019-02-11 13:00:00,96.84,96.96,96.82,96.95,39244.0,86.4108,86.5179,86.393,86.509,39244.0
2019-02-11 13:10:00,96.94,96.94,96.84,96.87,28809.0,86.5001,86.5001,86.4108,86.4376,28809.0
2019-02-11 13:20:00,96.88,96.9,96.85,96.86,17357.0,86.4465,86.4644,86.4198,86.4287,17357.0
2019-02-11 13:30:00,96.86,96.86,96.75,96.77,30149.0,86.4287,86.4287,86.3305,86.3484,30149.0
2019-02-11 13:40:00,96.75,96.81,96.65,96.77,89512.0,86.3305,86.3841,86.2413,86.3484,89512.0
2019-02-11 13:50:00,96.77,96.85,96.77,96.84,27709.0,86.3484,86.4198,86.3484,86.4108,27709.0
2019-02-11 14:00:00,96.84,96.89,96.8,96.87,39328.0,86.4108,86.4555,86.3751,86.4376,39328.0
2019-02-11 14:10:00,96.88,96.93,96.83,96.86,34823.0,86.4465,86.4911,86.4019,86.4287,34823.0
2019-02-11 14:20:00,96.86,97.02,96.85,97.01,50301.0,86.4287,86.5715,86.4198,86.5625,50301.0
2019-02-11 14:30:00,97.01,97.07,96.96,96.97,42455.0,86.5625,86.6161,86.5179,86.5268,42455.0
2019-02-11 14:40:00,96.97,97.07,96.81,96.82,80709.0,86.5268,86.6161,86.3841,86.393,80709.0
2019-02-11 14:50:00,96.82,96.87,96.74,96.75,48551.0,86.393,86.4376,86.3216,86.3305,48551.0
2019-02-11 15:00:00,96.75,96.83,96.74,96.82,48088.0,86.3305,86.4019,86.3216,86.393,48088.0
2019-02-11 15:10:00,96.82,96.94,96.81,96.89,48480.0,86.393,86.5001,86.3841,86.4555,48480.0
2019-02-11 15:20:00,96.89,97.07,96.88,97.07,49025.0,86.4555,86.6161,86.4465,86.6161,49025.0
2019-02-11 15:30:00,97.07,97.08,96.8,96.81,198569.0,86.6161,86.625,86.3751,86.3841,198569.0
2019-02-11 15:40:00,96.81,96.81,96.69,96.72,99453.0,86.3841,86.3841,86.277,86.3038,99453.0
2019-02-11 15:50:00,96.71,96.97,96.71,96.86,241085.0,86.2948,86.5268,86.2948,86.4287,241085.0
2019-02-12 09:30:00,97.55,98.59,97.26,98.56,105648.0,87.0444,87.9724,86.7856,87.9456,105648.0
2019-02-12 09:40:00,98.58,99.05,98.51,99.0,100639.0,87.9634,88.3828,87.901,88.3382,100639.0
2019-02-12 09:50:00,99.0,99.54,99.0,99.51,142407.0,88.3382,88.8201,88.3382,88.7933,142407.0
2019-02-12 10:00:00,99.48,99.73,99.16,99.22,115022.0,88.7665,88.9896,88.481,88.5345,115022.0
2019-02-12 10:10:00,99.24,99.44,99.21,99.34,100706.0,88.5524,88.7308,88.5256,88.6416,100706.0
2019-02-12 10:20:00,99.36,99.37,99.15,99.3,78898.0,88.6594,88.6684,88.4721,88.6059,78898.0
2019-02-12 10:30:00,99.31,99.33,99.08,99.18,60653.0,88.6148,88.6327,88.4096,88.4988,60653.0
2019-02-12 10:40:00,99.16,99.18,99.0,99.13,55905.0,88.481,88.4988,88.3382,88.4542,55905.0
2019-02-12 10:50:00,99.14,99.46,99.11,99.4,84044.0,88.4631,88.7487,88.4364,88.6951,84044.0
2019-02-12 11:00:00,99.41,99.6,99.41,99.53,63564.0,88.7041,88.8736,88.7041,88.8111,63564.0
2019-02-12 11:10:00,99.53,99.61,99.42,99.45,47277.0,88.8111,88.8825,88.713,88.7398,47277.0
2019-02-12 11:20:00,99.43,99.44,99.25,99.28,44094.0,88.7219,88.7308,88.5613,88.5881,44094.0
2019-02-12 11:30:00,99.29,99.32,99.17,99.32,34228.0,88.597,88.6238,88.4899,88.6238,34228.0
2019-02-12 11:40:00,99.32,99.32,99.16,99.18,32300.0,88.6238,88.6238,88.481,88.4988,32300.0
2019-02-12 11:50:00,99.19,99.53,99.17,99.5,48202.0,88.5078,88.8111,88.4899,88.7844,48202.0
2019-02-12 12:00:00,99.51,99.61,99.34,99.4,48000.0,88.7933,88.8825,88.6416,88.6951,48000.0
2019-02-12 12:10:00,99.39,99.41,99.13,99.17,31857.0,88.6862,88.7041,88.4542,88.4899,31857.0
2019-02-12 12:20:00,99.19,99.28,99.13,99.26,38598.0,88.5078,88.5881,88.4542,88.5702,38598.0
2019-02-12 12:30:00,99.27,99.53,99.27,99.53,55908.0,88.5791,88.8111,88.5791,88.8111,55908.0
2019-02-12 12:40:00,99.53,99.54,99.31,99.35,48567.0,88.8111,88.8201,88.6148,88.6505,48567.0
2019-02-12 12:50:00,99.35,99.43,99.32,99.38,24945.0,88.6505,88.7219,88.6238,88.6773,24945.0
2019-02-12 13:00:00,99.39,99.54,99.32,99.5,56727.0,88.6862,88.8201,88.6238,88.7844,56727.0
2019-02-12 13:10:00,99.51,99.56,99.37,99.48,36853.0,88.7933,88.8379,88.6684,88.7665,36853.0
2019-02-12 13:20:00,99.47,99.6,99.43,99.52,53115.0,88.7576,88.8736,88.7219,88.8022,53115.0
2019-02-12 13:30:00,99.52,99.68,99.5,99.63,35403.0,88.8022,88.945,88.7844,88.9004,35403.0
2019-02-12 13:40:00,99.62,99.74,99.59,99.73,33049.0,88.8914,88.9985,88.8647,88.9896,33049.0
2019-02-12 13:50:00,99.73,99.83,99.72,99.83,57510.0,88.9896,89.0788,88.9807,89.0788,57510.0
2019-02-12 14:00:00,99.81,99.85,99.7,99.78,44921.0,89.061,89.0967,88.9628,89.0342,44921.0
2019-02-12 14:10:00,99.79,99.85,99.71,99.82,43411.0,89.0431,89.0967,88.9718,89.0699,43411.0
2019-02-12 14:20:00,99.83,99.89,99.76,99.76,56907.0,89.0788,89.1324,89.0164,89.0164,56907.0
2019-02-12 14:30:00,99.77,99.79,99.7,99.73,32823.0,89.0253,89.0431,88.9628,88.9896,32823.0
2019-02-12 14:40:00,99.72,99.74,99.63,99.68,43687.0,88.9807,88.9985,88.9004,88.945,43687.0
2019-02-12 14:50:00,99.67,99.7,99.48,99.48,56386.0,88.9361,88.9628,88.7665,88.7665,56386.0
2019-02-12 15:00:00,99.48,99.53,99.42,99.45,48375.0,88.7665,88.8111,88.713,88.7398,48375.0
2019-02-12 15:10:00,99.45,99.57,99.42,99.53,44500.0,88.7398,88.8468,88.713,88.8111,44500.0
2019-02-12 15:20:00,99.55,99.6,99.5,99.58,51245.0,88.829,88.8736,88.7844,88.8558,51245.0
2019-02-12 15:30:00,99.57,99.61,99.44,99.46,62498.0,88.8468,88.8825,88.7308,88.7487,62498.0
2019-02-12 15:40:00,99.45,99.47,99.37,99.4,116163.0,88.7398,88.7576,88.6684,88.6951,116163.0
2019-02-12 15:50:00,99.39,99.54,99.39,99.46,241166.0,88.6862,88.8201,88.6862,88.7487,241166.0
2019-02-13 09:30:00,99.95,100.35,99.89,100.28,131036.0,89.1859,89.5428,89.1324,89.4804,131036.0
2019-02-13 09:40:00,100.3,100.61,100.2,100.47,178367.0,89.4982,89.7748,89.409,89.6499,178367.0
2019-02-13 09:50:00,100.47,100.58,100.2,100.37,92422.0,89.6499,89.7481,89.409,89.5607,92422.0
2019-02-13 10:00:00,100.39,100.54,100.24,100.33,84939.0,89.5785,89.7124,89.4447,89.525,84939.0
2019-02-13 10:10:00,100.33,100.5,100.26,100.46,55035.0,89.525,89.6767,89.4625,89.641,55035.0
2019-02-13 10:20:00,100.47,100.69,100.36,100.46,63977.0,89.6499,89.8462,89.5518,89.641,63977.0
2019-02-13 10:30:00,100.47,100.73,100.47,100.6,49356.0,89.6499,89.8819,89.6499,89.7659,49356.0
2019-02-13 10:40:00,100.59,100.88,100.53,100.87,104982.0,89.757,90.0158,89.7034,90.0068,104982.0
2019-02-13 10:50:00,100.87,100.96,100.64,100.81,99541.0,90.0068,90.0871,89.8016,89.9533,99541.0
2019-02-13 11:00:00,100.83,101.1,100.82,100.89,85489.0,89.9711,90.2121,89.9622,90.0247,85489.0
2019-02-13 11:10:00,100.89,100.92,100.69,100.85,68390.0,90.0247,90.0514,89.8462,89.989,68390.0
2019-02-13 11:20:00,100.86,100.87,100.48,100.5,113754.0,89.9979,90.0068,89.6588,89.6767,113754.0
2019-02-13 11:30:00,100.49,100.49,100.29,100.33,76378.0,89.6678,89.6678,89.4893,89.525,76378.0
2019-02-13 11:40:00,100.32,100.54,100.22,100.54,76983.0,89.5161,89.7124,89.4268,89.7124,76983.0
2019-02-13 11:50:00,100.54,100.64,100.53,100.62,64402.0,89.7124,89.8016,89.7034,89.7838,64402.0
2019-02-13 12:00:00,100.62,100.68,100.45,100.5,57889.0,89.7838,89.8373,89.6321,89.6767,57889.0
2019-02-13 12:10:00,100.5,100.64,100.47,100.58,50412.0,89.6767,89.8016,89.6499,89.7481,50412.0
2019-02-13 12:20:00,100.57,100.59,100.45,100.51,43163.0,89.7391,89.757,89.6321,89.6856,43163.0
2019-02-13 12:30:00,100.51,100.57,100.45,100.54,56456.0,89.6856,89.7391,89.6321,89.7124,56456.0
2019-02-13 12:40:00,100.54,100.6,100.51,100.55,32948.0,89.7124,89.7659,89.6856,89.7213,32948.0
2019-02-13 12:50:00,100.54,100.59,100.5,100.54,44192.0,89.7124,89.757,89.6767,89.7124,44192.0
2019-02-13 13:00:00,100.53,100.72,100.52,100.72,38682.0,89.7034,89.873,89.6945,89.873,38682.0
2019-02-13 13:10:00,100.73,100.75,100.62,100.72,30795.0,89.8819,89.8998,89.7838,89.873,30795.0
2019-02-13 13:20:00,100.71,100.83,100.7,100.81,31316.0,89.8641,89.9711,89.8551,89.9533,31316.0
2019-02-13 13:30:00,100.81,100.85,100.76,100.83,30402.0,89.9533,89.989,89.9087,89.9711,30402.0
2019-02-13 13:40:00,100.84,100.86,100.76,100.77,34977.0,89.9801,89.9979,89.9087,89.9176,34977.0
2019-02-13 13:50:00,100.78,100.95,100.77,100.94,51074.0,89.9265,90.0782,89.9176,90.0693,51074.0
2019-02-13 14:00:00,100.93,101.17,100.93,101.1,114527.0,90.0604,90.2745,90.0604,90.2121,114527.0
2019-02-13 14:10:00,101.09,101.13,100.95,101.09,67344.0,90.2031,90.2388,90.0782,90.2031,67344.0
2019-02-13 14:20:00,101.08,101.12,101.03,101.12,50774.0,90.1942,90.2299,90.1496,90.2299,50774.0
2019-02-13 14:30:00,101.13,101.23,101.1,101.19,75345.0,90.2388,90.3281,90.2121,90.2924,75345.0
2019-02-13 14:40:00,101.2,101.38,101.18,101.33,174028.0,90.3013,90.4619,90.2834,90.4173,174028.0
2019-02-13 14:50:00,101.35,101.45,101.28,101.38,62831.0,90.4351,90.5244,90.3727,90.4619,62831.0
2019-02-13 15:00:00,101.37,101.42,101.32,101.41,76802.0,90.453,90.4976,90.4084,90.4887,76802.0
2019-02-13 15:10:00,101.41,101.5,101.38,101.49,98798.0,90.4887,90.569,90.4619,90.5601,98798.0
2019-02-13 15:20:00,101.5,101.63,101.49,101.61,131123.0,90.569,90.685,90.5601,90.6671,131123.0
2019-02-13 15:30:00,101.62,101.75,101.61,101.7,127224.0,90.6761,90.7921,90.6671,90.7474,127224.0
2019-02-13 15:40:00,101.71,101.76,101.47,101.57,205172.0,90.7564,90.801,90.5422,90.6314,205172.0
2019-02-13 15:50:00,101.57,101.76,101.42,101.46,674545.0,90.6314,90.801,90.4976,90.5333,674545.0
2019-02-14 09:30:00,100.8,100.8,99.97,100.16,177398.0,89.9444,89.9444,89.2038,89.3733,177398.0
2019-02-14 09:40:00,100.2,100.36,99.8,100.13,122565.0,89.409,89.5518,89.0521,89.3465,122565.0
2019-02-14 09:50:00,100.14,100.38,99.86,100.3,57790.0,89.3554,89.5696,89.1056,89.4982,57790.0
2019-02-14 10:00:00,100.33,100.68,100.18,100.61,43496.0,89.525,89.8373,89.3911,89.7748,43496.0
2019-02-14 10:10:00,100.6,101.15,100.54,101.11,51395.0,89.7659,90.2567,89.7124,90.221,51395.0
2019-02-14 10:20:00,101.08,101.35,101.04,101.3,25333.0,90.1942,90.4351,90.1585,90.3905,25333.0
2019-02-14 10:30:00,101.31,101.41,100.86,101.02,91315.0,90.3994,90.4887,89.9979,90.1407,91315.0
2019-02-14 10:40:00,101.01,101.42,101.0,101.41,52544.0,90.1318,90.4976,90.1228,90.4887,52544.0
2019-02-14 10:50:00,101.44,101.45,101.16,101.26,43462.0,90.5154,90.5244,90.2656,90.3548,43462.0
2019-02-14 11:00:00,101.27,101.3,101.0,101.15,44511.0,90.3638,90.3905,90.1228,90.2567,44511.0
2019-02-14 11:10:00,101.14,101.22,101.02,101.2,35686.0,90.2478,90.3191,90.1407,90.3013,35686.0
2019-02-14 11:20:00,101.2,101.29,101.06,101.09,64096.0,90.3013,90.3816,90.1764,90.2031,64096.0
2019-02-14 11:30:00,101.09,101.21,100.99,101.2,15005.0,90.2031,90.3102,90.1139,90.3013,15005.0
2019-02-14 11:40:00,101.19,101.32,101.19,101.28,32025.0,90.2924,90.4084,90.2924,90.3727,32025.0
2019-02-14 11:50:00,101.29,101.32,101.21,101.25,24246.0,90.3816,90.4084,90.3102,90.3459,24246.0
2019-02-14 12:00:00,101.26,101.39,101.2,101.36,28604.0,90.3548,90.4708,90.3013,90.4441,28604.0
2019-02-14 12:10:00,101.37,101.56,101.29,101.54,25256.0,90.453,90.6225,90.3816,90.6047,25256.0
2019-02-14 12:20:00,101.55,101.68,101.49,101.57,47408.0,90.6136,90.7296,90.5601,90.6314,47408.0
2019-02-14 12:30:00,101.57,101.66,101.57,101.63,33455.0,90.6314,90.7117,90.6314,90.685,33455.0
2019-02-14 12:40:00,101.65,101.67,101.48,101.48,33929.0,90.7028,90.7207,90.5511,90.5511,33929.0
2019-02-14 12:50:00,101.48,101.54,101.44,101.5,19339.0,90.5511,90.6047,90.5154,90.569,19339.0
2019-02-14 13:00:00,101.51,101.6,101.51,101.6,20653.0,90.5779,90.6582,90.5779,90.6582,20653.0
2019-02-14 13:10:00,101.6,101.66,101.56,101.56,28762.0,90.6582,90.7117,90.6225,90.6225,28762.0
2019-02-14 13:20:00,101.57,101.63,101.5,101.59,23482.0,90.6314,90.685,90.569,90.6493,23482.0
2019-02-14 13:30:00,101.61,101.69,101.61,101.65,28446.0,90.6671,90.7385,90.6671,90.7028,28446.0
2019-02-14 13:40:00,101.65,101.66,101.56,101.58,24184.0,90.7028,90.7117,90.6225,90.6404,24184.0
2019-02-14 13:50:00,101.59,101.6,101.49,101.53,40894.0,90.6493,90.6582,90.5601,90.5958,40894.0
2019-02-14 14:00:00,101.53,101.53,101.35,101.48,47400.0,90.5958,90.5958,90.4351,90.5511,47400.0
2019-02-14 14:10:00,101.48,101.58,101.44,101.57,29042.0,90.5511,90.6404,90.5154,90.6314,29042.0
2019-02-14 14:20:00,101.57,101.74,101.56,101.7,52210.0,90.6314,90.7831,90.6225,90.7474,52210.0
2019-02-14 14:30:00,101.71,101.74,101.6,101.68,38983.0,90.7564,90.7831,90.6582,90.7296,38983.0
2019-02-14 14:40:00,101.68,101.85,101.68,101.82,60476.0,90.7296,90.8813,90.7296,90.8545,60476.0
2019-02-14 14:50:00,101.81,101.82,101.54,101.61,42304.0,90.8456,90.8545,90.6047,90.6671,42304.0
2019-02-14 15:00:00,101.64,101.96,101.61,101.67,62727.0,90.6939,90.9794,90.6671,90.7207,62727.0
2019-02-14 15:10:00,101.7,101.73,101.56,101.67,52016.0,90.7474,90.7742,90.6225,90.7207,52016.0
2019-02-14 15:20:00,101.64,101.75,101.6,101.67,89300.0,90.6939,90.7921,90.6582,90.7207,89300.0
2019-02-14 15:30:00,101.69,101.96,101.68,101.91,110794.0,90.7385,90.9794,90.7296,90.9348,110794.0
2019-02-14 15:40:00,101.89,101.91,101.74,101.74,121755.0,90.917,90.9348,90.7831,90.7831,121755.0
2019-02-14 15:50:00,101.74,101.75,101.47,101.51,241623.0,90.7831,90.7921,90.5422,90.5779,241623.0
2019-02-15 09:30:00,102.74,103.12,102.43,102.99,451764.0,91.6754,92.0145,91.3988,91.8985,451764.0
2019-02-15 09:40:00,102.94,103.63,102.9,103.52,181865.0,91.8539,92.4696,91.8182,92.3714,181865.0
2019-02-15 09:50:00,103.5,103.64,103.19,103.54,123991.0,92.3536,92.4785,92.077,92.3893,123991.0
2019-02-15 10:00:00,103.54,103.79,103.52,103.61,135276.0,92.3893,92.6124,92.3714,92.4517,135276.0
2019-02-15 10:10:00,103.63,103.64,103.31,103.6,46843.0,92.4696,92.4785,92.1841,92.4428,46843.0
2019-02-15 10:20:00,103.6,103.91,103.54,103.9,79696.0,92.4428,92.7194,92.3893,92.7105,79696.0
2019-02-15 10:30:00,103.91,104.09,103.87,103.99,95330.0,92.7194,92.8801,92.6837,92.7908,95330.0
2019-02-15 10:40:00,103.97,104.19,103.93,104.16,86569.0,92.773,92.9693,92.7373,92.9425,86569.0
2019-02-15 10:50:00,104.16,104.24,103.99,104.15,57622.0,92.9425,93.0139,92.7908,92.9336,57622.0
2019-02-15 11:00:00,104.15,104.44,104.07,104.19,80227.0,92.9336,93.1924,92.8622,92.9693,80227.0
2019-02-15 11:10:00,104.2,104.26,104.08,104.25,70751.0,92.9782,93.0317,92.8711,93.0228,70751.0
2019-02-15 11:20:00,104.26,104.31,104.1,104.29,61715.0,93.0317,93.0764,92.889,93.0585,61715.0
2019-02-15 11:30:00,104.29,104.34,104.15,104.2,63674.0,93.0585,93.1031,92.9336,92.9782,63674.0
2019-02-15 11:40:00,104.21,104.25,103.97,104.11,67920.0,92.9871,93.0228,92.773,92.8979,67920.0
2019-02-15 11:50:00,104.14,104.34,104.09,104.32,47081.0,92.9247,93.1031,92.8801,93.0853,47081.0
2019-02-15 12:00:00,104.33,104.38,104.22,104.28,48009.0,93.0942,93.1388,92.9961,93.0496,48009.0
2019-02-15 12:10:00,104.28,104.4,104.28,104.33,47737.0,93.0496,93.1567,93.0496,93.0942,47737.0
2019-02-15 12:20:00,104.34,104.36,104.26,104.3,38469.0,93.1031,93.121,93.0317,93.0674,38469.0
2019-02-15 12:30:00,104.3,104.44,104.28,104.39,58184.0,93.0674,93.1924,93.0496,93.1477,58184.0
2019-02-15 12:40:00,104.41,104.5,104.35,104.37,62850.0,93.1656,93.2459,93.1121,93.1299,62850.0
2019-02-15 12:50:00,104.37,104.41,104.3,104.34,91431.0,93.1299,93.1656,93.0674,93.1031,91431.0
2019-02-15 13:00:00,104.33,104.43,104.16,104.21,56560.0,93.0942,93.1834,92.9425,92.9871,56560.0
2019-02-15 13:10:00,104.22,104.27,104.14,104.2,44817.0,92.9961,93.0407,92.9247,92.9782,44817.0
2019-02-15 13:20:00,104.21,104.22,104.06,104.09,43740.0,92.9871,92.9961,92.8533,92.8801,43740.0
2019-02-15 13:30:00,104.09,104.17,104.06,104.17,60459.0,92.8801,92.9514,92.8533,92.9514,60459.0
2019-02-15 13:40:00,104.17,104.22,104.08,104.1,82623.0,92.9514,92.9961,92.8711,92.889,82623.0
2019-02-15 13:50:00,104.09,104.22,104.03,104.03,57900.0,92.8801,92.9961,92.8265,92.8265,57900.0
2019-02-15 14:00:00,104.03,104.11,104.03,104.07,56620.0,92.8265,92.8979,92.8265,92.8622,56620.0
2019-02-15 14:10:00,104.08,104.12,104.01,104.07,76107.0,92.8711,92.9068,92.8087,92.8622,76107.0
2019-02-15 14:20:00,104.07,104.11,104.02,104.05,80557.0,92.8622,92.8979,92.8176,92.8444,80557.0
2019-02-15 14:30:00,104.06,104.07,103.95,104.02,110403.0,92.8533,92.8622,92.7551,92.8176,110403.0
2019-02-15 14:40:00,104.03,104.24,103.99,104.21,72371.0,92.8265,93.0139,92.7908,92.9871,72371.0
2019-02-15 14:50:00,104.22,104.27,104.13,104.2,65102.0,92.9961,93.0407,92.9157,92.9782,65102.0
2019-02-15 15:00:00,104.2,104.2,104.01,104.03,64393.0,92.9782,92.9782,92.8087,92.8265,64393.0
2019-02-15 15:10:00,104.03,104.06,103.93,104.01,73987.0,92.8265,92.8533,92.7373,92.8087,73987.0
2019-02-15 15:20:00,104.0,104.04,103.95,104.01,52328.0,92.7997,92.8354,92.7551,92.8087,52328.0
2019-02-15 15:30:00,104.02,104.04,103.93,103.97,111190.0,92.8176,92.8354,92.7373,92.773,111190.0
2019-02-15 15:40:00,103.97,104.18,103.89,104.09,169586.0,92.773,92.9604,92.7016,92.8801,169586.0
2019-02-15 15:50:00,104.09,104.23,104.0,104.23,332931.0,92.8801,93.005,92.7997,93.005,332931.0
2019-02-19 09:30:00,104.02,104.41,103.8,104.18,150670.0,92.8176,93.1656,92.6213,92.9604,150670.0
2019-02-19 09:40:00,104.19,104.42,104.14,104.19,79497.0,92.9693,93.1745,92.9247,92.9693,79497.0
2019-02-19 09:50:00,104.19,104.69,104.18,104.59,59275.0,92.9693,93.4154,92.9604,93.3262,59275.0
2019-02-19 10:00:00,104.6,104.66,104.27,104.3,68264.0,93.3351,93.3887,93.0407,93.0674,68264.0
2019-02-19 10:10:00,104.29,104.56,104.21,104.52,50160.0,93.0585,93.2994,92.9871,93.2637,50160.0
2019-02-19 10:20:00,104.53,104.59,104.35,104.46,34061.0,93.2727,93.3262,93.1121,93.2102,34061.0
2019-02-19 10:30:00,104.47,104.51,104.28,104.38,29834.0,93.2191,93.2548,93.0496,93.1388,29834.0
2019-02-19 10:40:00,104.36,104.68,104.36,104.67,48451.0,93.121,93.4065,93.121,93.3976,48451.0
2019-02-19 10:50:00,104.67,104.81,104.67,104.71,34685.0,93.3976,93.5225,93.3976,93.4333,34685.0
2019-02-19 11:00:00,104.7,104.84,104.7,104.81,36836.0,93.4244,93.5493,93.4244,93.5225,36836.0
2019-02-19 11:10:00,104.81,104.95,104.75,104.91,47009.0,93.5225,93.6474,93.469,93.6117,47009.0
2019-02-19 11:20:00,104.91,104.94,104.82,104.87,53839.0,93.6117,93.6385,93.5314,93.576,53839.0
2019-02-19 11:30:00,104.88,105.07,104.86,105.01,83997.0,93.585,93.7545,93.5671,93.701,83997.0
2019-02-19 11:40:00,105.01,105.49,104.98,105.43,86454.0,93.701,94.1293,93.6742,94.0757,86454.0
2019-02-19 11:50:00,105.43,105.69,105.35,105.69,90745.0,94.0757,94.3077,94.0044,94.3077,90745.0
2019-02-19 12:00:00,105.7,105.71,105.39,105.42,50276.0,94.3167,94.3256,94.04,94.0668,50276.0
2019-02-19 12:10:00,105.43,105.43,105.18,105.22,45117.0,94.0757,94.0757,93.8527,93.8884,45117.0
2019-02-19 12:20:00,105.23,105.31,105.13,105.2,45359.0,93.8973,93.9687,93.808,93.8705,45359.0
2019-02-19 12:30:00,105.2,105.24,105.05,105.06,29458.0,93.8705,93.9062,93.7367,93.7456,29458.0
2019-02-19 12:40:00,105.04,105.15,105.04,105.1,35529.0,93.7277,93.8259,93.7277,93.7813,35529.0
2019-02-19 12:50:00,105.1,105.13,105.03,105.04,40187.0,93.7813,93.808,93.7188,93.7277,40187.0
2019-02-19 13:00:00,105.05,105.08,104.96,105.05,51649.0,93.7367,93.7634,93.6564,93.7367,51649.0
2019-02-19 13:10:00,105.04,105.04,104.86,104.88,30704.0,93.7277,93.7277,93.5671,93.585,30704.0
2019-02-19 13:20:00,104.88,104.89,104.8,104.86,23443.0,93.585,93.5939,93.5136,93.5671,23443.0
2019-02-19 13:30:00,104.85,104.87,104.79,104.86,25220.0,93.5582,93.576,93.5047,93.5671,25220.0
2019-02-19 13:40:00,104.86,104.96,104.84,104.96,22817.0,93.5671,93.6564,93.5493,93.6564,22817.0
2019-02-19 13:50:00,104.95,104.98,104.91,104.97,28623.0,93.6474,93.6742,93.6117,93.6653,28623.0
2019-02-19 14:00:00,104.96,105.0,104.94,104.96,38292.0,93.6564,93.692,93.6385,93.6564,38292.0
2019-02-19 14:10:00,104.96,104.98,104.92,104.97,29353.0,93.6564,93.6742,93.6207,93.6653,29353.0
2019-02-19 14:20:00,104.97,105.07,104.97,105.0,90717.0,93.6653,93.7545,93.6653,93.692,90717.0
2019-02-19 14:30:00,104.99,105.2,104.99,105.19,54275.0,93.6831,93.8705,93.6831,93.8616,54275.0
2019-02-19 14:40:00,105.19,105.31,105.18,105.28,76958.0,93.8616,93.9687,93.8527,93.9419,76958.0
2019-02-19 14:50:00,105.29,105.32,105.2,105.21,60150.0,93.9508,93.9776,93.8705,93.8794,60150.0
2019-02-19 15:00:00,105.22,105.26,105.16,105.26,44175.0,93.8884,93.924,93.8348,93.924,44175.0
2019-02-19 15:10:00,105.26,105.26,105.13,105.16,45894.0,93.924,93.924,93.808,93.8348,45894.0
2019-02-19 15:20:00,105.15,105.17,105.02,105.09,57227.0,93.8259,93.8437,93.7099,93.7724,57227.0
2019-02-19 15:30:00,105.09,105.31,105.08,105.27,86305.0,93.7724,93.9687,93.7634,93.933,86305.0
2019-02-19 15:40:00,105.26,105.31,105.08,105.08,116895.0,93.924,93.9687,93.7634,93.7634,116895.0
2019-02-19 15:50:00,105.08,105.1,105.0,105.06,281825.0,93.7634,93.7813,93.692,93.7456,281825.0
2019-02-20 09:30:00,105.66,105.66,104.79,105.2,120392.0,94.281,94.281,93.5047,93.8705,120392.0
2019-02-20 09:40:00,105.17,105.26,104.84,105.2,46310.0,93.8437,93.924,93.5493,93.8705,46310.0
2019-02-20 09:50:00,105.21,105.31,105.09,105.13,49376.0,93.8794,93.9687,93.7724,93.808,49376.0
2019-02-20 10:00:00,105.14,105.14,104.91,105.08,63564.0,93.817,93.817,93.6117,93.7634,63564.0
2019-02-20 10:10:00,105.09,105.32,104.98,105.27,53042.0,93.7724,93.9776,93.6742,93.933,53042.0
2019-02-20 10:20:00,105.26,105.37,105.23,105.24,45691.0,93.924,94.0222,93.8973,93.9062,45691.0
2019-02-20 10:30:00,105.22,105.31,105.16,105.24,38735.0,93.8884,93.9687,93.8348,93.9062,38735.0
2019-02-20 10:40:00,105.23,105.42,105.18,105.41,60234.0,93.8973,94.0668,93.8527,94.0579,60234.0
2019-02-20 10:50:00,105.42,105.45,105.2,105.2,50176.0,94.0668,94.0936,93.8705,93.8705,50176.0
2019-02-20 11:00:00,105.21,105.29,105.15,105.29,35505.0,93.8794,93.9508,93.8259,93.9508,35505.0
2019-02-20 11:10:00,105.29,105.3,105.19,105.26,27785.0,93.9508,93.9597,93.8616,93.924,27785.0
2019-02-20 11:20:00,105.26,105.31,105.12,105.26,44730.0,93.924,93.9687,93.7991,93.924,44730.0
2019-02-20 11:30:00,105.27,105.27,105.19,105.23,27822.0,93.933,93.933,93.8616,93.8973,27822.0
2019-02-20 11:40:00,105.25,105.41,105.24,105.36,36853.0,93.9151,94.0579,93.9062,94.0133,36853.0
2019-02-20 11:50:00,105.35,105.42,105.3,105.35,26447.0,94.0044,94.0668,93.9597,94.0044,26447.0
2019-02-20 12:00:00,105.35,105.42,105.23,105.39,44324.0,94.0044,94.0668,93.8973,94.04,44324.0
2019-02-20 12:10:00,105.39,105.49,105.37,105.45,34815.0,94.04,94.1293,94.0222,94.0936,34815.0
2019-02-20 12:20:00,105.44,105.49,105.28,105.32,34685.0,94.0847,94.1293,93.9419,93.9776,34685.0
2019-02-20 12:30:00,105.32,105.46,105.27,105.42,32090.0,93.9776,94.1025,93.933,94.0668,32090.0
2019-02-20 12:40:00,105.43,105.54,105.43,105.45,54583.0,94.0757,94.1739,94.0757,94.0936,54583.0
2019-02-20 12:50:00,105.44,105.51,105.37,105.45,60658.0,94.0847,94.1471,94.0222,94.0936,60658.0
2019-02-20 13:00:00,105.44,105.5,105.34,105.47,28344.0,94.0847,94.1382,93.9954,94.1114,28344.0
2019-02-20 13:10:00,105.46,105.55,105.42,105.55,23993.0,94.1025,94.1828,94.0668,94.1828,23993.0
2019-02-20 13:20:00,105.54,105.6,105.47,105.57,28411.0,94.1739,94.2274,94.1114,94.2007,28411.0
2019-02-20 13:30:00,105.57,105.6,105.5,105.54,27317.0,94.2007,94.2274,94.1382,94.1739,27317.0
2019-02-20 13:40:00,105.54,105.63,105.52,105.57,21845.0,94.1739,94.2542,94.156,94.2007,21845.0
2019-02-20 13:50:00,105.57,105.69,105.53,105.66,32027.0,94.2007,94.3077,94.165,94.281,32027.0
2019-02-20 14:00:00,105.66,105.87,105.44,105.63,57063.0,94.281,94.4684,94.0847,94.2542,57063.0
2019-02-20 14:10:00,105.63,105.84,105.52,105.54,84305.0,94.2542,94.4416,94.156,94.1739,84305.0
2019-02-20 14:20:00,105.55,105.56,105.26,105.42,84482.0,94.1828,94.1917,93.924,94.0668,84482.0
2019-02-20 14:30:00,105.43,105.88,105.43,105.73,45909.0,94.0757,94.4773,94.0757,94.3434,45909.0
2019-02-20 14:40:00,105.75,105.89,105.68,105.87,39487.0,94.3613,94.4862,94.2988,94.4684,39487.0
2019-02-20 14:50:00,105.86,105.91,105.72,105.76,41374.0,94.4594,94.504,94.3345,94.3702,41374.0
2019-02-20 15:00:00,105.75,105.82,105.67,105.82,36277.0,94.3613,94.4237,94.2899,94.4237,36277.0
2019-02-20 15:10:00,105.82,105.85,105.68,105.76,75547.0,94.4237,94.4505,94.2988,94.3702,75547.0
2019-02-20 15:20:00,105.77,105.83,105.69,105.73,47435.0,94.3791,94.4327,94.3077,94.3434,47435.0
2019-02-20 15:30:00,105.72,105.81,105.7,105.76,54808.0,94.3345,94.4148,94.3167,94.3702,54808.0
2019-02-20 15:40:00,105.75,105.76,105.56,105.61,110603.0,94.3613,94.3702,94.1917,94.2364,110603.0
2019-02-20 15:50:00,105.61,105.7,105.5,105.69,299747.0,94.2364,94.3167,94.1382,94.3077,299747.0
2019-02-21 09:30:00,105.51,105.92,105.26,105.68,95228.0,94.1471,94.513,93.924,94.2988,95228.0
2019-02-21 09:40:00,105.7,106.12,105.66,106.05,168590.0,94.3167,94.6914,94.281,94.629,168590.0
2019-02-21 09:50:00,106.06,106.22,106.04,106.12,83242.0,94.6379,94.7807,94.62,94.6914,83242.0
2019-02-21 10:00:00,106.11,106.25,106.04,106.22,84093.0,94.6825,94.8074,94.62,94.7807,84093.0
2019-02-21 10:10:00,106.22,106.27,106.05,106.21,131519.0,94.7807,94.8253,94.629,94.7717,131519.0
2019-02-21 10:20:00,106.21,106.35,106.1,106.13,90714.0,94.7717,94.8967,94.6736,94.7004,90714.0
2019-02-21 10:30:00,106.15,106.25,105.84,105.87,58519.0,94.7182,94.8074,94.4416,94.4684,58519.0
2019-02-21 10:40:00,105.86,106.07,105.8,105.98,46949.0,94.4594,94.6468,94.4059,94.5665,46949.0
2019-02-21 10:50:00,105.97,106.14,105.71,105.71,181934.0,94.5576,94.7093,94.3256,94.3256,181934.0
2019-02-21 11:00:00,105.72,105.81,105.45,105.54,74506.0,94.3345,94.4148,94.0936,94.1739,74506.0
2019-02-21 11:10:00,105.56,105.71,105.51,105.68,63941.0,94.1917,94.3256,94.1471,94.2988,63941.0
2019-02-21 11:20:00,105.68,105.69,105.47,105.48,63141.0,94.2988,94.3077,94.1114,94.1204,63141.0
2019-02-21 11:30:00,105.49,105.65,105.45,105.52,60874.0,94.1293,94.272,94.0936,94.156,60874.0
2019-02-21 11:40:00,105.53,105.64,105.35,105.43,39364.0,94.165,94.2631,94.0044,94.0757,39364.0
2019-02-21 11:50:00,105.44,105.7,105.36,105.59,49691.0,94.0847,94.3167,94.0133,94.2185,49691.0
2019-02-21 12:00:00,105.6,105.69,105.53,105.54,32795.0,94.2274,94.3077,94.165,94.1739,32795.0
2019-02-21 12:10:00,105.53,105.58,105.49,105.53,28344.0,94.165,94.2096,94.1293,94.165,28344.0
2019-02-21 12:20:00,105.53,105.67,105.5,105.6,27844.0,94.165,94.2899,94.1382,94.2274,27844.0
2019-02-21 12:30:00,105.6,105.76,105.58,105.64,24588.0,94.2274,94.3702,94.2096,94.2631,24588.0
2019-02-21 12:40:00,105.65,105.71,105.58,105.59,29266.0,94.272,94.3256,94.2096,94.2185,29266.0
2019-02-21 12:50:00,105.61,105.8,105.61,105.75,16372.0,94.2364,94.4059,94.2364,94.3613,16372.0
2019-02-21 13:00:00,105.75,105.81,105.7,105.74,17496.0,94.3613,94.4148,94.3167,94.3524,17496.0
2019-02-21 13:10:00,105.72,105.77,105.66,105.67,19560.0,94.3345,94.3791,94.281,94.2899,19560.0
2019-02-21 13:20:00,105.68,105.72,105.59,105.62,26951.0,94.2988,94.3345,94.2185,94.2453,26951.0
2019-02-21 13:30:00,105.63,105.67,105.6,105.6,26128.0,94.2542,94.2899,94.2274,94.2274,26128.0
2019-02-21 13:40:00,105.59,105.63,105.57,105.59,18222.0,94.2185,94.2542,94.2007,94.2185,18222.0
2019-02-21 13:50:00,105.59,105.75,105.57,105.73,24298.0,94.2185,94.3613,94.2007,94.3434,24298.0
2019-02-21 14:00:00,105.74,105.77,105.65,105.69,39476.0,94.3524,94.3791,94.272,94.3077,39476.0
2019-02-21 14:10:00,105.69,105.77,105.55,105.55,61676.0,94.3077,94.3791,94.1828,94.1828,61676.0
2019-02-21 14:20:00,105.55,105.58,105.34,105.46,71191.0,94.1828,94.2096,93.9954,94.1025,71191.0
2019-02-21 14:30:00,105.46,105.54,105.42,105.45,55334.0,94.1025,94.1739,94.0668,94.0936,55334.0
2019-02-21 14:40:00,105.44,105.45,105.24,105.3,98439.0,94.0847,94.0936,93.9062,93.9597,98439.0
2019-02-21 14:50:00,105.31,105.41,105.18,105.33,73019.0,93.9687,94.0579,93.8527,93.9865,73019.0
2019-02-21 15:00:00,105.32,105.32,105.2,105.27,42261.0,93.9776,93.9776,93.8705,93.933,42261.0
2019-02-21 15:10:00,105.26,105.33,105.15,105.23,61277.0,93.924,93.9865,93.8259,93.8973,61277.0
2019-02-21 15:20:00,105.23,105.29,105.14,105.17,25355.0,93.8973,93.9508,93.817,93.8437,25355.0
2019-02-21 15:30:00,105.16,105.25,105.03,105.15,146117.0,93.8348,93.9151,93.7188,93.8259,146117.0
2019-02-21 15:40:00,105.16,105.5,105.04,105.44,163355.0,93.8348,94.1382,93.7277,94.0847,163355.0
2019-02-21 15:50:00,105.44,105.63,105.39,105.54,210814.0,94.0847,94.2542,94.04,94.1739,210814.0
2019-02-22 09:30:00,105.89,106.16,105.52,106.13,86444.0,94.4862,94.7271,94.156,94.7004,86444.0
2019-02-22 09:40:00,106.16,106.16,105.62,105.64,55615.0,94.7271,94.7271,94.2453,94.2631,55615.0
2019-02-22 09:50:00,105.62,105.72,105.5,105.52,50346.0,94.2453,94.3345,94.1382,94.156,50346.0
2019-02-22 10:00:00,105.52,105.73,105.4,105.55,87136.0,94.156,94.3434,94.049,94.1828,87136.0
2019-02-22 10:10:00,105.54,105.84,105.54,105.82,46060.0,94.1739,94.4416,94.1739,94.4237,46060.0
2019-02-22 10:20:00,105.82,105.86,105.54,105.58,32935.0,94.4237,94.4594,94.1739,94.2096,32935.0
2019-02-22 10:30:00,105.61,105.68,105.56,105.59,40033.0,94.2364,94.2988,94.1917,94.2185,40033.0
2019-02-22 10:40:00,105.59,105.78,105.59,105.75,62113.0,94.2185,94.388,94.2185,94.3613,62113.0
2019-02-22 10:50:00,105.73,105.84,105.66,105.81,34142.0,94.3434,94.4416,94.281,94.4148,34142.0
2019-02-22 11:00:00,105.81,105.9,105.72,105.9,33606.0,94.4148,94.4951,94.3345,94.4951,33606.0
2019-02-22 11:10:00,105.9,106.05,105.9,106.03,28011.0,94.4951,94.629,94.4951,94.6111,28011.0
2019-02-22 11:20:00,106.04,106.09,106.0,106.06,28592.0,94.62,94.6647,94.5844,94.6379,28592.0
2019-02-22 11:30:00,106.04,106.06,105.89,105.94,36167.0,94.62,94.6379,94.4862,94.5308,36167.0
2019-02-22 11:40:00,105.94,105.94,105.76,105.81,34522.0,94.5308,94.5308,94.3702,94.4148,34522.0
2019-02-22 11:50:00,105.8,105.88,105.77,105.87,24242.0,94.4059,94.4773,94.3791,94.4684,24242.0
2019-02-22 12:00:00,105.87,106.01,105.86,105.96,22389.0,94.4684,94.5933,94.4594,94.5487,22389.0
2019-02-22 12:10:00,105.94,105.97,105.86,105.89,20055.0,94.5308,94.5576,94.4594,94.4862,20055.0
2019-02-22 12:20:00,105.89,105.94,105.81,105.82,22420.0,94.4862,94.5308,94.4148,94.4237,22420.0
2019-02-22 12:30:00,105.83,105.88,105.77,105.83,30532.0,94.4327,94.4773,94.3791,94.4327,30532.0
2019-02-22 12:40:00,105.82,105.87,105.79,105.83,17034.0,94.4237,94.4684,94.397,94.4327,17034.0
2019-02-22 12:50:00,105.82,105.86,105.76,105.82,23892.0,94.4237,94.4594,94.3702,94.4237,23892.0
2019-02-22 13:00:00,105.81,105.81,105.74,105.76,19541.0,94.4148,94.4148,94.3524,94.3702,19541.0
2019-02-22 13:10:00,105.75,105.75,105.61,105.67,38828.0,94.3613,94.3613,94.2364,94.2899,38828.0
2019-02-22 13:20:00,105.66,105.8,105.64,105.79,19939.0,94.281,94.4059,94.2631,94.397,19939.0
2019-02-22 13:30:00,105.8,105.96,105.79,105.91,32210.0,94.4059,94.5487,94.397,94.504,32210.0
2019-02-22 13:40:00,105.91,105.97,105.88,105.96,21720.0,94.504,94.5576,94.4773,94.5487,21720.0
2019-02-22 13:50:00,105.96,105.99,105.87,105.98,22619.0,94.5487,94.5754,94.4684,94.5665,22619.0
2019-02-22 14:00:00,105.98,106.07,105.93,106.07,24060.0,94.5665,94.6468,94.5219,94.6468,24060.0
2019-02-22 14:10:00,106.07,106.16,106.07,106.14,37527.0,94.6468,94.7271,94.6468,94.7093,37527.0
2019-02-22 14:20:00,106.14,106.16,106.07,106.09,23260.0,94.7093,94.7271,94.6468,94.6647,23260.0
2019-02-22 14:30:00,106.09,106.17,105.88,105.96,57581.0,94.6647,94.736,94.4773,94.5487,57581.0
2019-02-22 14:40:00,105.95,105.97,105.82,105.87,40537.0,94.5397,94.5576,94.4237,94.4684,40537.0
2019-02-22 14:50:00,105.86,105.94,105.78,105.84,31944.0,94.4594,94.5308,94.388,94.4416,31944.0
2019-02-22 15:00:00,105.83,105.98,105.78,105.89,30499.0,94.4327,94.5665,94.388,94.4862,30499.0
2019-02-22 15:10:00,105.89,106.07,105.89,106.06,43887.0,94.4862,94.6468,94.4862,94.6379,43887.0
2019-02-22 15:20:00,106.06,106.2,106.0,106.17,49091.0,94.6379,94.7628,94.5844,94.736,49091.0
2019-02-22 15:30:00,106.15,106.2,106.08,106.13,70444.0,94.7182,94.7628,94.6557,94.7004,70444.0
2019-02-22 15:40:00,106.12,106.29,106.12,106.15,114671.0,94.6914,94.8431,94.6914,94.7182,114671.0
2019-02-22 15:50:00,106.15,106.35,106.07,106.27,306442.0,94.7182,94.8967,94.6468,94.8253,306442.0
2019-02-25 09:30:00,107.0,107.0,106.48,106.59,129163.0,95.4767,95.4767,95.0127,95.1108,129163.0
2019-02-25 09:40:00,106.65,106.65,106.24,106.32,62146.0,95.1644,95.1644,94.7985,94.8699,62146.0
2019-02-25 09:50:00,106.29,106.37,105.81,105.82,71058.0,94.8431,94.9145,94.4148,94.4237,71058.0
2019-02-25 10:00:00,105.83,106.2,105.75,106.2,93835.0,94.4327,94.7628,94.3613,94.7628,93835.0
2019-02-25 10:10:00,106.2,106.2,106.0,106.12,75739.0,94.7628,94.7628,94.5844,94.6914,75739.0
2019-02-25 10:20:00,106.09,106.14,105.89,105.93,40199.0,94.6647,94.7093,94.4862,94.5219,40199.0
2019-02-25 10:30:00,105.93,105.95,105.65,105.88,85964.0,94.5219,94.5397,94.272,94.4773,85964.0
2019-02-25 10:40:00,105.88,106.01,105.73,105.77,65479.0,94.4773,94.5933,94.3434,94.3791,65479.0
2019-02-25 10:50:00,105.76,105.85,105.68,105.77,128924.0,94.3702,94.4505,94.2988,94.3791,128924.0
2019-02-25 11:00:00,105.76,105.78,105.56,105.72,75897.0,94.3702,94.388,94.1917,94.3345,75897.0
2019-02-25 11:10:00,105.73,105.81,105.71,105.75,41119.0,94.3434,94.4148,94.3256,94.3613,41119.0
2019-02-25 11:20:00,105.75,105.76,105.6,105.61,53538.0,94.3613,94.3702,94.2274,94.2364,53538.0
2019-02-25 11:30:00,105.63,105.76,105.57,105.65,63379.0,94.2542,94.3702,94.2007,94.272,63379.0
2019-02-25 11:40:00,105.65,105.76,105.63,105.69,68289.0,94.272,94.3702,94.2542,94.3077,68289.0
2019-02-25 11:50:00,105.69,105.7,105.46,105.47,63149.0,94.3077,94.3167,94.1025,94.1114,63149.0
2019-02-25 12:00:00,105.47,105.53,105.42,105.47,80503.0,94.1114,94.165,94.0668,94.1114,80503.0
2019-02-25 12:10:00,105.47,105.51,105.38,105.4,85318.0,94.1114,94.1471,94.0311,94.049,85318.0
2019-02-25 12:20:00,105.41,105.41,105.19,105.2,73818.0,94.0579,94.0579,93.8616,93.8705,73818.0
2019-02-25 12:30:00,105.2,105.3,105.16,105.2,73891.0,93.8705,93.9597,93.8348,93.8705,73891.0
2019-02-25 12:40:00,105.2,105.32,105.2,105.25,54765.0,93.8705,93.9776,93.8705,93.9151,54765.0
2019-02-25 12:50:00,105.25,105.26,105.02,105.12,70713.0,93.9151,93.924,93.7099,93.7991,70713.0
2019-02-25 13:00:00,105.12,105.25,105.1,105.2,61430.0,93.7991,93.9151,93.7813,93.8705,61430.0
2019-02-25 13:10:00,105.21,105.23,104.89,105.07,99569.0,93.8794,93.8973,93.5939,93.7545,99569.0
2019-02-25 13:20:00,105.07,105.08,104.9,104.91,61932.0,93.7545,93.7634,93.6028,93.6117,61932.0
2019-02-25 13:30:00,104.92,105.03,104.89,104.95,77905.0,93.6207,93.7188,93.5939,93.6474,77905.0
2019-02-25 13:40:00,104.95,105.03,104.94,105.01,44525.0,93.6474,93.7188,93.6385,93.701,44525.0
2019-02-25 13:50:00,105.01,105.04,104.95,105.02,36755.0,93.701,93.7277,93.6474,93.7099,36755.0
2019-02-25 14:00:00,105.02,105.07,104.96,104.99,48236.0,93.7099,93.7545,93.6564,93.6831,48236.0
2019-02-25 14:10:00,104.98,105.03,104.98,104.99,62864.0,93.6742,93.7188,93.6742,93.6831,62864.0
2019-02-25 14:20:00,104.98,105.05,104.94,105.05,51824.0,93.6742,93.7367,93.6385,93.7367,51824.0
2019-02-25 14:30:00,105.06,105.09,104.98,105.01,73097.0,93.7456,93.7724,93.6742,93.701,73097.0
2019-02-25 14:40:00,105.01,105.03,104.98,105.0,159924.0,93.701,93.7188,93.6742,93.692,159924.0
2019-02-25 14:50:00,104.99,105.0,104.91,104.95,57376.0,93.6831,93.692,93.6117,93.6474,57376.0
2019-02-25 15:00:00,104.96,104.99,104.87,104.95,140828.0,93.6564,93.6831,93.576,93.6474,140828.0
2019-02-25 15:10:00,104.95,104.96,104.84,104.87,194008.0,93.6474,93.6564,93.5493,93.576,194008.0
2019-02-25 15:20:00,104.87,104.89,104.63,104.7,91980.0,93.576,93.5939,93.3619,93.4244,91980.0
2019-02-25 15:30:00,104.7,104.93,104.69,104.87,130649.0,93.4244,93.6296,93.4154,93.576,130649.0
2019-02-25 15:40:00,104.87,105.01,104.79,104.8,188103.0,93.576,93.701,93.5047,93.5136,188103.0
2019-02-25 15:50:00,104.8,105.06,104.74,105.0,437864.0,93.5136,93.7456,93.4601,93.692,437864.0
2019-02-26 09:30:00,103.23,103.54,102.74,103.12,418316.0,92.1127,92.3893,91.6754,92.0145,418316.0
2019-02-26 09:40:00,103.15,103.9,103.12,103.73,242372.0,92.0413,92.7105,92.0145,92.5588,242372.0
2019-02-26 09:50:00,103.76,104.51,103.76,104.41,185951.0,92.5856,93.2548,92.5856,93.1656,185951.0
2019-02-26 10:00:00,104.45,104.9,104.36,104.52,140291.0,93.2013,93.6028,93.121,93.2637,140291.0
2019-02-26 10:10:00,104.54,104.73,103.95,104.18,213841.0,93.2816,93.4511,92.7551,92.9604,213841.0
2019-02-26 10:20:00,104.18,104.26,103.92,104.0,157456.0,92.9604,93.0317,92.7284,92.7997,157456.0
2019-02-26 10:30:00,104.0,104.27,103.94,104.25,151937.0,92.7997,93.0407,92.7462,93.0228,151937.0
2019-02-26 10:40:00,104.25,104.5,104.19,104.36,102823.0,93.0228,93.2459,92.9693,93.121,102823.0
2019-02-26 10:50:00,104.35,104.35,103.77,103.77,160153.0,93.1121,93.1121,92.5945,92.5945,160153.0
2019-02-26 11:00:00,103.79,104.29,103.66,104.26,184454.0,92.6124,93.0585,92.4964,93.0317,184454.0
2019-02-26 11:10:00,104.27,104.54,104.17,104.47,97822.0,93.0407,93.2816,92.9514,93.2191,97822.0
2019-02-26 11:20:00,104.47,104.56,104.33,104.45,112385.0,93.2191,93.2994,93.0942,93.2013,112385.0
2019-02-26 11:30:00,104.45,104.57,104.2,104.29,58878.0,93.2013,93.3084,92.9782,93.0585,58878.0
2019-02-26 11:40:00,104.28,104.39,104.26,104.36,49632.0,93.0496,93.1477,93.0317,93.121,49632.0
2019-02-26 11:50:00,104.37,104.37,104.14,104.18,60795.0,93.1299,93.1299,92.9247,92.9604,60795.0
2019-02-26 12:00:00,104.17,104.39,104.16,104.39,49650.0,92.9514,93.1477,92.9425,93.1477,49650.0
2019-02-26 12:10:00,104.36,104.48,104.32,104.42,80931.0,93.121,93.2281,93.0853,93.1745,80931.0
2019-02-26 12:20:00,104.41,104.59,104.36,104.38,71548.0,93.1656,93.3262,93.121,93.1388,71548.0
2019-02-26 12:30:00,104.38,104.43,104.18,104.32,51754.0,93.1388,93.1834,92.9604,93.0853,51754.0
2019-02-26 12:40:00,104.33,104.39,104.21,104.21,61562.0,93.0942,93.1477,92.9871,92.9871,61562.0
2019-02-26 12:50:00,104.22,104.3,103.99,104.27,152980.0,92.9961,93.0674,92.7908,93.0407,152980.0
2019-02-26 13:00:00,104.27,104.46,104.13,104.22,91100.0,93.0407,93.2102,92.9157,92.9961,91100.0
2019-02-26 13:10:00,104.21,104.29,104.04,104.28,80716.0,92.9871,93.0585,92.8354,93.0496,80716.0
2019-02-26 13:20:00,104.28,104.29,104.15,104.16,84172.0,93.0496,93.0585,92.9336,92.9425,84172.0
2019-02-26 13:30:00,104.17,104.23,104.11,104.16,68728.0,92.9514,93.005,92.8979,92.9425,68728.0
2019-02-26 13:40:00,104.18,104.25,104.1,104.21,53962.0,92.9604,93.0228,92.889,92.9871,53962.0
2019-02-26 13:50:00,104.23,104.28,104.15,104.19,66315.0,93.005,93.0496,92.9336,92.9693,66315.0
2019-02-26 14:00:00,104.19,104.25,104.07,104.09,109241.0,92.9693,93.0228,92.8622,92.8801,109241.0
2019-02-26 14:10:00,104.08,104.13,103.9,104.0,115365.0,92.8711,92.9157,92.7105,92.7997,115365.0
2019-02-26 14:20:00,104.01,104.11,103.95,104.05,140007.0,92.8087,92.8979,92.7551,92.8444,140007.0
2019-02-26 14:30:00,104.05,104.47,103.99,104.46,188745.0,92.8444,93.2191,92.7908,93.2102,188745.0
2019-02-26 14:40:00,104.47,104.47,104.22,104.4,175367.0,93.2191,93.2191,92.9961,93.1567,175367.0
2019-02-26 14:50:00,104.4,104.59,104.26,104.46,208154.0,93.1567,93.3262,93.0317,93.2102,208154.0
2019-02-26 15:00:00,104.46,104.92,104.4,104.53,154541.0,93.2102,93.6207,93.1567,93.2727,154541.0
2019-02-26 15:10:00,104.54,104.82,104.45,104.76,150959.0,93.2816,93.5314,93.2013,93.4779,150959.0
2019-02-26 15:20:00,104.75,104.98,104.75,104.9,328130.0,93.469,93.6742,93.469,93.6028,328130.0
2019-02-26 15:30:00,104.91,105.08,104.81,104.89,267329.0,93.6117,93.7634,93.5225,93.5939,267329.0
2019-02-26 15:40:00,104.9,104.98,104.71,104.83,320887.0,93.6028,93.6742,93.4333,93.5404,320887.0
2019-02-26 15:50:00,104.83,105.03,104.8,105.0,595758.0,93.5404,93.7188,93.5136,93.692,595758.0
2019-02-27 09:30:00,109.3,109.92,107.38,107.63,945926.0,97.529,98.0822,95.8157,96.0388,945926.0
2019-02-27 09:40:00,107.67,108.64,106.32,106.47,551281.0,96.0745,96.94,94.8699,95.0037,551281.0
2019-02-27 09:50:00,106.49,107.33,106.01,107.27,359719.0,95.0216,95.7711,94.5933,95.7176,359719.0
2019-02-27 10:00:00,107.27,107.3,106.33,106.45,213629.0,95.7176,95.7444,94.8788,94.9859,213629.0
2019-02-27 10:10:00,106.45,106.46,105.3,105.7,265667.0,94.9859,94.9948,93.9597,94.3167,265667.0
2019-02-27 10:20:00,105.66,106.15,105.21,106.15,200706.0,94.281,94.7182,93.8794,94.7182,200706.0
2019-02-27 10:30:00,106.15,106.72,105.66,106.67,284784.0,94.7182,95.2268,94.281,95.1822,284784.0
2019-02-27 10:40:00,106.71,107.23,106.65,106.67,231851.0,95.2179,95.6819,95.1644,95.1822,231851.0
2019-02-27 10:50:00,106.7,106.79,106.08,106.2,128676.0,95.209,95.2893,94.6557,94.7628,128676.0
2019-02-27 11:00:00,106.15,106.43,105.71,106.43,135412.0,94.7182,94.968,94.3256,94.968,135412.0
2019-02-27 11:10:00,106.41,106.86,106.19,106.39,84262.0,94.9502,95.3517,94.7539,94.9324,84262.0
2019-02-27 11:20:00,106.41,107.05,106.41,107.02,135058.0,94.9502,95.5213,94.9502,95.4945,135058.0
2019-02-27 11:30:00,107.0,107.04,106.4,106.4,139227.0,95.4767,95.5124,94.9413,94.9413,139227.0
2019-02-27 11:40:00,106.41,106.53,105.92,106.12,121304.0,94.9502,95.0573,94.513,94.6914,121304.0
2019-02-27 11:50:00,106.11,106.5,106.02,106.26,80191.0,94.6825,95.0305,94.6022,94.8164,80191.0
2019-02-27 12:00:00,106.24,106.34,106.1,106.2,51313.0,94.7985,94.8877,94.6736,94.7628,51313.0
2019-02-27 12:10:00,106.18,106.38,106.06,106.29,45503.0,94.745,94.9234,94.6379,94.8431,45503.0
2019-02-27 12:20:00,106.28,106.41,106.17,106.24,44220.0,94.8342,94.9502,94.736,94.7985,44220.0
2019-02-27 12:30:00,106.26,106.42,106.02,106.12,51333.0,94.8164,94.9591,94.6022,94.6914,51333.0
2019-02-27 12:40:00,106.13,106.47,106.12,106.41,144795.0,94.7004,95.0037,94.6914,94.9502,144795.0
2019-02-27 12:50:00,106.39,107.05,106.36,106.99,143562.0,94.9324,95.5213,94.9056,95.4677,143562.0
2019-02-27 13:00:00,106.99,107.05,106.69,106.88,78306.0,95.4677,95.5213,95.2,95.3696,78306.0
2019-02-27 13:10:00,106.9,107.0,106.81,106.85,34951.0,95.3874,95.4767,95.3071,95.3428,34951.0
2019-02-27 13:20:00,106.89,106.95,106.64,106.65,44024.0,95.3785,95.432,95.1554,95.1644,44024.0
2019-02-27 13:30:00,106.65,106.72,106.58,106.59,40248.0,95.1644,95.2268,95.1019,95.1108,40248.0
2019-02-27 13:40:00,106.59,106.85,106.52,106.85,59440.0,95.1108,95.3428,95.0484,95.3428,59440.0
2019-02-27 13:50:00,106.85,107.04,106.83,107.0,93537.0,95.3428,95.5124,95.325,95.4767,93537.0
2019-02-27 14:00:00,107.03,107.2,106.95,107.2,101456.0,95.5034,95.6551,95.432,95.6551,101456.0
2019-02-27 14:10:00,107.2,107.69,107.18,107.65,140804.0,95.6551,96.0924,95.6373,96.0567,140804.0
2019-02-27 14:20:00,107.66,107.73,107.37,107.51,134069.0,96.0656,96.128,95.8068,95.9317,134069.0
2019-02-27 14:30:00,107.49,107.82,107.43,107.67,102346.0,95.9139,96.2084,95.8604,96.0745,102346.0
2019-02-27 14:40:00,107.66,107.99,107.61,107.99,183454.0,96.0656,96.36,96.021,96.36,183454.0
2019-02-27 14:50:00,108.0,108.11,107.62,107.84,167678.0,96.369,96.4671,96.0299,96.2262,167678.0
2019-02-27 15:00:00,107.85,107.99,107.76,107.77,139895.0,96.2351,96.36,96.1548,96.1637,139895.0
2019-02-27 15:10:00,107.79,107.84,107.68,107.82,101661.0,96.1816,96.2262,96.0834,96.2084,101661.0
2019-02-27 15:20:00,107.81,107.93,107.69,107.69,132961.0,96.1994,96.3065,96.0924,96.0924,132961.0
2019-02-27 15:30:00,107.68,107.9,107.58,107.73,156441.0,96.0834,96.2797,95.9942,96.128,156441.0
2019-02-27 15:40:00,107.72,107.83,107.62,107.76,255373.0,96.1191,96.2173,96.0299,96.1548,255373.0
2019-02-27 15:50:00,107.75,107.84,107.56,107.61,472069.0,96.1459,96.2262,95.9764,96.021,472069.0
2019-02-28 09:30:00,107.74,107.74,106.29,106.72,208840.0,96.137,96.137,94.8431,95.2268,208840.0
2019-02-28 09:40:00,106.66,106.93,105.89,105.97,198311.0,95.1733,95.4142,94.4862,94.5576,198311.0
2019-02-28 09:50:00,105.97,106.33,105.06,105.2,356636.0,94.5576,94.8788,93.7456,93.8705,356636.0
2019-02-28 10:00:00,105.17,105.18,104.56,104.56,271156.0,93.8437,93.8527,93.2994,93.2994,271156.0
2019-02-28 10:10:00,104.54,104.96,104.49,104.63,208071.0,93.2816,93.6564,93.237,93.3619,208071.0
2019-02-28 10:20:00,104.62,104.75,104.1,104.62,177283.0,93.353,93.469,92.889,93.353,177283.0
2019-02-28 10:30:00,104.62,104.83,104.41,104.44,132607.0,93.353,93.5404,93.1656,93.1924,132607.0
2019-02-28 10:40:00,104.42,104.66,104.12,104.64,183317.0,93.1745,93.3887,92.9068,93.3708,183317.0
2019-02-28 10:50:00,104.65,104.76,104.45,104.7,145782.0,93.3797,93.4779,93.2013,93.4244,145782.0
2019-02-28 11:00:00,104.68,104.82,104.61,104.79,154174.0,93.4065,93.5314,93.3441,93.5047,154174.0
2019-02-28 11:10:00,104.78,105.15,104.73,105.15,96848.0,93.4957,93.8259,93.4511,93.8259,96848.0
2019-02-28 11:20:00,105.13,105.54,105.08,105.49,152272.0,93.808,94.1739,93.7634,94.1293,152272.0
2019-02-28 11:30:00,105.51,105.98,105.48,105.88,124491.0,94.1471,94.5665,94.1204,94.4773,124491.0
2019-02-28 11:40:00,105.87,105.9,105.57,105.86,104187.0,94.4684,94.4951,94.2007,94.4594,104187.0
2019-02-28 11:50:00,105.86,105.96,105.66,105.72,99849.0,94.4594,94.5487,94.281,94.3345,99849.0
2019-02-28 12:00:00,105.73,105.77,105.66,105.73,64619.0,94.3434,94.3791,94.281,94.3434,64619.0
2019-02-28 12:10:00,105.73,105.97,105.68,105.9,79168.0,94.3434,94.5576,94.2988,94.4951,79168.0
2019-02-28 12:20:00,105.89,106.04,105.89,105.94,55047.0,94.4862,94.62,94.4862,94.5308,55047.0
2019-02-28 12:30:00,105.94,105.98,105.81,105.94,83934.0,94.5308,94.5665,94.4148,94.5308,83934.0
2019-02-28 12:40:00,105.94,105.99,105.78,105.79,132977.0,94.5308,94.5754,94.388,94.397,132977.0
2019-02-28 12:50:00,105.8,105.99,105.78,105.96,44900.0,94.4059,94.5754,94.388,94.5487,44900.0
2019-02-28 13:00:00,105.98,106.14,105.94,106.05,170305.0,94.5665,94.7093,94.5308,94.629,170305.0
2019-02-28 13:10:00,106.05,106.05,105.79,105.8,39691.0,94.629,94.629,94.397,94.4059,39691.0
2019-02-28 13:20:00,105.8,105.89,105.7,105.8,72423.0,94.4059,94.4862,94.3167,94.4059,72423.0
2019-02-28 13:30:00,105.79,105.86,105.75,105.82,98029.0,94.397,94.4594,94.3613,94.4237,98029.0
2019-02-28 13:40:00,105.83,105.89,105.73,105.77,104842.0,94.4327,94.4862,94.3434,94.3791,104842.0
2019-02-28 13:50:00,105.76,105.78,105.58,105.62,51703.0,94.3702,94.388,94.2096,94.2453,51703.0
2019-02-28 14:00:00,105.62,105.63,105.32,105.4,99015.0,94.2453,94.2542,93.9776,94.049,99015.0
2019-02-28 14:10:00,105.4,105.52,105.39,105.47,61032.0,94.049,94.156,94.04,94.1114,61032.0
2019-02-28 14:20:00,105.48,105.53,105.4,105.47,100772.0,94.1204,94.165,94.049,94.1114,100772.0
2019-02-28 14:30:00,105.46,105.46,105.21,105.37,85471.0,94.1025,94.1025,93.8794,94.0222,85471.0
2019-02-28 14:40:00,105.36,105.36,105.12,105.14,64024.0,94.0133,94.0133,93.7991,93.817,64024.0
2019-02-28 14:50:00,105.13,105.25,105.1,105.21,89363.0,93.808,93.9151,93.7813,93.8794,89363.0
2019-02-28 15:00:00,105.21,105.26,105.17,105.25,80950.0,93.8794,93.924,93.8437,93.9151,80950.0
2019-02-28 15:10:00,105.24,105.33,105.16,105.27,78740.0,93.9062,93.9865,93.8348,93.933,78740.0
2019-02-28 15:20:00,105.28,105.39,105.23,105.36,79470.0,93.9419,94.04,93.8973,94.0133,79470.0
2019-02-28 15:30:00,105.37,105.54,105.35,105.45,159381.0,94.0222,94.1739,94.0044,94.0936,159381.0
2019-02-28 15:40:00,105.45,105.5,105.17,105.3,239472.0,94.0936,94.1382,93.8437,93.9597,239472.0
2019-02-28 15:50:00,105.31,105.4,105.05,105.11,600825.0,93.9687,94.049,93.7367,93.7902,600825.0
2019-03-01 09:30:00,105.9,106.1,105.51,105.71,101634.0,94.4951,94.6736,94.1471,94.3256,101634.0
2019-03-01 09:40:00,105.76,105.98,105.28,105.28,64414.0,94.3702,94.5665,93.9419,93.9419,64414.0
2019-03-01 09:50:00,105.3,105.45,105.11,105.16,56142.0,93.9597,94.0936,93.7902,93.8348,56142.0
2019-03-01 10:00:00,105.12,105.17,104.5,104.53,126380.0,93.7991,93.8437,93.2459,93.2727,126380.0
2019-03-01 10:10:00,104.53,104.61,103.77,104.05,162811.0,93.2727,93.3441,92.5945,92.8444,162811.0
2019-03-01 10:20:00,104.04,104.11,103.57,103.88,150715.0,92.8354,92.8979,92.4161,92.6927,150715.0
2019-03-01 10:30:00,103.87,103.89,103.61,103.78,107707.0,92.6837,92.7016,92.4517,92.6034,107707.0
2019-03-01 10:40:00,103.78,103.95,103.75,103.82,77652.0,92.6034,92.7551,92.5767,92.6391,77652.0
2019-03-01 10:50:00,103.82,103.85,103.51,103.52,80009.0,92.6391,92.6659,92.3625,92.3714,80009.0
2019-03-01 11:00:00,103.54,103.57,103.28,103.35,131674.0,92.3893,92.4161,92.1573,92.2197,131674.0
2019-03-01 11:10:00,103.35,103.79,103.25,103.71,77477.0,92.2197,92.6124,92.1305,92.541,77477.0
2019-03-01 11:20:00,103.72,103.84,103.7,103.8,58878.0,92.5499,92.657,92.5321,92.6213,58878.0
2019-03-01 11:30:00,103.79,103.83,103.61,103.81,73660.0,92.6124,92.6481,92.4517,92.6302,73660.0
2019-03-01 11:40:00,103.8,103.89,103.76,103.84,157572.0,92.6213,92.7016,92.5856,92.657,157572.0
2019-03-01 11:50:00,103.83,103.85,103.49,103.6,78228.0,92.6481,92.6659,92.3447,92.4428,78228.0
2019-03-01 12:00:00,103.6,103.83,103.54,103.76,65973.0,92.4428,92.6481,92.3893,92.5856,65973.0
2019-03-01 12:10:00,103.76,103.88,103.7,103.7,51361.0,92.5856,92.6927,92.5321,92.5321,51361.0
2019-03-01 12:20:00,103.69,103.79,103.66,103.73,60652.0,92.5231,92.6124,92.4964,92.5588,60652.0
2019-03-01 12:30:00,103.73,103.81,103.69,103.7,76598.0,92.5588,92.6302,92.5231,92.5321,76598.0
2019-03-01 12:40:00,103.7,103.9,103.7,103.86,44177.0,92.5321,92.7105,92.5321,92.6748,44177.0
2019-03-01 12:50:00,103.86,104.09,103.85,103.95,58317.0,92.6748,92.8801,92.6659,92.7551,58317.0
2019-03-01 13:00:00,103.95,103.97,103.76,103.8,64830.0,92.7551,92.773,92.5856,92.6213,64830.0
2019-03-01 13:10:00,103.8,104.05,103.79,103.87,72258.0,92.6213,92.8444,92.6124,92.6837,72258.0
2019-03-01 13:20:00,103.87,103.9,103.81,103.85,39533.0,92.6837,92.7105,92.6302,92.6659,39533.0
2019-03-01 13:30:00,103.85,104.0,103.8,103.91,50262.0,92.6659,92.7997,92.6213,92.7194,50262.0
2019-03-01 13:40:00,103.91,103.96,103.86,103.91,47695.0,92.7194,92.7641,92.6748,92.7194,47695.0
2019-03-01 13:50:00,103.91,103.92,103.72,103.73,65409.0,92.7194,92.7284,92.5499,92.5588,65409.0
2019-03-01 14:00:00,103.74,103.79,103.61,103.65,90693.0,92.5677,92.6124,92.4517,92.4874,90693.0
2019-03-01 14:10:00,103.66,103.75,103.62,103.75,87255.0,92.4964,92.5767,92.4607,92.5767,87255.0
2019-03-01 14:20:00,103.75,104.07,103.73,103.98,62159.0,92.5767,92.8622,92.5588,92.7819,62159.0
2019-03-01 14:30:00,103.98,103.99,103.87,103.93,60638.0,92.7819,92.7908,92.6837,92.7373,60638.0
2019-03-01 14:40:00,103.92,104.0,103.83,103.83,96084.0,92.7284,92.7997,92.6481,92.6481,96084.0
2019-03-01 14:50:00,103.84,103.85,103.63,103.64,61837.0,92.657,92.6659,92.4696,92.4785,61837.0
2019-03-01 15:00:00,103.66,103.86,103.62,103.82,69613.0,92.4964,92.6748,92.4607,92.6391,69613.0
2019-03-01 15:10:00,103.83,103.88,103.79,103.8,54189.0,92.6481,92.6927,92.6124,92.6213,54189.0
2019-03-01 15:20:00,103.79,103.83,103.7,103.76,59429.0,92.6124,92.6481,92.5321,92.5856,59429.0
2019-03-01 15:30:00,103.77,104.02,103.77,104.0,140106.0,92.5945,92.8176,92.5945,92.7997,140106.0
2019-03-01 15:40:00,104.0,104.26,103.99,104.08,196665.0,92.7997,93.0317,92.7908,92.8711,196665.0
2019-03-01 15:50:00,104.08,104.1,103.92,103.92,353321.0,92.8711,92.889,92.7284,92.7284,353321.0
2019-03-04 09:30:00,104.66,104.89,103.7,103.95,151667.0,93.3887,93.5939,92.5321,92.7551,151667.0
2019-03-04 09:40:00,104.01,104.01,103.4,103.52,93690.0,92.8087,92.8087,92.2644,92.3714,93690.0
2019-03-04 09:50:00,103.51,103.51,103.07,103.4,69803.0,92.3625,92.3625,91.9699,92.2644,69803.0
2019-03-04 10:00:00,103.4,103.5,103.21,103.32,46363.0,92.2644,92.3536,92.0948,92.193,46363.0
2019-03-04 10:10:00,103.32,103.58,103.26,103.56,66087.0,92.193,92.425,92.1394,92.4071,66087.0
2019-03-04 10:20:00,103.56,104.03,103.52,103.95,104488.0,92.4071,92.8265,92.3714,92.7551,104488.0
2019-03-04 10:30:00,103.96,103.97,103.57,103.57,58402.0,92.7641,92.773,92.4161,92.4161,58402.0
2019-03-04 10:40:00,103.58,104.02,103.56,103.86,109208.0,92.425,92.8176,92.4071,92.6748,109208.0
2019-03-04 10:50:00,103.84,103.84,103.65,103.68,62637.0,92.657,92.657,92.4874,92.5142,62637.0
2019-03-04 11:00:00,103.66,103.7,103.44,103.44,64184.0,92.4964,92.5321,92.3001,92.3001,64184.0
2019-03-04 11:10:00,103.44,103.83,103.42,103.8,56764.0,92.3001,92.6481,92.2822,92.6213,56764.0
2019-03-04 11:20:00,103.8,103.84,103.37,103.37,55444.0,92.6213,92.657,92.2376,92.2376,55444.0
2019-03-04 11:30:00,103.36,103.4,103.15,103.25,58785.0,92.2287,92.2644,92.0413,92.1305,58785.0
2019-03-04 11:40:00,103.25,103.3,103.02,103.07,56102.0,92.1305,92.1751,91.9253,91.9699,56102.0
2019-03-04 11:50:00,103.08,103.16,102.72,102.88,66784.0,91.9788,92.0502,91.6576,91.8004,66784.0
2019-03-04 12:00:00,102.88,103.12,102.81,102.98,49200.0,91.8004,92.0145,91.7379,91.8896,49200.0
2019-03-04 12:10:00,102.96,102.99,102.39,102.47,53919.0,91.8717,91.8985,91.3631,91.4345,53919.0
2019-03-04 12:20:00,102.46,102.81,102.45,102.8,43734.0,91.4256,91.7379,91.4167,91.729,43734.0
2019-03-04 12:30:00,102.79,102.92,102.62,102.67,38237.0,91.7201,91.8361,91.5684,91.613,38237.0
2019-03-04 12:40:00,102.6,102.64,102.31,102.46,57988.0,91.5505,91.5862,91.2917,91.4256,57988.0
2019-03-04 12:50:00,102.49,102.69,102.45,102.65,56327.0,91.4524,91.6308,91.4167,91.5951,56327.0
2019-03-04 13:00:00,102.62,102.64,102.48,102.49,36372.0,91.5684,91.5862,91.4434,91.4524,36372.0
2019-03-04 13:10:00,102.49,102.82,102.49,102.78,36932.0,91.4524,91.7468,91.4524,91.7111,36932.0
2019-03-04 13:20:00,102.79,102.99,102.78,102.99,44744.0,91.7201,91.8985,91.7111,91.8985,44744.0
2019-03-04 13:30:00,102.97,103.02,102.88,102.9,30805.0,91.8807,91.9253,91.8004,91.8182,30805.0
2019-03-04 13:40:00,102.9,103.05,102.88,102.99,32863.0,91.8182,91.9521,91.8004,91.8985,32863.0
2019-03-04 13:50:00,102.99,103.13,102.94,103.05,27313.0,91.8985,92.0234,91.8539,91.9521,27313.0
2019-03-04 14:00:00,103.04,103.1,102.94,103.02,32325.0,91.9431,91.9967,91.8539,91.9253,32325.0
2019-03-04 14:10:00,103.02,103.17,102.97,103.17,26981.0,91.9253,92.0591,91.8807,92.0591,26981.0
2019-03-04 14:20:00,103.17,103.31,103.14,103.28,33363.0,92.0591,92.1841,92.0324,92.1573,33363.0
2019-03-04 14:30:00,103.29,103.3,103.1,103.15,43153.0,92.1662,92.1751,91.9967,92.0413,43153.0
2019-03-04 14:40:00,103.15,103.2,103.02,103.06,96112.0,92.0413,92.0859,91.9253,91.961,96112.0
2019-03-04 14:50:00,103.06,103.2,102.94,102.96,59020.0,91.961,92.0859,91.8539,91.8717,59020.0
2019-03-04 15:00:00,102.96,102.97,102.69,102.74,85363.0,91.8717,91.8807,91.6308,91.6754,85363.0
2019-03-04 15:10:00,102.73,102.89,102.72,102.87,48011.0,91.6665,91.8093,91.6576,91.7914,48011.0
2019-03-04 15:20:00,102.87,102.93,102.71,102.82,67655.0,91.7914,91.845,91.6487,91.7468,67655.0
2019-03-04 15:30:00,102.81,103.09,102.77,103.0,91555.0,91.7379,91.9877,91.7022,91.9074,91555.0
2019-03-04 15:40:00,102.99,103.17,102.92,103.0,138471.0,91.8985,92.0591,91.8361,91.9074,138471.0
2019-03-04 15:50:00,103.01,103.21,102.96,103.19,323358.0,91.9164,92.0948,91.8717,92.077,323358.0
2019-03-05 09:30:00,103.45,103.75,102.9,102.9,78392.0,92.309,92.5767,91.8182,91.8182,78392.0
2019-03-05 09:40:00,102.87,103.18,102.71,103.09,74069.0,91.7914,92.0681,91.6487,91.9877,74069.0
2019-03-05 09:50:00,103.11,103.22,102.97,103.08,66021.0,92.0056,92.1037,91.8807,91.9788,66021.0
2019-03-05 10:00:00,103.11,103.62,103.08,103.45,115404.0,92.0056,92.4607,91.9788,92.309,115404.0
2019-03-05 10:10:00,103.43,103.43,103.13,103.16,125453.0,92.2911,92.2911,92.0234,92.0502,125453.0
2019-03-05 10:20:00,103.17,103.3,103.07,103.08,67114.0,92.0591,92.1751,91.9699,91.9788,67114.0
2019-03-05 10:30:00,103.08,103.21,102.73,102.88,84120.0,91.9788,92.0948,91.6665,91.8004,84120.0
2019-03-05 10:40:00,102.9,102.98,102.64,102.75,55132.0,91.8182,91.8896,91.5862,91.6844,55132.0
2019-03-05 10:50:00,102.79,102.88,102.65,102.78,56884.0,91.7201,91.8004,91.5951,91.7111,56884.0
2019-03-05 11:00:00,102.77,103.08,102.71,103.07,33084.0,91.7022,91.9788,91.6487,91.9699,33084.0
2019-03-05 11:10:00,103.08,103.18,102.96,103.08,40620.0,91.9788,92.0681,91.8717,91.9788,40620.0
2019-03-05 11:20:00,103.1,103.19,103.05,103.1,29766.0,91.9967,92.077,91.9521,91.9967,29766.0
2019-03-05 11:30:00,103.1,103.27,103.08,103.24,32698.0,91.9967,92.1484,91.9788,92.1216,32698.0
2019-03-05 11:40:00,103.24,103.26,102.97,102.97,33554.0,92.1216,92.1394,91.8807,91.8807,33554.0
2019-03-05 11:50:00,102.98,102.99,102.81,102.85,39940.0,91.8896,91.8985,91.7379,91.7736,39940.0
2019-03-05 12:00:00,102.82,102.92,102.79,102.86,28589.0,91.7468,91.8361,91.7201,91.7825,28589.0
2019-03-05 12:10:00,102.86,102.88,102.68,102.7,45163.0,91.7825,91.8004,91.6219,91.6397,45163.0
2019-03-05 12:20:00,102.68,102.79,102.67,102.75,31567.0,91.6219,91.7201,91.613,91.6844,31567.0
2019-03-05 12:30:00,102.74,102.79,102.53,102.56,41028.0,91.6754,91.7201,91.4881,91.5148,41028.0
2019-03-05 12:40:00,102.57,102.71,102.52,102.68,32609.0,91.5237,91.6487,91.4791,91.6219,32609.0
2019-03-05 12:50:00,102.7,102.75,102.64,102.71,30208.0,91.6397,91.6844,91.5862,91.6487,30208.0
2019-03-05 13:00:00,102.71,102.75,102.64,102.72,51194.0,91.6487,91.6844,91.5862,91.6576,51194.0
2019-03-05 13:10:00,102.72,103.01,102.67,102.97,45700.0,91.6576,91.9164,91.613,91.8807,45700.0
2019-03-05 13:20:00,102.98,102.98,102.64,102.64,27336.0,91.8896,91.8896,91.5862,91.5862,27336.0
2019-03-05 13:30:00,102.65,102.81,102.61,102.77,42726.0,91.5951,91.7379,91.5594,91.7022,42726.0
2019-03-05 13:40:00,102.76,102.76,102.44,102.62,51170.0,91.6933,91.6933,91.4077,91.5684,51170.0
2019-03-05 13:50:00,102.62,102.69,102.61,102.66,37947.0,91.5684,91.6308,91.5594,91.6041,37947.0
2019-03-05 14:00:00,102.65,103.03,102.63,102.99,62974.0,91.5951,91.9342,91.5773,91.8985,62974.0
2019-03-05 14:10:00,102.99,103.16,102.98,103.14,39657.0,91.8985,92.0502,91.8896,92.0324,39657.0
2019-03-05 14:20:00,103.13,103.3,103.13,103.28,61397.0,92.0234,92.1751,92.0234,92.1573,61397.0
2019-03-05 14:30:00,103.28,103.3,103.12,103.15,50538.0,92.1573,92.1751,92.0145,92.0413,50538.0
2019-03-05 14:40:00,103.15,103.27,103.14,103.19,57276.0,92.0413,92.1484,92.0324,92.077,57276.0
2019-03-05 14:50:00,103.19,103.3,103.15,103.28,53189.0,92.077,92.1751,92.0413,92.1573,53189.0
2019-03-05 15:00:00,103.27,103.32,103.16,103.17,46505.0,92.1484,92.193,92.0502,92.0591,46505.0
2019-03-05 15:10:00,103.17,103.22,103.09,103.13,73214.0,92.0591,92.1037,91.9877,92.0234,73214.0
2019-03-05 15:20:00,103.12,103.18,103.07,103.12,67227.0,92.0145,92.0681,91.9699,92.0145,67227.0
2019-03-05 15:30:00,103.12,103.28,103.04,103.25,123366.0,92.0145,92.1573,91.9431,92.1305,123366.0
2019-03-05 15:40:00,103.26,103.5,103.25,103.43,155134.0,92.1394,92.3536,92.1305,92.2911,155134.0
2019-03-05 15:50:00,103.43,103.46,102.98,103.01,333226.0,92.2911,92.3179,91.8896,91.9164,333226.0
2019-03-06 09:30:00,103.26,103.54,103.05,103.16,94853.0,92.1394,92.3893,91.9521,92.0502,94853.0
2019-03-06 09:40:00,103.16,103.23,102.64,102.77,79939.0,92.0502,92.1127,91.5862,91.7022,79939.0
2019-03-06 09:50:00,102.78,102.99,102.71,102.93,58237.0,91.7111,91.8985,91.6487,91.845,58237.0
2019-03-06 10:00:00,102.93,103.02,102.6,102.94,86033.0,91.845,91.9253,91.5505,91.8539,86033.0
2019-03-06 10:10:00,102.94,103.0,102.71,102.72,58952.0,91.8539,91.9074,91.6487,91.6576,58952.0
2019-03-06 10:20:00,102.71,102.72,102.56,102.6,29671.0,91.6487,91.6576,91.5148,91.5505,29671.0
2019-03-06 10:30:00,102.56,102.58,102.37,102.53,47907.0,91.5148,91.5327,91.3453,91.4881,47907.0
2019-03-06 10:40:00,102.53,102.65,102.47,102.56,36837.0,91.4881,91.5951,91.4345,91.5148,36837.0
2019-03-06 10:50:00,102.56,102.67,102.46,102.59,42396.0,91.5148,91.613,91.4256,91.5416,42396.0
2019-03-06 11:00:00,102.58,102.83,102.53,102.81,48471.0,91.5327,91.7557,91.4881,91.7379,48471.0
2019-03-06 11:10:00,102.82,102.93,102.75,102.8,45704.0,91.7468,91.845,91.6844,91.729,45704.0
2019-03-06 11:20:00,102.79,102.79,102.56,102.57,19827.0,91.7201,91.7201,91.5148,91.5237,19827.0
2019-03-06 11:30:00,102.57,102.68,102.47,102.47,46078.0,91.5237,91.6219,91.4345,91.4345,46078.0
2019-03-06 11:40:00,102.46,102.51,102.31,102.31,27384.0,91.4256,91.4702,91.2917,91.2917,27384.0
2019-03-06 11:50:00,102.32,102.36,102.21,102.32,48704.0,91.3007,91.3364,91.2025,91.3007,48704.0
2019-03-06 12:00:00,102.32,102.64,102.29,102.61,55285.0,91.3007,91.5862,91.2739,91.5594,55285.0
2019-03-06 12:10:00,102.63,102.65,102.31,102.31,41593.0,91.5773,91.5951,91.2917,91.2917,41593.0
2019-03-06 12:20:00,102.29,102.44,102.26,102.29,41678.0,91.2739,91.4077,91.2471,91.2739,41678.0
2019-03-06 12:30:00,102.29,102.51,102.29,102.43,18374.0,91.2739,91.4702,91.2739,91.3988,18374.0
2019-03-06 12:40:00,102.43,102.44,102.24,102.28,23683.0,91.3988,91.4077,91.2293,91.265,23683.0
2019-03-06 12:50:00,102.29,102.41,102.29,102.39,28092.0,91.2739,91.381,91.2739,91.3631,28092.0
2019-03-06 13:00:00,102.41,102.45,102.33,102.38,16976.0,91.381,91.4167,91.3096,91.3542,16976.0
2019-03-06 13:10:00,102.42,102.6,102.39,102.59,29625.0,91.3899,91.5505,91.3631,91.5416,29625.0
2019-03-06 13:20:00,102.57,102.57,102.41,102.46,24841.0,91.5237,91.5237,91.381,91.4256,24841.0
2019-03-06 13:30:00,102.46,102.69,102.45,102.69,21715.0,91.4256,91.6308,91.4167,91.6308,21715.0
2019-03-06 13:40:00,102.7,102.73,102.39,102.42,18473.0,91.6397,91.6665,91.3631,91.3899,18473.0
2019-03-06 13:50:00,102.41,102.64,102.39,102.6,18493.0,91.381,91.5862,91.3631,91.5505,18493.0
2019-03-06 14:00:00,102.59,102.69,102.48,102.51,34020.0,91.5416,91.6308,91.4434,91.4702,34020.0
2019-03-06 14:10:00,102.49,102.56,102.45,102.47,31530.0,91.4524,91.5148,91.4167,91.4345,31530.0
2019-03-06 14:20:00,102.47,102.66,102.47,102.64,46021.0,91.4345,91.6041,91.4345,91.5862,46021.0
2019-03-06 14:30:00,102.66,102.68,102.5,102.57,31198.0,91.6041,91.6219,91.4613,91.5237,31198.0
2019-03-06 14:40:00,102.57,102.68,102.51,102.68,35588.0,91.5237,91.6219,91.4702,91.6219,35588.0
2019-03-06 14:50:00,102.69,102.86,102.64,102.69,49309.0,91.6308,91.7825,91.5862,91.6308,49309.0
2019-03-06 15:00:00,102.66,102.71,102.48,102.49,40232.0,91.6041,91.6487,91.4434,91.4524,40232.0
2019-03-06 15:10:00,102.49,102.53,102.4,102.53,55171.0,91.4524,91.4881,91.3721,91.4881,55171.0
2019-03-06 15:20:00,102.52,102.64,102.52,102.61,54227.0,91.4791,91.5862,91.4791,91.5594,54227.0
2019-03-06 15:30:00,102.63,102.67,102.58,102.6,72186.0,91.5773,91.613,91.5327,91.5505,72186.0
2019-03-06 15:40:00,102.6,102.64,102.49,102.51,121350.0,91.5505,91.5862,91.4524,91.4702,121350.0
2019-03-06 15:50:00,102.51,102.61,102.32,102.34,278838.0,91.4702,91.5594,91.3007,91.3185,278838.0
2019-03-07 09:30:00,102.03,102.06,101.59,101.77,103501.0,91.0419,91.0687,90.6493,90.8099,103501.0
2019-03-07 09:40:00,101.74,101.96,101.37,101.37,113214.0,90.7831,90.9794,90.453,90.453,113214.0
2019-03-07 09:50:00,101.35,101.78,101.06,101.78,108375.0,90.4351,90.8188,90.1764,90.8188,108375.0
2019-03-07 10:00:00,101.81,101.87,101.56,101.59,125495.0,90.8456,90.8991,90.6225,90.6493,125495.0
2019-03-07 10:10:00,101.58,101.64,101.16,101.2,93860.0,90.6404,90.6939,90.2656,90.3013,93860.0
2019-03-07 10:20:00,101.2,101.41,101.1,101.25,100992.0,90.3013,90.4887,90.2121,90.3459,100992.0
2019-03-07 10:30:00,101.23,101.45,101.18,101.31,87713.0,90.3281,90.5244,90.2834,90.3994,87713.0
2019-03-07 10:40:00,101.31,101.33,101.05,101.31,75236.0,90.3994,90.4173,90.1674,90.3994,75236.0
2019-03-07 10:50:00,101.34,101.56,101.26,101.44,118360.0,90.4262,90.6225,90.3548,90.5154,118360.0
2019-03-07 11:00:00,101.42,101.51,101.29,101.36,105997.0,90.4976,90.5779,90.3816,90.4441,105997.0
2019-03-07 11:10:00,101.38,101.48,101.14,101.24,91007.0,90.4619,90.5511,90.2478,90.337,91007.0
2019-03-07 11:20:00,101.23,101.29,101.06,101.27,60159.0,90.3281,90.3816,90.1764,90.3638,60159.0
2019-03-07 11:30:00,101.29,101.48,101.29,101.42,55237.0,90.3816,90.5511,90.3816,90.4976,55237.0
2019-03-07 11:40:00,101.42,101.53,101.3,101.31,43286.0,90.4976,90.5958,90.3905,90.3994,43286.0
2019-03-07 11:50:00,101.33,101.34,101.13,101.16,52640.0,90.4173,90.4262,90.2388,90.2656,52640.0
2019-03-07 12:00:00,101.14,101.29,101.06,101.23,95035.0,90.2478,90.3816,90.1764,90.3281,95035.0
2019-03-07 12:10:00,101.23,101.3,101.1,101.12,38543.0,90.3281,90.3905,90.2121,90.2299,38543.0
2019-03-07 12:20:00,101.13,101.2,101.05,101.11,36790.0,90.2388,90.3013,90.1674,90.221,36790.0
2019-03-07 12:30:00,101.11,101.25,100.94,101.11,70624.0,90.221,90.3459,90.0693,90.221,70624.0
2019-03-07 12:40:00,101.11,101.25,101.09,101.23,58793.0,90.221,90.3459,90.2031,90.3281,58793.0
2019-03-07 12:50:00,101.25,101.51,101.17,101.39,56169.0,90.3459,90.5779,90.2745,90.4708,56169.0
2019-03-07 13:00:00,101.37,101.37,101.11,101.15,39200.0,90.453,90.453,90.221,90.2567,39200.0
2019-03-07 13:10:00,101.14,101.14,101.04,101.07,49447.0,90.2478,90.2478,90.1585,90.1853,49447.0
2019-03-07 13:20:00,101.07,101.12,101.03,101.08,35848.0,90.1853,90.2299,90.1496,90.1942,35848.0
2019-03-07 13:30:00,101.07,101.09,100.99,101.03,36967.0,90.1853,90.2031,90.1139,90.1496,36967.0
2019-03-07 13:40:00,101.03,101.06,100.96,101.05,59113.0,90.1496,90.1764,90.0871,90.1674,59113.0
2019-03-07 13:50:00,101.05,101.1,100.82,100.84,59282.0,90.1674,90.2121,89.9622,89.9801,59282.0
2019-03-07 14:00:00,100.83,100.93,100.76,100.78,66459.0,89.9711,90.0604,89.9087,89.9265,66459.0
2019-03-07 14:10:00,100.78,100.8,100.6,100.63,75292.0,89.9265,89.9444,89.7659,89.7927,75292.0
2019-03-07 14:20:00,100.65,100.72,100.64,100.7,83122.0,89.8105,89.873,89.8016,89.8551,83122.0
2019-03-07 14:30:00,100.7,100.78,100.6,100.63,75829.0,89.8551,89.9265,89.7659,89.7927,75829.0
2019-03-07 14:40:00,100.64,100.7,100.5,100.58,78033.0,89.8016,89.8551,89.6767,89.7481,78033.0
2019-03-07 14:50:00,100.57,100.69,100.52,100.56,62825.0,89.7391,89.8462,89.6945,89.7302,62825.0
2019-03-07 15:00:00,100.57,100.7,100.45,100.69,109964.0,89.7391,89.8551,89.6321,89.8462,109964.0
2019-03-07 15:10:00,100.7,100.84,100.61,100.84,131520.0,89.8551,89.9801,89.7748,89.9801,131520.0
2019-03-07 15:20:00,100.83,100.84,100.57,100.57,98952.0,89.9711,89.9801,89.7391,89.7391,98952.0
2019-03-07 15:30:00,100.57,100.67,100.54,100.62,167058.0,89.7391,89.8284,89.7124,89.7838,167058.0
2019-03-07 15:40:00,100.61,100.67,100.41,100.64,214327.0,89.7748,89.8284,89.5964,89.8016,214327.0
2019-03-07 15:50:00,100.65,100.92,100.52,100.71,355331.0,89.8105,90.0514,89.6945,89.8641,355331.0
2019-03-08 09:30:00,99.78,100.56,99.55,100.54,175798.0,89.0342,89.7302,88.829,89.7124,175798.0
2019-03-08 09:40:00,100.53,100.53,99.61,99.84,140326.0,89.7034,89.7034,88.8825,89.0878,140326.0
2019-03-08 09:50:00,99.84,100.06,99.62,99.93,73774.0,89.0878,89.2841,88.8914,89.1681,73774.0
2019-03-08 10:00:00,99.93,99.94,99.62,99.77,207589.0,89.1681,89.177,88.8914,89.0253,207589.0
2019-03-08 10:10:00,99.78,99.84,99.38,99.56,141988.0,89.0342,89.0878,88.6773,88.8379,141988.0
2019-03-08 10:20:00,99.57,99.72,99.37,99.54,153543.0,88.8468,88.9807,88.6684,88.8201,153543.0
2019-03-08 10:30:00,99.55,99.69,99.23,99.23,93889.0,88.829,88.9539,88.5434,88.5434,93889.0
2019-03-08 10:40:00,99.24,99.57,99.16,99.47,148716.0,88.5524,88.8468,88.481,88.7576,148716.0
2019-03-08 10:50:00,99.46,99.47,99.08,99.19,148566.0,88.7487,88.7576,88.4096,88.5078,148566.0
2019-03-08 11:00:00,99.19,99.59,99.18,99.35,99397.0,88.5078,88.8647,88.4988,88.6505,99397.0
2019-03-08 11:10:00,99.37,99.49,99.15,99.23,123135.0,88.6684,88.7754,88.4721,88.5434,123135.0
2019-03-08 11:20:00,99.24,99.46,99.03,99.31,100466.0,88.5524,88.7487,88.365,88.6148,100466.0
2019-03-08 11:30:00,99.32,99.43,99.12,99.16,53343.0,88.6238,88.7219,88.4453,88.481,53343.0
2019-03-08 11:40:00,99.17,99.32,99.13,99.23,62758.0,88.4899,88.6238,88.4542,88.5434,62758.0
2019-03-08 11:50:00,99.22,99.32,99.04,99.06,74046.0,88.5345,88.6238,88.3739,88.3918,74046.0
2019-03-08 12:00:00,99.04,99.07,98.9,98.96,52200.0,88.3739,88.4007,88.249,88.3025,52200.0
2019-03-08 12:10:00,98.97,99.15,98.96,99.1,87705.0,88.3114,88.4721,88.3025,88.4274,87705.0
2019-03-08 12:20:00,99.11,99.14,98.91,98.96,64773.0,88.4364,88.4631,88.2579,88.3025,64773.0
2019-03-08 12:30:00,98.95,99.03,98.84,98.86,68070.0,88.2936,88.365,88.1954,88.2133,68070.0
2019-03-08 12:40:00,98.86,98.92,98.72,98.73,53248.0,88.2133,88.2668,88.0884,88.0973,53248.0
2019-03-08 12:50:00,98.75,98.79,98.65,98.77,65495.0,88.1151,88.1508,88.0259,88.133,65495.0
2019-03-08 13:00:00,98.76,98.83,98.63,98.66,59545.0,88.1241,88.1865,88.0081,88.0348,59545.0
2019-03-08 13:10:00,98.67,98.88,98.67,98.76,84203.0,88.0438,88.2311,88.0438,88.1241,84203.0
2019-03-08 13:20:00,98.75,98.75,98.32,98.32,287592.0,88.1151,88.1151,87.7315,87.7315,287592.0
2019-03-08 13:30:00,98.32,98.58,98.32,98.52,72364.0,87.7315,87.9634,87.7315,87.9099,72364.0
2019-03-08 13:40:00,98.52,98.6,98.42,98.48,61147.0,87.9099,87.9813,87.8207,87.8742,61147.0
2019-03-08 13:50:00,98.48,98.51,98.27,98.29,67353.0,87.8742,87.901,87.6868,87.7047,67353.0
2019-03-08 14:00:00,98.3,98.3,98.0,98.13,168688.0,87.7136,87.7136,87.4459,87.5619,168688.0
2019-03-08 14:10:00,98.13,98.23,98.09,98.22,55368.0,87.5619,87.6511,87.5262,87.6422,55368.0
2019-03-08 14:20:00,98.23,98.31,98.11,98.12,90686.0,87.6511,87.7225,87.5441,87.553,90686.0
2019-03-08 14:30:00,98.1,98.48,98.03,98.43,153659.0,87.5351,87.8742,87.4727,87.8296,153659.0
2019-03-08 14:40:00,98.44,98.85,98.44,98.84,86385.0,87.8385,88.2044,87.8385,88.1954,86385.0
2019-03-08 14:50:00,98.85,99.08,98.59,98.79,268004.0,88.2044,88.4096,87.9724,88.1508,268004.0
2019-03-08 15:00:00,98.77,99.06,98.76,98.99,155595.0,88.133,88.3918,88.1241,88.3293,155595.0
2019-03-08 15:10:00,98.99,99.0,98.77,98.8,188631.0,88.3293,88.3382,88.133,88.1598,188631.0
2019-03-08 15:20:00,98.8,98.93,98.73,98.84,120558.0,88.1598,88.2758,88.0973,88.1954,120558.0
2019-03-08 15:30:00,98.84,99.17,98.81,99.05,186845.0,88.1954,88.4899,88.1687,88.3828,186845.0
2019-03-08 15:40:00,99.06,99.21,99.04,99.12,190193.0,88.3918,88.5256,88.3739,88.4453,190193.0
2019-03-08 15:50:00,99.12,99.39,99.11,99.3,347162.0,88.4453,88.6862,88.4364,88.6059,347162.0
2019-03-11 09:30:00,99.83,100.48,99.62,99.74,155468.0,89.0788,89.6588,88.8914,88.9985,155468.0
2019-03-11 09:40:00,99.7,100.11,99.7,99.7,136820.0,88.9628,89.3287,88.9628,88.9628,136820.0
2019-03-11 09:50:00,99.72,100.01,99.64,99.8,95691.0,88.9807,89.2394,88.9093,89.0521,95691.0
2019-03-11 10:00:00,99.8,99.99,99.74,99.77,82098.0,89.0521,89.2216,88.9985,89.0253,82098.0
2019-03-11 10:10:00,99.78,99.9,99.74,99.85,74185.0,89.0342,89.1413,88.9985,89.0967,74185.0
2019-03-11 10:20:00,99.85,99.92,99.66,99.68,74257.0,89.0967,89.1591,88.9271,88.945,74257.0
2019-03-11 10:30:00,99.68,99.68,99.49,99.53,66243.0,88.945,88.945,88.7754,88.8111,66243.0
2019-03-11 10:40:00,99.53,99.74,99.52,99.69,76640.0,88.8111,88.9985,88.8022,88.9539,76640.0
2019-03-11 10:50:00,99.7,99.71,97.55,99.43,142831.0,88.9628,88.9718,87.0444,88.7219,142831.0
2019-03-11 11:00:00,99.43,99.74,99.34,99.74,76853.0,88.7219,88.9985,88.6416,88.9985,76853.0
2019-03-11 11:10:00,99.75,100.12,99.75,99.8,120875.0,89.0074,89.3376,89.0074,89.0521,120875.0
2019-03-11 11:20:00,99.78,99.79,99.52,99.59,54506.0,89.0342,89.0431,88.8022,88.8647,54506.0
2019-03-11 11:30:00,99.59,99.7,99.5,99.63,61701.0,88.8647,88.9628,88.7844,88.9004,61701.0
2019-03-11 11:40:00,99.62,99.78,99.62,99.69,56156.0,88.8914,89.0342,88.8914,88.9539,56156.0
2019-03-11 11:50:00,99.7,99.93,99.64,99.81,66588.0,88.9628,89.1681,88.9093,89.061,66588.0
2019-03-11 12:00:00,99.82,99.89,99.73,99.84,42640.0,89.0699,89.1324,88.9896,89.0878,42640.0
2019-03-11 12:10:00,99.84,99.96,99.76,99.9,52404.0,89.0878,89.1948,89.0164,89.1413,52404.0
2019-03-11 12:20:00,99.9,99.99,99.84,99.9,41811.0,89.1413,89.2216,89.0878,89.1413,41811.0
2019-03-11 12:30:00,99.92,100.05,99.88,100.02,56469.0,89.1591,89.2751,89.1234,89.2484,56469.0
2019-03-11 12:40:00,100.02,100.15,100.01,100.08,38963.0,89.2484,89.3644,89.2394,89.3019,38963.0
2019-03-11 12:50:00,100.09,100.13,100.01,100.04,47499.0,89.3108,89.3465,89.2394,89.2662,47499.0
2019-03-11 13:00:00,100.04,100.23,100.01,100.18,87448.0,89.2662,89.4358,89.2394,89.3911,87448.0
2019-03-11 13:10:00,100.18,100.33,100.16,100.23,41796.0,89.3911,89.525,89.3733,89.4358,41796.0
2019-03-11 13:20:00,100.24,100.34,100.22,100.3,34442.0,89.4447,89.5339,89.4268,89.4982,34442.0
2019-03-11 13:30:00,100.31,100.41,100.31,100.36,54736.0,89.5071,89.5964,89.5071,89.5518,54736.0
2019-03-11 13:40:00,100.36,100.36,100.14,100.14,40232.0,89.5518,89.5518,89.3554,89.3554,40232.0
2019-03-11 13:50:00,100.13,100.32,100.13,100.31,40006.0,89.3465,89.5161,89.3465,89.5071,40006.0
2019-03-11 14:00:00,100.31,100.31,100.22,100.29,51844.0,89.5071,89.5071,89.4268,89.4893,51844.0
2019-03-11 14:10:00,100.29,100.39,100.26,100.3,59520.0,89.4893,89.5785,89.4625,89.4982,59520.0
2019-03-11 14:20:00,100.31,100.32,100.24,100.28,51894.0,89.5071,89.5161,89.4447,89.4804,51894.0
2019-03-11 14:30:00,100.28,100.45,100.25,100.41,66409.0,89.4804,89.6321,89.4536,89.5964,66409.0
2019-03-11 14:40:00,100.4,100.44,100.33,100.37,54028.0,89.5874,89.6231,89.525,89.5607,54028.0
2019-03-11 14:50:00,100.37,100.6,100.34,100.6,61982.0,89.5607,89.7659,89.5339,89.7659,61982.0
2019-03-11 15:00:00,100.59,100.69,100.53,100.66,78610.0,89.757,89.8462,89.7034,89.8194,78610.0
2019-03-11 15:10:00,100.66,100.7,100.59,100.66,69119.0,89.8194,89.8551,89.757,89.8194,69119.0
2019-03-11 15:20:00,100.65,100.69,100.46,100.5,70079.0,89.8105,89.8462,89.641,89.6767,70079.0
2019-03-11 15:30:00,100.51,100.7,100.5,100.59,79969.0,89.6856,89.8551,89.6767,89.757,79969.0
2019-03-11 15:40:00,100.58,100.63,100.51,100.59,146697.0,89.7481,89.7927,89.6856,89.757,146697.0
2019-03-11 15:50:00,100.58,100.59,100.33,100.41,342457.0,89.7481,89.757,89.525,89.5964,342457.0
2019-03-12 09:30:00,100.4,100.75,99.58,100.54,164799.0,89.5874,89.8998,88.8558,89.7124,164799.0
2019-03-12 09:40:00,100.62,100.74,100.23,100.25,142871.0,89.7838,89.8908,89.4358,89.4536,142871.0
2019-03-12 09:50:00,100.27,100.41,99.9,99.92,109108.0,89.4714,89.5964,89.1413,89.1591,109108.0
2019-03-12 10:00:00,99.93,100.43,99.89,100.2,89561.0,89.1681,89.6142,89.1324,89.409,89561.0
2019-03-12 10:10:00,100.15,100.44,100.07,100.33,76551.0,89.3644,89.6231,89.293,89.525,76551.0
2019-03-12 10:20:00,100.32,100.5,100.27,100.34,51134.0,89.5161,89.6767,89.4714,89.5339,51134.0
2019-03-12 10:30:00,100.38,100.49,100.22,100.29,80763.0,89.5696,89.6678,89.4268,89.4893,80763.0
2019-03-12 10:40:00,100.28,100.36,100.05,100.11,67830.0,89.4804,89.5518,89.2751,89.3287,67830.0
2019-03-12 10:50:00,100.12,100.28,100.06,100.25,60226.0,89.3376,89.4804,89.2841,89.4536,60226.0
2019-03-12 11:00:00,100.23,100.28,100.11,100.25,72273.0,89.4358,89.4804,89.3287,89.4536,72273.0
2019-03-12 11:10:00,100.26,100.29,100.1,100.24,59491.0,89.4625,89.4893,89.3198,89.4447,59491.0
2019-03-12 11:20:00,100.23,100.34,100.12,100.16,58883.0,89.4358,89.5339,89.3376,89.3733,58883.0
2019-03-12 11:30:00,100.18,100.29,100.05,100.25,68578.0,89.3911,89.4893,89.2751,89.4536,68578.0
2019-03-12 11:40:00,100.26,100.32,100.15,100.25,44612.0,89.4625,89.5161,89.3644,89.4536,44612.0
2019-03-12 11:50:00,100.25,100.48,100.24,100.42,49982.0,89.4536,89.6588,89.4447,89.6053,49982.0
2019-03-12 12:00:00,100.44,100.47,100.36,100.39,53904.0,89.6231,89.6499,89.5518,89.5785,53904.0
2019-03-12 12:10:00,100.39,100.58,100.38,100.54,44652.0,89.5785,89.7481,89.5696,89.7124,44652.0
2019-03-12 12:20:00,100.53,100.69,100.48,100.61,62533.0,89.7034,89.8462,89.6588,89.7748,62533.0
2019-03-12 12:30:00,100.61,100.72,100.53,100.62,81764.0,89.7748,89.873,89.7034,89.7838,81764.0
2019-03-12 12:40:00,100.62,100.66,100.52,100.65,82363.0,89.7838,89.8194,89.6945,89.8105,82363.0
2019-03-12 12:50:00,100.65,100.7,100.44,100.67,67611.0,89.8105,89.8551,89.6231,89.8284,67611.0
2019-03-12 13:00:00,100.67,100.73,100.63,100.73,55985.0,89.8284,89.8819,89.7927,89.8819,55985.0
2019-03-12 13:10:00,100.73,100.79,100.68,100.72,100060.0,89.8819,89.9354,89.8373,89.873,100060.0
2019-03-12 13:20:00,100.72,100.9,100.72,100.88,76206.0,89.873,90.0336,89.873,90.0158,76206.0
2019-03-12 13:30:00,100.87,100.91,100.78,100.89,74363.0,90.0068,90.0425,89.9265,90.0247,74363.0
2019-03-12 13:40:00,100.89,101.08,100.83,101.08,55086.0,90.0247,90.1942,89.9711,90.1942,55086.0
2019-03-12 13:50:00,101.08,101.11,100.92,100.92,55840.0,90.1942,90.221,90.0514,90.0514,55840.0
2019-03-12 14:00:00,100.93,101.18,100.92,101.18,157116.0,90.0604,90.2834,90.0514,90.2834,157116.0
2019-03-12 14:10:00,101.2,101.24,101.03,101.2,60346.0,90.3013,90.337,90.1496,90.3013,60346.0
2019-03-12 14:20:00,101.2,101.21,100.99,101.05,99757.0,90.3013,90.3102,90.1139,90.1674,99757.0
2019-03-12 14:30:00,101.05,101.07,100.84,100.84,69861.0,90.1674,90.1853,89.9801,89.9801,69861.0
2019-03-12 14:40:00,100.84,100.98,100.81,100.93,62588.0,89.9801,90.105,89.9533,90.0604,62588.0
2019-03-12 14:50:00,100.94,100.96,100.83,100.9,94039.0,90.0693,90.0871,89.9711,90.0336,94039.0
2019-03-12 15:00:00,100.9,100.96,100.83,100.91,99931.0,90.0336,90.0871,89.9711,90.0425,99931.0
2019-03-12 15:10:00,100.9,100.92,100.68,100.73,77969.0,90.0336,90.0514,89.8373,89.8819,77969.0
2019-03-12 15:20:00,100.73,101.04,100.71,100.98,79125.0,89.8819,90.1585,89.8641,90.105,79125.0
2019-03-12 15:30:00,100.98,100.98,100.83,100.94,112726.0,90.105,90.105,89.9711,90.0693,112726.0
2019-03-12 15:40:00,100.93,101.13,100.91,100.96,134436.0,90.0604,90.2388,90.0425,90.0871,134436.0
2019-03-12 15:50:00,100.96,101.06,100.78,100.88,361767.0,90.0871,90.1764,89.9265,90.0158,361767.0
2019-03-13 09:30:00,101.1,101.3,100.98,101.03,170373.0,90.2121,90.3905,90.105,90.1496,170373.0
2019-03-13 09:40:00,101.04,101.5,100.92,101.1,145803.0,90.1585,90.569,90.0514,90.2121,145803.0
2019-03-13 09:50:00,101.07,101.19,100.87,101.09,135206.0,90.1853,90.2924,90.0068,90.2031,135206.0
2019-03-13 10:00:00,101.09,101.3,101.08,101.21,95401.0,90.2031,90.3905,90.1942,90.3102,95401.0
2019-03-13 10:10:00,101.22,101.36,101.2,101.29,83245.0,90.3191,90.4441,90.3013,90.3816,83245.0
2019-03-13 10:20:00,101.27,101.3,101.17,101.21,32493.0,90.3638,90.3905,90.2745,90.3102,32493.0
2019-03-13 10:30:00,101.22,101.32,101.12,101.12,30183.0,90.3191,90.4084,90.2299,90.2299,30183.0
2019-03-13 10:40:00,101.11,101.33,101.11,101.3,43083.0,90.221,90.4173,90.221,90.3905,43083.0
2019-03-13 10:50:00,101.31,101.49,101.2,101.32,99345.0,90.3994,90.5601,90.3013,90.4084,99345.0
2019-03-13 11:00:00,101.33,101.67,101.33,101.67,78908.0,90.4173,90.7207,90.4173,90.7207,78908.0
2019-03-13 11:10:00,101.68,101.92,101.64,101.85,117401.0,90.7296,90.9437,90.6939,90.8813,117401.0
2019-03-13 11:20:00,101.86,101.88,101.73,101.73,48104.0,90.8902,90.9081,90.7742,90.7742,48104.0
2019-03-13 11:30:00,101.75,101.78,101.6,101.61,43191.0,90.7921,90.8188,90.6582,90.6671,43191.0
2019-03-13 11:40:00,101.62,101.62,101.36,101.37,48817.0,90.6761,90.6761,90.4441,90.453,48817.0
2019-03-13 11:50:00,101.38,101.42,101.27,101.41,59371.0,90.4619,90.4976,90.3638,90.4887,59371.0
2019-03-13 12:00:00,101.42,101.58,101.42,101.42,46090.0,90.4976,90.6404,90.4976,90.4976,46090.0
2019-03-13 12:10:00,101.44,101.52,101.19,101.21,29203.0,90.5154,90.5868,90.2924,90.3102,29203.0
2019-03-13 12:20:00,101.22,101.23,101.04,101.04,39366.0,90.3191,90.3281,90.1585,90.1585,39366.0
2019-03-13 12:30:00,101.04,101.06,100.88,100.91,37395.0,90.1585,90.1764,90.0158,90.0425,37395.0
2019-03-13 12:40:00,100.9,101.13,100.9,101.11,53271.0,90.0336,90.2388,90.0336,90.221,53271.0
2019-03-13 12:50:00,101.12,101.15,100.98,101.1,50429.0,90.2299,90.2567,90.105,90.2121,50429.0
2019-03-13 13:00:00,101.1,101.26,101.09,101.2,58559.0,90.2121,90.3548,90.2031,90.3013,58559.0
2019-03-13 13:10:00,101.2,101.25,101.15,101.23,43409.0,90.3013,90.3459,90.2567,90.3281,43409.0
2019-03-13 13:20:00,101.23,101.26,101.18,101.24,30690.0,90.3281,90.3548,90.2834,90.337,30690.0
2019-03-13 13:30:00,101.23,101.27,101.21,101.27,25441.0,90.3281,90.3638,90.3102,90.3638,25441.0
2019-03-13 13:40:00,101.26,101.27,101.03,101.12,41779.0,90.3548,90.3638,90.1496,90.2299,41779.0
2019-03-13 13:50:00,101.13,101.2,101.07,101.2,50491.0,90.2388,90.3013,90.1853,90.3013,50491.0
2019-03-13 14:00:00,101.19,101.29,101.15,101.23,37505.0,90.2924,90.3816,90.2567,90.3281,37505.0
2019-03-13 14:10:00,101.24,101.25,101.11,101.2,39117.0,90.337,90.3459,90.221,90.3013,39117.0
2019-03-13 14:20:00,101.2,101.2,101.09,101.11,55809.0,90.3013,90.3013,90.2031,90.221,55809.0
2019-03-13 14:30:00,101.1,101.14,101.03,101.05,63945.0,90.2121,90.2478,90.1496,90.1674,63945.0
2019-03-13 14:40:00,101.04,101.1,100.67,100.68,128020.0,90.1585,90.2121,89.8284,89.8373,128020.0
2019-03-13 14:50:00,100.7,100.86,100.61,100.86,69775.0,89.8551,89.9979,89.7748,89.9979,69775.0
2019-03-13 15:00:00,100.85,100.86,100.71,100.77,69565.0,89.989,89.9979,89.8641,89.9176,69565.0
2019-03-13 15:10:00,100.77,100.87,100.73,100.78,106863.0,89.9176,90.0068,89.8819,89.9265,106863.0
2019-03-13 15:20:00,100.76,100.97,100.7,100.96,97553.0,89.9087,90.0961,89.8551,90.0871,97553.0
2019-03-13 15:30:00,100.95,101.21,100.94,101.13,137490.0,90.0782,90.3102,90.0693,90.2388,137490.0
2019-03-13 15:40:00,101.13,101.15,100.96,100.96,211437.0,90.2388,90.2567,90.0871,90.0871,211437.0
2019-03-13 15:50:00,100.97,101.15,100.93,101.13,483074.0,90.0961,90.2567,90.0604,90.2388,483074.0
2019-03-14 09:30:00,100.98,101.16,100.64,101.1,74264.0,90.105,90.2656,89.8016,90.2121,74264.0
2019-03-14 09:40:00,101.1,101.19,100.6,100.75,100384.0,90.2121,90.2924,89.7659,89.8998,100384.0
2019-03-14 09:50:00,100.76,100.96,100.74,100.89,95958.0,89.9087,90.0871,89.8908,90.0247,95958.0
2019-03-14 10:00:00,100.9,100.95,100.73,100.82,106944.0,90.0336,90.0782,89.8819,89.9622,106944.0
2019-03-14 10:10:00,100.81,100.89,100.56,100.66,94005.0,89.9533,90.0247,89.7302,89.8194,94005.0
2019-03-14 10:20:00,100.64,100.72,100.57,100.62,71780.0,89.8016,89.873,89.7391,89.7838,71780.0
2019-03-14 10:30:00,100.62,100.62,100.41,100.51,51169.0,89.7838,89.7838,89.5964,89.6856,51169.0
2019-03-14 10:40:00,100.52,100.58,100.38,100.5,195283.0,89.6945,89.7481,89.5696,89.6767,195283.0
2019-03-14 10:50:00,100.49,100.49,100.25,100.48,87959.0,89.6678,89.6678,89.4536,89.6588,87959.0
2019-03-14 11:00:00,100.48,100.55,100.4,100.41,70466.0,89.6588,89.7213,89.5874,89.5964,70466.0
2019-03-14 11:10:00,100.39,100.52,100.36,100.36,52275.0,89.5785,89.6945,89.5518,89.5518,52275.0
2019-03-14 11:20:00,100.37,100.57,100.36,100.54,71048.0,89.5607,89.7391,89.5518,89.7124,71048.0
2019-03-14 11:30:00,100.54,100.64,100.49,100.6,65466.0,89.7124,89.8016,89.6678,89.7659,65466.0
2019-03-14 11:40:00,100.6,100.72,100.53,100.72,82922.0,89.7659,89.873,89.7034,89.873,82922.0
2019-03-14 11:50:00,100.71,100.84,100.7,100.76,71461.0,89.8641,89.9801,89.8551,89.9087,71461.0
2019-03-14 12:00:00,100.76,100.89,100.74,100.88,96127.0,89.9087,90.0247,89.8908,90.0158,96127.0
2019-03-14 12:10:00,100.88,100.93,100.79,100.8,108407.0,90.0158,90.0604,89.9354,89.9444,108407.0
2019-03-14 12:20:00,100.8,100.83,100.69,100.81,55258.0,89.9444,89.9711,89.8462,89.9533,55258.0
2019-03-14 12:30:00,100.8,100.92,100.8,100.9,62790.0,89.9444,90.0514,89.9444,90.0336,62790.0
2019-03-14 12:40:00,100.9,101.05,100.89,101.03,135199.0,90.0336,90.1674,90.0247,90.1496,135199.0
2019-03-14 12:50:00,101.02,101.02,100.75,100.85,52601.0,90.1407,90.1407,89.8998,89.989,52601.0
2019-03-14 13:00:00,100.82,100.84,100.76,100.84,32554.0,89.9622,89.9801,89.9087,89.9801,32554.0
2019-03-14 13:10:00,100.83,100.91,100.81,100.91,37115.0,89.9711,90.0425,89.9533,90.0425,37115.0
2019-03-14 13:20:00,100.91,100.96,100.81,100.85,48360.0,90.0425,90.0871,89.9533,89.989,48360.0
2019-03-14 13:30:00,100.84,100.97,100.84,100.94,30481.0,89.9801,90.0961,89.9801,90.0693,30481.0
2019-03-14 13:40:00,100.95,100.95,100.83,100.92,56250.0,90.0782,90.0782,89.9711,90.0514,56250.0
2019-03-14 13:50:00,100.92,101.11,100.9,101.04,64958.0,90.0514,90.221,90.0336,90.1585,64958.0
2019-03-14 14:00:00,101.04,101.05,100.88,100.89,46750.0,90.1585,90.1674,90.0158,90.0247,46750.0
2019-03-14 14:10:00,100.88,101.11,100.87,100.96,215827.0,90.0158,90.221,90.0068,90.0871,215827.0
2019-03-14 14:20:00,100.94,100.97,100.82,100.87,60052.0,90.0693,90.0961,89.9622,90.0068,60052.0
2019-03-14 14:30:00,100.87,100.87,100.6,100.65,74669.0,90.0068,90.0068,89.7659,89.8105,74669.0
2019-03-14 14:40:00,100.66,100.85,100.61,100.73,92447.0,89.8194,89.989,89.7748,89.8819,92447.0
2019-03-14 14:50:00,100.72,100.98,100.71,100.97,58368.0,89.873,90.105,89.8641,90.0961,58368.0
2019-03-14 15:00:00,100.97,101.23,100.94,101.23,172159.0,90.0961,90.3281,90.0693,90.3281,172159.0
2019-03-14 15:10:00,101.23,101.26,101.06,101.07,75393.0,90.3281,90.3548,90.1764,90.1853,75393.0
2019-03-14 15:20:00,101.07,101.11,100.97,101.04,103295.0,90.1853,90.221,90.0961,90.1585,103295.0
2019-03-14 15:30:00,101.03,101.07,100.86,100.87,112269.0,90.1496,90.1853,89.9979,90.0068,112269.0
2019-03-14 15:40:00,100.86,101.03,100.85,100.86,176069.0,89.9979,90.1496,89.989,89.9979,176069.0
2019-03-14 15:50:00,100.86,100.93,100.77,100.82,369428.0,89.9979,90.0604,89.9176,89.9622,369428.0
2019-03-15 09:30:00,101.07,101.15,100.52,100.75,848794.0,90.1853,90.2567,89.6945,89.8998,848794.0
2019-03-15 09:40:00,100.76,100.76,100.39,100.45,119549.0,89.9087,89.9087,89.5785,89.6321,119549.0
2019-03-15 09:50:00,100.44,100.51,99.88,100.08,207827.0,89.6231,89.6856,89.1234,89.3019,207827.0
2019-03-15 10:00:00,100.13,100.13,99.71,99.79,145829.0,89.3465,89.3465,88.9718,89.0431,145829.0
2019-03-15 10:10:00,99.79,99.86,99.43,99.79,86905.0,89.0431,89.1056,88.7219,89.0431,86905.0
2019-03-15 10:20:00,99.81,100.02,99.73,99.87,71101.0,89.061,89.2484,88.9896,89.1145,71101.0
2019-03-15 10:30:00,99.84,99.99,99.67,99.69,103429.0,89.0878,89.2216,88.9361,88.9539,103429.0
2019-03-15 10:40:00,99.7,99.86,99.53,99.63,67334.0,88.9628,89.1056,88.8111,88.9004,67334.0
2019-03-15 10:50:00,99.64,100.05,99.63,100.03,79721.0,88.9093,89.2751,88.9004,89.2573,79721.0
2019-03-15 11:00:00,100.03,100.18,100.01,100.15,47887.0,89.2573,89.3911,89.2394,89.3644,47887.0
2019-03-15 11:10:00,100.18,100.37,100.06,100.15,63032.0,89.3911,89.5607,89.2841,89.3644,63032.0
2019-03-15 11:20:00,100.18,100.23,99.97,100.02,52985.0,89.3911,89.4358,89.2038,89.2484,52985.0
2019-03-15 11:30:00,100.03,100.09,99.93,100.05,41690.0,89.2573,89.3108,89.1681,89.2751,41690.0
2019-03-15 11:40:00,100.04,100.23,99.96,100.23,53022.0,89.2662,89.4358,89.1948,89.4358,53022.0
2019-03-15 11:50:00,100.23,100.25,100.08,100.2,42267.0,89.4358,89.4536,89.3019,89.409,42267.0
2019-03-15 12:00:00,100.18,100.35,100.11,100.32,45494.0,89.3911,89.5428,89.3287,89.5161,45494.0
2019-03-15 12:10:00,100.34,100.48,100.3,100.46,59171.0,89.5339,89.6588,89.4982,89.641,59171.0
2019-03-15 12:20:00,100.47,100.62,100.4,100.57,66088.0,89.6499,89.7838,89.5874,89.7391,66088.0
2019-03-15 12:30:00,100.58,100.81,100.56,100.76,73651.0,89.7481,89.9533,89.7302,89.9087,73651.0
2019-03-15 12:40:00,100.77,100.78,100.59,100.63,40809.0,89.9176,89.9265,89.757,89.7927,40809.0
2019-03-15 12:50:00,100.63,100.71,100.54,100.7,81156.0,89.7927,89.8641,89.7124,89.8551,81156.0
2019-03-15 13:00:00,100.7,100.9,100.69,100.77,140796.0,89.8551,90.0336,89.8462,89.9176,140796.0
2019-03-15 13:10:00,100.78,100.79,100.59,100.62,110147.0,89.9265,89.9354,89.757,89.7838,110147.0
2019-03-15 13:20:00,100.59,100.59,100.4,100.44,57874.0,89.757,89.757,89.5874,89.6231,57874.0
2019-03-15 13:30:00,100.43,100.48,100.4,100.43,49641.0,89.6142,89.6588,89.5874,89.6142,49641.0
2019-03-15 13:40:00,100.43,100.58,100.37,100.57,57735.0,89.6142,89.7481,89.5607,89.7391,57735.0
2019-03-15 13:50:00,100.54,100.55,100.44,100.45,40183.0,89.7124,89.7213,89.6231,89.6321,40183.0
2019-03-15 14:00:00,100.45,100.51,100.38,100.49,51308.0,89.6321,89.6856,89.5696,89.6678,51308.0
2019-03-15 14:10:00,100.49,100.49,100.26,100.26,51767.0,89.6678,89.6678,89.4625,89.4625,51767.0
2019-03-15 14:20:00,100.26,100.31,100.2,100.23,73438.0,89.4625,89.5071,89.409,89.4358,73438.0
2019-03-15 14:30:00,100.23,100.29,100.16,100.26,59946.0,89.4358,89.4893,89.3733,89.4625,59946.0
2019-03-15 14:40:00,100.26,100.3,100.23,100.28,90102.0,89.4625,89.4982,89.4358,89.4804,90102.0
2019-03-15 14:50:00,100.27,100.3,100.22,100.23,62093.0,89.4714,89.4982,89.4268,89.4358,62093.0
2019-03-15 15:00:00,100.22,100.22,100.06,100.08,65852.0,89.4268,89.4268,89.2841,89.3019,65852.0
2019-03-15 15:10:00,100.08,100.22,100.06,100.21,90417.0,89.3019,89.4268,89.2841,89.4179,90417.0
2019-03-15 15:20:00,100.2,100.4,100.2,100.34,77478.0,89.409,89.5874,89.409,89.5339,77478.0
2019-03-15 15:30:00,100.34,100.42,100.24,100.28,143446.0,89.5339,89.6053,89.4447,89.4804,143446.0
2019-03-15 15:40:00,100.28,100.35,100.23,100.27,220577.0,89.4804,89.5428,89.4358,89.4714,220577.0
2019-03-15 15:50:00,100.27,100.27,100.07,100.15,473819.0,89.4714,89.4714,89.293,89.3644,473819.0
2019-03-18 09:30:00,99.99,100.96,99.99,100.66,107333.0,89.2216,90.0871,89.2216,89.8194,107333.0
2019-03-18 09:40:00,100.64,101.19,100.64,101.18,75573.0,89.8016,90.2924,89.8016,90.2834,75573.0
2019-03-18 09:50:00,101.18,101.26,100.97,101.16,105479.0,90.2834,90.3548,90.0961,90.2656,105479.0
2019-03-18 10:00:00,101.15,101.17,100.92,100.99,84046.0,90.2567,90.2745,90.0514,90.1139,84046.0
2019-03-18 10:10:00,100.99,101.06,100.8,100.84,107660.0,90.1139,90.1764,89.9444,89.9801,107660.0
2019-03-18 10:20:00,100.85,101.06,100.78,101.04,101454.0,89.989,90.1764,89.9265,90.1585,101454.0
2019-03-18 10:30:00,101.04,101.13,101.01,101.02,93081.0,90.1585,90.2388,90.1318,90.1407,93081.0
2019-03-18 10:40:00,101.02,101.28,100.93,101.22,61416.0,90.1407,90.3727,90.0604,90.3191,61416.0
2019-03-18 10:50:00,101.24,101.28,101.21,101.22,47122.0,90.337,90.3727,90.3102,90.3191,47122.0
2019-03-18 11:00:00,101.23,101.39,101.22,101.34,50915.0,90.3281,90.4708,90.3191,90.4262,50915.0
2019-03-18 11:10:00,101.35,101.42,101.23,101.27,68092.0,90.4351,90.4976,90.3281,90.3638,68092.0
2019-03-18 11:20:00,101.29,101.33,100.95,100.99,74423.0,90.3816,90.4173,90.0782,90.1139,74423.0
2019-03-18 11:30:00,100.98,101.08,100.94,101.0,63846.0,90.105,90.1942,90.0693,90.1228,63846.0
2019-03-18 11:40:00,100.96,101.12,100.96,101.11,45431.0,90.0871,90.2299,90.0871,90.221,45431.0
2019-03-18 11:50:00,101.12,101.16,101.08,101.11,68444.0,90.2299,90.2656,90.1942,90.221,68444.0
2019-03-18 12:00:00,101.11,101.14,101.05,101.08,44605.0,90.221,90.2478,90.1674,90.1942,44605.0
2019-03-18 12:10:00,101.07,101.22,101.06,101.2,68667.0,90.1853,90.3191,90.1764,90.3013,68667.0
2019-03-18 12:20:00,101.2,101.37,101.11,101.16,59091.0,90.3013,90.453,90.221,90.2656,59091.0
2019-03-18 12:30:00,101.16,101.3,101.12,101.27,51641.0,90.2656,90.3905,90.2299,90.3638,51641.0
2019-03-18 12:40:00,101.28,101.29,101.17,101.28,46331.0,90.3727,90.3816,90.2745,90.3727,46331.0
2019-03-18 12:50:00,101.28,101.4,101.27,101.33,59531.0,90.3727,90.4798,90.3638,90.4173,59531.0
2019-03-18 13:00:00,101.33,101.34,101.15,101.18,59185.0,90.4173,90.4262,90.2567,90.2834,59185.0
2019-03-18 13:10:00,101.18,101.45,101.17,101.45,211647.0,90.2834,90.5244,90.2745,90.5244,211647.0
2019-03-18 13:20:00,101.45,101.62,101.43,101.52,47221.0,90.5244,90.6761,90.5065,90.5868,47221.0
2019-03-18 13:30:00,101.52,101.52,101.41,101.46,43862.0,90.5868,90.5868,90.4887,90.5333,43862.0
2019-03-18 13:40:00,101.47,101.56,101.46,101.55,32799.0,90.5422,90.6225,90.5333,90.6136,32799.0
2019-03-18 13:50:00,101.54,101.54,101.41,101.46,32165.0,90.6047,90.6047,90.4887,90.5333,32165.0
2019-03-18 14:00:00,101.47,101.56,101.41,101.54,34951.0,90.5422,90.6225,90.4887,90.6047,34951.0
2019-03-18 14:10:00,101.53,101.56,101.43,101.52,57219.0,90.5958,90.6225,90.5065,90.5868,57219.0
2019-03-18 14:20:00,101.52,101.53,101.4,101.47,43132.0,90.5868,90.5958,90.4798,90.5422,43132.0
2019-03-18 14:30:00,101.47,101.49,101.37,101.43,70390.0,90.5422,90.5601,90.453,90.5065,70390.0
2019-03-18 14:40:00,101.43,101.59,101.43,101.54,50340.0,90.5065,90.6493,90.5065,90.6047,50340.0
2019-03-18 14:50:00,101.53,101.55,101.36,101.43,55856.0,90.5958,90.6136,90.4441,90.5065,55856.0
2019-03-18 15:00:00,101.45,101.48,101.39,101.45,54921.0,90.5244,90.5511,90.4708,90.5244,54921.0
2019-03-18 15:10:00,101.44,101.57,101.41,101.55,61348.0,90.5154,90.6314,90.4887,90.6136,61348.0
2019-03-18 15:20:00,101.55,101.65,101.5,101.62,79402.0,90.6136,90.7028,90.569,90.6761,79402.0
2019-03-18 15:30:00,101.62,101.79,101.61,101.65,130572.0,90.6761,90.8277,90.6671,90.7028,130572.0
2019-03-18 15:40:00,101.65,101.88,101.6,101.88,164473.0,90.7028,90.9081,90.6582,90.9081,164473.0
2019-03-18 15:50:00,101.89,101.98,101.82,101.89,376545.0,90.917,90.9973,90.8545,90.917,376545.0
2019-03-19 09:30:00,102.49,103.0,102.44,102.91,113065.0,91.4524,91.9074,91.4077,91.8271,113065.0
2019-03-19 09:40:00,102.9,103.42,102.7,103.35,88238.0,91.8182,92.2822,91.6397,92.2197,88238.0
2019-03-19 09:50:00,103.35,103.35,102.81,102.92,82849.0,92.2197,92.2197,91.7379,91.8361,82849.0
2019-03-19 10:00:00,102.93,103.24,102.78,103.05,94920.0,91.845,92.1216,91.7111,91.9521,94920.0
2019-03-19 10:10:00,103.04,103.32,103.04,103.21,60093.0,91.9431,92.193,91.9431,92.0948,60093.0
2019-03-19 10:20:00,103.2,103.36,103.15,103.31,57417.0,92.0859,92.2287,92.0413,92.1841,57417.0
2019-03-19 10:30:00,103.3,103.54,103.26,103.47,111274.0,92.1751,92.3893,92.1394,92.3268,111274.0
2019-03-19 10:40:00,103.45,103.45,103.13,103.19,127090.0,92.309,92.309,92.0234,92.077,127090.0
2019-03-19 10:50:00,103.17,103.2,103.07,103.11,52022.0,92.0591,92.0859,91.9699,92.0056,52022.0
2019-03-19 11:00:00,103.12,103.35,103.12,103.31,38698.0,92.0145,92.2197,92.0145,92.1841,38698.0
2019-03-19 11:10:00,103.31,103.33,103.19,103.32,47335.0,92.1841,92.2019,92.077,92.193,47335.0
2019-03-19 11:20:00,103.33,103.4,103.2,103.37,60479.0,92.2019,92.2644,92.0859,92.2376,60479.0
2019-03-19 11:30:00,103.37,103.54,103.35,103.48,94342.0,92.2376,92.3893,92.2197,92.3357,94342.0
2019-03-19 11:40:00,103.49,103.69,103.47,103.69,67056.0,92.3447,92.5231,92.3268,92.5231,67056.0
2019-03-19 11:50:00,103.7,103.92,103.65,103.9,71429.0,92.5321,92.7284,92.4874,92.7105,71429.0
2019-03-19 12:00:00,103.91,104.16,103.9,104.11,115292.0,92.7194,92.9425,92.7105,92.8979,115292.0
2019-03-19 12:10:00,104.08,104.27,103.98,104.26,102828.0,92.8711,93.0407,92.7819,93.0317,102828.0
2019-03-19 12:20:00,104.25,104.33,104.09,104.17,91886.0,93.0228,93.0942,92.8801,92.9514,91886.0
2019-03-19 12:30:00,104.16,104.25,104.09,104.13,213284.0,92.9425,93.0228,92.8801,92.9157,213284.0
2019-03-19 12:40:00,104.14,104.35,103.78,103.84,189326.0,92.9247,93.1121,92.6034,92.657,189326.0
2019-03-19 12:50:00,103.86,104.13,103.7,104.11,176473.0,92.6748,92.9157,92.5321,92.8979,176473.0
2019-03-19 13:00:00,104.13,104.13,103.92,104.09,140927.0,92.9157,92.9157,92.7284,92.8801,140927.0
2019-03-19 13:10:00,104.1,104.29,104.04,104.26,104912.0,92.889,93.0585,92.8354,93.0317,104912.0
2019-03-19 13:20:00,104.27,104.31,104.11,104.2,116873.0,93.0407,93.0764,92.8979,92.9782,116873.0
2019-03-19 13:30:00,104.2,104.26,104.03,104.06,172997.0,92.9782,93.0317,92.8265,92.8533,172997.0
2019-03-19 13:40:00,104.06,104.1,103.91,103.94,60024.0,92.8533,92.889,92.7194,92.7462,60024.0
2019-03-19 13:50:00,103.94,104.0,103.88,103.9,49341.0,92.7462,92.7997,92.6927,92.7105,49341.0
2019-03-19 14:00:00,103.9,104.06,103.8,104.0,101100.0,92.7105,92.8533,92.6213,92.7997,101100.0
2019-03-19 14:10:00,104.0,104.02,103.77,103.82,82338.0,92.7997,92.8176,92.5945,92.6391,82338.0
2019-03-19 14:20:00,103.82,103.91,103.77,103.78,94266.0,92.6391,92.7194,92.5945,92.6034,94266.0
2019-03-19 14:30:00,103.78,103.8,103.63,103.64,100140.0,92.6034,92.6213,92.4696,92.4785,100140.0
2019-03-19 14:40:00,103.65,103.85,103.65,103.84,68679.0,92.4874,92.6659,92.4874,92.657,68679.0
2019-03-19 14:50:00,103.84,103.92,103.66,103.72,119190.0,92.657,92.7284,92.4964,92.5499,119190.0
2019-03-19 15:00:00,103.73,103.91,103.69,103.86,97065.0,92.5588,92.7194,92.5231,92.6748,97065.0
2019-03-19 15:10:00,103.87,103.88,103.7,103.71,106392.0,92.6837,92.6927,92.5321,92.541,106392.0
2019-03-19 15:20:00,103.71,103.71,103.54,103.55,84053.0,92.541,92.541,92.3893,92.3982,84053.0
2019-03-19 15:30:00,103.54,103.55,103.23,103.23,150942.0,92.3893,92.3982,92.1127,92.1127,150942.0
2019-03-19 15:40:00,103.23,103.29,103.08,103.26,196460.0,92.1127,92.1662,91.9788,92.1394,196460.0
2019-03-19 15:50:00,103.26,103.52,103.17,103.51,365297.0,92.1394,92.3714,92.0591,92.3625,365297.0
2019-03-20 09:30:00,103.78,103.99,103.31,103.46,81364.0,92.6034,92.7908,92.1841,92.3179,81364.0
2019-03-20 09:40:00,103.45,103.73,103.38,103.7,55042.0,92.309,92.5588,92.2465,92.5321,55042.0
2019-03-20 09:50:00,103.7,103.86,103.63,103.72,109006.0,92.5321,92.6748,92.4696,92.5499,109006.0
2019-03-20 10:00:00,103.73,103.86,103.73,103.78,52170.0,92.5588,92.6748,92.5588,92.6034,52170.0
2019-03-20 10:10:00,103.76,103.78,103.63,103.64,51298.0,92.5856,92.6034,92.4696,92.4785,51298.0
2019-03-20 10:20:00,103.65,103.73,103.48,103.49,46049.0,92.4874,92.5588,92.3357,92.3447,46049.0
2019-03-20 10:30:00,103.5,103.52,103.12,103.18,55937.0,92.3536,92.3714,92.0145,92.0681,55937.0
2019-03-20 10:40:00,103.18,103.3,103.12,103.21,45458.0,92.0681,92.1751,92.0145,92.0948,45458.0
2019-03-20 10:50:00,103.21,103.21,103.05,103.15,65540.0,92.0948,92.0948,91.9521,92.0413,65540.0
2019-03-20 11:00:00,103.15,103.3,103.14,103.2,40632.0,92.0413,92.1751,92.0324,92.0859,40632.0
2019-03-20 11:10:00,103.19,103.2,102.96,103.09,44968.0,92.077,92.0859,91.8717,91.9877,44968.0
2019-03-20 11:20:00,103.09,103.15,102.95,102.97,36618.0,91.9877,92.0413,91.8628,91.8807,36618.0
2019-03-20 11:30:00,102.97,102.97,102.76,102.78,39309.0,91.8807,91.8807,91.6933,91.7111,39309.0
2019-03-20 11:40:00,102.78,102.78,102.51,102.52,48638.0,91.7111,91.7111,91.4702,91.4791,48638.0
2019-03-20 11:50:00,102.53,102.6,102.33,102.37,41170.0,91.4881,91.5505,91.3096,91.3453,41170.0
2019-03-20 12:00:00,102.37,102.62,102.37,102.62,40880.0,91.3453,91.5684,91.3453,91.5684,40880.0
2019-03-20 12:10:00,102.61,102.61,102.44,102.48,31861.0,91.5594,91.5594,91.4077,91.4434,31861.0
2019-03-20 12:20:00,102.49,102.51,102.32,102.39,27919.0,91.4524,91.4702,91.3007,91.3631,27919.0
2019-03-20 12:30:00,102.39,102.47,102.12,102.4,56327.0,91.3631,91.4345,91.1222,91.3721,56327.0
2019-03-20 12:40:00,102.4,102.56,102.35,102.5,36285.0,91.3721,91.5148,91.3274,91.4613,36285.0
2019-03-20 12:50:00,102.52,102.58,102.42,102.51,29484.0,91.4791,91.5327,91.3899,91.4702,29484.0
2019-03-20 13:00:00,102.5,102.51,102.42,102.45,31412.0,91.4613,91.4702,91.3899,91.4167,31412.0
2019-03-20 13:10:00,102.45,102.58,102.45,102.53,34590.0,91.4167,91.5327,91.4167,91.4881,34590.0
2019-03-20 13:20:00,102.53,102.55,102.44,102.45,31042.0,91.4881,91.5059,91.4077,91.4167,31042.0
2019-03-20 13:30:00,102.46,102.48,102.34,102.39,26551.0,91.4256,91.4434,91.3185,91.3631,26551.0
2019-03-20 13:40:00,102.4,102.41,102.29,102.31,32686.0,91.3721,91.381,91.2739,91.2917,32686.0
2019-03-20 13:50:00,102.32,102.48,102.26,102.42,42419.0,91.3007,91.4434,91.2471,91.3899,42419.0
2019-03-20 14:00:00,102.44,103.27,102.44,103.19,139706.0,91.4077,92.1484,91.4077,92.077,139706.0
2019-03-20 14:10:00,103.2,103.42,103.15,103.28,116777.0,92.0859,92.2822,92.0413,92.1573,116777.0
2019-03-20 14:20:00,103.26,103.68,103.22,103.67,106239.0,92.1394,92.5142,92.1037,92.5053,106239.0
2019-03-20 14:30:00,103.69,103.84,103.56,103.82,85194.0,92.5231,92.657,92.4071,92.6391,85194.0
2019-03-20 14:40:00,103.84,104.26,103.81,104.08,134674.0,92.657,93.0317,92.6302,92.8711,134674.0
2019-03-20 14:50:00,104.08,104.33,104.06,104.23,149167.0,92.8711,93.0942,92.8533,93.005,149167.0
2019-03-20 15:00:00,104.22,104.31,103.84,103.97,137431.0,92.9961,93.0764,92.657,92.773,137431.0
2019-03-20 15:10:00,103.95,104.31,103.93,104.31,116794.0,92.7551,93.0764,92.7373,93.0764,116794.0
2019-03-20 15:20:00,104.31,104.38,104.04,104.1,151820.0,93.0764,93.1388,92.8354,92.889,151820.0
2019-03-20 15:30:00,104.1,104.12,103.68,103.73,171756.0,92.889,92.9068,92.5142,92.5588,171756.0
2019-03-20 15:40:00,103.73,104.09,103.64,103.87,241296.0,92.5588,92.8801,92.4785,92.6837,241296.0
2019-03-20 15:50:00,103.87,103.89,103.52,103.59,485285.0,92.6837,92.7016,92.3714,92.4339,485285.0
2019-03-21 09:30:00,103.88,104.64,103.7,104.44,155314.0,92.6927,93.3708,92.5321,93.1924,155314.0
2019-03-21 09:40:00,104.41,104.53,104.2,104.49,102991.0,93.1656,93.2727,92.9782,93.237,102991.0
2019-03-21 09:50:00,104.49,104.56,104.32,104.41,147880.0,93.237,93.2994,93.0853,93.1656,147880.0
2019-03-21 10:00:00,104.41,104.74,104.4,104.57,119230.0,93.1656,93.4601,93.1567,93.3084,119230.0
2019-03-21 10:10:00,104.58,104.72,104.44,104.72,119258.0,93.3173,93.4422,93.1924,93.4422,119258.0
2019-03-21 10:20:00,104.71,104.83,104.6,104.78,92154.0,93.4333,93.5404,93.3351,93.4957,92154.0
2019-03-21 10:30:00,104.78,104.95,104.7,104.92,124624.0,93.4957,93.6474,93.4244,93.6207,124624.0
2019-03-21 10:40:00,104.94,104.96,104.8,104.9,60624.0,93.6385,93.6564,93.5136,93.6028,60624.0
2019-03-21 10:50:00,104.89,105.12,104.88,105.11,98228.0,93.5939,93.7991,93.585,93.7902,98228.0
2019-03-21 11:00:00,105.11,105.44,105.1,105.23,141345.0,93.7902,94.0847,93.7813,93.8973,141345.0
2019-03-21 11:10:00,105.23,105.37,105.13,105.36,112015.0,93.8973,94.0222,93.808,94.0133,112015.0
2019-03-21 11:20:00,105.38,105.44,105.29,105.33,44342.0,94.0311,94.0847,93.9508,93.9865,44342.0
2019-03-21 11:30:00,105.33,105.55,105.27,105.46,56336.0,93.9865,94.1828,93.933,94.1025,56336.0
2019-03-21 11:40:00,105.45,105.72,105.41,105.71,59800.0,94.0936,94.3345,94.0579,94.3256,59800.0
2019-03-21 11:50:00,105.71,105.96,105.69,105.95,100163.0,94.3256,94.5487,94.3077,94.5397,100163.0
2019-03-21 12:00:00,105.94,105.94,105.75,105.79,67652.0,94.5308,94.5308,94.3613,94.397,67652.0
2019-03-21 12:10:00,105.79,105.99,105.79,105.94,51693.0,94.397,94.5754,94.397,94.5308,51693.0
2019-03-21 12:20:00,105.94,106.08,105.75,105.81,93496.0,94.5308,94.6557,94.3613,94.4148,93496.0
2019-03-21 12:30:00,105.82,105.92,105.77,105.89,78704.0,94.4237,94.513,94.3791,94.4862,78704.0
2019-03-21 12:40:00,105.91,106.01,105.83,105.91,51428.0,94.504,94.5933,94.4327,94.504,51428.0
2019-03-21 12:50:00,105.9,106.0,105.81,105.94,73778.0,94.4951,94.5844,94.4148,94.5308,73778.0
2019-03-21 13:00:00,105.94,106.17,105.92,106.14,54623.0,94.5308,94.736,94.513,94.7093,54623.0
2019-03-21 13:10:00,106.15,106.23,106.01,106.01,53265.0,94.7182,94.7896,94.5933,94.5933,53265.0
2019-03-21 13:20:00,106.01,106.1,105.95,106.09,46405.0,94.5933,94.6736,94.5397,94.6647,46405.0
2019-03-21 13:30:00,106.1,106.15,105.92,105.96,56483.0,94.6736,94.7182,94.513,94.5487,56483.0
2019-03-21 13:40:00,105.98,106.16,105.97,106.15,59774.0,94.5665,94.7271,94.5576,94.7182,59774.0
2019-03-21 13:50:00,106.16,106.3,106.14,106.2,95387.0,94.7271,94.852,94.7093,94.7628,95387.0
2019-03-21 14:00:00,106.2,106.44,106.19,106.43,99412.0,94.7628,94.977,94.7539,94.968,99412.0
2019-03-21 14:10:00,106.44,106.49,106.33,106.4,87017.0,94.977,95.0216,94.8788,94.9413,87017.0
2019-03-21 14:20:00,106.41,106.43,106.29,106.37,66439.0,94.9502,94.968,94.8431,94.9145,66439.0
2019-03-21 14:30:00,106.38,106.6,106.36,106.59,73843.0,94.9234,95.1197,94.9056,95.1108,73843.0
2019-03-21 14:40:00,106.58,106.58,106.46,106.55,62390.0,95.1019,95.1019,94.9948,95.0751,62390.0
2019-03-21 14:50:00,106.56,106.58,106.3,106.32,76842.0,95.084,95.1019,94.852,94.8699,76842.0
2019-03-21 15:00:00,106.32,106.69,106.27,106.53,98904.0,94.8699,95.2,94.8253,95.0573,98904.0
2019-03-21 15:10:00,106.53,106.54,106.19,106.3,132046.0,95.0573,95.0662,94.7539,94.852,132046.0
2019-03-21 15:20:00,106.3,106.55,106.21,106.39,117444.0,94.852,95.0751,94.7717,94.9324,117444.0
2019-03-21 15:30:00,106.4,106.42,106.2,106.33,159045.0,94.9413,94.9591,94.7628,94.8788,159045.0
2019-03-21 15:40:00,106.33,106.45,106.25,106.34,223236.0,94.8788,94.9859,94.8074,94.8877,223236.0
2019-03-21 15:50:00,106.34,106.43,106.27,106.35,300813.0,94.8877,94.968,94.8253,94.8967,300813.0
2019-03-22 09:30:00,106.05,106.72,106.04,106.53,109361.0,94.629,95.2268,94.62,95.0573,109361.0
2019-03-22 09:40:00,106.54,106.67,105.28,105.86,98538.0,95.0662,95.1822,93.9419,94.4594,98538.0
2019-03-22 09:50:00,105.94,106.06,105.55,105.81,97295.0,94.5308,94.6379,94.1828,94.4148,97295.0
2019-03-22 10:00:00,105.82,106.34,105.8,106.32,101509.0,94.4237,94.8877,94.4059,94.8699,101509.0
2019-03-22 10:10:00,106.3,106.89,106.3,106.89,200360.0,94.852,95.3785,94.852,95.3785,200360.0
2019-03-22 10:20:00,106.88,107.03,106.59,106.64,135412.0,95.3696,95.5034,95.1108,95.1554,135412.0
2019-03-22 10:30:00,106.65,107.0,106.62,106.89,96212.0,95.1644,95.4767,95.1376,95.3785,96212.0
2019-03-22 10:40:00,106.89,106.89,106.38,106.38,100854.0,95.3785,95.3785,94.9234,94.9234,100854.0
2019-03-22 10:50:00,106.4,106.43,106.14,106.14,104635.0,94.9413,94.968,94.7093,94.7093,104635.0
2019-03-22 11:00:00,106.17,106.3,106.07,106.15,77374.0,94.736,94.852,94.6468,94.7182,77374.0
2019-03-22 11:10:00,106.15,106.34,105.92,106.29,74337.0,94.7182,94.8877,94.513,94.8431,74337.0
2019-03-22 11:20:00,106.29,106.29,105.91,106.04,55281.0,94.8431,94.8431,94.504,94.62,55281.0
2019-03-22 11:30:00,106.01,106.12,105.57,105.61,73669.0,94.5933,94.6914,94.2007,94.2364,73669.0
2019-03-22 11:40:00,105.61,105.76,105.5,105.7,52348.0,94.2364,94.3702,94.1382,94.3167,52348.0
2019-03-22 11:50:00,105.69,105.69,105.16,105.16,91410.0,94.3077,94.3077,93.8348,93.8348,91410.0
2019-03-22 12:00:00,105.18,105.51,105.16,105.39,43708.0,93.8527,94.1471,93.8348,94.04,43708.0
2019-03-22 12:10:00,105.38,105.44,105.15,105.29,190254.0,94.0311,94.0847,93.8259,93.9508,190254.0
2019-03-22 12:20:00,105.29,105.51,105.25,105.34,34493.0,93.9508,94.1471,93.9151,93.9954,34493.0
2019-03-22 12:30:00,105.3,105.52,105.25,105.33,27205.0,93.9597,94.156,93.9151,93.9865,27205.0
2019-03-22 12:40:00,105.28,105.38,105.09,105.32,37320.0,93.9419,94.0311,93.7724,93.9776,37320.0
2019-03-22 12:50:00,105.33,105.62,105.31,105.58,44203.0,93.9865,94.2453,93.9687,94.2096,44203.0
2019-03-22 13:00:00,105.57,105.79,105.55,105.76,42271.0,94.2007,94.397,94.1828,94.3702,42271.0
2019-03-22 13:10:00,105.78,105.78,105.61,105.73,30650.0,94.388,94.388,94.2364,94.3434,30650.0
2019-03-22 13:20:00,105.71,105.76,105.57,105.64,33123.0,94.3256,94.3702,94.2007,94.2631,33123.0
2019-03-22 13:30:00,105.63,105.83,105.58,105.62,38150.0,94.2542,94.4327,94.2096,94.2453,38150.0
2019-03-22 13:40:00,105.65,105.72,105.54,105.59,27878.0,94.272,94.3345,94.1739,94.2185,27878.0
2019-03-22 13:50:00,105.58,105.65,105.3,105.38,34971.0,94.2096,94.272,93.9597,94.0311,34971.0
2019-03-22 14:00:00,105.39,105.64,105.39,105.55,42679.0,94.04,94.2631,94.04,94.1828,42679.0
2019-03-22 14:10:00,105.54,105.87,105.54,105.73,41081.0,94.1739,94.4684,94.1739,94.3434,41081.0
2019-03-22 14:20:00,105.71,105.81,105.68,105.78,44887.0,94.3256,94.4148,94.2988,94.388,44887.0
2019-03-22 14:30:00,105.75,105.79,105.54,105.57,65529.0,94.3613,94.397,94.1739,94.2007,65529.0
2019-03-22 14:40:00,105.59,105.83,105.59,105.74,62903.0,94.2185,94.4327,94.2185,94.3524,62903.0
2019-03-22 14:50:00,105.75,105.91,105.71,105.76,65019.0,94.3613,94.504,94.3256,94.3702,65019.0
2019-03-22 15:00:00,105.76,105.92,105.73,105.82,58514.0,94.3702,94.513,94.3434,94.4237,58514.0
2019-03-22 15:10:00,105.81,105.85,105.64,105.73,59773.0,94.4148,94.4505,94.2631,94.3434,59773.0
2019-03-22 15:20:00,105.72,105.88,105.6,105.6,64025.0,94.3345,94.4773,94.2274,94.2274,64025.0
2019-03-22 15:30:00,105.6,105.61,105.24,105.24,129801.0,94.2274,94.2364,93.9062,93.9062,129801.0
2019-03-22 15:40:00,105.24,105.46,105.19,105.36,142221.0,93.9062,94.1025,93.8616,94.0133,142221.0
2019-03-22 15:50:00,105.35,105.36,104.92,104.96,342975.0,94.0044,94.0133,93.6207,93.6564,342975.0
2019-03-25 09:30:00,104.76,106.22,104.76,105.91,61168.0,93.4779,94.7807,93.4779,94.504,61168.0
2019-03-25 09:40:00,105.91,106.04,105.32,105.57,72421.0,94.504,94.62,93.9776,94.2007,72421.0
2019-03-25 09:50:00,105.58,106.02,105.58,105.93,58309.0,94.2096,94.6022,94.2096,94.5219,58309.0
2019-03-25 10:00:00,105.93,106.07,105.83,105.87,82096.0,94.5219,94.6468,94.4327,94.4684,82096.0
2019-03-25 10:10:00,105.84,105.87,105.52,105.77,105255.0,94.4416,94.4684,94.156,94.3791,105255.0
2019-03-25 10:20:00,105.79,105.99,105.72,105.99,53517.0,94.397,94.5754,94.3345,94.5754,53517.0
2019-03-25 10:30:00,105.98,106.3,105.98,106.0,60099.0,94.5665,94.852,94.5665,94.5844,60099.0
2019-03-25 10:40:00,105.98,106.36,105.98,106.36,58930.0,94.5665,94.9056,94.5665,94.9056,58930.0
2019-03-25 10:50:00,106.35,106.55,106.35,106.45,75063.0,94.8967,95.0751,94.8967,94.9859,75063.0
2019-03-25 11:00:00,106.44,106.59,106.37,106.52,87531.0,94.977,95.1108,94.9145,95.0484,87531.0
2019-03-25 11:10:00,106.53,106.71,106.41,106.68,95009.0,95.0573,95.2179,94.9502,95.1911,95009.0
2019-03-25 11:20:00,106.71,106.8,106.64,106.73,59563.0,95.2179,95.2982,95.1554,95.2357,59563.0
2019-03-25 11:30:00,106.72,106.73,106.47,106.49,68414.0,95.2268,95.2357,95.0037,95.0216,68414.0
2019-03-25 11:40:00,106.5,106.53,106.22,106.24,77204.0,95.0305,95.0573,94.7807,94.7985,77204.0
2019-03-25 11:50:00,106.23,106.48,106.21,106.32,46290.0,94.7896,95.0127,94.7717,94.8699,46290.0
2019-03-25 12:00:00,106.31,106.46,106.21,106.42,36178.0,94.861,94.9948,94.7717,94.9591,36178.0
2019-03-25 12:10:00,106.41,106.44,106.26,106.43,38399.0,94.9502,94.977,94.8164,94.968,38399.0
2019-03-25 12:20:00,106.45,106.62,106.37,106.39,54025.0,94.9859,95.1376,94.9145,94.9324,54025.0
2019-03-25 12:30:00,106.4,106.41,106.05,106.06,35575.0,94.9413,94.9502,94.629,94.6379,35575.0
2019-03-25 12:40:00,106.05,106.09,105.89,106.02,65669.0,94.629,94.6647,94.4862,94.6022,65669.0
2019-03-25 12:50:00,106.04,106.34,106.04,106.34,56200.0,94.62,94.8877,94.62,94.8877,56200.0
2019-03-25 13:00:00,106.36,106.36,106.0,106.1,61399.0,94.9056,94.9056,94.5844,94.6736,61399.0
2019-03-25 13:10:00,106.09,106.32,106.06,106.15,34893.0,94.6647,94.8699,94.6379,94.7182,34893.0
2019-03-25 13:20:00,106.16,106.18,105.98,106.09,30876.0,94.7271,94.745,94.5665,94.6647,30876.0
2019-03-25 13:30:00,106.09,106.11,105.95,106.09,39309.0,94.6647,94.6825,94.5397,94.6647,39309.0
2019-03-25 13:40:00,106.09,106.11,105.77,105.82,54506.0,94.6647,94.6825,94.3791,94.4237,54506.0
2019-03-25 13:50:00,105.81,105.89,105.74,105.89,50608.0,94.4148,94.4862,94.3524,94.4862,50608.0
2019-03-25 14:00:00,105.87,106.0,105.76,105.8,83080.0,94.4684,94.5844,94.3702,94.4059,83080.0
2019-03-25 14:10:00,105.81,105.85,105.66,105.73,81987.0,94.4148,94.4505,94.281,94.3434,81987.0
2019-03-25 14:20:00,105.74,105.85,105.6,105.85,77588.0,94.3524,94.4505,94.2274,94.4505,77588.0
2019-03-25 14:30:00,105.85,105.97,105.83,105.89,74856.0,94.4505,94.5576,94.4327,94.4862,74856.0
2019-03-25 14:40:00,105.89,106.08,105.81,105.96,87777.0,94.4862,94.6557,94.4148,94.5487,87777.0
2019-03-25 14:50:00,105.97,105.98,105.87,105.96,59537.0,94.5576,94.5665,94.4684,94.5487,59537.0
2019-03-25 15:00:00,105.95,106.1,105.94,106.08,50149.0,94.5397,94.6736,94.5308,94.6557,50149.0
2019-03-25 15:10:00,106.08,106.27,106.06,106.17,51533.0,94.6557,94.8253,94.6379,94.736,51533.0
2019-03-25 15:20:00,106.17,106.44,106.16,106.31,74307.0,94.736,94.977,94.7271,94.861,74307.0
2019-03-25 15:30:00,106.32,106.35,106.11,106.12,96349.0,94.8699,94.8967,94.6825,94.6914,96349.0
2019-03-25 15:40:00,106.11,106.29,106.03,106.05,124126.0,94.6825,94.8431,94.6111,94.629,124126.0
2019-03-25 15:50:00,106.06,106.16,105.93,106.05,316527.0,94.6379,94.7271,94.5219,94.629,316527.0
2019-03-26 09:30:00,106.86,106.95,106.44,106.81,312260.0,95.3517,95.432,94.977,95.3071,312260.0
2019-03-26 09:40:00,106.88,107.2,106.63,106.63,91597.0,95.3696,95.6551,95.1465,95.1465,91597.0
2019-03-26 09:50:00,106.71,106.84,106.51,106.64,101661.0,95.2179,95.3339,95.0394,95.1554,101661.0
2019-03-26 10:00:00,106.63,106.79,106.39,106.47,131363.0,95.1465,95.2893,94.9324,95.0037,131363.0
2019-03-26 10:10:00,106.47,106.77,106.47,106.77,168884.0,95.0037,95.2714,95.0037,95.2714,168884.0
2019-03-26 10:20:00,106.78,107.18,106.65,107.13,111997.0,95.2804,95.6373,95.1644,95.5927,111997.0
2019-03-26 10:30:00,107.13,107.22,106.91,106.97,76541.0,95.5927,95.673,95.3964,95.4499,76541.0
2019-03-26 10:40:00,106.96,107.02,106.8,106.94,50514.0,95.441,95.4945,95.2982,95.4231,50514.0
2019-03-26 10:50:00,106.93,107.18,106.89,106.97,188386.0,95.4142,95.6373,95.3785,95.4499,188386.0
2019-03-26 11:00:00,106.98,107.06,106.87,107.0,102867.0,95.4588,95.5302,95.3607,95.4767,102867.0
2019-03-26 11:10:00,106.99,106.99,106.7,106.73,53730.0,95.4677,95.4677,95.209,95.2357,53730.0
2019-03-26 11:20:00,106.73,106.84,106.67,106.72,34602.0,95.2357,95.3339,95.1822,95.2268,34602.0
2019-03-26 11:30:00,106.69,106.76,106.57,106.71,28403.0,95.2,95.2625,95.093,95.2179,28403.0
2019-03-26 11:40:00,106.72,106.76,106.49,106.6,34982.0,95.2268,95.2625,95.0216,95.1197,34982.0
2019-03-26 11:50:00,106.6,106.6,106.19,106.43,55486.0,95.1197,95.1197,94.7539,94.968,55486.0
2019-03-26 12:00:00,106.42,106.46,106.19,106.24,40619.0,94.9591,94.9948,94.7539,94.7985,40619.0
2019-03-26 12:10:00,106.24,106.3,106.14,106.22,48610.0,94.7985,94.852,94.7093,94.7807,48610.0
2019-03-26 12:20:00,106.24,106.24,105.91,105.99,55822.0,94.7985,94.7985,94.504,94.5754,55822.0
2019-03-26 12:30:00,106.0,106.03,105.84,105.85,59248.0,94.5844,94.6111,94.4416,94.4505,59248.0
2019-03-26 12:40:00,105.87,106.01,105.75,105.99,40647.0,94.4684,94.5933,94.3613,94.5754,40647.0
2019-03-26 12:50:00,105.98,106.12,105.9,106.1,91373.0,94.5665,94.6914,94.4951,94.6736,91373.0
2019-03-26 13:00:00,106.09,106.11,106.03,106.09,76771.0,94.6647,94.6825,94.6111,94.6647,76771.0
2019-03-26 13:10:00,106.09,106.32,106.08,106.31,43059.0,94.6647,94.8699,94.6557,94.861,43059.0
2019-03-26 13:20:00,106.31,106.31,106.08,106.1,29140.0,94.861,94.861,94.6557,94.6736,29140.0
2019-03-26 13:30:00,106.08,106.09,105.81,105.84,36154.0,94.6557,94.6647,94.4148,94.4416,36154.0
2019-03-26 13:40:00,105.87,106.04,105.86,106.0,33531.0,94.4684,94.62,94.4594,94.5844,33531.0
2019-03-26 13:50:00,106.0,106.01,105.87,105.92,37035.0,94.5844,94.5933,94.4684,94.513,37035.0
2019-03-26 14:00:00,105.91,105.96,105.82,105.82,84846.0,94.504,94.5487,94.4237,94.4237,84846.0
2019-03-26 14:10:00,105.8,105.93,105.75,105.89,48868.0,94.4059,94.5219,94.3613,94.4862,48868.0
2019-03-26 14:20:00,105.9,105.91,105.63,105.65,63782.0,94.4951,94.504,94.2542,94.272,63782.0
2019-03-26 14:30:00,105.65,105.73,105.51,105.66,68280.0,94.272,94.3434,94.1471,94.281,68280.0
2019-03-26 14:40:00,105.67,105.87,105.56,105.85,85732.0,94.2899,94.4684,94.1917,94.4505,85732.0
2019-03-26 14:50:00,105.85,106.09,105.8,106.09,61118.0,94.4505,94.6647,94.4059,94.6647,61118.0
2019-03-26 15:00:00,106.09,106.12,105.95,105.97,88412.0,94.6647,94.6914,94.5397,94.5576,88412.0
2019-03-26 15:10:00,105.97,106.01,105.86,105.87,64819.0,94.5576,94.5933,94.4594,94.4684,64819.0
2019-03-26 15:20:00,105.89,106.0,105.8,105.94,61283.0,94.4862,94.5844,94.4059,94.5308,61283.0
2019-03-26 15:30:00,105.94,106.06,105.91,105.99,97578.0,94.5308,94.6379,94.504,94.5754,97578.0
2019-03-26 15:40:00,105.99,106.05,105.84,105.87,145474.0,94.5754,94.629,94.4416,94.4684,145474.0
2019-03-26 15:50:00,105.87,106.09,105.7,105.97,689407.0,94.4684,94.6647,94.3167,94.5576,689407.0
2019-03-27 09:30:00,106.04,107.35,105.99,107.01,177905.0,94.62,95.789,94.5754,95.4856,177905.0
2019-03-27 09:40:00,107.01,107.42,106.96,107.2,102488.0,95.4856,95.8514,95.441,95.6551,102488.0
2019-03-27 09:50:00,107.2,107.48,106.96,107.16,75133.0,95.6551,95.905,95.441,95.6194,75133.0
2019-03-27 10:00:00,107.17,107.54,107.04,107.49,145874.0,95.6284,95.9585,95.5124,95.9139,145874.0
2019-03-27 10:10:00,107.53,107.72,107.31,107.71,144428.0,95.9496,96.1191,95.7533,96.1102,144428.0
2019-03-27 10:20:00,107.68,108.03,107.58,107.86,103596.0,96.0834,96.3957,95.9942,96.244,103596.0
2019-03-27 10:30:00,107.87,108.04,107.58,107.76,84887.0,96.253,96.4047,95.9942,96.1548,84887.0
2019-03-27 10:40:00,107.72,107.74,107.23,107.51,121994.0,96.1191,96.137,95.6819,95.9317,121994.0
2019-03-27 10:50:00,107.5,107.69,107.38,107.69,91470.0,95.9228,96.0924,95.8157,96.0924,91470.0
2019-03-27 11:00:00,107.69,107.9,107.62,107.74,72885.0,96.0924,96.2797,96.0299,96.137,72885.0
2019-03-27 11:10:00,107.72,107.74,107.31,107.44,88070.0,96.1191,96.137,95.7533,95.8693,88070.0
2019-03-27 11:20:00,107.44,107.56,107.35,107.38,52376.0,95.8693,95.9764,95.789,95.8157,52376.0
2019-03-27 11:30:00,107.38,107.5,107.12,107.39,99348.0,95.8157,95.9228,95.5837,95.8247,99348.0
2019-03-27 11:40:00,107.39,107.43,106.94,107.06,70366.0,95.8247,95.8604,95.4231,95.5302,70366.0
2019-03-27 11:50:00,107.06,107.24,106.95,107.18,58066.0,95.5302,95.6908,95.432,95.6373,58066.0
2019-03-27 12:00:00,107.16,107.23,107.0,107.15,47878.0,95.6194,95.6819,95.4767,95.6105,47878.0
2019-03-27 12:10:00,107.16,107.23,107.06,107.16,41183.0,95.6194,95.6819,95.5302,95.6194,41183.0
2019-03-27 12:20:00,107.16,107.31,107.15,107.26,59021.0,95.6194,95.7533,95.6105,95.7087,59021.0
2019-03-27 12:30:00,107.26,107.38,107.21,107.26,46098.0,95.7087,95.8157,95.664,95.7087,46098.0
2019-03-27 12:40:00,107.25,107.3,107.13,107.25,42948.0,95.6997,95.7444,95.5927,95.6997,42948.0
2019-03-27 12:50:00,107.24,107.32,107.17,107.24,50083.0,95.6908,95.7622,95.6284,95.6908,50083.0
2019-03-27 13:00:00,107.23,107.38,107.18,107.21,110842.0,95.6819,95.8157,95.6373,95.664,110842.0
2019-03-27 13:10:00,107.21,107.7,107.21,107.58,48699.0,95.664,96.1013,95.664,95.9942,48699.0
2019-03-27 13:20:00,107.55,107.65,107.45,107.61,26691.0,95.9674,96.0567,95.8782,96.021,26691.0
2019-03-27 13:30:00,107.6,107.65,107.52,107.6,29657.0,96.012,96.0567,95.9407,96.012,29657.0
2019-03-27 13:40:00,107.62,107.75,107.59,107.61,58924.0,96.0299,96.1459,96.0031,96.021,58924.0
2019-03-27 13:50:00,107.62,107.73,107.58,107.61,36131.0,96.0299,96.128,95.9942,96.021,36131.0
2019-03-27 14:00:00,107.62,107.8,107.56,107.8,39752.0,96.0299,96.1905,95.9764,96.1905,39752.0
2019-03-27 14:10:00,107.8,107.95,107.74,107.74,68905.0,96.1905,96.3243,96.137,96.137,68905.0
2019-03-27 14:20:00,107.75,107.78,107.65,107.74,51558.0,96.1459,96.1727,96.0567,96.137,51558.0
2019-03-27 14:30:00,107.72,107.9,107.6,107.63,49944.0,96.1191,96.2797,96.012,96.0388,49944.0
2019-03-27 14:40:00,107.65,107.76,107.59,107.74,73679.0,96.0567,96.1548,96.0031,96.137,73679.0
2019-03-27 14:50:00,107.73,107.88,107.63,107.66,59301.0,96.128,96.2619,96.0388,96.0656,59301.0
2019-03-27 15:00:00,107.67,107.72,107.48,107.56,94755.0,96.0745,96.1191,95.905,95.9764,94755.0
2019-03-27 15:10:00,107.56,107.65,107.41,107.46,95269.0,95.9764,96.0567,95.8425,95.8871,95269.0
2019-03-27 15:20:00,107.47,107.65,107.41,107.64,84245.0,95.896,96.0567,95.8425,96.0477,84245.0
2019-03-27 15:30:00,107.64,107.74,107.48,107.54,122008.0,96.0477,96.137,95.905,95.9585,122008.0
2019-03-27 15:40:00,107.54,107.61,107.42,107.45,107805.0,95.9585,96.021,95.8514,95.8782,107805.0
2019-03-27 15:50:00,107.45,107.51,107.21,107.42,294127.0,95.8782,95.9317,95.664,95.8514,294127.0
2019-03-28 09:30:00,107.88,108.49,107.73,108.43,68565.0,96.2619,96.8062,96.128,96.7527,68565.0
2019-03-28 09:40:00,108.39,108.66,108.27,108.57,56591.0,96.717,96.9579,96.6099,96.8776,56591.0
2019-03-28 09:50:00,108.59,108.62,108.25,108.61,90171.0,96.8954,96.9222,96.592,96.9133,90171.0
2019-03-28 10:00:00,108.63,108.89,108.51,108.89,161896.0,96.9311,97.1631,96.824,97.1631,161896.0
2019-03-28 10:10:00,108.89,108.89,108.51,108.54,145127.0,97.1631,97.1631,96.824,96.8508,145127.0
2019-03-28 10:20:00,108.55,108.84,108.54,108.79,45165.0,96.8597,97.1185,96.8508,97.0739,45165.0
2019-03-28 10:30:00,108.8,108.85,108.5,108.5,59779.0,97.0828,97.1274,96.8151,96.8151,59779.0
2019-03-28 10:40:00,108.48,108.66,108.43,108.57,47054.0,96.7973,96.9579,96.7527,96.8776,47054.0
2019-03-28 10:50:00,108.58,108.61,108.3,108.34,72976.0,96.8865,96.9133,96.6367,96.6723,72976.0
2019-03-28 11:00:00,108.35,108.37,108.0,108.02,72596.0,96.6813,96.6991,96.369,96.3868,72596.0
2019-03-28 11:10:00,108.01,108.22,107.99,108.09,65618.0,96.3779,96.5653,96.36,96.4493,65618.0
2019-03-28 11:20:00,108.07,108.1,107.76,107.76,55165.0,96.4314,96.4582,96.1548,96.1548,55165.0
2019-03-28 11:30:00,107.78,107.89,107.72,107.85,40632.0,96.1727,96.2708,96.1191,96.2351,40632.0
2019-03-28 11:40:00,107.84,108.15,107.75,108.13,48665.0,96.2262,96.5028,96.1459,96.485,48665.0
2019-03-28 11:50:00,108.13,108.27,108.02,108.27,49191.0,96.485,96.6099,96.3868,96.6099,49191.0
2019-03-28 12:00:00,108.26,108.3,108.07,108.08,47721.0,96.601,96.6367,96.4314,96.4403,47721.0
2019-03-28 12:10:00,108.08,108.11,107.93,108.11,50763.0,96.4403,96.4671,96.3065,96.4671,50763.0
2019-03-28 12:20:00,108.12,108.17,108.07,108.14,37400.0,96.476,96.5207,96.4314,96.4939,37400.0
2019-03-28 12:30:00,108.15,108.18,108.02,108.07,27136.0,96.5028,96.5296,96.3868,96.4314,27136.0
2019-03-28 12:40:00,108.09,108.13,108.0,108.11,32139.0,96.4493,96.485,96.369,96.4671,32139.0
2019-03-28 12:50:00,108.13,108.36,108.1,108.35,38639.0,96.485,96.6902,96.4582,96.6813,38639.0
2019-03-28 13:00:00,108.35,108.49,108.35,108.4,28787.0,96.6813,96.8062,96.6813,96.7259,28787.0
2019-03-28 13:10:00,108.41,108.55,108.39,108.47,28776.0,96.7348,96.8597,96.717,96.7883,28776.0
2019-03-28 13:20:00,108.48,108.63,108.43,108.61,40010.0,96.7973,96.9311,96.7527,96.9133,40010.0
2019-03-28 13:30:00,108.61,108.71,108.53,108.53,51435.0,96.9133,97.0025,96.8419,96.8419,51435.0
2019-03-28 13:40:00,108.54,108.57,108.41,108.44,29359.0,96.8508,96.8776,96.7348,96.7616,29359.0
2019-03-28 13:50:00,108.46,108.58,108.44,108.56,35663.0,96.7794,96.8865,96.7616,96.8687,35663.0
2019-03-28 14:00:00,108.56,108.63,108.49,108.6,35647.0,96.8687,96.9311,96.8062,96.9043,35647.0
2019-03-28 14:10:00,108.61,108.74,108.61,108.67,41703.0,96.9133,97.0293,96.9133,96.9668,41703.0
2019-03-28 14:20:00,108.66,108.68,108.55,108.59,45749.0,96.9579,96.9757,96.8597,96.8954,45749.0
2019-03-28 14:30:00,108.58,108.58,108.39,108.48,64473.0,96.8865,96.8865,96.717,96.7973,64473.0
2019-03-28 14:40:00,108.49,108.57,108.37,108.37,55643.0,96.8062,96.8776,96.6991,96.6991,55643.0
2019-03-28 14:50:00,108.36,108.41,108.29,108.39,46980.0,96.6902,96.7348,96.6277,96.717,46980.0
2019-03-28 15:00:00,108.39,108.51,108.36,108.43,40433.0,96.717,96.824,96.6902,96.7527,40433.0
2019-03-28 15:10:00,108.43,108.48,108.39,108.44,39155.0,96.7527,96.7973,96.717,96.7616,39155.0
2019-03-28 15:20:00,108.44,108.51,108.31,108.4,55991.0,96.7616,96.824,96.6456,96.7259,55991.0
2019-03-28 15:30:00,108.4,108.45,108.34,108.38,80840.0,96.7259,96.7705,96.6723,96.708,80840.0
2019-03-28 15:40:00,108.38,108.42,108.27,108.27,115703.0,96.708,96.7437,96.6099,96.6099,115703.0
2019-03-28 15:50:00,108.27,108.47,108.23,108.35,225617.0,96.6099,96.7883,96.5742,96.6813,225617.0
2019-03-29 09:30:00,108.78,108.96,108.5,108.95,100885.0,97.065,97.2256,96.8151,97.2167,100885.0
2019-03-29 09:40:00,108.9,109.29,108.77,108.8,136429.0,97.172,97.52,97.056,97.0828,136429.0
2019-03-29 09:50:00,108.78,108.8,108.44,108.55,76513.0,97.065,97.0828,96.7616,96.8597,76513.0
2019-03-29 10:00:00,108.57,109.04,108.57,109.03,57826.0,96.8776,97.297,96.8776,97.288,57826.0
2019-03-29 10:10:00,109.04,109.27,109.0,109.23,109963.0,97.297,97.5022,97.2613,97.4665,109963.0
2019-03-29 10:20:00,109.24,109.34,108.98,109.34,54910.0,97.4754,97.5647,97.2434,97.5647,54910.0
2019-03-29 10:30:00,109.33,109.51,109.22,109.51,105574.0,97.5557,97.7163,97.4576,97.7163,105574.0
2019-03-29 10:40:00,109.52,109.56,109.23,109.23,61186.0,97.7253,97.761,97.4665,97.4665,61186.0
2019-03-29 10:50:00,109.23,109.36,109.06,109.34,60643.0,97.4665,97.5825,97.3148,97.5647,60643.0
2019-03-29 11:00:00,109.34,109.46,109.26,109.36,62376.0,97.5647,97.6717,97.4933,97.5825,62376.0
2019-03-29 11:10:00,109.36,109.37,109.16,109.18,48914.0,97.5825,97.5914,97.404,97.4219,48914.0
2019-03-29 11:20:00,109.18,109.26,109.11,109.17,60571.0,97.4219,97.4933,97.3594,97.413,60571.0
2019-03-29 11:30:00,109.18,109.38,109.08,109.33,83216.0,97.4219,97.6003,97.3327,97.5557,83216.0
2019-03-29 11:40:00,109.35,109.42,109.17,109.34,54157.0,97.5736,97.636,97.413,97.5647,54157.0
2019-03-29 11:50:00,109.34,109.48,109.34,109.36,74115.0,97.5647,97.6896,97.5647,97.5825,74115.0
2019-03-29 12:00:00,109.37,109.37,108.92,108.95,106915.0,97.5914,97.5914,97.1899,97.2167,106915.0
2019-03-29 12:10:00,108.94,108.99,108.75,108.81,85432.0,97.2077,97.2523,97.0382,97.0917,85432.0
2019-03-29 12:20:00,108.85,109.25,108.85,109.19,83427.0,97.1274,97.4843,97.1274,97.4308,83427.0
2019-03-29 12:30:00,109.2,109.42,109.12,109.35,65236.0,97.4397,97.636,97.3683,97.5736,65236.0
2019-03-29 12:40:00,109.36,109.36,109.09,109.19,57965.0,97.5825,97.5825,97.3416,97.4308,57965.0
2019-03-29 12:50:00,109.2,109.33,109.13,109.25,56972.0,97.4397,97.5557,97.3773,97.4843,56972.0
2019-03-29 13:00:00,109.26,109.41,109.22,109.41,58340.0,97.4933,97.6271,97.4576,97.6271,58340.0
2019-03-29 13:10:00,109.42,109.44,109.33,109.37,57010.0,97.636,97.6539,97.5557,97.5914,57010.0
2019-03-29 13:20:00,109.37,109.4,109.18,109.38,51452.0,97.5914,97.6182,97.4219,97.6003,51452.0
2019-03-29 13:30:00,109.37,109.49,109.33,109.47,73184.0,97.5914,97.6985,97.5557,97.6807,73184.0
2019-03-29 13:40:00,109.47,109.55,109.35,109.41,76400.0,97.6807,97.752,97.5736,97.6271,76400.0
2019-03-29 13:50:00,109.41,109.56,109.38,109.48,84246.0,97.6271,97.761,97.6003,97.6896,84246.0
2019-03-29 14:00:00,109.48,109.7,109.47,109.64,90904.0,97.6896,97.8859,97.6807,97.8323,90904.0
2019-03-29 14:10:00,109.65,109.73,109.48,109.49,66749.0,97.8413,97.9127,97.6896,97.6985,66749.0
2019-03-29 14:20:00,109.5,109.69,109.47,109.66,67412.0,97.7074,97.877,97.6807,97.8502,67412.0
2019-03-29 14:30:00,109.65,109.65,109.47,109.51,77820.0,97.8413,97.8413,97.6807,97.7163,77820.0
2019-03-29 14:40:00,109.51,109.57,109.35,109.57,121675.0,97.7163,97.7699,97.5736,97.7699,121675.0
2019-03-29 14:50:00,109.57,109.94,109.55,109.77,117558.0,97.7699,98.1,97.752,97.9483,117558.0
2019-03-29 15:00:00,109.77,109.82,109.6,109.64,111203.0,97.9483,97.993,97.7967,97.8323,111203.0
2019-03-29 15:10:00,109.64,109.65,109.42,109.42,79689.0,97.8323,97.8413,97.636,97.636,79689.0
2019-03-29 15:20:00,109.42,109.46,109.18,109.2,124978.0,97.636,97.6717,97.4219,97.4397,124978.0
2019-03-29 15:30:00,109.2,109.24,109.08,109.22,160877.0,97.4397,97.4754,97.3327,97.4576,160877.0
2019-03-29 15:40:00,109.22,109.34,109.16,109.22,183437.0,97.4576,97.5647,97.404,97.4576,183437.0
2019-03-29 15:50:00,109.22,109.53,109.14,109.47,507857.0,97.4576,97.7342,97.3862,97.6807,507857.0
2019-04-01 09:30:00,110.21,110.48,109.93,110.37,185208.0,98.341,98.5819,98.0911,98.4837,185208.0
2019-04-01 09:40:00,110.34,110.43,110.04,110.11,112166.0,98.457,98.5373,98.1893,98.2517,112166.0
2019-04-01 09:50:00,110.13,110.59,110.1,110.45,90112.0,98.2696,98.68,98.2428,98.5551,90112.0
2019-04-01 10:00:00,110.46,110.93,110.46,110.83,82582.0,98.564,98.9834,98.564,98.8942,82582.0
2019-04-01 10:10:00,110.8,111.21,110.73,111.0,72748.0,98.8674,99.2333,98.805,99.0459,72748.0
2019-04-01 10:20:00,111.0,111.05,110.85,110.87,37270.0,99.0459,99.0905,98.912,98.9299,37270.0
2019-04-01 10:30:00,110.87,111.03,110.64,110.85,75049.0,98.9299,99.0727,98.7247,98.912,75049.0
2019-04-01 10:40:00,110.87,111.06,110.84,110.86,62273.0,98.9299,99.0994,98.9031,98.921,62273.0
2019-04-01 10:50:00,110.85,110.94,110.73,110.91,56953.0,98.912,98.9923,98.805,98.9656,56953.0
2019-04-01 11:00:00,110.92,111.06,110.84,111.03,69760.0,98.9745,99.0994,98.9031,99.0727,69760.0
2019-04-01 11:10:00,111.03,111.09,110.86,110.97,75489.0,99.0727,99.1262,98.921,99.0191,75489.0
2019-04-01 11:20:00,110.96,111.16,110.92,111.11,65664.0,99.0102,99.1886,98.9745,99.144,65664.0
2019-04-01 11:30:00,111.1,111.14,110.33,110.33,250174.0,99.1351,99.1708,98.448,98.448,250174.0
2019-04-01 11:40:00,110.34,110.35,106.6,107.7,1376474.0,98.457,98.4659,95.1197,96.1013,1376474.0
2019-04-01 11:50:00,107.73,110.2,105.84,109.91,1634525.0,96.128,98.332,94.4416,98.0733,1634525.0
2019-04-01 12:00:00,109.86,110.42,109.43,109.54,542396.0,98.0287,98.5283,97.645,97.7431,542396.0
2019-04-01 12:10:00,109.54,110.2,109.36,109.92,532784.0,97.7431,98.332,97.5825,98.0822,532784.0
2019-04-01 12:20:00,109.91,109.94,109.45,109.59,233233.0,98.0733,98.1,97.6628,97.7877,233233.0
2019-04-01 12:30:00,109.6,109.79,109.33,109.44,65908.0,97.7967,97.9662,97.5557,97.6539,65908.0
2019-04-01 12:40:00,109.44,109.67,109.28,109.65,68711.0,97.6539,97.8591,97.5111,97.8413,68711.0
2019-04-01 12:50:00,109.62,109.88,109.55,109.59,116625.0,97.8145,98.0465,97.752,97.7877,116625.0
2019-04-01 13:00:00,109.59,109.85,109.46,109.84,107910.0,97.7877,98.0197,97.6717,98.0108,107910.0
2019-04-01 13:10:00,109.84,109.84,109.54,109.54,59882.0,98.0108,98.0108,97.7431,97.7431,59882.0
2019-04-01 13:20:00,109.56,109.61,109.42,109.49,83822.0,97.761,97.8056,97.636,97.6985,83822.0
2019-04-01 13:30:00,109.48,109.57,109.37,109.47,175079.0,97.6896,97.7699,97.5914,97.6807,175079.0
2019-04-01 13:40:00,109.47,109.66,109.47,109.58,82702.0,97.6807,97.8502,97.6807,97.7788,82702.0
2019-04-01 13:50:00,109.58,109.7,109.52,109.64,72325.0,97.7788,97.8859,97.7253,97.8323,72325.0
2019-04-01 14:00:00,109.65,109.81,109.45,109.73,80565.0,97.8413,97.984,97.6628,97.9127,80565.0
2019-04-01 14:10:00,109.75,109.82,109.38,109.51,146540.0,97.9305,97.993,97.6003,97.7163,146540.0
2019-04-01 14:20:00,109.51,109.56,109.43,109.45,89010.0,97.7163,97.761,97.645,97.6628,89010.0
2019-04-01 14:30:00,109.46,109.55,109.16,109.22,116412.0,97.6717,97.752,97.404,97.4576,116412.0
2019-04-01 14:40:00,109.22,109.28,109.06,109.17,142982.0,97.4576,97.5111,97.3148,97.413,142982.0
2019-04-01 14:50:00,109.18,109.42,109.13,109.36,68338.0,97.4219,97.636,97.3773,97.5825,68338.0
2019-04-01 15:00:00,109.34,109.43,109.19,109.21,106973.0,97.5647,97.645,97.4308,97.4487,106973.0
2019-04-01 15:10:00,109.22,109.28,109.15,109.27,116886.0,97.4576,97.5111,97.3951,97.5022,116886.0
2019-04-01 15:20:00,109.27,109.3,109.16,109.25,128166.0,97.5022,97.529,97.404,97.4843,128166.0
2019-04-01 15:30:00,109.25,109.25,109.05,109.11,236137.0,97.4843,97.4843,97.3059,97.3594,236137.0
2019-04-01 15:40:00,109.11,109.11,108.87,108.94,295663.0,97.3594,97.3594,97.1453,97.2077,295663.0
2019-04-01 15:50:00,108.93,109.08,108.84,108.91,760118.0,97.1988,97.3327,97.1185,97.181,760118.0
2019-04-02 09:30:00,108.9,109.57,108.9,109.35,115000.0,97.172,97.7699,97.172,97.5736,115000.0
2019-04-02 09:40:00,109.4,109.63,109.08,109.34,110694.0,97.6182,97.8234,97.3327,97.5647,110694.0
2019-04-02 09:50:00,109.35,109.83,108.95,109.81,87632.0,97.5736,98.0019,97.2167,97.984,87632.0
2019-04-02 10:00:00,109.77,109.82,109.15,109.55,84196.0,97.9483,97.993,97.3951,97.752,84196.0
2019-04-02 10:10:00,109.45,109.5,109.1,109.12,58662.0,97.6628,97.7074,97.3505,97.3683,58662.0
2019-04-02 10:20:00,109.1,109.19,108.96,109.14,59314.0,97.3505,97.4308,97.2256,97.3862,59314.0
2019-04-02 10:30:00,109.14,109.18,108.87,109.08,130018.0,97.3862,97.4219,97.1453,97.3327,130018.0
2019-04-02 10:40:00,109.1,109.1,108.94,109.1,50826.0,97.3505,97.3505,97.2077,97.3505,50826.0
2019-04-02 10:50:00,109.11,109.44,109.09,109.21,56653.0,97.3594,97.6539,97.3416,97.4487,56653.0
2019-04-02 11:00:00,109.23,109.28,108.94,109.02,69006.0,97.4665,97.5111,97.2077,97.2791,69006.0
2019-04-02 11:10:00,109.03,109.35,108.86,109.3,83809.0,97.288,97.5736,97.1363,97.529,83809.0
2019-04-02 11:20:00,109.32,109.37,109.16,109.27,43586.0,97.5468,97.5914,97.404,97.5022,43586.0
2019-04-02 11:30:00,109.26,109.28,109.08,109.1,40946.0,97.4933,97.5111,97.3327,97.3505,40946.0
2019-04-02 11:40:00,109.07,109.2,109.05,109.17,45050.0,97.3237,97.4397,97.3059,97.413,45050.0
2019-04-02 11:50:00,109.19,109.26,109.08,109.18,97395.0,97.4308,97.4933,97.3327,97.4219,97395.0
2019-04-02 12:00:00,109.18,109.3,109.12,109.29,107038.0,97.4219,97.529,97.3683,97.52,107038.0
2019-04-02 12:10:00,109.28,109.41,109.27,109.36,56806.0,97.5111,97.6271,97.5022,97.5825,56806.0
2019-04-02 12:20:00,109.35,109.43,109.18,109.32,39682.0,97.5736,97.645,97.4219,97.5468,39682.0
2019-04-02 12:30:00,109.33,109.37,109.28,109.33,28070.0,97.5557,97.5914,97.5111,97.5557,28070.0
2019-04-02 12:40:00,109.34,109.44,109.32,109.42,26605.0,97.5647,97.6539,97.5468,97.636,26605.0
2019-04-02 12:50:00,109.43,109.46,109.35,109.46,30907.0,97.645,97.6717,97.5736,97.6717,30907.0
2019-04-02 13:00:00,109.48,109.5,109.39,109.48,21320.0,97.6896,97.7074,97.6093,97.6896,21320.0
2019-04-02 13:10:00,109.46,109.79,109.43,109.77,194974.0,97.6717,97.9662,97.645,97.9483,194974.0
2019-04-02 13:20:00,109.75,109.86,109.7,109.74,54126.0,97.9305,98.0287,97.8859,97.9216,54126.0
2019-04-02 13:30:00,109.75,109.92,109.72,109.9,55960.0,97.9305,98.0822,97.9037,98.0643,55960.0
2019-04-02 13:40:00,109.9,109.97,109.65,109.66,62979.0,98.0643,98.1268,97.8413,97.8502,62979.0
2019-04-02 13:50:00,109.67,109.85,109.61,109.84,30607.0,97.8591,98.0197,97.8056,98.0108,30607.0
2019-04-02 14:00:00,109.84,109.91,109.79,109.87,29602.0,98.0108,98.0733,97.9662,98.0376,29602.0
2019-04-02 14:10:00,109.86,109.88,109.73,109.87,55977.0,98.0287,98.0465,97.9127,98.0376,55977.0
2019-04-02 14:20:00,109.88,110.0,109.86,109.97,50477.0,98.0465,98.1536,98.0287,98.1268,50477.0
2019-04-02 14:30:00,109.96,109.96,109.67,109.7,50567.0,98.1179,98.1179,97.8591,97.8859,50567.0
2019-04-02 14:40:00,109.7,109.83,109.7,109.75,30450.0,97.8859,98.0019,97.8859,97.9305,30450.0
2019-04-02 14:50:00,109.75,109.79,109.66,109.67,34051.0,97.9305,97.9662,97.8502,97.8591,34051.0
2019-04-02 15:00:00,109.66,109.89,109.58,109.83,148136.0,97.8502,98.0554,97.7788,98.0019,148136.0
2019-04-02 15:10:00,109.82,110.01,109.79,109.79,84626.0,97.993,98.1625,97.9662,97.9662,84626.0
2019-04-02 15:20:00,109.78,109.91,109.75,109.91,62625.0,97.9573,98.0733,97.9305,98.0733,62625.0
2019-04-02 15:30:00,109.91,109.99,109.88,109.97,88952.0,98.0733,98.1447,98.0465,98.1268,88952.0
2019-04-02 15:40:00,109.98,110.01,109.86,109.98,152523.0,98.1357,98.1625,98.0287,98.1357,152523.0
2019-04-02 15:50:00,109.99,110.03,109.89,109.93,269203.0,98.1447,98.1803,98.0554,98.0911,269203.0
2019-04-03 09:30:00,110.55,110.57,110.0,110.44,73815.0,98.6443,98.6622,98.1536,98.5462,73815.0
2019-04-03 09:40:00,110.38,110.8,110.27,110.48,57114.0,98.4927,98.8674,98.3945,98.5819,57114.0
2019-04-03 09:50:00,110.49,110.75,110.41,110.73,70869.0,98.5908,98.8228,98.5194,98.805,70869.0
2019-04-03 10:00:00,110.71,111.1,110.51,110.95,70331.0,98.7871,99.1351,98.6087,99.0013,70331.0
2019-04-03 10:10:00,110.95,111.39,110.87,111.39,69001.0,99.0013,99.3939,98.9299,99.3939,69001.0
2019-04-03 10:20:00,111.39,111.45,111.07,111.12,49513.0,99.3939,99.4474,99.1083,99.153,49513.0
2019-04-03 10:30:00,111.09,111.3,110.93,111.26,46866.0,99.1262,99.3136,98.9834,99.2779,46866.0
2019-04-03 10:40:00,111.27,111.32,111.18,111.23,46596.0,99.2868,99.3314,99.2065,99.2511,46596.0
2019-04-03 10:50:00,111.23,111.48,111.23,111.47,68680.0,99.2511,99.4742,99.2511,99.4653,68680.0
2019-04-03 11:00:00,111.48,111.68,111.47,111.59,63337.0,99.4742,99.6526,99.4653,99.5723,63337.0
2019-04-03 11:10:00,111.59,111.59,111.41,111.55,48487.0,99.5723,99.5723,99.4117,99.5366,48487.0
2019-04-03 11:20:00,111.55,111.79,111.5,111.67,48033.0,99.5366,99.7508,99.492,99.6437,48033.0
2019-04-03 11:30:00,111.67,111.71,111.45,111.51,40668.0,99.6437,99.6794,99.4474,99.501,40668.0
2019-04-03 11:40:00,111.47,111.64,111.46,111.6,35063.0,99.4653,99.617,99.4563,99.5813,35063.0
2019-04-03 11:50:00,111.6,111.86,111.6,111.79,49401.0,99.5813,99.8133,99.5813,99.7508,49401.0
2019-04-03 12:00:00,111.79,111.89,111.71,111.81,49372.0,99.7508,99.84,99.6794,99.7686,49372.0
2019-04-03 12:10:00,111.82,111.87,111.71,111.81,49487.0,99.7776,99.8222,99.6794,99.7686,49487.0
2019-04-03 12:20:00,111.8,111.83,111.72,111.79,48778.0,99.7597,99.7865,99.6883,99.7508,48778.0
2019-04-03 12:30:00,111.75,111.86,111.72,111.84,66246.0,99.7151,99.8133,99.6883,99.7954,66246.0
2019-04-03 12:40:00,111.84,112.01,111.79,111.97,75510.0,99.7954,99.9471,99.7508,99.9114,75510.0
2019-04-03 12:50:00,111.96,112.07,111.81,112.06,48829.0,99.9025,100.0006,99.7686,99.9917,48829.0
2019-04-03 13:00:00,112.06,112.21,112.04,112.11,43182.0,99.9917,100.1256,99.9739,100.0363,43182.0
2019-04-03 13:10:00,112.1,112.11,111.95,112.08,146117.0,100.0274,100.0363,99.8936,100.0096,146117.0
2019-04-03 13:20:00,112.07,112.17,112.0,112.06,86940.0,100.0006,100.0899,99.9382,99.9917,86940.0
2019-04-03 13:30:00,112.05,112.11,111.97,112.11,37058.0,99.9828,100.0363,99.9114,100.0363,37058.0
2019-04-03 13:40:00,112.1,112.1,111.85,111.88,39135.0,100.0274,100.0274,99.8043,99.8311,39135.0
2019-04-03 13:50:00,111.87,111.87,111.63,111.7,50973.0,99.8222,99.8222,99.608,99.6705,50973.0
2019-04-03 14:00:00,111.69,111.73,111.57,111.7,56875.0,99.6616,99.6973,99.5545,99.6705,56875.0
2019-04-03 14:10:00,111.72,111.86,111.68,111.83,57623.0,99.6883,99.8133,99.6526,99.7865,57623.0
2019-04-03 14:20:00,111.83,111.96,111.78,111.91,58205.0,99.7865,99.9025,99.7419,99.8579,58205.0
2019-04-03 14:30:00,111.9,111.93,111.65,111.68,60003.0,99.849,99.8757,99.6259,99.6526,60003.0
2019-04-03 14:40:00,111.67,111.79,111.66,111.7,79174.0,99.6437,99.7508,99.6348,99.6705,79174.0
2019-04-03 14:50:00,111.69,111.7,111.56,111.58,144194.0,99.6616,99.6705,99.5456,99.5634,144194.0
2019-04-03 15:00:00,111.58,111.76,111.55,111.7,43876.0,99.5634,99.724,99.5366,99.6705,43876.0
2019-04-03 15:10:00,111.69,111.71,111.51,111.58,71550.0,99.6616,99.6794,99.501,99.5634,71550.0
2019-04-03 15:20:00,111.59,111.77,111.36,111.71,108844.0,99.5723,99.733,99.3671,99.6794,108844.0
2019-04-03 15:30:00,111.68,111.76,111.66,111.68,103569.0,99.6526,99.724,99.6348,99.6526,103569.0
2019-04-03 15:40:00,111.7,111.81,111.68,111.8,132177.0,99.6705,99.7686,99.6526,99.7597,132177.0
2019-04-03 15:50:00,111.8,112.01,111.75,111.91,322096.0,99.7597,99.9471,99.7151,99.8579,322096.0
2019-04-04 09:30:00,112.14,112.36,111.71,112.11,84030.0,100.0631,100.2594,99.6794,100.0363,84030.0
2019-04-04 09:40:00,112.1,112.39,112.05,112.08,48271.0,100.0274,100.2862,99.9828,100.0096,48271.0
2019-04-04 09:50:00,112.12,112.33,112.0,112.33,50483.0,100.0453,100.2326,99.9382,100.2326,50483.0
2019-04-04 10:00:00,112.32,112.41,112.2,112.32,39973.0,100.2237,100.304,100.1166,100.2237,39973.0
2019-04-04 10:10:00,112.31,112.45,112.22,112.43,44867.0,100.2148,100.3397,100.1345,100.3219,44867.0
2019-04-04 10:20:00,112.41,112.6,112.4,112.43,39950.0,100.304,100.4736,100.2951,100.3219,39950.0
2019-04-04 10:30:00,112.43,112.65,112.39,112.61,39008.0,100.3219,100.5182,100.2862,100.4825,39008.0
2019-04-04 10:40:00,112.63,112.76,112.47,112.73,30497.0,100.5003,100.6163,100.3576,100.5896,30497.0
2019-04-04 10:50:00,112.75,112.76,112.6,112.65,48905.0,100.6074,100.6163,100.4736,100.5182,48905.0
2019-04-04 11:00:00,112.67,112.76,112.59,112.68,43763.0,100.536,100.6163,100.4646,100.545,43763.0
2019-04-04 11:10:00,112.68,112.68,112.42,112.43,51979.0,100.545,100.545,100.313,100.3219,51979.0
2019-04-04 11:20:00,112.42,112.55,112.33,112.52,42323.0,100.313,100.429,100.2326,100.4022,42323.0
2019-04-04 11:30:00,112.53,112.62,112.45,112.6,28323.0,100.4111,100.4914,100.3397,100.4736,28323.0
2019-04-04 11:40:00,112.61,112.83,112.56,112.71,31693.0,100.4825,100.6788,100.4379,100.5717,31693.0
2019-04-04 11:50:00,112.71,112.74,112.47,112.47,40748.0,100.5717,100.5985,100.3576,100.3576,40748.0
2019-04-04 12:00:00,112.49,112.6,112.38,112.5,48047.0,100.3754,100.4736,100.2773,100.3843,48047.0
2019-04-04 12:10:00,112.49,112.53,112.15,112.23,32337.0,100.3754,100.4111,100.072,100.1434,32337.0
2019-04-04 12:20:00,112.23,112.41,112.23,112.35,31111.0,100.1434,100.304,100.1434,100.2505,31111.0
2019-04-04 12:30:00,112.33,112.37,112.22,112.27,30917.0,100.2326,100.2683,100.1345,100.1791,30917.0
2019-04-04 12:40:00,112.29,112.32,112.2,112.3,34785.0,100.197,100.2237,100.1166,100.2059,34785.0
2019-04-04 12:50:00,112.29,112.35,112.23,112.23,33376.0,100.197,100.2505,100.1434,100.1434,33376.0
2019-04-04 13:00:00,112.24,112.35,112.24,112.29,34726.0,100.1523,100.2505,100.1523,100.197,34726.0
2019-04-04 13:10:00,112.33,112.44,112.32,112.42,27110.0,100.2326,100.3308,100.2237,100.313,27110.0
2019-04-04 13:20:00,112.43,112.5,112.39,112.46,20884.0,100.3219,100.3843,100.2862,100.3486,20884.0
2019-04-04 13:30:00,112.47,112.53,112.43,112.47,32545.0,100.3576,100.4111,100.3219,100.3576,32545.0
2019-04-04 13:40:00,112.48,112.5,112.3,112.32,30896.0,100.3665,100.3843,100.2059,100.2237,30896.0
2019-04-04 13:50:00,112.34,112.51,112.31,112.45,21847.0,100.2416,100.3933,100.2148,100.3397,21847.0
2019-04-04 14:00:00,112.46,112.49,112.37,112.4,26287.0,100.3486,100.3754,100.2683,100.2951,26287.0
2019-04-04 14:10:00,112.41,112.73,112.4,112.7,65858.0,100.304,100.5896,100.2951,100.5628,65858.0
2019-04-04 14:20:00,112.71,112.82,112.7,112.78,50242.0,100.5717,100.6699,100.5628,100.6342,50242.0
2019-04-04 14:30:00,112.78,112.83,112.58,112.58,79534.0,100.6342,100.6788,100.4557,100.4557,79534.0
2019-04-04 14:40:00,112.57,112.89,112.5,112.83,81571.0,100.4468,100.7323,100.3843,100.6788,81571.0
2019-04-04 14:50:00,112.83,112.89,112.78,112.81,68576.0,100.6788,100.7323,100.6342,100.661,68576.0
2019-04-04 15:00:00,112.83,112.89,112.81,112.88,64988.0,100.6788,100.7323,100.661,100.7234,64988.0
2019-04-04 15:10:00,112.88,112.99,112.88,112.97,58455.0,100.7234,100.8216,100.7234,100.8037,58455.0
2019-04-04 15:20:00,112.97,112.98,112.77,112.78,124154.0,100.8037,100.8126,100.6253,100.6342,124154.0
2019-04-04 15:30:00,112.79,113.16,112.79,113.07,110446.0,100.6431,100.9733,100.6431,100.893,110446.0
2019-04-04 15:40:00,113.08,113.12,112.99,112.99,128637.0,100.9019,100.9376,100.8216,100.8216,128637.0
2019-04-04 15:50:00,112.99,113.35,112.99,113.31,403262.0,100.8216,101.1428,100.8216,101.1071,403262.0
2019-04-05 09:30:00,113.63,114.55,113.63,113.99,421023.0,101.3926,102.2136,101.3926,101.7139,421023.0
2019-04-05 09:40:00,113.97,114.55,113.95,114.0,96930.0,101.696,102.2136,101.6782,101.7228,96930.0
2019-04-05 09:50:00,114.0,114.28,113.85,114.09,75969.0,101.7228,101.9726,101.589,101.8031,75969.0
2019-04-05 10:00:00,114.1,114.39,113.87,114.38,52504.0,101.812,102.0708,101.6068,102.0619,52504.0
2019-04-05 10:10:00,114.38,114.51,114.29,114.31,40984.0,102.0619,102.1779,101.9816,101.9994,40984.0
2019-04-05 10:20:00,114.31,114.5,114.26,114.32,55883.0,101.9994,102.1689,101.9548,102.0083,55883.0
2019-04-05 10:30:00,114.33,114.6,114.32,114.58,44887.0,102.0173,102.2582,102.0083,102.2403,44887.0
2019-04-05 10:40:00,114.59,114.67,114.46,114.66,49394.0,102.2493,102.3206,102.1333,102.3117,49394.0
2019-04-05 10:50:00,114.64,114.84,114.6,114.7,41084.0,102.2939,102.4723,102.2582,102.3474,41084.0
2019-04-05 11:00:00,114.71,114.74,114.55,114.71,42464.0,102.3563,102.3831,102.2136,102.3563,42464.0
2019-04-05 11:10:00,114.73,114.85,114.68,114.68,69459.0,102.3742,102.4813,102.3296,102.3296,69459.0
2019-04-05 11:20:00,114.67,114.76,114.5,114.67,30439.0,102.3206,102.4009,102.1689,102.3206,30439.0
2019-04-05 11:30:00,114.66,114.75,114.54,114.69,36487.0,102.3117,102.392,102.2046,102.3385,36487.0
2019-04-05 11:40:00,114.68,114.7,114.5,114.52,46113.0,102.3296,102.3474,102.1689,102.1868,46113.0
2019-04-05 11:50:00,114.51,114.65,114.45,114.59,42279.0,102.1779,102.3028,102.1243,102.2493,42279.0
2019-04-05 12:00:00,114.58,114.73,114.55,114.73,38587.0,102.2403,102.3742,102.2136,102.3742,38587.0
2019-04-05 12:10:00,114.73,114.79,114.68,114.71,51830.0,102.3742,102.4277,102.3296,102.3563,51830.0
2019-04-05 12:20:00,114.72,114.86,114.68,114.82,38626.0,102.3653,102.4902,102.3296,102.4545,38626.0
2019-04-05 12:30:00,114.8,114.81,114.52,114.53,54950.0,102.4366,102.4456,102.1868,102.1957,54950.0
2019-04-05 12:40:00,114.52,114.66,114.46,114.66,53880.0,102.1868,102.3117,102.1333,102.3117,53880.0
2019-04-05 12:50:00,114.67,114.77,114.6,114.76,33873.0,102.3206,102.4099,102.2582,102.4009,33873.0
2019-04-05 13:00:00,114.75,114.8,114.68,114.74,29800.0,102.392,102.4366,102.3296,102.3831,29800.0
2019-04-05 13:10:00,114.74,114.83,114.72,114.79,33214.0,102.3831,102.4634,102.3653,102.4277,33214.0
2019-04-05 13:20:00,114.78,115.0,114.77,114.91,54607.0,102.4188,102.6151,102.4099,102.5348,54607.0
2019-04-05 13:30:00,114.91,114.91,114.81,114.84,37388.0,102.5348,102.5348,102.4456,102.4723,37388.0
2019-04-05 13:40:00,114.85,114.98,114.84,114.98,36796.0,102.4813,102.5973,102.4723,102.5973,36796.0
2019-04-05 13:50:00,114.98,115.03,114.88,115.0,99657.0,102.5973,102.6419,102.508,102.6151,99657.0
2019-04-05 14:00:00,115.0,115.24,114.98,115.24,62716.0,102.6151,102.8293,102.5973,102.8293,62716.0
2019-04-05 14:10:00,115.25,115.25,114.97,115.0,50263.0,102.8382,102.8382,102.5883,102.6151,50263.0
2019-04-05 14:20:00,115.01,115.12,114.94,115.09,32790.0,102.624,102.7222,102.5616,102.6954,32790.0
2019-04-05 14:30:00,115.09,115.15,114.98,115.0,47315.0,102.6954,102.7489,102.5973,102.6151,47315.0
2019-04-05 14:40:00,115.0,115.0,114.91,114.96,97312.0,102.6151,102.6151,102.5348,102.5794,97312.0
2019-04-05 14:50:00,114.95,115.06,114.93,114.98,97098.0,102.5705,102.6686,102.5526,102.5973,97098.0
2019-04-05 15:00:00,114.99,114.99,114.83,114.85,50171.0,102.6062,102.6062,102.4634,102.4813,50171.0
2019-04-05 15:10:00,114.87,114.87,114.65,114.67,88182.0,102.4991,102.4991,102.3028,102.3206,88182.0
2019-04-05 15:20:00,114.67,114.81,114.66,114.75,90092.0,102.3206,102.4456,102.3117,102.392,90092.0
2019-04-05 15:30:00,114.74,114.98,114.72,114.94,108298.0,102.3831,102.5973,102.3653,102.5616,108298.0
2019-04-05 15:40:00,114.94,114.95,114.75,114.83,124112.0,102.5616,102.5705,102.392,102.4634,124112.0
2019-04-05 15:50:00,114.83,115.1,114.68,114.96,448582.0,102.4634,102.7043,102.3296,102.5794,448582.0
2019-04-08 09:30:00,115.0,115.54,114.9,115.3,158261.0,102.6151,103.0969,102.5259,102.8828,158261.0
2019-04-08 09:40:00,115.3,115.55,115.3,115.38,149546.0,102.8828,103.1059,102.8828,102.9542,149546.0
2019-04-08 09:50:00,115.37,115.53,115.23,115.36,129647.0,102.9453,103.088,102.8203,102.9363,129647.0
2019-04-08 10:00:00,115.35,115.54,115.27,115.46,84502.0,102.9274,103.0969,102.856,103.0256,84502.0
2019-04-08 10:10:00,115.45,115.57,115.39,115.54,57991.0,103.0166,103.1237,102.9631,103.0969,57991.0
2019-04-08 10:20:00,115.54,115.57,115.45,115.49,119752.0,103.0969,103.1237,103.0166,103.0523,119752.0
2019-04-08 10:30:00,115.47,115.78,115.44,115.77,88715.0,103.0345,103.3111,103.0077,103.3022,88715.0
2019-04-08 10:40:00,115.74,115.87,115.69,115.86,65281.0,103.2754,103.3914,103.2308,103.3825,65281.0
2019-04-08 10:50:00,115.86,115.92,115.81,115.87,53643.0,103.3825,103.436,103.3379,103.3914,53643.0
2019-04-08 11:00:00,115.89,115.94,115.75,115.76,98167.0,103.4093,103.4539,103.2843,103.2933,98167.0
2019-04-08 11:10:00,115.76,115.81,115.75,115.79,111506.0,103.2933,103.3379,103.2843,103.32,111506.0
2019-04-08 11:20:00,115.78,115.95,115.62,115.95,126875.0,103.3111,103.4628,103.1683,103.4628,126875.0
2019-04-08 11:30:00,115.95,116.17,115.93,116.03,128940.0,103.4628,103.6591,103.4449,103.5342,128940.0
2019-04-08 11:40:00,116.04,116.06,115.88,115.98,99069.0,103.5431,103.5609,103.4003,103.4896,99069.0
2019-04-08 11:50:00,115.97,116.04,115.88,115.93,65179.0,103.4806,103.5431,103.4003,103.4449,65179.0
2019-04-08 12:00:00,115.94,116.03,115.67,115.73,60201.0,103.4539,103.5342,103.2129,103.2665,60201.0
2019-04-08 12:10:00,115.72,115.91,115.68,115.86,58094.0,103.2576,103.4271,103.2219,103.3825,58094.0
2019-04-08 12:20:00,115.86,115.86,115.66,115.67,64124.0,103.3825,103.3825,103.204,103.2129,64124.0
2019-04-08 12:30:00,115.66,115.7,115.48,115.64,47806.0,103.204,103.2397,103.0434,103.1862,47806.0
2019-04-08 12:40:00,115.64,115.7,115.54,115.62,47015.0,103.1862,103.2397,103.0969,103.1683,47015.0
2019-04-08 12:50:00,115.62,115.75,115.6,115.7,69983.0,103.1683,103.2843,103.1505,103.2397,69983.0
2019-04-08 13:00:00,115.71,115.72,115.63,115.64,68545.0,103.2486,103.2576,103.1773,103.1862,68545.0
2019-04-08 13:10:00,115.65,115.68,115.58,115.65,60342.0,103.1951,103.2219,103.1326,103.1951,60342.0
2019-04-08 13:20:00,115.65,115.74,115.65,115.65,44537.0,103.1951,103.2754,103.1951,103.1951,44537.0
2019-04-08 13:30:00,115.67,115.72,115.59,115.61,51116.0,103.2129,103.2576,103.1416,103.1594,51116.0
2019-04-08 13:40:00,115.61,115.64,115.51,115.62,46785.0,103.1594,103.1862,103.0702,103.1683,46785.0
2019-04-08 13:50:00,115.61,115.67,115.5,115.64,56633.0,103.1594,103.2129,103.0613,103.1862,56633.0
2019-04-08 14:00:00,115.65,115.67,115.53,115.62,39284.0,103.1951,103.2129,103.088,103.1683,39284.0
2019-04-08 14:10:00,115.65,115.69,115.55,115.63,35260.0,103.1951,103.2308,103.1059,103.1773,35260.0
2019-04-08 14:20:00,115.63,115.63,115.49,115.53,38296.0,103.1773,103.1773,103.0523,103.088,38296.0
2019-04-08 14:30:00,115.53,115.53,115.42,115.43,48782.0,103.088,103.088,102.9899,102.9988,48782.0
2019-04-08 14:40:00,115.42,115.53,115.41,115.48,84096.0,102.9899,103.088,102.9809,103.0434,84096.0
2019-04-08 14:50:00,115.48,115.53,115.4,115.53,42346.0,103.0434,103.088,102.972,103.088,42346.0
2019-04-08 15:00:00,115.54,115.55,115.45,115.46,65507.0,103.0969,103.1059,103.0166,103.0256,65507.0
2019-04-08 15:10:00,115.46,115.51,115.43,115.5,68598.0,103.0256,103.0702,102.9988,103.0613,68598.0
2019-04-08 15:20:00,115.51,115.51,115.43,115.48,99185.0,103.0702,103.0702,102.9988,103.0434,99185.0
2019-04-08 15:30:00,115.47,115.58,115.43,115.54,95917.0,103.0345,103.1326,102.9988,103.0969,95917.0
2019-04-08 15:40:00,115.55,115.62,115.52,115.55,111715.0,103.1059,103.1683,103.0791,103.1059,111715.0
2019-04-08 15:50:00,115.55,115.81,115.54,115.78,400413.0,103.1059,103.3379,103.0969,103.3111,400413.0
2019-04-09 09:30:00,115.23,115.26,114.47,114.79,115970.0,102.8203,102.8471,102.1422,102.4277,115970.0
2019-04-09 09:40:00,114.76,114.87,114.59,114.74,60348.0,102.4009,102.4991,102.2493,102.3831,60348.0
2019-04-09 09:50:00,114.75,115.03,114.7,114.86,46465.0,102.392,102.6419,102.3474,102.4902,46465.0
2019-04-09 10:00:00,114.86,114.87,114.47,114.56,63353.0,102.4902,102.4991,102.1422,102.2225,63353.0
2019-04-09 10:10:00,114.55,114.55,114.13,114.3,72920.0,102.2136,102.2136,101.8388,101.9905,72920.0
2019-04-09 10:20:00,114.32,114.63,114.32,114.4,33739.0,102.0083,102.2849,102.0083,102.0797,33739.0
2019-04-09 10:30:00,114.4,114.66,114.39,114.48,43946.0,102.0797,102.3117,102.0708,102.1511,43946.0
2019-04-09 10:40:00,114.49,114.56,114.21,114.28,39230.0,102.16,102.2225,101.9102,101.9726,39230.0
2019-04-09 10:50:00,114.26,114.49,114.12,114.41,50045.0,101.9548,102.16,101.8299,102.0886,50045.0
2019-04-09 11:00:00,114.43,114.76,114.43,114.48,69929.0,102.1065,102.4009,102.1065,102.1511,69929.0
2019-04-09 11:10:00,114.5,114.5,114.35,114.38,24397.0,102.1689,102.1689,102.0351,102.0619,24397.0
2019-04-09 11:20:00,114.39,114.43,114.19,114.25,26738.0,102.0708,102.1065,101.8923,101.9459,26738.0
2019-04-09 11:30:00,114.24,114.33,113.95,113.97,62999.0,101.9369,102.0173,101.6782,101.696,62999.0
2019-04-09 11:40:00,113.98,114.17,113.98,114.02,33811.0,101.705,101.8745,101.705,101.7406,33811.0
2019-04-09 11:50:00,114.04,114.16,113.99,114.04,38360.0,101.7585,101.8656,101.7139,101.7585,38360.0
2019-04-09 12:00:00,114.03,114.1,113.93,113.96,36978.0,101.7496,101.812,101.6603,101.6871,36978.0
2019-04-09 12:10:00,113.97,114.15,113.97,114.1,48521.0,101.696,101.8566,101.696,101.812,48521.0
2019-04-09 12:20:00,114.1,114.18,113.99,114.01,28592.0,101.812,101.8834,101.7139,101.7317,28592.0
2019-04-09 12:30:00,114.01,114.1,113.91,114.01,32362.0,101.7317,101.812,101.6425,101.7317,32362.0
2019-04-09 12:40:00,114.01,114.07,113.99,113.99,24067.0,101.7317,101.7853,101.7139,101.7139,24067.0
2019-04-09 12:50:00,114.0,114.09,113.85,113.88,36345.0,101.7228,101.8031,101.589,101.6157,36345.0
2019-04-09 13:00:00,113.86,113.88,113.69,113.77,91868.0,101.5979,101.6157,101.4462,101.5176,91868.0
2019-04-09 13:10:00,113.77,113.78,113.62,113.63,55350.0,101.5176,101.5265,101.3837,101.3926,55350.0
2019-04-09 13:20:00,113.62,113.63,113.44,113.44,40580.0,101.3837,101.3926,101.2231,101.2231,40580.0
2019-04-09 13:30:00,113.43,113.49,113.38,113.45,58711.0,101.2142,101.2677,101.1696,101.232,58711.0
2019-04-09 13:40:00,113.46,113.47,113.32,113.42,57140.0,101.241,101.2499,101.116,101.2053,57140.0
2019-04-09 13:50:00,113.42,113.48,113.4,113.46,49562.0,101.2053,101.2588,101.1874,101.241,49562.0
2019-04-09 14:00:00,113.48,113.49,113.28,113.33,30746.0,101.2588,101.2677,101.0803,101.125,30746.0
2019-04-09 14:10:00,113.34,113.47,113.31,113.4,54421.0,101.1339,101.2499,101.1071,101.1874,54421.0
2019-04-09 14:20:00,113.41,113.46,113.38,113.41,29919.0,101.1963,101.241,101.1696,101.1963,29919.0
2019-04-09 14:30:00,113.4,113.54,113.39,113.54,35656.0,101.1874,101.3123,101.1785,101.3123,35656.0
2019-04-09 14:40:00,113.54,113.55,113.29,113.36,42802.0,101.3123,101.3213,101.0893,101.1517,42802.0
2019-04-09 14:50:00,113.36,113.42,113.19,113.26,56808.0,101.1517,101.2053,101.0,101.0625,56808.0
2019-04-09 15:00:00,113.26,113.31,113.19,113.22,72106.0,101.0625,101.1071,101.0,101.0268,72106.0
2019-04-09 15:10:00,113.22,113.3,113.2,113.23,71506.0,101.0268,101.0982,101.009,101.0357,71506.0
2019-04-09 15:20:00,113.23,113.24,112.95,112.96,86463.0,101.0357,101.0446,100.7859,100.7948,86463.0
2019-04-09 15:30:00,112.98,113.27,112.9,113.24,147609.0,100.8126,101.0714,100.7413,101.0446,147609.0
2019-04-09 15:40:00,113.24,113.26,113.09,113.09,142532.0,101.0446,101.0625,100.9108,100.9108,142532.0
2019-04-09 15:50:00,113.09,113.21,112.88,113.19,345482.0,100.9108,101.0179,100.7234,101.0,345482.0
2019-04-10 09:30:00,113.82,113.82,113.32,113.61,154778.0,101.5622,101.5622,101.116,101.3748,154778.0
2019-04-10 09:40:00,113.61,113.66,113.26,113.26,90939.0,101.3748,101.4194,101.0625,101.0625,90939.0
2019-04-10 09:50:00,113.25,113.3,112.34,112.4,139509.0,101.0536,101.0982,100.2416,100.2951,139509.0
2019-04-10 10:00:00,112.37,112.44,111.91,112.13,196766.0,100.2683,100.3308,99.8579,100.0542,196766.0
2019-04-10 10:10:00,112.13,112.23,111.9,112.23,137007.0,100.0542,100.1434,99.849,100.1434,137007.0
2019-04-10 10:20:00,112.23,112.31,112.05,112.1,85655.0,100.1434,100.2148,99.9828,100.0274,85655.0
2019-04-10 10:30:00,112.12,112.69,112.1,112.56,111254.0,100.0453,100.5539,100.0274,100.4379,111254.0
2019-04-10 10:40:00,112.55,112.87,112.5,112.87,87251.0,100.429,100.7145,100.3843,100.7145,87251.0
2019-04-10 10:50:00,112.87,112.96,112.74,112.75,89731.0,100.7145,100.7948,100.5985,100.6074,89731.0
2019-04-10 11:00:00,112.76,112.85,112.6,112.69,129567.0,100.6163,100.6966,100.4736,100.5539,129567.0
2019-04-10 11:10:00,112.68,112.76,112.59,112.63,63969.0,100.545,100.6163,100.4646,100.5003,63969.0
2019-04-10 11:20:00,112.63,112.66,112.39,112.48,67584.0,100.5003,100.5271,100.2862,100.3665,67584.0
2019-04-10 11:30:00,112.47,112.74,112.47,112.58,99253.0,100.3576,100.5985,100.3576,100.4557,99253.0
2019-04-10 11:40:00,112.58,112.75,112.55,112.67,96056.0,100.4557,100.6074,100.429,100.536,96056.0
2019-04-10 11:50:00,112.68,112.72,112.58,112.67,96865.0,100.545,100.5806,100.4557,100.536,96865.0
2019-04-10 12:00:00,112.68,112.76,112.67,112.72,56487.0,100.545,100.6163,100.536,100.5806,56487.0
2019-04-10 12:10:00,112.72,112.75,112.66,112.74,95587.0,100.5806,100.6074,100.5271,100.5985,95587.0
2019-04-10 12:20:00,112.73,112.81,112.71,112.8,54013.0,100.5896,100.661,100.5717,100.652,54013.0
2019-04-10 12:30:00,112.81,112.81,112.69,112.7,36941.0,100.661,100.661,100.5539,100.5628,36941.0
2019-04-10 12:40:00,112.7,112.79,112.69,112.78,32736.0,100.5628,100.6431,100.5539,100.6342,32736.0
2019-04-10 12:50:00,112.78,112.88,112.72,112.74,30993.0,100.6342,100.7234,100.5806,100.5985,30993.0
2019-04-10 13:00:00,112.75,113.01,112.74,112.98,96127.0,100.6074,100.8394,100.5985,100.8126,96127.0
2019-04-10 13:10:00,112.97,113.01,112.92,112.99,30717.0,100.8037,100.8394,100.7591,100.8216,30717.0
2019-04-10 13:20:00,112.99,113.04,112.96,112.97,34507.0,100.8216,100.8662,100.7948,100.8037,34507.0
2019-04-10 13:30:00,112.97,113.01,112.91,112.94,37507.0,100.8037,100.8394,100.7502,100.777,37507.0
2019-04-10 13:40:00,112.94,112.96,112.9,112.93,40375.0,100.777,100.7948,100.7413,100.768,40375.0
2019-04-10 13:50:00,112.95,113.04,112.94,112.98,44284.0,100.7859,100.8662,100.777,100.8126,44284.0
2019-04-10 14:00:00,112.97,113.01,112.9,112.95,45503.0,100.8037,100.8394,100.7413,100.7859,45503.0
2019-04-10 14:10:00,112.95,113.01,112.77,112.96,66055.0,100.7859,100.8394,100.6253,100.7948,66055.0
2019-04-10 14:20:00,112.98,113.14,112.91,113.07,46909.0,100.8126,100.9554,100.7502,100.893,46909.0
2019-04-10 14:30:00,113.05,113.08,112.95,113.07,53602.0,100.8751,100.9019,100.7859,100.893,53602.0
2019-04-10 14:40:00,113.08,113.2,113.02,113.08,48304.0,100.9019,101.009,100.8483,100.9019,48304.0
2019-04-10 14:50:00,113.09,113.16,113.02,113.14,64460.0,100.9108,100.9733,100.8483,100.9554,64460.0
2019-04-10 15:00:00,113.14,113.37,113.13,113.37,99820.0,100.9554,101.1606,100.9465,101.1606,99820.0
2019-04-10 15:10:00,113.37,113.6,113.25,113.58,150243.0,101.1606,101.3659,101.0536,101.348,150243.0
2019-04-10 15:20:00,113.58,113.68,113.57,113.62,90718.0,101.348,101.4373,101.3391,101.3837,90718.0
2019-04-10 15:30:00,113.62,113.77,113.58,113.68,94443.0,101.3837,101.5176,101.348,101.4373,94443.0
2019-04-10 15:40:00,113.68,113.74,113.61,113.67,106487.0,101.4373,101.4908,101.3748,101.4283,106487.0
2019-04-10 15:50:00,113.67,113.85,113.55,113.78,358840.0,101.4283,101.589,101.3213,101.5265,358840.0
2019-04-11 09:30:00,113.87,113.99,113.36,113.49,56455.0,101.6068,101.7139,101.1517,101.2677,56455.0
2019-04-11 09:40:00,113.47,114.13,113.43,114.09,35599.0,101.2499,101.8388,101.2142,101.8031,35599.0
2019-04-11 09:50:00,114.06,114.33,113.89,114.26,38312.0,101.7763,102.0173,101.6246,101.9548,38312.0
2019-04-11 10:00:00,114.22,114.34,114.02,114.22,43269.0,101.9191,102.0262,101.7406,101.9191,43269.0
2019-04-11 10:10:00,114.21,114.27,113.87,113.87,47006.0,101.9102,101.9637,101.6068,101.6068,47006.0
2019-04-11 10:20:00,113.89,114.11,113.73,114.1,33530.0,101.6246,101.821,101.4819,101.812,33530.0
2019-04-11 10:30:00,114.09,114.12,113.85,113.91,42357.0,101.8031,101.8299,101.589,101.6425,42357.0
2019-04-11 10:40:00,113.91,114.28,113.9,114.26,41423.0,101.6425,101.9726,101.6336,101.9548,41423.0
2019-04-11 10:50:00,114.25,114.45,114.25,114.36,30602.0,101.9459,102.1243,101.9459,102.044,30602.0
2019-04-11 11:00:00,114.37,114.76,114.37,114.74,91616.0,102.0529,102.4009,102.0529,102.3831,91616.0
2019-04-11 11:10:00,114.74,114.96,114.73,114.86,47838.0,102.3831,102.5794,102.3742,102.4902,47838.0
2019-04-11 11:20:00,114.89,114.92,114.75,114.9,54631.0,102.5169,102.5437,102.392,102.5259,54631.0
2019-04-11 11:30:00,114.89,114.91,114.7,114.71,44329.0,102.5169,102.5348,102.3474,102.3563,44329.0
2019-04-11 11:40:00,114.69,114.69,114.35,114.64,36151.0,102.3385,102.3385,102.0351,102.2939,36151.0
2019-04-11 11:50:00,114.64,114.83,114.6,114.81,39411.0,102.2939,102.4634,102.2582,102.4456,39411.0
2019-04-11 12:00:00,114.8,115.02,114.77,114.94,44445.0,102.4366,102.6329,102.4099,102.5616,44445.0
2019-04-11 12:10:00,114.94,115.1,114.94,115.07,24863.0,102.5616,102.7043,102.5616,102.6776,24863.0
2019-04-11 12:20:00,115.08,115.09,114.8,114.87,45465.0,102.6865,102.6954,102.4366,102.4991,45465.0
2019-04-11 12:30:00,114.87,114.87,114.71,114.85,31096.0,102.4991,102.4991,102.3563,102.4813,31096.0
2019-04-11 12:40:00,114.84,114.91,114.77,114.86,24358.0,102.4723,102.5348,102.4099,102.4902,24358.0
2019-04-11 12:50:00,114.86,114.95,114.79,114.83,34604.0,102.4902,102.5705,102.4277,102.4634,34604.0
2019-04-11 13:00:00,114.84,114.91,114.79,114.88,27270.0,102.4723,102.5348,102.4277,102.508,27270.0
2019-04-11 13:10:00,114.88,115.04,114.87,114.94,38100.0,102.508,102.6508,102.4991,102.5616,38100.0
2019-04-11 13:20:00,114.95,115.05,114.92,115.01,23602.0,102.5705,102.6597,102.5437,102.624,23602.0
2019-04-11 13:30:00,115.01,115.04,114.93,114.96,28634.0,102.624,102.6508,102.5526,102.5794,28634.0
2019-04-11 13:40:00,114.95,115.09,114.87,115.09,23011.0,102.5705,102.6954,102.4991,102.6954,23011.0
2019-04-11 13:50:00,115.1,115.12,114.99,115.0,27063.0,102.7043,102.7222,102.6062,102.6151,27063.0
2019-04-11 14:00:00,115.0,115.06,114.85,114.95,28745.0,102.6151,102.6686,102.4813,102.5705,28745.0
2019-04-11 14:10:00,114.94,115.08,114.93,115.02,34890.0,102.5616,102.6865,102.5526,102.6329,34890.0
2019-04-11 14:20:00,115.04,115.04,114.91,114.91,33575.0,102.6508,102.6508,102.5348,102.5348,33575.0
2019-04-11 14:30:00,114.93,115.02,114.91,115.0,31185.0,102.5526,102.6329,102.5348,102.6151,31185.0
2019-04-11 14:40:00,115.0,115.12,114.95,114.98,78741.0,102.6151,102.7222,102.5705,102.5973,78741.0
2019-04-11 14:50:00,114.97,115.04,114.9,115.02,34979.0,102.5883,102.6508,102.5259,102.6329,34979.0
2019-04-11 15:00:00,115.01,115.09,114.99,115.02,55933.0,102.624,102.6954,102.6062,102.6329,55933.0
2019-04-11 15:10:00,115.02,115.03,114.9,114.95,48546.0,102.6329,102.6419,102.5259,102.5705,48546.0
2019-04-11 15:20:00,114.95,115.07,114.94,115.01,62929.0,102.5705,102.6776,102.5616,102.624,62929.0
2019-04-11 15:30:00,115.01,115.05,114.94,115.0,77411.0,102.624,102.6597,102.5616,102.6151,77411.0
2019-04-11 15:40:00,114.99,115.1,114.95,115.05,87487.0,102.6062,102.7043,102.5705,102.6597,87487.0
2019-04-11 15:50:00,115.05,115.22,115.03,115.13,215136.0,102.6597,102.8114,102.6419,102.7311,215136.0
2019-04-12 09:30:00,115.58,116.45,115.36,116.44,133232.0,103.1326,103.9089,102.9363,103.9,133232.0
2019-04-12 09:40:00,116.46,116.49,115.97,115.99,63979.0,103.9179,103.9446,103.4806,103.4985,63979.0
2019-04-12 09:50:00,115.97,116.35,115.82,116.3,141868.0,103.4806,103.8197,103.3468,103.7751,141868.0
2019-04-12 10:00:00,116.31,116.5,116.16,116.27,56924.0,103.784,103.9536,103.6502,103.7483,56924.0
2019-04-12 10:10:00,116.25,116.55,116.25,116.49,45680.0,103.7305,103.9982,103.7305,103.9446,45680.0
2019-04-12 10:20:00,116.53,116.81,116.5,116.63,66143.0,103.9803,104.2302,103.9536,104.0696,66143.0
2019-04-12 10:30:00,116.62,116.72,116.51,116.56,49895.0,104.0606,104.1499,103.9625,104.0071,49895.0
2019-04-12 10:40:00,116.55,116.56,116.25,116.42,79440.0,103.9982,104.0071,103.7305,103.8822,79440.0
2019-04-12 10:50:00,116.42,116.51,116.2,116.22,58709.0,103.8822,103.9625,103.6859,103.7037,58709.0
2019-04-12 11:00:00,116.24,116.24,115.97,116.15,54598.0,103.7216,103.7216,103.4806,103.6413,54598.0
2019-04-12 11:10:00,116.14,116.21,116.02,116.1,101937.0,103.6323,103.6948,103.5253,103.5966,101937.0
2019-04-12 11:20:00,116.09,116.21,115.94,116.05,72878.0,103.5877,103.6948,103.4539,103.552,72878.0
2019-04-12 11:30:00,116.05,116.18,116.04,116.09,29718.0,103.552,103.668,103.5431,103.5877,29718.0
2019-04-12 11:40:00,116.09,116.16,115.99,116.05,50483.0,103.5877,103.6502,103.4985,103.552,50483.0
2019-04-12 11:50:00,116.07,116.16,116.05,116.12,37005.0,103.5699,103.6502,103.552,103.6145,37005.0
2019-04-12 12:00:00,116.12,116.12,116.0,116.11,29118.0,103.6145,103.6145,103.5074,103.6056,29118.0
2019-04-12 12:10:00,116.11,116.16,116.01,116.01,42428.0,103.6056,103.6502,103.5163,103.5163,42428.0
2019-04-12 12:20:00,116.01,116.06,115.96,116.03,21929.0,103.5163,103.5609,103.4717,103.5342,21929.0
2019-04-12 12:30:00,116.03,116.06,115.93,115.96,32687.0,103.5342,103.5609,103.4449,103.4717,32687.0
2019-04-12 12:40:00,115.96,116.14,115.94,116.14,38680.0,103.4717,103.6323,103.4539,103.6323,38680.0
2019-04-12 12:50:00,116.15,116.17,116.09,116.1,33624.0,103.6413,103.6591,103.5877,103.5966,33624.0
2019-04-12 13:00:00,116.1,116.11,116.02,116.06,26496.0,103.5966,103.6056,103.5253,103.5609,26496.0
2019-04-12 13:10:00,116.05,116.1,116.0,116.07,28375.0,103.552,103.5966,103.5074,103.5699,28375.0
2019-04-12 13:20:00,116.06,116.09,116.02,116.06,32256.0,103.5609,103.5877,103.5253,103.5609,32256.0
2019-04-12 13:30:00,116.07,116.17,116.05,116.07,37462.0,103.5699,103.6591,103.552,103.5699,37462.0
2019-04-12 13:40:00,116.08,116.1,115.97,116.0,32391.0,103.5788,103.5966,103.4806,103.5074,32391.0
2019-04-12 13:50:00,115.98,116.05,115.97,115.97,28780.0,103.4896,103.552,103.4806,103.4806,28780.0
2019-04-12 14:00:00,115.97,116.03,115.94,115.98,31687.0,103.4806,103.5342,103.4539,103.4896,31687.0
2019-04-12 14:10:00,115.98,116.1,115.97,116.06,37833.0,103.4896,103.5966,103.4806,103.5609,37833.0
2019-04-12 14:20:00,116.05,116.09,115.92,116.01,44123.0,103.552,103.5877,103.436,103.5163,44123.0
2019-04-12 14:30:00,116.02,116.02,115.97,115.99,22685.0,103.5253,103.5253,103.4806,103.4985,22685.0
2019-04-12 14:40:00,116.0,116.06,115.98,115.98,59156.0,103.5074,103.5609,103.4896,103.4896,59156.0
2019-04-12 14:50:00,115.98,116.05,115.97,116.02,41898.0,103.4896,103.552,103.4806,103.5253,41898.0
2019-04-12 15:00:00,116.01,116.02,115.95,116.0,50337.0,103.5163,103.5253,103.4628,103.5074,50337.0
2019-04-12 15:10:00,116.0,116.04,115.99,116.0,55033.0,103.5074,103.5431,103.4985,103.5074,55033.0
2019-04-12 15:20:00,116.01,116.01,115.82,115.9,51098.0,103.5163,103.5163,103.3468,103.4182,51098.0
2019-04-12 15:30:00,115.9,116.01,115.88,115.99,55305.0,103.4182,103.5163,103.4003,103.4985,55305.0
2019-04-12 15:40:00,115.99,116.1,115.98,116.09,80861.0,103.4985,103.5966,103.4896,103.5877,80861.0
2019-04-12 15:50:00,116.09,116.27,115.88,116.26,244664.0,103.5877,103.7483,103.4003,103.7394,244664.0
2019-04-15 09:30:00,116.36,116.95,116.36,116.49,132472.0,103.8286,104.3551,103.8286,103.9446,132472.0
2019-04-15 09:40:00,116.5,116.7,116.3,116.43,59372.0,103.9536,104.132,103.7751,103.8911,59372.0
2019-04-15 09:50:00,116.4,116.69,116.23,116.69,71015.0,103.8643,104.1231,103.7126,104.1231,71015.0
2019-04-15 10:00:00,116.66,116.97,116.43,116.87,87870.0,104.0963,104.3729,103.8911,104.2837,87870.0
2019-04-15 10:10:00,116.89,117.07,116.86,117.05,76568.0,104.3016,104.4622,104.2748,104.4443,76568.0
2019-04-15 10:20:00,117.05,117.07,116.86,116.97,46997.0,104.4443,104.4622,104.2748,104.3729,46997.0
2019-04-15 10:30:00,116.97,117.04,116.8,116.86,70869.0,104.3729,104.4354,104.2213,104.2748,70869.0
2019-04-15 10:40:00,116.87,116.9,116.61,116.79,61638.0,104.2837,104.3105,104.0517,104.2123,61638.0
2019-04-15 10:50:00,116.83,117.09,116.81,117.06,44272.0,104.248,104.48,104.2302,104.4533,44272.0
2019-04-15 11:00:00,117.07,117.35,116.97,117.3,90738.0,104.4622,104.712,104.3729,104.6674,90738.0
2019-04-15 11:10:00,117.3,117.39,117.17,117.35,40883.0,104.6674,104.7477,104.5514,104.712,40883.0
2019-04-15 11:20:00,117.36,117.42,117.1,117.23,40612.0,104.7209,104.7745,104.4889,104.6049,40612.0
2019-04-15 11:30:00,117.22,117.22,117.0,117.08,85952.0,104.596,104.596,104.3997,104.4711,85952.0
2019-04-15 11:40:00,117.08,117.12,116.96,117.09,28326.0,104.4711,104.5068,104.364,104.48,28326.0
2019-04-15 11:50:00,117.1,117.16,117.05,117.05,27306.0,104.4889,104.5425,104.4443,104.4443,27306.0
2019-04-15 12:00:00,117.05,117.08,116.95,116.98,36663.0,104.4443,104.4711,104.3551,104.3819,36663.0
2019-04-15 12:10:00,116.96,116.98,116.86,116.93,33943.0,104.364,104.3819,104.2748,104.3373,33943.0
2019-04-15 12:20:00,116.93,116.98,116.89,116.92,19734.0,104.3373,104.3819,104.3016,104.3283,19734.0
2019-04-15 12:30:00,116.92,116.94,116.85,116.92,17770.0,104.3283,104.3462,104.2659,104.3283,17770.0
2019-04-15 12:40:00,116.92,116.94,116.8,116.8,23359.0,104.3283,104.3462,104.2213,104.2213,23359.0
2019-04-15 12:50:00,116.81,116.96,116.8,116.9,23036.0,104.2302,104.364,104.2213,104.3105,23036.0
2019-04-15 13:00:00,116.87,117.01,116.85,116.91,25639.0,104.2837,104.4086,104.2659,104.3194,25639.0
2019-04-15 13:10:00,116.93,116.98,116.89,116.92,21551.0,104.3373,104.3819,104.3016,104.3283,21551.0
2019-04-15 13:20:00,116.92,116.96,116.88,116.91,22126.0,104.3283,104.364,104.2926,104.3194,22126.0
2019-04-15 13:30:00,116.91,117.18,116.89,117.1,29945.0,104.3194,104.5603,104.3016,104.4889,29945.0
2019-04-15 13:40:00,117.11,117.23,117.1,117.18,38816.0,104.4979,104.6049,104.4889,104.5603,38816.0
2019-04-15 13:50:00,117.18,117.25,117.06,117.24,28940.0,104.5603,104.6228,104.4533,104.6139,28940.0
2019-04-15 14:00:00,117.24,117.34,117.2,117.34,34325.0,104.6139,104.7031,104.5782,104.7031,34325.0
2019-04-15 14:10:00,117.34,117.34,117.23,117.28,37619.0,104.7031,104.7031,104.6049,104.6496,37619.0
2019-04-15 14:20:00,117.29,117.3,117.17,117.24,30546.0,104.6585,104.6674,104.5514,104.6139,30546.0
2019-04-15 14:30:00,117.25,117.35,117.21,117.23,41956.0,104.6228,104.712,104.5871,104.6049,41956.0
2019-04-15 14:40:00,117.23,117.28,117.03,117.08,54429.0,104.6049,104.6496,104.4265,104.4711,54429.0
2019-04-15 14:50:00,117.08,117.19,117.07,117.13,51875.0,104.4711,104.5693,104.4622,104.5157,51875.0
2019-04-15 15:00:00,117.13,117.17,117.07,117.07,100350.0,104.5157,104.5514,104.4622,104.4622,100350.0
2019-04-15 15:10:00,117.07,117.08,116.97,117.05,43825.0,104.4622,104.4711,104.3729,104.4443,43825.0
2019-04-15 15:20:00,117.06,117.11,116.99,117.1,47746.0,104.4533,104.4979,104.3908,104.4889,47746.0
2019-04-15 15:30:00,117.11,117.12,116.88,116.93,130113.0,104.4979,104.5068,104.2926,104.3373,130113.0
2019-04-15 15:40:00,116.93,117.04,116.92,117.01,106717.0,104.3373,104.4354,104.3283,104.4086,106717.0
2019-04-15 15:50:00,117.0,117.3,116.97,117.19,210223.0,104.3997,104.6674,104.3729,104.5693,210223.0
2019-04-16 09:30:00,117.5,117.94,117.39,117.61,97366.0,104.8459,105.2385,104.7477,104.944,97366.0
2019-04-16 09:40:00,117.64,117.67,117.11,117.13,74106.0,104.9708,104.9976,104.4979,104.5157,74106.0
2019-04-16 09:50:00,117.11,117.27,116.99,117.02,72904.0,104.4979,104.6406,104.3908,104.4176,72904.0
2019-04-16 10:00:00,117.01,117.07,116.86,116.88,70728.0,104.4086,104.4622,104.2748,104.2926,70728.0
2019-04-16 10:10:00,116.88,116.92,116.64,116.66,51424.0,104.2926,104.3283,104.0785,104.0963,51424.0
2019-04-16 10:20:00,116.66,117.07,116.65,116.96,66817.0,104.0963,104.4622,104.0874,104.364,66817.0
2019-04-16 10:30:00,116.96,116.97,116.8,116.87,40485.0,104.364,104.3729,104.2213,104.2837,40485.0
2019-04-16 10:40:00,116.88,116.93,116.77,116.79,37907.0,104.2926,104.3373,104.1945,104.2123,37907.0
2019-04-16 10:50:00,116.79,116.84,116.72,116.74,58275.0,104.2123,104.2569,104.1499,104.1677,58275.0
2019-04-16 11:00:00,116.76,116.9,116.74,116.83,65028.0,104.1856,104.3105,104.1677,104.248,65028.0
2019-04-16 11:10:00,116.84,116.98,116.81,116.83,49340.0,104.2569,104.3819,104.2302,104.248,49340.0
2019-04-16 11:20:00,116.81,116.85,116.72,116.83,28633.0,104.2302,104.2659,104.1499,104.248,28633.0
2019-04-16 11:30:00,116.81,116.83,116.63,116.63,35133.0,104.2302,104.248,104.0696,104.0696,35133.0
2019-04-16 11:40:00,116.62,116.71,116.56,116.67,49824.0,104.0606,104.1409,104.0071,104.1053,49824.0
2019-04-16 11:50:00,116.69,116.85,116.65,116.73,49859.0,104.1231,104.2659,104.0874,104.1588,49859.0
2019-04-16 12:00:00,116.73,116.84,116.7,116.77,40152.0,104.1588,104.2569,104.132,104.1945,40152.0
2019-04-16 12:10:00,116.76,116.82,116.71,116.73,40440.0,104.1856,104.2391,104.1409,104.1588,40440.0
2019-04-16 12:20:00,116.73,116.76,116.67,116.69,43959.0,104.1588,104.1856,104.1053,104.1231,43959.0
2019-04-16 12:30:00,116.7,116.87,116.69,116.86,32984.0,104.132,104.2837,104.1231,104.2748,32984.0
2019-04-16 12:40:00,116.86,116.92,116.78,116.84,29247.0,104.2748,104.3283,104.2034,104.2569,29247.0
2019-04-16 12:50:00,116.82,116.92,116.75,116.86,23230.0,104.2391,104.3283,104.1766,104.2748,23230.0
2019-04-16 13:00:00,116.86,116.86,116.78,116.84,22314.0,104.2748,104.2748,104.2034,104.2569,22314.0
2019-04-16 13:10:00,116.86,116.95,116.78,116.93,29563.0,104.2748,104.3551,104.2034,104.3373,29563.0
2019-04-16 13:20:00,116.94,116.97,116.79,116.79,27043.0,104.3462,104.3729,104.2123,104.2123,27043.0
2019-04-16 13:30:00,116.8,116.95,116.8,116.93,25863.0,104.2213,104.3551,104.2213,104.3373,25863.0
2019-04-16 13:40:00,116.93,116.97,116.83,116.85,28729.0,104.3373,104.3729,104.248,104.2659,28729.0
2019-04-16 13:50:00,116.84,116.97,116.82,116.96,27115.0,104.2569,104.3729,104.2391,104.364,27115.0
2019-04-16 14:00:00,116.96,116.97,116.86,116.91,40744.0,104.364,104.3729,104.2748,104.3194,40744.0
2019-04-16 14:10:00,116.91,117.03,116.86,117.03,31329.0,104.3194,104.4265,104.2748,104.4265,31329.0
2019-04-16 14:20:00,117.03,117.11,117.01,117.05,28517.0,104.4265,104.4979,104.4086,104.4443,28517.0
2019-04-16 14:30:00,117.05,117.14,117.05,117.08,44154.0,104.4443,104.5246,104.4443,104.4711,44154.0
2019-04-16 14:40:00,117.09,117.09,116.95,116.99,61920.0,104.48,104.48,104.3551,104.3908,61920.0
2019-04-16 14:50:00,117.0,117.01,116.82,116.87,31893.0,104.3997,104.4086,104.2391,104.2837,31893.0
2019-04-16 15:00:00,116.87,117.06,116.87,117.02,43741.0,104.2837,104.4533,104.2837,104.4176,43741.0
2019-04-16 15:10:00,117.02,117.12,117.01,117.02,46544.0,104.4176,104.5068,104.4086,104.4176,46544.0
2019-04-16 15:20:00,117.03,117.07,116.93,116.95,58254.0,104.4265,104.4622,104.3373,104.3551,58254.0
2019-04-16 15:30:00,116.94,116.96,116.6,116.73,76786.0,104.3462,104.364,104.0428,104.1588,76786.0
2019-04-16 15:40:00,116.73,116.9,116.64,116.87,111289.0,104.1588,104.3105,104.0785,104.2837,111289.0
2019-04-16 15:50:00,116.88,117.06,116.82,117.02,216506.0,104.2926,104.4533,104.2391,104.4176,216506.0
2019-04-17 09:30:00,117.5,118.23,117.11,118.07,96486.0,104.8459,105.4972,104.4979,105.3545,96486.0
2019-04-17 09:40:00,118.03,118.11,117.66,117.82,35297.0,105.3188,105.3902,104.9886,105.1314,35297.0
2019-04-17 09:50:00,117.82,118.22,117.66,118.18,234270.0,105.1314,105.4883,104.9886,105.4526,234270.0
2019-04-17 10:00:00,118.16,118.17,117.81,117.86,101880.0,105.4348,105.4437,105.1225,105.1671,101880.0
2019-04-17 10:10:00,117.84,118.17,117.72,117.73,65569.0,105.1492,105.4437,105.0422,105.0511,65569.0
2019-04-17 10:20:00,117.72,117.9,117.67,117.89,57102.0,105.0422,105.2028,104.9976,105.1939,57102.0
2019-04-17 10:30:00,117.89,118.06,117.81,117.88,30911.0,105.1939,105.3456,105.1225,105.1849,30911.0
2019-04-17 10:40:00,117.88,117.89,117.74,117.81,39590.0,105.1849,105.1939,105.06,105.1225,39590.0
2019-04-17 10:50:00,117.8,117.85,117.63,117.64,36243.0,105.1136,105.1582,104.9619,104.9708,36243.0
2019-04-17 11:00:00,117.66,117.79,117.63,117.73,52569.0,104.9886,105.1046,104.9619,105.0511,52569.0
2019-04-17 11:10:00,117.72,117.85,117.47,117.61,51659.0,105.0422,105.1582,104.8191,104.944,51659.0
2019-04-17 11:20:00,117.6,117.6,117.24,117.26,40363.0,104.9351,104.9351,104.6139,104.6317,40363.0
2019-04-17 11:30:00,117.26,117.52,117.14,117.48,49413.0,104.6317,104.8637,104.5246,104.828,49413.0
2019-04-17 11:40:00,117.46,117.61,117.34,117.61,35136.0,104.8102,104.944,104.7031,104.944,35136.0
2019-04-17 11:50:00,117.64,117.64,117.46,117.53,21169.0,104.9708,104.9708,104.8102,104.8726,21169.0
2019-04-17 12:00:00,117.5,117.55,117.22,117.25,34356.0,104.8459,104.8905,104.596,104.6228,34356.0
2019-04-17 12:10:00,117.22,117.22,117.09,117.15,31834.0,104.596,104.596,104.48,104.5336,31834.0
2019-04-17 12:20:00,117.17,117.23,117.11,117.17,25327.0,104.5514,104.6049,104.4979,104.5514,25327.0
2019-04-17 12:30:00,117.18,117.2,117.06,117.09,38112.0,104.5603,104.5782,104.4533,104.48,38112.0
2019-04-17 12:40:00,117.08,117.17,117.05,117.1,30498.0,104.4711,104.5514,104.4443,104.4889,30498.0
2019-04-17 12:50:00,117.1,117.11,117.0,117.01,53792.0,104.4889,104.4979,104.3997,104.4086,53792.0
2019-04-17 13:00:00,117.02,117.07,116.92,117.0,58732.0,104.4176,104.4622,104.3283,104.3997,58732.0
2019-04-17 13:10:00,117.0,117.02,116.94,116.98,31835.0,104.3997,104.4176,104.3462,104.3819,31835.0
2019-04-17 13:20:00,116.98,117.09,116.93,116.98,34172.0,104.3819,104.48,104.3373,104.3819,34172.0
2019-04-17 13:30:00,117.01,117.1,116.97,117.04,25286.0,104.4086,104.4889,104.3729,104.4354,25286.0
2019-04-17 13:40:00,117.04,117.09,117.0,117.05,19857.0,104.4354,104.48,104.3997,104.4443,19857.0
2019-04-17 13:50:00,117.04,117.24,116.98,117.21,185470.0,104.4354,104.6139,104.3819,104.5871,185470.0
2019-04-17 14:00:00,117.19,117.34,117.18,117.29,61250.0,104.5693,104.7031,104.5603,104.6585,61250.0
2019-04-17 14:10:00,117.3,117.44,117.22,117.43,40541.0,104.6674,104.7923,104.596,104.7834,40541.0
2019-04-17 14:20:00,117.39,117.39,117.05,117.18,145494.0,104.7477,104.7477,104.4443,104.5603,145494.0
2019-04-17 14:30:00,117.17,117.4,117.07,117.12,55962.0,104.5514,104.7566,104.4622,104.5068,55962.0
2019-04-17 14:40:00,117.14,117.24,117.1,117.23,78345.0,104.5246,104.6139,104.4889,104.6049,78345.0
2019-04-17 14:50:00,117.24,117.33,117.2,117.26,51483.0,104.6139,104.6942,104.5782,104.6317,51483.0
2019-04-17 15:00:00,117.27,117.44,117.27,117.32,39397.0,104.6406,104.7923,104.6406,104.6852,39397.0
2019-04-17 15:10:00,117.31,117.4,117.26,117.35,121581.0,104.6763,104.7566,104.6317,104.712,121581.0
2019-04-17 15:20:00,117.35,117.42,117.24,117.39,53810.0,104.712,104.7745,104.6139,104.7477,53810.0
2019-04-17 15:30:00,117.39,117.49,117.36,117.44,61576.0,104.7477,104.8369,104.7209,104.7923,61576.0
2019-04-17 15:40:00,117.44,117.5,117.3,117.4,136101.0,104.7923,104.8459,104.6674,104.7566,136101.0
2019-04-17 15:50:00,117.4,117.44,117.02,117.14,319963.0,104.7566,104.7923,104.4176,104.5246,319963.0
2019-04-18 09:30:00,117.02,117.07,115.69,116.04,309935.0,104.4176,104.4622,103.2308,103.5431,309935.0
2019-04-18 09:40:00,116.03,116.27,115.75,115.86,150447.0,103.5342,103.7483,103.2843,103.3825,150447.0
2019-04-18 09:50:00,115.86,116.02,115.41,115.41,108636.0,103.3825,103.5253,102.9809,102.9809,108636.0
2019-04-18 10:00:00,115.42,115.52,114.69,115.06,307734.0,102.9899,103.0791,102.3385,102.6686,307734.0
2019-04-18 10:10:00,115.06,115.06,114.45,114.53,190088.0,102.6686,102.6686,102.1243,102.1957,190088.0
2019-04-18 10:20:00,114.54,114.66,114.25,114.49,131144.0,102.2046,102.3117,101.9459,102.16,131144.0
2019-04-18 10:30:00,114.45,114.56,113.98,114.29,162788.0,102.1243,102.2225,101.705,101.9816,162788.0
2019-04-18 10:40:00,114.27,114.5,114.11,114.44,155794.0,101.9637,102.1689,101.821,102.1154,155794.0
2019-04-18 10:50:00,114.47,114.56,114.29,114.39,194303.0,102.1422,102.2225,101.9816,102.0708,194303.0
2019-04-18 11:00:00,114.41,114.62,114.37,114.57,162639.0,102.0886,102.276,102.0529,102.2314,162639.0
2019-04-18 11:10:00,114.57,114.66,114.4,114.41,176198.0,102.2314,102.3117,102.0797,102.0886,176198.0
2019-04-18 11:20:00,114.42,114.52,114.32,114.49,62165.0,102.0976,102.1868,102.0083,102.16,62165.0
2019-04-18 11:30:00,114.51,114.53,114.37,114.46,61701.0,102.1779,102.1957,102.0529,102.1333,61701.0
2019-04-18 11:40:00,114.46,114.56,114.41,114.51,62178.0,102.1333,102.2225,102.0886,102.1779,62178.0
2019-04-18 11:50:00,114.5,114.51,114.38,114.4,49903.0,102.1689,102.1779,102.0619,102.0797,49903.0
2019-04-18 12:00:00,114.4,114.63,114.4,114.56,82288.0,102.0797,102.2849,102.0797,102.2225,82288.0
2019-04-18 12:10:00,114.55,114.66,114.5,114.55,74495.0,102.2136,102.3117,102.1689,102.2136,74495.0
2019-04-18 12:20:00,114.55,114.55,114.31,114.41,151311.0,102.2136,102.2136,101.9994,102.0886,151311.0
2019-04-18 12:30:00,114.41,114.47,114.14,114.16,101907.0,102.0886,102.1422,101.8477,101.8656,101907.0
2019-04-18 12:40:00,114.17,114.22,114.02,114.2,69048.0,101.8745,101.9191,101.7406,101.9013,69048.0
2019-04-18 12:50:00,114.19,114.24,114.06,114.06,62193.0,101.8923,101.9369,101.7763,101.7763,62193.0
2019-04-18 13:00:00,114.06,114.14,113.92,113.92,107712.0,101.7763,101.8477,101.6514,101.6514,107712.0
2019-04-18 13:10:00,113.94,114.14,113.89,114.12,68478.0,101.6693,101.8477,101.6246,101.8299,68478.0
2019-04-18 13:20:00,114.14,114.2,114.01,114.05,40002.0,101.8477,101.9013,101.7317,101.7674,40002.0
2019-04-18 13:30:00,114.05,114.17,113.98,114.04,35766.0,101.7674,101.8745,101.705,101.7585,35766.0
2019-04-18 13:40:00,114.05,114.13,113.93,113.93,43744.0,101.7674,101.8388,101.6603,101.6603,43744.0
2019-04-18 13:50:00,113.93,114.03,113.92,113.93,46678.0,101.6603,101.7496,101.6514,101.6603,46678.0
2019-04-18 14:00:00,113.93,114.01,113.81,113.85,61181.0,101.6603,101.7317,101.5533,101.589,61181.0
2019-04-18 14:10:00,113.85,113.89,113.79,113.85,57757.0,101.589,101.6246,101.5354,101.589,57757.0
2019-04-18 14:20:00,113.84,113.98,113.79,113.91,103634.0,101.58,101.705,101.5354,101.6425,103634.0
2019-04-18 14:30:00,113.91,114.01,113.87,113.9,70865.0,101.6425,101.7317,101.6068,101.6336,70865.0
2019-04-18 14:40:00,113.9,114.04,113.88,114.01,151645.0,101.6336,101.7585,101.6157,101.7317,151645.0
2019-04-18 14:50:00,114.01,114.31,114.01,114.24,103500.0,101.7317,101.9994,101.7317,101.9369,103500.0
2019-04-18 15:00:00,114.24,114.27,114.11,114.13,57095.0,101.9369,101.9637,101.821,101.8388,57095.0
2019-04-18 15:10:00,114.13,114.21,114.11,114.12,67156.0,101.8388,101.9102,101.821,101.8299,67156.0
2019-04-18 15:20:00,114.12,114.16,114.0,114.0,81760.0,101.8299,101.8656,101.7228,101.7228,81760.0
2019-04-18 15:30:00,114.0,114.06,113.94,114.05,137771.0,101.7228,101.7763,101.6693,101.7674,137771.0
2019-04-18 15:40:00,114.06,114.07,113.94,113.97,167488.0,101.7763,101.7853,101.6693,101.696,167488.0
2019-04-18 15:50:00,113.96,113.97,113.7,113.77,529129.0,101.6871,101.696,101.4551,101.5176,529129.0
2019-04-22 09:30:00,113.52,113.91,113.05,113.5,126290.0,101.2945,101.6425,100.8751,101.2766,126290.0
2019-04-22 09:40:00,113.49,113.84,113.45,113.81,73712.0,101.2677,101.58,101.232,101.5533,73712.0
2019-04-22 09:50:00,113.84,113.86,113.44,113.86,77636.0,101.58,101.5979,101.2231,101.5979,77636.0
2019-04-22 10:00:00,113.88,113.98,113.7,113.96,108311.0,101.6157,101.705,101.4551,101.6871,108311.0
2019-04-22 10:10:00,113.95,114.12,113.8,114.11,62686.0,101.6782,101.8299,101.5443,101.821,62686.0
2019-04-22 10:20:00,114.11,114.3,113.97,114.08,92525.0,101.821,101.9905,101.696,101.7942,92525.0
2019-04-22 10:30:00,114.07,114.49,114.03,114.43,71174.0,101.7853,102.16,101.7496,102.1065,71174.0
2019-04-22 10:40:00,114.42,114.61,114.4,114.61,57416.0,102.0976,102.2671,102.0797,102.2671,57416.0
2019-04-22 10:50:00,114.61,114.73,114.57,114.66,73069.0,102.2671,102.3742,102.2314,102.3117,73069.0
2019-04-22 11:00:00,114.66,114.87,114.59,114.75,53130.0,102.3117,102.4991,102.2493,102.392,53130.0
2019-04-22 11:10:00,114.73,115.07,114.71,115.0,71579.0,102.3742,102.6776,102.3563,102.6151,71579.0
2019-04-22 11:20:00,115.02,115.31,115.02,115.15,75802.0,102.6329,102.8917,102.6329,102.7489,75802.0
2019-04-22 11:30:00,115.14,115.24,115.06,115.14,68086.0,102.74,102.8293,102.6686,102.74,68086.0
2019-04-22 11:40:00,115.15,115.19,114.88,114.93,57920.0,102.7489,102.7846,102.508,102.5526,57920.0
2019-04-22 11:50:00,114.91,115.13,114.91,115.08,97111.0,102.5348,102.7311,102.5348,102.6865,97111.0
2019-04-22 12:00:00,115.07,115.07,114.92,114.92,32515.0,102.6776,102.6776,102.5437,102.5437,32515.0
2019-04-22 12:10:00,114.93,115.02,114.67,114.67,103322.0,102.5526,102.6329,102.3206,102.3206,103322.0
2019-04-22 12:20:00,114.67,114.71,114.58,114.63,41565.0,102.3206,102.3563,102.2403,102.2849,41565.0
2019-04-22 12:30:00,114.61,114.64,114.47,114.53,40170.0,102.2671,102.2939,102.1422,102.1957,40170.0
2019-04-22 12:40:00,114.53,114.61,114.44,114.51,88209.0,102.1957,102.2671,102.1154,102.1779,88209.0
2019-04-22 12:50:00,114.51,114.62,114.45,114.49,28622.0,102.1779,102.276,102.1243,102.16,28622.0
2019-04-22 13:00:00,114.48,114.55,114.43,114.54,88101.0,102.1511,102.2136,102.1065,102.2046,88101.0
2019-04-22 13:10:00,114.54,114.82,114.54,114.74,46125.0,102.2046,102.4545,102.2046,102.3831,46125.0
2019-04-22 13:20:00,114.74,114.79,114.71,114.76,23363.0,102.3831,102.4277,102.3563,102.4009,23363.0
2019-04-22 13:30:00,114.76,114.77,114.62,114.62,19918.0,102.4009,102.4099,102.276,102.276,19918.0
2019-04-22 13:40:00,114.61,114.62,114.5,114.6,32521.0,102.2671,102.276,102.1689,102.2582,32521.0
2019-04-22 13:50:00,114.62,114.63,114.54,114.56,33558.0,102.276,102.2849,102.2046,102.2225,33558.0
2019-04-22 14:00:00,114.57,114.57,114.45,114.5,28405.0,102.2314,102.2314,102.1243,102.1689,28405.0
2019-04-22 14:10:00,114.49,114.53,114.43,114.43,31851.0,102.16,102.1957,102.1065,102.1065,31851.0
2019-04-22 14:20:00,114.44,114.44,114.33,114.37,37928.0,102.1154,102.1154,102.0173,102.0529,37928.0
2019-04-22 14:30:00,114.37,114.41,114.25,114.26,72993.0,102.0529,102.0886,101.9459,101.9548,72993.0
2019-04-22 14:40:00,114.25,114.29,114.15,114.19,86374.0,101.9459,101.9816,101.8566,101.8923,86374.0
2019-04-22 14:50:00,114.18,114.19,114.1,114.14,83209.0,101.8834,101.8923,101.812,101.8477,83209.0
2019-04-22 15:00:00,114.14,114.14,113.96,113.97,59020.0,101.8477,101.8477,101.6871,101.696,59020.0
2019-04-22 15:10:00,113.97,114.0,113.96,113.98,81328.0,101.696,101.7228,101.6871,101.705,81328.0
2019-04-22 15:20:00,113.97,113.97,113.83,113.84,114633.0,101.696,101.696,101.5711,101.58,114633.0
2019-04-22 15:30:00,113.84,114.03,113.84,113.88,196845.0,101.58,101.7496,101.58,101.6157,196845.0
2019-04-22 15:40:00,113.88,113.89,113.54,113.61,255464.0,101.6157,101.6246,101.3123,101.3748,255464.0
2019-04-22 15:50:00,113.61,113.7,113.39,113.44,568150.0,101.3748,101.4551,101.1785,101.2231,568150.0
2019-04-23 09:30:00,112.99,113.36,112.4,112.53,157445.0,101.2478,101.5793,100.7191,100.8356,157445.0
2019-04-23 09:40:00,112.56,112.69,112.05,112.18,88553.0,100.8625,100.979,100.4055,100.522,88553.0
2019-04-23 09:50:00,112.2,112.86,112.04,112.69,132133.0,100.5399,101.1313,100.3965,100.979,132133.0
2019-04-23 10:00:00,112.72,113.83,112.71,113.31,141403.0,101.0059,102.0005,100.9969,101.5345,141403.0
2019-04-23 10:10:00,113.31,113.64,113.26,113.44,51828.0,101.5345,101.8303,101.4897,101.651,51828.0
2019-04-23 10:20:00,113.43,113.55,113.24,113.53,56490.0,101.6421,101.7496,101.4718,101.7317,56490.0
2019-04-23 10:30:00,113.55,113.65,113.38,113.53,71068.0,101.7496,101.8392,101.5973,101.7317,71068.0
2019-04-23 10:40:00,113.53,113.55,113.3,113.35,44740.0,101.7317,101.7496,101.5256,101.5704,44740.0
2019-04-23 10:50:00,113.35,113.54,113.31,113.42,41115.0,101.5704,101.7406,101.5345,101.6331,41115.0
2019-04-23 11:00:00,113.44,113.54,113.31,113.54,51385.0,101.651,101.7406,101.5345,101.7406,51385.0
2019-04-23 11:10:00,113.54,113.73,113.46,113.67,56388.0,101.7406,101.9109,101.669,101.8571,56388.0
2019-04-23 11:20:00,113.68,113.74,113.54,113.6,66338.0,101.8661,101.9199,101.7406,101.7944,66338.0
2019-04-23 11:30:00,113.6,114.06,113.59,114.02,99927.0,101.7944,102.2066,101.7854,102.1708,99927.0
2019-04-23 11:40:00,114.01,114.53,114.01,114.47,80841.0,102.1618,102.6278,102.1618,102.574,80841.0
2019-04-23 11:50:00,114.45,114.48,114.3,114.39,40210.0,102.5561,102.583,102.4217,102.5023,40210.0
2019-04-23 12:00:00,114.38,114.68,114.34,114.59,45057.0,102.4933,102.7622,102.4575,102.6815,45057.0
2019-04-23 12:10:00,114.59,114.72,114.56,114.66,34119.0,102.6815,102.798,102.6546,102.7442,34119.0
2019-04-23 12:20:00,114.67,114.73,114.52,114.68,48656.0,102.7532,102.807,102.6188,102.7622,48656.0
2019-04-23 12:30:00,114.67,114.74,114.5,114.57,44556.0,102.7532,102.8159,102.6009,102.6636,44556.0
2019-04-23 12:40:00,114.58,114.59,114.47,114.57,32668.0,102.6726,102.6815,102.574,102.6636,32668.0
2019-04-23 12:50:00,114.57,114.59,114.5,114.54,38784.0,102.6636,102.6815,102.6009,102.6367,38784.0
2019-04-23 13:00:00,114.55,114.69,114.54,114.62,34444.0,102.6457,102.7711,102.6367,102.7084,34444.0
2019-04-23 13:10:00,114.61,114.64,114.49,114.51,29231.0,102.6994,102.7263,102.5919,102.6098,29231.0
2019-04-23 13:20:00,114.51,114.58,114.5,114.56,26687.0,102.6098,102.6726,102.6009,102.6546,26687.0
2019-04-23 13:30:00,114.54,114.58,114.42,114.44,35501.0,102.6367,102.6726,102.5292,102.5471,35501.0
2019-04-23 13:40:00,114.42,114.42,114.18,114.26,50475.0,102.5292,102.5292,102.3141,102.3858,50475.0
2019-04-23 13:50:00,114.25,114.32,114.04,114.04,54269.0,102.3769,102.4396,102.1887,102.1887,54269.0
2019-04-23 14:00:00,114.06,114.2,114.01,114.17,101627.0,102.2066,102.3321,102.1618,102.3052,101627.0
2019-04-23 14:10:00,114.18,114.2,114.08,114.08,50315.0,102.3141,102.3321,102.2245,102.2245,50315.0
2019-04-23 14:20:00,114.09,114.13,114.01,114.05,45496.0,102.2335,102.2693,102.1618,102.1976,45496.0
2019-04-23 14:30:00,114.06,114.21,113.89,113.9,57562.0,102.2066,102.341,102.0543,102.0632,57562.0
2019-04-23 14:40:00,113.9,113.92,113.52,113.52,100027.0,102.0632,102.0812,101.7227,101.7227,100027.0
2019-04-23 14:50:00,113.52,113.54,113.3,113.3,86403.0,101.7227,101.7406,101.5256,101.5256,86403.0
2019-04-23 15:00:00,113.31,113.58,113.3,113.54,72715.0,101.5345,101.7765,101.5256,101.7406,72715.0
2019-04-23 15:10:00,113.54,113.66,113.53,113.62,48354.0,101.7406,101.8482,101.7317,101.8123,48354.0
2019-04-23 15:20:00,113.62,113.75,113.61,113.62,59426.0,101.8123,101.9288,101.8034,101.8123,59426.0
2019-04-23 15:30:00,113.61,113.62,113.41,113.42,94516.0,101.8034,101.8123,101.6242,101.6331,94516.0
2019-04-23 15:40:00,113.42,113.42,113.29,113.3,155048.0,101.6331,101.6331,101.5166,101.5256,155048.0
2019-04-23 15:50:00,113.29,113.55,113.29,113.53,319122.0,101.5166,101.7496,101.5166,101.7317,319122.0
2019-04-24 09:30:00,113.82,114.66,113.61,114.6,102260.0,101.9915,102.7442,101.8034,102.6905,102260.0
2019-04-24 09:40:00,114.6,114.82,114.2,114.44,56055.0,102.6905,102.8876,102.3321,102.5471,56055.0
2019-04-24 09:50:00,114.44,114.44,113.87,113.88,80225.0,102.5471,102.5471,102.0363,102.0453,80225.0
2019-04-24 10:00:00,113.93,114.23,113.81,114.21,79942.0,102.0901,102.3589,101.9826,102.341,79942.0
2019-04-24 10:10:00,114.18,114.44,114.1,114.44,118839.0,102.3141,102.5471,102.2424,102.5471,118839.0
2019-04-24 10:20:00,114.44,114.51,114.09,114.11,37648.0,102.5471,102.6098,102.2335,102.2514,37648.0
2019-04-24 10:30:00,114.09,114.5,114.09,114.41,29804.0,102.2335,102.6009,102.2335,102.5202,29804.0
2019-04-24 10:40:00,114.43,114.5,114.32,114.48,34190.0,102.5382,102.6009,102.4396,102.583,34190.0
2019-04-24 10:50:00,114.46,114.58,114.42,114.53,69519.0,102.565,102.6726,102.5292,102.6278,69519.0
2019-04-24 11:00:00,114.55,114.82,114.54,114.68,58627.0,102.6457,102.8876,102.6367,102.7622,58627.0
2019-04-24 11:10:00,114.69,114.71,114.5,114.62,48775.0,102.7711,102.7891,102.6009,102.7084,48775.0
2019-04-24 11:20:00,114.62,114.63,114.49,114.57,45204.0,102.7084,102.7174,102.5919,102.6636,45204.0
2019-04-24 11:30:00,114.55,114.59,114.24,114.28,34636.0,102.6457,102.6815,102.3679,102.4037,34636.0
2019-04-24 11:40:00,114.31,114.35,114.06,114.1,38067.0,102.4306,102.4665,102.2066,102.2424,38067.0
2019-04-24 11:50:00,114.11,114.11,113.95,113.98,37177.0,102.2514,102.2514,102.108,102.1349,37177.0
2019-04-24 12:00:00,113.98,114.02,113.85,113.95,31447.0,102.1349,102.1708,102.0184,102.108,31447.0
2019-04-24 12:10:00,113.98,114.04,113.87,113.93,24440.0,102.1349,102.1887,102.0363,102.0901,24440.0
2019-04-24 12:20:00,113.94,114.05,113.89,113.95,21429.0,102.0991,102.1976,102.0543,102.108,21429.0
2019-04-24 12:30:00,113.92,113.94,113.82,113.9,28979.0,102.0812,102.0991,101.9915,102.0632,28979.0
2019-04-24 12:40:00,113.89,113.95,113.84,113.93,21921.0,102.0543,102.108,102.0095,102.0901,21921.0
2019-04-24 12:50:00,113.93,113.96,113.77,113.8,52239.0,102.0901,102.117,101.9467,101.9736,52239.0
2019-04-24 13:00:00,113.79,113.81,113.69,113.75,26103.0,101.9647,101.9826,101.8751,101.9288,26103.0
2019-04-24 13:10:00,113.74,113.78,113.55,113.73,34942.0,101.9199,101.9557,101.7496,101.9109,34942.0
2019-04-24 13:20:00,113.73,113.85,113.71,113.8,23756.0,101.9109,102.0184,101.893,101.9736,23756.0
2019-04-24 13:30:00,113.81,113.9,113.72,113.89,27068.0,101.9826,102.0632,101.9019,102.0543,27068.0
2019-04-24 13:40:00,113.91,114.07,113.88,114.07,21337.0,102.0722,102.2156,102.0453,102.2156,21337.0
2019-04-24 13:50:00,114.07,114.1,114.0,114.06,25429.0,102.2156,102.2424,102.1528,102.2066,25429.0
2019-04-24 14:00:00,114.07,114.26,114.04,114.24,32654.0,102.2156,102.3858,102.1887,102.3679,32654.0
2019-04-24 14:10:00,114.24,114.4,114.18,114.33,48277.0,102.3679,102.5113,102.3141,102.4485,48277.0
2019-04-24 14:20:00,114.35,114.48,114.32,114.45,28786.0,102.4665,102.583,102.4396,102.5561,28786.0
2019-04-24 14:30:00,114.45,114.53,114.38,114.5,25705.0,102.5561,102.6278,102.4933,102.6009,25705.0
2019-04-24 14:40:00,114.52,114.68,114.51,114.59,63652.0,102.6188,102.7622,102.6098,102.6815,63652.0
2019-04-24 14:50:00,114.6,114.62,114.4,114.43,91484.0,102.6905,102.7084,102.5113,102.5382,91484.0
2019-04-24 15:00:00,114.42,114.47,114.3,114.34,57676.0,102.5292,102.574,102.4217,102.4575,57676.0
2019-04-24 15:10:00,114.34,114.34,114.19,114.26,69933.0,102.4575,102.4575,102.3231,102.3858,69933.0
2019-04-24 15:20:00,114.26,114.3,114.14,114.24,67832.0,102.3858,102.4217,102.2783,102.3679,67832.0
2019-04-24 15:30:00,114.25,114.29,114.15,114.15,58460.0,102.3769,102.4127,102.2872,102.2872,58460.0
2019-04-24 15:40:00,114.16,114.32,114.11,114.23,94057.0,102.2962,102.4396,102.2514,102.3589,94057.0
2019-04-24 15:50:00,114.22,114.23,113.92,113.98,238551.0,102.35,102.3589,102.0812,102.1349,238551.0
2019-04-25 09:30:00,113.58,113.62,112.93,113.45,109454.0,101.7765,101.8123,101.194,101.66,109454.0
2019-04-25 09:40:00,113.44,113.48,112.99,113.26,62942.0,101.651,101.6869,101.2478,101.4897,62942.0
2019-04-25 09:50:00,113.22,113.29,113.04,113.07,96286.0,101.4539,101.5166,101.2926,101.3195,96286.0
2019-04-25 10:00:00,113.08,113.25,112.94,112.95,116949.0,101.3284,101.4808,101.203,101.212,116949.0
2019-04-25 10:10:00,112.95,113.16,112.92,113.02,118745.0,101.212,101.4001,101.1851,101.2747,118745.0
2019-04-25 10:20:00,113.01,113.01,112.63,112.83,127209.0,101.2657,101.2657,100.9252,101.1044,127209.0
2019-04-25 10:30:00,112.84,113.37,112.65,113.36,114419.0,101.1134,101.5883,100.9431,101.5793,114419.0
2019-04-25 10:40:00,113.39,113.5,113.23,113.46,81822.0,101.6062,101.7048,101.4629,101.669,81822.0
2019-04-25 10:50:00,113.45,113.59,113.19,113.52,86975.0,101.66,101.7854,101.427,101.7227,86975.0
2019-04-25 11:00:00,113.51,113.59,113.35,113.53,90303.0,101.7138,101.7854,101.5704,101.7317,90303.0
2019-04-25 11:10:00,113.53,113.68,113.46,113.56,87395.0,101.7317,101.8661,101.669,101.7586,87395.0
2019-04-25 11:20:00,113.56,113.89,113.55,113.87,54655.0,101.7586,102.0543,101.7496,102.0363,54655.0
2019-04-25 11:30:00,113.86,114.08,113.86,114.06,49684.0,102.0274,102.2245,102.0274,102.2066,49684.0
2019-04-25 11:40:00,114.08,114.08,114.0,114.0,42309.0,102.2245,102.2245,102.1528,102.1528,42309.0
2019-04-25 11:50:00,114.01,114.04,113.94,113.98,40159.0,102.1618,102.1887,102.0991,102.1349,40159.0
2019-04-25 12:00:00,113.98,114.01,113.89,113.96,72114.0,102.1349,102.1618,102.0543,102.117,72114.0
2019-04-25 12:10:00,113.97,113.97,113.84,113.84,47540.0,102.126,102.126,102.0095,102.0095,47540.0
2019-04-25 12:20:00,113.83,113.91,113.8,113.81,49311.0,102.0005,102.0722,101.9736,101.9826,49311.0
2019-04-25 12:30:00,113.82,114.03,113.8,114.01,34315.0,101.9915,102.1797,101.9736,102.1618,34315.0
2019-04-25 12:40:00,113.99,114.09,113.98,114.04,30798.0,102.1439,102.2335,102.1349,102.1887,30798.0
2019-04-25 12:50:00,114.05,114.1,114.01,114.07,24393.0,102.1976,102.2424,102.1618,102.2156,24393.0
2019-04-25 13:00:00,114.06,114.08,114.0,114.03,32747.0,102.2066,102.2245,102.1528,102.1797,32747.0
2019-04-25 13:10:00,114.02,114.04,113.98,113.99,42392.0,102.1708,102.1887,102.1349,102.1439,42392.0
2019-04-25 13:20:00,114.0,114.05,114.0,114.02,29187.0,102.1528,102.1976,102.1528,102.1708,29187.0
2019-04-25 13:30:00,114.02,114.05,113.99,114.01,40743.0,102.1708,102.1976,102.1439,102.1618,40743.0
2019-04-25 13:40:00,114.0,114.15,114.0,114.09,39041.0,102.1528,102.2872,102.1528,102.2335,39041.0
2019-04-25 13:50:00,114.08,114.09,113.97,114.05,35468.0,102.2245,102.2335,102.126,102.1976,35468.0
2019-04-25 14:00:00,114.04,114.12,114.04,114.1,35080.0,102.1887,102.2604,102.1887,102.2424,35080.0
2019-04-25 14:10:00,114.08,114.13,114.0,114.12,39874.0,102.2245,102.2693,102.1528,102.2604,39874.0
2019-04-25 14:20:00,114.11,114.13,114.05,114.05,25057.0,102.2514,102.2693,102.1976,102.1976,25057.0
2019-04-25 14:30:00,114.06,114.06,113.93,113.98,59273.0,102.2066,102.2066,102.0901,102.1349,59273.0
2019-04-25 14:40:00,113.97,114.0,113.54,113.54,133240.0,102.126,102.1528,101.7406,101.7406,133240.0
2019-04-25 14:50:00,113.56,113.82,113.44,113.79,153535.0,101.7586,101.9915,101.651,101.9647,153535.0
2019-04-25 15:00:00,113.79,113.79,113.54,113.59,75383.0,101.9647,101.9647,101.7406,101.7854,75383.0
2019-04-25 15:10:00,113.58,113.79,113.57,113.73,56076.0,101.7765,101.9647,101.7675,101.9109,56076.0
2019-04-25 15:20:00,113.73,113.88,113.73,113.81,70764.0,101.9109,102.0453,101.9109,101.9826,70764.0
2019-04-25 15:30:00,113.81,114.0,113.8,114.0,119674.0,101.9826,102.1528,101.9736,102.1528,119674.0
2019-04-25 15:40:00,114.0,114.06,113.96,113.99,148293.0,102.1528,102.2066,102.117,102.1439,148293.0
2019-04-25 15:50:00,113.99,114.07,113.61,113.64,395512.0,102.1439,102.2156,101.8034,101.8303,395512.0
2019-04-26 09:30:00,113.49,113.78,113.3,113.37,134777.0,101.6958,101.9557,101.5256,101.5883,134777.0
2019-04-26 09:40:00,113.39,113.87,113.34,113.47,89183.0,101.6062,102.0363,101.5614,101.6779,89183.0
2019-04-26 09:50:00,113.43,113.49,113.15,113.21,73750.0,101.6421,101.6958,101.3912,101.4449,73750.0
2019-04-26 10:00:00,113.25,113.42,113.14,113.31,49946.0,101.4808,101.6331,101.3822,101.5345,49946.0
2019-04-26 10:10:00,113.3,113.39,113.19,113.25,48117.0,101.5256,101.6062,101.427,101.4808,48117.0
2019-04-26 10:20:00,113.28,113.45,113.22,113.45,34062.0,101.5077,101.66,101.4539,101.66,34062.0
2019-04-26 10:30:00,113.44,113.54,113.37,113.45,60970.0,101.651,101.7406,101.5883,101.66,60970.0
2019-04-26 10:40:00,113.47,113.48,113.18,113.25,70450.0,101.6779,101.6869,101.4181,101.4808,70450.0
2019-04-26 10:50:00,113.24,113.46,113.23,113.39,37290.0,101.4718,101.669,101.4629,101.6062,37290.0
2019-04-26 11:00:00,113.39,113.39,113.26,113.35,62462.0,101.6062,101.6062,101.4897,101.5704,62462.0
2019-04-26 11:10:00,113.36,113.46,113.26,113.28,61719.0,101.5793,101.669,101.4897,101.5077,61719.0
2019-04-26 11:20:00,113.29,113.37,113.19,113.29,41980.0,101.5166,101.5883,101.427,101.5166,41980.0
2019-04-26 11:30:00,113.3,113.3,112.97,112.98,87145.0,101.5256,101.5256,101.2299,101.2388,87145.0
2019-04-26 11:40:00,112.97,113.01,112.87,113.0,63611.0,101.2299,101.2657,101.1403,101.2568,63611.0
2019-04-26 11:50:00,113.0,113.02,112.91,112.95,47618.0,101.2568,101.2747,101.1761,101.212,47618.0
2019-04-26 12:00:00,112.95,113.08,112.91,113.01,39296.0,101.212,101.3284,101.1761,101.2657,39296.0
2019-04-26 12:10:00,113.03,113.07,112.91,112.96,51477.0,101.2836,101.3195,101.1761,101.2209,51477.0
2019-04-26 12:20:00,112.95,112.97,112.71,112.71,36971.0,101.212,101.2299,100.9969,100.9969,36971.0
2019-04-26 12:30:00,112.7,112.94,112.7,112.84,40076.0,100.9879,101.203,100.9879,101.1134,40076.0
2019-04-26 12:40:00,112.84,112.85,112.71,112.76,50203.0,101.1134,101.1223,100.9969,101.0417,50203.0
2019-04-26 12:50:00,112.76,112.76,112.61,112.71,33191.0,101.0417,101.0417,100.9073,100.9969,33191.0
2019-04-26 13:00:00,112.71,112.71,112.51,112.54,55509.0,100.9969,100.9969,100.8177,100.8446,55509.0
2019-04-26 13:10:00,112.55,112.55,112.24,112.24,89445.0,100.8535,100.8535,100.5757,100.5757,89445.0
2019-04-26 13:20:00,112.24,112.42,112.19,112.33,147682.0,100.5757,100.737,100.5309,100.6564,147682.0
2019-04-26 13:30:00,112.33,112.4,112.25,112.26,139376.0,100.6564,100.7191,100.5847,100.5937,139376.0
2019-04-26 13:40:00,112.24,112.25,112.06,112.09,155269.0,100.5757,100.5847,100.4144,100.4413,155269.0
2019-04-26 13:50:00,112.1,112.2,112.09,112.16,59230.0,100.4503,100.5399,100.4413,100.5041,59230.0
2019-04-26 14:00:00,112.14,112.43,112.07,112.39,62798.0,100.4861,100.746,100.4234,100.7102,62798.0
2019-04-26 14:10:00,112.4,112.53,112.36,112.52,66760.0,100.7191,100.8356,100.6833,100.8266,66760.0
2019-04-26 14:20:00,112.53,112.6,112.43,112.55,54043.0,100.8356,100.8983,100.746,100.8535,54043.0
2019-04-26 14:30:00,112.53,112.59,112.43,112.46,72032.0,100.8356,100.8894,100.746,100.7729,72032.0
2019-04-26 14:40:00,112.47,112.47,112.24,112.24,56420.0,100.7818,100.7818,100.5757,100.5757,56420.0
2019-04-26 14:50:00,112.24,112.34,112.17,112.22,107862.0,100.5757,100.6653,100.513,100.5578,107862.0
2019-04-26 15:00:00,112.23,112.3,112.14,112.22,116853.0,100.5668,100.6295,100.4861,100.5578,116853.0
2019-04-26 15:10:00,112.22,112.32,112.14,112.25,260387.0,100.5578,100.6474,100.4861,100.5847,260387.0
2019-04-26 15:20:00,112.25,112.63,112.25,112.55,59590.0,100.5847,100.9252,100.5847,100.8535,59590.0
2019-04-26 15:30:00,112.53,112.57,112.47,112.52,67377.0,100.8356,100.8714,100.7818,100.8266,67377.0
2019-04-26 15:40:00,112.53,112.6,112.33,112.34,158220.0,100.8356,100.8983,100.6564,100.6653,158220.0
2019-04-26 15:50:00,112.34,112.51,112.2,112.49,291330.0,100.6653,100.8177,100.5399,100.7998,291330.0
2019-04-29 09:30:00,112.02,112.3,111.8,111.89,102686.0,100.3786,100.6295,100.1815,100.2621,102686.0
2019-04-29 09:40:00,111.91,112.21,111.65,112.03,61365.0,100.28,100.5489,100.0471,100.3876,61365.0
2019-04-29 09:50:00,112.0,112.09,111.78,111.78,55723.0,100.3607,100.4413,100.1635,100.1635,55723.0
2019-04-29 10:00:00,111.81,111.87,111.38,111.39,65052.0,100.1904,100.2442,99.8051,99.8141,65052.0
2019-04-29 10:10:00,111.38,111.99,111.33,111.96,39761.0,99.8051,100.3517,99.7603,100.3248,39761.0
2019-04-29 10:20:00,111.96,112.05,111.85,111.95,51111.0,100.3248,100.4055,100.2263,100.3159,51111.0
2019-04-29 10:30:00,111.95,111.97,111.56,111.63,48470.0,100.3159,100.3338,99.9664,100.0291,48470.0
2019-04-29 10:40:00,111.59,111.65,111.3,111.4,72813.0,99.9933,100.0471,99.7334,99.823,72813.0
2019-04-29 10:50:00,111.41,111.47,110.88,110.88,78435.0,99.832,99.8858,99.3571,99.3571,78435.0
2019-04-29 11:00:00,110.87,110.92,110.59,110.73,149396.0,99.3481,99.3929,99.0972,99.2227,149396.0
2019-04-29 11:10:00,110.73,111.25,110.72,111.22,73471.0,99.2227,99.6886,99.2137,99.6617,73471.0
2019-04-29 11:20:00,111.21,111.45,111.18,111.4,36666.0,99.6528,99.8678,99.6259,99.823,36666.0
2019-04-29 11:30:00,111.41,111.66,111.34,111.62,38530.0,99.832,100.056,99.7693,100.0202,38530.0
2019-04-29 11:40:00,111.63,111.88,111.55,111.88,32989.0,100.0291,100.2532,99.9574,100.2532,32989.0
2019-04-29 11:50:00,111.87,111.91,111.76,111.79,40944.0,100.2442,100.28,100.1456,100.1725,40944.0
2019-04-29 12:00:00,111.79,112.04,111.7,112.04,41497.0,100.1725,100.3965,100.0919,100.3965,41497.0
2019-04-29 12:10:00,112.02,112.12,111.96,112.1,29069.0,100.3786,100.4682,100.3248,100.4503,29069.0
2019-04-29 12:20:00,112.1,112.17,112.02,112.09,42162.0,100.4503,100.513,100.3786,100.4413,42162.0
2019-04-29 12:30:00,112.11,112.32,112.08,112.29,27908.0,100.4593,100.6474,100.4324,100.6205,27908.0
2019-04-29 12:40:00,112.32,112.43,112.29,112.41,19082.0,100.6474,100.746,100.6205,100.7281,19082.0
2019-04-29 12:50:00,112.42,112.45,112.32,112.32,20408.0,100.737,100.7639,100.6474,100.6474,20408.0
2019-04-29 13:00:00,112.32,112.4,112.21,112.37,96516.0,100.6474,100.7191,100.5489,100.6922,96516.0
2019-04-29 13:10:00,112.37,112.45,112.16,112.17,38490.0,100.6922,100.7639,100.5041,100.513,38490.0
2019-04-29 13:20:00,112.17,112.17,112.11,112.13,29278.0,100.513,100.513,100.4593,100.4772,29278.0
2019-04-29 13:30:00,112.15,112.15,112.03,112.12,23476.0,100.4951,100.4951,100.3876,100.4682,23476.0
2019-04-29 13:40:00,112.12,112.16,112.08,112.15,27559.0,100.4682,100.5041,100.4324,100.4951,27559.0
2019-04-29 13:50:00,112.15,112.16,112.1,112.14,24238.0,100.4951,100.5041,100.4503,100.4861,24238.0
2019-04-29 14:00:00,112.14,112.17,112.03,112.08,39946.0,100.4861,100.513,100.3876,100.4324,39946.0
2019-04-29 14:10:00,112.08,112.26,112.08,112.26,34563.0,100.4324,100.5937,100.4324,100.5937,34563.0
2019-04-29 14:20:00,112.26,112.4,112.26,112.34,26543.0,100.5937,100.7191,100.5937,100.6653,26543.0
2019-04-29 14:30:00,112.35,112.36,112.22,112.25,27238.0,100.6743,100.6833,100.5578,100.5847,27238.0
2019-04-29 14:40:00,112.24,112.31,112.19,112.22,60176.0,100.5757,100.6385,100.5309,100.5578,60176.0
2019-04-29 14:50:00,112.22,112.35,112.21,112.26,32281.0,100.5578,100.6743,100.5489,100.5937,32281.0
2019-04-29 15:00:00,112.25,112.35,112.25,112.32,38133.0,100.5847,100.6743,100.5847,100.6474,38133.0
2019-04-29 15:10:00,112.33,112.44,112.32,112.35,35280.0,100.6564,100.755,100.6474,100.6743,35280.0
2019-04-29 15:20:00,112.35,112.41,112.25,112.28,67578.0,100.6743,100.7281,100.5847,100.6116,67578.0
2019-04-29 15:30:00,112.28,112.45,112.22,112.42,56722.0,100.6116,100.7639,100.5578,100.737,56722.0
2019-04-29 15:40:00,112.42,112.51,112.28,112.36,82663.0,100.737,100.8177,100.6116,100.6833,82663.0
2019-04-29 15:50:00,112.37,112.41,112.24,112.29,227964.0,100.6922,100.7281,100.5757,100.6205,227964.0
2019-04-30 09:30:00,111.57,112.16,111.2,112.03,128480.0,99.9754,100.5041,99.6438,100.3876,128480.0
2019-04-30 09:40:00,111.97,112.01,111.81,111.86,55413.0,100.3338,100.3696,100.1904,100.2352,55413.0
2019-04-30 09:50:00,111.83,111.91,111.59,111.76,48011.0,100.2084,100.28,99.9933,100.1456,48011.0
2019-04-30 10:00:00,111.8,111.83,111.7,111.82,51100.0,100.1815,100.2084,100.0919,100.1994,51100.0
2019-04-30 10:10:00,111.82,111.94,111.79,111.92,34734.0,100.1994,100.3069,100.1725,100.289,34734.0
2019-04-30 10:20:00,111.91,112.18,111.91,112.14,50278.0,100.28,100.522,100.28,100.4861,50278.0
2019-04-30 10:30:00,112.15,112.39,112.15,112.37,44054.0,100.4951,100.7102,100.4951,100.6922,44054.0
2019-04-30 10:40:00,112.36,112.55,112.31,112.48,49535.0,100.6833,100.8535,100.6385,100.7908,49535.0
2019-04-30 10:50:00,112.46,112.47,112.34,112.35,37281.0,100.7729,100.7818,100.6653,100.6743,37281.0
2019-04-30 11:00:00,112.36,112.36,111.91,112.02,42758.0,100.6833,100.6833,100.28,100.3786,42758.0
2019-04-30 11:10:00,112.0,112.19,111.93,112.19,50687.0,100.3607,100.5309,100.298,100.5309,50687.0
2019-04-30 11:20:00,112.18,112.31,112.11,112.26,45155.0,100.522,100.6385,100.4593,100.5937,45155.0
2019-04-30 11:30:00,112.27,112.55,112.25,112.49,28765.0,100.6026,100.8535,100.5847,100.7998,28765.0
2019-04-30 11:40:00,112.5,112.73,112.46,112.7,45967.0,100.8087,101.0148,100.7729,100.9879,45967.0
2019-04-30 11:50:00,112.72,112.81,112.61,112.73,45105.0,101.0059,101.0865,100.9073,101.0148,45105.0
2019-04-30 12:00:00,112.72,112.96,112.71,112.93,51242.0,101.0059,101.2209,100.9969,101.194,51242.0
2019-04-30 12:10:00,112.91,113.21,112.91,113.13,101871.0,101.1761,101.4449,101.1761,101.3733,101871.0
2019-04-30 12:20:00,113.13,113.24,113.09,113.18,28129.0,101.3733,101.4718,101.3374,101.4181,28129.0
2019-04-30 12:30:00,113.18,113.3,113.07,113.09,46942.0,101.4181,101.5256,101.3195,101.3374,46942.0
2019-04-30 12:40:00,113.1,113.22,112.96,112.99,27661.0,101.3464,101.4539,101.2209,101.2478,27661.0
2019-04-30 12:50:00,112.98,113.03,112.87,112.9,24364.0,101.2388,101.2836,101.1403,101.1672,24364.0
2019-04-30 13:00:00,112.9,113.03,112.89,112.97,32810.0,101.1672,101.2836,101.1582,101.2299,32810.0
2019-04-30 13:10:00,112.97,113.06,112.95,113.01,28542.0,101.2299,101.3105,101.212,101.2657,28542.0
2019-04-30 13:20:00,113.0,113.01,112.86,112.86,20713.0,101.2568,101.2657,101.1313,101.1313,20713.0
2019-04-30 13:30:00,112.87,112.93,112.81,112.88,30763.0,101.1403,101.194,101.0865,101.1492,30763.0
2019-04-30 13:40:00,112.91,113.1,112.88,113.07,24727.0,101.1761,101.3464,101.1492,101.3195,24727.0
2019-04-30 13:50:00,113.05,113.06,112.92,112.97,21981.0,101.3016,101.3105,101.1851,101.2299,21981.0
2019-04-30 14:00:00,112.99,113.08,112.95,113.02,37919.0,101.2478,101.3284,101.212,101.2747,37919.0
2019-04-30 14:10:00,113.01,113.01,112.86,112.95,24727.0,101.2657,101.2657,101.1313,101.212,24727.0
2019-04-30 14:20:00,112.93,113.01,112.84,112.86,19060.0,101.194,101.2657,101.1134,101.1313,19060.0
2019-04-30 14:30:00,112.86,112.93,112.78,112.86,30490.0,101.1313,101.194,101.0596,101.1313,30490.0
2019-04-30 14:40:00,112.88,112.88,112.79,112.8,31756.0,101.1492,101.1492,101.0686,101.0775,31756.0
2019-04-30 14:50:00,112.79,112.81,112.66,112.69,39314.0,101.0686,101.0865,100.9521,100.979,39314.0
2019-04-30 15:00:00,112.71,112.78,112.69,112.74,71754.0,100.9969,101.0596,100.979,101.0238,71754.0
2019-04-30 15:10:00,112.73,112.73,112.6,112.62,43531.0,101.0148,101.0148,100.8983,100.9163,43531.0
2019-04-30 15:20:00,112.63,112.76,112.62,112.74,48944.0,100.9252,101.0417,100.9163,101.0238,48944.0
2019-04-30 15:30:00,112.73,112.82,112.69,112.75,49436.0,101.0148,101.0955,100.979,101.0327,49436.0
2019-04-30 15:40:00,112.76,112.78,112.62,112.71,67573.0,101.0417,101.0596,100.9163,100.9969,67573.0
2019-04-30 15:50:00,112.7,113.17,112.63,113.11,382478.0,100.9879,101.4091,100.9252,101.3553,382478.0
2019-05-01 09:30:00,113.04,113.04,112.43,112.81,109971.0,101.2926,101.2926,100.746,101.0865,109971.0
2019-05-01 09:40:00,112.85,113.03,112.64,112.74,71154.0,101.1223,101.2836,100.9342,101.0238,71154.0
2019-05-01 09:50:00,112.75,112.83,112.28,112.45,46293.0,101.0327,101.1044,100.6116,100.7639,46293.0
2019-05-01 10:00:00,112.42,112.46,112.17,112.31,60877.0,100.737,100.7729,100.513,100.6385,60877.0
2019-05-01 10:10:00,112.29,112.38,112.08,112.17,80715.0,100.6205,100.7012,100.4324,100.513,80715.0
2019-05-01 10:20:00,112.14,112.27,112.09,112.25,31395.0,100.4861,100.6026,100.4413,100.5847,31395.0
2019-05-01 10:30:00,112.25,112.43,112.11,112.27,41150.0,100.5847,100.746,100.4593,100.6026,41150.0
2019-05-01 10:40:00,112.31,112.46,112.28,112.29,40618.0,100.6385,100.7729,100.6116,100.6205,40618.0
2019-05-01 10:50:00,112.26,112.61,112.23,112.56,30126.0,100.5937,100.9073,100.5668,100.8625,30126.0
2019-05-01 11:00:00,112.57,112.67,112.51,112.58,24747.0,100.8714,100.9611,100.8177,100.8804,24747.0
2019-05-01 11:10:00,112.58,112.79,112.56,112.74,28982.0,100.8804,101.0686,100.8625,101.0238,28982.0
2019-05-01 11:20:00,112.76,112.83,112.6,112.61,25870.0,101.0417,101.1044,100.8983,100.9073,25870.0
2019-05-01 11:30:00,112.61,112.82,112.53,112.8,39845.0,100.9073,101.0955,100.8356,101.0775,39845.0
2019-05-01 11:40:00,112.79,112.86,112.64,112.65,24027.0,101.0686,101.1313,100.9342,100.9431,24027.0
2019-05-01 11:50:00,112.66,112.77,112.64,112.73,30811.0,100.9521,101.0507,100.9342,101.0148,30811.0
2019-05-01 12:00:00,112.76,112.91,112.66,112.66,30748.0,101.0417,101.1761,100.9521,100.9521,30748.0
2019-05-01 12:10:00,112.65,112.7,112.53,112.57,24088.0,100.9431,100.9879,100.8356,100.8714,24088.0
2019-05-01 12:20:00,112.58,112.62,112.5,112.59,19840.0,100.8804,100.9163,100.8087,100.8894,19840.0
2019-05-01 12:30:00,112.59,112.59,112.4,112.4,22572.0,100.8894,100.8894,100.7191,100.7191,22572.0
2019-05-01 12:40:00,112.39,112.43,112.23,112.3,39931.0,100.7102,100.746,100.5668,100.6295,39931.0
2019-05-01 12:50:00,112.3,112.46,112.26,112.4,30510.0,100.6295,100.7729,100.5937,100.7191,30510.0
2019-05-01 13:00:00,112.42,112.6,112.37,112.47,41794.0,100.737,100.8983,100.6922,100.7818,41794.0
2019-05-01 13:10:00,112.45,112.47,112.3,112.34,31218.0,100.7639,100.7818,100.6295,100.6653,31218.0
2019-05-01 13:20:00,112.34,112.37,112.27,112.3,21591.0,100.6653,100.6922,100.6026,100.6295,21591.0
2019-05-01 13:30:00,112.3,112.41,112.24,112.39,31837.0,100.6295,100.7281,100.5757,100.7102,31837.0
2019-05-01 13:40:00,112.4,112.46,112.32,112.35,33230.0,100.7191,100.7729,100.6474,100.6743,33230.0
2019-05-01 13:50:00,112.32,112.38,112.2,112.35,35520.0,100.6474,100.7012,100.5399,100.6743,35520.0
2019-05-01 14:00:00,112.37,112.5,112.2,112.36,53477.0,100.6922,100.8087,100.5399,100.6833,53477.0
2019-05-01 14:10:00,112.37,112.39,112.2,112.36,46223.0,100.6922,100.7102,100.5399,100.6833,46223.0
2019-05-01 14:20:00,112.36,112.39,112.19,112.22,37116.0,100.6833,100.7102,100.5309,100.5578,37116.0
2019-05-01 14:30:00,112.22,112.26,111.63,111.63,65506.0,100.5578,100.5937,100.0291,100.0291,65506.0
2019-05-01 14:40:00,111.67,111.76,111.44,111.71,72619.0,100.065,100.1456,99.8589,100.1008,72619.0
2019-05-01 14:50:00,111.73,111.94,111.52,111.6,63260.0,100.1187,100.3069,99.9306,100.0023,63260.0
2019-05-01 15:00:00,111.55,111.63,111.34,111.42,43091.0,99.9574,100.0291,99.7693,99.841,43091.0
2019-05-01 15:10:00,111.44,111.56,111.34,111.51,45258.0,99.8589,99.9664,99.7693,99.9216,45258.0
2019-05-01 15:20:00,111.51,111.53,111.2,111.24,46420.0,99.9216,99.9395,99.6438,99.6797,46420.0
2019-05-01 15:30:00,111.24,111.25,110.98,111.02,105225.0,99.6797,99.6886,99.4467,99.4825,105225.0
2019-05-01 15:40:00,111.0,111.0,110.79,110.85,124392.0,99.4646,99.4646,99.2764,99.3302,124392.0
2019-05-01 15:50:00,110.87,110.92,110.7,110.71,255448.0,99.3481,99.3929,99.1958,99.2047,255448.0
2019-05-02 09:30:00,110.6,111.2,110.45,110.95,118814.0,99.1062,99.6438,98.9718,99.4198,118814.0
2019-05-02 09:40:00,110.97,111.25,110.97,111.14,52874.0,99.4377,99.6886,99.4377,99.5901,52874.0
2019-05-02 09:50:00,111.11,111.11,110.74,110.76,114398.0,99.5632,99.5632,99.2316,99.2495,114398.0
2019-05-02 10:00:00,110.77,111.44,110.77,111.41,110203.0,99.2585,99.8589,99.2585,99.832,110203.0
2019-05-02 10:10:00,111.38,111.44,111.14,111.22,90762.0,99.8051,99.8589,99.5901,99.6617,90762.0
2019-05-02 10:20:00,111.22,111.25,111.06,111.17,50151.0,99.6617,99.6886,99.5184,99.6169,50151.0
2019-05-02 10:30:00,111.17,111.26,111.1,111.25,46962.0,99.6169,99.6976,99.5542,99.6886,46962.0
2019-05-02 10:40:00,111.26,111.26,111.02,111.08,52985.0,99.6976,99.6976,99.4825,99.5363,52985.0
2019-05-02 10:50:00,111.07,111.07,110.73,110.82,23233.0,99.5273,99.5273,99.2227,99.3033,23233.0
2019-05-02 11:00:00,110.82,111.19,110.82,111.13,35565.0,99.3033,99.6349,99.3033,99.5811,35565.0
2019-05-02 11:10:00,111.12,111.21,110.96,110.96,23685.0,99.5721,99.6528,99.4288,99.4288,23685.0
2019-05-02 11:20:00,110.96,110.96,110.62,110.67,27432.0,99.4288,99.4288,99.1241,99.1689,27432.0
2019-05-02 11:30:00,110.67,110.89,110.67,110.69,18339.0,99.1689,99.366,99.1689,99.1868,18339.0
2019-05-02 11:40:00,110.65,110.74,110.37,110.48,51067.0,99.151,99.2316,98.9001,98.9986,51067.0
2019-05-02 11:50:00,110.49,110.62,110.43,110.62,32103.0,99.0076,99.1241,98.9538,99.1241,32103.0
2019-05-02 12:00:00,110.6,110.69,110.5,110.69,27506.0,99.1062,99.1868,99.0166,99.1868,27506.0
2019-05-02 12:10:00,110.66,110.72,110.45,110.52,33576.0,99.1599,99.2137,98.9718,99.0345,33576.0
2019-05-02 12:20:00,110.52,110.66,110.48,110.56,51002.0,99.0345,99.1599,98.9986,99.0703,51002.0
2019-05-02 12:30:00,110.58,110.83,110.54,110.8,29295.0,99.0883,99.3123,99.0524,99.2854,29295.0
2019-05-02 12:40:00,110.83,110.89,110.65,110.85,23732.0,99.3123,99.366,99.151,99.3302,23732.0
2019-05-02 12:50:00,110.85,111.0,110.81,110.98,25669.0,99.3302,99.4646,99.2944,99.4467,25669.0
2019-05-02 13:00:00,110.96,111.02,110.72,110.91,33498.0,99.4288,99.4825,99.2137,99.384,33498.0
2019-05-02 13:10:00,110.93,111.11,110.91,111.09,26893.0,99.4019,99.5632,99.384,99.5453,26893.0
2019-05-02 13:20:00,111.09,111.2,111.04,111.1,29694.0,99.5453,99.6438,99.5004,99.5542,29694.0
2019-05-02 13:30:00,111.1,111.31,111.08,111.26,20671.0,99.5542,99.7424,99.5363,99.6976,20671.0
2019-05-02 13:40:00,111.27,111.3,111.14,111.17,20493.0,99.7065,99.7334,99.5901,99.6169,20493.0
2019-05-02 13:50:00,111.18,111.34,111.17,111.19,22811.0,99.6259,99.7693,99.6169,99.6349,22811.0
2019-05-02 14:00:00,111.2,111.33,111.14,111.21,32736.0,99.6438,99.7603,99.5901,99.6528,32736.0
2019-05-02 14:10:00,111.22,111.45,111.19,111.36,24257.0,99.6617,99.8678,99.6349,99.7872,24257.0
2019-05-02 14:20:00,111.36,111.42,111.22,111.27,30636.0,99.7872,99.841,99.6617,99.7065,30636.0
2019-05-02 14:30:00,111.27,111.4,111.26,111.37,33477.0,99.7065,99.823,99.6976,99.7962,33477.0
2019-05-02 14:40:00,111.36,111.57,111.35,111.44,58347.0,99.7872,99.9754,99.7782,99.8589,58347.0
2019-05-02 14:50:00,111.43,111.56,111.37,111.5,167983.0,99.8499,99.9664,99.7962,99.9126,167983.0
2019-05-02 15:00:00,111.48,111.67,111.43,111.57,87550.0,99.8947,100.065,99.8499,99.9754,87550.0
2019-05-02 15:10:00,111.63,111.77,111.57,111.76,39927.0,100.0291,100.1546,99.9754,100.1456,39927.0
2019-05-02 15:20:00,111.77,111.94,111.77,111.9,59190.0,100.1546,100.3069,100.1546,100.2711,59190.0
2019-05-02 15:30:00,111.9,112.06,111.88,111.98,87057.0,100.2711,100.4144,100.2532,100.3428,87057.0
2019-05-02 15:40:00,111.96,112.01,111.84,111.9,108963.0,100.3248,100.3696,100.2173,100.2711,108963.0
2019-05-02 15:50:00,111.91,112.17,111.88,112.12,254427.0,100.28,100.513,100.2532,100.4682,254427.0
2019-05-03 09:30:00,112.62,112.84,112.35,112.63,71706.0,100.9163,101.1134,100.6743,100.9252,71706.0
2019-05-03 09:40:00,112.62,112.78,112.42,112.64,27182.0,100.9163,101.0596,100.737,100.9342,27182.0
2019-05-03 09:50:00,112.62,112.74,112.44,112.7,79055.0,100.9163,101.0238,100.755,100.9879,79055.0
2019-05-03 10:00:00,112.67,112.87,112.49,112.53,66428.0,100.9611,101.1403,100.7998,100.8356,66428.0
2019-05-03 10:10:00,112.5,112.52,112.31,112.32,25241.0,100.8087,100.8266,100.6385,100.6474,25241.0
2019-05-03 10:20:00,112.31,112.35,112.15,112.29,29623.0,100.6385,100.6743,100.4951,100.6205,29623.0
2019-05-03 10:30:00,112.33,112.46,112.27,112.28,19987.0,100.6564,100.7729,100.6026,100.6116,19987.0
2019-05-03 10:40:00,112.29,112.58,112.27,112.45,78933.0,100.6205,100.8804,100.6026,100.7639,78933.0
2019-05-03 10:50:00,112.47,112.55,112.34,112.51,25427.0,100.7818,100.8535,100.6653,100.8177,25427.0
2019-05-03 11:00:00,112.52,112.66,112.49,112.51,24135.0,100.8266,100.9521,100.7998,100.8177,24135.0
2019-05-03 11:10:00,112.54,112.6,112.48,112.48,28110.0,100.8446,100.8983,100.7908,100.7908,28110.0
2019-05-03 11:20:00,112.49,112.56,112.42,112.5,82295.0,100.7998,100.8625,100.737,100.8087,82295.0
2019-05-03 11:30:00,112.51,112.58,112.37,112.51,42379.0,100.8177,100.8804,100.6922,100.8177,42379.0
2019-05-03 11:40:00,112.51,112.7,112.48,112.53,43501.0,100.8177,100.9879,100.7908,100.8356,43501.0
2019-05-03 11:50:00,112.54,112.7,112.48,112.63,29142.0,100.8446,100.9879,100.7908,100.9252,29142.0
2019-05-03 12:00:00,112.65,112.82,112.6,112.78,34934.0,100.9431,101.0955,100.8983,101.0596,34934.0
2019-05-03 12:10:00,112.78,112.83,112.69,112.74,20102.0,101.0596,101.1044,100.979,101.0238,20102.0
2019-05-03 12:20:00,112.76,112.94,112.76,112.89,34801.0,101.0417,101.203,101.0417,101.1582,34801.0
2019-05-03 12:30:00,112.93,113.07,112.81,112.84,43272.0,101.194,101.3195,101.0865,101.1134,43272.0
2019-05-03 12:40:00,112.86,112.88,112.64,112.68,17521.0,101.1313,101.1492,100.9342,100.97,17521.0
2019-05-03 12:50:00,112.69,112.85,112.66,112.82,21497.0,100.979,101.1223,100.9521,101.0955,21497.0
2019-05-03 13:00:00,112.84,112.94,112.8,112.89,27001.0,101.1134,101.203,101.0775,101.1582,27001.0
2019-05-03 13:10:00,112.9,113.09,112.88,113.04,26301.0,101.1672,101.3374,101.1492,101.2926,26301.0
2019-05-03 13:20:00,113.03,113.13,113.02,113.11,29749.0,101.2836,101.3733,101.2747,101.3553,29749.0
2019-05-03 13:30:00,113.1,113.1,112.91,112.95,18680.0,101.3464,101.3464,101.1761,101.212,18680.0
2019-05-03 13:40:00,112.94,112.98,112.82,112.83,18673.0,101.203,101.2388,101.0955,101.1044,18673.0
2019-05-03 13:50:00,112.82,112.87,112.75,112.78,28273.0,101.0955,101.1403,101.0327,101.0596,28273.0
2019-05-03 14:00:00,112.78,112.79,112.66,112.72,23549.0,101.0596,101.0686,100.9521,101.0059,23549.0
2019-05-03 14:10:00,112.7,112.76,112.59,112.7,24457.0,100.9879,101.0417,100.8894,100.9879,24457.0
2019-05-03 14:20:00,112.7,112.86,112.68,112.75,39847.0,100.9879,101.1313,100.97,101.0327,39847.0
2019-05-03 14:30:00,112.76,112.76,112.66,112.73,25690.0,101.0417,101.0417,100.9521,101.0148,25690.0
2019-05-03 14:40:00,112.74,112.91,112.69,112.72,28114.0,101.0238,101.1761,100.979,101.0059,28114.0
2019-05-03 14:50:00,112.72,112.74,112.53,112.56,51648.0,101.0059,101.0238,100.8356,100.8625,51648.0
2019-05-03 15:00:00,112.55,112.64,112.49,112.63,42425.0,100.8535,100.9342,100.7998,100.9252,42425.0
2019-05-03 15:10:00,112.64,112.64,112.42,112.45,51162.0,100.9342,100.9342,100.737,100.7639,51162.0
2019-05-03 15:20:00,112.46,112.51,112.4,112.42,41023.0,100.7729,100.8177,100.7191,100.737,41023.0
2019-05-03 15:30:00,112.41,112.42,112.31,112.37,71353.0,100.7281,100.737,100.6385,100.6922,71353.0
2019-05-03 15:40:00,112.37,112.38,112.25,112.27,97796.0,100.6922,100.7012,100.5847,100.6026,97796.0
2019-05-03 15:50:00,112.28,112.44,112.23,112.36,205797.0,100.6116,100.755,100.5668,100.6833,205797.0
2019-05-06 09:30:00,111.04,111.67,110.64,111.03,113583.0,99.5004,100.065,99.142,99.4915,113583.0
2019-05-06 09:40:00,111.0,111.25,110.45,110.51,141497.0,99.4646,99.6886,98.9718,99.0255,141497.0
2019-05-06 09:50:00,110.48,110.92,110.1,110.91,66822.0,98.9986,99.3929,98.6581,99.384,66822.0
2019-05-06 10:00:00,110.87,111.06,110.77,110.96,53874.0,99.3481,99.5184,99.2585,99.4288,53874.0
2019-05-06 10:10:00,110.94,111.05,110.85,110.97,43805.0,99.4108,99.5094,99.3302,99.4377,43805.0
2019-05-06 10:20:00,110.97,111.03,110.83,111.0,114746.0,99.4377,99.4915,99.3123,99.4646,114746.0
2019-05-06 10:30:00,111.0,111.03,110.74,110.76,47360.0,99.4646,99.4915,99.2316,99.2495,47360.0
2019-05-06 10:40:00,110.8,110.88,110.62,110.78,32696.0,99.2854,99.3571,99.1241,99.2675,32696.0
2019-05-06 10:50:00,110.76,110.99,110.75,110.81,37323.0,99.2495,99.4556,99.2406,99.2944,37323.0
2019-05-06 11:00:00,110.82,111.12,110.8,111.11,61025.0,99.3033,99.5721,99.2854,99.5632,61025.0
2019-05-06 11:10:00,111.13,111.15,110.84,111.02,35194.0,99.5811,99.599,99.3212,99.4825,35194.0
2019-05-06 11:20:00,111.05,111.13,110.97,111.06,57411.0,99.5094,99.5811,99.4377,99.5184,57411.0
2019-05-06 11:30:00,111.05,111.1,110.78,110.9,43201.0,99.5094,99.5542,99.2675,99.375,43201.0
2019-05-06 11:40:00,110.9,111.23,110.9,111.06,47556.0,99.375,99.6707,99.375,99.5184,47556.0
2019-05-06 11:50:00,111.05,111.07,110.87,110.91,43806.0,99.5094,99.5273,99.3481,99.384,43806.0
2019-05-06 12:00:00,110.93,111.04,110.93,111.0,28458.0,99.4019,99.5004,99.4019,99.4646,28458.0
2019-05-06 12:10:00,111.01,111.18,110.97,111.16,33152.0,99.4736,99.6259,99.4377,99.608,33152.0
2019-05-06 12:20:00,111.16,111.16,110.94,110.95,20907.0,99.608,99.608,99.4108,99.4198,20907.0
2019-05-06 12:30:00,110.95,110.99,110.87,110.87,34842.0,99.4198,99.4556,99.3481,99.3481,34842.0
2019-05-06 12:40:00,110.87,110.91,110.8,110.87,23512.0,99.3481,99.384,99.2854,99.3481,23512.0
2019-05-06 12:50:00,110.88,111.03,110.84,110.96,33122.0,99.3571,99.4915,99.3212,99.4288,33122.0
2019-05-06 13:00:00,110.95,110.98,110.84,110.88,23962.0,99.4198,99.4467,99.3212,99.3571,23962.0
2019-05-06 13:10:00,110.88,111.04,110.84,110.9,35059.0,99.3571,99.5004,99.3212,99.375,35059.0
2019-05-06 13:20:00,110.91,110.95,110.78,110.81,33044.0,99.384,99.4198,99.2675,99.2944,33044.0
2019-05-06 13:30:00,110.8,110.81,110.49,110.58,79688.0,99.2854,99.2944,99.0076,99.0883,79688.0
2019-05-06 13:40:00,110.58,110.63,110.52,110.63,22134.0,99.0883,99.1331,99.0345,99.1331,22134.0
2019-05-06 13:50:00,110.63,110.7,110.59,110.7,22208.0,99.1331,99.1958,99.0972,99.1958,22208.0
2019-05-06 14:00:00,110.7,110.82,110.67,110.78,57276.0,99.1958,99.3033,99.1689,99.2675,57276.0
2019-05-06 14:10:00,110.81,110.9,110.78,110.82,34303.0,99.2944,99.375,99.2675,99.3033,34303.0
2019-05-06 14:20:00,110.84,110.92,110.8,110.85,19158.0,99.3212,99.3929,99.2854,99.3302,19158.0
2019-05-06 14:30:00,110.86,111.14,110.86,111.09,41672.0,99.3392,99.5901,99.3392,99.5453,41672.0
2019-05-06 14:40:00,111.09,111.25,111.05,111.23,35848.0,99.5453,99.6886,99.5094,99.6707,35848.0
2019-05-06 14:50:00,111.22,111.39,111.22,111.3,52938.0,99.6617,99.8141,99.6617,99.7334,52938.0
2019-05-06 15:00:00,111.3,111.52,111.29,111.47,58052.0,99.7334,99.9306,99.7245,99.8858,58052.0
2019-05-06 15:10:00,111.48,111.55,111.44,111.5,39195.0,99.8947,99.9574,99.8589,99.9126,39195.0
2019-05-06 15:20:00,111.49,111.6,111.48,111.52,33324.0,99.9037,100.0023,99.8947,99.9306,33324.0
2019-05-06 15:30:00,111.54,111.62,111.48,111.6,51638.0,99.9485,100.0202,99.8947,100.0023,51638.0
2019-05-06 15:40:00,111.6,111.63,111.37,111.48,84148.0,100.0023,100.0291,99.7962,99.8947,84148.0
2019-05-06 15:50:00,111.49,111.61,111.29,111.36,166660.0,99.9037,100.0112,99.7245,99.7872,166660.0
2019-05-07 09:30:00,110.0,110.0,109.33,109.77,183434.0,98.5685,98.5685,97.9682,98.3624,183434.0
2019-05-07 09:40:00,109.76,109.79,109.08,109.11,102817.0,98.3535,98.3804,97.7441,97.771,102817.0
2019-05-07 09:50:00,109.11,109.37,108.79,109.15,112524.0,97.771,98.004,97.4843,97.8069,112524.0
2019-05-07 10:00:00,109.15,109.27,108.73,108.81,108319.0,97.8069,97.9144,97.4305,97.5022,108319.0
2019-05-07 10:10:00,108.83,108.91,108.47,108.56,88935.0,97.5201,97.5918,97.1975,97.2782,88935.0
2019-05-07 10:20:00,108.52,108.89,108.43,108.88,55021.0,97.2423,97.5739,97.1617,97.5649,55021.0
2019-05-07 10:30:00,108.88,108.93,108.66,108.7,65331.0,97.5649,97.6097,97.3678,97.4036,65331.0
2019-05-07 10:40:00,108.69,108.69,108.35,108.47,108262.0,97.3947,97.3947,97.09,97.1975,108262.0
2019-05-07 10:50:00,108.46,108.62,108.2,108.21,106235.0,97.1886,97.3319,96.9556,96.9645,106235.0
2019-05-07 11:00:00,108.21,108.21,107.78,108.18,128314.0,96.9645,96.9645,96.5792,96.9377,128314.0
2019-05-07 11:10:00,108.18,108.18,107.74,107.86,75725.0,96.9377,96.9377,96.5434,96.6509,75725.0
2019-05-07 11:20:00,107.87,107.87,107.5,107.75,142447.0,96.6599,96.6599,96.3283,96.5524,142447.0
2019-05-07 11:30:00,107.75,107.77,107.21,107.37,194152.0,96.5524,96.5703,96.0685,96.2118,194152.0
2019-05-07 11:40:00,107.38,107.52,107.23,107.33,104457.0,96.2208,96.3463,96.0864,96.176,104457.0
2019-05-07 11:50:00,107.34,107.37,107.11,107.36,70853.0,96.185,96.2118,95.9789,96.2029,70853.0
2019-05-07 12:00:00,107.35,107.43,107.11,107.37,72452.0,96.1939,96.2656,95.9789,96.2118,72452.0
2019-05-07 12:10:00,107.36,107.49,107.24,107.49,46099.0,96.2029,96.3194,96.0954,96.3194,46099.0
2019-05-07 12:20:00,107.48,107.96,107.47,107.85,98449.0,96.3104,96.7405,96.3015,96.642,98449.0
2019-05-07 12:30:00,107.85,107.86,107.62,107.67,72577.0,96.642,96.6509,96.4359,96.4807,72577.0
2019-05-07 12:40:00,107.66,107.83,107.63,107.79,26877.0,96.4717,96.624,96.4448,96.5882,26877.0
2019-05-07 12:50:00,107.83,107.98,107.78,107.81,57379.0,96.624,96.7585,96.5792,96.6061,57379.0
2019-05-07 13:00:00,107.8,107.82,107.43,107.44,43909.0,96.5972,96.6151,96.2656,96.2746,43909.0
2019-05-07 13:10:00,107.44,107.55,107.36,107.43,42049.0,96.2746,96.3731,96.2029,96.2656,42049.0
2019-05-07 13:20:00,107.42,107.49,107.25,107.34,47879.0,96.2566,96.3194,96.1043,96.185,47879.0
2019-05-07 13:30:00,107.34,107.37,107.24,107.37,60730.0,96.185,96.2118,96.0954,96.2118,60730.0
2019-05-07 13:40:00,107.35,107.42,107.2,107.39,46055.0,96.1939,96.2566,96.0595,96.2298,46055.0
2019-05-07 13:50:00,107.39,107.6,107.37,107.51,33221.0,96.2298,96.4179,96.2118,96.3373,33221.0
2019-05-07 14:00:00,107.49,107.56,107.3,107.37,82975.0,96.3194,96.3821,96.1491,96.2118,82975.0
2019-05-07 14:10:00,107.38,107.39,107.02,107.12,76692.0,96.2208,96.2298,95.8982,95.9878,76692.0
2019-05-07 14:20:00,107.14,107.21,106.75,106.77,69092.0,96.0057,96.0685,95.6563,95.6742,69092.0
2019-05-07 14:30:00,106.77,106.9,106.55,106.6,57558.0,95.6742,95.7907,95.4771,95.5219,57558.0
2019-05-07 14:40:00,106.62,106.73,106.38,106.38,103278.0,95.5398,95.6384,95.3247,95.3247,103278.0
2019-05-07 14:50:00,106.38,106.91,106.38,106.73,61930.0,95.3247,95.7996,95.3247,95.6384,61930.0
2019-05-07 15:00:00,106.74,106.75,106.37,106.63,119285.0,95.6473,95.6563,95.3158,95.5487,119285.0
2019-05-07 15:10:00,106.62,106.77,106.57,106.67,69707.0,95.5398,95.6742,95.495,95.5846,69707.0
2019-05-07 15:20:00,106.67,106.83,106.47,106.54,80763.0,95.5846,95.728,95.4054,95.4681,80763.0
2019-05-07 15:30:00,106.53,106.6,106.17,106.22,126039.0,95.4591,95.5219,95.1366,95.1814,126039.0
2019-05-07 15:40:00,106.21,106.71,106.2,106.7,160716.0,95.1724,95.6204,95.1634,95.6115,160716.0
2019-05-07 15:50:00,106.7,107.21,106.63,107.12,325131.0,95.6115,96.0685,95.5487,95.9878,325131.0
2019-05-08 09:30:00,107.08,107.09,106.57,106.86,151872.0,95.952,95.9609,95.495,95.7548,151872.0
2019-05-08 09:40:00,106.86,107.31,106.71,107.16,48225.0,95.7548,96.1581,95.6204,96.0237,48225.0
2019-05-08 09:50:00,107.17,107.38,106.99,107.05,66877.0,96.0326,96.2208,95.8713,95.9251,66877.0
2019-05-08 10:00:00,107.08,107.21,106.94,106.95,54948.0,95.952,96.0685,95.8265,95.8355,54948.0
2019-05-08 10:10:00,106.95,107.05,106.83,107.01,53549.0,95.8355,95.9251,95.728,95.8893,53549.0
2019-05-08 10:20:00,107.03,107.1,106.63,106.73,33197.0,95.9072,95.9699,95.5487,95.6384,33197.0
2019-05-08 10:30:00,106.72,106.83,106.39,106.47,43945.0,95.6294,95.728,95.3337,95.4054,43945.0
2019-05-08 10:40:00,106.49,106.71,106.42,106.55,106201.0,95.4233,95.6204,95.3606,95.4771,106201.0
2019-05-08 10:50:00,106.54,106.75,106.21,106.73,67702.0,95.4681,95.6563,95.1724,95.6384,67702.0
2019-05-08 11:00:00,106.76,107.14,106.65,107.05,112560.0,95.6652,96.0057,95.5667,95.9251,112560.0
2019-05-08 11:10:00,107.09,107.28,107.02,107.14,149573.0,95.9609,96.1312,95.8982,96.0057,149573.0
2019-05-08 11:20:00,107.13,107.24,106.99,107.1,81558.0,95.9968,96.0954,95.8713,95.9699,81558.0
2019-05-08 11:30:00,107.1,107.3,106.68,106.9,86048.0,95.9699,96.1491,95.5936,95.7907,86048.0
2019-05-08 11:40:00,106.94,107.16,106.88,107.13,46220.0,95.8265,96.0237,95.7728,95.9968,46220.0
2019-05-08 11:50:00,107.14,107.36,107.13,107.25,35178.0,96.0057,96.2029,95.9968,96.1043,35178.0
2019-05-08 12:00:00,107.26,107.26,106.96,107.04,32107.0,96.1133,96.1133,95.8445,95.9161,32107.0
2019-05-08 12:10:00,107.03,107.14,107.01,107.03,34069.0,95.9072,96.0057,95.8893,95.9072,34069.0
2019-05-08 12:20:00,107.03,107.29,106.99,107.28,40344.0,95.9072,96.1402,95.8713,96.1312,40344.0
2019-05-08 12:30:00,107.26,107.34,107.19,107.27,25979.0,96.1133,96.185,96.0506,96.1222,25979.0
2019-05-08 12:40:00,107.26,107.43,107.26,107.34,25704.0,96.1133,96.2656,96.1133,96.185,25704.0
2019-05-08 12:50:00,107.34,107.63,107.33,107.57,38490.0,96.185,96.4448,96.176,96.3911,38490.0
2019-05-08 13:00:00,107.56,107.66,107.43,107.52,32755.0,96.3821,96.4717,96.2656,96.3463,32755.0
2019-05-08 13:10:00,107.51,107.51,107.35,107.43,26409.0,96.3373,96.3373,96.1939,96.2656,26409.0
2019-05-08 13:20:00,107.43,107.7,107.42,107.69,66441.0,96.2656,96.5075,96.2566,96.4986,66441.0
2019-05-08 13:30:00,107.7,107.71,107.45,107.59,36302.0,96.5075,96.5165,96.2835,96.409,36302.0
2019-05-08 13:40:00,107.57,107.6,107.44,107.47,29572.0,96.3911,96.4179,96.2746,96.3015,29572.0
2019-05-08 13:50:00,107.47,107.54,107.36,107.48,26508.0,96.3015,96.3642,96.2029,96.3104,26508.0
2019-05-08 14:00:00,107.49,107.51,107.28,107.37,28811.0,96.3194,96.3373,96.1312,96.2118,28811.0
2019-05-08 14:10:00,107.36,107.39,107.21,107.23,32759.0,96.2029,96.2298,96.0685,96.0864,32759.0
2019-05-08 14:20:00,107.25,107.32,107.2,107.26,41819.0,96.1043,96.167,96.0595,96.1133,41819.0
2019-05-08 14:30:00,107.27,107.37,107.13,107.17,36701.0,96.1222,96.2118,95.9968,96.0326,36701.0
2019-05-08 14:40:00,107.18,107.24,107.1,107.16,61581.0,96.0416,96.0954,95.9699,96.0237,61581.0
2019-05-08 14:50:00,107.15,107.21,106.99,107.09,88263.0,96.0147,96.0685,95.8713,95.9609,88263.0
2019-05-08 15:00:00,107.09,107.24,107.04,107.05,61794.0,95.9609,96.0954,95.9161,95.9251,61794.0
2019-05-08 15:10:00,107.05,107.29,107.05,107.28,75093.0,95.9251,96.1402,95.9251,96.1312,75093.0
2019-05-08 15:20:00,107.28,107.46,107.27,107.42,47217.0,96.1312,96.2925,96.1222,96.2566,47217.0
2019-05-08 15:30:00,107.43,107.47,107.31,107.34,60681.0,96.2656,96.3015,96.1581,96.185,60681.0
2019-05-08 15:40:00,107.34,107.37,107.06,107.14,141249.0,96.185,96.2118,95.9341,96.0057,141249.0
2019-05-08 15:50:00,107.14,107.14,106.69,106.75,222836.0,96.0057,96.0057,95.6025,95.6563,222836.0
2019-05-09 09:30:00,105.74,106.45,105.52,105.82,118761.0,94.7512,95.3875,94.5541,94.8229,118761.0
2019-05-09 09:40:00,105.83,105.89,105.59,105.65,39637.0,94.8319,94.8856,94.6168,94.6706,39637.0
2019-05-09 09:50:00,105.59,105.69,105.26,105.64,52502.0,94.6168,94.7064,94.3211,94.6616,52502.0
2019-05-09 10:00:00,105.64,105.64,105.35,105.5,38685.0,94.6616,94.6616,94.4018,94.5362,38685.0
2019-05-09 10:10:00,105.5,105.65,105.39,105.57,33650.0,94.5362,94.6706,94.4376,94.5989,33650.0
2019-05-09 10:20:00,105.58,105.6,105.19,105.41,35536.0,94.6079,94.6258,94.2584,94.4555,35536.0
2019-05-09 10:30:00,105.38,105.43,105.08,105.12,45074.0,94.4287,94.4735,94.1598,94.1957,45074.0
2019-05-09 10:40:00,105.12,105.39,105.05,105.36,40462.0,94.1957,94.4376,94.1329,94.4107,40462.0
2019-05-09 10:50:00,105.35,105.47,104.94,104.94,37697.0,94.4018,94.5093,94.0344,94.0344,37697.0
2019-05-09 11:00:00,104.95,104.97,104.75,104.87,52781.0,94.0433,94.0613,93.8641,93.9717,52781.0
2019-05-09 11:10:00,104.85,104.97,104.71,104.73,48017.0,93.9537,94.0613,93.8283,93.8462,48017.0
2019-05-09 11:20:00,104.74,104.81,104.62,104.78,77391.0,93.8552,93.9179,93.7476,93.891,77391.0
2019-05-09 11:30:00,104.8,105.12,104.8,105.0,42366.0,93.9089,94.1957,93.9089,94.0881,42366.0
2019-05-09 11:40:00,105.0,105.16,104.95,105.12,46946.0,94.0881,94.2315,94.0433,94.1957,46946.0
2019-05-09 11:50:00,105.16,105.31,105.0,105.28,37861.0,94.2315,94.3659,94.0881,94.339,37861.0
2019-05-09 12:00:00,105.27,105.33,105.09,105.28,40008.0,94.3301,94.3838,94.1688,94.339,40008.0
2019-05-09 12:10:00,105.3,105.64,105.3,105.51,39253.0,94.357,94.6616,94.357,94.5451,39253.0
2019-05-09 12:20:00,105.51,105.96,105.5,105.69,63363.0,94.5451,94.9484,94.5362,94.7064,63363.0
2019-05-09 12:30:00,105.79,106.15,105.77,106.06,58409.0,94.796,95.1186,94.7781,95.038,58409.0
2019-05-09 12:40:00,106.09,106.46,105.95,106.17,51239.0,95.0649,95.3964,94.9394,95.1366,51239.0
2019-05-09 12:50:00,106.17,106.3,106.03,106.11,28306.0,95.1366,95.253,95.0111,95.0828,28306.0
2019-05-09 13:00:00,106.17,106.36,106.02,106.02,28505.0,95.1366,95.3068,95.0021,95.0021,28505.0
2019-05-09 13:10:00,106.1,106.2,105.94,105.98,22521.0,95.0738,95.1634,94.9305,94.9663,22521.0
2019-05-09 13:20:00,106.0,106.02,105.91,105.96,21121.0,94.9842,95.0021,94.9036,94.9484,21121.0
2019-05-09 13:30:00,105.95,106.11,105.82,106.11,44061.0,94.9394,95.0828,94.8229,95.0828,44061.0
2019-05-09 13:40:00,106.14,106.5,106.1,106.44,26996.0,95.1097,95.4323,95.0738,95.3785,26996.0
2019-05-09 13:50:00,106.44,106.44,106.12,106.18,38149.0,95.3785,95.3785,95.0917,95.1455,38149.0
2019-05-09 14:00:00,106.21,106.31,105.94,106.1,28791.0,95.1724,95.262,94.9305,95.0738,28791.0
2019-05-09 14:10:00,106.09,106.32,106.02,106.3,28303.0,95.0649,95.271,95.0021,95.253,28303.0
2019-05-09 14:20:00,106.32,106.46,106.15,106.23,43869.0,95.271,95.3964,95.1186,95.1903,43869.0
2019-05-09 14:30:00,106.22,106.5,106.21,106.3,76785.0,95.1814,95.4323,95.1724,95.253,76785.0
2019-05-09 14:40:00,106.3,106.39,106.1,106.1,29621.0,95.253,95.3337,95.0738,95.0738,29621.0
2019-05-09 14:50:00,106.1,106.18,105.89,105.93,36499.0,95.0738,95.1455,94.8856,94.9215,36499.0
2019-05-09 15:00:00,105.92,105.94,105.53,105.53,77656.0,94.9125,94.9305,94.5631,94.5631,77656.0
2019-05-09 15:10:00,105.59,105.82,105.59,105.8,49380.0,94.6168,94.8229,94.6168,94.805,49380.0
2019-05-09 15:20:00,105.81,106.01,105.72,106.01,46706.0,94.814,94.9932,94.7333,94.9932,46706.0
2019-05-09 15:30:00,106.02,106.32,105.99,106.32,86071.0,95.0021,95.271,94.9753,95.271,86071.0
2019-05-09 15:40:00,106.32,106.41,106.06,106.07,116011.0,95.271,95.3516,95.038,95.0469,116011.0
2019-05-09 15:50:00,106.06,106.4,106.06,106.27,219103.0,95.038,95.3426,95.038,95.2262,219103.0
2019-05-10 09:30:00,105.69,106.13,105.32,105.58,106627.0,94.7064,95.1007,94.3749,94.6079,106627.0
2019-05-10 09:40:00,105.53,105.99,105.5,105.94,36630.0,94.5631,94.9753,94.5362,94.9305,36630.0
2019-05-10 09:50:00,105.97,106.02,105.47,105.47,55805.0,94.9573,95.0021,94.5093,94.5093,55805.0
2019-05-10 10:00:00,105.47,105.54,105.05,105.24,85048.0,94.5093,94.572,94.1329,94.3032,85048.0
2019-05-10 10:10:00,105.25,105.25,104.65,104.87,49714.0,94.3122,94.3122,93.7745,93.9717,49714.0
2019-05-10 10:20:00,104.88,104.89,104.6,104.74,43712.0,93.9806,93.9896,93.7297,93.8552,43712.0
2019-05-10 10:30:00,104.7,104.71,104.28,104.34,78204.0,93.8193,93.8283,93.443,93.4967,78204.0
2019-05-10 10:40:00,104.35,104.38,103.95,104.26,75062.0,93.5057,93.5326,93.1473,93.425,75062.0
2019-05-10 10:50:00,104.24,104.34,104.06,104.1,62861.0,93.4071,93.4967,93.2458,93.2817,62861.0
2019-05-10 11:00:00,104.11,104.17,103.75,104.17,78526.0,93.2906,93.3444,92.968,93.3444,78526.0
2019-05-10 11:10:00,104.2,104.38,104.12,104.35,30991.0,93.3713,93.5326,93.2996,93.5057,30991.0
2019-05-10 11:20:00,104.41,104.47,104.28,104.31,42710.0,93.5595,93.6132,93.443,93.4698,42710.0
2019-05-10 11:30:00,104.33,104.74,104.18,104.6,71453.0,93.4878,93.8552,93.3534,93.7297,71453.0
2019-05-10 11:40:00,104.58,104.61,104.11,104.19,55323.0,93.7118,93.7387,93.2906,93.3623,55323.0
2019-05-10 11:50:00,104.14,104.43,104.03,104.29,62846.0,93.3175,93.5774,93.2189,93.4519,62846.0
2019-05-10 12:00:00,104.3,104.81,104.3,104.73,96173.0,93.4609,93.9179,93.4609,93.8462,96173.0
2019-05-10 12:10:00,104.75,105.26,104.74,105.15,51594.0,93.8641,94.3211,93.8552,94.2226,51594.0
2019-05-10 12:20:00,105.14,105.41,105.11,105.32,48596.0,94.2136,94.4555,94.1867,94.3749,48596.0
2019-05-10 12:30:00,105.32,105.59,105.27,105.48,41668.0,94.3749,94.6168,94.3301,94.5183,41668.0
2019-05-10 12:40:00,105.49,105.6,105.36,105.56,43486.0,94.5272,94.6258,94.4107,94.5899,43486.0
2019-05-10 12:50:00,105.61,105.83,105.58,105.68,41756.0,94.6347,94.8319,94.6079,94.6975,41756.0
2019-05-10 13:00:00,105.72,105.94,105.68,105.78,56197.0,94.7333,94.9305,94.6975,94.7871,56197.0
2019-05-10 13:10:00,105.76,106.16,105.73,106.14,75572.0,94.7692,95.1276,94.7423,95.1097,75572.0
2019-05-10 13:20:00,106.13,106.37,106.13,106.3,65140.0,95.1007,95.3158,95.1007,95.253,65140.0
2019-05-10 13:30:00,106.31,106.36,106.14,106.27,44469.0,95.262,95.3068,95.1097,95.2262,44469.0
2019-05-10 13:40:00,106.26,106.82,106.25,106.7,99056.0,95.2172,95.719,95.2082,95.6115,99056.0
2019-05-10 13:50:00,106.7,106.72,106.3,106.39,54593.0,95.6115,95.6294,95.253,95.3337,54593.0
2019-05-10 14:00:00,106.37,106.6,106.33,106.48,40079.0,95.3158,95.5219,95.2799,95.4143,40079.0
2019-05-10 14:10:00,106.49,106.53,106.16,106.25,38220.0,95.4233,95.4591,95.1276,95.2082,38220.0
2019-05-10 14:20:00,106.25,106.57,106.25,106.52,61642.0,95.2082,95.495,95.2082,95.4502,61642.0
2019-05-10 14:30:00,106.52,106.75,106.4,106.73,69470.0,95.4502,95.6563,95.3426,95.6384,69470.0
2019-05-10 14:40:00,106.72,106.78,106.43,106.51,66185.0,95.6294,95.6832,95.3695,95.4412,66185.0
2019-05-10 14:50:00,106.49,106.72,106.49,106.55,45045.0,95.4233,95.6294,95.4233,95.4771,45045.0
2019-05-10 15:00:00,106.56,106.84,106.56,106.78,61324.0,95.486,95.7369,95.486,95.6832,61324.0
2019-05-10 15:10:00,106.78,107.08,106.73,107.03,71868.0,95.6832,95.952,95.6384,95.9072,71868.0
2019-05-10 15:20:00,107.04,107.26,106.94,107.11,88889.0,95.9161,96.1133,95.8265,95.9789,88889.0
2019-05-10 15:30:00,107.09,107.1,106.51,106.54,91326.0,95.9609,95.9699,95.4412,95.4681,91326.0
2019-05-10 15:40:00,106.52,106.54,106.22,106.23,138038.0,95.4502,95.4681,95.1814,95.1903,138038.0
2019-05-10 15:50:00,106.23,106.75,106.21,106.66,229250.0,95.1903,95.6563,95.1724,95.5756,229250.0
2019-05-13 09:30:00,104.75,104.82,104.04,104.54,111330.0,93.8641,93.9268,93.2279,93.6759,111330.0
2019-05-13 09:40:00,104.51,104.9,104.41,104.41,59406.0,93.6491,93.9985,93.5595,93.5595,59406.0
2019-05-13 09:50:00,104.37,104.42,103.67,104.2,65805.0,93.5236,93.5684,92.8964,93.3713,65805.0
2019-05-13 10:00:00,104.13,104.16,103.52,103.66,192043.0,93.3086,93.3354,92.7619,92.8874,192043.0
2019-05-13 10:10:00,103.69,104.08,103.66,103.94,58505.0,92.9143,93.2637,92.8874,93.1383,58505.0
2019-05-13 10:20:00,103.92,103.98,103.68,103.94,47516.0,93.1204,93.1741,92.9053,93.1383,47516.0
2019-05-13 10:30:00,103.92,104.2,103.83,103.97,38506.0,93.1204,93.3713,93.0397,93.1652,38506.0
2019-05-13 10:40:00,103.99,104.19,103.95,103.95,67679.0,93.1831,93.3623,93.1473,93.1473,67679.0
2019-05-13 10:50:00,103.93,104.03,103.83,104.02,62305.0,93.1293,93.2189,93.0397,93.21,62305.0
2019-05-13 11:00:00,104.02,104.19,103.71,103.96,49625.0,93.21,93.3623,92.9322,93.1562,49625.0
2019-05-13 11:10:00,103.94,104.17,103.66,103.75,39886.0,93.1383,93.3444,92.8874,92.968,39886.0
2019-05-13 11:20:00,103.76,104.01,103.67,103.8,32007.0,92.977,93.201,92.8964,93.0128,32007.0
2019-05-13 11:30:00,103.81,103.93,103.72,103.83,41803.0,93.0218,93.1293,92.9412,93.0397,41803.0
2019-05-13 11:40:00,103.84,103.94,103.7,103.83,75605.0,93.0487,93.1383,92.9232,93.0397,75605.0
2019-05-13 11:50:00,103.84,104.19,103.72,104.19,106778.0,93.0487,93.3623,92.9412,93.3623,106778.0
2019-05-13 12:00:00,104.2,104.26,103.83,103.96,57709.0,93.3713,93.425,93.0397,93.1562,57709.0
2019-05-13 12:10:00,103.96,104.08,103.75,103.99,51573.0,93.1562,93.2637,92.968,93.1831,51573.0
2019-05-13 12:20:00,104.0,104.18,103.82,103.92,54771.0,93.1921,93.3534,93.0308,93.1204,54771.0
2019-05-13 12:30:00,103.94,104.0,103.75,103.9,59459.0,93.1383,93.1921,92.968,93.1025,59459.0
2019-05-13 12:40:00,103.91,104.12,103.78,104.08,48124.0,93.1114,93.2996,92.9949,93.2637,48124.0
2019-05-13 12:50:00,104.08,104.11,103.84,103.85,111274.0,93.2637,93.2906,93.0487,93.0577,111274.0
2019-05-13 13:00:00,103.85,103.93,103.66,103.92,71202.0,93.0577,93.1293,92.8874,93.1204,71202.0
2019-05-13 13:10:00,103.92,104.24,103.87,104.04,75028.0,93.1204,93.4071,93.0756,93.2279,75028.0
2019-05-13 13:20:00,104.01,104.22,103.92,104.05,65683.0,93.201,93.3892,93.1204,93.2369,65683.0
2019-05-13 13:30:00,104.05,104.46,104.0,104.37,83303.0,93.2369,93.6043,93.1921,93.5236,83303.0
2019-05-13 13:40:00,104.34,104.47,104.19,104.37,61769.0,93.4967,93.6132,93.3623,93.5236,61769.0
2019-05-13 13:50:00,104.35,104.58,104.26,104.5,60355.0,93.5057,93.7118,93.425,93.6401,60355.0
2019-05-13 14:00:00,104.5,104.66,104.41,104.59,64544.0,93.6401,93.7835,93.5595,93.7207,64544.0
2019-05-13 14:10:00,104.58,104.58,104.29,104.36,77518.0,93.7118,93.7118,93.4519,93.5147,77518.0
2019-05-13 14:20:00,104.36,104.94,104.33,104.7,86222.0,93.5147,94.0344,93.4878,93.8193,86222.0
2019-05-13 14:30:00,104.73,104.77,104.45,104.61,56341.0,93.8462,93.882,93.5953,93.7387,56341.0
2019-05-13 14:40:00,104.59,104.71,104.27,104.67,89086.0,93.7207,93.8283,93.434,93.7924,89086.0
2019-05-13 14:50:00,104.67,104.93,104.67,104.74,91497.0,93.7924,94.0254,93.7924,93.8552,91497.0
2019-05-13 15:00:00,104.73,105.02,104.65,104.79,99359.0,93.8462,94.1061,93.7745,93.9,99359.0
2019-05-13 15:10:00,104.82,104.97,104.7,104.78,86747.0,93.9268,94.0613,93.8193,93.891,86747.0
2019-05-13 15:20:00,104.81,104.84,104.57,104.67,109281.0,93.9179,93.9448,93.7028,93.7924,109281.0
2019-05-13 15:30:00,104.64,104.68,104.46,104.58,182157.0,93.7656,93.8014,93.6043,93.7118,182157.0
2019-05-13 15:40:00,104.59,104.83,104.54,104.81,159435.0,93.7207,93.9358,93.6759,93.9179,159435.0
2019-05-13 15:50:00,104.8,104.84,104.47,104.7,356205.0,93.9089,93.9448,93.6132,93.8193,356205.0
2019-05-14 09:30:00,105.01,105.41,104.75,104.81,89134.0,94.0971,94.4555,93.8641,93.9179,89134.0
2019-05-14 09:40:00,104.84,105.29,104.68,104.68,47065.0,93.9448,94.348,93.8014,93.8014,47065.0
2019-05-14 09:50:00,104.7,105.01,104.6,104.91,42443.0,93.8193,94.0971,93.7297,94.0075,42443.0
2019-05-14 10:00:00,104.91,105.08,104.7,104.94,45642.0,94.0075,94.1598,93.8193,94.0344,45642.0
2019-05-14 10:10:00,104.95,104.99,104.78,104.92,73158.0,94.0433,94.0792,93.891,94.0165,73158.0
2019-05-14 10:20:00,104.95,105.09,104.89,105.04,29598.0,94.0433,94.1688,93.9896,94.124,29598.0
2019-05-14 10:30:00,105.04,105.19,104.89,105.18,30767.0,94.124,94.2584,93.9896,94.2494,30767.0
2019-05-14 10:40:00,105.16,105.32,105.08,105.24,24019.0,94.2315,94.3749,94.1598,94.3032,24019.0
2019-05-14 10:50:00,105.23,105.23,104.93,105.14,51452.0,94.2942,94.2942,94.0254,94.2136,51452.0
2019-05-14 11:00:00,105.12,105.32,105.08,105.29,32614.0,94.1957,94.3749,94.1598,94.348,32614.0
2019-05-14 11:10:00,105.26,105.45,105.26,105.45,34169.0,94.3211,94.4914,94.3211,94.4914,34169.0
2019-05-14 11:20:00,105.44,105.91,105.44,105.83,69997.0,94.4824,94.9036,94.4824,94.8319,69997.0
2019-05-14 11:30:00,105.84,106.1,105.77,106.06,44250.0,94.8408,95.0738,94.7781,95.038,44250.0
2019-05-14 11:40:00,106.04,106.2,105.99,106.16,65230.0,95.0201,95.1634,94.9753,95.1276,65230.0
2019-05-14 11:50:00,106.19,106.27,106.12,106.18,49839.0,95.1545,95.2262,95.0917,95.1455,49839.0
2019-05-14 12:00:00,106.19,106.28,106.09,106.1,39020.0,95.1545,95.2351,95.0649,95.0738,39020.0
2019-05-14 12:10:00,106.12,106.29,106.02,106.06,42473.0,95.0917,95.2441,95.0021,95.038,42473.0
2019-05-14 12:20:00,106.04,106.32,106.02,106.04,68525.0,95.0201,95.271,95.0021,95.0201,68525.0
2019-05-14 12:30:00,106.05,106.06,105.95,106.03,22384.0,95.029,95.038,94.9394,95.0111,22384.0
2019-05-14 12:40:00,106.02,106.21,106.0,106.2,29648.0,95.0021,95.1724,94.9842,95.1634,29648.0
2019-05-14 12:50:00,106.16,106.24,106.14,106.15,24998.0,95.1276,95.1993,95.1097,95.1186,24998.0
2019-05-14 13:00:00,106.16,106.36,106.15,106.34,32952.0,95.1276,95.3068,95.1186,95.2889,32952.0
2019-05-14 13:10:00,106.36,106.47,106.34,106.35,29779.0,95.3068,95.4054,95.2889,95.2978,29779.0
2019-05-14 13:20:00,106.36,106.53,106.33,106.46,31771.0,95.3068,95.4591,95.2799,95.3964,31771.0
2019-05-14 13:30:00,106.47,106.56,106.47,106.55,26389.0,95.4054,95.486,95.4054,95.4771,26389.0
2019-05-14 13:40:00,106.55,106.55,106.37,106.47,24884.0,95.4771,95.4771,95.3158,95.4054,24884.0
2019-05-14 13:50:00,106.47,106.55,106.41,106.45,41707.0,95.4054,95.4771,95.3516,95.3875,41707.0
2019-05-14 14:00:00,106.44,106.5,106.14,106.3,26217.0,95.3785,95.4323,95.1097,95.253,26217.0
2019-05-14 14:10:00,106.29,106.35,106.24,106.35,24148.0,95.2441,95.2978,95.1993,95.2978,24148.0
2019-05-14 14:20:00,106.35,106.48,106.28,106.41,83638.0,95.2978,95.4143,95.2351,95.3516,83638.0
2019-05-14 14:30:00,106.43,106.43,106.25,106.26,46945.0,95.3695,95.3695,95.2082,95.2172,46945.0
2019-05-14 14:40:00,106.28,106.3,105.87,105.89,59628.0,95.2351,95.253,94.8677,94.8856,59628.0
2019-05-14 14:50:00,105.89,106.0,105.81,105.99,36156.0,94.8856,94.9842,94.814,94.9753,36156.0
2019-05-14 15:00:00,105.98,106.15,105.94,106.14,63272.0,94.9663,95.1186,94.9305,95.1097,63272.0
2019-05-14 15:10:00,106.15,106.18,106.0,106.09,50639.0,95.1186,95.1455,94.9842,95.0649,50639.0
2019-05-14 15:20:00,106.12,106.27,106.08,106.23,53235.0,95.0917,95.2262,95.0559,95.1903,53235.0
2019-05-14 15:30:00,106.22,106.23,106.03,106.15,120532.0,95.1814,95.1903,95.0111,95.1186,120532.0
2019-05-14 15:40:00,106.13,106.23,105.93,106.02,97848.0,95.1007,95.1903,94.9215,95.0021,97848.0
2019-05-14 15:50:00,106.03,106.06,105.7,105.79,253221.0,95.0111,95.038,94.7154,94.796,253221.0
2019-05-15 09:30:00,105.41,106.32,105.12,106.31,266490.0,94.4555,95.271,94.1957,95.262,266490.0
2019-05-15 09:40:00,106.26,106.32,105.61,105.62,163677.0,95.2172,95.271,94.6347,94.6437,163677.0
2019-05-15 09:50:00,105.61,106.18,105.49,105.92,246968.0,94.6347,95.1455,94.5272,94.9125,246968.0
2019-05-15 10:00:00,105.92,106.15,105.61,105.79,148242.0,94.9125,95.1186,94.6347,94.796,148242.0
2019-05-15 10:10:00,105.81,106.56,105.67,106.23,139862.0,94.814,95.486,94.6885,95.1903,139862.0
2019-05-15 10:20:00,106.17,106.75,106.03,106.69,107391.0,95.1366,95.6563,95.0111,95.6025,107391.0
2019-05-15 10:30:00,106.69,106.81,106.48,106.57,64650.0,95.6025,95.71,95.4143,95.495,64650.0
2019-05-15 10:40:00,106.57,106.85,106.53,106.81,105888.0,95.495,95.7459,95.4591,95.71,105888.0
2019-05-15 10:50:00,106.82,106.98,106.7,106.74,46263.0,95.719,95.8624,95.6115,95.6473,46263.0
2019-05-15 11:00:00,106.76,106.97,106.63,106.94,45804.0,95.6652,95.8534,95.5487,95.8265,45804.0
2019-05-15 11:10:00,106.95,107.01,106.75,106.97,39765.0,95.8355,95.8893,95.6563,95.8534,39765.0
2019-05-15 11:20:00,106.96,107.23,106.9,107.17,41130.0,95.8445,96.0864,95.7907,96.0326,41130.0
2019-05-15 11:30:00,107.17,107.3,107.05,107.09,55209.0,96.0326,96.1491,95.9251,95.9609,55209.0
2019-05-15 11:40:00,107.1,107.26,107.05,107.12,37560.0,95.9699,96.1133,95.9251,95.9878,37560.0
2019-05-15 11:50:00,107.14,107.38,107.13,107.34,58841.0,96.0057,96.2208,95.9968,96.185,58841.0
2019-05-15 12:00:00,107.35,107.61,107.31,107.39,190094.0,96.1939,96.4269,96.1581,96.2298,190094.0
2019-05-15 12:10:00,107.37,107.44,107.22,107.42,51193.0,96.2118,96.2746,96.0774,96.2566,51193.0
2019-05-15 12:20:00,107.42,107.58,107.27,107.42,72106.0,96.2566,96.4,96.1222,96.2566,72106.0
2019-05-15 12:30:00,107.42,107.51,107.33,107.45,52368.0,96.2566,96.3373,96.176,96.2835,52368.0
2019-05-15 12:40:00,107.45,107.63,107.42,107.62,39399.0,96.2835,96.4448,96.2566,96.4359,39399.0
2019-05-15 12:50:00,107.61,107.62,107.35,107.4,70110.0,96.4269,96.4359,96.1939,96.2387,70110.0
2019-05-15 13:00:00,107.39,107.43,107.3,107.33,57035.0,96.2298,96.2656,96.1491,96.176,57035.0
2019-05-15 13:10:00,107.34,107.35,107.09,107.09,48939.0,96.185,96.1939,95.9609,95.9609,48939.0
2019-05-15 13:20:00,107.09,107.1,106.87,106.96,103324.0,95.9609,95.9699,95.7638,95.8445,103324.0
2019-05-15 13:30:00,106.95,107.06,106.91,107.06,52994.0,95.8355,95.9341,95.7996,95.9341,52994.0
2019-05-15 13:40:00,107.06,107.41,107.03,107.4,88839.0,95.9341,96.2477,95.9072,96.2387,88839.0
2019-05-15 13:50:00,107.4,107.58,107.21,107.51,69485.0,96.2387,96.4,96.0685,96.3373,69485.0
2019-05-15 14:00:00,107.51,107.55,107.32,107.38,53265.0,96.3373,96.3731,96.167,96.2208,53265.0
2019-05-15 14:10:00,107.39,107.6,107.35,107.54,54639.0,96.2298,96.4179,96.1939,96.3642,54639.0
2019-05-15 14:20:00,107.54,107.69,107.53,107.59,60325.0,96.3642,96.4986,96.3552,96.409,60325.0
2019-05-15 14:30:00,107.6,107.62,107.46,107.49,87153.0,96.4179,96.4359,96.2925,96.3194,87153.0
2019-05-15 14:40:00,107.5,107.8,107.49,107.79,115320.0,96.3283,96.5972,96.3194,96.5882,115320.0
2019-05-15 14:50:00,107.79,107.8,107.57,107.58,80060.0,96.5882,96.5972,96.3911,96.4,80060.0
2019-05-15 15:00:00,107.59,107.66,107.44,107.64,64926.0,96.409,96.4717,96.2746,96.4538,64926.0
2019-05-15 15:10:00,107.63,107.92,107.63,107.92,134609.0,96.4448,96.7047,96.4448,96.7047,134609.0
2019-05-15 15:20:00,107.92,108.05,107.87,108.0,88071.0,96.7047,96.8212,96.6599,96.7764,88071.0
2019-05-15 15:30:00,107.99,108.01,107.79,107.85,134351.0,96.7674,96.7853,96.5882,96.642,134351.0
2019-05-15 15:40:00,107.84,107.91,107.72,107.76,172462.0,96.633,96.6957,96.5255,96.5613,172462.0
2019-05-15 15:50:00,107.77,107.84,107.39,107.65,442130.0,96.5703,96.633,96.2298,96.4627,442130.0
2019-05-16 09:30:00,108.09,108.71,108.05,108.71,87643.0,96.857,97.4126,96.8212,97.4126,87643.0
2019-05-16 09:40:00,108.69,109.27,108.66,109.25,67029.0,97.3947,97.9144,97.3678,97.8965,67029.0
2019-05-16 09:50:00,109.25,109.5,109.18,109.43,69432.0,97.8965,98.1205,97.8337,98.0578,69432.0
2019-05-16 10:00:00,109.41,109.48,109.16,109.2,79354.0,98.0398,98.1026,97.8158,97.8517,79354.0
2019-05-16 10:10:00,109.21,109.22,108.78,108.98,48291.0,97.8606,97.8696,97.4753,97.6545,48291.0
2019-05-16 10:20:00,108.98,109.18,108.97,109.14,44996.0,97.6545,97.8337,97.6456,97.7979,44996.0
2019-05-16 10:30:00,109.14,109.17,108.87,108.87,39228.0,97.7979,97.8248,97.556,97.556,39228.0
2019-05-16 10:40:00,108.88,109.09,108.7,108.75,39003.0,97.5649,97.7531,97.4036,97.4484,39003.0
2019-05-16 10:50:00,108.74,109.03,108.74,109.03,47010.0,97.4395,97.6993,97.4395,97.6993,47010.0
2019-05-16 11:00:00,109.02,109.25,109.0,109.17,52460.0,97.6904,97.8965,97.6725,97.8248,52460.0
2019-05-16 11:10:00,109.17,109.36,109.13,109.34,35887.0,97.8248,97.995,97.7889,97.9771,35887.0
2019-05-16 11:20:00,109.33,109.42,109.25,109.34,74459.0,97.9682,98.0488,97.8965,97.9771,74459.0
2019-05-16 11:30:00,109.34,109.52,109.26,109.48,46989.0,97.9771,98.1384,97.9054,98.1026,46989.0
2019-05-16 11:40:00,109.47,109.6,109.34,109.34,60071.0,98.0936,98.2101,97.9771,97.9771,60071.0
2019-05-16 11:50:00,109.33,109.37,109.19,109.24,36040.0,97.9682,98.004,97.8427,97.8875,36040.0
2019-05-16 12:00:00,109.24,109.26,109.13,109.14,33571.0,97.8875,97.9054,97.7889,97.7979,33571.0
2019-05-16 12:10:00,109.15,109.45,109.11,109.38,28224.0,97.8069,98.0757,97.771,98.013,28224.0
2019-05-16 12:20:00,109.39,109.46,109.35,109.38,27738.0,98.0219,98.0846,97.9861,98.013,27738.0
2019-05-16 12:30:00,109.37,109.5,109.33,109.38,24713.0,98.004,98.1205,97.9682,98.013,24713.0
2019-05-16 12:40:00,109.38,109.39,109.2,109.23,25820.0,98.013,98.0219,97.8517,97.8785,25820.0
2019-05-16 12:50:00,109.24,109.26,109.08,109.09,32583.0,97.8875,97.9054,97.7441,97.7531,32583.0
2019-05-16 13:00:00,109.11,109.23,109.03,109.2,23436.0,97.771,97.8785,97.6993,97.8517,23436.0
2019-05-16 13:10:00,109.19,109.38,109.19,109.38,18213.0,97.8427,98.013,97.8427,98.013,18213.0
2019-05-16 13:20:00,109.38,109.45,109.35,109.43,37141.0,98.013,98.0757,97.9861,98.0578,37141.0
2019-05-16 13:30:00,109.43,109.43,109.18,109.25,34037.0,98.0578,98.0578,97.8337,97.8965,34037.0
2019-05-16 13:40:00,109.24,109.24,109.05,109.06,30358.0,97.8875,97.8875,97.7173,97.7262,30358.0
2019-05-16 13:50:00,109.05,109.17,109.01,109.09,26537.0,97.7173,97.8248,97.6814,97.7531,26537.0
2019-05-16 14:00:00,109.07,109.26,109.02,109.14,32262.0,97.7352,97.9054,97.6904,97.7979,32262.0
2019-05-16 14:10:00,109.13,109.26,109.07,109.25,22722.0,97.7889,97.9054,97.7352,97.8965,22722.0
2019-05-16 14:20:00,109.23,109.4,109.15,109.37,30000.0,97.8785,98.0309,97.8069,98.004,30000.0
2019-05-16 14:30:00,109.37,109.45,109.13,109.18,70368.0,98.004,98.0757,97.7889,97.8337,70368.0
2019-05-16 14:40:00,109.19,109.19,109.01,109.01,57915.0,97.8427,97.8427,97.6814,97.6814,57915.0
2019-05-16 14:50:00,109.0,109.01,108.79,108.87,36549.0,97.6725,97.6814,97.4843,97.556,36549.0
2019-05-16 15:00:00,108.87,108.87,108.56,108.62,54334.0,97.556,97.556,97.2782,97.3319,54334.0
2019-05-16 15:10:00,108.63,108.65,108.48,108.57,48490.0,97.3409,97.3588,97.2065,97.2871,48490.0
2019-05-16 15:20:00,108.57,108.68,108.56,108.67,56398.0,97.2871,97.3857,97.2782,97.3767,56398.0
2019-05-16 15:30:00,108.67,108.67,108.5,108.53,81283.0,97.3767,97.3767,97.2244,97.2513,81283.0
2019-05-16 15:40:00,108.54,108.55,108.35,108.52,79917.0,97.2603,97.2692,97.09,97.2423,79917.0
2019-05-16 15:50:00,108.53,108.69,108.4,108.59,251382.0,97.2513,97.3947,97.1348,97.3051,251382.0
2019-05-17 09:30:00,107.64,108.42,107.5,108.4,182833.0,96.4538,97.1527,96.3283,97.1348,182833.0
2019-05-17 09:40:00,108.38,108.45,108.17,108.41,64550.0,97.1169,97.1796,96.9287,97.1438,64550.0
2019-05-17 09:50:00,108.37,108.5,108.16,108.43,64631.0,97.1079,97.2244,96.9197,97.1617,64631.0
2019-05-17 10:00:00,108.42,108.72,108.27,108.5,67496.0,97.1527,97.4215,97.0183,97.2244,67496.0
2019-05-17 10:10:00,108.48,108.76,108.43,108.72,64367.0,97.2065,97.4574,97.1617,97.4215,64367.0
2019-05-17 10:20:00,108.73,109.09,108.72,109.03,53367.0,97.4305,97.7531,97.4215,97.6993,53367.0
2019-05-17 10:30:00,109.0,109.21,108.99,109.17,61480.0,97.6725,97.8606,97.6635,97.8248,61480.0
2019-05-17 10:40:00,109.18,109.47,109.18,109.44,69659.0,97.8337,98.0936,97.8337,98.0667,69659.0
2019-05-17 10:50:00,109.44,109.82,109.44,109.67,90406.0,98.0667,98.4072,98.0667,98.2728,90406.0
2019-05-17 11:00:00,109.67,109.87,109.64,109.87,50004.0,98.2728,98.452,98.2459,98.452,50004.0
2019-05-17 11:10:00,109.87,110.03,109.72,109.77,95334.0,98.452,98.5954,98.3176,98.3624,95334.0
2019-05-17 11:20:00,109.78,109.78,109.55,109.55,42716.0,98.3714,98.3714,98.1653,98.1653,42716.0
2019-05-17 11:30:00,109.55,109.6,109.38,109.4,35254.0,98.1653,98.2101,98.013,98.0309,35254.0
2019-05-17 11:40:00,109.39,109.4,109.21,109.38,44482.0,98.0219,98.0309,97.8606,98.013,44482.0
2019-05-17 11:50:00,109.37,109.52,109.3,109.48,44547.0,98.004,98.1384,97.9413,98.1026,44547.0
2019-05-17 12:00:00,109.47,109.57,109.3,109.44,57388.0,98.0936,98.1832,97.9413,98.0667,57388.0
2019-05-17 12:10:00,109.43,109.45,109.31,109.32,61713.0,98.0578,98.0757,97.9502,97.9592,61713.0
2019-05-17 12:20:00,109.33,109.45,109.29,109.32,54200.0,97.9682,98.0757,97.9323,97.9592,54200.0
2019-05-17 12:30:00,109.33,109.48,109.28,109.47,45039.0,97.9682,98.1026,97.9234,98.0936,45039.0
2019-05-17 12:40:00,109.49,109.7,109.46,109.65,37698.0,98.1115,98.2997,98.0846,98.2549,37698.0
2019-05-17 12:50:00,109.63,109.71,109.58,109.65,39678.0,98.237,98.3087,98.1922,98.2549,39678.0
2019-05-17 13:00:00,109.65,109.86,109.58,109.86,42998.0,98.2549,98.4431,98.1922,98.4431,42998.0
2019-05-17 13:10:00,109.87,110.03,109.81,109.95,51143.0,98.452,98.5954,98.3983,98.5237,51143.0
2019-05-17 13:20:00,109.96,110.04,109.76,109.78,55275.0,98.5327,98.6044,98.3535,98.3714,55275.0
2019-05-17 13:30:00,109.79,109.92,109.68,109.88,41442.0,98.3804,98.4968,98.2818,98.461,41442.0
2019-05-17 13:40:00,109.89,109.93,109.66,109.79,57345.0,98.47,98.5058,98.2639,98.3804,57345.0
2019-05-17 13:50:00,109.81,109.84,109.71,109.8,42584.0,98.3983,98.4252,98.3087,98.3893,42584.0
2019-05-17 14:00:00,109.79,109.83,109.48,109.64,37638.0,98.3804,98.4162,98.1026,98.2459,37638.0
2019-05-17 14:10:00,109.64,109.66,109.46,109.52,34286.0,98.2459,98.2639,98.0846,98.1384,34286.0
2019-05-17 14:20:00,109.52,109.56,109.41,109.45,31892.0,98.1384,98.1743,98.0398,98.0757,31892.0
2019-05-17 14:30:00,109.46,109.47,109.31,109.38,40148.0,98.0846,98.0936,97.9502,98.013,40148.0
2019-05-17 14:40:00,109.38,109.42,109.26,109.39,57020.0,98.013,98.0488,97.9054,98.0219,57020.0
2019-05-17 14:50:00,109.39,109.54,109.39,109.5,45505.0,98.0219,98.1563,98.0219,98.1205,45505.0
2019-05-17 15:00:00,109.5,109.56,109.02,109.06,107210.0,98.1205,98.1743,97.6904,97.7262,107210.0
2019-05-17 15:10:00,109.04,109.18,108.93,109.05,99505.0,97.7083,97.8337,97.6097,97.7173,99505.0
2019-05-17 15:20:00,109.05,109.35,109.0,109.34,75675.0,97.7173,97.9861,97.6725,97.9771,75675.0
2019-05-17 15:30:00,109.32,109.33,109.05,109.06,99930.0,97.9592,97.9682,97.7173,97.7262,99930.0
2019-05-17 15:40:00,109.06,109.32,108.93,109.13,120792.0,97.7262,97.9592,97.6097,97.7889,120792.0
2019-05-17 15:50:00,109.14,109.26,108.98,109.0,286712.0,97.7979,97.9054,97.6545,97.6725,286712.0
2019-05-20 09:30:00,108.09,109.0,108.09,108.75,83145.0,96.857,97.6725,96.857,97.4484,83145.0
2019-05-20 09:40:00,108.7,108.99,108.59,108.8,91845.0,97.4036,97.6635,97.3051,97.4932,91845.0
2019-05-20 09:50:00,108.8,109.02,108.6,108.88,109018.0,97.4932,97.6904,97.314,97.5649,109018.0
2019-05-20 10:00:00,108.88,108.9,108.57,108.73,75040.0,97.5649,97.5828,97.2871,97.4305,75040.0
2019-05-20 10:10:00,108.7,108.72,108.44,108.52,57744.0,97.4036,97.4215,97.1706,97.2423,57744.0
2019-05-20 10:20:00,108.5,108.94,108.5,108.9,69307.0,97.2244,97.6187,97.2244,97.5828,69307.0
2019-05-20 10:30:00,108.9,109.17,108.88,109.12,86860.0,97.5828,97.8248,97.5649,97.78,86860.0
2019-05-20 10:40:00,109.11,109.28,109.04,109.13,53994.0,97.771,97.9234,97.7083,97.7889,53994.0
2019-05-20 10:50:00,109.11,109.74,109.06,109.59,87715.0,97.771,98.3355,97.7262,98.2011,87715.0
2019-05-20 11:00:00,109.61,109.69,109.13,109.17,71434.0,98.2191,98.2907,97.7889,97.8248,71434.0
2019-05-20 11:10:00,109.18,109.36,109.13,109.23,115717.0,97.8337,97.995,97.7889,97.8785,115717.0
2019-05-20 11:20:00,109.22,109.35,109.11,109.24,62946.0,97.8696,97.9861,97.771,97.8875,62946.0
2019-05-20 11:30:00,109.27,109.4,108.97,108.99,113404.0,97.9144,98.0309,97.6456,97.6635,113404.0
2019-05-20 11:40:00,109.0,109.56,108.97,109.56,106073.0,97.6725,98.1743,97.6456,98.1743,106073.0
2019-05-20 11:50:00,109.52,109.69,109.27,109.42,91190.0,98.1384,98.2907,97.9144,98.0488,91190.0
2019-05-20 12:00:00,109.43,109.74,109.34,109.71,109985.0,98.0578,98.3355,97.9771,98.3087,109985.0
2019-05-20 12:10:00,109.72,110.14,109.69,110.03,146305.0,98.3176,98.694,98.2907,98.5954,146305.0
2019-05-20 12:20:00,110.03,110.09,109.74,109.76,84015.0,98.5954,98.6492,98.3355,98.3535,84015.0
2019-05-20 12:30:00,109.73,109.78,109.44,109.56,74938.0,98.3266,98.3714,98.0667,98.1743,74938.0
2019-05-20 12:40:00,109.56,109.62,109.36,109.39,54348.0,98.1743,98.228,97.995,98.0219,54348.0
2019-05-20 12:50:00,109.41,109.43,109.08,109.19,66678.0,98.0398,98.0578,97.7441,97.8427,66678.0
2019-05-20 13:00:00,109.19,109.26,109.07,109.1,44382.0,97.8427,97.9054,97.7352,97.7621,44382.0
2019-05-20 13:10:00,109.1,109.11,108.97,109.1,46875.0,97.7621,97.771,97.6456,97.7621,46875.0
2019-05-20 13:20:00,109.11,109.39,109.09,109.35,67924.0,97.771,98.0219,97.7531,97.9861,67924.0
2019-05-20 13:30:00,109.32,109.51,109.3,109.41,51602.0,97.9592,98.1295,97.9413,98.0398,51602.0
2019-05-20 13:40:00,109.41,109.6,109.41,109.49,36292.0,98.0398,98.2101,98.0398,98.1115,36292.0
2019-05-20 13:50:00,109.51,109.68,109.51,109.65,35070.0,98.1295,98.2818,98.1295,98.2549,35070.0
2019-05-20 14:00:00,109.65,109.67,109.41,109.5,37905.0,98.2549,98.2728,98.0398,98.1205,37905.0
2019-05-20 14:10:00,109.5,109.61,109.45,109.59,28174.0,98.1205,98.2191,98.0757,98.2011,28174.0
2019-05-20 14:20:00,109.59,109.64,109.4,109.47,35662.0,98.2011,98.2459,98.0309,98.0936,35662.0
2019-05-20 14:30:00,109.46,109.48,109.07,109.15,55991.0,98.0846,98.1026,97.7352,97.8069,55991.0
2019-05-20 14:40:00,109.15,109.24,108.99,109.02,60506.0,97.8069,97.8875,97.6635,97.6904,60506.0
2019-05-20 14:50:00,109.01,109.08,108.96,109.03,74771.0,97.6814,97.7441,97.6366,97.6993,74771.0
2019-05-20 15:00:00,109.02,109.04,108.85,108.85,56581.0,97.6904,97.7083,97.538,97.538,56581.0
2019-05-20 15:10:00,108.86,109.05,108.74,109.04,73088.0,97.547,97.7173,97.4395,97.7083,73088.0
2019-05-20 15:20:00,109.04,109.1,108.9,109.07,84850.0,97.7083,97.7621,97.5828,97.7352,84850.0
2019-05-20 15:30:00,109.05,109.19,108.98,109.15,119493.0,97.7173,97.8427,97.6545,97.8069,119493.0
2019-05-20 15:40:00,109.15,109.24,108.98,109.08,162644.0,97.8069,97.8875,97.6545,97.7441,162644.0
2019-05-20 15:50:00,109.1,109.36,109.08,109.17,339375.0,97.7621,97.995,97.7441,97.8248,339375.0
2019-05-21 09:30:00,107.75,108.35,107.62,108.14,341828.0,96.5524,97.09,96.4359,96.9018,341828.0
2019-05-21 09:40:00,108.13,109.55,108.09,109.08,240068.0,96.8929,98.1653,96.857,97.7441,240068.0
2019-05-21 09:50:00,109.09,109.1,108.55,108.86,129643.0,97.7531,97.7621,97.2692,97.547,129643.0
2019-05-21 10:00:00,108.85,109.6,108.79,109.37,86611.0,97.538,98.2101,97.4843,98.004,86611.0
2019-05-21 10:10:00,109.37,109.79,109.17,109.74,80028.0,98.004,98.3804,97.8248,98.3355,80028.0
2019-05-21 10:20:00,109.74,109.87,109.59,109.86,131874.0,98.3355,98.452,98.2011,98.4431,131874.0
2019-05-21 10:30:00,109.88,110.34,109.79,110.11,136742.0,98.461,98.8732,98.3804,98.6671,136742.0
2019-05-21 10:40:00,110.1,110.73,110.0,110.59,176327.0,98.6581,99.2227,98.5685,99.0972,176327.0
2019-05-21 10:50:00,110.57,111.6,110.57,111.33,309689.0,99.0793,100.0023,99.0793,99.7603,309689.0
2019-05-21 11:00:00,111.37,111.59,110.97,111.46,352057.0,99.7962,99.9933,99.4377,99.8768,352057.0
2019-05-21 11:10:00,111.47,111.71,110.97,111.07,158375.0,99.8858,100.1008,99.4377,99.5273,158375.0
2019-05-21 11:20:00,111.05,111.24,110.76,110.91,77428.0,99.5094,99.6797,99.2495,99.384,77428.0
2019-05-21 11:30:00,110.93,110.93,110.59,110.63,89515.0,99.4019,99.4019,99.0972,99.1331,89515.0
2019-05-21 11:40:00,110.64,110.64,110.33,110.43,80906.0,99.142,99.142,98.8642,98.9538,80906.0
2019-05-21 11:50:00,110.41,110.47,110.22,110.26,63707.0,98.9359,98.9897,98.7657,98.8015,63707.0
2019-05-21 12:00:00,110.28,110.38,110.2,110.26,61075.0,98.8194,98.909,98.7477,98.8015,61075.0
2019-05-21 12:10:00,110.24,110.3,110.2,110.26,64410.0,98.7836,98.8374,98.7477,98.8015,64410.0
2019-05-21 12:20:00,110.26,110.35,110.14,110.25,99610.0,98.8015,98.8822,98.694,98.7925,99610.0
2019-05-21 12:30:00,110.25,110.28,110.16,110.22,32139.0,98.7925,98.8194,98.7119,98.7657,32139.0
2019-05-21 12:40:00,110.2,110.34,110.16,110.28,49275.0,98.7477,98.8732,98.7119,98.8194,49275.0
2019-05-21 12:50:00,110.28,110.33,110.21,110.28,75003.0,98.8194,98.8642,98.7567,98.8194,75003.0
2019-05-21 13:00:00,110.28,110.32,110.09,110.09,82631.0,98.8194,98.8553,98.6492,98.6492,82631.0
2019-05-21 13:10:00,110.09,110.28,109.96,110.26,75279.0,98.6492,98.8194,98.5327,98.8015,75279.0
2019-05-21 13:20:00,110.25,110.48,110.25,110.43,76906.0,98.7925,98.9986,98.7925,98.9538,76906.0
2019-05-21 13:30:00,110.42,110.57,110.41,110.56,63777.0,98.9449,99.0793,98.9359,99.0703,63777.0
2019-05-21 13:40:00,110.55,110.64,110.47,110.62,49267.0,99.0614,99.142,98.9897,99.1241,49267.0
2019-05-21 13:50:00,110.64,110.72,110.59,110.65,42745.0,99.142,99.2137,99.0972,99.151,42745.0
2019-05-21 14:00:00,110.63,110.97,110.57,110.95,48071.0,99.1331,99.4377,99.0793,99.4198,48071.0
2019-05-21 14:10:00,110.98,111.2,110.94,111.2,67956.0,99.4467,99.6438,99.4108,99.6438,67956.0
2019-05-21 14:20:00,111.2,111.41,111.12,111.38,77393.0,99.6438,99.832,99.5721,99.8051,77393.0
2019-05-21 14:30:00,111.39,111.42,111.2,111.25,55082.0,99.8141,99.841,99.6438,99.6886,55082.0
2019-05-21 14:40:00,111.26,111.28,110.98,111.04,68902.0,99.6976,99.7155,99.4467,99.5004,68902.0
2019-05-21 14:50:00,111.04,111.04,110.72,110.81,91788.0,99.5004,99.5004,99.2137,99.2944,91788.0
2019-05-21 15:00:00,110.8,110.81,110.46,110.7,119770.0,99.2854,99.2944,98.9807,99.1958,119770.0
2019-05-21 15:10:00,110.7,110.94,110.68,110.8,139144.0,99.1958,99.4108,99.1779,99.2854,139144.0
2019-05-21 15:20:00,110.8,110.89,110.75,110.84,178779.0,99.2854,99.366,99.2406,99.3212,178779.0
2019-05-21 15:30:00,110.83,111.13,110.82,111.11,141116.0,99.3123,99.5811,99.3033,99.5632,141116.0
2019-05-21 15:40:00,111.12,111.19,110.91,111.09,195849.0,99.5721,99.6349,99.384,99.5453,195849.0
2019-05-21 15:50:00,111.09,111.23,110.93,111.09,408516.0,99.5453,99.6707,99.4019,99.5453,408516.0
2019-05-22 09:30:00,101.3,102.51,100.45,100.74,1142674.0,90.7727,91.8569,90.011,90.2709,1142674.0
2019-05-22 09:40:00,100.74,100.79,99.6,99.82,1413336.0,90.2709,90.3157,89.2493,89.4465,1413336.0
2019-05-22 09:50:00,99.81,100.41,99.78,100.22,682737.0,89.4375,89.9751,89.4106,89.8049,682737.0
2019-05-22 10:00:00,100.21,100.24,98.59,98.87,1057647.0,89.7959,89.8228,88.3443,88.5952,1057647.0
2019-05-22 10:10:00,98.85,98.99,98.03,98.25,765921.0,88.5773,88.7027,87.8425,88.0396,765921.0
2019-05-22 10:20:00,98.22,99.03,98.03,98.8,764008.0,88.0127,88.7386,87.8425,88.5325,764008.0
2019-05-22 10:30:00,98.75,98.91,98.2,98.8,641005.0,88.4877,88.631,87.9948,88.5325,641005.0
2019-05-22 10:40:00,98.82,99.5,98.75,99.43,530437.0,88.5504,89.1597,88.4877,89.097,530437.0
2019-05-22 10:50:00,99.44,99.49,98.62,98.82,529871.0,89.1059,89.1508,88.3712,88.5504,529871.0
2019-05-22 11:00:00,98.82,99.26,98.68,98.88,336540.0,88.5504,88.9447,88.4249,88.6041,336540.0
2019-05-22 11:10:00,98.88,99.39,98.88,99.3,348838.0,88.6041,89.0611,88.6041,88.9805,348838.0
2019-05-22 11:20:00,99.3,99.6,99.13,99.5,372264.0,88.9805,89.2493,88.8282,89.1597,372264.0
2019-05-22 11:30:00,99.5,99.7,99.14,99.17,315504.0,89.1597,89.3389,88.8371,88.864,315504.0
2019-05-22 11:40:00,99.18,99.33,98.9,99.08,234661.0,88.873,89.0074,88.6221,88.7834,234661.0
2019-05-22 11:50:00,99.07,99.13,98.7,98.94,191295.0,88.7744,88.8282,88.4429,88.6579,191295.0
2019-05-22 12:00:00,98.95,99.07,98.71,98.72,164230.0,88.6669,88.7744,88.4518,88.4608,164230.0
2019-05-22 12:10:00,98.73,98.84,98.51,98.84,209981.0,88.4697,88.5683,88.2726,88.5683,209981.0
2019-05-22 12:20:00,98.83,98.94,98.61,98.65,156136.0,88.5593,88.6579,88.3622,88.398,156136.0
2019-05-22 12:30:00,98.64,98.66,98.32,98.47,199039.0,88.3891,88.407,88.1023,88.2368,199039.0
2019-05-22 12:40:00,98.45,98.48,98.03,98.05,251346.0,88.2188,88.2457,87.8425,87.8604,251346.0
2019-05-22 12:50:00,98.06,98.23,98.01,98.07,201247.0,87.8694,88.0217,87.8246,87.8783,201247.0
2019-05-22 13:00:00,98.08,98.18,97.82,97.93,339296.0,87.8873,87.9769,87.6543,87.7529,339296.0
2019-05-22 13:10:00,97.91,98.1,97.86,97.96,214128.0,87.735,87.9052,87.6901,87.7798,214128.0
2019-05-22 13:20:00,97.96,98.49,97.87,98.32,149740.0,87.7798,88.2547,87.6991,88.1023,149740.0
2019-05-22 13:30:00,98.31,98.31,97.93,97.94,173325.0,88.0934,88.0934,87.7529,87.7618,173325.0
2019-05-22 13:40:00,97.96,98.17,97.87,98.07,218391.0,87.7798,87.9679,87.6991,87.8783,218391.0
2019-05-22 13:50:00,98.09,98.28,97.61,97.77,335318.0,87.8962,88.0665,87.4661,87.6095,335318.0
2019-05-22 14:00:00,97.77,97.81,97.31,97.5,491533.0,87.6095,87.6453,87.1973,87.3676,491533.0
2019-05-22 14:10:00,97.51,97.76,97.44,97.74,244637.0,87.3765,87.6005,87.3138,87.5826,244637.0
2019-05-22 14:20:00,97.74,97.88,97.64,97.82,323056.0,87.5826,87.7081,87.493,87.6543,323056.0
2019-05-22 14:30:00,97.82,97.96,97.27,97.46,649286.0,87.6543,87.7798,87.1615,87.3317,649286.0
2019-05-22 14:40:00,97.47,97.47,96.71,96.73,405116.0,87.3407,87.3407,86.6597,86.6776,405116.0
2019-05-22 14:50:00,96.75,96.79,96.13,96.19,405412.0,86.6955,86.7313,86.1399,86.1937,405412.0
2019-05-22 15:00:00,96.21,96.37,95.76,96.15,472419.0,86.2116,86.355,85.8084,86.1579,472419.0
2019-05-22 15:10:00,96.15,96.48,96.1,96.25,523693.0,86.1579,86.4536,86.1131,86.2475,523693.0
2019-05-22 15:20:00,96.23,96.23,95.41,95.68,519796.0,86.2295,86.2295,85.4948,85.7367,519796.0
2019-05-22 15:30:00,95.68,96.01,95.65,95.99,400553.0,85.7367,86.0324,85.7098,86.0145,400553.0
2019-05-22 15:40:00,96.02,96.36,95.83,96.34,771577.0,86.0414,86.346,85.8711,86.3281,771577.0
2019-05-22 15:50:00,96.35,98.33,96.3,97.95,1999202.0,86.3371,88.1113,86.2923,87.7708,1999202.0
2019-05-23 09:30:00,97.19,97.5,95.63,96.01,689221.0,87.0898,87.3676,85.6919,86.0324,689221.0
2019-05-23 09:40:00,96.0,96.01,94.59,95.23,549113.0,86.0234,86.0324,84.76,85.3335,549113.0
2019-05-23 09:50:00,95.25,95.38,94.81,95.12,467301.0,85.3514,85.4679,84.9571,85.2349,467301.0
2019-05-23 10:00:00,95.12,95.75,95.08,95.18,380128.0,85.2349,85.7994,85.1991,85.2887,380128.0
2019-05-23 10:10:00,95.22,95.32,94.91,94.94,229135.0,85.3245,85.4141,85.0467,85.0736,229135.0
2019-05-23 10:20:00,94.94,95.24,94.8,95.09,193466.0,85.0736,85.3424,84.9481,85.208,193466.0
2019-05-23 10:30:00,95.07,95.16,94.85,94.94,210002.0,85.1901,85.2707,84.993,85.0736,210002.0
2019-05-23 10:40:00,94.95,95.05,94.6,94.73,350194.0,85.0826,85.1722,84.7689,84.8854,350194.0
2019-05-23 10:50:00,94.75,94.96,94.68,94.94,210246.0,84.9033,85.0915,84.8406,85.0736,210246.0
2019-05-23 11:00:00,94.94,95.04,94.57,94.85,354417.0,85.0736,85.1632,84.7421,84.993,354417.0
2019-05-23 11:10:00,94.84,95.0,94.69,94.79,186515.0,84.984,85.1274,84.8496,84.9392,186515.0
2019-05-23 11:20:00,94.79,95.49,94.73,95.16,405896.0,84.9392,85.5664,84.8854,85.2707,405896.0
2019-05-23 11:30:00,95.16,95.26,94.83,94.99,228517.0,85.2707,85.3603,84.975,85.1184,228517.0
2019-05-23 11:40:00,94.98,94.99,94.75,94.84,184648.0,85.1094,85.1184,84.9033,84.984,184648.0
2019-05-23 11:50:00,94.84,95.24,94.82,94.95,277241.0,84.984,85.3424,84.9661,85.0826,277241.0
2019-05-23 12:00:00,94.95,95.41,94.9,95.31,290710.0,85.0826,85.4948,85.0378,85.4051,290710.0
2019-05-23 12:10:00,95.32,95.38,95.02,95.16,232107.0,85.4141,85.4679,85.1453,85.2707,232107.0
2019-05-23 12:20:00,95.16,95.27,95.0,95.13,173281.0,85.2707,85.3693,85.1274,85.2439,173281.0
2019-05-23 12:30:00,95.12,95.21,94.89,95.08,162622.0,85.2349,85.3155,85.0288,85.1991,162622.0
2019-05-23 12:40:00,95.06,95.06,94.89,94.98,201531.0,85.1811,85.1811,85.0288,85.1094,201531.0
2019-05-23 12:50:00,94.97,95.16,94.82,94.95,310417.0,85.1005,85.2707,84.9661,85.0826,310417.0
2019-05-23 13:00:00,94.95,95.17,94.9,94.96,122207.0,85.0826,85.2797,85.0378,85.0915,122207.0
2019-05-23 13:10:00,94.95,95.09,94.93,94.97,124874.0,85.0826,85.208,85.0646,85.1005,124874.0
2019-05-23 13:20:00,94.96,95.52,94.94,95.42,158342.0,85.0915,85.5933,85.0736,85.5037,158342.0
2019-05-23 13:30:00,95.42,95.55,95.25,95.41,155907.0,85.5037,85.6202,85.3514,85.4948,155907.0
2019-05-23 13:40:00,95.4,95.45,95.05,95.07,127440.0,85.4858,85.5306,85.1722,85.1901,127440.0
2019-05-23 13:50:00,95.08,95.2,95.01,95.09,124945.0,85.1991,85.3066,85.1363,85.208,124945.0
2019-05-23 14:00:00,95.09,95.17,94.85,94.85,206430.0,85.208,85.2797,84.993,84.993,206430.0
2019-05-23 14:10:00,94.86,94.91,94.72,94.83,188082.0,85.0019,85.0467,84.8765,84.975,188082.0
2019-05-23 14:20:00,94.84,94.87,94.57,94.59,103658.0,84.984,85.0109,84.7421,84.76,103658.0
2019-05-23 14:30:00,94.59,94.71,94.31,94.4,180641.0,84.76,84.8675,84.5091,84.5897,180641.0
2019-05-23 14:40:00,94.39,94.47,94.22,94.46,179857.0,84.5808,84.6524,84.4284,84.6435,179857.0
2019-05-23 14:50:00,94.46,94.7,94.31,94.48,147881.0,84.6435,84.8585,84.5091,84.6614,147881.0
2019-05-23 15:00:00,94.47,94.57,94.36,94.5,166814.0,84.6524,84.7421,84.5539,84.6793,166814.0
2019-05-23 15:10:00,94.52,94.9,94.51,94.69,275178.0,84.6972,85.0378,84.6883,84.8496,275178.0
2019-05-23 15:20:00,94.7,95.12,94.7,94.98,242577.0,84.8585,85.2349,84.8585,85.1094,242577.0
2019-05-23 15:30:00,94.99,95.49,94.95,95.1,389867.0,85.1184,85.5664,85.0826,85.217,389867.0
2019-05-23 15:40:00,95.1,95.13,94.39,94.41,390284.0,85.217,85.2439,84.5808,84.5987,390284.0
2019-05-23 15:50:00,94.41,94.91,94.35,94.79,703044.0,84.5987,85.0467,84.5449,84.9392,703044.0
2019-05-24 09:30:00,95.43,95.76,94.39,95.37,320833.0,85.5127,85.8084,84.5808,85.4589,320833.0
2019-05-24 09:40:00,95.32,95.55,94.84,94.94,305204.0,85.4141,85.6202,84.984,85.0736,305204.0
2019-05-24 09:50:00,94.93,95.03,94.5,94.92,222294.0,85.0646,85.1542,84.6793,85.0557,222294.0
2019-05-24 10:00:00,94.94,95.03,94.77,94.85,193969.0,85.0736,85.1542,84.9213,84.993,193969.0
2019-05-24 10:10:00,94.83,94.89,94.63,94.86,181620.0,84.975,85.0288,84.7958,85.0019,181620.0
2019-05-24 10:20:00,94.86,95.02,94.54,94.56,220605.0,85.0019,85.1453,84.7152,84.7331,220605.0
2019-05-24 10:30:00,94.57,95.01,94.45,94.87,142816.0,84.7421,85.1363,84.6345,85.0109,142816.0
2019-05-24 10:40:00,94.84,94.97,94.65,94.87,187559.0,84.984,85.1005,84.8137,85.0109,187559.0
2019-05-24 10:50:00,94.89,94.97,94.75,94.76,116723.0,85.0288,85.1005,84.9033,84.9123,116723.0
2019-05-24 11:00:00,94.76,94.89,94.55,94.85,83260.0,84.9123,85.0288,84.7241,84.993,83260.0
2019-05-24 11:10:00,94.86,94.9,94.65,94.69,66986.0,85.0019,85.0378,84.8137,84.8496,66986.0
2019-05-24 11:20:00,94.68,94.93,94.68,94.87,79560.0,84.8406,85.0646,84.8406,85.0109,79560.0
2019-05-24 11:30:00,94.9,95.07,94.85,95.01,280128.0,85.0378,85.1901,84.993,85.1363,280128.0
2019-05-24 11:40:00,95.02,95.03,94.87,94.92,163940.0,85.1453,85.1542,85.0109,85.0557,163940.0
2019-05-24 11:50:00,94.93,95.01,94.74,94.99,225704.0,85.0646,85.1363,84.8944,85.1184,225704.0
2019-05-24 12:00:00,95.0,95.06,94.8,94.89,158610.0,85.1274,85.1811,84.9481,85.0288,158610.0
2019-05-24 12:10:00,94.91,95.01,94.82,94.92,98653.0,85.0467,85.1363,84.9661,85.0557,98653.0
2019-05-24 12:20:00,94.9,94.97,94.83,94.95,59046.0,85.0378,85.1005,84.975,85.0826,59046.0
2019-05-24 12:30:00,94.96,95.02,94.91,94.99,77257.0,85.0915,85.1453,85.0467,85.1184,77257.0
2019-05-24 12:40:00,94.99,95.03,94.91,94.91,119438.0,85.1184,85.1542,85.0467,85.0467,119438.0
2019-05-24 12:50:00,94.93,95.04,94.93,94.98,78792.0,85.0646,85.1632,85.0646,85.1094,78792.0
2019-05-24 13:00:00,94.99,95.02,94.92,94.95,82018.0,85.1184,85.1453,85.0557,85.0826,82018.0
2019-05-24 13:10:00,94.93,94.97,94.88,94.91,89841.0,85.0646,85.1005,85.0198,85.0467,89841.0
2019-05-24 13:20:00,94.9,94.92,94.84,94.87,61851.0,85.0378,85.0557,84.984,85.0109,61851.0
2019-05-24 13:30:00,94.87,95.01,94.87,95.0,58232.0,85.0109,85.1363,85.0109,85.1274,58232.0
2019-05-24 13:40:00,94.99,95.01,94.95,94.99,49932.0,85.1184,85.1363,85.0826,85.1184,49932.0
2019-05-24 13:50:00,94.99,95.01,94.91,94.93,57859.0,85.1184,85.1363,85.0467,85.0646,57859.0
2019-05-24 14:00:00,94.94,95.01,94.93,94.95,66583.0,85.0736,85.1363,85.0646,85.0826,66583.0
2019-05-24 14:10:00,94.96,95.0,94.92,94.98,61352.0,85.0915,85.1274,85.0557,85.1094,61352.0
2019-05-24 14:20:00,94.97,95.01,94.94,94.99,81046.0,85.1005,85.1363,85.0736,85.1184,81046.0
2019-05-24 14:30:00,95.0,95.01,94.97,95.0,94565.0,85.1274,85.1363,85.1005,85.1274,94565.0
2019-05-24 14:40:00,95.01,95.3,94.98,95.23,120777.0,85.1363,85.3962,85.1094,85.3335,120777.0
2019-05-24 14:50:00,95.23,95.24,95.03,95.04,110929.0,85.3335,85.3424,85.1542,85.1632,110929.0
2019-05-24 15:00:00,95.05,95.28,95.04,95.19,139498.0,85.1722,85.3783,85.1632,85.2976,139498.0
2019-05-24 15:10:00,95.19,95.21,95.11,95.2,115874.0,85.2976,85.3155,85.2259,85.3066,115874.0
2019-05-24 15:20:00,95.19,95.2,95.1,95.15,122985.0,85.2976,85.3066,85.217,85.2618,122985.0
2019-05-24 15:30:00,95.15,95.2,95.09,95.16,148839.0,85.2618,85.3066,85.208,85.2707,148839.0
2019-05-24 15:40:00,95.16,95.41,95.15,95.28,203456.0,85.2707,85.4948,85.2618,85.3783,203456.0
2019-05-24 15:50:00,95.29,95.55,95.22,95.39,472091.0,85.3872,85.6202,85.3245,85.4768,472091.0
2019-05-28 09:30:00,95.19,95.68,95.1,95.18,210303.0,85.2976,85.7367,85.217,85.2887,210303.0
2019-05-28 09:40:00,95.18,95.37,94.9,95.32,131221.0,85.2887,85.4589,85.0378,85.4141,131221.0
2019-05-28 09:50:00,95.28,95.29,94.8,94.8,91456.0,85.3783,85.3872,84.9481,84.9481,91456.0
2019-05-28 10:00:00,94.87,94.91,94.52,94.56,81691.0,85.0109,85.0467,84.6972,84.7331,81691.0
2019-05-28 10:10:00,94.57,94.68,94.1,94.15,315641.0,84.7421,84.8406,84.3209,84.3657,315641.0
2019-05-28 10:20:00,94.14,94.17,93.8,94.0,297182.0,84.3567,84.3836,84.0521,84.2313,297182.0
2019-05-28 10:30:00,93.99,94.15,93.64,93.64,176254.0,84.2223,84.3657,83.9087,83.9087,176254.0
2019-05-28 10:40:00,93.65,93.94,93.54,93.91,166457.0,83.9177,84.1775,83.8191,84.1506,166457.0
2019-05-28 10:50:00,93.91,93.97,93.57,93.67,228411.0,84.1506,84.2044,83.846,83.9356,228411.0
2019-05-28 11:00:00,93.67,93.88,93.32,93.56,315274.0,83.9356,84.1238,83.622,83.837,315274.0
2019-05-28 11:10:00,93.57,93.9,93.44,93.85,123511.0,83.846,84.1417,83.7295,84.0969,123511.0
2019-05-28 11:20:00,93.85,93.88,93.54,93.58,104139.0,84.0969,84.1238,83.8191,83.8549,104139.0
2019-05-28 11:30:00,93.59,93.59,93.21,93.42,150269.0,83.8639,83.8639,83.5234,83.7116,150269.0
2019-05-28 11:40:00,93.4,93.54,93.34,93.34,114609.0,83.6936,83.8191,83.6399,83.6399,114609.0
2019-05-28 11:50:00,93.35,93.36,93.02,93.08,130501.0,83.6488,83.6578,83.3531,83.4069,130501.0
2019-05-28 12:00:00,93.1,93.35,93.01,93.27,102002.0,83.4248,83.6488,83.3442,83.5772,102002.0
2019-05-28 12:10:00,93.26,93.44,93.23,93.38,186204.0,83.5682,83.7295,83.5413,83.6757,186204.0
2019-05-28 12:20:00,93.38,93.59,93.37,93.42,107290.0,83.6757,83.8639,83.6668,83.7116,107290.0
2019-05-28 12:30:00,93.42,93.46,93.28,93.44,147211.0,83.7116,83.7474,83.5861,83.7295,147211.0
2019-05-28 12:40:00,93.45,93.46,93.17,93.18,118592.0,83.7384,83.7474,83.4875,83.4965,118592.0
2019-05-28 12:50:00,93.19,93.2,92.96,92.97,137757.0,83.5055,83.5144,83.2994,83.3083,137757.0
2019-05-28 13:00:00,92.97,93.12,92.97,93.03,231160.0,83.3083,83.4427,83.3083,83.3621,231160.0
2019-05-28 13:10:00,93.04,93.07,92.82,93.0,192421.0,83.3711,83.3979,83.1739,83.3352,192421.0
2019-05-28 13:20:00,93.01,93.05,92.9,92.98,161356.0,83.3442,83.38,83.2456,83.3173,161356.0
2019-05-28 13:30:00,92.98,93.07,92.95,93.03,151121.0,83.3173,83.3979,83.2904,83.3621,151121.0
2019-05-28 13:40:00,93.02,93.06,92.92,92.99,135166.0,83.3531,83.389,83.2635,83.3262,135166.0
2019-05-28 13:50:00,93.0,93.05,92.93,92.95,56150.0,83.3352,83.38,83.2725,83.2904,56150.0
2019-05-28 14:00:00,92.94,92.94,92.44,92.66,169641.0,83.2814,83.2814,82.8334,83.0305,169641.0
2019-05-28 14:10:00,92.67,92.78,92.43,92.58,185515.0,83.0395,83.1381,82.8244,82.9589,185515.0
2019-05-28 14:20:00,92.57,92.66,92.44,92.45,109869.0,82.9499,83.0305,82.8334,82.8424,109869.0
2019-05-28 14:30:00,92.44,92.53,92.27,92.29,132193.0,82.8334,82.9141,82.6811,82.699,132193.0
2019-05-28 14:40:00,92.3,92.32,92.02,92.12,172645.0,82.708,82.7259,82.4571,82.5467,172645.0
2019-05-28 14:50:00,92.11,92.12,91.92,91.94,234071.0,82.5377,82.5467,82.3674,82.3854,234071.0
2019-05-28 15:00:00,91.93,92.15,91.88,91.94,328812.0,82.3764,82.5735,82.3316,82.3854,328812.0
2019-05-28 15:10:00,91.94,92.08,91.89,91.95,152675.0,82.3854,82.5108,82.3406,82.3943,152675.0
2019-05-28 15:20:00,91.95,92.09,91.89,92.09,264523.0,82.3943,82.5198,82.3406,82.5198,264523.0
2019-05-28 15:30:00,92.09,92.18,91.84,91.98,299615.0,82.5198,82.6004,82.2958,82.4212,299615.0
2019-05-28 15:40:00,91.98,92.0,91.67,91.87,440802.0,82.4212,82.4391,82.1434,82.3226,440802.0
2019-05-28 15:50:00,91.87,91.99,91.83,91.84,756949.0,82.3226,82.4302,82.2868,82.2958,756949.0
2019-05-29 09:30:00,91.81,92.83,91.6,92.8,659994.0,82.2689,83.1829,82.0807,83.156,659994.0
2019-05-29 09:40:00,92.85,93.36,92.8,93.2,541846.0,83.2008,83.6578,83.156,83.5144,541846.0
2019-05-29 09:50:00,93.21,93.28,92.76,93.01,229247.0,83.5234,83.5861,83.1202,83.3442,229247.0
2019-05-29 10:00:00,93.01,93.31,92.81,92.94,236986.0,83.3442,83.613,83.165,83.2814,236986.0
2019-05-29 10:10:00,92.95,93.31,92.91,93.07,200063.0,83.2904,83.613,83.2546,83.3979,200063.0
2019-05-29 10:20:00,93.08,93.31,93.06,93.2,328190.0,83.4069,83.613,83.389,83.5144,328190.0
2019-05-29 10:30:00,93.2,93.73,93.12,93.51,188878.0,83.5144,83.9893,83.4427,83.7922,188878.0
2019-05-29 10:40:00,93.5,93.51,93.12,93.26,235530.0,83.7832,83.7922,83.4427,83.5682,235530.0
2019-05-29 10:50:00,93.27,93.3,92.83,92.84,186486.0,83.5772,83.604,83.1829,83.1918,186486.0
2019-05-29 11:00:00,92.85,93.07,92.77,92.99,158445.0,83.2008,83.3979,83.1291,83.3262,158445.0
2019-05-29 11:10:00,93.01,93.02,92.72,92.75,122680.0,83.3442,83.3531,83.0843,83.1112,122680.0
2019-05-29 11:20:00,92.75,92.79,92.62,92.71,91245.0,83.1112,83.147,82.9947,83.0753,91245.0
2019-05-29 11:30:00,92.72,92.91,92.6,92.61,98031.0,83.0843,83.2546,82.9768,82.9857,98031.0
2019-05-29 11:40:00,92.6,92.61,92.15,92.38,138098.0,82.9768,82.9857,82.5735,82.7796,138098.0
2019-05-29 11:50:00,92.37,92.4,92.11,92.27,92959.0,82.7707,82.7976,82.5377,82.6811,92959.0
2019-05-29 12:00:00,92.26,92.69,92.23,92.66,75739.0,82.6721,83.0574,82.6452,83.0305,75739.0
2019-05-29 12:10:00,92.66,92.82,92.58,92.74,77256.0,83.0305,83.1739,82.9589,83.1022,77256.0
2019-05-29 12:20:00,92.74,92.96,92.69,92.93,109575.0,83.1022,83.2994,83.0574,83.2725,109575.0
2019-05-29 12:30:00,92.92,93.01,92.85,92.91,97521.0,83.2635,83.3442,83.2008,83.2546,97521.0
2019-05-29 12:40:00,92.92,92.93,92.75,92.79,148493.0,83.2635,83.2725,83.1112,83.147,148493.0
2019-05-29 12:50:00,92.82,92.89,92.69,92.71,60748.0,83.1739,83.2366,83.0574,83.0753,60748.0
2019-05-29 13:00:00,92.72,93.01,92.63,93.0,121243.0,83.0843,83.3442,83.0037,83.3352,121243.0
2019-05-29 13:10:00,93.0,93.02,92.7,92.74,150873.0,83.3352,83.3531,83.0664,83.1022,150873.0
2019-05-29 13:20:00,92.73,92.81,92.66,92.79,137317.0,83.0933,83.165,83.0305,83.147,137317.0
2019-05-29 13:30:00,92.79,92.87,92.71,92.81,108373.0,83.147,83.2187,83.0753,83.165,108373.0
2019-05-29 13:40:00,92.82,92.91,92.75,92.88,76882.0,83.1739,83.2546,83.1112,83.2277,76882.0
2019-05-29 13:50:00,92.89,92.95,92.82,92.89,82359.0,83.2366,83.2904,83.1739,83.2366,82359.0
2019-05-29 14:00:00,92.89,93.03,92.89,92.95,91907.0,83.2366,83.3621,83.2366,83.2904,91907.0
2019-05-29 14:10:00,92.94,93.09,92.89,92.99,150499.0,83.2814,83.4159,83.2366,83.3262,150499.0
2019-05-29 14:20:00,92.99,93.37,92.96,93.35,85435.0,83.3262,83.6668,83.2994,83.6488,85435.0
2019-05-29 14:30:00,93.35,93.35,93.01,93.04,120973.0,83.6488,83.6488,83.3442,83.3711,120973.0
2019-05-29 14:40:00,93.04,93.24,92.99,93.21,106577.0,83.3711,83.5503,83.3262,83.5234,106577.0
2019-05-29 14:50:00,93.21,93.44,93.04,93.39,133752.0,83.5234,83.7295,83.3711,83.6847,133752.0
2019-05-29 15:00:00,93.39,93.39,93.13,93.2,139178.0,83.6847,83.6847,83.4517,83.5144,139178.0
2019-05-29 15:10:00,93.19,93.23,93.11,93.13,168922.0,83.5055,83.5413,83.4338,83.4517,168922.0
2019-05-29 15:20:00,93.12,93.31,93.05,93.3,175565.0,83.4427,83.613,83.38,83.604,175565.0
2019-05-29 15:30:00,93.31,93.75,93.26,93.68,274194.0,83.613,84.0073,83.5682,83.9445,274194.0
2019-05-29 15:40:00,93.67,93.76,93.44,93.44,265708.0,83.9356,84.0162,83.7295,83.7295,265708.0
2019-05-29 15:50:00,93.44,93.44,93.16,93.21,738935.0,83.7295,83.7295,83.4786,83.5234,738935.0
2019-05-30 09:30:00,93.84,94.46,93.78,94.36,288567.0,84.0879,84.6435,84.0342,84.5539,288567.0
2019-05-30 09:40:00,94.34,94.73,94.28,94.65,189512.0,84.536,84.8854,84.4822,84.8137,189512.0
2019-05-30 09:50:00,94.66,94.73,94.51,94.61,120445.0,84.8227,84.8854,84.6883,84.7779,120445.0
2019-05-30 10:00:00,94.61,94.65,94.05,94.14,124874.0,84.7779,84.8137,84.2761,84.3567,124874.0
2019-05-30 10:10:00,94.12,94.36,94.12,94.31,143681.0,84.3388,84.5539,84.3388,84.5091,143681.0
2019-05-30 10:20:00,94.28,94.29,94.04,94.18,77794.0,84.4822,84.4912,84.2671,84.3926,77794.0
2019-05-30 10:30:00,94.19,94.59,94.18,94.42,74604.0,84.4015,84.76,84.3926,84.6076,74604.0
2019-05-30 10:40:00,94.43,94.43,94.16,94.17,43283.0,84.6166,84.6166,84.3747,84.3836,43283.0
2019-05-30 10:50:00,94.16,94.2,93.92,94.15,85046.0,84.3747,84.4105,84.1596,84.3657,85046.0
2019-05-30 11:00:00,94.13,94.2,93.92,94.15,76296.0,84.3478,84.4105,84.1596,84.3657,76296.0
2019-05-30 11:10:00,94.16,94.24,94.05,94.07,50493.0,84.3747,84.4463,84.2761,84.294,50493.0
2019-05-30 11:20:00,94.07,94.11,93.91,93.97,147757.0,84.294,84.3299,84.1506,84.2044,147757.0
2019-05-30 11:30:00,93.97,94.08,93.8,93.99,107574.0,84.2044,84.303,84.0521,84.2223,107574.0
2019-05-30 11:40:00,94.0,94.13,93.94,94.02,81595.0,84.2313,84.3478,84.1775,84.2492,81595.0
2019-05-30 11:50:00,94.03,94.16,93.86,94.11,96115.0,84.2582,84.3747,84.1058,84.3299,96115.0
2019-05-30 12:00:00,94.1,94.13,94.02,94.06,70844.0,84.3209,84.3478,84.2492,84.2851,70844.0
2019-05-30 12:10:00,94.06,94.11,93.99,94.08,42582.0,84.2851,84.3299,84.2223,84.303,42582.0
2019-05-30 12:20:00,94.06,94.09,93.87,93.89,54192.0,84.2851,84.3119,84.1148,84.1327,54192.0
2019-05-30 12:30:00,93.88,94.17,93.88,94.14,65763.0,84.1238,84.3836,84.1238,84.3567,65763.0
2019-05-30 12:40:00,94.15,94.23,94.05,94.22,140829.0,84.3657,84.4374,84.2761,84.4284,140829.0
2019-05-30 12:50:00,94.22,94.3,94.1,94.17,86158.0,84.4284,84.5001,84.3209,84.3836,86158.0
2019-05-30 13:00:00,94.18,94.2,93.95,94.05,57665.0,84.3926,84.4105,84.1865,84.2761,57665.0
2019-05-30 13:10:00,94.04,94.06,93.97,94.01,50067.0,84.2671,84.2851,84.2044,84.2402,50067.0
2019-05-30 13:20:00,94.0,94.06,93.85,94.02,70963.0,84.2313,84.2851,84.0969,84.2492,70963.0
2019-05-30 13:30:00,94.01,94.01,93.84,93.94,42171.0,84.2402,84.2402,84.0879,84.1775,42171.0
2019-05-30 13:40:00,93.92,93.95,93.85,93.87,35873.0,84.1596,84.1865,84.0969,84.1148,35873.0
2019-05-30 13:50:00,93.86,94.02,93.84,93.98,38420.0,84.1058,84.2492,84.0879,84.2134,38420.0
2019-05-30 14:00:00,93.99,94.11,93.96,93.97,45297.0,84.2223,84.3299,84.1954,84.2044,45297.0
2019-05-30 14:10:00,93.97,94.05,93.83,93.89,42160.0,84.2044,84.2761,84.079,84.1327,42160.0
2019-05-30 14:20:00,93.88,93.91,93.62,93.65,46653.0,84.1238,84.1506,83.8908,83.9177,46653.0
2019-05-30 14:30:00,93.65,93.66,93.45,93.46,51942.0,83.9177,83.9266,83.7384,83.7474,51942.0
2019-05-30 14:40:00,93.46,93.55,93.4,93.49,72674.0,83.7474,83.8281,83.6936,83.7743,72674.0
2019-05-30 14:50:00,93.5,93.73,93.47,93.73,53766.0,83.7832,83.9893,83.7564,83.9893,53766.0
2019-05-30 15:00:00,93.72,93.72,93.39,93.57,71184.0,83.9804,83.9804,83.6847,83.846,71184.0
2019-05-30 15:10:00,93.56,93.79,93.54,93.75,89198.0,83.837,84.0431,83.8191,84.0073,89198.0
2019-05-30 15:20:00,93.73,93.93,93.7,93.84,78990.0,83.9893,84.1686,83.9625,84.0879,78990.0
2019-05-30 15:30:00,93.83,94.14,93.74,94.0,111658.0,84.079,84.3567,83.9983,84.2313,111658.0
2019-05-30 15:40:00,94.0,94.08,93.83,93.99,181495.0,84.2313,84.303,84.079,84.2223,181495.0
2019-05-30 15:50:00,93.99,94.03,93.83,93.89,555859.0,84.2223,84.2582,84.079,84.1327,555859.0
2019-05-31 09:30:00,92.5,93.01,92.3,92.76,168317.0,82.8872,83.3442,82.708,83.1202,168317.0
2019-05-31 09:40:00,92.75,92.8,92.29,92.7,111679.0,83.1112,83.156,82.699,83.0664,111679.0
2019-05-31 09:50:00,92.68,93.1,92.64,93.1,67828.0,83.0485,83.4248,83.0126,83.4248,67828.0
2019-05-31 10:00:00,93.12,93.47,93.12,93.31,79689.0,83.4427,83.7564,83.4427,83.613,79689.0
2019-05-31 10:10:00,93.31,93.39,93.02,93.05,114985.0,83.613,83.6847,83.3531,83.38,114985.0
2019-05-31 10:20:00,93.05,93.36,93.05,93.28,113676.0,83.38,83.6578,83.38,83.5861,113676.0
2019-05-31 10:30:00,93.29,93.37,93.13,93.19,154431.0,83.5951,83.6668,83.4517,83.5055,154431.0
2019-05-31 10:40:00,93.2,93.22,92.87,93.0,117084.0,83.5144,83.5323,83.2187,83.3352,117084.0
2019-05-31 10:50:00,93.0,93.02,92.8,92.83,129953.0,83.3352,83.3531,83.156,83.1829,129953.0
2019-05-31 11:00:00,92.82,93.17,92.79,93.04,132095.0,83.1739,83.4875,83.147,83.3711,132095.0
2019-05-31 11:10:00,93.01,93.14,92.98,93.09,90111.0,83.3442,83.4607,83.3173,83.4159,90111.0
2019-05-31 11:20:00,93.09,93.45,93.03,93.44,117748.0,83.4159,83.7384,83.3621,83.7295,117748.0
2019-05-31 11:30:00,93.44,93.73,93.43,93.73,92659.0,83.7295,83.9893,83.7205,83.9893,92659.0
2019-05-31 11:40:00,93.75,93.87,93.69,93.8,95592.0,84.0073,84.1148,83.9535,84.0521,95592.0
2019-05-31 11:50:00,93.8,93.87,93.71,93.79,70450.0,84.0521,84.1148,83.9714,84.0431,70450.0
2019-05-31 12:00:00,93.78,93.89,93.76,93.89,69225.0,84.0342,84.1327,84.0162,84.1327,69225.0
2019-05-31 12:10:00,93.88,93.94,93.83,93.9,93635.0,84.1238,84.1775,84.079,84.1417,93635.0
2019-05-31 12:20:00,93.91,93.93,93.7,93.77,65604.0,84.1506,84.1686,83.9625,84.0252,65604.0
2019-05-31 12:30:00,93.76,93.92,93.71,93.8,80819.0,84.0162,84.1596,83.9714,84.0521,80819.0
2019-05-31 12:40:00,93.8,93.97,93.8,93.92,55099.0,84.0521,84.2044,84.0521,84.1596,55099.0
2019-05-31 12:50:00,93.92,93.96,93.66,93.67,64177.0,84.1596,84.1954,83.9266,83.9356,64177.0
2019-05-31 13:00:00,93.68,93.78,93.67,93.76,113741.0,83.9445,84.0342,83.9356,84.0162,113741.0
2019-05-31 13:10:00,93.77,93.85,93.76,93.8,140810.0,84.0252,84.0969,84.0162,84.0521,140810.0
2019-05-31 13:20:00,93.8,93.84,93.68,93.78,154598.0,84.0521,84.0879,83.9445,84.0342,154598.0
2019-05-31 13:30:00,93.78,93.8,93.73,93.77,93300.0,84.0342,84.0521,83.9893,84.0252,93300.0
2019-05-31 13:40:00,93.76,93.81,93.74,93.75,54837.0,84.0162,84.061,83.9983,84.0073,54837.0
2019-05-31 13:50:00,93.74,94.02,93.71,94.0,64970.0,83.9983,84.2492,83.9714,84.2313,64970.0
2019-05-31 14:00:00,93.99,94.06,93.5,93.53,71017.0,84.2223,84.2851,83.7832,83.8101,71017.0
2019-05-31 14:10:00,93.53,93.56,93.31,93.32,67524.0,83.8101,83.837,83.613,83.622,67524.0
2019-05-31 14:20:00,93.34,93.39,93.12,93.13,139884.0,83.6399,83.6847,83.4427,83.4517,139884.0
2019-05-31 14:30:00,93.12,93.15,92.96,92.98,91354.0,83.4427,83.4696,83.2994,83.3173,91354.0
2019-05-31 14:40:00,92.97,93.48,92.95,93.34,132968.0,83.3083,83.7653,83.2904,83.6399,132968.0
2019-05-31 14:50:00,93.34,93.53,93.31,93.38,63067.0,83.6399,83.8101,83.613,83.6757,63067.0
2019-05-31 15:00:00,93.37,93.4,93.15,93.31,75726.0,83.6668,83.6936,83.4696,83.613,75726.0
2019-05-31 15:10:00,93.3,93.43,93.26,93.37,83811.0,83.604,83.7205,83.5682,83.6668,83811.0
2019-05-31 15:20:00,93.38,93.44,93.24,93.4,102120.0,83.6757,83.7295,83.5503,83.6936,102120.0
2019-05-31 15:30:00,93.39,93.47,93.24,93.25,155666.0,83.6847,83.7564,83.5503,83.5592,155666.0
2019-05-31 15:40:00,93.26,93.32,93.23,93.3,267733.0,83.5682,83.622,83.5413,83.604,267733.0
2019-05-31 15:50:00,93.3,93.51,93.2,93.31,544274.0,83.604,83.7922,83.5144,83.613,544274.0
2019-06-03 09:30:00,93.03,93.72,92.9,93.57,150529.0,83.3621,83.9804,83.2456,83.846,150529.0
2019-06-03 09:40:00,93.61,93.67,93.21,93.25,108055.0,83.8818,83.9356,83.5234,83.5592,108055.0
2019-06-03 09:50:00,93.27,93.48,93.23,93.36,88049.0,83.5772,83.7653,83.5413,83.6578,88049.0
2019-06-03 10:00:00,93.34,93.56,93.19,93.48,162545.0,83.6399,83.837,83.5055,83.7653,162545.0
2019-06-03 10:10:00,93.48,93.61,93.41,93.56,119672.0,83.7653,83.8818,83.7026,83.837,119672.0
2019-06-03 10:20:00,93.57,93.73,93.53,93.64,147654.0,83.846,83.9893,83.8101,83.9087,147654.0
2019-06-03 10:30:00,93.66,94.24,93.63,94.2,126544.0,83.9266,84.4463,83.8997,84.4105,126544.0
2019-06-03 10:40:00,94.21,94.58,94.18,94.4,182540.0,84.4195,84.751,84.3926,84.5897,182540.0
2019-06-03 10:50:00,94.4,94.49,94.32,94.47,143220.0,84.5897,84.6704,84.518,84.6524,143220.0
2019-06-03 11:00:00,94.47,94.61,94.11,94.11,104830.0,84.6524,84.7779,84.3299,84.3299,104830.0
2019-06-03 11:10:00,94.1,94.12,93.89,94.0,114845.0,84.3209,84.3388,84.1327,84.2313,114845.0
2019-06-03 11:20:00,93.99,94.02,93.8,93.95,98603.0,84.2223,84.2492,84.0521,84.1865,98603.0
2019-06-03 11:30:00,93.97,94.12,93.81,93.93,92913.0,84.2044,84.3388,84.061,84.1686,92913.0
2019-06-03 11:40:00,93.92,94.01,93.64,93.69,86030.0,84.1596,84.2402,83.9087,83.9535,86030.0
2019-06-03 11:50:00,93.68,93.7,93.5,93.51,72263.0,83.9445,83.9625,83.7832,83.7922,72263.0
2019-06-03 12:00:00,93.47,93.6,93.35,93.49,73031.0,83.7564,83.8729,83.6488,83.7743,73031.0
2019-06-03 12:10:00,93.49,93.52,93.36,93.5,54477.0,83.7743,83.8012,83.6578,83.7832,54477.0
2019-06-03 12:20:00,93.48,93.51,93.36,93.39,78367.0,83.7653,83.7922,83.6578,83.6847,78367.0
2019-06-03 12:30:00,93.38,93.5,93.25,93.4,73418.0,83.6757,83.7832,83.5592,83.6936,73418.0
2019-06-03 12:40:00,93.39,93.39,93.17,93.29,82390.0,83.6847,83.6847,83.4875,83.5951,82390.0
2019-06-03 12:50:00,93.29,93.32,93.0,93.07,65876.0,83.5951,83.622,83.3352,83.3979,65876.0
2019-06-03 13:00:00,93.07,93.63,93.07,93.61,141075.0,83.3979,83.8997,83.3979,83.8818,141075.0
2019-06-03 13:10:00,93.61,93.85,93.6,93.81,95413.0,83.8818,84.0969,83.8729,84.061,95413.0
2019-06-03 13:20:00,93.79,94.24,93.63,93.98,187936.0,84.0431,84.4463,83.8997,84.2134,187936.0
2019-06-03 13:30:00,93.99,94.02,93.65,93.87,150226.0,84.2223,84.2492,83.9177,84.1148,150226.0
2019-06-03 13:40:00,93.86,94.59,93.85,94.56,175873.0,84.1058,84.76,84.0969,84.7331,175873.0
2019-06-03 13:50:00,94.55,94.93,94.53,94.82,248257.0,84.7241,85.0646,84.7062,84.9661,248257.0
2019-06-03 14:00:00,94.83,95.06,94.69,95.02,146046.0,84.975,85.1811,84.8496,85.1453,146046.0
2019-06-03 14:10:00,95.01,95.01,94.56,94.63,101562.0,85.1363,85.1363,84.7331,84.7958,101562.0
2019-06-03 14:20:00,94.62,94.74,94.48,94.61,109045.0,84.7869,84.8944,84.6614,84.7779,109045.0
2019-06-03 14:30:00,94.63,94.67,94.16,94.38,153841.0,84.7958,84.8317,84.3747,84.5718,153841.0
2019-06-03 14:40:00,94.38,94.44,94.32,94.36,133882.0,84.5718,84.6256,84.518,84.5539,133882.0
2019-06-03 14:50:00,94.37,94.37,94.19,94.34,229753.0,84.5628,84.5628,84.4015,84.536,229753.0
2019-06-03 15:00:00,94.35,94.36,93.71,93.71,141806.0,84.5449,84.5539,83.9714,83.9714,141806.0
2019-06-03 15:10:00,93.72,94.06,93.67,93.8,125785.0,83.9804,84.2851,83.9356,84.0521,125785.0
2019-06-03 15:20:00,93.79,93.94,93.53,93.55,318087.0,84.0431,84.1775,83.8101,83.8281,318087.0
2019-06-03 15:30:00,93.55,93.67,93.4,93.5,234863.0,83.8281,83.9356,83.6936,83.7832,234863.0
2019-06-03 15:40:00,93.5,93.77,93.5,93.57,300161.0,83.7832,84.0252,83.7832,83.846,300161.0
2019-06-03 15:50:00,93.56,93.98,93.49,93.84,517964.0,83.837,84.2134,83.7743,84.0879,517964.0
2019-06-04 09:30:00,95.01,95.96,95.01,95.49,131932.0,85.1363,85.9876,85.1363,85.5664,131932.0
2019-06-04 09:40:00,95.48,95.94,95.48,95.56,157200.0,85.5575,85.9697,85.5575,85.6292,157200.0
2019-06-04 09:50:00,95.57,95.98,95.41,95.82,96222.0,85.6381,86.0055,85.4948,85.8621,96222.0
2019-06-04 10:00:00,95.81,96.36,95.78,96.32,147594.0,85.8532,86.346,85.8263,86.3102,147594.0
2019-06-04 10:10:00,96.34,96.41,96.09,96.12,144052.0,86.3281,86.3908,86.1041,86.131,144052.0
2019-06-04 10:20:00,96.13,96.55,95.96,96.4,105323.0,86.1399,86.5163,85.9876,86.3819,105323.0
2019-06-04 10:30:00,96.4,96.66,96.4,96.47,100648.0,86.3819,86.6149,86.3819,86.4446,100648.0
2019-06-04 10:40:00,96.47,96.69,96.41,96.6,104106.0,86.4446,86.6417,86.3908,86.5611,104106.0
2019-06-04 10:50:00,96.61,96.71,96.44,96.71,113421.0,86.5701,86.6597,86.4177,86.6597,113421.0
2019-06-04 11:00:00,96.71,97.04,96.65,96.94,90843.0,86.6597,86.9554,86.6059,86.8658,90843.0
2019-06-04 11:10:00,96.93,96.97,96.76,96.8,78820.0,86.8568,86.8926,86.7045,86.7403,78820.0
2019-06-04 11:20:00,96.82,97.0,96.76,96.87,67697.0,86.7582,86.9195,86.7045,86.803,67697.0
2019-06-04 11:30:00,96.86,97.02,96.75,96.8,66938.0,86.7941,86.9374,86.6955,86.7403,66938.0
2019-06-04 11:40:00,96.8,96.84,96.7,96.72,46739.0,86.7403,86.7761,86.6507,86.6686,46739.0
2019-06-04 11:50:00,96.73,96.77,96.64,96.66,52960.0,86.6776,86.7134,86.5969,86.6149,52960.0
2019-06-04 12:00:00,96.67,96.67,96.37,96.53,73383.0,86.6238,86.6238,86.355,86.4984,73383.0
2019-06-04 12:10:00,96.52,96.53,96.29,96.45,54584.0,86.4894,86.4984,86.2833,86.4267,54584.0
2019-06-04 12:20:00,96.45,96.48,96.39,96.4,31040.0,86.4267,86.4536,86.3729,86.3819,31040.0
2019-06-04 12:30:00,96.4,96.4,96.23,96.36,55379.0,86.3819,86.3819,86.2295,86.346,55379.0
2019-06-04 12:40:00,96.36,96.41,96.28,96.41,162939.0,86.346,86.3908,86.2743,86.3908,162939.0
2019-06-04 12:50:00,96.41,96.65,96.37,96.45,41910.0,86.3908,86.6059,86.355,86.4267,41910.0
2019-06-04 13:00:00,96.44,96.51,96.37,96.41,41382.0,86.4177,86.4804,86.355,86.3908,41382.0
2019-06-04 13:10:00,96.41,96.44,96.11,96.15,56780.0,86.3908,86.4177,86.122,86.1579,56780.0
2019-06-04 13:20:00,96.15,96.4,96.14,96.35,56390.0,86.1579,86.3819,86.1489,86.3371,56390.0
2019-06-04 13:30:00,96.34,96.34,96.11,96.22,54833.0,86.3281,86.3281,86.122,86.2206,54833.0
2019-06-04 13:40:00,96.22,96.28,96.18,96.25,33165.0,86.2206,86.2743,86.1847,86.2475,33165.0
2019-06-04 13:50:00,96.24,96.34,96.16,96.31,32592.0,86.2385,86.3281,86.1668,86.3012,32592.0
2019-06-04 14:00:00,96.31,96.48,96.3,96.46,53018.0,86.3012,86.4536,86.2923,86.4356,53018.0
2019-06-04 14:10:00,96.47,96.65,96.45,96.52,93900.0,86.4446,86.6059,86.4267,86.4894,93900.0
2019-06-04 14:20:00,96.52,96.56,96.42,96.52,57024.0,86.4894,86.5252,86.3998,86.4894,57024.0
2019-06-04 14:30:00,96.52,96.61,96.49,96.52,97960.0,86.4894,86.5701,86.4625,86.4894,97960.0
2019-06-04 14:40:00,96.52,96.65,96.51,96.56,110909.0,86.4894,86.6059,86.4804,86.5252,110909.0
2019-06-04 14:50:00,96.56,96.62,96.51,96.53,68286.0,86.5252,86.579,86.4804,86.4984,68286.0
2019-06-04 15:00:00,96.53,96.76,96.52,96.74,63971.0,86.4984,86.7045,86.4894,86.6865,63971.0
2019-06-04 15:10:00,96.74,96.85,96.72,96.84,84593.0,86.6865,86.7851,86.6686,86.7761,84593.0
2019-06-04 15:20:00,96.85,96.98,96.77,96.96,110995.0,86.7851,86.9016,86.7134,86.8837,110995.0
2019-06-04 15:30:00,96.95,97.05,96.84,97.01,176264.0,86.8747,86.9643,86.7761,86.9285,176264.0
2019-06-04 15:40:00,97.0,97.01,96.67,96.69,215374.0,86.9195,86.9285,86.6238,86.6417,215374.0
2019-06-04 15:50:00,96.69,96.9,96.69,96.82,397638.0,86.6417,86.8299,86.6417,86.7582,397638.0
2019-06-05 09:30:00,97.54,97.54,96.47,96.48,121743.0,87.4034,87.4034,86.4446,86.4536,121743.0
2019-06-05 09:40:00,96.48,96.48,95.59,95.79,96802.0,86.4536,86.4536,85.6561,85.8353,96802.0
2019-06-05 09:50:00,95.77,95.86,95.62,95.75,126509.0,85.8173,85.898,85.6829,85.7994,126509.0
2019-06-05 10:00:00,95.77,96.07,95.62,95.87,120335.0,85.8173,86.0862,85.6829,85.907,120335.0
2019-06-05 10:10:00,95.87,95.92,95.63,95.73,100338.0,85.907,85.9518,85.6919,85.7815,100338.0
2019-06-05 10:20:00,95.7,95.88,95.44,95.49,85336.0,85.7546,85.9159,85.5216,85.5664,85336.0
2019-06-05 10:30:00,95.48,95.66,95.29,95.63,79077.0,85.5575,85.7188,85.3872,85.6919,79077.0
2019-06-05 10:40:00,95.61,95.78,95.48,95.58,85682.0,85.674,85.8263,85.5575,85.6471,85682.0
2019-06-05 10:50:00,95.58,95.68,95.37,95.68,95525.0,85.6471,85.7367,85.4589,85.7367,95525.0
2019-06-05 11:00:00,95.7,95.97,95.69,95.76,71760.0,85.7546,85.9966,85.7457,85.8084,71760.0
2019-06-05 11:10:00,95.74,95.87,95.43,95.54,86480.0,85.7905,85.907,85.5127,85.6112,86480.0
2019-06-05 11:20:00,95.59,95.94,95.5,95.89,66888.0,85.6561,85.9697,85.5754,85.9249,66888.0
2019-06-05 11:30:00,95.89,96.13,95.84,96.06,71870.0,85.9249,86.1399,85.8801,86.0772,71870.0
2019-06-05 11:40:00,96.07,96.19,96.0,96.05,59661.0,86.0862,86.1937,86.0234,86.0682,59661.0
2019-06-05 11:50:00,96.04,96.27,95.9,96.24,61376.0,86.0593,86.2654,85.9338,86.2385,61376.0
2019-06-05 12:00:00,96.22,96.43,96.21,96.37,58429.0,86.2206,86.4088,86.2116,86.355,58429.0
2019-06-05 12:10:00,96.36,96.39,96.21,96.28,39586.0,86.346,86.3729,86.2116,86.2743,39586.0
2019-06-05 12:20:00,96.27,96.43,96.26,96.37,35089.0,86.2654,86.4088,86.2564,86.355,35089.0
2019-06-05 12:30:00,96.34,96.44,96.1,96.37,59401.0,86.3281,86.4177,86.1131,86.355,59401.0
2019-06-05 12:40:00,96.35,96.48,96.28,96.39,29993.0,86.3371,86.4536,86.2743,86.3729,29993.0
2019-06-05 12:50:00,96.37,96.56,96.37,96.4,41088.0,86.355,86.5252,86.355,86.3819,41088.0
2019-06-05 13:00:00,96.4,96.73,96.4,96.66,96219.0,86.3819,86.6776,86.3819,86.6149,96219.0
2019-06-05 13:10:00,96.67,96.73,96.52,96.55,38992.0,86.6238,86.6776,86.4894,86.5163,38992.0
2019-06-05 13:20:00,96.56,96.62,96.52,96.59,34040.0,86.5252,86.579,86.4894,86.5521,34040.0
2019-06-05 13:30:00,96.58,96.62,96.49,96.5,61099.0,86.5432,86.579,86.4625,86.4715,61099.0
2019-06-05 13:40:00,96.5,96.56,96.19,96.35,102110.0,86.4715,86.5252,86.1937,86.3371,102110.0
2019-06-05 13:50:00,96.32,96.42,96.14,96.19,84021.0,86.3102,86.3998,86.1489,86.1937,84021.0
2019-06-05 14:00:00,96.18,96.23,96.04,96.16,52306.0,86.1847,86.2295,86.0593,86.1668,52306.0
2019-06-05 14:10:00,96.14,96.26,96.08,96.2,41294.0,86.1489,86.2564,86.0951,86.2027,41294.0
2019-06-05 14:20:00,96.2,96.22,96.11,96.2,42098.0,86.2027,86.2206,86.122,86.2027,42098.0
2019-06-05 14:30:00,96.19,96.22,96.05,96.08,42292.0,86.1937,86.2206,86.0682,86.0951,42292.0
2019-06-05 14:40:00,96.08,96.08,95.92,95.92,42102.0,86.0951,86.0951,85.9518,85.9518,42102.0
2019-06-05 14:50:00,95.93,95.93,95.81,95.89,42425.0,85.9607,85.9607,85.8532,85.9249,42425.0
2019-06-05 15:00:00,95.9,96.0,95.89,95.94,63240.0,85.9338,86.0234,85.9249,85.9697,63240.0
2019-06-05 15:10:00,95.95,96.12,95.94,96.04,66050.0,85.9786,86.131,85.9697,86.0593,66050.0
2019-06-05 15:20:00,96.03,96.12,96.02,96.04,73082.0,86.0503,86.131,86.0414,86.0593,73082.0
2019-06-05 15:30:00,96.04,96.13,95.84,96.1,108367.0,86.0593,86.1399,85.8801,86.1131,108367.0
2019-06-05 15:40:00,96.1,96.21,96.05,96.14,120412.0,86.1131,86.2116,86.0682,86.1489,120412.0
2019-06-05 15:50:00,96.14,96.34,96.14,96.28,289633.0,86.1489,86.3281,86.1489,86.2743,289633.0
2019-06-06 09:30:00,96.3,96.36,95.56,95.87,136834.0,86.2923,86.346,85.6292,85.907,136834.0
2019-06-06 09:40:00,95.9,95.9,95.45,95.45,130450.0,85.9338,85.9338,85.5306,85.5306,130450.0
2019-06-06 09:50:00,95.46,95.68,95.35,95.46,118465.0,85.5396,85.7367,85.441,85.5396,118465.0
2019-06-06 10:00:00,95.49,95.71,95.41,95.57,69794.0,85.5664,85.7636,85.4948,85.6381,69794.0
2019-06-06 10:10:00,95.57,95.61,95.28,95.31,79322.0,85.6381,85.674,85.3783,85.4051,79322.0
2019-06-06 10:20:00,95.32,95.41,95.13,95.39,74091.0,85.4141,85.4948,85.2439,85.4768,74091.0
2019-06-06 10:30:00,95.39,95.56,95.33,95.55,41238.0,85.4768,85.6292,85.4231,85.6202,41238.0
2019-06-06 10:40:00,95.56,95.82,95.52,95.68,82346.0,85.6292,85.8621,85.5933,85.7367,82346.0
2019-06-06 10:50:00,95.71,95.87,95.65,95.72,36820.0,85.7636,85.907,85.7098,85.7725,36820.0
2019-06-06 11:00:00,95.7,96.02,95.67,95.93,70245.0,85.7546,86.0414,85.7277,85.9607,70245.0
2019-06-06 11:10:00,95.91,96.11,95.84,96.06,58062.0,85.9428,86.122,85.8801,86.0772,58062.0
2019-06-06 11:20:00,96.07,96.17,95.83,95.92,100079.0,86.0862,86.1758,85.8711,85.9518,100079.0
2019-06-06 11:30:00,95.92,96.02,95.8,95.81,56949.0,85.9518,86.0414,85.8442,85.8532,56949.0
2019-06-06 11:40:00,95.81,95.97,95.69,95.72,233648.0,85.8532,85.9966,85.7457,85.7725,233648.0
2019-06-06 11:50:00,95.7,95.88,95.69,95.79,52589.0,85.7546,85.9159,85.7457,85.8353,52589.0
2019-06-06 12:00:00,95.79,95.9,95.74,95.84,31219.0,85.8353,85.9338,85.7905,85.8801,31219.0
2019-06-06 12:10:00,95.85,95.88,95.74,95.85,72156.0,85.889,85.9159,85.7905,85.889,72156.0
2019-06-06 12:20:00,95.85,95.89,95.79,95.81,114165.0,85.889,85.9249,85.8353,85.8532,114165.0
2019-06-06 12:30:00,95.8,95.85,95.7,95.8,94556.0,85.8442,85.889,85.7546,85.8442,94556.0
2019-06-06 12:40:00,95.79,95.84,95.56,95.68,83204.0,85.8353,85.8801,85.6292,85.7367,83204.0
2019-06-06 12:50:00,95.68,95.68,95.53,95.55,34184.0,85.7367,85.7367,85.6023,85.6202,34184.0
2019-06-06 13:00:00,95.56,95.66,95.46,95.51,44360.0,85.6292,85.7188,85.5396,85.5844,44360.0
2019-06-06 13:10:00,95.51,95.69,95.48,95.69,36606.0,85.5844,85.7457,85.5575,85.7457,36606.0
2019-06-06 13:20:00,95.69,95.7,95.56,95.68,40246.0,85.7457,85.7546,85.6292,85.7367,40246.0
2019-06-06 13:30:00,95.68,95.73,95.49,95.56,121505.0,85.7367,85.7815,85.5664,85.6292,121505.0
2019-06-06 13:40:00,95.56,95.71,95.55,95.68,50988.0,85.6292,85.7636,85.6202,85.7367,50988.0
2019-06-06 13:50:00,95.68,95.77,95.63,95.74,42835.0,85.7367,85.8173,85.6919,85.7905,42835.0
2019-06-06 14:00:00,95.74,95.84,95.7,95.73,101993.0,85.7905,85.8801,85.7546,85.7815,101993.0
2019-06-06 14:10:00,95.74,95.86,95.73,95.79,43922.0,85.7905,85.898,85.7815,85.8353,43922.0
2019-06-06 14:20:00,95.79,95.85,95.7,95.83,58325.0,85.8353,85.889,85.7546,85.8711,58325.0
2019-06-06 14:30:00,95.83,96.18,95.82,96.13,79902.0,85.8711,86.1847,85.8621,86.1399,79902.0
2019-06-06 14:40:00,96.12,96.32,96.06,96.13,52583.0,86.131,86.3102,86.0772,86.1399,52583.0
2019-06-06 14:50:00,96.12,96.26,96.12,96.2,59189.0,86.131,86.2564,86.131,86.2027,59189.0
2019-06-06 15:00:00,96.21,96.27,96.12,96.19,68422.0,86.2116,86.2654,86.131,86.1937,68422.0
2019-06-06 15:10:00,96.2,96.39,96.19,96.36,50399.0,86.2027,86.3729,86.1937,86.346,50399.0
2019-06-06 15:20:00,96.37,96.57,96.35,96.55,60985.0,86.355,86.5342,86.3371,86.5163,60985.0
2019-06-06 15:30:00,96.55,96.77,96.47,96.6,79500.0,86.5163,86.7134,86.4446,86.5611,79500.0
2019-06-06 15:40:00,96.58,96.7,96.38,96.48,168153.0,86.5432,86.6507,86.364,86.4536,168153.0
2019-06-06 15:50:00,96.48,96.53,96.23,96.25,282056.0,86.4536,86.4984,86.2295,86.2475,282056.0
2019-06-07 09:30:00,96.98,97.25,96.84,96.97,105438.0,86.9016,87.1435,86.7761,86.8926,105438.0
2019-06-07 09:40:00,96.93,97.13,96.83,96.86,45951.0,86.8568,87.036,86.7672,86.7941,45951.0
2019-06-07 09:50:00,96.83,97.02,96.79,96.96,47060.0,86.7672,86.9374,86.7313,86.8837,47060.0
2019-06-07 10:00:00,96.96,97.13,96.9,96.98,67745.0,86.8837,87.036,86.8299,86.9016,67745.0
2019-06-07 10:10:00,96.97,97.08,96.94,97.04,58549.0,86.8926,86.9912,86.8658,86.9554,58549.0
2019-06-07 10:20:00,97.05,97.09,96.96,97.04,46917.0,86.9643,87.0002,86.8837,86.9554,46917.0
2019-06-07 10:30:00,97.05,97.26,97.05,97.16,63871.0,86.9643,87.1525,86.9643,87.0629,63871.0
2019-06-07 10:40:00,97.15,97.45,97.15,97.39,72640.0,87.0539,87.3228,87.0539,87.269,72640.0
2019-06-07 10:50:00,97.39,97.62,97.38,97.53,57602.0,87.269,87.4751,87.26,87.3944,57602.0
2019-06-07 11:00:00,97.55,97.55,97.21,97.25,71460.0,87.4124,87.4124,87.1077,87.1435,71460.0
2019-06-07 11:10:00,97.25,97.4,97.2,97.35,64620.0,87.1435,87.278,87.0987,87.2331,64620.0
2019-06-07 11:20:00,97.35,97.37,97.22,97.26,33084.0,87.2331,87.2511,87.1167,87.1525,33084.0
2019-06-07 11:30:00,97.26,97.28,97.02,97.21,31423.0,87.1525,87.1704,86.9374,87.1077,31423.0
2019-06-07 11:40:00,97.24,97.3,97.12,97.26,40522.0,87.1346,87.1883,87.027,87.1525,40522.0
2019-06-07 11:50:00,97.23,97.24,97.07,97.13,141041.0,87.1256,87.1346,86.9822,87.036,141041.0
2019-06-07 12:00:00,97.13,97.2,97.08,97.14,59237.0,87.036,87.0987,86.9912,87.045,59237.0
2019-06-07 12:10:00,97.13,97.22,97.09,97.18,33543.0,87.036,87.1167,87.0002,87.0808,33543.0
2019-06-07 12:20:00,97.18,97.27,97.16,97.21,31993.0,87.0808,87.1615,87.0629,87.1077,31993.0
2019-06-07 12:30:00,97.21,97.26,97.02,97.06,36136.0,87.1077,87.1525,86.9374,86.9733,36136.0
2019-06-07 12:40:00,97.06,97.15,97.05,97.12,67320.0,86.9733,87.0539,86.9643,87.027,67320.0
2019-06-07 12:50:00,97.12,97.23,97.09,97.2,31780.0,87.027,87.1256,87.0002,87.0987,31780.0
2019-06-07 13:00:00,97.19,97.23,97.12,97.16,77720.0,87.0898,87.1256,87.027,87.0629,77720.0
2019-06-07 13:10:00,97.16,97.18,97.06,97.16,107952.0,87.0629,87.0808,86.9733,87.0629,107952.0
2019-06-07 13:20:00,97.16,97.21,97.09,97.13,44941.0,87.0629,87.1077,87.0002,87.036,44941.0
2019-06-07 13:30:00,97.12,97.2,97.12,97.16,24478.0,87.027,87.0987,87.027,87.0629,24478.0
2019-06-07 13:40:00,97.17,97.18,97.05,97.14,200916.0,87.0719,87.0808,86.9643,87.045,200916.0
2019-06-07 13:50:00,97.15,97.2,97.07,97.2,31881.0,87.0539,87.0987,86.9822,87.0987,31881.0
2019-06-07 14:00:00,97.18,97.25,97.13,97.19,34150.0,87.0808,87.1435,87.036,87.0898,34150.0
2019-06-07 14:10:00,97.19,97.25,97.15,97.16,87626.0,87.0898,87.1435,87.0539,87.0629,87626.0
2019-06-07 14:20:00,97.16,97.21,97.11,97.14,67500.0,87.0629,87.1077,87.0181,87.045,67500.0
2019-06-07 14:30:00,97.14,97.18,97.08,97.16,50909.0,87.045,87.0808,86.9912,87.0629,50909.0
2019-06-07 14:40:00,97.15,97.17,97.0,97.01,49990.0,87.0539,87.0719,86.9195,86.9285,49990.0
2019-06-07 14:50:00,97.01,97.1,96.97,96.98,106740.0,86.9285,87.0091,86.8926,86.9016,106740.0
2019-06-07 15:00:00,96.97,97.06,96.97,97.03,57075.0,86.8926,86.9733,86.8926,86.9464,57075.0
2019-06-07 15:10:00,97.03,97.09,96.94,96.94,58455.0,86.9464,87.0002,86.8658,86.8658,58455.0
2019-06-07 15:20:00,96.95,97.24,96.88,97.18,106425.0,86.8747,87.1346,86.812,87.0808,106425.0
2019-06-07 15:30:00,97.16,97.18,97.0,97.02,98123.0,87.0629,87.0808,86.9195,86.9374,98123.0
2019-06-07 15:40:00,97.02,97.04,96.78,96.85,141262.0,86.9374,86.9554,86.7224,86.7851,141262.0
2019-06-07 15:50:00,96.86,96.91,96.7,96.75,336296.0,86.7941,86.8389,86.6507,86.6955,336296.0
2019-06-10 09:30:00,97.5,98.42,97.49,97.99,101691.0,87.3676,88.192,87.3586,87.8066,101691.0
2019-06-10 09:40:00,97.99,98.13,97.61,97.68,74675.0,87.8066,87.9321,87.4661,87.5289,74675.0
2019-06-10 09:50:00,97.69,97.87,97.45,97.52,75498.0,87.5378,87.6991,87.3228,87.3855,75498.0
2019-06-10 10:00:00,97.51,97.73,97.26,97.68,92682.0,87.3765,87.5737,87.1525,87.5289,92682.0
2019-06-10 10:10:00,97.71,97.78,97.43,97.45,57128.0,87.5557,87.6185,87.3048,87.3228,57128.0
2019-06-10 10:20:00,97.46,97.62,97.22,97.22,111213.0,87.3317,87.4751,87.1167,87.1167,111213.0
2019-06-10 10:30:00,97.27,97.27,96.86,96.9,123881.0,87.1615,87.1615,86.7941,86.8299,123881.0
2019-06-10 10:40:00,96.89,96.98,96.67,96.79,123372.0,86.821,86.9016,86.6238,86.7313,123372.0
2019-06-10 10:50:00,96.77,96.96,96.69,96.87,92277.0,86.7134,86.8837,86.6417,86.803,92277.0
2019-06-10 11:00:00,96.87,97.2,96.86,97.2,73863.0,86.803,87.0987,86.7941,87.0987,73863.0
2019-06-10 11:10:00,97.2,97.29,97.07,97.14,46712.0,87.0987,87.1794,86.9822,87.045,46712.0
2019-06-10 11:20:00,97.14,97.19,97.01,97.09,53062.0,87.045,87.0898,86.9285,87.0002,53062.0
2019-06-10 11:30:00,97.09,97.17,97.06,97.17,61769.0,87.0002,87.0719,86.9733,87.0719,61769.0
2019-06-10 11:40:00,97.17,97.36,97.15,97.22,68959.0,87.0719,87.2421,87.0539,87.1167,68959.0
2019-06-10 11:50:00,97.22,97.3,97.22,97.26,81835.0,87.1167,87.1883,87.1167,87.1525,81835.0
2019-06-10 12:00:00,97.25,97.26,97.08,97.08,48586.0,87.1435,87.1525,86.9912,86.9912,48586.0
2019-06-10 12:10:00,97.09,97.14,96.93,96.96,37347.0,87.0002,87.045,86.8568,86.8837,37347.0
2019-06-10 12:20:00,96.94,96.94,96.74,96.75,42366.0,86.8658,86.8658,86.6865,86.6955,42366.0
2019-06-10 12:30:00,96.74,96.8,96.66,96.8,58023.0,86.6865,86.7403,86.6149,86.7403,58023.0
2019-06-10 12:40:00,96.8,96.81,96.63,96.69,49273.0,86.7403,86.7493,86.588,86.6417,49273.0
2019-06-10 12:50:00,96.69,96.71,96.54,96.59,52819.0,86.6417,86.6597,86.5073,86.5521,52819.0
2019-06-10 13:00:00,96.58,96.79,96.56,96.6,48807.0,86.5432,86.7313,86.5252,86.5611,48807.0
2019-06-10 13:10:00,96.6,96.77,96.6,96.68,42632.0,86.5611,86.7134,86.5611,86.6328,42632.0
2019-06-10 13:20:00,96.67,96.68,96.56,96.59,39780.0,86.6238,86.6328,86.5252,86.5521,39780.0
2019-06-10 13:30:00,96.58,96.61,96.42,96.44,43921.0,86.5432,86.5701,86.3998,86.4177,43921.0
2019-06-10 13:40:00,96.45,96.51,96.28,96.28,80739.0,86.4267,86.4804,86.2743,86.2743,80739.0
2019-06-10 13:50:00,96.27,96.4,96.19,96.38,68382.0,86.2654,86.3819,86.1937,86.364,68382.0
2019-06-10 14:00:00,96.37,96.38,96.21,96.36,65294.0,86.355,86.364,86.2116,86.346,65294.0
2019-06-10 14:10:00,96.35,96.4,96.21,96.32,52287.0,86.3371,86.3819,86.2116,86.3102,52287.0
2019-06-10 14:20:00,96.3,96.39,96.25,96.29,39030.0,86.2923,86.3729,86.2475,86.2833,39030.0
2019-06-10 14:30:00,96.28,96.39,96.25,96.35,60256.0,86.2743,86.3729,86.2475,86.3371,60256.0
2019-06-10 14:40:00,96.36,96.45,96.29,96.42,47018.0,86.346,86.4267,86.2833,86.3998,47018.0
2019-06-10 14:50:00,96.44,96.52,96.39,96.39,47870.0,86.4177,86.4894,86.3729,86.3729,47870.0
2019-06-10 15:00:00,96.39,96.39,96.17,96.34,72402.0,86.3729,86.3729,86.1758,86.3281,72402.0
2019-06-10 15:10:00,96.34,96.38,96.23,96.31,66918.0,86.3281,86.364,86.2295,86.3012,66918.0
2019-06-10 15:20:00,96.32,96.47,96.31,96.38,111876.0,86.3102,86.4446,86.3012,86.364,111876.0
2019-06-10 15:30:00,96.38,96.58,96.34,96.37,126601.0,86.364,86.5432,86.3281,86.355,126601.0
2019-06-10 15:40:00,96.37,96.51,96.3,96.38,136101.0,86.355,86.4804,86.2923,86.364,136101.0
2019-06-10 15:50:00,96.38,96.46,96.14,96.3,504070.0,86.364,86.4356,86.1489,86.2923,504070.0
2019-06-11 09:30:00,97.28,97.63,96.69,96.79,113288.0,87.1704,87.484,86.6417,86.7313,113288.0
2019-06-11 09:40:00,96.88,97.04,96.7,96.84,48250.0,86.812,86.9554,86.6507,86.7761,48250.0
2019-06-11 09:50:00,96.86,96.95,96.73,96.73,44415.0,86.7941,86.8747,86.6776,86.6776,44415.0
2019-06-11 10:00:00,96.73,96.8,96.26,96.35,56557.0,86.6776,86.7403,86.2564,86.3371,56557.0
2019-06-11 10:10:00,96.32,96.54,96.27,96.46,47695.0,86.3102,86.5073,86.2654,86.4356,47695.0
2019-06-11 10:20:00,96.48,96.64,96.33,96.46,63470.0,86.4536,86.5969,86.3191,86.4356,63470.0
2019-06-11 10:30:00,96.45,96.63,96.42,96.6,88470.0,86.4267,86.588,86.3998,86.5611,88470.0
2019-06-11 10:40:00,96.6,96.61,96.39,96.47,111186.0,86.5611,86.5701,86.3729,86.4446,111186.0
2019-06-11 10:50:00,96.44,96.49,96.34,96.4,99485.0,86.4177,86.4625,86.3281,86.3819,99485.0
2019-06-11 11:00:00,96.41,96.43,96.32,96.39,43166.0,86.3908,86.4088,86.3102,86.3729,43166.0
2019-06-11 11:10:00,96.4,96.44,96.28,96.33,61611.0,86.3819,86.4177,86.2743,86.3191,61611.0
2019-06-11 11:20:00,96.33,96.36,96.12,96.29,50504.0,86.3191,86.346,86.131,86.2833,50504.0
2019-06-11 11:30:00,96.3,96.47,96.3,96.38,69954.0,86.2923,86.4446,86.2923,86.364,69954.0
2019-06-11 11:40:00,96.39,96.61,96.35,96.61,79036.0,86.3729,86.5701,86.3371,86.5701,79036.0
2019-06-11 11:50:00,96.6,96.73,96.56,96.64,37790.0,86.5611,86.6776,86.5252,86.5969,37790.0
2019-06-11 12:00:00,96.62,96.67,96.18,96.22,48464.0,86.579,86.6238,86.1847,86.2206,48464.0
2019-06-11 12:10:00,96.23,96.31,96.16,96.25,38617.0,86.2295,86.3012,86.1668,86.2475,38617.0
2019-06-11 12:20:00,96.25,96.34,96.17,96.28,29672.0,86.2475,86.3281,86.1758,86.2743,29672.0
2019-06-11 12:30:00,96.26,96.47,96.26,96.42,35476.0,86.2564,86.4446,86.2564,86.3998,35476.0
2019-06-11 12:40:00,96.42,96.45,96.19,96.21,58320.0,86.3998,86.4267,86.1937,86.2116,58320.0
2019-06-11 12:50:00,96.24,96.32,96.15,96.17,32714.0,86.2385,86.3102,86.1579,86.1758,32714.0
2019-06-11 13:00:00,96.17,96.31,96.17,96.28,25632.0,86.1758,86.3012,86.1758,86.2743,25632.0
2019-06-11 13:10:00,96.28,96.45,96.25,96.38,30624.0,86.2743,86.4267,86.2475,86.364,30624.0
2019-06-11 13:20:00,96.37,96.37,96.27,96.32,30939.0,86.355,86.355,86.2654,86.3102,30939.0
2019-06-11 13:30:00,96.31,96.52,96.25,96.51,39888.0,86.3012,86.4894,86.2475,86.4804,39888.0
2019-06-11 13:40:00,96.51,96.57,96.47,96.55,31478.0,86.4804,86.5342,86.4446,86.5163,31478.0
2019-06-11 13:50:00,96.56,96.77,96.54,96.77,48677.0,86.5252,86.7134,86.5073,86.7134,48677.0
2019-06-11 14:00:00,96.77,96.89,96.77,96.83,45276.0,86.7134,86.821,86.7134,86.7672,45276.0
2019-06-11 14:10:00,96.82,96.83,96.74,96.75,39135.0,86.7582,86.7672,86.6865,86.6955,39135.0
2019-06-11 14:20:00,96.75,96.82,96.73,96.73,29281.0,86.6955,86.7582,86.6776,86.6776,29281.0
2019-06-11 14:30:00,96.73,96.73,96.4,96.43,44755.0,86.6776,86.6776,86.3819,86.4088,44755.0
2019-06-11 14:40:00,96.44,96.52,96.4,96.41,35818.0,86.4177,86.4894,86.3819,86.3908,35818.0
2019-06-11 14:50:00,96.41,96.52,96.4,96.5,34363.0,86.3908,86.4894,86.3819,86.4715,34363.0
2019-06-11 15:00:00,96.49,96.54,96.36,96.53,49028.0,86.4625,86.5073,86.346,86.4984,49028.0
2019-06-11 15:10:00,96.51,96.54,96.43,96.49,50731.0,86.4804,86.5073,86.4088,86.4625,50731.0
2019-06-11 15:20:00,96.49,96.6,96.47,96.59,49964.0,86.4625,86.5611,86.4446,86.5521,49964.0
2019-06-11 15:30:00,96.59,96.65,96.55,96.61,60779.0,86.5521,86.6059,86.5163,86.5701,60779.0
2019-06-11 15:40:00,96.6,96.62,96.48,96.52,85542.0,86.5611,86.579,86.4536,86.4894,85542.0
2019-06-11 15:50:00,96.51,96.52,96.31,96.34,240622.0,86.4804,86.4894,86.3012,86.3281,240622.0
2019-06-12 09:30:00,96.21,96.77,96.21,96.75,104687.0,86.2116,86.7134,86.2116,86.6955,104687.0
2019-06-12 09:40:00,96.77,96.92,96.64,96.78,69934.0,86.7134,86.8478,86.5969,86.7224,69934.0
2019-06-12 09:50:00,96.78,97.04,96.75,96.85,61542.0,86.7224,86.9554,86.6955,86.7851,61542.0
2019-06-12 10:00:00,96.87,97.03,96.84,96.94,54319.0,86.803,86.9464,86.7761,86.8658,54319.0
2019-06-12 10:10:00,96.96,96.97,96.82,96.87,43131.0,86.8837,86.8926,86.7582,86.803,43131.0
2019-06-12 10:20:00,96.88,97.0,96.56,96.61,53804.0,86.812,86.9195,86.5252,86.5701,53804.0
2019-06-12 10:30:00,96.6,96.72,96.4,96.72,62868.0,86.5611,86.6686,86.3819,86.6686,62868.0
2019-06-12 10:40:00,96.72,96.85,96.66,96.73,37821.0,86.6686,86.7851,86.6149,86.6776,37821.0
2019-06-12 10:50:00,96.74,96.85,96.47,96.51,47461.0,86.6865,86.7851,86.4446,86.4804,47461.0
2019-06-12 11:00:00,96.47,96.51,96.41,96.46,41487.0,86.4446,86.4804,86.3908,86.4356,41487.0
2019-06-12 11:10:00,96.48,96.52,96.43,96.5,44101.0,86.4536,86.4894,86.4088,86.4715,44101.0
2019-06-12 11:20:00,96.49,96.5,96.37,96.5,50797.0,86.4625,86.4715,86.355,86.4715,50797.0
2019-06-12 11:30:00,96.51,96.58,96.42,96.42,49137.0,86.4804,86.5432,86.3998,86.3998,49137.0
2019-06-12 11:40:00,96.42,96.46,96.23,96.29,64441.0,86.3998,86.4356,86.2295,86.2833,64441.0
2019-06-12 11:50:00,96.28,96.34,96.21,96.22,45336.0,86.2743,86.3281,86.2116,86.2206,45336.0
2019-06-12 12:00:00,96.23,96.3,96.21,96.21,42655.0,86.2295,86.2923,86.2116,86.2116,42655.0
2019-06-12 12:10:00,96.23,96.3,96.14,96.29,36357.0,86.2295,86.2923,86.1489,86.2833,36357.0
2019-06-12 12:20:00,96.28,96.36,96.24,96.32,42228.0,86.2743,86.346,86.2385,86.3102,42228.0
2019-06-12 12:30:00,96.31,96.34,96.23,96.3,29482.0,86.3012,86.3281,86.2295,86.2923,29482.0
2019-06-12 12:40:00,96.3,96.41,96.26,96.41,30075.0,86.2923,86.3908,86.2564,86.3908,30075.0
2019-06-12 12:50:00,96.42,96.54,96.42,96.48,30221.0,86.3998,86.5073,86.3998,86.4536,30221.0
2019-06-12 13:00:00,96.47,96.54,96.42,96.52,25112.0,86.4446,86.5073,86.3998,86.4894,25112.0
2019-06-12 13:10:00,96.51,96.51,96.4,96.5,21690.0,86.4804,86.4804,86.3819,86.4715,21690.0
2019-06-12 13:20:00,96.5,96.55,96.48,96.48,32016.0,86.4715,86.5163,86.4536,86.4536,32016.0
2019-06-12 13:30:00,96.48,96.49,96.36,96.46,34723.0,86.4536,86.4625,86.346,86.4356,34723.0
2019-06-12 13:40:00,96.46,96.62,96.43,96.62,41299.0,86.4356,86.579,86.4088,86.579,41299.0
2019-06-12 13:50:00,96.62,96.64,96.44,96.47,32973.0,86.579,86.5969,86.4177,86.4446,32973.0
2019-06-12 14:00:00,96.5,96.54,96.38,96.41,33527.0,86.4715,86.5073,86.364,86.3908,33527.0
2019-06-12 14:10:00,96.41,96.5,96.4,96.46,25636.0,86.3908,86.4715,86.3819,86.4356,25636.0
2019-06-12 14:20:00,96.46,96.58,96.43,96.58,30299.0,86.4356,86.5432,86.4088,86.5432,30299.0
2019-06-12 14:30:00,96.58,96.59,96.52,96.53,28615.0,86.5432,86.5521,86.4894,86.4984,28615.0
2019-06-12 14:40:00,96.53,96.69,96.52,96.66,37465.0,86.4984,86.6417,86.4894,86.6149,37465.0
2019-06-12 14:50:00,96.66,96.67,96.45,96.45,52020.0,86.6149,86.6238,86.4267,86.4267,52020.0
2019-06-12 15:00:00,96.46,96.51,96.39,96.5,43376.0,86.4356,86.4804,86.3729,86.4715,43376.0
2019-06-12 15:10:00,96.49,96.55,96.45,96.46,40273.0,86.4625,86.5163,86.4267,86.4356,40273.0
2019-06-12 15:20:00,96.45,96.47,96.37,96.43,47084.0,86.4267,86.4446,86.355,86.4088,47084.0
2019-06-12 15:30:00,96.43,96.53,96.41,96.47,58039.0,86.4088,86.4984,86.3908,86.4446,58039.0
2019-06-12 15:40:00,96.46,96.51,96.39,96.44,72897.0,86.4356,86.4804,86.3729,86.4177,72897.0
2019-06-12 15:50:00,96.44,96.48,96.25,96.34,196247.0,86.4177,86.4536,86.2475,86.3281,196247.0
2019-06-13 09:30:00,96.85,97.6,96.73,97.28,81076.0,86.7851,87.4572,86.6776,87.1704,81076.0
2019-06-13 09:40:00,97.29,97.64,97.23,97.51,43388.0,87.1794,87.493,87.1256,87.3765,43388.0
2019-06-13 09:50:00,97.51,97.51,97.2,97.37,55368.0,87.3765,87.3765,87.0987,87.2511,55368.0
2019-06-13 10:00:00,97.33,97.37,96.95,97.0,71119.0,87.2152,87.2511,86.8747,86.9195,71119.0
2019-06-13 10:10:00,97.0,97.06,96.87,96.89,52035.0,86.9195,86.9733,86.803,86.821,52035.0
2019-06-13 10:20:00,96.87,97.09,96.86,97.03,44695.0,86.803,87.0002,86.7941,86.9464,44695.0
2019-06-13 10:30:00,97.04,97.3,96.96,97.25,52943.0,86.9554,87.1883,86.8837,87.1435,52943.0
2019-06-13 10:40:00,97.24,97.47,97.19,97.42,94162.0,87.1346,87.3407,87.0898,87.2959,94162.0
2019-06-13 10:50:00,97.45,97.56,97.29,97.45,73654.0,87.3228,87.4213,87.1794,87.3228,73654.0
2019-06-13 11:00:00,97.46,97.71,97.46,97.6,35048.0,87.3317,87.5557,87.3317,87.4572,35048.0
2019-06-13 11:10:00,97.63,97.67,97.53,97.67,27481.0,87.484,87.5199,87.3944,87.5199,27481.0
2019-06-13 11:20:00,97.68,97.68,97.59,97.66,49797.0,87.5289,87.5289,87.4482,87.5109,49797.0
2019-06-13 11:30:00,97.65,97.88,97.61,97.87,36910.0,87.502,87.7081,87.4661,87.6991,36910.0
2019-06-13 11:40:00,97.86,97.93,97.8,97.92,51989.0,87.6901,87.7529,87.6364,87.7439,51989.0
2019-06-13 11:50:00,97.94,97.96,97.82,97.92,36156.0,87.7618,87.7798,87.6543,87.7439,36156.0
2019-06-13 12:00:00,97.91,98.02,97.88,97.94,51477.0,87.735,87.8335,87.7081,87.7618,51477.0
2019-06-13 12:10:00,97.94,98.0,97.9,97.97,28929.0,87.7618,87.8156,87.726,87.7887,28929.0
2019-06-13 12:20:00,97.97,98.03,97.9,97.91,29609.0,87.7887,87.8425,87.726,87.735,29609.0
2019-06-13 12:30:00,97.91,97.94,97.86,97.88,31443.0,87.735,87.7618,87.6901,87.7081,31443.0
2019-06-13 12:40:00,97.86,98.14,97.84,98.13,40283.0,87.6901,87.941,87.6722,87.9321,40283.0
2019-06-13 12:50:00,98.14,98.31,98.11,98.3,53270.0,87.941,88.0934,87.9142,88.0844,53270.0
2019-06-13 13:00:00,98.31,98.33,98.15,98.18,51599.0,88.0934,88.1113,87.95,87.9769,51599.0
2019-06-13 13:10:00,98.2,98.22,98.04,98.12,29878.0,87.9948,88.0127,87.8514,87.9231,29878.0
2019-06-13 13:20:00,98.1,98.2,98.1,98.16,22343.0,87.9052,87.9948,87.9052,87.959,22343.0
2019-06-13 13:30:00,98.16,98.24,98.12,98.17,32711.0,87.959,88.0307,87.9231,87.9679,32711.0
2019-06-13 13:40:00,98.17,98.17,98.04,98.15,35167.0,87.9679,87.9679,87.8514,87.95,35167.0
2019-06-13 13:50:00,98.15,98.18,98.1,98.14,27852.0,87.95,87.9769,87.9052,87.941,27852.0
2019-06-13 14:00:00,98.13,98.15,98.03,98.04,47175.0,87.9321,87.95,87.8425,87.8514,47175.0
2019-06-13 14:10:00,98.03,98.12,97.91,98.0,52836.0,87.8425,87.9231,87.735,87.8156,52836.0
2019-06-13 14:20:00,98.0,98.14,97.98,98.13,39589.0,87.8156,87.941,87.7977,87.9321,39589.0
2019-06-13 14:30:00,98.13,98.13,97.91,98.01,64718.0,87.9321,87.9321,87.735,87.8246,64718.0
2019-06-13 14:40:00,98.0,98.16,98.0,98.12,85433.0,87.8156,87.959,87.8156,87.9231,85433.0
2019-06-13 14:50:00,98.13,98.33,98.09,98.26,56861.0,87.9321,88.1113,87.8962,88.0486,56861.0
2019-06-13 15:00:00,98.25,98.25,98.02,98.08,71648.0,88.0396,88.0396,87.8335,87.8873,71648.0
2019-06-13 15:10:00,98.08,98.26,98.08,98.26,66412.0,87.8873,88.0486,87.8873,88.0486,66412.0
2019-06-13 15:20:00,98.27,98.56,98.27,98.55,154287.0,88.0575,88.3174,88.0575,88.3084,154287.0
2019-06-13 15:30:00,98.56,98.61,98.48,98.52,151359.0,88.3174,88.3622,88.2457,88.2816,151359.0
2019-06-13 15:40:00,98.52,98.57,98.39,98.43,174426.0,88.2816,88.3264,88.1651,88.2009,174426.0
2019-06-13 15:50:00,98.42,98.67,98.31,98.65,407992.0,88.192,88.416,88.0934,88.398,407992.0
2019-06-14 09:30:00,98.99,99.32,98.79,99.0,220825.0,88.7027,88.9984,88.5235,88.7117,220825.0
2019-06-14 09:40:00,98.99,99.12,98.82,99.09,78737.0,88.7027,88.8192,88.5504,88.7923,78737.0
2019-06-14 09:50:00,99.1,99.15,98.54,98.57,106838.0,88.8013,88.8461,88.2995,88.3264,106838.0
2019-06-14 10:00:00,98.56,98.92,98.5,98.73,91346.0,88.3174,88.64,88.2636,88.4697,91346.0
2019-06-14 10:10:00,98.71,99.24,98.66,99.23,86824.0,88.4518,88.9267,88.407,88.9178,86824.0
2019-06-14 10:20:00,99.23,99.47,99.17,99.34,125827.0,88.9178,89.1328,88.864,89.0163,125827.0
2019-06-14 10:30:00,99.34,99.41,98.91,98.93,101660.0,89.0163,89.0791,88.631,88.6489,101660.0
2019-06-14 10:40:00,98.94,99.08,98.86,99.05,71329.0,88.6579,88.7834,88.5862,88.7565,71329.0
2019-06-14 10:50:00,99.07,99.28,99.06,99.25,72974.0,88.7744,88.9626,88.7654,88.9357,72974.0
2019-06-14 11:00:00,99.27,99.55,99.25,99.42,121447.0,88.9536,89.2045,88.9357,89.088,121447.0
2019-06-14 11:10:00,99.42,99.77,99.36,99.72,89733.0,89.088,89.4017,89.0343,89.3569,89733.0
2019-06-14 11:20:00,99.72,99.82,99.55,99.62,140952.0,89.3569,89.4465,89.2045,89.2672,140952.0
2019-06-14 11:30:00,99.62,99.73,99.41,99.68,81409.0,89.2672,89.3658,89.0791,89.321,81409.0
2019-06-14 11:40:00,99.67,99.84,99.54,99.56,78071.0,89.312,89.4644,89.1956,89.2135,78071.0
2019-06-14 11:50:00,99.56,99.64,99.33,99.43,60668.0,89.2135,89.2852,89.0074,89.097,60668.0
2019-06-14 12:00:00,99.4,99.46,99.25,99.31,39612.0,89.0701,89.1239,88.9357,88.9895,39612.0
2019-06-14 12:10:00,99.31,99.38,99.29,99.35,52073.0,88.9895,89.0522,88.9715,89.0253,52073.0
2019-06-14 12:20:00,99.35,99.37,99.11,99.14,48743.0,89.0253,89.0432,88.8102,88.8371,48743.0
2019-06-14 12:30:00,99.13,99.21,99.06,99.16,60771.0,88.8282,88.8999,88.7654,88.855,60771.0
2019-06-14 12:40:00,99.15,99.23,99.04,99.12,38060.0,88.8461,88.9178,88.7475,88.8192,38060.0
2019-06-14 12:50:00,99.14,99.25,99.11,99.18,37925.0,88.8371,88.9357,88.8102,88.873,37925.0
2019-06-14 13:00:00,99.17,99.24,99.14,99.22,53219.0,88.864,88.9267,88.8371,88.9088,53219.0
2019-06-14 13:10:00,99.23,99.25,99.2,99.24,35947.0,88.9178,88.9357,88.8909,88.9267,35947.0
2019-06-14 13:20:00,99.24,99.34,99.12,99.19,39883.0,88.9267,89.0163,88.8192,88.8819,39883.0
2019-06-14 13:30:00,99.19,99.26,99.14,99.26,40444.0,88.8819,88.9447,88.8371,88.9447,40444.0
2019-06-14 13:40:00,99.26,99.27,99.2,99.2,29523.0,88.9447,88.9536,88.8909,88.8909,29523.0
2019-06-14 13:50:00,99.21,99.28,99.2,99.23,61907.0,88.8999,88.9626,88.8909,88.9178,61907.0
2019-06-14 14:00:00,99.23,99.44,99.22,99.43,31764.0,88.9178,89.1059,88.9088,89.097,31764.0
2019-06-14 14:10:00,99.42,99.53,99.4,99.49,68925.0,89.088,89.1866,89.0701,89.1508,68925.0
2019-06-14 14:20:00,99.48,99.5,99.35,99.37,36535.0,89.1418,89.1597,89.0253,89.0432,36535.0
2019-06-14 14:30:00,99.38,99.47,99.31,99.45,49801.0,89.0522,89.1328,88.9895,89.1149,49801.0
2019-06-14 14:40:00,99.45,99.48,99.36,99.4,49077.0,89.1149,89.1418,89.0343,89.0701,49077.0
2019-06-14 14:50:00,99.41,99.67,99.4,99.66,53146.0,89.0791,89.312,89.0701,89.3031,53146.0
2019-06-14 15:00:00,99.65,99.83,99.65,99.81,71426.0,89.2941,89.4554,89.2941,89.4375,71426.0
2019-06-14 15:10:00,99.8,99.87,99.75,99.86,78901.0,89.4285,89.4913,89.3837,89.4823,78901.0
2019-06-14 15:20:00,99.87,99.93,99.84,99.9,70248.0,89.4913,89.545,89.4644,89.5181,70248.0
2019-06-14 15:30:00,99.9,99.99,99.8,99.91,112053.0,89.5181,89.5988,89.4285,89.5271,112053.0
2019-06-14 15:40:00,99.9,99.95,99.8,99.83,151452.0,89.5181,89.5629,89.4285,89.4554,151452.0
2019-06-14 15:50:00,99.84,99.88,99.63,99.63,378217.0,89.4644,89.5002,89.2762,89.2762,378217.0
2019-06-17 09:30:00,99.77,100.14,99.74,100.0,117639.0,89.4017,89.7332,89.3748,89.6078,117639.0
2019-06-17 09:40:00,100.02,100.11,99.88,100.0,86899.0,89.6257,89.7063,89.5002,89.6078,86899.0
2019-06-17 09:50:00,99.99,100.03,99.81,99.95,94643.0,89.5988,89.6346,89.4375,89.5629,94643.0
2019-06-17 10:00:00,99.95,100.08,99.89,100.05,50790.0,89.5629,89.6794,89.5092,89.6526,50790.0
2019-06-17 10:10:00,100.04,100.15,99.99,100.08,100562.0,89.6436,89.7422,89.5988,89.6794,100562.0
2019-06-17 10:20:00,100.06,100.19,99.8,99.8,171263.0,89.6615,89.778,89.4285,89.4285,171263.0
2019-06-17 10:30:00,99.81,99.96,99.54,99.88,106242.0,89.4375,89.5719,89.1956,89.5002,106242.0
2019-06-17 10:40:00,99.87,100.0,99.87,99.98,45767.0,89.4913,89.6078,89.4913,89.5898,45767.0
2019-06-17 10:50:00,99.97,100.02,99.86,99.9,75908.0,89.5809,89.6257,89.4823,89.5181,75908.0
2019-06-17 11:00:00,99.9,99.95,99.66,99.69,87231.0,89.5181,89.5629,89.3031,89.33,87231.0
2019-06-17 11:10:00,99.68,99.81,99.64,99.8,45548.0,89.321,89.4375,89.2852,89.4285,45548.0
2019-06-17 11:20:00,99.8,99.8,99.65,99.73,54734.0,89.4285,89.4285,89.2941,89.3658,54734.0
2019-06-17 11:30:00,99.71,99.81,99.69,99.72,45535.0,89.3479,89.4375,89.33,89.3569,45535.0
2019-06-17 11:40:00,99.73,99.8,99.64,99.79,32371.0,89.3658,89.4285,89.2852,89.4196,32371.0
2019-06-17 11:50:00,99.8,99.81,99.64,99.74,38760.0,89.4285,89.4375,89.2852,89.3748,38760.0
2019-06-17 12:00:00,99.73,99.8,99.65,99.66,40630.0,89.3658,89.4285,89.2941,89.3031,40630.0
2019-06-17 12:10:00,99.66,99.71,99.6,99.7,42017.0,89.3031,89.3479,89.2493,89.3389,42017.0
2019-06-17 12:20:00,99.69,99.7,99.42,99.43,38553.0,89.33,89.3389,89.088,89.097,38553.0
2019-06-17 12:30:00,99.42,99.73,99.33,99.69,118581.0,89.088,89.3658,89.0074,89.33,118581.0
2019-06-17 12:40:00,99.67,99.71,99.6,99.69,38505.0,89.312,89.3479,89.2493,89.33,38505.0
2019-06-17 12:50:00,99.69,99.71,99.57,99.67,42064.0,89.33,89.3479,89.2224,89.312,42064.0
2019-06-17 13:00:00,99.67,99.72,99.58,99.65,58739.0,89.312,89.3569,89.2314,89.2941,58739.0
2019-06-17 13:10:00,99.65,99.73,99.54,99.72,30115.0,89.2941,89.3658,89.1956,89.3569,30115.0
2019-06-17 13:20:00,99.73,99.81,99.72,99.81,33664.0,89.3658,89.4375,89.3569,89.4375,33664.0
2019-06-17 13:30:00,99.8,99.95,99.8,99.88,41920.0,89.4285,89.5629,89.4285,89.5002,41920.0
2019-06-17 13:40:00,99.89,100.0,99.87,99.99,35846.0,89.5092,89.6078,89.4913,89.5988,35846.0
2019-06-17 13:50:00,99.99,100.23,99.98,100.21,68757.0,89.5988,89.8139,89.5898,89.7959,68757.0
2019-06-17 14:00:00,100.21,100.41,100.17,100.41,107174.0,89.7959,89.9751,89.7601,89.9751,107174.0
2019-06-17 14:10:00,100.42,100.75,100.41,100.66,131559.0,89.9841,90.2798,89.9751,90.1992,131559.0
2019-06-17 14:20:00,100.65,100.66,100.5,100.62,85826.0,90.1902,90.1992,90.0558,90.1633,85826.0
2019-06-17 14:30:00,100.62,100.66,100.5,100.6,44271.0,90.1633,90.1992,90.0558,90.1454,44271.0
2019-06-17 14:40:00,100.6,100.62,100.43,100.49,45195.0,90.1454,90.1633,89.9931,90.0468,45195.0
2019-06-17 14:50:00,100.5,100.5,100.14,100.15,59103.0,90.0558,90.0558,89.7332,89.7422,59103.0
2019-06-17 15:00:00,100.14,100.26,100.06,100.2,59435.0,89.7332,89.8407,89.6615,89.787,59435.0
2019-06-17 15:10:00,100.19,100.27,100.15,100.17,67292.0,89.778,89.8497,89.7422,89.7601,67292.0
2019-06-17 15:20:00,100.16,100.39,100.1,100.36,56640.0,89.7511,89.9572,89.6974,89.9303,56640.0
2019-06-17 15:30:00,100.36,100.42,100.22,100.27,81983.0,89.9303,89.9841,89.8049,89.8497,81983.0
2019-06-17 15:40:00,100.26,100.26,100.05,100.06,119613.0,89.8407,89.8407,89.6526,89.6615,119613.0
2019-06-17 15:50:00,100.07,100.11,99.79,100.07,406292.0,89.6705,89.7063,89.4196,89.6705,406292.0
2019-06-18 09:30:00,100.69,100.89,99.97,100.82,126170.0,90.226,90.4053,89.5809,90.3425,126170.0
2019-06-18 09:40:00,100.8,101.49,100.73,101.49,91415.0,90.3246,90.9429,90.2619,90.9429,91415.0
2019-06-18 09:50:00,101.49,101.57,101.22,101.25,59176.0,90.9429,91.0146,90.701,90.7278,59176.0
2019-06-18 10:00:00,101.26,101.36,100.9,101.09,75428.0,90.7368,90.8264,90.4142,90.5845,75428.0
2019-06-18 10:10:00,101.07,101.16,100.88,100.97,58200.0,90.5666,90.6472,90.3963,90.4769,58200.0
2019-06-18 10:20:00,100.97,101.05,100.79,100.9,67334.0,90.4769,90.5486,90.3157,90.4142,67334.0
2019-06-18 10:30:00,100.91,101.01,100.48,100.48,89060.0,90.4232,90.5128,90.0379,90.0379,89060.0
2019-06-18 10:40:00,100.5,100.7,100.47,100.56,139459.0,90.0558,90.235,90.0289,90.1096,139459.0
2019-06-18 10:50:00,100.58,100.81,100.52,100.61,58634.0,90.1275,90.3336,90.0737,90.1544,58634.0
2019-06-18 11:00:00,100.61,100.81,100.61,100.7,44500.0,90.1544,90.3336,90.1544,90.235,44500.0
2019-06-18 11:10:00,100.69,100.7,100.43,100.47,46192.0,90.226,90.235,89.9931,90.0289,46192.0
2019-06-18 11:20:00,100.48,100.51,100.2,100.22,64553.0,90.0379,90.0648,89.787,89.8049,64553.0
2019-06-18 11:30:00,100.22,100.24,99.91,99.93,85946.0,89.8049,89.8228,89.5271,89.545,85946.0
2019-06-18 11:40:00,99.94,99.96,99.71,99.74,73876.0,89.554,89.5719,89.3479,89.3748,73876.0
2019-06-18 11:50:00,99.72,99.76,99.53,99.54,37346.0,89.3569,89.3927,89.1866,89.1956,37346.0
2019-06-18 12:00:00,99.53,99.64,99.4,99.59,49436.0,89.1866,89.2852,89.0701,89.2404,49436.0
2019-06-18 12:10:00,99.62,99.72,99.52,99.61,43723.0,89.2672,89.3569,89.1776,89.2583,43723.0
2019-06-18 12:20:00,99.62,99.84,99.59,99.83,44168.0,89.2672,89.4644,89.2404,89.4554,44168.0
2019-06-18 12:30:00,99.82,99.84,99.78,99.81,33556.0,89.4465,89.4644,89.4106,89.4375,33556.0
2019-06-18 12:40:00,99.81,99.86,99.72,99.86,73256.0,89.4375,89.4823,89.3569,89.4823,73256.0
2019-06-18 12:50:00,99.85,99.93,99.83,99.9,38269.0,89.4733,89.545,89.4554,89.5181,38269.0
2019-06-18 13:00:00,99.88,99.88,99.64,99.75,53056.0,89.5002,89.5002,89.2852,89.3837,53056.0
2019-06-18 13:10:00,99.76,99.87,99.75,99.77,43601.0,89.3927,89.4913,89.3837,89.4017,43601.0
2019-06-18 13:20:00,99.75,99.76,99.63,99.64,39810.0,89.3837,89.3927,89.2762,89.2852,39810.0
2019-06-18 13:30:00,99.64,99.71,99.6,99.66,41125.0,89.2852,89.3479,89.2493,89.3031,41125.0
2019-06-18 13:40:00,99.65,99.83,99.65,99.79,54093.0,89.2941,89.4554,89.2941,89.4196,54093.0
2019-06-18 13:50:00,99.8,99.8,99.68,99.71,79306.0,89.4285,89.4285,89.321,89.3479,79306.0
2019-06-18 14:00:00,99.72,99.8,99.7,99.76,60280.0,89.3569,89.4285,89.3389,89.3927,60280.0
2019-06-18 14:10:00,99.75,99.84,99.7,99.84,41298.0,89.3837,89.4644,89.3389,89.4644,41298.0
2019-06-18 14:20:00,99.83,99.87,99.78,99.84,70134.0,89.4554,89.4913,89.4106,89.4644,70134.0
2019-06-18 14:30:00,99.85,99.87,99.73,99.73,52669.0,89.4733,89.4913,89.3658,89.3658,52669.0
2019-06-18 14:40:00,99.73,99.78,99.53,99.56,54482.0,89.3658,89.4106,89.1866,89.2135,54482.0
2019-06-18 14:50:00,99.56,99.57,99.42,99.43,57685.0,89.2135,89.2224,89.088,89.097,57685.0
2019-06-18 15:00:00,99.43,99.53,99.42,99.47,92578.0,89.097,89.1866,89.088,89.1328,92578.0
2019-06-18 15:10:00,99.47,99.54,99.36,99.44,81142.0,89.1328,89.1956,89.0343,89.1059,81142.0
2019-06-18 15:20:00,99.43,99.46,99.37,99.4,73577.0,89.097,89.1239,89.0432,89.0701,73577.0
2019-06-18 15:30:00,99.39,99.46,99.31,99.33,115718.0,89.0611,89.1239,88.9895,89.0074,115718.0
2019-06-18 15:40:00,99.33,99.48,99.26,99.44,99918.0,89.0074,89.1418,88.9447,89.1059,99918.0
2019-06-18 15:50:00,99.43,99.47,99.2,99.29,332719.0,89.097,89.1328,88.8909,88.9715,332719.0
2019-06-19 09:30:00,99.19,99.33,98.77,99.17,183442.0,88.8819,89.0074,88.5056,88.864,183442.0
2019-06-19 09:40:00,99.16,99.32,98.86,99.0,89279.0,88.855,88.9984,88.5862,88.7117,89279.0
2019-06-19 09:50:00,99.03,99.17,98.96,99.14,58096.0,88.7386,88.864,88.6758,88.8371,58096.0
2019-06-19 10:00:00,99.14,99.14,98.83,98.94,82816.0,88.8371,88.8371,88.5593,88.6579,82816.0
2019-06-19 10:10:00,98.96,99.0,98.66,98.66,68346.0,88.6758,88.7117,88.407,88.407,68346.0
2019-06-19 10:20:00,98.67,98.84,98.6,98.64,90974.0,88.416,88.5683,88.3532,88.3891,90974.0
2019-06-19 10:30:00,98.65,98.84,98.62,98.84,40787.0,88.398,88.5683,88.3712,88.5683,40787.0
2019-06-19 10:40:00,98.81,98.86,98.6,98.62,56595.0,88.5414,88.5862,88.3532,88.3712,56595.0
2019-06-19 10:50:00,98.61,98.79,98.6,98.69,105469.0,88.3622,88.5235,88.3532,88.4339,105469.0
2019-06-19 11:00:00,98.7,98.91,98.36,98.41,130710.0,88.4429,88.631,88.1382,88.183,130710.0
2019-06-19 11:10:00,98.42,98.56,98.39,98.47,67674.0,88.192,88.3174,88.1651,88.2368,67674.0
2019-06-19 11:20:00,98.49,98.52,98.43,98.47,41097.0,88.2547,88.2816,88.2009,88.2368,41097.0
2019-06-19 11:30:00,98.47,98.49,98.27,98.28,60238.0,88.2368,88.2547,88.0575,88.0665,60238.0
2019-06-19 11:40:00,98.28,98.37,98.21,98.29,65212.0,88.0665,88.1471,88.0038,88.0755,65212.0
2019-06-19 11:50:00,98.29,98.42,98.23,98.38,72069.0,88.0755,88.192,88.0217,88.1561,72069.0
2019-06-19 12:00:00,98.38,98.38,98.1,98.15,66306.0,88.1561,88.1561,87.9052,87.95,66306.0
2019-06-19 12:10:00,98.14,98.15,98.04,98.07,98978.0,87.941,87.95,87.8514,87.8783,98978.0
2019-06-19 12:20:00,98.06,98.07,97.86,97.88,61933.0,87.8694,87.8783,87.6901,87.7081,61933.0
2019-06-19 12:30:00,97.88,97.95,97.86,97.91,72777.0,87.7081,87.7708,87.6901,87.735,72777.0
2019-06-19 12:40:00,97.91,97.91,97.78,97.81,64419.0,87.735,87.735,87.6185,87.6453,64419.0
2019-06-19 12:50:00,97.8,97.88,97.69,97.7,75119.0,87.6364,87.7081,87.5378,87.5468,75119.0
2019-06-19 13:00:00,97.71,97.83,97.63,97.8,500554.0,87.5557,87.6633,87.484,87.6364,500554.0
2019-06-19 13:10:00,97.8,97.81,97.53,97.58,66478.0,87.6364,87.6453,87.3944,87.4392,66478.0
2019-06-19 13:20:00,97.57,97.75,97.56,97.72,68863.0,87.4303,87.5916,87.4213,87.5647,68863.0
2019-06-19 13:30:00,97.73,97.97,97.71,97.97,78186.0,87.5737,87.7887,87.5557,87.7887,78186.0
2019-06-19 13:40:00,97.96,98.04,97.89,97.9,84083.0,87.7798,87.8514,87.717,87.726,84083.0
2019-06-19 13:50:00,97.88,98.02,97.81,97.9,85180.0,87.7081,87.8335,87.6453,87.726,85180.0
2019-06-19 14:00:00,97.95,98.57,97.68,98.19,186430.0,87.7708,88.3264,87.5289,87.9859,186430.0
2019-06-19 14:10:00,98.16,98.37,98.03,98.26,64228.0,87.959,88.1471,87.8425,88.0486,64228.0
2019-06-19 14:20:00,98.24,98.3,98.07,98.17,59845.0,88.0307,88.0844,87.8783,87.9679,59845.0
2019-06-19 14:30:00,98.18,98.55,98.11,98.31,144601.0,87.9769,88.3084,87.9142,88.0934,144601.0
2019-06-19 14:40:00,98.3,98.51,98.21,98.35,98717.0,88.0844,88.2726,88.0038,88.1292,98717.0
2019-06-19 14:50:00,98.36,98.56,98.32,98.45,67039.0,88.1382,88.3174,88.1023,88.2188,67039.0
2019-06-19 15:00:00,98.45,98.69,98.44,98.68,148315.0,88.2188,88.4339,88.2099,88.4249,148315.0
2019-06-19 15:10:00,98.66,98.89,98.59,98.84,88315.0,88.407,88.6131,88.3443,88.5683,88315.0
2019-06-19 15:20:00,98.83,98.83,98.55,98.55,153221.0,88.5593,88.5593,88.3084,88.3084,153221.0
2019-06-19 15:30:00,98.56,98.76,98.56,98.58,134690.0,88.3174,88.4966,88.3174,88.3353,134690.0
2019-06-19 15:40:00,98.57,98.8,98.55,98.66,152562.0,88.3264,88.5325,88.3084,88.407,152562.0
2019-06-19 15:50:00,98.66,99.02,98.64,98.71,341886.0,88.407,88.7296,88.3891,88.4518,341886.0
2019-06-20 09:30:00,99.91,100.32,99.75,100.13,133994.0,89.5271,89.8945,89.3837,89.7242,133994.0
2019-06-20 09:40:00,100.11,100.46,100.03,100.39,62606.0,89.7063,90.0199,89.6346,89.9572,62606.0
2019-06-20 09:50:00,100.41,100.88,100.34,100.46,85083.0,89.9751,90.3963,89.9124,90.0199,85083.0
2019-06-20 10:00:00,100.48,100.59,100.45,100.51,98576.0,90.0379,90.1364,90.011,90.0648,98576.0
2019-06-20 10:10:00,100.52,100.75,100.5,100.65,66766.0,90.0737,90.2798,90.0558,90.1902,66766.0
2019-06-20 10:20:00,100.66,100.79,100.59,100.72,122739.0,90.1992,90.3157,90.1364,90.2529,122739.0
2019-06-20 10:30:00,100.72,100.87,100.61,100.84,43817.0,90.2529,90.3873,90.1544,90.3605,43817.0
2019-06-20 10:40:00,100.83,101.33,100.82,101.17,159233.0,90.3515,90.7995,90.3425,90.6562,159233.0
2019-06-20 10:50:00,101.18,101.62,101.17,101.47,103908.0,90.6651,91.0594,90.6562,90.925,103908.0
2019-06-20 11:00:00,101.49,101.56,100.95,101.07,66934.0,90.9429,91.0056,90.459,90.5666,66934.0
2019-06-20 11:10:00,101.08,101.25,101.01,101.12,39238.0,90.5755,90.7278,90.5128,90.6114,39238.0
2019-06-20 11:20:00,101.13,101.18,100.97,101.09,103259.0,90.6203,90.6651,90.4769,90.5845,103259.0
2019-06-20 11:30:00,101.09,101.14,100.95,101.13,56540.0,90.5845,90.6293,90.459,90.6203,56540.0
2019-06-20 11:40:00,101.15,101.24,101.03,101.06,57665.0,90.6382,90.7189,90.5307,90.5576,57665.0
2019-06-20 11:50:00,101.08,101.11,100.78,100.85,56996.0,90.5755,90.6024,90.3067,90.3694,56996.0
2019-06-20 12:00:00,100.86,100.93,100.79,100.8,34537.0,90.3784,90.4411,90.3157,90.3246,34537.0
2019-06-20 12:10:00,100.79,100.79,100.18,100.23,73441.0,90.3157,90.3157,89.769,89.8139,73441.0
2019-06-20 12:20:00,100.22,100.65,100.18,100.64,72986.0,89.8049,90.1902,89.769,90.1812,72986.0
2019-06-20 12:30:00,100.63,100.73,100.46,100.52,46042.0,90.1723,90.2619,90.0199,90.0737,46042.0
2019-06-20 12:40:00,100.51,100.68,100.49,100.62,33308.0,90.0648,90.2171,90.0468,90.1633,33308.0
2019-06-20 12:50:00,100.64,100.87,100.63,100.84,34931.0,90.1812,90.3873,90.1723,90.3605,34931.0
2019-06-20 13:00:00,100.85,100.9,100.67,100.75,29453.0,90.3694,90.4142,90.2081,90.2798,29453.0
2019-06-20 13:10:00,100.74,100.82,100.66,100.77,62067.0,90.2709,90.3425,90.1992,90.2977,62067.0
2019-06-20 13:20:00,100.78,101.0,100.69,100.97,36187.0,90.3067,90.5038,90.226,90.4769,36187.0
2019-06-20 13:30:00,100.98,101.04,100.91,100.96,28381.0,90.4859,90.5397,90.4232,90.468,28381.0
2019-06-20 13:40:00,100.99,101.06,100.96,101.02,61628.0,90.4949,90.5576,90.468,90.5218,61628.0
2019-06-20 13:50:00,101.02,101.07,100.98,101.01,42921.0,90.5218,90.5666,90.4859,90.5128,42921.0
2019-06-20 14:00:00,100.99,101.31,100.99,101.31,44291.0,90.4949,90.7816,90.4949,90.7816,44291.0
2019-06-20 14:10:00,101.32,101.51,101.26,101.44,80737.0,90.7906,90.9608,90.7368,90.8981,80737.0
2019-06-20 14:20:00,101.45,101.66,101.43,101.65,72145.0,90.9071,91.0952,90.8891,91.0863,72145.0
2019-06-20 14:30:00,101.64,101.75,101.59,101.71,74097.0,91.0773,91.1759,91.0325,91.14,74097.0
2019-06-20 14:40:00,101.72,101.8,101.57,101.76,42719.0,91.149,91.2207,91.0146,91.1848,42719.0
2019-06-20 14:50:00,101.75,101.77,101.66,101.67,59324.0,91.1759,91.1938,91.0952,91.1042,59324.0
2019-06-20 15:00:00,101.69,101.72,101.54,101.57,166296.0,91.1221,91.149,90.9877,91.0146,166296.0
2019-06-20 15:10:00,101.58,101.6,101.46,101.5,114405.0,91.0236,91.0415,90.916,90.9519,114405.0
2019-06-20 15:20:00,101.5,101.54,101.43,101.45,330979.0,90.9519,90.9877,90.8891,90.9071,330979.0
2019-06-20 15:30:00,101.45,101.65,101.41,101.5,180431.0,90.9071,91.0863,90.8712,90.9519,180431.0
2019-06-20 15:40:00,101.5,101.83,101.49,101.81,239187.0,90.9519,91.2476,90.9429,91.2297,239187.0
2019-06-20 15:50:00,101.81,101.81,101.44,101.44,578680.0,91.2297,91.2297,90.8981,90.8981,578680.0
2019-06-21 09:30:00,101.81,102.96,101.65,102.42,841545.0,91.2297,92.2601,91.0863,91.7763,841545.0
2019-06-21 09:40:00,102.41,102.59,101.75,101.76,136314.0,91.7673,91.9286,91.1759,91.1848,136314.0
2019-06-21 09:50:00,101.75,101.84,101.3,101.3,72487.0,91.1759,91.2565,90.7727,90.7727,72487.0
2019-06-21 10:00:00,101.29,101.37,100.96,101.05,78428.0,90.7637,90.8354,90.468,90.5486,78428.0
2019-06-21 10:10:00,101.03,101.46,100.97,101.43,78130.0,90.5307,90.916,90.4769,90.8891,78130.0
2019-06-21 10:20:00,101.43,101.72,101.29,101.72,77550.0,90.8891,91.149,90.7637,91.149,77550.0
2019-06-21 10:30:00,101.72,101.77,101.54,101.75,70052.0,91.149,91.1938,90.9877,91.1759,70052.0
2019-06-21 10:40:00,101.76,101.99,101.7,101.87,51678.0,91.1848,91.3909,91.1311,91.2834,51678.0
2019-06-21 10:50:00,101.87,101.87,101.54,101.54,63275.0,91.2834,91.2834,90.9877,90.9877,63275.0
2019-06-21 11:00:00,101.54,101.66,101.41,101.54,90367.0,90.9877,91.0952,90.8712,90.9877,90367.0
2019-06-21 11:10:00,101.53,101.53,101.1,101.27,66942.0,90.9788,90.9788,90.5934,90.7458,66942.0
2019-06-21 11:20:00,101.28,101.31,101.11,101.14,47238.0,90.7547,90.7816,90.6024,90.6293,47238.0
2019-06-21 11:30:00,101.14,101.4,101.12,101.25,49199.0,90.6293,90.8623,90.6114,90.7278,49199.0
2019-06-21 11:40:00,101.23,101.38,101.21,101.21,28710.0,90.7099,90.8443,90.692,90.692,28710.0
2019-06-21 11:50:00,101.22,101.26,101.09,101.23,30391.0,90.701,90.7368,90.5845,90.7099,30391.0
2019-06-21 12:00:00,101.23,101.33,101.22,101.24,37584.0,90.7099,90.7995,90.701,90.7189,37584.0
2019-06-21 12:10:00,101.26,101.26,101.01,101.01,27678.0,90.7368,90.7368,90.5128,90.5128,27678.0
2019-06-21 12:20:00,101.02,101.06,100.95,101.03,32062.0,90.5218,90.5576,90.459,90.5307,32062.0
2019-06-21 12:30:00,101.03,101.08,100.87,101.08,31129.0,90.5307,90.5755,90.3873,90.5755,31129.0
2019-06-21 12:40:00,101.08,101.12,100.99,101.02,33872.0,90.5755,90.6114,90.4949,90.5218,33872.0
2019-06-21 12:50:00,101.01,101.04,100.88,100.97,33252.0,90.5128,90.5397,90.3963,90.4769,33252.0
2019-06-21 13:00:00,100.97,101.07,100.93,101.07,36946.0,90.4769,90.5666,90.4411,90.5666,36946.0
2019-06-21 13:10:00,101.07,101.11,101.04,101.09,28161.0,90.5666,90.6024,90.5397,90.5845,28161.0
2019-06-21 13:20:00,101.09,101.12,100.93,101.12,29604.0,90.5845,90.6114,90.4411,90.6114,29604.0
2019-06-21 13:30:00,101.12,101.14,101.03,101.07,26088.0,90.6114,90.6293,90.5307,90.5666,26088.0
2019-06-21 13:40:00,101.07,101.1,100.97,101.0,41947.0,90.5666,90.5934,90.4769,90.5038,41947.0
2019-06-21 13:50:00,101.0,101.06,100.98,101.05,50045.0,90.5038,90.5576,90.4859,90.5486,50045.0
2019-06-21 14:00:00,101.05,101.17,101.03,101.09,58046.0,90.5486,90.6562,90.5307,90.5845,58046.0
2019-06-21 14:10:00,101.09,101.1,101.04,101.08,43098.0,90.5845,90.5934,90.5397,90.5755,43098.0
2019-06-21 14:20:00,101.08,101.08,100.99,101.05,60409.0,90.5755,90.5755,90.4949,90.5486,60409.0
2019-06-21 14:30:00,101.05,101.1,100.96,100.97,69582.0,90.5486,90.5934,90.468,90.4769,69582.0
2019-06-21 14:40:00,100.98,101.06,100.97,101.06,48891.0,90.4859,90.5576,90.4769,90.5576,48891.0
2019-06-21 14:50:00,101.06,101.11,100.98,101.03,54893.0,90.5576,90.6024,90.4859,90.5307,54893.0
2019-06-21 15:00:00,101.03,101.19,101.03,101.14,61960.0,90.5307,90.6741,90.5307,90.6293,61960.0
2019-06-21 15:10:00,101.13,101.14,101.03,101.04,61599.0,90.6203,90.6293,90.5307,90.5397,61599.0
2019-06-21 15:20:00,101.03,101.05,100.94,101.0,82618.0,90.5307,90.5486,90.4501,90.5038,82618.0
2019-06-21 15:30:00,101.01,101.14,100.91,101.14,138038.0,90.5128,90.6293,90.4232,90.6293,138038.0
2019-06-21 15:40:00,101.14,101.3,101.01,101.01,158474.0,90.6293,90.7727,90.5128,90.5128,158474.0
2019-06-21 15:50:00,101.01,101.02,100.78,100.89,294682.0,90.5128,90.5218,90.3067,90.4053,294682.0
2019-06-24 09:30:00,100.7,101.04,99.82,99.85,102739.0,90.235,90.5397,89.4465,89.4733,102739.0
2019-06-24 09:40:00,99.9,100.43,99.84,100.09,87217.0,89.5181,89.9931,89.4644,89.6884,87217.0
2019-06-24 09:50:00,100.08,100.2,99.92,100.06,77884.0,89.6794,89.787,89.5361,89.6615,77884.0
2019-06-24 10:00:00,100.04,100.54,100.02,100.49,76619.0,89.6436,90.0916,89.6257,90.0468,76619.0
2019-06-24 10:10:00,100.48,100.6,100.24,100.31,89040.0,90.0379,90.1454,89.8228,89.8855,89040.0
2019-06-24 10:20:00,100.32,100.52,100.28,100.34,102709.0,89.8945,90.0737,89.8587,89.9124,102709.0
2019-06-24 10:30:00,100.33,100.41,100.21,100.22,70517.0,89.9035,89.9751,89.7959,89.8049,70517.0
2019-06-24 10:40:00,100.23,100.25,99.7,99.7,74741.0,89.8139,89.8318,89.3389,89.3389,74741.0
2019-06-24 10:50:00,99.69,99.83,99.56,99.6,77384.0,89.33,89.4554,89.2135,89.2493,77384.0
2019-06-24 11:00:00,99.59,99.81,99.55,99.67,69845.0,89.2404,89.4375,89.2045,89.312,69845.0
2019-06-24 11:10:00,99.69,99.74,99.45,99.54,117912.0,89.33,89.3748,89.1149,89.1956,117912.0
2019-06-24 11:20:00,99.54,99.57,99.41,99.53,104838.0,89.1956,89.2224,89.0791,89.1866,104838.0
2019-06-24 11:30:00,99.52,99.64,99.5,99.56,54570.0,89.1776,89.2852,89.1597,89.2135,54570.0
2019-06-24 11:40:00,99.58,99.65,99.5,99.62,62764.0,89.2314,89.2941,89.1597,89.2672,62764.0
2019-06-24 11:50:00,99.61,99.67,99.47,99.5,56223.0,89.2583,89.312,89.1328,89.1597,56223.0
2019-06-24 12:00:00,99.51,99.61,99.5,99.53,52068.0,89.1687,89.2583,89.1597,89.1866,52068.0
2019-06-24 12:10:00,99.52,99.65,99.37,99.65,61239.0,89.1776,89.2941,89.0432,89.2941,61239.0
2019-06-24 12:20:00,99.64,99.76,99.58,99.66,44666.0,89.2852,89.3927,89.2314,89.3031,44666.0
2019-06-24 12:30:00,99.66,99.7,99.61,99.61,35778.0,89.3031,89.3389,89.2583,89.2583,35778.0
2019-06-24 12:40:00,99.61,99.63,99.52,99.55,41747.0,89.2583,89.2762,89.1776,89.2045,41747.0
2019-06-24 12:50:00,99.55,99.57,99.48,99.54,38930.0,89.2045,89.2224,89.1418,89.1956,38930.0
2019-06-24 13:00:00,99.55,99.63,99.54,99.57,61005.0,89.2045,89.2762,89.1956,89.2224,61005.0
2019-06-24 13:10:00,99.58,99.58,99.39,99.5,40984.0,89.2314,89.2314,89.0611,89.1597,40984.0
2019-06-24 13:20:00,99.49,99.5,99.38,99.38,42053.0,89.1508,89.1597,89.0522,89.0522,42053.0
2019-06-24 13:30:00,99.39,99.43,99.32,99.37,51031.0,89.0611,89.097,88.9984,89.0432,51031.0
2019-06-24 13:40:00,99.37,99.37,99.14,99.2,58759.0,89.0432,89.0432,88.8371,88.8909,58759.0
2019-06-24 13:50:00,99.19,99.2,99.08,99.12,55061.0,88.8819,88.8909,88.7834,88.8192,55061.0
2019-06-24 14:00:00,99.12,99.32,99.12,99.3,57955.0,88.8192,88.9984,88.8192,88.9805,57955.0
2019-06-24 14:10:00,99.29,99.37,99.29,99.29,51070.0,88.9715,89.0432,88.9715,88.9715,51070.0
2019-06-24 14:20:00,99.29,99.32,99.17,99.26,56882.0,88.9715,88.9984,88.864,88.9447,56882.0
2019-06-24 14:30:00,99.25,99.33,99.21,99.27,58666.0,88.9357,89.0074,88.8999,88.9536,58666.0
2019-06-24 14:40:00,99.27,99.27,99.09,99.18,75849.0,88.9536,88.9536,88.7923,88.873,75849.0
2019-06-24 14:50:00,99.18,99.36,99.18,99.33,73558.0,88.873,89.0343,88.873,89.0074,73558.0
2019-06-24 15:00:00,99.33,99.34,99.26,99.31,63877.0,89.0074,89.0163,88.9447,88.9895,63877.0
2019-06-24 15:10:00,99.3,99.33,99.16,99.23,79914.0,88.9805,89.0074,88.855,88.9178,79914.0
2019-06-24 15:20:00,99.22,99.34,99.21,99.27,80373.0,88.9088,89.0163,88.8999,88.9536,80373.0
2019-06-24 15:30:00,99.28,99.34,99.21,99.25,95598.0,88.9626,89.0163,88.8999,88.9357,95598.0
2019-06-24 15:40:00,99.25,99.32,99.19,99.23,160092.0,88.9357,88.9984,88.8819,88.9178,160092.0
2019-06-24 15:50:00,99.23,99.23,98.99,99.02,400577.0,88.9178,88.9178,88.7027,88.7296,400577.0
2019-06-25 09:30:00,99.65,100.19,99.32,99.67,109541.0,89.2941,89.778,88.9984,89.312,109541.0
2019-06-25 09:40:00,99.65,99.73,99.31,99.48,44541.0,89.2941,89.3658,88.9895,89.1418,44541.0
2019-06-25 09:50:00,99.47,99.7,99.4,99.61,31850.0,89.1328,89.3389,89.0701,89.2583,31850.0
2019-06-25 10:00:00,99.61,99.64,99.24,99.49,53992.0,89.2583,89.2852,88.9267,89.1508,53992.0
2019-06-25 10:10:00,99.54,99.59,99.31,99.38,43125.0,89.1956,89.2404,88.9895,89.0522,43125.0
2019-06-25 10:20:00,99.38,99.45,99.17,99.38,93266.0,89.0522,89.1149,88.864,89.0522,93266.0
2019-06-25 10:30:00,99.36,99.41,99.1,99.14,64558.0,89.0343,89.0791,88.8013,88.8371,64558.0
2019-06-25 10:40:00,99.14,99.24,99.12,99.17,55753.0,88.8371,88.9267,88.8192,88.864,55753.0
2019-06-25 10:50:00,99.17,99.31,99.14,99.26,98926.0,88.864,88.9895,88.8371,88.9447,98926.0
2019-06-25 11:00:00,99.25,99.29,99.12,99.16,67045.0,88.9357,88.9715,88.8192,88.855,67045.0
2019-06-25 11:10:00,99.16,99.32,99.12,99.31,94374.0,88.855,88.9984,88.8192,88.9895,94374.0
2019-06-25 11:20:00,99.32,99.45,99.27,99.34,56309.0,88.9984,89.1149,88.9536,89.0163,56309.0
2019-06-25 11:30:00,99.35,99.4,99.22,99.22,57363.0,89.0253,89.0701,88.9088,88.9088,57363.0
2019-06-25 11:40:00,99.24,99.25,99.1,99.11,76502.0,88.9267,88.9357,88.8013,88.8102,76502.0
2019-06-25 11:50:00,99.1,99.14,99.01,99.06,73317.0,88.8013,88.8371,88.7206,88.7654,73317.0
2019-06-25 12:00:00,99.06,99.08,98.98,99.04,56975.0,88.7654,88.7834,88.6938,88.7475,56975.0
2019-06-25 12:10:00,99.05,99.08,98.95,99.04,38009.0,88.7565,88.7834,88.6669,88.7475,38009.0
2019-06-25 12:20:00,99.05,99.06,98.91,98.98,45769.0,88.7565,88.7654,88.631,88.6938,45769.0
2019-06-25 12:30:00,98.97,99.02,98.62,98.63,49501.0,88.6848,88.7296,88.3712,88.3801,49501.0
2019-06-25 12:40:00,98.62,98.65,98.4,98.6,95460.0,88.3712,88.398,88.174,88.3532,95460.0
2019-06-25 12:50:00,98.59,98.66,98.52,98.52,65202.0,88.3443,88.407,88.2816,88.2816,65202.0
2019-06-25 13:00:00,98.52,98.55,98.28,98.54,60213.0,88.2816,88.3084,88.0665,88.2995,60213.0
2019-06-25 13:10:00,98.54,98.6,98.49,98.58,44689.0,88.2995,88.3532,88.2547,88.3353,44689.0
2019-06-25 13:20:00,98.59,98.66,98.52,98.66,40391.0,88.3443,88.407,88.2816,88.407,40391.0
2019-06-25 13:30:00,98.61,98.79,98.56,98.68,33114.0,88.3622,88.5235,88.3174,88.4249,33114.0
2019-06-25 13:40:00,98.69,98.8,98.68,98.74,27496.0,88.4339,88.5325,88.4249,88.4787,27496.0
2019-06-25 13:50:00,98.74,98.76,98.58,98.59,48099.0,88.4787,88.4966,88.3353,88.3443,48099.0
2019-06-25 14:00:00,98.59,98.59,98.38,98.51,80784.0,88.3443,88.3443,88.1561,88.2726,80784.0
2019-06-25 14:10:00,98.52,98.64,98.48,98.62,95038.0,88.2816,88.3891,88.2457,88.3712,95038.0
2019-06-25 14:20:00,98.62,98.65,98.49,98.51,53078.0,88.3712,88.398,88.2547,88.2726,53078.0
2019-06-25 14:30:00,98.51,98.54,98.29,98.39,55132.0,88.2726,88.2995,88.0755,88.1651,55132.0
2019-06-25 14:40:00,98.39,98.42,98.33,98.35,96439.0,88.1651,88.192,88.1113,88.1292,96439.0
2019-06-25 14:50:00,98.36,98.49,98.28,98.46,60514.0,88.1382,88.2547,88.0665,88.2278,60514.0
2019-06-25 15:00:00,98.47,98.57,98.43,98.44,71345.0,88.2368,88.3264,88.2009,88.2099,71345.0
2019-06-25 15:10:00,98.45,98.47,98.31,98.38,82034.0,88.2188,88.2368,88.0934,88.1561,82034.0
2019-06-25 15:20:00,98.38,98.53,98.36,98.42,112335.0,88.1561,88.2905,88.1382,88.192,112335.0
2019-06-25 15:30:00,98.41,98.46,98.24,98.26,173013.0,88.183,88.2278,88.0307,88.0486,173013.0
2019-06-25 15:40:00,98.27,98.33,98.19,98.26,197575.0,88.0575,88.1113,87.9859,88.0486,197575.0
2019-06-25 15:50:00,98.27,98.3,98.1,98.21,301388.0,88.0575,88.0844,87.9052,88.0038,301388.0
2019-06-26 09:30:00,98.61,98.84,98.25,98.26,102636.0,88.3622,88.5683,88.0396,88.0486,102636.0
2019-06-26 09:40:00,98.29,98.62,98.14,98.19,70769.0,88.0755,88.3712,87.941,87.9859,70769.0
2019-06-26 09:50:00,98.19,98.35,98.1,98.16,62907.0,87.9859,88.1292,87.9052,87.959,62907.0
2019-06-26 10:00:00,98.16,98.35,98.09,98.26,54447.0,87.959,88.1292,87.8962,88.0486,54447.0
2019-06-26 10:10:00,98.26,98.46,98.15,98.46,62216.0,88.0486,88.2278,87.95,88.2278,62216.0
2019-06-26 10:20:00,98.45,98.68,98.39,98.65,47796.0,88.2188,88.4249,88.1651,88.398,47796.0
2019-06-26 10:30:00,98.66,98.82,98.66,98.79,49366.0,88.407,88.5504,88.407,88.5235,49366.0
2019-06-26 10:40:00,98.8,99.08,98.77,99.07,49419.0,88.5325,88.7834,88.5056,88.7744,49419.0
2019-06-26 10:50:00,99.07,99.14,98.91,99.12,48993.0,88.7744,88.8371,88.631,88.8192,48993.0
2019-06-26 11:00:00,99.11,99.16,98.98,99.03,60023.0,88.8102,88.855,88.6938,88.7386,60023.0
2019-06-26 11:10:00,99.02,99.1,98.91,99.09,78539.0,88.7296,88.8013,88.631,88.7923,78539.0
2019-06-26 11:20:00,99.1,99.42,99.08,99.42,54868.0,88.8013,89.088,88.7834,89.088,54868.0
2019-06-26 11:30:00,99.42,99.53,99.4,99.48,58038.0,89.088,89.1866,89.0701,89.1418,58038.0
2019-06-26 11:40:00,99.47,99.75,99.47,99.71,55523.0,89.1328,89.3837,89.1328,89.3479,55523.0
2019-06-26 11:50:00,99.7,99.7,99.47,99.63,47776.0,89.3389,89.3389,89.1328,89.2762,47776.0
2019-06-26 12:00:00,99.64,99.65,99.47,99.65,37935.0,89.2852,89.2941,89.1328,89.2941,37935.0
2019-06-26 12:10:00,99.67,99.76,99.62,99.7,38124.0,89.312,89.3927,89.2672,89.3389,38124.0
2019-06-26 12:20:00,99.72,99.84,99.62,99.81,38990.0,89.3569,89.4644,89.2672,89.4375,38990.0
2019-06-26 12:30:00,99.81,99.96,99.8,99.92,60262.0,89.4375,89.5719,89.4285,89.5361,60262.0
2019-06-26 12:40:00,99.92,100.03,99.91,99.97,72307.0,89.5361,89.6346,89.5271,89.5809,72307.0
2019-06-26 12:50:00,99.97,100.0,99.74,99.74,51617.0,89.5809,89.6078,89.3748,89.3748,51617.0
2019-06-26 13:00:00,99.74,99.76,99.65,99.67,26780.0,89.3748,89.3927,89.2941,89.312,26780.0
2019-06-26 13:10:00,99.67,99.8,99.65,99.68,39557.0,89.312,89.4285,89.2941,89.321,39557.0
2019-06-26 13:20:00,99.67,99.7,99.54,99.56,28771.0,89.312,89.3389,89.1956,89.2135,28771.0
2019-06-26 13:30:00,99.57,99.59,99.44,99.46,26547.0,89.2224,89.2404,89.1059,89.1239,26547.0
2019-06-26 13:40:00,99.45,99.53,99.35,99.47,32375.0,89.1149,89.1866,89.0253,89.1328,32375.0
2019-06-26 13:50:00,99.45,99.6,99.44,99.59,27514.0,89.1149,89.2493,89.1059,89.2404,27514.0
2019-06-26 14:00:00,99.6,99.68,99.57,99.58,51113.0,89.2493,89.321,89.2224,89.2314,51113.0
2019-06-26 14:10:00,99.58,99.77,99.58,99.76,42561.0,89.2314,89.4017,89.2314,89.3927,42561.0
2019-06-26 14:20:00,99.76,99.77,99.58,99.67,46717.0,89.3927,89.4017,89.2314,89.312,46717.0
2019-06-26 14:30:00,99.67,99.67,99.47,99.58,74113.0,89.312,89.312,89.1328,89.2314,74113.0
2019-06-26 14:40:00,99.6,99.69,99.57,99.67,69196.0,89.2493,89.33,89.2224,89.312,69196.0
2019-06-26 14:50:00,99.68,99.68,99.33,99.34,108229.0,89.321,89.321,89.0074,89.0163,108229.0
2019-06-26 15:00:00,99.34,99.38,99.23,99.31,88548.0,89.0163,89.0522,88.9178,88.9895,88548.0
2019-06-26 15:10:00,99.31,99.47,99.3,99.38,63808.0,88.9895,89.1328,88.9805,89.0522,63808.0
2019-06-26 15:20:00,99.37,99.52,99.32,99.39,84865.0,89.0432,89.1776,88.9984,89.0611,84865.0
2019-06-26 15:30:00,99.39,99.39,99.08,99.13,139605.0,89.0611,89.0611,88.7834,88.8282,139605.0
2019-06-26 15:40:00,99.14,99.2,99.05,99.16,181450.0,88.8371,88.8909,88.7565,88.855,181450.0
2019-06-26 15:50:00,99.16,99.34,99.13,99.24,389593.0,88.855,89.0163,88.8282,88.9267,389593.0
2019-06-27 09:30:00,99.29,99.69,99.29,99.42,68502.0,88.9715,89.33,88.9715,89.088,68502.0
2019-06-27 09:40:00,99.47,99.72,99.42,99.71,43399.0,89.1328,89.3569,89.088,89.3479,43399.0
2019-06-27 09:50:00,99.71,99.84,99.62,99.62,44338.0,89.3479,89.4644,89.2672,89.2672,44338.0
2019-06-27 10:00:00,99.65,99.8,99.45,99.79,77228.0,89.2941,89.4285,89.1149,89.4196,77228.0
2019-06-27 10:10:00,99.77,99.8,99.53,99.61,60084.0,89.4017,89.4285,89.1866,89.2583,60084.0
2019-06-27 10:20:00,99.61,99.77,99.57,99.61,140219.0,89.2583,89.4017,89.2224,89.2583,140219.0
2019-06-27 10:30:00,99.6,99.64,99.45,99.45,59313.0,89.2493,89.2852,89.1149,89.1149,59313.0
2019-06-27 10:40:00,99.46,99.48,99.34,99.45,29794.0,89.1239,89.1418,89.0163,89.1149,29794.0
2019-06-27 10:50:00,99.43,99.48,99.35,99.43,63876.0,89.097,89.1418,89.0253,89.097,63876.0
2019-06-27 11:00:00,99.43,99.43,99.29,99.36,60494.0,89.097,89.097,88.9715,89.0343,60494.0
2019-06-27 11:10:00,99.35,99.4,99.14,99.21,63241.0,89.0253,89.0701,88.8371,88.8999,63241.0
2019-06-27 11:20:00,99.23,99.37,98.9,99.02,97932.0,88.9178,89.0432,88.6221,88.7296,97932.0
2019-06-27 11:30:00,99.03,99.25,99.02,99.17,57591.0,88.7386,88.9357,88.7296,88.864,57591.0
2019-06-27 11:40:00,99.17,99.45,99.13,99.41,54832.0,88.864,89.1149,88.8282,89.0791,54832.0
2019-06-27 11:50:00,99.41,99.48,99.36,99.44,25516.0,89.0791,89.1418,89.0343,89.1059,25516.0
2019-06-27 12:00:00,99.44,99.56,99.41,99.52,20009.0,89.1059,89.2135,89.0791,89.1776,20009.0
2019-06-27 12:10:00,99.53,99.72,99.51,99.67,44431.0,89.1866,89.3569,89.1687,89.312,44431.0
2019-06-27 12:20:00,99.67,99.74,99.63,99.66,26551.0,89.312,89.3748,89.2762,89.3031,26551.0
2019-06-27 12:30:00,99.66,99.96,99.65,99.84,68754.0,89.3031,89.5719,89.2941,89.4644,68754.0
2019-06-27 12:40:00,99.83,99.84,99.75,99.78,15717.0,89.4554,89.4644,89.3837,89.4106,15717.0
2019-06-27 12:50:00,99.79,99.9,99.74,99.87,19381.0,89.4196,89.5181,89.3748,89.4913,19381.0
2019-06-27 13:00:00,99.87,99.94,99.85,99.86,19467.0,89.4913,89.554,89.4733,89.4823,19467.0
2019-06-27 13:10:00,99.86,99.88,99.79,99.81,14036.0,89.4823,89.5002,89.4196,89.4375,14036.0
2019-06-27 13:20:00,99.81,99.88,99.74,99.76,29592.0,89.4375,89.5002,89.3748,89.3927,29592.0
2019-06-27 13:30:00,99.76,99.92,99.73,99.82,31095.0,89.3927,89.5361,89.3658,89.4465,31095.0
2019-06-27 13:40:00,99.81,99.87,99.78,99.8,17424.0,89.4375,89.4913,89.4106,89.4285,17424.0
2019-06-27 13:50:00,99.82,99.82,99.71,99.72,20640.0,89.4465,89.4465,89.3479,89.3569,20640.0
2019-06-27 14:00:00,99.71,99.74,99.68,99.71,21563.0,89.3479,89.3748,89.321,89.3479,21563.0
2019-06-27 14:10:00,99.72,99.77,99.68,99.72,21877.0,89.3569,89.4017,89.321,89.3569,21877.0
2019-06-27 14:20:00,99.73,99.74,99.65,99.67,20942.0,89.3658,89.3748,89.2941,89.312,20942.0
2019-06-27 14:30:00,99.67,99.73,99.62,99.62,32132.0,89.312,89.3658,89.2672,89.2672,32132.0
2019-06-27 14:40:00,99.62,99.65,99.53,99.56,38867.0,89.2672,89.2941,89.1866,89.2135,38867.0
2019-06-27 14:50:00,99.56,99.57,99.46,99.5,27142.0,89.2135,89.2224,89.1239,89.1597,27142.0
2019-06-27 15:00:00,99.49,99.56,99.43,99.48,40307.0,89.1508,89.2135,89.097,89.1418,40307.0
2019-06-27 15:10:00,99.48,99.51,99.42,99.42,32111.0,89.1418,89.1687,89.088,89.088,32111.0
2019-06-27 15:20:00,99.43,99.46,99.37,99.42,48782.0,89.097,89.1239,89.0432,89.088,48782.0
2019-06-27 15:30:00,99.42,99.49,99.35,99.47,70284.0,89.088,89.1508,89.0253,89.1328,70284.0
2019-06-27 15:40:00,99.47,99.49,99.39,99.41,78894.0,89.1328,89.1508,89.0611,89.0791,78894.0
2019-06-27 15:50:00,99.4,99.44,99.28,99.34,278286.0,89.0701,89.1059,88.9626,89.0163,278286.0
2019-06-28 09:30:00,99.39,100.0,99.31,99.95,76987.0,89.0611,89.6078,88.9895,89.5629,76987.0
2019-06-28 09:40:00,99.94,100.17,99.88,99.98,35663.0,89.554,89.7601,89.5002,89.5898,35663.0
2019-06-28 09:50:00,99.99,100.23,99.92,100.0,120268.0,89.5988,89.8139,89.5361,89.6078,120268.0
2019-06-28 10:00:00,100.01,100.05,99.89,100.04,36017.0,89.6167,89.6526,89.5092,89.6436,36017.0
2019-06-28 10:10:00,100.03,100.23,100.0,100.16,59230.0,89.6346,89.8139,89.6078,89.7511,59230.0
2019-06-28 10:20:00,100.14,100.15,99.96,100.06,44345.0,89.7332,89.7422,89.5719,89.6615,44345.0
2019-06-28 10:30:00,100.09,100.16,100.07,100.12,45331.0,89.6884,89.7511,89.6705,89.7153,45331.0
2019-06-28 10:40:00,100.11,100.15,100.0,100.01,25233.0,89.7063,89.7422,89.6078,89.6167,25233.0
2019-06-28 10:50:00,100.0,100.05,99.86,99.87,32665.0,89.6078,89.6526,89.4823,89.4913,32665.0
2019-06-28 11:00:00,99.88,99.93,99.81,99.93,32288.0,89.5002,89.545,89.4375,89.545,32288.0
2019-06-28 11:10:00,99.93,100.14,99.91,100.08,34886.0,89.545,89.7332,89.5271,89.6794,34886.0
2019-06-28 11:20:00,100.08,100.23,100.06,100.17,24083.0,89.6794,89.8139,89.6615,89.7601,24083.0
2019-06-28 11:30:00,100.16,100.29,100.15,100.25,29944.0,89.7511,89.8676,89.7422,89.8318,29944.0
2019-06-28 11:40:00,100.26,100.28,100.19,100.19,23475.0,89.8407,89.8587,89.778,89.778,23475.0
2019-06-28 11:50:00,100.22,100.42,100.22,100.42,28581.0,89.8049,89.9841,89.8049,89.9841,28581.0
2019-06-28 12:00:00,100.41,100.48,100.36,100.38,28462.0,89.9751,90.0379,89.9303,89.9483,28462.0
2019-06-28 12:10:00,100.37,100.39,100.19,100.21,17880.0,89.9393,89.9572,89.778,89.7959,17880.0
2019-06-28 12:20:00,100.21,100.35,100.2,100.3,33324.0,89.7959,89.9214,89.787,89.8766,33324.0
2019-06-28 12:30:00,100.31,100.34,100.29,100.3,40535.0,89.8855,89.9124,89.8676,89.8766,40535.0
2019-06-28 12:40:00,100.32,100.32,100.18,100.25,44693.0,89.8945,89.8945,89.769,89.8318,44693.0
2019-06-28 12:50:00,100.25,100.25,100.17,100.22,26553.0,89.8318,89.8318,89.7601,89.8049,26553.0
2019-06-28 13:00:00,100.23,100.25,100.18,100.25,32840.0,89.8139,89.8318,89.769,89.8318,32840.0
2019-06-28 13:10:00,100.25,100.28,100.22,100.23,26591.0,89.8318,89.8587,89.8049,89.8139,26591.0
2019-06-28 13:20:00,100.23,100.25,100.2,100.22,24057.0,89.8139,89.8318,89.787,89.8049,24057.0
2019-06-28 13:30:00,100.22,100.29,100.21,100.28,28790.0,89.8049,89.8676,89.7959,89.8587,28790.0
2019-06-28 13:40:00,100.28,100.32,100.22,100.27,21077.0,89.8587,89.8945,89.8049,89.8497,21077.0
2019-06-28 13:50:00,100.27,100.27,100.2,100.25,22658.0,89.8497,89.8497,89.787,89.8318,22658.0
2019-06-28 14:00:00,100.23,100.26,100.21,100.23,30397.0,89.8139,89.8407,89.7959,89.8139,30397.0
2019-06-28 14:10:00,100.24,100.25,100.11,100.12,47389.0,89.8228,89.8318,89.7063,89.7153,47389.0
2019-06-28 14:20:00,100.12,100.27,100.12,100.26,31924.0,89.7153,89.8497,89.7153,89.8407,31924.0
2019-06-28 14:30:00,100.26,100.48,100.26,100.47,42083.0,89.8407,90.0379,89.8407,90.0289,42083.0
2019-06-28 14:40:00,100.48,100.58,100.37,100.37,91122.0,90.0379,90.1275,89.9393,89.9393,91122.0
2019-06-28 14:50:00,100.38,100.53,100.25,100.45,62652.0,89.9483,90.0827,89.8318,90.011,62652.0
2019-06-28 15:00:00,100.46,100.59,100.44,100.56,70405.0,90.0199,90.1364,90.002,90.1096,70405.0
2019-06-28 15:10:00,100.55,100.6,100.48,100.56,76479.0,90.1006,90.1454,90.0379,90.1096,76479.0
2019-06-28 15:20:00,100.57,100.61,100.49,100.56,104418.0,90.1185,90.1544,90.0468,90.1096,104418.0
2019-06-28 15:30:00,100.56,100.8,100.55,100.8,109086.0,90.1096,90.3246,90.1006,90.3246,109086.0
2019-06-28 15:40:00,100.8,100.91,100.74,100.84,184358.0,90.3246,90.4232,90.2709,90.3605,184358.0
2019-06-28 15:50:00,100.84,101.18,100.76,100.92,530478.0,90.3605,90.6651,90.2888,90.4321,530478.0
2019-07-01 09:30:00,102.1,103.47,102.06,103.46,139673.0,91.4895,92.7171,91.4537,92.7082,139673.0
2019-07-01 09:40:00,103.46,103.6,103.14,103.43,78920.0,92.7082,92.8336,92.4214,92.6813,78920.0
2019-07-01 09:50:00,103.46,103.59,103.31,103.48,60679.0,92.7082,92.8247,92.5738,92.7261,60679.0
2019-07-01 10:00:00,103.54,103.77,103.53,103.59,68704.0,92.7799,92.986,92.7709,92.8247,68704.0
2019-07-01 10:10:00,103.56,103.57,103.01,103.05,54281.0,92.7978,92.8067,92.3049,92.3408,54281.0
2019-07-01 10:20:00,103.05,103.13,102.73,102.78,50158.0,92.3408,92.4125,92.054,92.0988,50158.0
2019-07-01 10:30:00,102.8,102.85,102.68,102.77,55661.0,92.1168,92.1616,92.0092,92.0899,55661.0
2019-07-01 10:40:00,102.77,102.98,102.7,102.92,55575.0,92.0899,92.2781,92.0272,92.2243,55575.0
2019-07-01 10:50:00,102.92,102.96,102.71,102.82,59993.0,92.2243,92.2601,92.0361,92.1347,59993.0
2019-07-01 11:00:00,102.82,102.87,102.53,102.58,117239.0,92.1347,92.1795,91.8748,91.9196,117239.0
2019-07-01 11:10:00,102.57,102.67,102.4,102.5,57299.0,91.9107,92.0003,91.7583,91.8479,57299.0
2019-07-01 11:20:00,102.51,102.54,102.34,102.41,62187.0,91.8569,91.8838,91.7046,91.7673,62187.0
2019-07-01 11:30:00,102.4,102.63,102.38,102.63,42719.0,91.7583,91.9644,91.7404,91.9644,42719.0
2019-07-01 11:40:00,102.62,102.63,102.24,102.33,55817.0,91.9555,91.9644,91.615,91.6956,55817.0
2019-07-01 11:50:00,102.36,102.42,102.13,102.15,43963.0,91.7225,91.7763,91.5164,91.5343,43963.0
2019-07-01 12:00:00,102.15,102.32,102.15,102.21,34911.0,91.5343,91.6867,91.5343,91.5881,34911.0
2019-07-01 12:10:00,102.2,102.29,102.15,102.27,41932.0,91.5791,91.6598,91.5343,91.6418,41932.0
2019-07-01 12:20:00,102.27,102.37,102.27,102.37,38780.0,91.6418,91.7315,91.6418,91.7315,38780.0
2019-07-01 12:30:00,102.37,102.38,102.28,102.34,36805.0,91.7315,91.7404,91.6508,91.7046,36805.0
2019-07-01 12:40:00,102.34,102.5,102.33,102.42,96652.0,91.7046,91.8479,91.6956,91.7763,96652.0
2019-07-01 12:50:00,102.42,102.42,102.05,102.09,44238.0,91.7763,91.7763,91.4447,91.4806,44238.0
2019-07-01 13:00:00,102.1,102.14,102.02,102.12,40365.0,91.4895,91.5254,91.4178,91.5074,40365.0
2019-07-01 13:10:00,102.11,102.18,101.94,101.99,55378.0,91.4985,91.5612,91.3461,91.3909,55378.0
2019-07-01 13:20:00,102.03,102.04,101.92,101.95,33728.0,91.4268,91.4358,91.3282,91.3551,33728.0
2019-07-01 13:30:00,101.94,101.97,101.82,101.83,35719.0,91.3461,91.373,91.2386,91.2476,35719.0
2019-07-01 13:40:00,101.82,101.9,101.76,101.85,36865.0,91.2386,91.3103,91.1848,91.2655,36865.0
2019-07-01 13:50:00,101.86,101.98,101.84,101.98,35411.0,91.2745,91.382,91.2565,91.382,35411.0
2019-07-01 14:00:00,101.97,101.99,101.72,101.75,38318.0,91.373,91.3909,91.149,91.1759,38318.0
2019-07-01 14:10:00,101.73,101.84,101.68,101.71,35830.0,91.158,91.2565,91.1132,91.14,35830.0
2019-07-01 14:20:00,101.7,101.73,101.44,101.49,45661.0,91.1311,91.158,90.8981,90.9429,45661.0
2019-07-01 14:30:00,101.47,101.82,101.47,101.81,62459.0,90.925,91.2386,90.925,91.2297,62459.0
2019-07-01 14:40:00,101.8,101.9,101.67,101.77,89617.0,91.2207,91.3103,91.1042,91.1938,89617.0
2019-07-01 14:50:00,101.78,101.8,101.57,101.57,42386.0,91.2028,91.2207,91.0146,91.0146,42386.0
2019-07-01 15:00:00,101.57,101.77,101.57,101.67,71229.0,91.0146,91.1938,91.0146,91.1042,71229.0
2019-07-01 15:10:00,101.67,101.89,101.67,101.89,63866.0,91.1042,91.3013,91.1042,91.3013,63866.0
2019-07-01 15:20:00,101.89,102.01,101.83,101.96,60718.0,91.3013,91.4089,91.2476,91.3641,60718.0
2019-07-01 15:30:00,101.97,102.11,101.91,102.09,147078.0,91.373,91.4985,91.3193,91.4806,147078.0
2019-07-01 15:40:00,102.1,102.19,101.95,102.18,81526.0,91.4895,91.5702,91.3551,91.5612,81526.0
2019-07-01 15:50:00,102.19,102.34,102.13,102.27,295544.0,91.5702,91.7046,91.5164,91.6418,295544.0
2019-07-02 09:30:00,102.25,102.49,101.93,102.44,67103.0,91.6239,91.839,91.3372,91.7942,67103.0
2019-07-02 09:40:00,102.48,102.52,102.06,102.2,27538.0,91.83,91.8659,91.4537,91.5791,27538.0
2019-07-02 09:50:00,102.2,102.69,102.13,102.41,57622.0,91.5791,92.0182,91.5164,91.7673,57622.0
2019-07-02 10:00:00,102.44,102.57,102.31,102.55,37788.0,91.7942,91.9107,91.6777,91.8928,37788.0
2019-07-02 10:10:00,102.54,102.6,102.4,102.58,35514.0,91.8838,91.9376,91.7583,91.9196,35514.0
2019-07-02 10:20:00,102.56,102.84,102.51,102.84,37700.0,91.9017,92.1526,91.8569,92.1526,37700.0
2019-07-02 10:30:00,102.85,102.95,102.77,102.82,26658.0,92.1616,92.2512,92.0899,92.1347,26658.0
2019-07-02 10:40:00,102.8,102.82,102.7,102.74,20025.0,92.1168,92.1347,92.0272,92.063,20025.0
2019-07-02 10:50:00,102.74,102.82,102.55,102.66,31782.0,92.063,92.1347,91.8928,91.9913,31782.0
2019-07-02 11:00:00,102.67,102.73,102.53,102.57,33071.0,92.0003,92.054,91.8748,91.9107,33071.0
2019-07-02 11:10:00,102.57,102.68,102.51,102.62,36422.0,91.9107,92.0092,91.8569,91.9555,36422.0
2019-07-02 11:20:00,102.62,102.7,102.54,102.59,29231.0,91.9555,92.0272,91.8838,91.9286,29231.0
2019-07-02 11:30:00,102.58,102.61,102.43,102.43,32737.0,91.9196,91.9465,91.7852,91.7852,32737.0
2019-07-02 11:40:00,102.36,102.5,102.35,102.48,45226.0,91.7225,91.8479,91.7135,91.83,45226.0
2019-07-02 11:50:00,102.49,102.5,102.25,102.27,26396.0,91.839,91.8479,91.6239,91.6418,26396.0
2019-07-02 12:00:00,102.26,102.28,102.05,102.15,28849.0,91.6329,91.6508,91.4447,91.5343,28849.0
2019-07-02 12:10:00,102.15,102.19,102.06,102.11,32108.0,91.5343,91.5702,91.4537,91.4985,32108.0
2019-07-02 12:20:00,102.09,102.17,101.89,101.91,44789.0,91.4806,91.5522,91.3013,91.3193,44789.0
2019-07-02 12:30:00,101.89,102.11,101.82,102.11,38948.0,91.3013,91.4985,91.2386,91.4985,38948.0
2019-07-02 12:40:00,102.12,102.13,101.95,102.04,26368.0,91.5074,91.5164,91.3551,91.4358,26368.0
2019-07-02 12:50:00,102.04,102.09,102.0,102.03,17927.0,91.4358,91.4806,91.3999,91.4268,17927.0
2019-07-02 13:00:00,102.02,102.13,102.02,102.07,23064.0,91.4178,91.5164,91.4178,91.4626,23064.0
2019-07-02 13:10:00,102.08,102.11,102.01,102.11,24070.0,91.4716,91.4985,91.4089,91.4985,24070.0
2019-07-02 13:20:00,102.1,102.14,102.05,102.1,21264.0,91.4895,91.5254,91.4447,91.4895,21264.0
2019-07-02 13:30:00,102.1,102.13,102.0,102.11,21002.0,91.4895,91.5164,91.3999,91.4985,21002.0
2019-07-02 13:40:00,102.1,102.15,102.02,102.14,20282.0,91.4895,91.5343,91.4178,91.5254,20282.0
2019-07-02 13:50:00,102.15,102.19,102.09,102.14,25438.0,91.5343,91.5702,91.4806,91.5254,25438.0
2019-07-02 14:00:00,102.14,102.26,102.14,102.25,27609.0,91.5254,91.6329,91.5254,91.6239,27609.0
2019-07-02 14:10:00,102.25,102.42,102.23,102.39,26449.0,91.6239,91.7763,91.606,91.7494,26449.0
2019-07-02 14:20:00,102.39,102.53,102.39,102.47,29461.0,91.7494,91.8748,91.7494,91.8211,29461.0
2019-07-02 14:30:00,102.48,102.58,102.25,102.26,34346.0,91.83,91.9196,91.6239,91.6329,34346.0
2019-07-02 14:40:00,102.26,102.36,102.24,102.33,26272.0,91.6329,91.7225,91.615,91.6956,26272.0
2019-07-02 14:50:00,102.32,102.32,102.24,102.26,24742.0,91.6867,91.6867,91.615,91.6329,24742.0
2019-07-02 15:00:00,102.26,102.54,102.26,102.54,43723.0,91.6329,91.8838,91.6329,91.8838,43723.0
2019-07-02 15:10:00,102.54,102.57,102.31,102.44,53418.0,91.8838,91.9107,91.6777,91.7942,53418.0
2019-07-02 15:20:00,102.45,102.55,102.38,102.5,37666.0,91.8031,91.8928,91.7404,91.8479,37666.0
2019-07-02 15:30:00,102.49,102.54,102.44,102.45,58507.0,91.839,91.8838,91.7942,91.8031,58507.0
2019-07-02 15:40:00,102.46,102.49,102.26,102.32,86067.0,91.8121,91.839,91.6329,91.6867,86067.0
2019-07-02 15:50:00,102.32,102.73,102.32,102.72,209741.0,91.6867,92.054,91.6867,92.0451,209741.0
2019-07-03 09:30:00,103.05,103.24,102.77,102.87,64494.0,92.3408,92.511,92.0899,92.1795,64494.0
2019-07-03 09:40:00,102.87,102.95,102.64,102.72,30553.0,92.1795,92.2512,91.9734,92.0451,30553.0
2019-07-03 09:50:00,102.71,102.93,102.67,102.92,34571.0,92.0361,92.2333,92.0003,92.2243,34571.0
2019-07-03 10:00:00,102.94,102.96,102.77,102.94,37341.0,92.2422,92.2601,92.0899,92.2422,37341.0
2019-07-03 10:10:00,102.95,102.99,102.8,102.98,27289.0,92.2512,92.287,92.1168,92.2781,27289.0
2019-07-03 10:20:00,102.97,103.07,102.94,102.98,27537.0,92.2691,92.3587,92.2422,92.2781,27537.0
2019-07-03 10:30:00,103.01,103.31,103.01,103.27,52283.0,92.3049,92.5738,92.3049,92.5379,52283.0
2019-07-03 10:40:00,103.26,103.5,103.26,103.47,33556.0,92.529,92.744,92.529,92.7171,33556.0
2019-07-03 10:50:00,103.46,103.63,103.43,103.58,33505.0,92.7082,92.8605,92.6813,92.8157,33505.0
2019-07-03 11:00:00,103.59,103.59,103.28,103.28,34367.0,92.8247,92.8247,92.5469,92.5469,34367.0
2019-07-03 11:10:00,103.29,103.43,103.28,103.36,33837.0,92.5558,92.6813,92.5469,92.6186,33837.0
2019-07-03 11:20:00,103.37,103.37,103.14,103.23,53300.0,92.6275,92.6275,92.4214,92.5021,53300.0
2019-07-03 11:30:00,103.23,103.28,103.06,103.1,65024.0,92.5021,92.5469,92.3498,92.3856,65024.0
2019-07-03 11:40:00,103.09,103.14,102.96,103.04,48584.0,92.3766,92.4214,92.2601,92.3318,48584.0
2019-07-03 11:50:00,103.03,103.04,102.84,102.93,43032.0,92.3229,92.3318,92.1526,92.2333,43032.0
2019-07-03 12:00:00,103.0,103.01,102.85,102.86,39957.0,92.296,92.3049,92.1616,92.1705,39957.0
2019-07-03 12:10:00,102.86,102.87,102.77,102.79,61627.0,92.1705,92.1795,92.0899,92.1078,61627.0
2019-07-03 12:20:00,102.77,102.8,102.69,102.78,55370.0,92.0899,92.1168,92.0182,92.0988,55370.0
2019-07-03 12:30:00,102.78,103.01,102.75,102.97,48300.0,92.0988,92.3049,92.072,92.2691,48300.0
2019-07-03 12:40:00,102.98,103.01,102.85,102.89,45000.0,92.2781,92.3049,92.1616,92.1974,45000.0
2019-07-03 12:50:00,102.88,103.14,102.84,103.12,128444.0,92.1885,92.4214,92.1526,92.4035,128444.0
2019-07-05 09:30:00,102.79,103.59,102.73,103.58,79498.0,92.1078,92.8247,92.054,92.8157,79498.0
2019-07-05 09:40:00,103.58,103.67,103.23,103.46,37145.0,92.8157,92.8964,92.5021,92.7082,37145.0
2019-07-05 09:50:00,103.48,103.57,103.39,103.51,22773.0,92.7261,92.8067,92.6455,92.753,22773.0
2019-07-05 10:00:00,103.51,103.63,103.33,103.55,63087.0,92.753,92.8605,92.5917,92.7888,63087.0
2019-07-05 10:10:00,103.53,103.59,103.01,103.13,41957.0,92.7709,92.8247,92.3049,92.4125,41957.0
2019-07-05 10:20:00,103.14,103.14,102.81,103.02,48527.0,92.4214,92.4214,92.1257,92.3139,48527.0
2019-07-05 10:30:00,102.98,103.03,102.9,102.9,32314.0,92.2781,92.3229,92.2064,92.2064,32314.0
2019-07-05 10:40:00,102.87,103.01,102.72,102.93,46541.0,92.1795,92.3049,92.0451,92.2333,46541.0
2019-07-05 10:50:00,102.93,103.09,102.91,103.02,58334.0,92.2333,92.3766,92.2153,92.3139,58334.0
2019-07-05 11:00:00,103.03,103.42,103.0,103.29,126485.0,92.3229,92.6723,92.296,92.5558,126485.0
2019-07-05 11:10:00,103.28,103.42,103.24,103.37,40070.0,92.5469,92.6723,92.511,92.6275,40070.0
2019-07-05 11:20:00,103.38,103.55,103.35,103.47,34918.0,92.6365,92.7888,92.6096,92.7171,34918.0
2019-07-05 11:30:00,103.47,103.63,103.45,103.59,22860.0,92.7171,92.8605,92.6992,92.8247,22860.0
2019-07-05 11:40:00,103.58,103.58,103.35,103.42,24129.0,92.8157,92.8157,92.6096,92.6723,24129.0
2019-07-05 11:50:00,103.41,103.51,103.39,103.5,33193.0,92.6634,92.753,92.6455,92.744,33193.0
2019-07-05 12:00:00,103.54,103.66,103.53,103.58,31672.0,92.7799,92.8874,92.7709,92.8157,31672.0
2019-07-05 12:10:00,103.58,103.88,103.58,103.87,39499.0,92.8157,93.0845,92.8157,93.0756,39499.0
2019-07-05 12:20:00,103.88,103.98,103.82,103.96,17728.0,93.0845,93.1741,93.0308,93.1562,17728.0
2019-07-05 12:30:00,103.95,104.02,103.87,103.93,33289.0,93.1473,93.21,93.0756,93.1293,33289.0
2019-07-05 12:40:00,103.95,104.0,103.89,103.94,17614.0,93.1473,93.1921,93.0935,93.1383,17614.0
2019-07-05 12:50:00,103.94,104.11,103.94,104.0,21052.0,93.1383,93.2906,93.1383,93.1921,21052.0
2019-07-05 13:00:00,104.01,104.05,103.91,103.98,28174.0,93.201,93.2369,93.1114,93.1741,28174.0
2019-07-05 13:10:00,103.98,103.98,103.86,103.94,23716.0,93.1741,93.1741,93.0666,93.1383,23716.0
2019-07-05 13:20:00,103.93,104.06,103.92,104.02,26852.0,93.1293,93.2458,93.1204,93.21,26852.0
2019-07-05 13:30:00,104.03,104.04,103.95,104.0,20444.0,93.2189,93.2279,93.1473,93.1921,20444.0
2019-07-05 13:40:00,104.0,104.11,103.99,104.07,24219.0,93.1921,93.2906,93.1831,93.2548,24219.0
2019-07-05 13:50:00,104.08,104.12,104.05,104.1,16792.0,93.2637,93.2996,93.2369,93.2817,16792.0
2019-07-05 14:00:00,104.09,104.21,104.07,104.09,19582.0,93.2727,93.3802,93.2548,93.2727,19582.0
2019-07-05 14:10:00,104.09,104.11,103.94,104.01,20962.0,93.2727,93.2906,93.1383,93.201,20962.0
2019-07-05 14:20:00,104.02,104.09,103.98,104.04,14837.0,93.21,93.2727,93.1741,93.2279,14837.0
2019-07-05 14:30:00,104.02,104.16,104.02,104.06,24176.0,93.21,93.3354,93.21,93.2458,24176.0
2019-07-05 14:40:00,104.07,104.25,103.98,104.24,44586.0,93.2548,93.4161,93.1741,93.4071,44586.0
2019-07-05 14:50:00,104.25,104.3,104.17,104.25,35258.0,93.4161,93.4609,93.3444,93.4161,35258.0
2019-07-05 15:00:00,104.24,104.25,104.08,104.15,24316.0,93.4071,93.4161,93.2637,93.3265,24316.0
2019-07-05 15:10:00,104.17,104.27,104.09,104.27,55963.0,93.3444,93.434,93.2727,93.434,55963.0
2019-07-05 15:20:00,104.26,104.37,104.22,104.26,30960.0,93.425,93.5236,93.3892,93.425,30960.0
2019-07-05 15:30:00,104.24,104.28,104.17,104.25,40389.0,93.4071,93.443,93.3444,93.4161,40389.0
2019-07-05 15:40:00,104.26,104.32,104.22,104.3,68477.0,93.425,93.4788,93.3892,93.4609,68477.0
2019-07-05 15:50:00,104.29,104.29,104.02,104.24,189917.0,93.4519,93.4519,93.21,93.4071,189917.0
2019-07-08 09:30:00,104.12,104.74,103.79,104.34,140505.0,93.2996,93.8552,93.0039,93.4967,140505.0
2019-07-08 09:40:00,104.34,104.66,104.32,104.64,37031.0,93.4967,93.7835,93.4788,93.7656,37031.0
2019-07-08 09:50:00,104.65,104.76,104.57,104.69,41542.0,93.7745,93.8731,93.7028,93.8104,41542.0
2019-07-08 10:00:00,104.68,105.07,104.68,104.99,83324.0,93.8014,94.1509,93.8014,94.0792,83324.0
2019-07-08 10:10:00,105.01,105.18,104.88,105.0,80156.0,94.0971,94.2494,93.9806,94.0881,80156.0
2019-07-08 10:20:00,105.01,105.01,104.74,104.77,67612.0,94.0971,94.0971,93.8552,93.882,67612.0
2019-07-08 10:30:00,104.74,104.75,104.47,104.66,36846.0,93.8552,93.8641,93.6132,93.7835,36846.0
2019-07-08 10:40:00,104.66,104.74,104.55,104.65,39244.0,93.7835,93.8552,93.6849,93.7745,39244.0
2019-07-08 10:50:00,104.65,104.67,104.41,104.54,36646.0,93.7745,93.7924,93.5595,93.6759,36646.0
2019-07-08 11:00:00,104.53,104.67,104.53,104.59,63440.0,93.667,93.7924,93.667,93.7207,63440.0
2019-07-08 11:10:00,104.58,104.66,104.5,104.63,67166.0,93.7118,93.7835,93.6401,93.7566,67166.0
2019-07-08 11:20:00,104.62,104.63,104.5,104.55,50399.0,93.7476,93.7566,93.6401,93.6849,50399.0
2019-07-08 11:30:00,104.56,104.65,104.45,104.58,40335.0,93.6939,93.7745,93.5953,93.7118,40335.0
2019-07-08 11:40:00,104.59,104.62,104.51,104.61,41166.0,93.7207,93.7476,93.6491,93.7387,41166.0
2019-07-08 11:50:00,104.62,104.64,104.46,104.47,43607.0,93.7476,93.7656,93.6043,93.6132,43607.0
2019-07-08 12:00:00,104.47,104.5,104.22,104.3,41919.0,93.6132,93.6401,93.3892,93.4609,41919.0
2019-07-08 12:10:00,104.3,104.31,104.12,104.23,51201.0,93.4609,93.4698,93.2996,93.3982,51201.0
2019-07-08 12:20:00,104.23,104.26,104.04,104.14,50508.0,93.3982,93.425,93.2279,93.3175,50508.0
2019-07-08 12:30:00,104.13,104.36,104.13,104.28,43830.0,93.3086,93.5147,93.3086,93.443,43830.0
2019-07-08 12:40:00,104.27,104.28,104.12,104.27,32180.0,93.434,93.443,93.2996,93.434,32180.0
2019-07-08 12:50:00,104.27,104.42,104.26,104.3,42773.0,93.434,93.5684,93.425,93.4609,42773.0
2019-07-08 13:00:00,104.3,104.4,104.3,104.39,25358.0,93.4609,93.5505,93.4609,93.5415,25358.0
2019-07-08 13:10:00,104.4,104.61,104.38,104.55,114783.0,93.5505,93.7387,93.5326,93.6849,114783.0
2019-07-08 13:20:00,104.55,104.59,104.43,104.51,90994.0,93.6849,93.7207,93.5774,93.6491,90994.0
2019-07-08 13:30:00,104.51,104.59,104.5,104.54,30750.0,93.6491,93.7207,93.6401,93.6759,30750.0
2019-07-08 13:40:00,104.54,104.56,104.34,104.47,89576.0,93.6759,93.6939,93.4967,93.6132,89576.0
2019-07-08 13:50:00,104.47,104.59,104.47,104.56,29062.0,93.6132,93.7207,93.6132,93.6939,29062.0
2019-07-08 14:00:00,104.57,104.57,104.49,104.52,118783.0,93.7028,93.7028,93.6311,93.658,118783.0
2019-07-08 14:10:00,104.52,104.52,104.27,104.33,63706.0,93.658,93.658,93.434,93.4878,63706.0
2019-07-08 14:20:00,104.33,104.48,104.33,104.46,33863.0,93.4878,93.6222,93.4878,93.6043,33863.0
2019-07-08 14:30:00,104.47,104.53,104.42,104.43,34992.0,93.6132,93.667,93.5684,93.5774,34992.0
2019-07-08 14:40:00,104.42,104.49,104.4,104.46,36915.0,93.5684,93.6311,93.5505,93.6043,36915.0
2019-07-08 14:50:00,104.45,104.45,104.33,104.33,38052.0,93.5953,93.5953,93.4878,93.4878,38052.0
2019-07-08 15:00:00,104.34,104.39,104.23,104.38,51212.0,93.4967,93.5415,93.3982,93.5326,51212.0
2019-07-08 15:10:00,104.38,104.51,104.31,104.49,65801.0,93.5326,93.6491,93.4698,93.6311,65801.0
2019-07-08 15:20:00,104.5,104.57,104.45,104.53,55575.0,93.6401,93.7028,93.5953,93.667,55575.0
2019-07-08 15:30:00,104.53,104.63,104.52,104.62,46230.0,93.667,93.7566,93.658,93.7476,46230.0
2019-07-08 15:40:00,104.62,104.68,104.54,104.68,66458.0,93.7476,93.8014,93.6759,93.8014,66458.0
2019-07-08 15:50:00,104.67,104.71,104.55,104.64,232939.0,93.7924,93.8283,93.6849,93.7656,232939.0
2019-07-09 09:30:00,103.82,104.61,103.82,104.44,125611.0,93.0308,93.7387,93.0308,93.5863,125611.0
2019-07-09 09:40:00,104.45,104.69,104.34,104.42,91910.0,93.5953,93.8104,93.4967,93.5684,91910.0
2019-07-09 09:50:00,104.44,104.54,104.32,104.41,73254.0,93.5863,93.6759,93.4788,93.5595,73254.0
2019-07-09 10:00:00,104.41,104.41,104.08,104.27,107231.0,93.5595,93.5595,93.2637,93.434,107231.0
2019-07-09 10:10:00,104.27,104.37,104.16,104.27,92637.0,93.434,93.5236,93.3354,93.434,92637.0
2019-07-09 10:20:00,104.26,104.29,104.02,104.05,90278.0,93.425,93.4519,93.21,93.2369,90278.0
2019-07-09 10:30:00,104.05,104.42,104.02,104.41,66955.0,93.2369,93.5684,93.21,93.5595,66955.0
2019-07-09 10:40:00,104.42,104.51,104.29,104.5,41941.0,93.5684,93.6491,93.4519,93.6401,41941.0
2019-07-09 10:50:00,104.51,104.58,104.42,104.44,75732.0,93.6491,93.7118,93.5684,93.5863,75732.0
2019-07-09 11:00:00,104.43,104.44,104.28,104.37,48098.0,93.5774,93.5863,93.443,93.5236,48098.0
2019-07-09 11:10:00,104.38,104.59,104.35,104.44,82890.0,93.5326,93.7207,93.5057,93.5863,82890.0
2019-07-09 11:20:00,104.44,104.49,104.39,104.41,42714.0,93.5863,93.6311,93.5415,93.5595,42714.0
2019-07-09 11:30:00,104.41,104.58,104.4,104.54,68750.0,93.5595,93.7118,93.5505,93.6759,68750.0
2019-07-09 11:40:00,104.56,104.57,104.41,104.48,56189.0,93.6939,93.7028,93.5595,93.6222,56189.0
2019-07-09 11:50:00,104.48,104.58,104.38,104.56,31452.0,93.6222,93.7118,93.5326,93.6939,31452.0
2019-07-09 12:00:00,104.55,104.56,104.41,104.43,48723.0,93.6849,93.6939,93.5595,93.5774,48723.0
2019-07-09 12:10:00,104.44,104.74,104.43,104.74,39352.0,93.5863,93.8552,93.5774,93.8552,39352.0
2019-07-09 12:20:00,104.72,104.9,104.68,104.87,85653.0,93.8372,93.9985,93.8014,93.9717,85653.0
2019-07-09 12:30:00,104.89,104.91,104.78,104.81,22289.0,93.9896,94.0075,93.891,93.9179,22289.0
2019-07-09 12:40:00,104.82,104.91,104.79,104.91,20359.0,93.9268,94.0075,93.9,94.0075,20359.0
2019-07-09 12:50:00,104.9,104.99,104.88,104.9,34572.0,93.9985,94.0792,93.9806,93.9985,34572.0
2019-07-09 13:00:00,104.91,105.16,104.9,105.11,25988.0,94.0075,94.2315,93.9985,94.1867,25988.0
2019-07-09 13:10:00,105.08,105.1,105.01,105.03,20284.0,94.1598,94.1777,94.0971,94.115,20284.0
2019-07-09 13:20:00,105.03,105.1,105.0,105.04,27386.0,94.115,94.1777,94.0881,94.124,27386.0
2019-07-09 13:30:00,105.01,105.07,104.93,104.96,95011.0,94.0971,94.1509,94.0254,94.0523,95011.0
2019-07-09 13:40:00,104.98,105.02,104.95,105.0,24061.0,94.0702,94.1061,94.0433,94.0881,24061.0
2019-07-09 13:50:00,105.01,105.07,104.94,105.06,41879.0,94.0971,94.1509,94.0344,94.1419,41879.0
2019-07-09 14:00:00,105.07,105.11,105.03,105.07,35827.0,94.1509,94.1867,94.115,94.1509,35827.0
2019-07-09 14:10:00,105.06,105.14,105.01,105.05,46593.0,94.1419,94.2136,94.0971,94.1329,46593.0
2019-07-09 14:20:00,105.05,105.07,104.96,104.99,51074.0,94.1329,94.1509,94.0523,94.0792,51074.0
2019-07-09 14:30:00,104.99,104.99,104.82,104.87,64340.0,94.0792,94.0792,93.9268,93.9717,64340.0
2019-07-09 14:40:00,104.88,104.9,104.75,104.75,43745.0,93.9806,93.9985,93.8641,93.8641,43745.0
2019-07-09 14:50:00,104.75,104.79,104.66,104.68,33353.0,93.8641,93.9,93.7835,93.8014,33353.0
2019-07-09 15:00:00,104.68,104.83,104.65,104.78,51871.0,93.8014,93.9358,93.7745,93.891,51871.0
2019-07-09 15:10:00,104.76,104.8,104.7,104.73,57923.0,93.8731,93.9089,93.8193,93.8462,57923.0
2019-07-09 15:20:00,104.73,104.74,104.64,104.73,51891.0,93.8462,93.8552,93.7656,93.8462,51891.0
2019-07-09 15:30:00,104.73,104.78,104.68,104.75,77098.0,93.8462,93.891,93.8014,93.8641,77098.0
2019-07-09 15:40:00,104.75,104.82,104.7,104.74,80168.0,93.8641,93.9268,93.8193,93.8552,80168.0
2019-07-09 15:50:00,104.75,104.89,104.73,104.86,268167.0,93.8641,93.9896,93.8462,93.9627,268167.0
2019-07-10 09:30:00,104.66,104.66,102.88,103.2,257515.0,93.7835,93.7835,92.1885,92.4752,257515.0
2019-07-10 09:40:00,103.27,103.5,102.9,103.24,140008.0,92.5379,92.744,92.2064,92.511,140008.0
2019-07-10 09:50:00,103.23,103.24,102.51,102.67,145505.0,92.5021,92.511,91.8569,92.0003,145505.0
2019-07-10 10:00:00,102.65,102.96,102.42,102.42,105685.0,91.9824,92.2601,91.7763,91.7763,105685.0
2019-07-10 10:10:00,102.43,102.71,102.29,102.43,81655.0,91.7852,92.0361,91.6598,91.7852,81655.0
2019-07-10 10:20:00,102.45,102.67,102.18,102.26,84704.0,91.8031,92.0003,91.5612,91.6329,84704.0
2019-07-10 10:30:00,102.27,102.45,102.16,102.4,74318.0,91.6418,91.8031,91.5433,91.7583,74318.0
2019-07-10 10:40:00,102.42,102.59,102.13,102.43,83235.0,91.7763,91.9286,91.5164,91.7852,83235.0
2019-07-10 10:50:00,102.43,102.5,102.27,102.33,81319.0,91.7852,91.8479,91.6418,91.6956,81319.0
2019-07-10 11:00:00,102.35,102.41,102.25,102.26,58913.0,91.7135,91.7673,91.6239,91.6329,58913.0
2019-07-10 11:10:00,102.25,102.32,102.12,102.18,71771.0,91.6239,91.6867,91.5074,91.5612,71771.0
2019-07-10 11:20:00,102.18,102.4,102.13,102.37,65176.0,91.5612,91.7583,91.5164,91.7315,65176.0
2019-07-10 11:30:00,102.38,102.44,102.37,102.43,50764.0,91.7404,91.7942,91.7315,91.7852,50764.0
2019-07-10 11:40:00,102.43,102.48,102.38,102.45,82916.0,91.7852,91.83,91.7404,91.8031,82916.0
2019-07-10 11:50:00,102.46,102.64,102.42,102.6,89903.0,91.8121,91.9734,91.7763,91.9376,89903.0
2019-07-10 12:00:00,102.59,102.83,102.58,102.8,57973.0,91.9286,92.1437,91.9196,92.1168,57973.0
2019-07-10 12:10:00,102.79,102.9,102.76,102.87,37251.0,92.1078,92.2064,92.0809,92.1795,37251.0
2019-07-10 12:20:00,102.87,102.87,102.66,102.75,34644.0,92.1795,92.1795,91.9913,92.072,34644.0
2019-07-10 12:30:00,102.75,103.01,102.75,103.01,40996.0,92.072,92.3049,92.072,92.3049,40996.0
2019-07-10 12:40:00,103.01,103.09,103.0,103.04,51656.0,92.3049,92.3766,92.296,92.3318,51656.0
2019-07-10 12:50:00,103.04,103.06,102.93,102.95,41667.0,92.3318,92.3498,92.2333,92.2512,41667.0
2019-07-10 13:00:00,102.95,102.99,102.89,102.95,31510.0,92.2512,92.287,92.1974,92.2512,31510.0
2019-07-10 13:10:00,102.95,102.97,102.89,102.96,32418.0,92.2512,92.2691,92.1974,92.2601,32418.0
2019-07-10 13:20:00,102.97,102.98,102.87,102.9,46976.0,92.2691,92.2781,92.1795,92.2064,46976.0
2019-07-10 13:30:00,102.9,102.92,102.81,102.83,49815.0,92.2064,92.2243,92.1257,92.1437,49815.0
2019-07-10 13:40:00,102.82,102.93,102.79,102.8,57101.0,92.1347,92.2333,92.1078,92.1168,57101.0
2019-07-10 13:50:00,102.79,102.82,102.76,102.8,58913.0,92.1078,92.1347,92.0809,92.1168,58913.0
2019-07-10 14:00:00,102.81,102.97,102.81,102.94,61625.0,92.1257,92.2691,92.1257,92.2422,61625.0
2019-07-10 14:10:00,102.94,103.05,102.92,103.0,60347.0,92.2422,92.3408,92.2243,92.296,60347.0
2019-07-10 14:20:00,103.01,103.1,102.99,103.06,45288.0,92.3049,92.3856,92.287,92.3498,45288.0
2019-07-10 14:30:00,103.06,103.14,103.04,103.1,57408.0,92.3498,92.4214,92.3318,92.3856,57408.0
2019-07-10 14:40:00,103.11,103.15,103.09,103.15,45902.0,92.3946,92.4304,92.3766,92.4304,45902.0
2019-07-10 14:50:00,103.15,103.34,103.15,103.29,54853.0,92.4304,92.6007,92.4304,92.5558,54853.0
2019-07-10 15:00:00,103.29,103.32,103.18,103.25,64941.0,92.5558,92.5827,92.4573,92.52,64941.0
2019-07-10 15:10:00,103.27,103.33,103.19,103.21,63715.0,92.5379,92.5917,92.4662,92.4842,63715.0
2019-07-10 15:20:00,103.21,103.3,103.2,103.21,63759.0,92.4842,92.5648,92.4752,92.4842,63759.0
2019-07-10 15:30:00,103.21,103.34,103.21,103.25,89139.0,92.4842,92.6007,92.4842,92.52,89139.0
2019-07-10 15:40:00,103.25,103.29,103.1,103.11,138843.0,92.52,92.5558,92.3856,92.3946,138843.0
2019-07-10 15:50:00,103.11,103.19,103.04,103.1,305650.0,92.3946,92.4662,92.3318,92.3856,305650.0
2019-07-11 09:30:00,104.12,104.35,103.6,104.13,136663.0,93.2996,93.5057,92.8336,93.3086,136663.0
2019-07-11 09:40:00,104.17,104.2,103.85,104.03,68056.0,93.3444,93.3713,93.0577,93.2189,68056.0
2019-07-11 09:50:00,104.02,104.19,103.9,104.04,92979.0,93.21,93.3623,93.1025,93.2279,92979.0
2019-07-11 10:00:00,104.07,104.14,103.85,103.95,81681.0,93.2548,93.3175,93.0577,93.1473,81681.0
2019-07-11 10:10:00,103.89,103.99,103.73,103.87,55826.0,93.0935,93.1831,92.9501,93.0756,55826.0
2019-07-11 10:20:00,103.87,104.08,103.83,103.85,46931.0,93.0756,93.2637,93.0397,93.0577,46931.0
2019-07-11 10:30:00,103.85,104.03,103.82,103.96,61906.0,93.0577,93.2189,93.0308,93.1562,61906.0
2019-07-11 10:40:00,103.97,104.05,103.9,103.96,59567.0,93.1652,93.2369,93.1025,93.1562,59567.0
2019-07-11 10:50:00,103.95,104.2,103.95,104.18,113630.0,93.1473,93.3713,93.1473,93.3534,113630.0
2019-07-11 11:00:00,104.15,104.38,104.12,104.38,34238.0,93.3265,93.5326,93.2996,93.5326,34238.0
2019-07-11 11:10:00,104.38,104.72,104.37,104.62,51306.0,93.5326,93.8372,93.5236,93.7476,51306.0
2019-07-11 11:20:00,104.64,104.77,104.57,104.7,29872.0,93.7656,93.882,93.7028,93.8193,29872.0
2019-07-11 11:30:00,104.71,104.84,104.6,104.79,35096.0,93.8283,93.9448,93.7297,93.9,35096.0
2019-07-11 11:40:00,104.79,104.9,104.71,104.89,33586.0,93.9,93.9985,93.8283,93.9896,33586.0
2019-07-11 11:50:00,104.89,105.05,104.88,105.03,50808.0,93.9896,94.1329,93.9806,94.115,50808.0
2019-07-11 12:00:00,105.04,105.11,104.9,104.93,41097.0,94.124,94.1867,93.9985,94.0254,41097.0
2019-07-11 12:10:00,104.94,104.97,104.77,104.89,28537.0,94.0344,94.0613,93.882,93.9896,28537.0
2019-07-11 12:20:00,104.9,104.99,104.89,104.92,20286.0,93.9985,94.0792,93.9896,94.0165,20286.0
2019-07-11 12:30:00,104.91,104.98,104.86,104.96,20702.0,94.0075,94.0702,93.9627,94.0523,20702.0
2019-07-11 12:40:00,104.97,105.06,104.95,105.03,17814.0,94.0613,94.1419,94.0433,94.115,17814.0
2019-07-11 12:50:00,105.02,105.09,104.94,105.03,20281.0,94.1061,94.1688,94.0344,94.115,20281.0
2019-07-11 13:00:00,105.03,105.13,105.01,105.02,42386.0,94.115,94.2046,94.0971,94.1061,42386.0
2019-07-11 13:10:00,105.0,105.03,104.99,105.0,38698.0,94.0881,94.115,94.0792,94.0881,38698.0
2019-07-11 13:20:00,105.01,105.08,104.88,104.92,23190.0,94.0971,94.1598,93.9806,94.0165,23190.0
2019-07-11 13:30:00,104.92,104.93,104.71,104.79,35632.0,94.0165,94.0254,93.8283,93.9,35632.0
2019-07-11 13:40:00,104.77,104.84,104.72,104.76,16536.0,93.882,93.9448,93.8372,93.8731,16536.0
2019-07-11 13:50:00,104.76,104.82,104.7,104.76,17821.0,93.8731,93.9268,93.8193,93.8731,17821.0
2019-07-11 14:00:00,104.76,104.84,104.73,104.79,24920.0,93.8731,93.9448,93.8462,93.9,24920.0
2019-07-11 14:10:00,104.8,104.84,104.76,104.79,17271.0,93.9089,93.9448,93.8731,93.9,17271.0
2019-07-11 14:20:00,104.8,104.83,104.74,104.78,27997.0,93.9089,93.9358,93.8552,93.891,27997.0
2019-07-11 14:30:00,104.79,104.95,104.78,104.89,29348.0,93.9,94.0433,93.891,93.9896,29348.0
2019-07-11 14:40:00,104.89,104.95,104.78,104.8,23042.0,93.9896,94.0433,93.891,93.9089,23042.0
2019-07-11 14:50:00,104.8,104.84,104.76,104.79,28375.0,93.9089,93.9448,93.8731,93.9,28375.0
2019-07-11 15:00:00,104.79,104.8,104.72,104.76,24859.0,93.9,93.9089,93.8372,93.8731,24859.0
2019-07-11 15:10:00,104.77,104.8,104.7,104.74,35858.0,93.882,93.9089,93.8193,93.8552,35858.0
2019-07-11 15:20:00,104.75,104.76,104.62,104.62,50578.0,93.8641,93.8731,93.7476,93.7476,50578.0
2019-07-11 15:30:00,104.62,104.84,104.6,104.82,84674.0,93.7476,93.9448,93.7297,93.9268,84674.0
2019-07-11 15:40:00,104.81,105.07,104.8,105.01,160788.0,93.9179,94.1509,93.9089,94.0971,160788.0
2019-07-11 15:50:00,105.0,105.07,104.73,104.87,365778.0,94.0881,94.1509,93.8462,93.9717,365778.0
2019-07-12 09:30:00,105.4,106.53,105.36,106.47,91758.0,94.4466,95.4591,94.4107,95.4054,91758.0
2019-07-12 09:40:00,106.47,106.9,106.46,106.85,97692.0,95.4054,95.7907,95.3964,95.7459,97692.0
2019-07-12 09:50:00,106.84,107.19,106.63,107.18,204381.0,95.7369,96.0506,95.5487,96.0416,204381.0
2019-07-12 10:00:00,107.18,107.59,107.17,107.25,261250.0,96.0416,96.409,96.0326,96.1043,261250.0
2019-07-12 10:10:00,107.25,107.25,106.88,106.96,93443.0,96.1043,96.1043,95.7728,95.8445,93443.0
2019-07-12 10:20:00,106.97,107.16,106.88,107.05,62751.0,95.8534,96.0237,95.7728,95.9251,62751.0
2019-07-12 10:30:00,107.04,107.09,106.85,107.03,48543.0,95.9161,95.9609,95.7459,95.9072,48543.0
2019-07-12 10:40:00,107.06,107.23,107.0,107.13,26185.0,95.9341,96.0864,95.8803,95.9968,26185.0
2019-07-12 10:50:00,107.1,107.27,107.09,107.22,76411.0,95.9699,96.1222,95.9609,96.0774,76411.0
2019-07-12 11:00:00,107.22,107.25,107.06,107.19,33611.0,96.0774,96.1043,95.9341,96.0506,33611.0
2019-07-12 11:10:00,107.2,107.53,107.17,107.43,30731.0,96.0595,96.3552,96.0326,96.2656,30731.0
2019-07-12 11:20:00,107.43,107.48,107.3,107.46,62120.0,96.2656,96.3104,96.1491,96.2925,62120.0
2019-07-12 11:30:00,107.48,107.53,107.4,107.48,281564.0,96.3104,96.3552,96.2387,96.3104,281564.0
2019-07-12 11:40:00,107.48,107.67,107.47,107.56,48791.0,96.3104,96.4807,96.3015,96.3821,48791.0
2019-07-12 11:50:00,107.55,107.62,107.53,107.58,50263.0,96.3731,96.4359,96.3552,96.4,50263.0
2019-07-12 12:00:00,107.59,107.6,107.32,107.43,112145.0,96.409,96.4179,96.167,96.2656,112145.0
2019-07-12 12:10:00,107.43,107.49,107.32,107.48,53066.0,96.2656,96.3194,96.167,96.3104,53066.0
2019-07-12 12:20:00,107.47,107.59,107.45,107.55,24581.0,96.3015,96.409,96.2835,96.3731,24581.0
2019-07-12 12:30:00,107.56,107.64,107.54,107.57,30585.0,96.3821,96.4538,96.3642,96.3911,30585.0
2019-07-12 12:40:00,107.58,107.67,107.45,107.61,488508.0,96.4,96.4807,96.2835,96.4269,488508.0
2019-07-12 12:50:00,107.6,107.76,107.47,107.58,164462.0,96.4179,96.5613,96.3015,96.4,164462.0
2019-07-12 13:00:00,107.58,107.59,107.41,107.48,36048.0,96.4,96.409,96.2477,96.3104,36048.0
2019-07-12 13:10:00,107.48,107.54,107.44,107.5,29438.0,96.3104,96.3642,96.2746,96.3283,29438.0
2019-07-12 13:20:00,107.51,107.58,107.5,107.54,24555.0,96.3373,96.4,96.3283,96.3642,24555.0
2019-07-12 13:30:00,107.55,107.59,107.51,107.55,23213.0,96.3731,96.409,96.3373,96.3731,23213.0
2019-07-12 13:40:00,107.55,107.56,107.5,107.51,24366.0,96.3731,96.3821,96.3283,96.3373,24366.0
2019-07-12 13:50:00,107.51,107.53,107.28,107.29,64273.0,96.3373,96.3552,96.1312,96.1402,64273.0
2019-07-12 14:00:00,107.28,107.28,107.08,107.09,32269.0,96.1312,96.1312,95.952,95.9609,32269.0
2019-07-12 14:10:00,107.1,107.17,106.99,107.12,104004.0,95.9699,96.0326,95.8713,95.9878,104004.0
2019-07-12 14:20:00,107.12,107.13,107.03,107.1,28268.0,95.9878,95.9968,95.9072,95.9699,28268.0
2019-07-12 14:30:00,107.09,107.19,107.08,107.17,61479.0,95.9609,96.0506,95.952,96.0326,61479.0
2019-07-12 14:40:00,107.16,107.24,107.11,107.14,135023.0,96.0237,96.0954,95.9789,96.0057,135023.0
2019-07-12 14:50:00,107.15,107.21,107.14,107.17,29436.0,96.0147,96.0685,96.0057,96.0326,29436.0
2019-07-12 15:00:00,107.18,107.26,107.15,107.2,47984.0,96.0416,96.1133,96.0147,96.0595,47984.0
2019-07-12 15:10:00,107.21,107.32,107.17,107.3,120152.0,96.0685,96.167,96.0326,96.1491,120152.0
2019-07-12 15:20:00,107.29,107.43,107.28,107.41,188412.0,96.1402,96.2656,96.1312,96.2477,188412.0
2019-07-12 15:30:00,107.42,107.47,107.33,107.37,78654.0,96.2566,96.3015,96.176,96.2118,78654.0
2019-07-12 15:40:00,107.37,107.38,107.22,107.22,118060.0,96.2118,96.2208,96.0774,96.0774,118060.0
2019-07-12 15:50:00,107.22,107.44,107.18,107.4,315643.0,96.0774,96.2746,96.0416,96.2387,315643.0
2019-07-15 09:30:00,107.72,107.88,107.41,107.48,129304.0,96.5255,96.6688,96.2477,96.3104,129304.0
2019-07-15 09:40:00,107.49,107.62,107.24,107.44,108811.0,96.3194,96.4359,96.0954,96.2746,108811.0
2019-07-15 09:50:00,107.45,107.72,107.29,107.65,111809.0,96.2835,96.5255,96.1402,96.4627,111809.0
2019-07-15 10:00:00,107.66,107.81,107.59,107.72,166994.0,96.4717,96.6061,96.409,96.5255,166994.0
2019-07-15 10:10:00,107.71,107.71,107.28,107.65,72696.0,96.5165,96.5165,96.1312,96.4627,72696.0
2019-07-15 10:20:00,107.61,107.71,107.57,107.7,69713.0,96.4269,96.5165,96.3911,96.5075,69713.0
2019-07-15 10:30:00,107.7,107.72,107.55,107.63,98531.0,96.5075,96.5255,96.3731,96.4448,98531.0
2019-07-15 10:40:00,107.63,107.76,107.6,107.73,95078.0,96.4448,96.5613,96.4179,96.5344,95078.0
2019-07-15 10:50:00,107.73,107.82,107.68,107.72,69964.0,96.5344,96.6151,96.4896,96.5255,69964.0
2019-07-15 11:00:00,107.71,107.71,107.49,107.69,51505.0,96.5165,96.5165,96.3194,96.4986,51505.0
2019-07-15 11:10:00,107.7,107.81,107.55,107.67,117199.0,96.5075,96.6061,96.3731,96.4807,117199.0
2019-07-15 11:20:00,107.67,107.83,107.67,107.78,48586.0,96.4807,96.624,96.4807,96.5792,48586.0
2019-07-15 11:30:00,107.78,107.82,107.62,107.81,56096.0,96.5792,96.6151,96.4359,96.6061,56096.0
2019-07-15 11:40:00,107.8,107.83,107.67,107.74,56155.0,96.5972,96.624,96.4807,96.5434,56155.0
2019-07-15 11:50:00,107.75,107.8,107.74,107.74,34316.0,96.5524,96.5972,96.5434,96.5434,34316.0
2019-07-15 12:00:00,107.74,107.85,107.66,107.66,64193.0,96.5434,96.642,96.4717,96.4717,64193.0
2019-07-15 12:10:00,107.64,107.66,107.48,107.66,51007.0,96.4538,96.4717,96.3104,96.4717,51007.0
2019-07-15 12:20:00,107.66,107.73,107.62,107.69,42489.0,96.4717,96.5344,96.4359,96.4986,42489.0
2019-07-15 12:30:00,107.68,107.75,107.65,107.7,36197.0,96.4896,96.5524,96.4627,96.5075,36197.0
2019-07-15 12:40:00,107.69,107.76,107.69,107.71,33329.0,96.4986,96.5613,96.4986,96.5165,33329.0
2019-07-15 12:50:00,107.7,107.81,107.7,107.78,37746.0,96.5075,96.6061,96.5075,96.5792,37746.0
2019-07-15 13:00:00,107.79,107.84,107.74,107.75,39062.0,96.5882,96.633,96.5434,96.5524,39062.0
2019-07-15 13:10:00,107.75,107.84,107.71,107.83,34538.0,96.5524,96.633,96.5165,96.624,34538.0
2019-07-15 13:20:00,107.82,107.88,107.78,107.87,32683.0,96.6151,96.6688,96.5792,96.6599,32683.0
2019-07-15 13:30:00,107.88,108.03,107.87,108.01,49160.0,96.6688,96.8033,96.6599,96.7853,49160.0
2019-07-15 13:40:00,108.01,108.06,107.97,107.97,32297.0,96.7853,96.8301,96.7495,96.7495,32297.0
2019-07-15 13:50:00,107.98,108.09,107.9,108.08,36324.0,96.7585,96.857,96.6868,96.8481,36324.0
2019-07-15 14:00:00,108.08,108.16,108.02,108.04,35806.0,96.8481,96.9197,96.7943,96.8122,35806.0
2019-07-15 14:10:00,108.04,108.09,108.0,108.09,29776.0,96.8122,96.857,96.7764,96.857,29776.0
2019-07-15 14:20:00,108.08,108.25,108.08,108.21,33645.0,96.8481,97.0004,96.8481,96.9645,33645.0
2019-07-15 14:30:00,108.22,108.27,108.15,108.18,57181.0,96.9735,97.0183,96.9108,96.9377,57181.0
2019-07-15 14:40:00,108.19,108.24,108.15,108.24,26371.0,96.9466,96.9914,96.9108,96.9914,26371.0
2019-07-15 14:50:00,108.24,108.31,108.23,108.26,103359.0,96.9914,97.0542,96.9825,97.0094,103359.0
2019-07-15 15:00:00,108.25,108.3,108.24,108.27,48327.0,97.0004,97.0452,96.9914,97.0183,48327.0
2019-07-15 15:10:00,108.27,108.29,108.11,108.12,123962.0,97.0183,97.0362,96.8749,96.8839,123962.0
2019-07-15 15:20:00,108.11,108.18,108.03,108.06,99188.0,96.8749,96.9377,96.8033,96.8301,99188.0
2019-07-15 15:30:00,108.05,108.1,107.97,107.97,112117.0,96.8212,96.866,96.7495,96.7495,112117.0
2019-07-15 15:40:00,107.96,108.07,107.94,107.95,387791.0,96.7405,96.8391,96.7226,96.7316,387791.0
2019-07-15 15:50:00,107.94,108.01,107.86,107.97,279603.0,96.7226,96.7853,96.6509,96.7495,279603.0
2019-07-16 09:30:00,107.7,107.91,107.36,107.36,148584.0,96.5075,96.6957,96.2029,96.2029,148584.0
2019-07-16 09:40:00,107.33,107.56,107.19,107.38,102608.0,96.176,96.3821,96.0506,96.2208,102608.0
2019-07-16 09:50:00,107.4,107.92,107.36,107.86,58150.0,96.2387,96.7047,96.2029,96.6509,58150.0
2019-07-16 10:00:00,107.86,108.02,107.75,107.97,54836.0,96.6509,96.7943,96.5524,96.7495,54836.0
2019-07-16 10:10:00,107.96,108.05,107.93,107.97,58083.0,96.7405,96.8212,96.7136,96.7495,58083.0
2019-07-16 10:20:00,107.99,108.22,107.98,108.16,93743.0,96.7674,96.9735,96.7585,96.9197,93743.0
2019-07-16 10:30:00,108.15,108.17,107.81,107.83,111040.0,96.9108,96.9287,96.6061,96.624,111040.0
2019-07-16 10:40:00,107.82,108.01,107.78,107.96,66194.0,96.6151,96.7853,96.5792,96.7405,66194.0
2019-07-16 10:50:00,107.95,108.05,107.88,107.89,70546.0,96.7316,96.8212,96.6688,96.6778,70546.0
2019-07-16 11:00:00,107.88,107.92,107.82,107.91,55674.0,96.6688,96.7047,96.6151,96.6957,55674.0
2019-07-16 11:10:00,107.91,107.94,107.84,107.85,42209.0,96.6957,96.7226,96.633,96.642,42209.0
2019-07-16 11:20:00,107.86,107.86,107.68,107.84,39145.0,96.6509,96.6509,96.4896,96.633,39145.0
2019-07-16 11:30:00,107.84,107.92,107.8,107.88,37699.0,96.633,96.7047,96.5972,96.6688,37699.0
2019-07-16 11:40:00,107.89,107.9,107.73,107.78,42835.0,96.6778,96.6868,96.5344,96.5792,42835.0
2019-07-16 11:50:00,107.77,107.82,107.53,107.54,48185.0,96.5703,96.6151,96.3552,96.3642,48185.0
2019-07-16 12:00:00,107.54,107.54,107.41,107.43,43957.0,96.3642,96.3642,96.2477,96.2656,43957.0
2019-07-16 12:10:00,107.42,107.44,107.04,107.06,73393.0,96.2566,96.2746,95.9161,95.9341,73393.0
2019-07-16 12:20:00,107.06,107.36,107.03,107.27,63698.0,95.9341,96.2029,95.9072,96.1222,63698.0
2019-07-16 12:30:00,107.28,107.46,107.22,107.39,51914.0,96.1312,96.2925,96.0774,96.2298,51914.0
2019-07-16 12:40:00,107.39,107.51,107.39,107.42,38341.0,96.2298,96.3373,96.2298,96.2566,38341.0
2019-07-16 12:50:00,107.43,107.49,107.4,107.46,42784.0,96.2656,96.3194,96.2387,96.2925,42784.0
2019-07-16 13:00:00,107.48,107.63,107.47,107.55,48542.0,96.3104,96.4448,96.3015,96.3731,48542.0
2019-07-16 13:10:00,107.54,107.54,107.39,107.42,55029.0,96.3642,96.3642,96.2298,96.2566,55029.0
2019-07-16 13:20:00,107.41,107.44,107.36,107.38,40477.0,96.2477,96.2746,96.2029,96.2208,40477.0
2019-07-16 13:30:00,107.37,107.42,107.36,107.39,38333.0,96.2118,96.2566,96.2029,96.2298,38333.0
2019-07-16 13:40:00,107.39,107.41,107.22,107.22,64897.0,96.2298,96.2477,96.0774,96.0774,64897.0
2019-07-16 13:50:00,107.22,107.22,106.98,107.0,114661.0,96.0774,96.0774,95.8624,95.8803,114661.0
2019-07-16 14:00:00,107.0,107.07,106.89,107.0,92718.0,95.8803,95.943,95.7817,95.8803,92718.0
2019-07-16 14:10:00,106.99,107.01,106.89,106.94,71463.0,95.8713,95.8893,95.7817,95.8265,71463.0
2019-07-16 14:20:00,106.93,107.0,106.83,106.98,62170.0,95.8176,95.8803,95.728,95.8624,62170.0
2019-07-16 14:30:00,106.97,107.02,106.84,106.91,77580.0,95.8534,95.8982,95.7369,95.7996,77580.0
2019-07-16 14:40:00,106.91,107.0,106.91,106.94,87668.0,95.7996,95.8803,95.7996,95.8265,87668.0
2019-07-16 14:50:00,106.93,106.94,106.74,106.76,104202.0,95.8176,95.8265,95.6473,95.6652,104202.0
2019-07-16 15:00:00,106.76,106.94,106.74,106.89,87162.0,95.6652,95.8265,95.6473,95.7817,87162.0
2019-07-16 15:10:00,106.89,107.0,106.87,106.99,82861.0,95.7817,95.8803,95.7638,95.8713,82861.0
2019-07-16 15:20:00,106.98,107.01,106.95,106.95,88091.0,95.8624,95.8893,95.8355,95.8355,88091.0
2019-07-16 15:30:00,106.96,106.98,106.81,106.83,131070.0,95.8445,95.8624,95.71,95.728,131070.0
2019-07-16 15:40:00,106.84,106.9,106.57,106.61,262120.0,95.7369,95.7907,95.495,95.5308,262120.0
2019-07-16 15:50:00,106.61,106.65,106.44,106.47,362972.0,95.5308,95.5667,95.3785,95.4054,362972.0
2019-07-17 09:30:00,106.36,106.71,106.11,106.34,211503.0,95.3068,95.6204,95.0828,95.2889,211503.0
2019-07-17 09:40:00,106.34,106.46,105.96,106.04,103585.0,95.2889,95.3964,94.9484,95.0201,103585.0
2019-07-17 09:50:00,106.06,106.19,105.91,106.11,93074.0,95.038,95.1545,94.9036,95.0828,93074.0
2019-07-17 10:00:00,106.12,106.43,106.08,106.2,110232.0,95.0917,95.3695,95.0559,95.1634,110232.0
2019-07-17 10:10:00,106.21,106.4,105.97,106.06,77585.0,95.1724,95.3426,94.9573,95.038,77585.0
2019-07-17 10:20:00,106.06,106.13,105.89,105.96,66795.0,95.038,95.1007,94.8856,94.9484,66795.0
2019-07-17 10:30:00,105.94,106.2,105.86,106.12,62267.0,94.9305,95.1634,94.8588,95.0917,62267.0
2019-07-17 10:40:00,106.15,106.15,105.87,105.87,56031.0,95.1186,95.1186,94.8677,94.8677,56031.0
2019-07-17 10:50:00,105.86,106.08,105.75,106.07,63898.0,94.8588,95.0559,94.7602,95.0469,63898.0
2019-07-17 11:00:00,106.07,106.11,105.98,106.01,54366.0,95.0469,95.0828,94.9663,94.9932,54366.0
2019-07-17 11:10:00,105.99,106.18,105.99,106.09,57660.0,94.9753,95.1455,94.9753,95.0649,57660.0
2019-07-17 11:20:00,106.08,106.13,106.04,106.06,46759.0,95.0559,95.1007,95.0201,95.038,46759.0
2019-07-17 11:30:00,106.05,106.17,106.05,106.09,50643.0,95.029,95.1366,95.029,95.0649,50643.0
2019-07-17 11:40:00,106.1,106.3,106.07,106.28,49656.0,95.0738,95.253,95.0469,95.2351,49656.0
2019-07-17 11:50:00,106.29,106.3,106.19,106.2,64865.0,95.2441,95.253,95.1545,95.1634,64865.0
2019-07-17 12:00:00,106.21,106.29,106.16,106.2,52562.0,95.1724,95.2441,95.1276,95.1634,52562.0
2019-07-17 12:10:00,106.2,106.21,106.04,106.14,54404.0,95.1634,95.1724,95.0201,95.1097,54404.0
2019-07-17 12:20:00,106.14,106.15,106.03,106.07,51774.0,95.1097,95.1186,95.0111,95.0469,51774.0
2019-07-17 12:30:00,106.07,106.16,106.07,106.12,58653.0,95.0469,95.1276,95.0469,95.0917,58653.0
2019-07-17 12:40:00,106.12,106.13,105.85,105.86,59478.0,95.0917,95.1007,94.8498,94.8588,59478.0
2019-07-17 12:50:00,105.86,105.96,105.86,105.9,46756.0,94.8588,94.9484,94.8588,94.8946,46756.0
2019-07-17 13:00:00,105.9,105.93,105.82,105.86,47811.0,94.8946,94.9215,94.8229,94.8588,47811.0
2019-07-17 13:10:00,105.85,105.85,105.77,105.79,35470.0,94.8498,94.8498,94.7781,94.796,35470.0
2019-07-17 13:20:00,105.79,105.96,105.79,105.93,89152.0,94.796,94.9484,94.796,94.9215,89152.0
2019-07-17 13:30:00,105.93,106.01,105.84,105.98,43771.0,94.9215,94.9932,94.8408,94.9663,43771.0
2019-07-17 13:40:00,105.98,106.06,105.87,106.01,108476.0,94.9663,95.038,94.8677,94.9932,108476.0
2019-07-17 13:50:00,106.0,106.07,105.96,106.03,53151.0,94.9842,95.0469,94.9484,95.0111,53151.0
2019-07-17 14:00:00,106.04,106.05,105.94,105.94,49918.0,95.0201,95.029,94.9305,94.9305,49918.0
2019-07-17 14:10:00,105.94,106.03,105.88,105.99,44395.0,94.9305,95.0111,94.8767,94.9753,44395.0
2019-07-17 14:20:00,105.99,106.01,105.84,105.86,55849.0,94.9753,94.9932,94.8408,94.8588,55849.0
2019-07-17 14:30:00,105.87,105.9,105.74,105.77,98512.0,94.8677,94.8946,94.7512,94.7781,98512.0
2019-07-17 14:40:00,105.77,105.81,105.62,105.67,73463.0,94.7781,94.814,94.6437,94.6885,73463.0
2019-07-17 14:50:00,105.68,105.69,105.5,105.54,107028.0,94.6975,94.7064,94.5362,94.572,107028.0
2019-07-17 15:00:00,105.5,105.51,105.33,105.5,147695.0,94.5362,94.5451,94.3838,94.5362,147695.0
2019-07-17 15:10:00,105.5,105.52,105.35,105.44,171435.0,94.5362,94.5541,94.4018,94.4824,171435.0
2019-07-17 15:20:00,105.45,105.46,105.06,105.1,207982.0,94.4914,94.5003,94.1419,94.1777,207982.0
2019-07-17 15:30:00,105.1,105.3,105.06,105.07,227933.0,94.1777,94.357,94.1419,94.1509,227933.0
2019-07-17 15:40:00,105.07,105.2,104.93,105.2,275023.0,94.1509,94.2674,94.0254,94.2674,275023.0
2019-07-17 15:50:00,105.19,105.24,104.88,104.93,487209.0,94.2584,94.3032,93.9806,94.0254,487209.0
2019-07-18 09:30:00,104.11,104.3,103.39,103.77,171951.0,93.2906,93.4609,92.6455,92.986,171951.0
2019-07-18 09:40:00,103.76,103.78,103.34,103.37,120390.0,92.977,92.9949,92.6007,92.6275,120390.0
2019-07-18 09:50:00,103.37,103.62,103.36,103.6,230478.0,92.6275,92.8516,92.6186,92.8336,230478.0
2019-07-18 10:00:00,103.67,103.85,103.45,103.65,164208.0,92.8964,93.0577,92.6992,92.8784,164208.0
2019-07-18 10:10:00,103.66,103.82,103.55,103.55,82003.0,92.8874,93.0308,92.7888,92.7888,82003.0
2019-07-18 10:20:00,103.55,103.66,103.46,103.51,83980.0,92.7888,92.8874,92.7082,92.753,83980.0
2019-07-18 10:30:00,103.52,103.72,103.52,103.62,71267.0,92.7619,92.9412,92.7619,92.8516,71267.0
2019-07-18 10:40:00,103.62,103.78,103.6,103.7,68659.0,92.8516,92.9949,92.8336,92.9232,68659.0
2019-07-18 10:50:00,103.7,103.79,103.6,103.75,79719.0,92.9232,93.0039,92.8336,92.968,79719.0
2019-07-18 11:00:00,103.76,103.82,103.62,103.67,58352.0,92.977,93.0308,92.8516,92.8964,58352.0
2019-07-18 11:10:00,103.67,103.78,103.65,103.7,62134.0,92.8964,92.9949,92.8784,92.9232,62134.0
2019-07-18 11:20:00,103.69,103.82,103.57,103.72,48713.0,92.9143,93.0308,92.8067,92.9412,48713.0
2019-07-18 11:30:00,103.73,103.74,103.48,103.56,59747.0,92.9501,92.9591,92.7261,92.7978,59747.0
2019-07-18 11:40:00,103.56,103.59,103.46,103.57,63848.0,92.7978,92.8247,92.7082,92.8067,63848.0
2019-07-18 11:50:00,103.57,103.73,103.57,103.65,38061.0,92.8067,92.9501,92.8067,92.8784,38061.0
2019-07-18 12:00:00,103.65,103.86,103.59,103.79,61109.0,92.8784,93.0666,92.8247,93.0039,61109.0
2019-07-18 12:10:00,103.79,103.91,103.67,103.89,111165.0,93.0039,93.1114,92.8964,93.0935,111165.0
2019-07-18 12:20:00,103.91,103.95,103.64,103.68,87284.0,93.1114,93.1473,92.8695,92.9053,87284.0
2019-07-18 12:30:00,103.68,103.74,103.62,103.68,48904.0,92.9053,92.9591,92.8516,92.9053,48904.0
2019-07-18 12:40:00,103.68,103.76,103.65,103.76,48895.0,92.9053,92.977,92.8784,92.977,48895.0
2019-07-18 12:50:00,103.77,103.84,103.68,103.75,37363.0,92.986,93.0487,92.9053,92.968,37363.0
2019-07-18 13:00:00,103.74,103.86,103.73,103.77,59038.0,92.9591,93.0666,92.9501,92.986,59038.0
2019-07-18 13:10:00,103.78,103.8,103.69,103.76,35642.0,92.9949,93.0128,92.9143,92.977,35642.0
2019-07-18 13:20:00,103.76,103.77,103.67,103.71,30927.0,92.977,92.986,92.8964,92.9322,30927.0
2019-07-18 13:30:00,103.71,103.74,103.69,103.71,38511.0,92.9322,92.9591,92.9143,92.9322,38511.0
2019-07-18 13:40:00,103.7,103.71,103.61,103.64,34243.0,92.9232,92.9322,92.8426,92.8695,34243.0
2019-07-18 13:50:00,103.64,103.66,103.57,103.65,27611.0,92.8695,92.8874,92.8067,92.8784,27611.0
2019-07-18 14:00:00,103.66,103.66,103.5,103.53,67199.0,92.8874,92.8874,92.744,92.7709,67199.0
2019-07-18 14:10:00,103.53,103.7,103.47,103.7,76107.0,92.7709,92.9232,92.7171,92.9232,76107.0
2019-07-18 14:20:00,103.7,103.81,103.65,103.73,53679.0,92.9232,93.0218,92.8784,92.9501,53679.0
2019-07-18 14:30:00,103.75,103.87,103.64,103.75,284752.0,92.968,93.0756,92.8695,92.968,284752.0
2019-07-18 14:40:00,103.74,104.02,103.71,104.01,108986.0,92.9591,93.21,92.9322,93.201,108986.0
2019-07-18 14:50:00,104.0,104.06,103.89,103.98,110340.0,93.1921,93.2458,93.0935,93.1741,110340.0
2019-07-18 15:00:00,103.98,104.13,103.92,104.0,125689.0,93.1741,93.3086,93.1204,93.1921,125689.0
2019-07-18 15:10:00,103.99,103.99,103.85,103.92,69884.0,93.1831,93.1831,93.0577,93.1204,69884.0
2019-07-18 15:20:00,103.92,103.96,103.83,103.92,159212.0,93.1204,93.1562,93.0397,93.1204,159212.0
2019-07-18 15:30:00,103.92,104.02,103.87,103.98,166718.0,93.1204,93.21,93.0756,93.1741,166718.0
2019-07-18 15:40:00,103.99,104.01,103.84,103.85,164893.0,93.1831,93.201,93.0487,93.0577,164893.0
2019-07-18 15:50:00,103.85,103.86,103.67,103.75,400921.0,93.0577,93.0666,92.8964,92.968,400921.0
2019-07-19 09:30:00,104.19,104.32,104.0,104.1,218840.0,93.3623,93.4788,93.1921,93.2817,218840.0
2019-07-19 09:40:00,104.13,104.22,103.92,104.15,56964.0,93.3086,93.3892,93.1204,93.3265,56964.0
2019-07-19 09:50:00,104.13,104.16,103.85,103.95,52108.0,93.3086,93.3354,93.0577,93.1473,52108.0
2019-07-19 10:00:00,103.96,104.05,103.82,103.82,81480.0,93.1562,93.2369,93.0308,93.0308,81480.0
2019-07-19 10:10:00,103.82,103.9,103.68,103.85,77967.0,93.0308,93.1025,92.9053,93.0577,77967.0
2019-07-19 10:20:00,103.86,103.88,103.69,103.78,74390.0,93.0666,93.0845,92.9143,92.9949,74390.0
2019-07-19 10:30:00,103.77,103.87,103.66,103.79,51475.0,92.986,93.0756,92.8874,93.0039,51475.0
2019-07-19 10:40:00,103.77,103.77,103.6,103.61,43046.0,92.986,92.986,92.8336,92.8426,43046.0
2019-07-19 10:50:00,103.61,103.76,103.55,103.7,51277.0,92.8426,92.977,92.7888,92.9232,51277.0
2019-07-19 11:00:00,103.7,103.78,103.64,103.77,49663.0,92.9232,92.9949,92.8695,92.986,49663.0
2019-07-19 11:10:00,103.75,103.84,103.71,103.71,43024.0,92.968,93.0487,92.9322,92.9322,43024.0
2019-07-19 11:20:00,103.71,103.71,103.57,103.62,39938.0,92.9322,92.9322,92.8067,92.8516,39938.0
2019-07-19 11:30:00,103.61,103.63,103.42,103.45,47537.0,92.8426,92.8605,92.6723,92.6992,47537.0
2019-07-19 11:40:00,103.42,103.49,103.26,103.37,55944.0,92.6723,92.7351,92.529,92.6275,55944.0
2019-07-19 11:50:00,103.38,103.41,103.29,103.33,56070.0,92.6365,92.6634,92.5558,92.5917,56070.0
2019-07-19 12:00:00,103.32,103.55,103.31,103.54,45806.0,92.5827,92.7888,92.5738,92.7799,45806.0
2019-07-19 12:10:00,103.55,103.71,103.52,103.58,46971.0,92.7888,92.9322,92.7619,92.8157,46971.0
2019-07-19 12:20:00,103.55,103.61,103.44,103.55,31773.0,92.7888,92.8426,92.6903,92.7888,31773.0
2019-07-19 12:30:00,103.54,103.63,103.5,103.62,67696.0,92.7799,92.8605,92.744,92.8516,67696.0
2019-07-19 12:40:00,103.61,103.61,103.46,103.5,119333.0,92.8426,92.8426,92.7082,92.744,119333.0
2019-07-19 12:50:00,103.5,103.65,103.48,103.61,56060.0,92.744,92.8784,92.7261,92.8426,56060.0
2019-07-19 13:00:00,103.6,103.64,103.48,103.52,43371.0,92.8336,92.8695,92.7261,92.7619,43371.0
2019-07-19 13:10:00,103.52,103.6,103.45,103.46,33482.0,92.7619,92.8336,92.6992,92.7082,33482.0
2019-07-19 13:20:00,103.45,103.59,103.43,103.51,35377.0,92.6992,92.8247,92.6813,92.753,35377.0
2019-07-19 13:30:00,103.51,103.55,103.44,103.52,32644.0,92.753,92.7888,92.6903,92.7619,32644.0
2019-07-19 13:40:00,103.51,103.53,103.43,103.5,31908.0,92.753,92.7709,92.6813,92.744,31908.0
2019-07-19 13:50:00,103.5,103.51,103.37,103.47,41134.0,92.744,92.753,92.6275,92.7171,41134.0
2019-07-19 14:00:00,103.47,103.52,103.39,103.4,40353.0,92.7171,92.7619,92.6455,92.6544,40353.0
2019-07-19 14:10:00,103.39,103.5,103.35,103.39,36648.0,92.6455,92.744,92.6096,92.6455,36648.0
2019-07-19 14:20:00,103.39,103.48,103.34,103.35,41334.0,92.6455,92.7261,92.6007,92.6096,41334.0
2019-07-19 14:30:00,103.36,103.44,103.28,103.31,66950.0,92.6186,92.6903,92.5469,92.5738,66950.0
2019-07-19 14:40:00,103.34,103.41,103.15,103.22,70782.0,92.6007,92.6634,92.4304,92.4931,70782.0
2019-07-19 14:50:00,103.21,103.25,103.18,103.21,50735.0,92.4842,92.52,92.4573,92.4842,50735.0
2019-07-19 15:00:00,103.21,103.22,103.07,103.14,77613.0,92.4842,92.4931,92.3587,92.4214,77613.0
2019-07-19 15:10:00,103.14,103.19,103.07,103.11,63746.0,92.4214,92.4662,92.3587,92.3946,63746.0
2019-07-19 15:20:00,103.12,103.18,102.98,103.15,98878.0,92.4035,92.4573,92.2781,92.4304,98878.0
2019-07-19 15:30:00,103.15,103.19,102.88,102.99,160800.0,92.4304,92.4662,92.1885,92.287,160800.0
2019-07-19 15:40:00,102.99,103.04,102.71,102.73,176018.0,92.287,92.3318,92.0361,92.054,176018.0
2019-07-19 15:50:00,102.75,102.8,102.47,102.51,484042.0,92.072,92.1168,91.8211,91.8569,484042.0
2019-07-22 09:30:00,102.79,103.26,102.56,102.58,121779.0,92.1078,92.529,91.9017,91.9196,121779.0
2019-07-22 09:40:00,102.56,102.96,102.52,102.96,75205.0,91.9017,92.2601,91.8659,92.2601,75205.0
2019-07-22 09:50:00,102.96,103.01,102.69,102.77,102483.0,92.2601,92.3049,92.0182,92.0899,102483.0
2019-07-22 10:00:00,102.75,102.79,102.55,102.6,78771.0,92.072,92.1078,91.8928,91.9376,78771.0
2019-07-22 10:10:00,102.58,102.61,102.39,102.4,85202.0,91.9196,91.9465,91.7494,91.7583,85202.0
2019-07-22 10:20:00,102.39,102.5,102.28,102.41,104510.0,91.7494,91.8479,91.6508,91.7673,104510.0
2019-07-22 10:30:00,102.42,102.46,102.22,102.42,96415.0,91.7763,91.8121,91.597,91.7763,96415.0
2019-07-22 10:40:00,102.42,102.43,101.96,102.11,100641.0,91.7763,91.7852,91.3641,91.4985,100641.0
2019-07-22 10:50:00,102.09,102.16,101.97,102.09,161707.0,91.4806,91.5433,91.373,91.4806,161707.0
2019-07-22 11:00:00,102.09,102.16,102.01,102.09,88009.0,91.4806,91.5433,91.4089,91.4806,88009.0
2019-07-22 11:10:00,102.09,102.32,102.08,102.27,77925.0,91.4806,91.6867,91.4716,91.6418,77925.0
2019-07-22 11:20:00,102.28,102.32,102.21,102.25,62369.0,91.6508,91.6867,91.5881,91.6239,62369.0
2019-07-22 11:30:00,102.25,102.57,102.23,102.53,60122.0,91.6239,91.9107,91.606,91.8748,60122.0
2019-07-22 11:40:00,102.52,102.65,102.51,102.62,69117.0,91.8659,91.9824,91.8569,91.9555,69117.0
2019-07-22 11:50:00,102.61,102.63,102.53,102.56,50831.0,91.9465,91.9644,91.8748,91.9017,50831.0
2019-07-22 12:00:00,102.56,102.57,102.43,102.5,67503.0,91.9017,91.9107,91.7852,91.8479,67503.0
2019-07-22 12:10:00,102.5,102.6,102.43,102.55,59068.0,91.8479,91.9376,91.7852,91.8928,59068.0
2019-07-22 12:20:00,102.55,102.64,102.51,102.62,70740.0,91.8928,91.9734,91.8569,91.9555,70740.0
2019-07-22 12:30:00,102.63,102.64,102.5,102.5,53614.0,91.9644,91.9734,91.8479,91.8479,53614.0
2019-07-22 12:40:00,102.5,102.64,102.48,102.62,76878.0,91.8479,91.9734,91.83,91.9555,76878.0
2019-07-22 12:50:00,102.62,102.86,102.61,102.82,82405.0,91.9555,92.1705,91.9465,92.1347,82405.0
2019-07-22 13:00:00,102.82,102.82,102.67,102.7,53853.0,92.1347,92.1347,92.0003,92.0272,53853.0
2019-07-22 13:10:00,102.7,102.73,102.64,102.65,34329.0,92.0272,92.054,91.9734,91.9824,34329.0
2019-07-22 13:20:00,102.65,102.71,102.59,102.67,32394.0,91.9824,92.0361,91.9286,92.0003,32394.0
2019-07-22 13:30:00,102.66,102.72,102.64,102.7,39571.0,91.9913,92.0451,91.9734,92.0272,39571.0
2019-07-22 13:40:00,102.7,102.8,102.68,102.75,62754.0,92.0272,92.1168,92.0092,92.072,62754.0
2019-07-22 13:50:00,102.74,102.81,102.73,102.81,38773.0,92.063,92.1257,92.054,92.1257,38773.0
2019-07-22 14:00:00,102.8,102.81,102.69,102.69,40102.0,92.1168,92.1257,92.0182,92.0182,40102.0
2019-07-22 14:10:00,102.7,102.72,102.64,102.66,46918.0,92.0272,92.0451,91.9734,91.9913,46918.0
2019-07-22 14:20:00,102.65,102.66,102.57,102.58,46720.0,91.9824,91.9913,91.9107,91.9196,46720.0
2019-07-22 14:30:00,102.57,102.64,102.53,102.57,44541.0,91.9107,91.9734,91.8748,91.9107,44541.0
2019-07-22 14:40:00,102.58,102.63,102.56,102.59,66049.0,91.9196,91.9644,91.9017,91.9286,66049.0
2019-07-22 14:50:00,102.6,102.66,102.51,102.52,80961.0,91.9376,91.9913,91.8569,91.8659,80961.0
2019-07-22 15:00:00,102.53,102.73,102.51,102.59,96061.0,91.8748,92.054,91.8569,91.9286,96061.0
2019-07-22 15:10:00,102.58,102.69,102.52,102.59,75874.0,91.9196,92.0182,91.8659,91.9286,75874.0
2019-07-22 15:20:00,102.6,102.66,102.51,102.63,71827.0,91.9376,91.9913,91.8569,91.9644,71827.0
2019-07-22 15:30:00,102.62,102.62,102.5,102.57,100189.0,91.9555,91.9555,91.8479,91.9107,100189.0
2019-07-22 15:40:00,102.58,102.66,102.55,102.65,121099.0,91.9196,91.9913,91.8928,91.9824,121099.0
2019-07-22 15:50:00,102.64,102.66,102.49,102.56,294099.0,91.9734,91.9913,91.839,91.9017,294099.0
2019-07-23 09:30:00,102.44,103.08,102.28,103.08,204358.0,92.2863,92.8628,92.1421,92.8628,204358.0
2019-07-23 09:40:00,103.08,103.51,102.97,103.18,126027.0,92.8628,93.2502,92.7637,92.9529,126027.0
2019-07-23 09:50:00,103.18,103.18,102.94,103.03,80018.0,92.9529,92.9529,92.7367,92.8178,80018.0
2019-07-23 10:00:00,103.02,103.34,102.8,103.02,164262.0,92.8088,93.097,92.6106,92.8088,164262.0
2019-07-23 10:10:00,103.03,103.17,102.98,103.1,53378.0,92.8178,92.9439,92.7727,92.8808,53378.0
2019-07-23 10:20:00,103.09,103.22,102.97,103.07,92858.0,92.8718,92.9889,92.7637,92.8538,92858.0
2019-07-23 10:30:00,103.06,103.22,102.98,103.02,69269.0,92.8448,92.9889,92.7727,92.8088,69269.0
2019-07-23 10:40:00,103.02,103.16,102.98,102.99,95546.0,92.8088,92.9349,92.7727,92.7817,95546.0
2019-07-23 10:50:00,102.98,103.09,102.92,103.03,83764.0,92.7727,92.8718,92.7187,92.8178,83764.0
2019-07-23 11:00:00,103.02,103.04,102.76,102.8,135107.0,92.8088,92.8268,92.5745,92.6106,135107.0
2019-07-23 11:10:00,102.78,102.89,102.76,102.84,34885.0,92.5926,92.6917,92.5745,92.6466,34885.0
2019-07-23 11:20:00,102.83,102.85,102.7,102.79,76002.0,92.6376,92.6556,92.5205,92.6016,76002.0
2019-07-23 11:30:00,102.79,103.06,102.74,103.02,124131.0,92.6016,92.8448,92.5565,92.8088,124131.0
2019-07-23 11:40:00,103.02,103.09,102.97,102.99,32616.0,92.8088,92.8718,92.7637,92.7817,32616.0
2019-07-23 11:50:00,102.99,103.11,102.96,103.08,28148.0,92.7817,92.8898,92.7547,92.8628,28148.0
2019-07-23 12:00:00,103.08,103.17,103.05,103.14,28951.0,92.8628,92.9439,92.8358,92.9169,28951.0
2019-07-23 12:10:00,103.15,103.21,103.04,103.04,32111.0,92.9259,92.9799,92.8268,92.8268,32111.0
2019-07-23 12:20:00,103.03,103.05,102.85,102.86,43523.0,92.8178,92.8358,92.6556,92.6646,43523.0
2019-07-23 12:30:00,102.86,102.96,102.85,102.89,31359.0,92.6646,92.7547,92.6556,92.6917,31359.0
2019-07-23 12:40:00,102.89,102.89,102.75,102.8,33476.0,92.6917,92.6917,92.5655,92.6106,33476.0
2019-07-23 12:50:00,102.8,102.97,102.76,102.9,28235.0,92.6106,92.7637,92.5745,92.7007,28235.0
2019-07-23 13:00:00,102.9,102.9,102.75,102.78,25187.0,92.7007,92.7007,92.5655,92.5926,25187.0
2019-07-23 13:10:00,102.77,102.8,102.71,102.77,43675.0,92.5835,92.6106,92.5295,92.5835,43675.0
2019-07-23 13:20:00,102.77,102.85,102.73,102.79,30649.0,92.5835,92.6556,92.5475,92.6016,30649.0
2019-07-23 13:30:00,102.79,102.86,102.77,102.83,27982.0,92.6016,92.6646,92.5835,92.6376,27982.0
2019-07-23 13:40:00,102.82,103.1,102.81,102.9,62154.0,92.6286,92.8808,92.6196,92.7007,62154.0
2019-07-23 13:50:00,102.93,103.05,102.85,102.96,52127.0,92.7277,92.8358,92.6556,92.7547,52127.0
2019-07-23 14:00:00,102.94,102.98,102.74,102.75,110441.0,92.7367,92.7727,92.5565,92.5655,110441.0
2019-07-23 14:10:00,102.75,102.89,102.74,102.86,52941.0,92.5655,92.6917,92.5565,92.6646,52941.0
2019-07-23 14:20:00,102.86,102.89,102.74,102.74,101090.0,92.6646,92.6917,92.5565,92.5565,101090.0
2019-07-23 14:30:00,102.74,102.77,102.64,102.67,62918.0,92.5565,92.5835,92.4664,92.4935,62918.0
2019-07-23 14:40:00,102.67,102.71,102.6,102.67,67761.0,92.4935,92.5295,92.4304,92.4935,67761.0
2019-07-23 14:50:00,102.68,102.76,102.67,102.73,54961.0,92.5025,92.5745,92.4935,92.5475,54961.0
2019-07-23 15:00:00,102.73,102.89,102.7,102.81,109527.0,92.5475,92.6917,92.5205,92.6196,109527.0
2019-07-23 15:10:00,102.81,102.96,102.81,102.9,54544.0,92.6196,92.7547,92.6196,92.7007,54544.0
2019-07-23 15:20:00,102.89,102.97,102.89,102.91,71405.0,92.6917,92.7637,92.6917,92.7097,71405.0
2019-07-23 15:30:00,102.91,102.93,102.78,102.79,312369.0,92.7097,92.7277,92.5926,92.6016,312369.0
2019-07-23 15:40:00,102.79,102.82,102.63,102.66,309289.0,92.6016,92.6286,92.4574,92.4845,309289.0
2019-07-23 15:50:00,102.65,102.7,102.51,102.62,455455.0,92.4754,92.5205,92.3493,92.4484,455455.0
2019-07-24 09:30:00,102.45,103.92,102.45,103.83,96353.0,92.2953,93.6196,92.2953,93.5385,96353.0
2019-07-24 09:40:00,103.85,103.99,103.29,103.31,91817.0,93.5565,93.6826,93.052,93.07,91817.0
2019-07-24 09:50:00,103.33,103.39,103.14,103.18,58157.0,93.088,93.1421,92.9169,92.9529,58157.0
2019-07-24 10:00:00,103.17,103.2,102.93,103.07,154296.0,92.9439,92.9709,92.7277,92.8538,154296.0
2019-07-24 10:10:00,103.07,103.1,102.87,102.92,91520.0,92.8538,92.8808,92.6736,92.7187,91520.0
2019-07-24 10:20:00,102.92,103.04,102.77,102.78,97984.0,92.7187,92.8268,92.5835,92.5926,97984.0
2019-07-24 10:30:00,102.79,103.01,102.79,102.99,83521.0,92.6016,92.7998,92.6016,92.7817,83521.0
2019-07-24 10:40:00,103.01,103.01,102.73,102.76,95806.0,92.7998,92.7998,92.5475,92.5745,95806.0
2019-07-24 10:50:00,102.76,102.92,102.65,102.85,121742.0,92.5745,92.7187,92.4754,92.6556,121742.0
2019-07-24 11:00:00,102.85,102.9,102.68,102.87,124799.0,92.6556,92.7007,92.5025,92.6736,124799.0
2019-07-24 11:10:00,102.87,102.88,102.76,102.85,80428.0,92.6736,92.6826,92.5745,92.6556,80428.0
2019-07-24 11:20:00,102.88,102.91,102.73,102.8,69297.0,92.6826,92.7097,92.5475,92.6106,69297.0
2019-07-24 11:30:00,102.79,102.83,102.73,102.77,80873.0,92.6016,92.6376,92.5475,92.5835,80873.0
2019-07-24 11:40:00,102.75,102.81,102.68,102.78,48780.0,92.5655,92.6196,92.5025,92.5926,48780.0
2019-07-24 11:50:00,102.79,102.82,102.74,102.75,49495.0,92.6016,92.6286,92.5565,92.5655,49495.0
2019-07-24 12:00:00,102.75,102.81,102.68,102.81,46389.0,92.5655,92.6196,92.5025,92.6196,46389.0
2019-07-24 12:10:00,102.8,102.83,102.73,102.78,59023.0,92.6106,92.6376,92.5475,92.5926,59023.0
2019-07-24 12:20:00,102.8,102.83,102.72,102.79,53226.0,92.6106,92.6376,92.5385,92.6016,53226.0
2019-07-24 12:30:00,102.79,102.87,102.79,102.84,59670.0,92.6016,92.6736,92.6016,92.6466,59670.0
2019-07-24 12:40:00,102.85,102.9,102.82,102.86,71869.0,92.6556,92.7007,92.6286,92.6646,71869.0
2019-07-24 12:50:00,102.86,102.88,102.81,102.84,60736.0,92.6646,92.6826,92.6196,92.6466,60736.0
2019-07-24 13:00:00,102.85,102.89,102.8,102.89,62935.0,92.6556,92.6917,92.6106,92.6917,62935.0
2019-07-24 13:10:00,102.88,102.89,102.72,102.77,44863.0,92.6826,92.6917,92.5385,92.5835,44863.0
2019-07-24 13:20:00,102.77,102.82,102.77,102.78,46854.0,92.5835,92.6286,92.5835,92.5926,46854.0
2019-07-24 13:30:00,102.79,102.83,102.77,102.81,49416.0,92.6016,92.6376,92.5835,92.6196,49416.0
2019-07-24 13:40:00,102.81,102.81,102.65,102.71,61082.0,92.6196,92.6196,92.4754,92.5295,61082.0
2019-07-24 13:50:00,102.73,102.79,102.68,102.74,61735.0,92.5475,92.6016,92.5025,92.5565,61735.0
2019-07-24 14:00:00,102.73,102.77,102.67,102.71,72350.0,92.5475,92.5835,92.4935,92.5295,72350.0
2019-07-24 14:10:00,102.71,102.75,102.62,102.72,59069.0,92.5295,92.5655,92.4484,92.5385,59069.0
2019-07-24 14:20:00,102.73,102.77,102.63,102.68,120995.0,92.5475,92.5835,92.4574,92.5025,120995.0
2019-07-24 14:30:00,102.68,102.72,102.57,102.64,162697.0,92.5025,92.5385,92.4034,92.4664,162697.0
2019-07-24 14:40:00,102.65,102.68,102.44,102.44,156600.0,92.4754,92.5025,92.2863,92.2863,156600.0
2019-07-24 14:50:00,102.44,102.52,102.41,102.45,141014.0,92.2863,92.3583,92.2592,92.2953,141014.0
2019-07-24 15:00:00,102.46,102.48,102.22,102.3,174648.0,92.3043,92.3223,92.0881,92.1601,174648.0
2019-07-24 15:10:00,102.29,102.35,102.23,102.28,146657.0,92.1511,92.2052,92.0971,92.1421,146657.0
2019-07-24 15:20:00,102.27,102.49,102.23,102.46,186703.0,92.1331,92.3313,92.0971,92.3043,186703.0
2019-07-24 15:30:00,102.46,102.74,102.41,102.54,199864.0,92.3043,92.5565,92.2592,92.3763,199864.0
2019-07-24 15:40:00,102.55,102.75,102.46,102.68,263612.0,92.3854,92.5655,92.3043,92.5025,263612.0
2019-07-24 15:50:00,102.67,102.85,102.67,102.78,738970.0,92.4935,92.6556,92.4935,92.5926,738970.0
2019-07-25 09:30:00,102.47,103.47,102.47,103.27,189498.0,92.3133,93.2142,92.3133,93.034,189498.0
2019-07-25 09:40:00,103.26,103.32,102.69,102.78,83089.0,93.025,93.079,92.5115,92.5926,83089.0
2019-07-25 09:50:00,102.77,102.81,102.56,102.8,71291.0,92.5835,92.6196,92.3944,92.6106,71291.0
2019-07-25 10:00:00,102.81,102.95,102.7,102.73,105981.0,92.6196,92.7457,92.5205,92.5475,105981.0
2019-07-25 10:10:00,102.75,102.85,102.6,102.67,70878.0,92.5655,92.6556,92.4304,92.4935,70878.0
2019-07-25 10:20:00,102.66,102.68,102.43,102.57,54710.0,92.4845,92.5025,92.2772,92.4034,54710.0
2019-07-25 10:30:00,102.58,102.64,102.46,102.54,50919.0,92.4124,92.4664,92.3043,92.3763,50919.0
2019-07-25 10:40:00,102.55,102.77,102.38,102.74,140585.0,92.3854,92.5835,92.2322,92.5565,140585.0
2019-07-25 10:50:00,102.75,102.84,102.58,102.72,75412.0,92.5655,92.6466,92.4124,92.5385,75412.0
2019-07-25 11:00:00,102.72,102.97,102.7,102.95,243982.0,92.5385,92.7637,92.5205,92.7457,243982.0
2019-07-25 11:10:00,102.95,103.05,102.73,102.74,76283.0,92.7457,92.8358,92.5475,92.5565,76283.0
2019-07-25 11:20:00,102.73,102.77,102.53,102.67,79803.0,92.5475,92.5835,92.3673,92.4935,79803.0
2019-07-25 11:30:00,102.66,102.67,102.56,102.62,60637.0,92.4845,92.4935,92.3944,92.4484,60637.0
2019-07-25 11:40:00,102.62,102.69,102.35,102.39,48401.0,92.4484,92.5115,92.2052,92.2412,48401.0
2019-07-25 11:50:00,102.4,102.49,102.36,102.41,40498.0,92.2502,92.3313,92.2142,92.2592,40498.0
2019-07-25 12:00:00,102.41,102.41,102.14,102.15,53564.0,92.2592,92.2592,92.016,92.025,53564.0
2019-07-25 12:10:00,102.14,102.33,102.14,102.32,52333.0,92.016,92.1872,92.016,92.1782,52333.0
2019-07-25 12:20:00,102.33,102.39,102.26,102.26,44781.0,92.1872,92.2412,92.1241,92.1241,44781.0
2019-07-25 12:30:00,102.25,102.26,102.07,102.07,69241.0,92.1151,92.1241,91.9529,91.9529,69241.0
2019-07-25 12:40:00,102.05,102.2,101.97,102.13,51773.0,91.9349,92.07,91.8628,92.007,51773.0
2019-07-25 12:50:00,102.15,102.25,102.09,102.21,39323.0,92.025,92.1151,91.9709,92.0791,39323.0
2019-07-25 13:00:00,102.2,102.24,102.1,102.18,50200.0,92.07,92.1061,91.98,92.052,50200.0
2019-07-25 13:10:00,102.15,102.23,102.12,102.14,41991.0,92.025,92.0971,91.998,92.016,41991.0
2019-07-25 13:20:00,102.13,102.13,102.02,102.11,43390.0,92.007,92.007,91.9079,91.989,43390.0
2019-07-25 13:30:00,102.11,102.23,102.09,102.15,59783.0,91.989,92.0971,91.9709,92.025,59783.0
2019-07-25 13:40:00,102.16,102.3,102.16,102.22,49452.0,92.034,92.1601,92.034,92.0881,49452.0
2019-07-25 13:50:00,102.23,102.24,102.12,102.12,44687.0,92.0971,92.1061,91.998,91.998,44687.0
2019-07-25 14:00:00,102.12,102.34,102.12,102.27,48862.0,91.998,92.1962,91.998,92.1331,48862.0
2019-07-25 14:10:00,102.28,102.39,102.24,102.25,58783.0,92.1421,92.2412,92.1061,92.1151,58783.0
2019-07-25 14:20:00,102.25,102.32,102.21,102.24,54126.0,92.1151,92.1782,92.0791,92.1061,54126.0
2019-07-25 14:30:00,102.25,102.29,102.15,102.15,68651.0,92.1151,92.1511,92.025,92.025,68651.0
2019-07-25 14:40:00,102.15,102.23,102.09,102.11,63573.0,92.025,92.0971,91.9709,91.989,63573.0
2019-07-25 14:50:00,102.11,102.16,101.99,102.06,64316.0,91.989,92.034,91.8809,91.9439,64316.0
2019-07-25 15:00:00,102.05,102.16,102.03,102.1,60071.0,91.9349,92.034,91.9169,91.98,60071.0
2019-07-25 15:10:00,102.08,102.22,102.03,102.22,78802.0,91.9619,92.0881,91.9169,92.0881,78802.0
2019-07-25 15:20:00,102.21,102.49,102.2,102.42,114974.0,92.0791,92.3313,92.07,92.2682,114974.0
2019-07-25 15:30:00,102.39,102.4,102.2,102.22,80067.0,92.2412,92.2502,92.07,92.0881,80067.0
2019-07-25 15:40:00,102.22,102.28,102.16,102.19,147995.0,92.0881,92.1421,92.034,92.061,147995.0
2019-07-25 15:50:00,102.19,102.22,101.77,102.05,450410.0,92.061,92.0881,91.6827,91.9349,450410.0
2019-07-26 09:30:00,102.29,102.39,101.59,101.59,120721.0,92.1511,92.2412,91.5205,91.5205,120721.0
2019-07-26 09:40:00,101.62,102.26,101.62,102.17,158462.0,91.5475,92.1241,91.5475,92.043,158462.0
2019-07-26 09:50:00,102.19,102.33,102.09,102.23,98074.0,92.061,92.1872,91.9709,92.0971,98074.0
2019-07-26 10:00:00,102.22,102.68,102.14,102.53,221541.0,92.0881,92.5025,92.016,92.3673,221541.0
2019-07-26 10:10:00,102.54,102.66,102.48,102.48,64690.0,92.3763,92.4845,92.3223,92.3223,64690.0
2019-07-26 10:20:00,102.48,102.52,102.28,102.37,53736.0,92.3223,92.3583,92.1421,92.2232,53736.0
2019-07-26 10:30:00,102.35,102.46,102.21,102.41,38220.0,92.2052,92.3043,92.0791,92.2592,38220.0
2019-07-26 10:40:00,102.39,102.93,102.38,102.89,98959.0,92.2412,92.7277,92.2322,92.6917,98959.0
2019-07-26 10:50:00,102.88,103.11,102.88,103.04,56394.0,92.6826,92.8898,92.6826,92.8268,56394.0
2019-07-26 11:00:00,103.03,103.13,102.92,103.11,105861.0,92.8178,92.9079,92.7187,92.8898,105861.0
2019-07-26 11:10:00,103.13,103.2,102.99,103.11,70236.0,92.9079,92.9709,92.7817,92.8898,70236.0
2019-07-26 11:20:00,103.13,103.24,103.06,103.2,55267.0,92.9079,93.007,92.8448,92.9709,55267.0
2019-07-26 11:30:00,103.19,103.24,103.04,103.22,57402.0,92.9619,93.007,92.8268,92.9889,57402.0
2019-07-26 11:40:00,103.23,103.45,103.21,103.44,208611.0,92.998,93.1961,92.9799,93.1871,208611.0
2019-07-26 11:50:00,103.44,103.61,103.4,103.51,301268.0,93.1871,93.3403,93.1511,93.2502,301268.0
2019-07-26 12:00:00,103.5,103.55,103.29,103.3,68852.0,93.2412,93.2862,93.052,93.061,68852.0
2019-07-26 12:10:00,103.32,103.35,103.15,103.16,50154.0,93.079,93.1061,92.9259,92.9349,50154.0
2019-07-26 12:20:00,103.16,103.24,103.11,103.21,42769.0,92.9349,93.007,92.8898,92.9799,42769.0
2019-07-26 12:30:00,103.22,103.22,103.05,103.07,51143.0,92.9889,92.9889,92.8358,92.8538,51143.0
2019-07-26 12:40:00,103.07,103.07,102.98,103.01,43703.0,92.8538,92.8538,92.7727,92.7998,43703.0
2019-07-26 12:50:00,103.02,103.12,102.96,103.09,47258.0,92.8088,92.8989,92.7547,92.8718,47258.0
2019-07-26 13:00:00,103.1,103.13,103.06,103.09,35218.0,92.8808,92.9079,92.8448,92.8718,35218.0
2019-07-26 13:10:00,103.09,103.22,103.08,103.18,31980.0,92.8718,92.9889,92.8628,92.9529,31980.0
2019-07-26 13:20:00,103.18,103.42,103.17,103.39,88756.0,92.9529,93.1691,92.9439,93.1421,88756.0
2019-07-26 13:30:00,103.39,103.46,103.32,103.41,23350.0,93.1421,93.2052,93.079,93.1601,23350.0
2019-07-26 13:40:00,103.42,103.55,103.38,103.48,35411.0,93.1691,93.2862,93.1331,93.2232,35411.0
2019-07-26 13:50:00,103.49,103.6,103.47,103.55,44056.0,93.2322,93.3313,93.2142,93.2862,44056.0
2019-07-26 14:00:00,103.54,103.63,103.48,103.6,47352.0,93.2772,93.3583,93.2232,93.3313,47352.0
2019-07-26 14:10:00,103.61,103.7,103.54,103.56,144139.0,93.3403,93.4214,93.2772,93.2952,144139.0
2019-07-26 14:20:00,103.56,103.73,103.55,103.71,61359.0,93.2952,93.4484,93.2862,93.4304,61359.0
2019-07-26 14:30:00,103.71,103.82,103.67,103.78,56103.0,93.4304,93.5295,93.3943,93.4934,56103.0
2019-07-26 14:40:00,103.78,103.9,103.78,103.87,52294.0,93.4934,93.6015,93.4934,93.5745,52294.0
2019-07-26 14:50:00,103.86,103.88,103.78,103.84,41841.0,93.5655,93.5835,93.4934,93.5475,41841.0
2019-07-26 15:00:00,103.85,103.85,103.71,103.72,50671.0,93.5565,93.5565,93.4304,93.4394,50671.0
2019-07-26 15:10:00,103.72,103.77,103.63,103.64,52989.0,93.4394,93.4844,93.3583,93.3673,52989.0
2019-07-26 15:20:00,103.64,103.75,103.6,103.7,66051.0,93.3673,93.4664,93.3313,93.4214,66051.0
2019-07-26 15:30:00,103.7,103.85,103.7,103.83,100719.0,93.4214,93.5565,93.4214,93.5385,100719.0
2019-07-26 15:40:00,103.82,103.89,103.73,103.73,153046.0,93.5295,93.5925,93.4484,93.4484,153046.0
2019-07-26 15:50:00,103.73,103.8,103.53,103.53,478363.0,93.4484,93.5115,93.2682,93.2682,478363.0
2019-07-29 09:30:00,103.68,104.37,103.64,104.25,99233.0,93.4033,94.025,93.3673,93.9169,99233.0
2019-07-29 09:40:00,104.25,104.39,104.03,104.22,103895.0,93.9169,94.043,93.7187,93.8898,103895.0
2019-07-29 09:50:00,104.21,104.28,103.98,104.05,78439.0,93.8808,93.9439,93.6736,93.7367,78439.0
2019-07-29 10:00:00,104.05,104.18,103.98,104.11,63294.0,93.7367,93.8538,93.6736,93.7907,63294.0
2019-07-29 10:10:00,104.11,104.15,103.97,104.15,66494.0,93.7907,93.8268,93.6646,93.8268,66494.0
2019-07-29 10:20:00,104.15,104.17,103.93,103.96,44733.0,93.8268,93.8448,93.6286,93.6556,44733.0
2019-07-29 10:30:00,103.95,104.02,103.84,103.93,41088.0,93.6466,93.7096,93.5475,93.6286,41088.0
2019-07-29 10:40:00,103.93,104.27,103.9,104.18,59217.0,93.6286,93.9349,93.6015,93.8538,59217.0
2019-07-29 10:50:00,104.2,104.39,104.18,104.23,76115.0,93.8718,94.043,93.8538,93.8988,76115.0
2019-07-29 11:00:00,104.23,104.24,103.99,104.08,64627.0,93.8988,93.9078,93.6826,93.7637,64627.0
2019-07-29 11:10:00,104.08,104.34,104.08,104.28,55443.0,93.7637,93.9979,93.7637,93.9439,55443.0
2019-07-29 11:20:00,104.28,104.38,104.19,104.24,59931.0,93.9439,94.034,93.8628,93.9078,59931.0
2019-07-29 11:30:00,104.23,104.24,104.11,104.11,62041.0,93.8988,93.9078,93.7907,93.7907,62041.0
2019-07-29 11:40:00,104.11,104.17,103.98,103.99,62768.0,93.7907,93.8448,93.6736,93.6826,62768.0
2019-07-29 11:50:00,104.0,104.08,103.99,104.05,38973.0,93.6916,93.7637,93.6826,93.7367,38973.0
2019-07-29 12:00:00,104.04,104.07,103.97,104.07,43792.0,93.7277,93.7547,93.6646,93.7547,43792.0
2019-07-29 12:10:00,104.06,104.06,103.88,103.93,41531.0,93.7457,93.7457,93.5835,93.6286,41531.0
2019-07-29 12:20:00,103.93,103.93,103.85,103.89,32341.0,93.6286,93.6286,93.5565,93.5925,32341.0
2019-07-29 12:30:00,103.9,104.05,103.89,103.98,46287.0,93.6015,93.7367,93.5925,93.6736,46287.0
2019-07-29 12:40:00,103.98,104.01,103.92,104.0,33450.0,93.6736,93.7006,93.6196,93.6916,33450.0
2019-07-29 12:50:00,104.01,104.04,103.98,104.01,31654.0,93.7006,93.7277,93.6736,93.7006,31654.0
2019-07-29 13:00:00,104.0,104.07,103.85,103.88,47602.0,93.6916,93.7547,93.5565,93.5835,47602.0
2019-07-29 13:10:00,103.88,103.93,103.86,103.89,23900.0,93.5835,93.6286,93.5655,93.5925,23900.0
2019-07-29 13:20:00,103.9,104.03,103.89,104.03,31139.0,93.6015,93.7187,93.5925,93.7187,31139.0
2019-07-29 13:30:00,104.02,104.12,103.98,104.11,41657.0,93.7096,93.7997,93.6736,93.7907,41657.0
2019-07-29 13:40:00,104.1,104.11,103.97,104.03,47467.0,93.7817,93.7907,93.6646,93.7187,47467.0
2019-07-29 13:50:00,104.02,104.21,103.99,104.18,38367.0,93.7096,93.8808,93.6826,93.8538,38367.0
2019-07-29 14:00:00,104.2,104.21,103.92,103.97,36549.0,93.8718,93.8808,93.6196,93.6646,36549.0
2019-07-29 14:10:00,103.97,104.06,103.97,104.02,40256.0,93.6646,93.7457,93.6646,93.7096,40256.0
2019-07-29 14:20:00,104.02,104.07,103.94,103.97,40571.0,93.7096,93.7547,93.6376,93.6646,40571.0
2019-07-29 14:30:00,103.96,104.05,103.9,104.02,70778.0,93.6556,93.7367,93.6015,93.7096,70778.0
2019-07-29 14:40:00,104.01,104.04,103.91,103.96,54091.0,93.7006,93.7277,93.6106,93.6556,54091.0
2019-07-29 14:50:00,103.97,104.11,103.95,104.09,62120.0,93.6646,93.7907,93.6466,93.7727,62120.0
2019-07-29 15:00:00,104.09,104.16,104.0,104.16,75978.0,93.7727,93.8358,93.6916,93.8358,75978.0
2019-07-29 15:10:00,104.15,104.16,103.98,104.07,65611.0,93.8268,93.8358,93.6736,93.7547,65611.0
2019-07-29 15:20:00,104.08,104.11,103.98,104.01,57976.0,93.7637,93.7907,93.6736,93.7006,57976.0
2019-07-29 15:30:00,104.03,104.04,103.93,103.95,82363.0,93.7187,93.7277,93.6286,93.6466,82363.0
2019-07-29 15:40:00,103.95,104.05,103.93,104.0,155168.0,93.6466,93.7367,93.6286,93.6916,155168.0
2019-07-29 15:50:00,104.0,104.04,103.89,103.92,223568.0,93.6916,93.7277,93.5925,93.6196,223568.0
2019-07-30 09:30:00,103.4,103.64,102.98,103.42,113942.0,93.1511,93.3673,92.7727,93.1691,113942.0
2019-07-30 09:40:00,103.39,103.6,103.11,103.27,80955.0,93.1421,93.3313,92.8898,93.034,80955.0
2019-07-30 09:50:00,103.32,103.38,102.97,103.23,131191.0,93.079,93.1331,92.7637,92.998,131191.0
2019-07-30 10:00:00,103.22,103.8,103.22,103.65,159705.0,92.9889,93.5115,92.9889,93.3763,159705.0
2019-07-30 10:10:00,103.65,103.73,103.24,103.69,67716.0,93.3763,93.4484,93.007,93.4124,67716.0
2019-07-30 10:20:00,103.7,103.76,103.57,103.66,62656.0,93.4214,93.4754,93.3043,93.3853,62656.0
2019-07-30 10:30:00,103.65,104.0,103.64,103.97,54993.0,93.3763,93.6916,93.3673,93.6646,54993.0
2019-07-30 10:40:00,104.01,104.13,103.87,104.02,44659.0,93.7006,93.8087,93.5745,93.7096,44659.0
2019-07-30 10:50:00,104.04,104.12,103.92,104.05,59371.0,93.7277,93.7997,93.6196,93.7367,59371.0
2019-07-30 11:00:00,104.06,104.13,103.94,103.97,65299.0,93.7457,93.8087,93.6376,93.6646,65299.0
2019-07-30 11:10:00,103.97,104.06,103.86,103.98,103263.0,93.6646,93.7457,93.5655,93.6736,103263.0
2019-07-30 11:20:00,103.99,103.99,103.88,103.92,148634.0,93.6826,93.6826,93.5835,93.6196,148634.0
2019-07-30 11:30:00,103.92,104.04,103.83,104.02,176789.0,93.6196,93.7277,93.5385,93.7096,176789.0
2019-07-30 11:40:00,104.02,104.23,104.01,104.09,100944.0,93.7096,93.8988,93.7006,93.7727,100944.0
2019-07-30 11:50:00,104.1,104.15,103.85,103.86,61776.0,93.7817,93.8268,93.5565,93.5655,61776.0
2019-07-30 12:00:00,103.85,104.01,103.85,103.95,43085.0,93.5565,93.7006,93.5565,93.6466,43085.0
2019-07-30 12:10:00,103.95,103.96,103.85,103.9,45890.0,93.6466,93.6556,93.5565,93.6015,45890.0
2019-07-30 12:20:00,103.91,103.96,103.88,103.91,48937.0,93.6106,93.6556,93.5835,93.6106,48937.0
2019-07-30 12:30:00,103.91,103.96,103.9,103.93,98307.0,93.6106,93.6556,93.6015,93.6286,98307.0
2019-07-30 12:40:00,103.94,103.97,103.78,103.84,62354.0,93.6376,93.6646,93.4934,93.5475,62354.0
2019-07-30 12:50:00,103.84,103.9,103.77,103.8,30443.0,93.5475,93.6015,93.4844,93.5115,30443.0
2019-07-30 13:00:00,103.81,103.91,103.71,103.87,129398.0,93.5205,93.6106,93.4304,93.5745,129398.0
2019-07-30 13:10:00,103.87,104.1,103.86,104.09,83404.0,93.5745,93.7817,93.5655,93.7727,83404.0
2019-07-30 13:20:00,104.08,104.15,104.08,104.13,25633.0,93.7637,93.8268,93.7637,93.8087,25633.0
2019-07-30 13:30:00,104.14,104.15,103.97,103.98,140768.0,93.8178,93.8268,93.6646,93.6736,140768.0
2019-07-30 13:40:00,103.99,104.01,103.89,104.0,94103.0,93.6826,93.7006,93.5925,93.6916,94103.0
2019-07-30 13:50:00,104.0,104.05,103.97,103.97,31789.0,93.6916,93.7367,93.6646,93.6646,31789.0
2019-07-30 14:00:00,103.97,104.04,103.92,104.0,45650.0,93.6646,93.7277,93.6196,93.6916,45650.0
2019-07-30 14:10:00,104.01,104.04,103.95,104.02,39414.0,93.7006,93.7277,93.6466,93.7096,39414.0
2019-07-30 14:20:00,104.04,104.11,103.99,104.02,38101.0,93.7277,93.7907,93.6826,93.7096,38101.0
2019-07-30 14:30:00,104.01,104.03,103.95,103.98,65182.0,93.7006,93.7187,93.6466,93.6736,65182.0
2019-07-30 14:40:00,103.97,103.99,103.87,103.9,54060.0,93.6646,93.6826,93.5745,93.6015,54060.0
2019-07-30 14:50:00,103.88,103.9,103.8,103.8,41140.0,93.5835,93.6015,93.5115,93.5115,41140.0
2019-07-30 15:00:00,103.8,103.87,103.77,103.84,52785.0,93.5115,93.5745,93.4844,93.5475,52785.0
2019-07-30 15:10:00,103.84,103.97,103.84,103.92,46495.0,93.5475,93.6646,93.5475,93.6196,46495.0
2019-07-30 15:20:00,103.92,103.93,103.83,103.85,51516.0,93.6196,93.6286,93.5385,93.5565,51516.0
2019-07-30 15:30:00,103.85,103.86,103.64,103.74,87361.0,93.5565,93.5655,93.3673,93.4574,87361.0
2019-07-30 15:40:00,103.74,103.78,103.68,103.75,100476.0,93.4574,93.4934,93.4033,93.4664,100476.0
2019-07-30 15:50:00,103.76,103.8,103.53,103.78,203239.0,93.4754,93.5115,93.2682,93.4934,203239.0
2019-07-31 09:30:00,103.22,103.54,102.76,103.2,144936.0,92.9889,93.2772,92.5745,92.9709,144936.0
2019-07-31 09:40:00,103.2,103.48,103.07,103.22,49591.0,92.9709,93.2232,92.8538,92.9889,49591.0
2019-07-31 09:50:00,103.19,103.53,103.14,103.31,75727.0,92.9619,93.2682,92.9169,93.07,75727.0
2019-07-31 10:00:00,103.3,103.61,103.26,103.54,67563.0,93.061,93.3403,93.025,93.2772,67563.0
2019-07-31 10:10:00,103.53,103.8,103.47,103.68,50565.0,93.2682,93.5115,93.2142,93.4033,50565.0
2019-07-31 10:20:00,103.68,103.68,103.27,103.33,88438.0,93.4033,93.4033,93.034,93.088,88438.0
2019-07-31 10:30:00,103.32,103.35,103.09,103.15,53778.0,93.079,93.1061,92.8718,92.9259,53778.0
2019-07-31 10:40:00,103.16,103.2,103.0,103.09,43224.0,92.9349,92.9709,92.7907,92.8718,43224.0
2019-07-31 10:50:00,103.09,103.14,102.93,102.97,45464.0,92.8718,92.9169,92.7277,92.7637,45464.0
2019-07-31 11:00:00,102.98,103.21,102.98,103.15,42246.0,92.7727,92.9799,92.7727,92.9259,42246.0
2019-07-31 11:10:00,103.16,103.34,103.11,103.31,31977.0,92.9349,93.097,92.8898,93.07,31977.0
2019-07-31 11:20:00,103.31,103.51,103.29,103.46,37256.0,93.07,93.2502,93.052,93.2052,37256.0
2019-07-31 11:30:00,103.45,103.51,103.44,103.45,39882.0,93.1961,93.2502,93.1871,93.1961,39882.0
2019-07-31 11:40:00,103.45,103.46,103.38,103.38,39672.0,93.1961,93.2052,93.1331,93.1331,39672.0
2019-07-31 11:50:00,103.38,103.44,103.31,103.43,31078.0,93.1331,93.1871,93.07,93.1781,31078.0
2019-07-31 12:00:00,103.42,103.43,103.27,103.31,31234.0,93.1691,93.1781,93.034,93.07,31234.0
2019-07-31 12:10:00,103.31,103.37,103.24,103.26,60431.0,93.07,93.1241,93.007,93.025,60431.0
2019-07-31 12:20:00,103.26,103.26,103.14,103.23,38390.0,93.025,93.025,92.9169,92.998,38390.0
2019-07-31 12:30:00,103.23,103.24,103.13,103.18,30110.0,92.998,93.007,92.9079,92.9529,30110.0
2019-07-31 12:40:00,103.18,103.2,103.12,103.12,33937.0,92.9529,92.9709,92.8989,92.8989,33937.0
2019-07-31 12:50:00,103.12,103.16,103.09,103.11,46792.0,92.8989,92.9349,92.8718,92.8898,46792.0
2019-07-31 13:00:00,103.11,103.23,103.09,103.2,27587.0,92.8898,92.998,92.8718,92.9709,27587.0
2019-07-31 13:10:00,103.2,103.26,103.17,103.23,37808.0,92.9709,93.025,92.9439,92.998,37808.0
2019-07-31 13:20:00,103.24,103.45,103.23,103.44,60999.0,93.007,93.1961,92.998,93.1871,60999.0
2019-07-31 13:30:00,103.43,103.49,103.4,103.45,51943.0,93.1781,93.2322,93.1511,93.1961,51943.0
2019-07-31 13:40:00,103.45,103.55,103.4,103.5,50021.0,93.1961,93.2862,93.1511,93.2412,50021.0
2019-07-31 13:50:00,103.49,103.49,103.37,103.43,72218.0,93.2322,93.2322,93.1241,93.1781,72218.0
2019-07-31 14:00:00,103.41,103.47,102.81,103.18,92034.0,93.1601,93.2142,92.6196,92.9529,92034.0
2019-07-31 14:10:00,103.14,103.24,102.94,102.99,76144.0,92.9169,93.007,92.7367,92.7817,76144.0
2019-07-31 14:20:00,102.98,103.03,102.84,103.0,43478.0,92.7727,92.8178,92.6466,92.7907,43478.0
2019-07-31 14:30:00,103.0,103.06,102.48,102.53,72942.0,92.7907,92.8448,92.3223,92.3673,72942.0
2019-07-31 14:40:00,102.51,102.66,101.79,101.8,81426.0,92.3493,92.4845,91.7007,91.7097,81426.0
2019-07-31 14:50:00,101.75,101.79,100.83,101.36,114766.0,91.6646,91.7007,90.8358,91.3133,114766.0
2019-07-31 15:00:00,101.33,102.08,101.22,101.93,84710.0,91.2863,91.9619,91.1872,91.8268,84710.0
2019-07-31 15:10:00,101.9,101.97,101.58,101.87,141599.0,91.7998,91.8628,91.5115,91.7728,141599.0
2019-07-31 15:20:00,101.86,102.06,101.82,101.9,123689.0,91.7637,91.9439,91.7277,91.7998,123689.0
2019-07-31 15:30:00,101.88,101.88,101.67,101.73,153891.0,91.7818,91.7818,91.5926,91.6466,153891.0
2019-07-31 15:40:00,101.73,102.08,101.61,102.07,148133.0,91.6466,91.9619,91.5385,91.9529,148133.0
2019-07-31 15:50:00,102.08,102.08,101.4,101.4,513546.0,91.9619,91.9619,91.3493,91.3493,513546.0
2019-08-01 09:30:00,101.74,102.02,101.34,102.01,94328.0,91.6556,91.9079,91.2953,91.8989,94328.0
2019-08-01 09:40:00,101.99,102.16,101.77,102.14,56659.0,91.8809,92.034,91.6827,92.016,56659.0
2019-08-01 09:50:00,102.14,102.46,102.14,102.38,55735.0,92.016,92.3043,92.016,92.2322,55735.0
2019-08-01 10:00:00,102.38,102.55,102.15,102.26,105683.0,92.2322,92.3854,92.025,92.1241,105683.0
2019-08-01 10:10:00,102.26,102.29,102.0,102.18,129092.0,92.1241,92.1511,91.8899,92.052,129092.0
2019-08-01 10:20:00,102.18,102.23,102.07,102.2,109310.0,92.052,92.0971,91.9529,92.07,109310.0
2019-08-01 10:30:00,102.23,102.35,102.14,102.16,76407.0,92.0971,92.2052,92.016,92.034,76407.0
2019-08-01 10:40:00,102.17,102.3,102.1,102.2,89528.0,92.043,92.1601,91.98,92.07,89528.0
2019-08-01 10:50:00,102.2,102.6,102.19,102.59,300003.0,92.07,92.4304,92.061,92.4214,300003.0
2019-08-01 11:00:00,102.6,102.81,102.52,102.56,86545.0,92.4304,92.6196,92.3583,92.3944,86545.0
2019-08-01 11:10:00,102.57,102.83,102.56,102.67,49588.0,92.4034,92.6376,92.3944,92.4935,49588.0
2019-08-01 11:20:00,102.68,102.72,102.6,102.7,45094.0,92.5025,92.5385,92.4304,92.5205,45094.0
2019-08-01 11:30:00,102.7,102.88,102.6,102.83,42750.0,92.5205,92.6826,92.4304,92.6376,42750.0
2019-08-01 11:40:00,102.84,102.97,102.82,102.84,56654.0,92.6466,92.7637,92.6286,92.6466,56654.0
2019-08-01 11:50:00,102.82,102.82,102.71,102.71,47351.0,92.6286,92.6286,92.5295,92.5295,47351.0
2019-08-01 12:00:00,102.72,102.74,102.61,102.63,54623.0,92.5385,92.5565,92.4394,92.4574,54623.0
2019-08-01 12:10:00,102.63,102.68,102.47,102.5,43050.0,92.4574,92.5025,92.3133,92.3403,43050.0
2019-08-01 12:20:00,102.51,102.57,102.47,102.57,31656.0,92.3493,92.4034,92.3133,92.4034,31656.0
2019-08-01 12:30:00,102.58,102.71,102.56,102.7,50252.0,92.4124,92.5295,92.3944,92.5205,50252.0
2019-08-01 12:40:00,102.7,102.82,102.69,102.75,64204.0,92.5205,92.6286,92.5115,92.5655,64204.0
2019-08-01 12:50:00,102.75,102.78,102.61,102.7,31324.0,92.5655,92.5926,92.4394,92.5205,31324.0
2019-08-01 13:00:00,102.7,102.7,102.56,102.65,35664.0,92.5205,92.5205,92.3944,92.4754,35664.0
2019-08-01 13:10:00,102.65,102.66,102.56,102.66,30098.0,92.4754,92.4845,92.3944,92.4845,30098.0
2019-08-01 13:20:00,102.64,102.67,101.86,101.95,103051.0,92.4664,92.4935,91.7637,91.8448,103051.0
2019-08-01 13:30:00,101.91,102.1,100.33,100.33,140405.0,91.8088,91.98,90.3854,90.3854,140405.0
2019-08-01 13:40:00,100.28,100.72,99.86,100.14,205498.0,90.3404,90.7367,89.962,90.2142,205498.0
2019-08-01 13:50:00,100.07,100.23,99.58,100.18,171487.0,90.1512,90.2953,89.7097,90.2503,171487.0
2019-08-01 14:00:00,100.16,100.4,99.95,100.05,109639.0,90.2322,90.4485,90.0431,90.1332,109639.0
2019-08-01 14:10:00,100.02,100.13,99.69,100.02,213597.0,90.1061,90.2052,89.8088,90.1061,213597.0
2019-08-01 14:20:00,100.01,100.01,99.39,99.81,160983.0,90.0971,90.0971,89.5386,89.9169,160983.0
2019-08-01 14:30:00,99.84,99.91,99.39,99.4,66711.0,89.944,90.007,89.5386,89.5476,66711.0
2019-08-01 14:40:00,99.4,99.86,99.21,99.84,98604.0,89.5476,89.962,89.3764,89.944,98604.0
2019-08-01 14:50:00,99.86,100.03,99.56,99.84,93676.0,89.962,90.1151,89.6917,89.944,93676.0
2019-08-01 15:00:00,99.85,99.9,99.45,99.48,88385.0,89.953,89.998,89.5926,89.6196,88385.0
2019-08-01 15:10:00,99.48,99.82,99.38,99.72,97862.0,89.6196,89.9259,89.5296,89.8359,97862.0
2019-08-01 15:20:00,99.73,100.1,99.68,99.9,82223.0,89.8449,90.1782,89.7998,89.998,82223.0
2019-08-01 15:30:00,99.92,100.08,99.76,100.05,122962.0,90.016,90.1602,89.8719,90.1332,122962.0
2019-08-01 15:40:00,100.05,100.13,99.81,99.82,150372.0,90.1332,90.2052,89.9169,89.9259,150372.0
2019-08-01 15:50:00,99.84,99.84,99.35,99.5,481984.0,89.944,89.944,89.5025,89.6377,481984.0
2019-08-02 09:30:00,99.45,100.14,99.3,100.04,174149.0,89.5926,90.2142,89.4575,90.1241,174149.0
2019-08-02 09:40:00,100.04,100.05,99.46,99.59,180558.0,90.1241,90.1332,89.6016,89.7187,180558.0
2019-08-02 09:50:00,99.59,99.98,99.49,99.6,103187.0,89.7187,90.0701,89.6287,89.7278,103187.0
2019-08-02 10:00:00,99.59,100.05,99.53,99.74,121445.0,89.7187,90.1332,89.6647,89.8539,121445.0
2019-08-02 10:10:00,99.71,99.87,99.58,99.84,222414.0,89.8269,89.971,89.7097,89.944,222414.0
2019-08-02 10:20:00,99.83,100.14,99.83,99.98,96856.0,89.935,90.2142,89.935,90.0701,96856.0
2019-08-02 10:30:00,99.95,99.96,99.49,99.52,59192.0,90.0431,90.0521,89.6287,89.6557,59192.0
2019-08-02 10:40:00,99.52,99.56,99.33,99.36,94008.0,89.6557,89.6917,89.4845,89.5115,94008.0
2019-08-02 10:50:00,99.38,99.43,99.16,99.16,74379.0,89.5296,89.5746,89.3314,89.3314,74379.0
2019-08-02 11:00:00,99.15,99.66,99.04,99.54,45947.0,89.3224,89.7818,89.2233,89.6737,45947.0
2019-08-02 11:10:00,99.54,99.74,99.36,99.68,40974.0,89.6737,89.8539,89.5115,89.7998,40974.0
2019-08-02 11:20:00,99.66,99.68,99.37,99.41,55000.0,89.7818,89.7998,89.5206,89.5566,55000.0
2019-08-02 11:30:00,99.42,99.59,99.2,99.25,50757.0,89.5656,89.7187,89.3674,89.4124,50757.0
2019-08-02 11:40:00,99.24,99.52,99.24,99.49,43020.0,89.4034,89.6557,89.4034,89.6287,43020.0
2019-08-02 11:50:00,99.48,99.68,99.31,99.55,54182.0,89.6196,89.7998,89.4665,89.6827,54182.0
2019-08-02 12:00:00,99.55,99.62,99.45,99.5,48935.0,89.6827,89.7458,89.5926,89.6377,48935.0
2019-08-02 12:10:00,99.49,99.66,99.41,99.58,32990.0,89.6287,89.7818,89.5566,89.7097,32990.0
2019-08-02 12:20:00,99.59,99.65,99.5,99.6,36140.0,89.7187,89.7728,89.6377,89.7278,36140.0
2019-08-02 12:30:00,99.6,99.6,99.38,99.47,31126.0,89.7278,89.7278,89.5296,89.6106,31126.0
2019-08-02 12:40:00,99.46,99.5,99.3,99.3,27712.0,89.6016,89.6377,89.4575,89.4575,27712.0
2019-08-02 12:50:00,99.31,99.41,99.17,99.18,46447.0,89.4665,89.5566,89.3404,89.3494,46447.0
2019-08-02 13:00:00,99.17,99.3,99.09,99.25,56854.0,89.3404,89.4575,89.2683,89.4124,56854.0
2019-08-02 13:10:00,99.23,99.27,98.93,99.0,52697.0,89.3944,89.4305,89.1242,89.1872,52697.0
2019-08-02 13:20:00,98.99,99.2,98.97,99.03,35917.0,89.1782,89.3674,89.1602,89.2143,35917.0
2019-08-02 13:30:00,99.05,99.06,98.92,99.02,34770.0,89.2323,89.2413,89.1152,89.2052,34770.0
2019-08-02 13:40:00,99.0,99.17,98.94,98.95,43121.0,89.1872,89.3404,89.1332,89.1422,43121.0
2019-08-02 13:50:00,98.94,99.09,98.85,98.91,42946.0,89.1332,89.2683,89.0521,89.1061,42946.0
2019-08-02 14:00:00,98.91,99.15,98.87,99.08,39075.0,89.1061,89.3224,89.0701,89.2593,39075.0
2019-08-02 14:10:00,99.09,99.29,99.07,99.23,59541.0,89.2683,89.4485,89.2503,89.3944,59541.0
2019-08-02 14:20:00,99.23,99.52,99.22,99.31,30926.0,89.3944,89.6557,89.3854,89.4665,30926.0
2019-08-02 14:30:00,99.31,99.48,99.24,99.48,32609.0,89.4665,89.6196,89.4034,89.6196,32609.0
2019-08-02 14:40:00,99.46,99.51,99.24,99.3,63552.0,89.6016,89.6467,89.4034,89.4575,63552.0
2019-08-02 14:50:00,99.28,99.31,99.05,99.22,47931.0,89.4395,89.4665,89.2323,89.3854,47931.0
2019-08-02 15:00:00,99.24,99.4,99.18,99.35,35620.0,89.4034,89.5476,89.3494,89.5025,35620.0
2019-08-02 15:10:00,99.35,99.37,99.2,99.33,39114.0,89.5025,89.5206,89.3674,89.4845,39114.0
2019-08-02 15:20:00,99.33,99.68,99.31,99.52,66163.0,89.4845,89.7998,89.4665,89.6557,66163.0
2019-08-02 15:30:00,99.53,99.86,99.31,99.6,163646.0,89.6647,89.962,89.4665,89.7278,163646.0
2019-08-02 15:40:00,99.62,99.68,99.42,99.44,87016.0,89.7458,89.7998,89.5656,89.5836,87016.0
2019-08-02 15:50:00,99.44,99.47,99.15,99.25,227691.0,89.5836,89.6106,89.3224,89.4124,227691.0
2019-08-05 09:30:00,97.59,97.65,96.74,97.54,190526.0,87.917,87.971,87.1512,87.8719,190526.0
2019-08-05 09:40:00,97.55,97.66,97.21,97.23,57308.0,87.8809,87.98,87.5746,87.5927,57308.0
2019-08-05 09:50:00,97.23,97.3,96.78,96.8,75434.0,87.5927,87.6557,87.1873,87.2053,75434.0
2019-08-05 10:00:00,96.78,96.82,96.35,96.58,98023.0,87.1873,87.2233,86.7999,87.0071,98023.0
2019-08-05 10:10:00,96.54,96.93,96.52,96.52,107681.0,86.9711,87.3224,86.953,86.953,107681.0
2019-08-05 10:20:00,96.59,96.81,96.5,96.67,59781.0,87.0161,87.2143,86.935,87.0882,59781.0
2019-08-05 10:30:00,96.66,96.79,96.53,96.63,60965.0,87.0792,87.1963,86.962,87.0521,60965.0
2019-08-05 10:40:00,96.63,96.68,96.38,96.47,67621.0,87.0521,87.0972,86.8269,86.908,67621.0
2019-08-05 10:50:00,96.42,96.87,96.4,96.78,57838.0,86.863,87.2683,86.8449,87.1873,57838.0
2019-08-05 11:00:00,96.73,96.96,96.69,96.89,50385.0,87.1422,87.3494,87.1062,87.2864,50385.0
2019-08-05 11:10:00,96.89,97.21,96.89,97.01,48656.0,87.2864,87.5746,87.2864,87.3945,48656.0
2019-08-05 11:20:00,96.97,97.02,96.73,96.85,36341.0,87.3584,87.4035,87.1422,87.2503,36341.0
2019-08-05 11:30:00,96.83,96.98,96.77,96.77,39902.0,87.2323,87.3674,87.1783,87.1783,39902.0
2019-08-05 11:40:00,96.78,96.99,96.69,96.96,41338.0,87.1873,87.3765,87.1062,87.3494,41338.0
2019-08-05 11:50:00,96.96,97.03,96.79,96.79,44230.0,87.3494,87.4125,87.1963,87.1963,44230.0
2019-08-05 12:00:00,96.77,96.88,96.62,96.74,59905.0,87.1783,87.2774,87.0431,87.1512,59905.0
2019-08-05 12:10:00,96.72,96.94,96.63,96.94,31783.0,87.1332,87.3314,87.0521,87.3314,31783.0
2019-08-05 12:20:00,96.95,97.06,96.66,96.72,39193.0,87.3404,87.4395,87.0792,87.1332,39193.0
2019-08-05 12:30:00,96.74,96.85,96.57,96.62,29037.0,87.1512,87.2503,86.9981,87.0431,29037.0
2019-08-05 12:40:00,96.62,96.62,96.31,96.34,50361.0,87.0431,87.0431,86.7639,86.7909,50361.0
2019-08-05 12:50:00,96.34,96.47,96.11,96.2,63098.0,86.7909,86.908,86.5837,86.6648,63098.0
2019-08-05 13:00:00,96.24,96.48,96.17,96.46,31531.0,86.7008,86.917,86.6377,86.899,31531.0
2019-08-05 13:10:00,96.47,96.52,96.34,96.4,22391.0,86.908,86.953,86.7909,86.8449,22391.0
2019-08-05 13:20:00,96.39,96.53,96.37,96.4,40056.0,86.8359,86.962,86.8179,86.8449,40056.0
2019-08-05 13:30:00,96.38,96.62,96.28,96.61,35369.0,86.8269,87.0431,86.7368,87.0341,35369.0
2019-08-05 13:40:00,96.63,96.71,96.34,96.39,44199.0,87.0521,87.1242,86.7909,86.8359,44199.0
2019-08-05 13:50:00,96.39,96.4,96.24,96.3,40023.0,86.8359,86.8449,86.7008,86.7548,40023.0
2019-08-05 14:00:00,96.31,96.48,96.26,96.42,52334.0,86.7639,86.917,86.7188,86.863,52334.0
2019-08-05 14:10:00,96.43,96.83,96.39,96.81,75866.0,86.872,87.2323,86.8359,87.2143,75866.0
2019-08-05 14:20:00,96.8,96.89,96.5,96.56,105284.0,87.2053,87.2864,86.935,86.9891,105284.0
2019-08-05 14:30:00,96.56,96.81,96.5,96.54,57585.0,86.9891,87.2143,86.935,86.9711,57585.0
2019-08-05 14:40:00,96.54,96.87,96.52,96.76,94742.0,86.9711,87.2683,86.953,87.1693,94742.0
2019-08-05 14:50:00,96.74,96.79,96.5,96.52,82894.0,87.1512,87.1963,86.935,86.953,82894.0
2019-08-05 15:00:00,96.54,96.78,96.28,96.37,126300.0,86.9711,87.1873,86.7368,86.8179,126300.0
2019-08-05 15:10:00,96.35,96.93,96.35,96.88,125927.0,86.7999,87.3224,86.7999,87.2774,125927.0
2019-08-05 15:20:00,96.89,97.16,96.88,96.89,92706.0,87.2864,87.5296,87.2774,87.2864,92706.0
2019-08-05 15:30:00,96.88,97.12,96.62,97.1,130798.0,87.2774,87.4936,87.0431,87.4756,130798.0
2019-08-05 15:40:00,97.13,97.34,97.02,97.11,153922.0,87.5026,87.6918,87.4035,87.4846,153922.0
2019-08-05 15:50:00,97.11,97.38,96.97,97.06,413845.0,87.4846,87.7278,87.3584,87.4395,413845.0
2019-08-06 09:30:00,97.42,97.72,96.67,96.68,255655.0,87.7638,88.0341,87.0882,87.0972,255655.0
2019-08-06 09:40:00,96.7,97.0,96.26,96.44,117462.0,87.1152,87.3855,86.7188,86.881,117462.0
2019-08-06 09:50:00,96.42,96.42,96.02,96.15,84859.0,86.863,86.863,86.5026,86.6197,84859.0
2019-08-06 10:00:00,96.18,96.32,96.02,96.14,95503.0,86.6467,86.7729,86.5026,86.6107,95503.0
2019-08-06 10:10:00,96.17,96.27,95.91,95.95,130844.0,86.6377,86.7278,86.4035,86.4395,130844.0
2019-08-06 10:20:00,95.95,96.28,95.9,96.18,87232.0,86.4395,86.7368,86.3945,86.6467,87232.0
2019-08-06 10:30:00,96.16,96.52,96.11,96.5,69691.0,86.6287,86.953,86.5837,86.935,69691.0
2019-08-06 10:40:00,96.5,96.74,96.48,96.58,64743.0,86.935,87.1512,86.917,87.0071,64743.0
2019-08-06 10:50:00,96.59,96.95,96.53,96.86,71738.0,87.0161,87.3404,86.962,87.2593,71738.0
2019-08-06 11:00:00,96.86,96.87,96.51,96.51,65930.0,87.2593,87.2683,86.944,86.944,65930.0
2019-08-06 11:10:00,96.51,96.65,96.39,96.48,71402.0,86.944,87.0702,86.8359,86.917,71402.0
2019-08-06 11:20:00,96.48,96.84,96.47,96.72,57927.0,86.917,87.2413,86.908,87.1332,57927.0
2019-08-06 11:30:00,96.74,96.98,96.7,96.98,74757.0,87.1512,87.3674,87.1152,87.3674,74757.0
2019-08-06 11:40:00,96.95,97.19,96.93,97.1,64155.0,87.3404,87.5566,87.3224,87.4756,64155.0
2019-08-06 11:50:00,97.11,97.11,96.93,97.08,44559.0,87.4846,87.4846,87.3224,87.4575,44559.0
2019-08-06 12:00:00,97.12,97.22,96.87,96.99,30988.0,87.4936,87.5837,87.2683,87.3765,30988.0
2019-08-06 12:10:00,97.02,97.15,96.94,97.0,24574.0,87.4035,87.5206,87.3314,87.3855,24574.0
2019-08-06 12:20:00,97.03,97.04,96.84,96.85,26472.0,87.4125,87.4215,87.2413,87.2503,26472.0
2019-08-06 12:30:00,96.85,97.0,96.78,96.98,38378.0,87.2503,87.3855,87.1873,87.3674,38378.0
2019-08-06 12:40:00,96.96,96.99,96.85,96.9,26216.0,87.3494,87.3765,87.2503,87.2954,26216.0
2019-08-06 12:50:00,96.89,96.92,96.75,96.84,33081.0,87.2864,87.3134,87.1602,87.2413,33081.0
2019-08-06 13:00:00,96.88,97.28,96.88,97.24,32886.0,87.2774,87.6377,87.2774,87.6017,32886.0
2019-08-06 13:10:00,97.2,97.23,97.07,97.21,30661.0,87.5656,87.5927,87.4485,87.5746,30661.0
2019-08-06 13:20:00,97.22,97.28,97.13,97.14,39848.0,87.5837,87.6377,87.5026,87.5116,39848.0
2019-08-06 13:30:00,97.15,97.38,97.08,97.37,51736.0,87.5206,87.7278,87.4575,87.7188,51736.0
2019-08-06 13:40:00,97.35,97.46,97.29,97.42,35589.0,87.7008,87.7999,87.6467,87.7638,35589.0
2019-08-06 13:50:00,97.42,97.5,97.34,97.45,36213.0,87.7638,87.8359,87.6918,87.7909,36213.0
2019-08-06 14:00:00,97.42,97.51,97.27,97.45,40150.0,87.7638,87.8449,87.6287,87.7909,40150.0
2019-08-06 14:10:00,97.45,97.77,97.41,97.75,33143.0,87.7909,88.0791,87.7548,88.0611,33143.0
2019-08-06 14:20:00,97.75,97.87,97.68,97.84,41584.0,88.0611,88.1692,87.9981,88.1422,41584.0
2019-08-06 14:30:00,97.84,97.98,97.76,97.84,43670.0,88.1422,88.2683,88.0701,88.1422,43670.0
2019-08-06 14:40:00,97.83,97.93,97.73,97.8,50678.0,88.1332,88.2233,88.0431,88.1062,50678.0
2019-08-06 14:50:00,97.8,97.83,97.58,97.58,48081.0,88.1062,88.1332,87.908,87.908,48081.0
2019-08-06 15:00:00,97.6,97.75,97.57,97.69,53093.0,87.926,88.0611,87.899,88.0071,53093.0
2019-08-06 15:10:00,97.68,97.92,97.6,97.89,63389.0,87.9981,88.2143,87.926,88.1872,63389.0
2019-08-06 15:20:00,97.9,97.97,97.71,97.87,45994.0,88.1963,88.2593,88.0251,88.1692,45994.0
2019-08-06 15:30:00,97.86,97.94,97.64,97.9,82343.0,88.1602,88.2323,87.962,88.1963,82343.0
2019-08-06 15:40:00,97.91,98.05,97.83,97.93,103061.0,88.2053,88.3314,88.1332,88.2233,103061.0
2019-08-06 15:50:00,97.94,98.09,97.89,97.93,326857.0,88.2323,88.3674,88.1872,88.2233,326857.0
2019-08-07 09:30:00,97.0,97.39,96.22,96.4,171509.0,87.3855,87.7368,86.6828,86.8449,171509.0
2019-08-07 09:40:00,96.4,96.86,96.07,96.23,108609.0,86.8449,87.2593,86.5476,86.6918,108609.0
2019-08-07 09:50:00,96.19,96.57,96.01,96.39,94266.0,86.6557,86.9981,86.4936,86.8359,94266.0
2019-08-07 10:00:00,96.4,96.7,96.18,96.57,73416.0,86.8449,87.1152,86.6467,86.9981,73416.0
2019-08-07 10:10:00,96.58,96.97,96.57,96.75,65109.0,87.0071,87.3584,86.9981,87.1602,65109.0
2019-08-07 10:20:00,96.77,96.83,96.44,96.68,50067.0,87.1783,87.2323,86.881,87.0972,50067.0
2019-08-07 10:30:00,96.66,97.03,96.62,97.0,45054.0,87.0792,87.4125,87.0431,87.3855,45054.0
2019-08-07 10:40:00,96.95,97.03,96.84,97.03,32660.0,87.3404,87.4125,87.2413,87.4125,32660.0
2019-08-07 10:50:00,97.0,97.36,96.99,97.35,44077.0,87.3855,87.7098,87.3765,87.7008,44077.0
2019-08-07 11:00:00,97.33,97.36,96.92,97.09,45247.0,87.6828,87.7098,87.3134,87.4665,45247.0
2019-08-07 11:10:00,97.08,97.32,97.01,97.27,35905.0,87.4575,87.6737,87.3945,87.6287,35905.0
2019-08-07 11:20:00,97.26,97.34,96.93,97.02,29900.0,87.6197,87.6918,87.3224,87.4035,29900.0
2019-08-07 11:30:00,96.98,97.11,96.87,97.06,39932.0,87.3674,87.4846,87.2683,87.4395,39932.0
2019-08-07 11:40:00,97.09,97.11,96.81,96.97,58369.0,87.4665,87.4846,87.2143,87.3584,58369.0
2019-08-07 11:50:00,96.95,97.2,96.89,97.09,28400.0,87.3404,87.5656,87.2864,87.4665,28400.0
2019-08-07 12:00:00,97.1,97.16,96.91,96.95,34853.0,87.4756,87.5296,87.3044,87.3404,34853.0
2019-08-07 12:10:00,96.96,97.16,96.87,97.03,39121.0,87.3494,87.5296,87.2683,87.4125,39121.0
2019-08-07 12:20:00,97.01,97.14,96.89,97.11,31328.0,87.3945,87.5116,87.2864,87.4846,31328.0
2019-08-07 12:30:00,97.09,97.31,97.06,97.31,25349.0,87.4665,87.6647,87.4395,87.6647,25349.0
2019-08-07 12:40:00,97.29,97.52,97.25,97.25,34060.0,87.6467,87.8539,87.6107,87.6107,34060.0
2019-08-07 12:50:00,97.27,97.36,97.23,97.33,34929.0,87.6287,87.7098,87.5927,87.6828,34929.0
2019-08-07 13:00:00,97.34,97.56,97.33,97.56,28027.0,87.6918,87.89,87.6828,87.89,28027.0
2019-08-07 13:10:00,97.56,97.89,97.41,97.88,146599.0,87.89,88.1872,87.7548,88.1782,146599.0
2019-08-07 13:20:00,97.9,98.01,97.8,97.94,98984.0,88.1963,88.2954,88.1062,88.2323,98984.0
2019-08-07 13:30:00,97.94,98.22,97.94,98.17,61175.0,88.2323,88.4845,88.2323,88.4395,61175.0
2019-08-07 13:40:00,98.17,98.33,98.17,98.3,46225.0,88.4395,88.5836,88.4395,88.5566,46225.0
2019-08-07 13:50:00,98.31,98.35,98.13,98.13,42650.0,88.5656,88.6017,88.4035,88.4035,42650.0
2019-08-07 14:00:00,98.14,98.27,98.05,98.21,50304.0,88.4125,88.5296,88.3314,88.4755,50304.0
2019-08-07 14:10:00,98.21,98.25,97.62,97.66,51180.0,88.4755,88.5116,87.944,87.98,51180.0
2019-08-07 14:20:00,97.68,97.75,97.58,97.75,36764.0,87.9981,88.0611,87.908,88.0611,36764.0
2019-08-07 14:30:00,97.74,97.89,97.67,97.82,38975.0,88.0521,88.1872,87.9891,88.1242,38975.0
2019-08-07 14:40:00,97.81,98.25,97.75,98.12,71002.0,88.1152,88.5116,88.0611,88.3944,71002.0
2019-08-07 14:50:00,98.13,98.32,98.13,98.31,41039.0,88.4035,88.5746,88.4035,88.5656,41039.0
2019-08-07 15:00:00,98.3,98.38,98.09,98.16,71930.0,88.5566,88.6287,88.3674,88.4305,71930.0
2019-08-07 15:10:00,98.16,98.31,98.05,98.29,40227.0,88.4305,88.5656,88.3314,88.5476,40227.0
2019-08-07 15:20:00,98.3,98.51,98.27,98.51,48908.0,88.5566,88.7458,88.5296,88.7458,48908.0
2019-08-07 15:30:00,98.51,98.76,98.47,98.72,72979.0,88.7458,88.971,88.7098,88.935,72979.0
2019-08-07 15:40:00,98.72,98.75,98.53,98.57,98721.0,88.935,88.962,88.7638,88.7998,98721.0
2019-08-07 15:50:00,98.56,98.56,98.25,98.4,284383.0,88.7908,88.7908,88.5116,88.6467,284383.0
2019-08-08 09:30:00,99.69,99.9,99.19,99.25,117439.0,89.8088,89.998,89.3584,89.4124,117439.0
2019-08-08 09:40:00,99.19,99.53,99.16,99.5,40681.0,89.3584,89.6647,89.3314,89.6377,40681.0
2019-08-08 09:50:00,99.47,100.04,99.19,99.76,77631.0,89.6106,90.1241,89.3584,89.8719,77631.0
2019-08-08 10:00:00,99.78,99.97,99.64,99.91,55650.0,89.8899,90.0611,89.7638,90.007,55650.0
2019-08-08 10:10:00,99.91,100.24,99.79,100.24,72054.0,90.007,90.3043,89.8989,90.3043,72054.0
2019-08-08 10:20:00,100.23,100.25,99.92,99.98,47531.0,90.2953,90.3133,90.016,90.0701,47531.0
2019-08-08 10:30:00,100.0,100.11,99.97,100.04,38188.0,90.0881,90.1872,90.0611,90.1241,38188.0
2019-08-08 10:40:00,100.01,100.15,100.01,100.08,29025.0,90.0971,90.2232,90.0971,90.1602,29025.0
2019-08-08 10:50:00,100.07,100.23,100.05,100.2,51340.0,90.1512,90.2953,90.1332,90.2683,51340.0
2019-08-08 11:00:00,100.2,100.23,99.97,100.02,66975.0,90.2683,90.2953,90.0611,90.1061,66975.0
2019-08-08 11:10:00,100.02,100.19,99.97,100.17,39836.0,90.1061,90.2593,90.0611,90.2413,39836.0
2019-08-08 11:20:00,100.18,100.18,99.99,99.99,45126.0,90.2503,90.2503,90.0791,90.0791,45126.0
2019-08-08 11:30:00,99.98,100.18,99.9,100.16,38765.0,90.0701,90.2503,89.998,90.2322,38765.0
2019-08-08 11:40:00,100.17,100.26,99.97,100.05,100549.0,90.2413,90.3223,90.0611,90.1332,100549.0
2019-08-08 11:50:00,100.04,100.12,100.02,100.12,20540.0,90.1241,90.1962,90.1061,90.1962,20540.0
2019-08-08 12:00:00,100.12,100.39,100.12,100.29,44996.0,90.1962,90.4394,90.1962,90.3494,44996.0
2019-08-08 12:10:00,100.3,100.4,100.25,100.4,41987.0,90.3584,90.4485,90.3133,90.4485,41987.0
2019-08-08 12:20:00,100.41,100.41,100.09,100.11,41413.0,90.4575,90.4575,90.1692,90.1872,41413.0
2019-08-08 12:30:00,100.11,100.2,100.0,100.2,53877.0,90.1872,90.2683,90.0881,90.2683,53877.0
2019-08-08 12:40:00,100.21,100.25,100.07,100.11,28031.0,90.2773,90.3133,90.1512,90.1872,28031.0
2019-08-08 12:50:00,100.12,100.28,100.09,100.14,64724.0,90.1962,90.3404,90.1692,90.2142,64724.0
2019-08-08 13:00:00,100.15,100.27,100.1,100.1,100255.0,90.2232,90.3313,90.1782,90.1782,100255.0
2019-08-08 13:10:00,100.1,100.17,99.99,100.02,34418.0,90.1782,90.2413,90.0791,90.1061,34418.0
2019-08-08 13:20:00,100.02,100.1,99.86,99.87,95000.0,90.1061,90.1782,89.962,89.971,95000.0
2019-08-08 13:30:00,99.86,100.05,99.85,100.04,45346.0,89.962,90.1332,89.953,90.1241,45346.0
2019-08-08 13:40:00,100.04,100.05,99.98,100.02,53208.0,90.1241,90.1332,90.0701,90.1061,53208.0
2019-08-08 13:50:00,100.02,100.23,100.0,100.12,53760.0,90.1061,90.2953,90.0881,90.1962,53760.0
2019-08-08 14:00:00,100.11,100.11,99.86,99.9,32464.0,90.1872,90.1872,89.962,89.998,32464.0
2019-08-08 14:10:00,99.89,100.05,99.85,99.92,35815.0,89.989,90.1332,89.953,90.016,35815.0
2019-08-08 14:20:00,99.93,100.03,99.93,99.95,26850.0,90.025,90.1151,90.025,90.0431,26850.0
2019-08-08 14:30:00,99.97,100.1,99.97,100.04,47546.0,90.0611,90.1782,90.0611,90.1241,47546.0
2019-08-08 14:40:00,100.04,100.1,99.85,99.85,40748.0,90.1241,90.1782,89.953,89.953,40748.0
2019-08-08 14:50:00,99.87,100.12,99.87,100.06,51767.0,89.971,90.1962,89.971,90.1422,51767.0
2019-08-08 15:00:00,100.06,100.2,100.03,100.11,62415.0,90.1422,90.2683,90.1151,90.1872,62415.0
2019-08-08 15:10:00,100.09,100.1,99.94,99.95,43966.0,90.1692,90.1782,90.0341,90.0431,43966.0
2019-08-08 15:20:00,99.96,100.03,99.85,99.92,46334.0,90.0521,90.1151,89.953,90.016,46334.0
2019-08-08 15:30:00,99.91,100.14,99.91,100.11,97697.0,90.007,90.2142,90.007,90.1872,97697.0
2019-08-08 15:40:00,100.11,100.42,100.09,100.25,103274.0,90.1872,90.4665,90.1692,90.3133,103274.0
2019-08-08 15:50:00,100.26,100.48,100.24,100.47,214319.0,90.3223,90.5205,90.3043,90.5115,214319.0
2019-08-09 09:30:00,100.37,100.75,100.23,100.34,80696.0,90.4214,90.7638,90.2953,90.3944,80696.0
2019-08-09 09:40:00,100.38,100.45,99.95,99.95,38789.0,90.4304,90.4935,90.0431,90.0431,38789.0
2019-08-09 09:50:00,99.89,100.18,99.81,99.97,41555.0,89.989,90.2503,89.9169,90.0611,41555.0
2019-08-09 10:00:00,99.98,100.04,99.56,99.7,120304.0,90.0701,90.1241,89.6917,89.8178,120304.0
2019-08-09 10:10:00,99.72,99.78,99.36,99.41,31948.0,89.8359,89.8899,89.5115,89.5566,31948.0
2019-08-09 10:20:00,99.42,99.45,99.14,99.2,47299.0,89.5656,89.5926,89.3133,89.3674,47299.0
2019-08-09 10:30:00,99.18,99.21,98.84,98.9,59590.0,89.3494,89.3764,89.0431,89.0971,59590.0
2019-08-09 10:40:00,98.89,99.1,98.73,98.96,115974.0,89.0881,89.2773,88.944,89.1512,115974.0
2019-08-09 10:50:00,98.96,99.2,98.92,98.99,166372.0,89.1512,89.3674,89.1152,89.1782,166372.0
2019-08-09 11:00:00,98.97,99.0,98.7,98.72,45465.0,89.1602,89.1872,88.917,88.935,45465.0
2019-08-09 11:10:00,98.71,98.77,98.63,98.67,32868.0,88.926,88.98,88.8539,88.8899,32868.0
2019-08-09 11:20:00,98.66,98.66,98.21,98.21,82948.0,88.8809,88.8809,88.4755,88.4755,82948.0
2019-08-09 11:30:00,98.21,98.39,98.2,98.32,27029.0,88.4755,88.6377,88.4665,88.5746,27029.0
2019-08-09 11:40:00,98.32,98.61,98.27,98.6,22083.0,88.5746,88.8359,88.5296,88.8269,22083.0
2019-08-09 11:50:00,98.57,98.58,98.18,98.33,24419.0,88.7998,88.8089,88.4485,88.5836,24419.0
2019-08-09 12:00:00,98.34,98.61,98.32,98.57,33425.0,88.5926,88.8359,88.5746,88.7998,33425.0
2019-08-09 12:10:00,98.57,98.64,98.39,98.43,15592.0,88.7998,88.8629,88.6377,88.6737,15592.0
2019-08-09 12:20:00,98.44,98.58,98.39,98.47,12534.0,88.6827,88.8089,88.6377,88.7098,12534.0
2019-08-09 12:30:00,98.44,98.55,98.38,98.52,15450.0,88.6827,88.7818,88.6287,88.7548,15450.0
2019-08-09 12:40:00,98.56,98.76,98.56,98.68,17676.0,88.7908,88.971,88.7908,88.8989,17676.0
2019-08-09 12:50:00,98.7,99.18,98.64,98.75,61240.0,88.917,89.3494,88.8629,88.962,61240.0
2019-08-09 13:00:00,98.77,98.91,98.76,98.89,18733.0,88.98,89.1061,88.971,89.0881,18733.0
2019-08-09 13:10:00,98.92,99.07,98.78,98.99,135554.0,89.1152,89.2503,88.989,89.1782,135554.0
2019-08-09 13:20:00,98.98,99.03,98.88,98.93,309215.0,89.1692,89.2143,89.0791,89.1242,309215.0
2019-08-09 13:30:00,98.94,99.1,98.93,98.94,177659.0,89.1332,89.2773,89.1242,89.1332,177659.0
2019-08-09 13:40:00,98.93,99.01,98.82,98.92,60803.0,89.1242,89.1962,89.0251,89.1152,60803.0
2019-08-09 13:50:00,98.9,98.95,98.85,98.89,35619.0,89.0971,89.1422,89.0521,89.0881,35619.0
2019-08-09 14:00:00,98.92,98.97,98.82,98.91,33836.0,89.1152,89.1602,89.0251,89.1061,33836.0
2019-08-09 14:10:00,98.93,98.95,98.82,98.83,43097.0,89.1242,89.1422,89.0251,89.0341,43097.0
2019-08-09 14:20:00,98.82,98.92,98.8,98.89,45566.0,89.0251,89.1152,89.007,89.0881,45566.0
2019-08-09 14:30:00,98.88,98.92,98.79,98.82,43920.0,89.0791,89.1152,88.998,89.0251,43920.0
2019-08-09 14:40:00,98.82,98.87,98.79,98.79,58715.0,89.0251,89.0701,88.998,88.998,58715.0
2019-08-09 14:50:00,98.79,98.89,98.72,98.78,34894.0,88.998,89.0881,88.935,88.989,34894.0
2019-08-09 15:00:00,98.79,98.89,98.75,98.85,184643.0,88.998,89.0881,88.962,89.0521,184643.0
2019-08-09 15:10:00,98.85,98.85,98.66,98.67,80166.0,89.0521,89.0521,88.8809,88.8899,80166.0
2019-08-09 15:20:00,98.66,98.8,98.65,98.79,47822.0,88.8809,89.007,88.8719,88.998,47822.0
2019-08-09 15:30:00,98.79,99.14,98.76,99.1,1323864.0,88.998,89.3133,88.971,89.2773,1323864.0
2019-08-09 15:40:00,99.09,99.12,98.9,98.9,93901.0,89.2683,89.2953,89.0971,89.0971,93901.0
2019-08-09 15:50:00,98.89,98.95,98.51,98.52,322727.0,89.0881,89.1422,88.7458,88.7548,322727.0
2019-08-12 09:30:00,97.72,97.9,97.27,97.57,87587.0,88.0341,88.1963,87.6287,87.899,87587.0
2019-08-12 09:40:00,97.65,97.67,97.16,97.41,53477.0,87.971,87.9891,87.5296,87.7548,53477.0
2019-08-12 09:50:00,97.38,97.58,97.2,97.28,72211.0,87.7278,87.908,87.5656,87.6377,72211.0
2019-08-12 10:00:00,97.36,97.43,96.82,96.84,89548.0,87.7098,87.7728,87.2233,87.2413,89548.0
2019-08-12 10:10:00,96.81,97.08,96.71,96.95,63753.0,87.2143,87.4575,87.1242,87.3404,63753.0
2019-08-12 10:20:00,96.94,97.1,96.8,96.94,51067.0,87.3314,87.4756,87.2053,87.3314,51067.0
2019-08-12 10:30:00,96.92,97.03,96.78,96.86,47582.0,87.3134,87.4125,87.1873,87.2593,47582.0
2019-08-12 10:40:00,96.88,96.92,96.65,96.75,42086.0,87.2774,87.3134,87.0702,87.1602,42086.0
2019-08-12 10:50:00,96.75,96.95,96.71,96.85,28976.0,87.1602,87.3404,87.1242,87.2503,28976.0
2019-08-12 11:00:00,96.86,96.86,96.55,96.56,43090.0,87.2593,87.2593,86.9801,86.9891,43090.0
2019-08-12 11:10:00,96.56,96.56,96.29,96.43,53845.0,86.9891,86.9891,86.7458,86.872,53845.0
2019-08-12 11:20:00,96.43,96.58,96.36,96.45,28694.0,86.872,87.0071,86.8089,86.89,28694.0
2019-08-12 11:30:00,96.45,96.51,96.25,96.35,42691.0,86.89,86.944,86.7098,86.7999,42691.0
2019-08-12 11:40:00,96.34,96.55,96.27,96.53,41485.0,86.7909,86.9801,86.7278,86.962,41485.0
2019-08-12 11:50:00,96.52,96.58,96.36,96.36,43418.0,86.953,87.0071,86.8089,86.8089,43418.0
2019-08-12 12:00:00,96.34,96.36,96.11,96.3,58566.0,86.7909,86.8089,86.5837,86.7548,58566.0
2019-08-12 12:10:00,96.31,96.4,96.24,96.34,34062.0,86.7639,86.8449,86.7008,86.7909,34062.0
2019-08-12 12:20:00,96.36,96.65,96.31,96.65,34569.0,86.8089,87.0702,86.7639,87.0702,34569.0
2019-08-12 12:30:00,96.63,96.75,96.58,96.75,131325.0,87.0521,87.1602,87.0071,87.1602,131325.0
2019-08-12 12:40:00,96.76,96.83,96.54,96.72,64202.0,87.1693,87.2323,86.9711,87.1332,64202.0
2019-08-12 12:50:00,96.7,96.91,96.62,96.85,40641.0,87.1152,87.3044,87.0431,87.2503,40641.0
2019-08-12 13:00:00,96.82,96.86,96.67,96.67,18733.0,87.2233,87.2593,87.0882,87.0882,18733.0
2019-08-12 13:10:00,96.69,96.83,96.61,96.66,32228.0,87.1062,87.2323,87.0341,87.0792,32228.0
2019-08-12 13:20:00,96.66,96.71,96.61,96.64,41871.0,87.0792,87.1242,87.0341,87.0611,41871.0
2019-08-12 13:30:00,96.65,96.77,96.58,96.66,39501.0,87.0702,87.1783,87.0071,87.0792,39501.0
2019-08-12 13:40:00,96.68,96.68,96.45,96.5,84101.0,87.0972,87.0972,86.89,86.935,84101.0
2019-08-12 13:50:00,96.48,96.6,96.46,96.55,52322.0,86.917,87.0251,86.899,86.9801,52322.0
2019-08-12 14:00:00,96.56,96.79,96.52,96.72,79239.0,86.9891,87.1963,86.953,87.1332,79239.0
2019-08-12 14:10:00,96.7,96.83,96.65,96.67,49319.0,87.1152,87.2323,87.0702,87.0882,49319.0
2019-08-12 14:20:00,96.67,96.67,96.51,96.56,31418.0,87.0882,87.0882,86.944,86.9891,31418.0
2019-08-12 14:30:00,96.56,96.62,96.39,96.4,42300.0,86.9891,87.0431,86.8359,86.8449,42300.0
2019-08-12 14:40:00,96.36,96.38,96.06,96.11,59227.0,86.8089,86.8269,86.5386,86.5837,59227.0
2019-08-12 14:50:00,96.12,96.23,95.95,96.11,58867.0,86.5927,86.6918,86.4395,86.5837,58867.0
2019-08-12 15:00:00,96.12,96.34,96.12,96.26,41040.0,86.5927,86.7909,86.5927,86.7188,41040.0
2019-08-12 15:10:00,96.24,96.37,96.21,96.34,27956.0,86.7008,86.8179,86.6738,86.7909,27956.0
2019-08-12 15:20:00,96.33,96.39,96.21,96.36,36093.0,86.7819,86.8359,86.6738,86.8089,36093.0
2019-08-12 15:30:00,96.35,96.46,96.31,96.4,28243.0,86.7999,86.899,86.7639,86.8449,28243.0
2019-08-12 15:40:00,96.39,96.4,96.18,96.19,21988.0,86.8359,86.8449,86.6467,86.6557,21988.0
2019-08-12 15:50:00,96.18,96.29,95.98,96.09,124179.0,86.6467,86.7458,86.4666,86.5657,124179.0
2019-08-13 09:30:00,95.27,96.16,95.15,96.11,145744.0,85.8269,86.6287,85.7188,86.5837,145744.0
2019-08-13 09:40:00,96.14,97.59,95.81,97.48,95588.0,86.6107,87.917,86.3134,87.8179,95588.0
2019-08-13 09:50:00,97.51,97.95,97.37,97.8,141342.0,87.8449,88.2413,87.7188,88.1062,141342.0
2019-08-13 10:00:00,97.78,97.97,97.65,97.82,168921.0,88.0882,88.2593,87.971,88.1242,168921.0
2019-08-13 10:10:00,97.8,98.02,97.64,98.0,164023.0,88.1062,88.3044,87.962,88.2863,164023.0
2019-08-13 10:20:00,97.99,98.39,97.8,98.1,181486.0,88.2773,88.6377,88.1062,88.3764,181486.0
2019-08-13 10:30:00,98.11,98.35,98.01,98.06,91139.0,88.3854,88.6017,88.2954,88.3404,91139.0
2019-08-13 10:40:00,98.06,98.09,97.6,97.62,63490.0,88.3404,88.3674,87.926,87.944,63490.0
2019-08-13 10:50:00,97.65,97.69,97.27,97.27,93423.0,87.971,88.0071,87.6287,87.6287,93423.0
2019-08-13 11:00:00,97.27,97.36,97.14,97.3,85582.0,87.6287,87.7098,87.5116,87.6557,85582.0
2019-08-13 11:10:00,97.31,97.47,96.73,96.86,96077.0,87.6647,87.8089,87.1422,87.2593,96077.0
2019-08-13 11:20:00,96.83,97.01,96.7,96.91,57454.0,87.2323,87.3945,87.1152,87.3044,57454.0
2019-08-13 11:30:00,96.91,97.26,96.77,97.19,80693.0,87.3044,87.6197,87.1783,87.5566,80693.0
2019-08-13 11:40:00,97.21,97.32,97.14,97.29,66528.0,87.5746,87.6737,87.5116,87.6467,66528.0
2019-08-13 11:50:00,97.31,97.43,97.2,97.33,54308.0,87.6647,87.7728,87.5656,87.6828,54308.0
2019-08-13 12:00:00,97.33,97.41,97.15,97.17,46435.0,87.6828,87.7548,87.5206,87.5386,46435.0
2019-08-13 12:10:00,97.2,97.5,97.2,97.47,41118.0,87.5656,87.8359,87.5656,87.8089,41118.0
2019-08-13 12:20:00,97.48,97.67,97.44,97.47,34745.0,87.8179,87.9891,87.7819,87.8089,34745.0
2019-08-13 12:30:00,97.47,97.48,97.34,97.42,33672.0,87.8089,87.8179,87.6918,87.7638,33672.0
2019-08-13 12:40:00,97.43,97.46,97.29,97.34,37923.0,87.7728,87.7999,87.6467,87.6918,37923.0
2019-08-13 12:50:00,97.33,97.41,97.21,97.36,39531.0,87.6828,87.7548,87.5746,87.7098,39531.0
2019-08-13 13:00:00,97.34,97.5,97.27,97.46,61700.0,87.6918,87.8359,87.6287,87.7999,61700.0
2019-08-13 13:10:00,97.46,97.52,97.0,97.09,35575.0,87.7999,87.8539,87.3855,87.4665,35575.0
2019-08-13 13:20:00,97.09,97.22,97.02,97.18,43625.0,87.4665,87.5837,87.4035,87.5476,43625.0
2019-08-13 13:30:00,97.19,97.32,97.14,97.22,25669.0,87.5566,87.6737,87.5116,87.5837,25669.0
2019-08-13 13:40:00,97.23,97.43,97.21,97.28,28186.0,87.5927,87.7728,87.5746,87.6377,28186.0
2019-08-13 13:50:00,97.28,97.44,97.27,97.38,30394.0,87.6377,87.7819,87.6287,87.7278,30394.0
2019-08-13 14:00:00,97.4,97.43,97.27,97.33,37656.0,87.7458,87.7728,87.6287,87.6828,37656.0
2019-08-13 14:10:00,97.34,97.36,97.18,97.21,26926.0,87.6918,87.7098,87.5476,87.5746,26926.0
2019-08-13 14:20:00,97.2,97.27,97.1,97.25,38051.0,87.5656,87.6287,87.4756,87.6107,38051.0
2019-08-13 14:30:00,97.24,97.34,97.19,97.3,76415.0,87.6017,87.6918,87.5566,87.6557,76415.0
2019-08-13 14:40:00,97.29,97.31,97.08,97.08,73594.0,87.6467,87.6647,87.4575,87.4575,73594.0
2019-08-13 14:50:00,97.08,97.15,96.97,96.98,96650.0,87.4575,87.5206,87.3584,87.3674,96650.0
2019-08-13 15:00:00,96.98,97.05,96.95,97.01,76661.0,87.3674,87.4305,87.3404,87.3945,76661.0
2019-08-13 15:10:00,97.01,97.02,96.86,96.94,84252.0,87.3945,87.4035,87.2593,87.3314,84252.0
2019-08-13 15:20:00,96.95,97.02,96.83,96.85,85368.0,87.3404,87.4035,87.2323,87.2503,85368.0
2019-08-13 15:30:00,96.84,96.88,96.77,96.83,110508.0,87.2413,87.2774,87.1783,87.2323,110508.0
2019-08-13 15:40:00,96.83,96.86,96.55,96.68,132824.0,87.2323,87.2593,86.9801,87.0972,132824.0
2019-08-13 15:50:00,96.68,96.83,96.49,96.62,467982.0,87.0972,87.2323,86.926,87.0431,467982.0
2019-08-14 09:30:00,94.8,94.99,94.53,94.85,122948.0,85.4035,85.5747,85.1603,85.4486,122948.0
2019-08-14 09:40:00,94.87,95.04,94.33,94.46,124889.0,85.4666,85.6197,84.9801,85.0972,124889.0
2019-08-14 09:50:00,94.44,94.9,94.37,94.81,147498.0,85.0792,85.4936,85.0161,85.4125,147498.0
2019-08-14 10:00:00,94.81,94.86,94.55,94.65,146991.0,85.4125,85.4576,85.1783,85.2684,146991.0
2019-08-14 10:10:00,94.64,94.68,94.4,94.55,129996.0,85.2594,85.2954,85.0432,85.1783,129996.0
2019-08-14 10:20:00,94.58,95.15,94.51,95.14,228657.0,85.2053,85.7188,85.1423,85.7098,228657.0
2019-08-14 10:30:00,95.13,95.32,95.02,95.14,80203.0,85.7008,85.872,85.6017,85.7098,80203.0
2019-08-14 10:40:00,95.13,95.2,94.91,94.95,89715.0,85.7008,85.7639,85.5026,85.5387,89715.0
2019-08-14 10:50:00,94.95,95.09,94.68,94.73,81223.0,85.5387,85.6648,85.2954,85.3405,81223.0
2019-08-14 11:00:00,94.75,94.79,94.47,94.56,51691.0,85.3585,85.3945,85.1062,85.1873,51691.0
2019-08-14 11:10:00,94.56,94.56,94.31,94.32,60101.0,85.1873,85.1873,84.9621,84.9711,60101.0
2019-08-14 11:20:00,94.33,94.8,94.32,94.72,110788.0,84.9801,85.4035,84.9711,85.3315,110788.0
2019-08-14 11:30:00,94.76,94.97,94.74,94.85,153570.0,85.3675,85.5567,85.3495,85.4486,153570.0
2019-08-14 11:40:00,94.85,94.86,94.5,94.7,84803.0,85.4486,85.4576,85.1333,85.3134,84803.0
2019-08-14 11:50:00,94.7,95.06,94.69,95.02,95988.0,85.3134,85.6378,85.3044,85.6017,95988.0
2019-08-14 12:00:00,95.02,95.04,94.65,94.72,62330.0,85.6017,85.6197,85.2684,85.3315,62330.0
2019-08-14 12:10:00,94.74,94.96,94.67,94.88,53134.0,85.3495,85.5477,85.2864,85.4756,53134.0
2019-08-14 12:20:00,94.89,94.98,94.7,94.79,57425.0,85.4846,85.5657,85.3134,85.3945,57425.0
2019-08-14 12:30:00,94.81,95.05,94.81,94.88,61450.0,85.4125,85.6287,85.4125,85.4756,61450.0
2019-08-14 12:40:00,94.89,94.94,94.57,94.57,44768.0,85.4846,85.5296,85.1963,85.1963,44768.0
2019-08-14 12:50:00,94.58,94.61,94.3,94.42,152966.0,85.2053,85.2324,84.9531,85.0612,152966.0
2019-08-14 13:00:00,94.41,94.52,94.21,94.5,80316.0,85.0522,85.1513,84.872,85.1333,80316.0
2019-08-14 13:10:00,94.48,94.81,94.45,94.62,78148.0,85.1152,85.4125,85.0882,85.2414,78148.0
2019-08-14 13:20:00,94.61,95.04,94.6,94.86,83670.0,85.2324,85.6197,85.2233,85.4576,83670.0
2019-08-14 13:30:00,94.86,94.97,94.79,94.83,97370.0,85.4576,85.5567,85.3945,85.4306,97370.0
2019-08-14 13:40:00,94.82,94.88,94.56,94.61,56996.0,85.4215,85.4756,85.1873,85.2324,56996.0
2019-08-14 13:50:00,94.62,94.7,94.37,94.48,65719.0,85.2414,85.3134,85.0161,85.1152,65719.0
2019-08-14 14:00:00,94.47,94.51,94.23,94.3,61713.0,85.1062,85.1423,84.89,84.9531,61713.0
2019-08-14 14:10:00,94.31,94.61,94.29,94.56,41797.0,84.9621,85.2324,84.9441,85.1873,41797.0
2019-08-14 14:20:00,94.55,94.58,94.32,94.33,49747.0,85.1783,85.2053,84.9711,84.9801,49747.0
2019-08-14 14:30:00,94.34,94.43,94.09,94.09,48553.0,84.9891,85.0702,84.7639,84.7639,48553.0
2019-08-14 14:40:00,94.09,94.12,93.78,93.89,77208.0,84.7639,84.7909,84.4846,84.5837,77208.0
2019-08-14 14:50:00,93.88,94.25,93.87,94.12,59035.0,84.5747,84.908,84.5657,84.7909,59035.0
2019-08-14 15:00:00,94.12,94.57,94.05,94.4,62383.0,84.7909,85.1963,84.7279,85.0432,62383.0
2019-08-14 15:10:00,94.39,94.43,93.95,93.98,81155.0,85.0342,85.0702,84.6378,84.6648,81155.0
2019-08-14 15:20:00,93.98,94.23,93.74,93.99,122145.0,84.6648,84.89,84.4486,84.6738,122145.0
2019-08-14 15:30:00,93.97,94.0,93.69,93.98,141683.0,84.6558,84.6828,84.4035,84.6648,141683.0
2019-08-14 15:40:00,93.98,94.04,93.76,93.84,212093.0,84.6648,84.7189,84.4666,84.5387,212093.0
2019-08-14 15:50:00,93.83,93.98,93.54,93.58,507544.0,84.5297,84.6648,84.2684,84.3044,507544.0
2019-08-15 09:30:00,94.32,94.56,93.69,93.7,87377.0,84.9711,85.1873,84.4035,84.4126,87377.0
2019-08-15 09:40:00,93.69,93.84,93.38,93.58,46596.0,84.4035,84.5387,84.1243,84.3044,46596.0
2019-08-15 09:50:00,93.55,93.76,93.42,93.7,52609.0,84.2774,84.4666,84.1603,84.4126,52609.0
2019-08-15 10:00:00,93.65,93.8,93.15,93.23,54038.0,84.3675,84.5026,83.9171,83.9891,54038.0
2019-08-15 10:10:00,93.2,93.5,92.92,93.09,64904.0,83.9621,84.2324,83.7099,83.863,64904.0
2019-08-15 10:20:00,93.09,93.32,92.97,92.97,82820.0,83.863,84.0702,83.7549,83.7549,82820.0
2019-08-15 10:30:00,92.95,93.13,92.79,92.92,72920.0,83.7369,83.8991,83.5928,83.7099,72920.0
2019-08-15 10:40:00,92.89,93.11,92.82,92.99,67943.0,83.6828,83.881,83.6198,83.7729,67943.0
2019-08-15 10:50:00,92.96,93.19,92.91,93.05,74339.0,83.7459,83.9531,83.7009,83.827,74339.0
2019-08-15 11:00:00,93.03,93.09,92.56,92.63,120142.0,83.809,83.863,83.3856,83.4486,120142.0
2019-08-15 11:10:00,92.63,92.75,92.32,92.35,155663.0,83.4486,83.5567,83.1693,83.1964,155663.0
2019-08-15 11:20:00,92.33,92.62,92.14,92.59,86252.0,83.1783,83.4396,83.0072,83.4126,86252.0
2019-08-15 11:30:00,92.59,92.79,92.57,92.78,85411.0,83.4126,83.5928,83.3946,83.5837,85411.0
2019-08-15 11:40:00,92.8,92.82,92.47,92.49,65380.0,83.6018,83.6198,83.3045,83.3225,65380.0
2019-08-15 11:50:00,92.5,92.55,92.29,92.41,89285.0,83.3315,83.3765,83.1423,83.2504,89285.0
2019-08-15 12:00:00,92.41,92.67,92.35,92.56,99239.0,83.2504,83.4846,83.1964,83.3856,99239.0
2019-08-15 12:10:00,92.57,92.62,92.46,92.57,129923.0,83.3946,83.4396,83.2955,83.3946,129923.0
2019-08-15 12:20:00,92.58,92.63,92.39,92.39,51359.0,83.4036,83.4486,83.2324,83.2324,51359.0
2019-08-15 12:30:00,92.41,92.66,92.4,92.59,69045.0,83.2504,83.4756,83.2414,83.4126,69045.0
2019-08-15 12:40:00,92.58,92.73,92.54,92.6,35020.0,83.4036,83.5387,83.3675,83.4216,35020.0
2019-08-15 12:50:00,92.61,92.83,92.5,92.75,53348.0,83.4306,83.6288,83.3315,83.5567,53348.0
2019-08-15 13:00:00,92.74,92.94,92.73,92.92,27908.0,83.5477,83.7279,83.5387,83.7099,27908.0
2019-08-15 13:10:00,92.91,93.02,92.79,93.02,25175.0,83.7009,83.8,83.5928,83.8,25175.0
2019-08-15 13:20:00,93.01,93.06,92.58,92.64,70497.0,83.7909,83.836,83.4036,83.4576,70497.0
2019-08-15 13:30:00,92.65,92.7,92.43,92.48,44703.0,83.4666,83.5117,83.2684,83.3135,44703.0
2019-08-15 13:40:00,92.48,92.53,92.09,92.09,60517.0,83.3135,83.3585,82.9621,82.9621,60517.0
2019-08-15 13:50:00,92.11,92.14,91.82,91.92,92220.0,82.9802,83.0072,82.7189,82.809,92220.0
2019-08-15 14:00:00,91.92,92.35,91.88,92.31,73551.0,82.809,83.1964,82.773,83.1603,73551.0
2019-08-15 14:10:00,92.34,92.66,92.34,92.38,77091.0,83.1874,83.4756,83.1874,83.2234,77091.0
2019-08-15 14:20:00,92.4,92.73,92.38,92.66,53108.0,83.2414,83.5387,83.2234,83.4756,53108.0
2019-08-15 14:30:00,92.69,92.85,92.53,92.81,58956.0,83.5027,83.6468,83.3585,83.6108,58956.0
2019-08-15 14:40:00,92.84,93.01,92.79,92.88,54153.0,83.6378,83.7909,83.5928,83.6738,54153.0
2019-08-15 14:50:00,92.89,93.03,92.73,92.96,76189.0,83.6828,83.809,83.5387,83.7459,76189.0
2019-08-15 15:00:00,92.95,93.33,92.95,93.3,70171.0,83.7369,84.0792,83.7369,84.0522,70171.0
2019-08-15 15:10:00,93.29,93.42,93.23,93.4,67255.0,84.0432,84.1603,83.9891,84.1423,67255.0
2019-08-15 15:20:00,93.39,93.47,93.14,93.16,67779.0,84.1333,84.2054,83.9081,83.9261,67779.0
2019-08-15 15:30:00,93.16,93.39,93.11,93.36,109310.0,83.9261,84.1333,83.881,84.1063,109310.0
2019-08-15 15:40:00,93.36,93.62,93.3,93.57,115797.0,84.1063,84.3405,84.0522,84.2954,115797.0
2019-08-15 15:50:00,93.58,93.66,93.34,93.39,342028.0,84.3044,84.3765,84.0882,84.1333,342028.0
2019-08-16 09:30:00,94.2,94.87,93.99,94.59,327200.0,84.863,85.4666,84.6738,85.2143,327200.0
2019-08-16 09:40:00,94.59,94.71,93.9,93.92,112551.0,85.2143,85.3224,84.5927,84.6107,112551.0
2019-08-16 09:50:00,93.94,93.94,93.53,93.73,74879.0,84.6288,84.6288,84.2594,84.4396,74879.0
2019-08-16 10:00:00,93.7,93.74,93.38,93.56,72132.0,84.4126,84.4486,84.1243,84.2864,72132.0
2019-08-16 10:10:00,93.56,93.91,93.45,93.82,63529.0,84.2864,84.6017,84.1873,84.5207,63529.0
2019-08-16 10:20:00,93.81,94.48,93.76,94.38,84807.0,84.5117,85.1152,84.4666,85.0252,84807.0
2019-08-16 10:30:00,94.37,94.5,94.31,94.47,38424.0,85.0161,85.1333,84.9621,85.1062,38424.0
2019-08-16 10:40:00,94.49,94.96,94.46,94.86,69392.0,85.1243,85.5477,85.0972,85.4576,69392.0
2019-08-16 10:50:00,94.85,94.94,94.75,94.9,43574.0,85.4486,85.5296,85.3585,85.4936,43574.0
2019-08-16 11:00:00,94.92,94.98,94.7,94.74,50283.0,85.5116,85.5657,85.3134,85.3495,50283.0
2019-08-16 11:10:00,94.75,94.84,94.55,94.56,110932.0,85.3585,85.4396,85.1783,85.1873,110932.0
2019-08-16 11:20:00,94.58,94.65,94.51,94.51,42979.0,85.2053,85.2684,85.1423,85.1423,42979.0
2019-08-16 11:30:00,94.52,94.73,94.51,94.63,45536.0,85.1513,85.3405,85.1423,85.2504,45536.0
2019-08-16 11:40:00,94.63,94.64,94.54,94.62,29039.0,85.2504,85.2594,85.1693,85.2414,29039.0
2019-08-16 11:50:00,94.61,94.69,94.56,94.57,36744.0,85.2324,85.3044,85.1873,85.1963,36744.0
2019-08-16 12:00:00,94.58,94.66,94.42,94.59,141736.0,85.2053,85.2774,85.0612,85.2143,141736.0
2019-08-16 12:10:00,94.59,94.6,94.19,94.27,81146.0,85.2143,85.2233,84.854,84.9261,81146.0
2019-08-16 12:20:00,94.27,94.42,94.23,94.38,46139.0,84.9261,85.0612,84.89,85.0252,46139.0
2019-08-16 12:30:00,94.36,94.45,94.32,94.41,45814.0,85.0071,85.0882,84.9711,85.0522,45814.0
2019-08-16 12:40:00,94.42,94.48,94.32,94.37,35040.0,85.0612,85.1152,84.9711,85.0161,35040.0
2019-08-16 12:50:00,94.37,94.42,94.27,94.34,27802.0,85.0161,85.0612,84.9261,84.9891,27802.0
2019-08-16 13:00:00,94.34,94.49,94.33,94.49,35027.0,84.9891,85.1243,84.9801,85.1243,35027.0
2019-08-16 13:10:00,94.5,94.59,94.45,94.52,23361.0,85.1333,85.2143,85.0882,85.1513,23361.0
2019-08-16 13:20:00,94.53,94.57,94.47,94.5,24042.0,85.1603,85.1963,85.1062,85.1333,24042.0
2019-08-16 13:30:00,94.5,94.54,94.39,94.5,101135.0,85.1333,85.1693,85.0342,85.1333,101135.0
2019-08-16 13:40:00,94.52,94.72,94.51,94.57,70328.0,85.1513,85.3315,85.1423,85.1963,70328.0
2019-08-16 13:50:00,94.58,94.63,94.47,94.48,25350.0,85.2053,85.2504,85.1062,85.1152,25350.0
2019-08-16 14:00:00,94.48,94.48,94.36,94.4,35164.0,85.1152,85.1152,85.0071,85.0432,35164.0
2019-08-16 14:10:00,94.4,94.46,94.36,94.37,39984.0,85.0432,85.0972,85.0071,85.0161,39984.0
2019-08-16 14:20:00,94.38,94.46,94.33,94.44,69231.0,85.0252,85.0972,84.9801,85.0792,69231.0
2019-08-16 14:30:00,94.44,94.48,94.24,94.25,69749.0,85.0792,85.1152,84.899,84.908,69749.0
2019-08-16 14:40:00,94.27,94.29,94.12,94.15,71571.0,84.9261,84.9441,84.7909,84.818,71571.0
2019-08-16 14:50:00,94.16,94.19,94.01,94.01,149696.0,84.827,84.854,84.6918,84.6918,149696.0
2019-08-16 15:00:00,94.0,94.16,93.96,94.07,114526.0,84.6828,84.827,84.6468,84.7459,114526.0
2019-08-16 15:10:00,94.08,94.11,93.98,94.01,108226.0,84.7549,84.7819,84.6648,84.6918,108226.0
2019-08-16 15:20:00,94.01,94.06,93.95,94.01,71146.0,84.6918,84.7369,84.6378,84.6918,71146.0
2019-08-16 15:30:00,94.01,94.02,93.86,94.0,96712.0,84.6918,84.7008,84.5567,84.6828,96712.0
2019-08-16 15:40:00,94.01,94.11,93.95,94.01,133611.0,84.6918,84.7819,84.6378,84.6918,133611.0
2019-08-16 15:50:00,94.0,94.11,93.9,93.93,392687.0,84.6828,84.7819,84.5927,84.6198,392687.0
2019-08-19 09:30:00,95.27,95.5,94.65,95.01,168962.0,85.8269,86.0341,85.2684,85.5927,168962.0
2019-08-19 09:40:00,95.02,95.15,94.82,95.02,102787.0,85.6017,85.7188,85.4215,85.6017,102787.0
2019-08-19 09:50:00,95.02,95.45,94.98,95.45,251358.0,85.6017,85.9891,85.5657,85.9891,251358.0
2019-08-19 10:00:00,95.43,95.65,95.34,95.54,134360.0,85.9711,86.1693,85.89,86.0702,134360.0
2019-08-19 10:10:00,95.51,95.72,95.46,95.58,268506.0,86.0432,86.2323,85.9981,86.1062,268506.0
2019-08-19 10:20:00,95.6,95.8,95.37,95.64,168163.0,86.1242,86.3044,85.917,86.1603,168163.0
2019-08-19 10:30:00,95.63,95.78,95.51,95.61,177568.0,86.1513,86.2864,86.0432,86.1332,177568.0
2019-08-19 10:40:00,95.61,95.89,95.49,95.79,283395.0,86.1332,86.3855,86.0251,86.2954,283395.0
2019-08-19 10:50:00,95.77,95.78,95.61,95.64,167613.0,86.2774,86.2864,86.1332,86.1603,167613.0
2019-08-19 11:00:00,95.66,95.78,95.63,95.74,203072.0,86.1783,86.2864,86.1513,86.2504,203072.0
2019-08-19 11:10:00,95.75,96.03,95.7,95.98,85307.0,86.2594,86.5116,86.2143,86.4666,85307.0
2019-08-19 11:20:00,95.98,95.99,95.78,95.82,124195.0,86.4666,86.4756,86.2864,86.3224,124195.0
2019-08-19 11:30:00,95.82,95.84,95.72,95.73,67522.0,86.3224,86.3404,86.2323,86.2413,67522.0
2019-08-19 11:40:00,95.73,95.74,95.46,95.49,87252.0,86.2413,86.2504,85.9981,86.0251,87252.0
2019-08-19 11:50:00,95.5,95.53,95.31,95.4,95897.0,86.0341,86.0612,85.863,85.9441,95897.0
2019-08-19 12:00:00,95.39,95.42,95.26,95.33,69352.0,85.935,85.9621,85.8179,85.881,69352.0
2019-08-19 12:10:00,95.33,95.36,95.2,95.26,97218.0,85.881,85.908,85.7639,85.8179,97218.0
2019-08-19 12:20:00,95.26,95.27,95.13,95.17,69099.0,85.8179,85.8269,85.7008,85.7369,69099.0
2019-08-19 12:30:00,95.17,95.28,95.06,95.22,163047.0,85.7369,85.8359,85.6378,85.7819,163047.0
2019-08-19 12:40:00,95.22,95.5,95.12,95.5,95298.0,85.7819,86.0341,85.6918,86.0341,95298.0
2019-08-19 12:50:00,95.5,95.58,95.44,95.57,68809.0,86.0341,86.1062,85.9801,86.0972,68809.0
2019-08-19 13:00:00,95.57,95.61,95.48,95.54,56341.0,86.0972,86.1332,86.0161,86.0702,56341.0
2019-08-19 13:10:00,95.53,95.56,95.48,95.51,80964.0,86.0612,86.0882,86.0161,86.0432,80964.0
2019-08-19 13:20:00,95.52,95.7,95.45,95.68,125425.0,86.0522,86.2143,85.9891,86.1963,125425.0
2019-08-19 13:30:00,95.7,95.75,95.53,95.75,130756.0,86.2143,86.2594,86.0612,86.2594,130756.0
2019-08-19 13:40:00,95.75,95.8,95.57,95.61,146206.0,86.2594,86.3044,86.0972,86.1332,146206.0
2019-08-19 13:50:00,95.6,95.64,95.51,95.54,113467.0,86.1242,86.1603,86.0432,86.0702,113467.0
2019-08-19 14:00:00,95.54,95.66,95.52,95.58,215641.0,86.0702,86.1783,86.0522,86.1062,215641.0
2019-08-19 14:10:00,95.58,95.71,95.56,95.61,179985.0,86.1062,86.2233,86.0882,86.1332,179985.0
2019-08-19 14:20:00,95.6,95.62,95.47,95.51,89561.0,86.1242,86.1422,86.0071,86.0432,89561.0
2019-08-19 14:30:00,95.51,95.6,95.47,95.56,163786.0,86.0432,86.1242,86.0071,86.0882,163786.0
2019-08-19 14:40:00,95.56,95.63,95.5,95.61,207250.0,86.0882,86.1513,86.0341,86.1332,207250.0
2019-08-19 14:50:00,95.62,95.73,95.53,95.56,179022.0,86.1422,86.2413,86.0612,86.0882,179022.0
2019-08-19 15:00:00,95.55,95.56,95.22,95.23,125471.0,86.0792,86.0882,85.7819,85.7909,125471.0
2019-08-19 15:10:00,95.23,95.42,95.2,95.37,223524.0,85.7909,85.9621,85.7639,85.917,223524.0
2019-08-19 15:20:00,95.39,95.48,95.36,95.45,125229.0,85.935,86.0161,85.908,85.9891,125229.0
2019-08-19 15:30:00,95.46,95.53,95.4,95.45,144818.0,85.9981,86.0612,85.9441,85.9891,144818.0
2019-08-19 15:40:00,95.45,95.47,95.25,95.38,196545.0,85.9891,86.0071,85.8089,85.926,196545.0
2019-08-19 15:50:00,95.4,95.42,94.97,95.05,598172.0,85.9441,85.9621,85.5567,85.6287,598172.0
2019-08-20 09:30:00,95.82,97.87,95.38,96.27,513515.0,86.3224,88.1692,85.926,86.7278,513515.0
2019-08-20 09:40:00,96.27,97.11,96.24,96.52,468400.0,86.7278,87.4846,86.7008,86.953,468400.0
2019-08-20 09:50:00,96.52,97.11,96.3,96.67,255640.0,86.953,87.4846,86.7548,87.0882,255640.0
2019-08-20 10:00:00,96.69,97.38,96.63,97.18,266004.0,87.1062,87.7278,87.0521,87.5476,266004.0
2019-08-20 10:10:00,97.16,97.82,97.16,97.77,128177.0,87.5296,88.1242,87.5296,88.0791,128177.0
2019-08-20 10:20:00,97.8,97.94,97.6,97.8,174792.0,88.1062,88.2323,87.926,88.1062,174792.0
2019-08-20 10:30:00,97.8,98.13,97.8,97.83,325794.0,88.1062,88.4035,88.1062,88.1332,325794.0
2019-08-20 10:40:00,97.83,97.87,97.41,97.41,139897.0,88.1332,88.1692,87.7548,87.7548,139897.0
2019-08-20 10:50:00,97.41,97.86,97.4,97.83,214883.0,87.7548,88.1602,87.7458,88.1332,214883.0
2019-08-20 11:00:00,97.83,98.18,97.81,98.13,189578.0,88.1332,88.4485,88.1152,88.4035,189578.0
2019-08-20 11:10:00,98.13,98.27,97.97,98.15,138782.0,88.4035,88.5296,88.2593,88.4215,138782.0
2019-08-20 11:20:00,98.15,98.28,98.0,98.25,192362.0,88.4215,88.5386,88.2863,88.5116,192362.0
2019-08-20 11:30:00,98.25,98.27,98.05,98.09,131114.0,88.5116,88.5296,88.3314,88.3674,131114.0
2019-08-20 11:40:00,98.08,98.19,98.03,98.18,54702.0,88.3584,88.4575,88.3134,88.4485,54702.0
2019-08-20 11:50:00,98.19,98.27,98.11,98.26,92606.0,88.4575,88.5296,88.3854,88.5206,92606.0
2019-08-20 12:00:00,98.29,98.47,98.21,98.46,110648.0,88.5476,88.7098,88.4755,88.7007,110648.0
2019-08-20 12:10:00,98.46,98.68,98.33,98.67,161904.0,88.7007,88.8989,88.5836,88.8899,161904.0
2019-08-20 12:20:00,98.67,98.72,98.55,98.66,102811.0,88.8899,88.935,88.7818,88.8809,102811.0
2019-08-20 12:30:00,98.66,98.72,98.42,98.47,84291.0,88.8809,88.935,88.6647,88.7098,84291.0
2019-08-20 12:40:00,98.47,98.5,98.2,98.22,93028.0,88.7098,88.7368,88.4665,88.4845,93028.0
2019-08-20 12:50:00,98.23,98.36,97.9,98.33,687075.0,88.4935,88.6107,88.1963,88.5836,687075.0
2019-08-20 13:00:00,98.32,99.04,98.31,98.95,218591.0,88.5746,89.2233,88.5656,89.1422,218591.0
2019-08-20 13:10:00,98.95,99.01,98.68,98.76,95182.0,89.1422,89.1962,88.8989,88.971,95182.0
2019-08-20 13:20:00,98.73,98.86,98.63,98.7,44702.0,88.944,89.0611,88.8539,88.917,44702.0
2019-08-20 13:30:00,98.7,98.78,98.52,98.75,166124.0,88.917,88.989,88.7548,88.962,166124.0
2019-08-20 13:40:00,98.77,99.06,98.76,99.0,86351.0,88.98,89.2413,88.971,89.1872,86351.0
2019-08-20 13:50:00,99.0,99.12,98.85,98.93,84458.0,89.1872,89.2953,89.0521,89.1242,84458.0
2019-08-20 14:00:00,98.93,98.94,98.63,98.68,102923.0,89.1242,89.1332,88.8539,88.8989,102923.0
2019-08-20 14:10:00,98.67,98.76,98.57,98.76,148320.0,88.8899,88.971,88.7998,88.971,148320.0
2019-08-20 14:20:00,98.75,98.83,98.56,98.58,91367.0,88.962,89.0341,88.7908,88.8089,91367.0
2019-08-20 14:30:00,98.58,98.65,98.3,98.37,109947.0,88.8089,88.8719,88.5566,88.6197,109947.0
2019-08-20 14:40:00,98.38,98.45,98.3,98.31,84591.0,88.6287,88.6917,88.5566,88.5656,84591.0
2019-08-20 14:50:00,98.29,98.44,98.12,98.41,249961.0,88.5476,88.6827,88.3944,88.6557,249961.0
2019-08-20 15:00:00,98.41,98.41,98.22,98.26,99033.0,88.6557,88.6557,88.4845,88.5206,99033.0
2019-08-20 15:10:00,98.25,98.3,98.24,98.26,107872.0,88.5116,88.5566,88.5026,88.5206,107872.0
2019-08-20 15:20:00,98.26,98.29,97.94,98.02,193260.0,88.5206,88.5476,88.2323,88.3044,193260.0
2019-08-20 15:30:00,98.01,98.17,97.84,98.14,288644.0,88.2954,88.4395,88.1422,88.4125,288644.0
2019-08-20 15:40:00,98.14,98.42,98.03,98.38,255287.0,88.4125,88.6647,88.3134,88.6287,255287.0
2019-08-20 15:50:00,98.37,98.4,97.95,98.03,571194.0,88.6197,88.6467,88.2413,88.3134,571194.0
2019-08-21 09:30:00,110.03,110.24,108.36,109.04,2208566.0,99.1239,99.3131,97.6195,98.2321,2208566.0
2019-08-21 09:40:00,109.04,109.1,107.53,107.86,1120941.0,98.2321,98.2861,96.8717,97.169,1120941.0
2019-08-21 09:50:00,107.85,108.74,107.51,108.11,878033.0,97.16,97.9618,96.8537,97.3943,878033.0
2019-08-21 10:00:00,108.06,109.77,107.54,109.28,819786.0,97.3492,98.8897,96.8807,98.4483,819786.0
2019-08-21 10:10:00,109.26,109.7,108.73,108.85,475164.0,98.4303,98.8267,97.9528,98.0609,475164.0
2019-08-21 10:20:00,108.83,109.04,107.84,108.05,643552.0,98.0429,98.2321,97.151,97.3402,643552.0
2019-08-21 10:30:00,108.05,108.64,107.76,108.23,659044.0,97.3402,97.8717,97.0789,97.5024,659044.0
2019-08-21 10:40:00,108.23,108.94,108.12,108.16,407859.0,97.5024,98.142,97.4033,97.4393,407859.0
2019-08-21 10:50:00,108.15,108.33,107.91,108.12,349849.0,97.4303,97.5924,97.2141,97.4033,349849.0
2019-08-21 11:00:00,108.12,108.17,107.76,108.03,306923.0,97.4033,97.4483,97.0789,97.3222,306923.0
2019-08-21 11:10:00,108.03,108.14,107.58,107.64,308846.0,97.3222,97.4213,96.9168,96.9708,308846.0
2019-08-21 11:20:00,107.66,107.76,107.28,107.34,277809.0,96.9889,97.0789,96.6465,96.7006,277809.0
2019-08-21 11:30:00,107.33,107.71,107.11,107.47,730416.0,96.6916,97.0339,96.4934,96.8177,730416.0
2019-08-21 11:40:00,107.47,107.58,107.22,107.45,540586.0,96.8177,96.9168,96.5925,96.7997,540586.0
2019-08-21 11:50:00,107.47,107.68,107.24,107.47,497008.0,96.8177,97.0069,96.6105,96.8177,497008.0
2019-08-21 12:00:00,107.47,107.5,107.12,107.2,167419.0,96.8177,96.8447,96.5024,96.5745,167419.0
2019-08-21 12:10:00,107.21,107.59,107.19,107.46,234011.0,96.5835,96.9258,96.5654,96.8087,234011.0
2019-08-21 12:20:00,107.46,107.57,107.3,107.51,246863.0,96.8087,96.9078,96.6645,96.8537,246863.0
2019-08-21 12:30:00,107.51,107.81,107.46,107.73,462411.0,96.8537,97.124,96.8087,97.0519,462411.0
2019-08-21 12:40:00,107.73,107.74,107.27,107.73,172717.0,97.0519,97.0609,96.6375,97.0519,172717.0
2019-08-21 12:50:00,107.72,107.75,107.57,107.59,81127.0,97.0429,97.0699,96.9078,96.9258,81127.0
2019-08-21 13:00:00,107.58,107.63,107.46,107.62,99850.0,96.9168,96.9618,96.8087,96.9528,99850.0
2019-08-21 13:10:00,107.62,107.75,107.59,107.71,200141.0,96.9528,97.0699,96.9258,97.0339,200141.0
2019-08-21 13:20:00,107.7,107.96,107.47,107.94,316332.0,97.0249,97.2591,96.8177,97.2411,316332.0
2019-08-21 13:30:00,107.95,108.04,107.45,107.7,309382.0,97.2501,97.3312,96.7997,97.0249,309382.0
2019-08-21 13:40:00,107.69,107.85,107.67,107.8,111810.0,97.0159,97.16,96.9979,97.115,111810.0
2019-08-21 13:50:00,107.8,107.88,107.72,107.8,160449.0,97.115,97.187,97.0429,97.115,160449.0
2019-08-21 14:00:00,107.8,107.99,107.57,107.64,226571.0,97.115,97.2861,96.9078,96.9708,226571.0
2019-08-21 14:10:00,107.65,108.07,107.45,108.01,300340.0,96.9798,97.3582,96.7997,97.3042,300340.0
2019-08-21 14:20:00,108.01,108.05,107.87,107.98,241348.0,97.3042,97.3402,97.178,97.2771,241348.0
2019-08-21 14:30:00,107.99,108.03,107.79,107.99,231501.0,97.2861,97.3222,97.106,97.2861,231501.0
2019-08-21 14:40:00,108.0,108.01,107.84,107.94,124193.0,97.2952,97.3042,97.151,97.2411,124193.0
2019-08-21 14:50:00,107.95,108.22,107.91,108.09,214630.0,97.2501,97.4933,97.2141,97.3762,214630.0
2019-08-21 15:00:00,108.09,108.12,107.93,108.03,205827.0,97.3762,97.4033,97.2321,97.3222,205827.0
2019-08-21 15:10:00,108.03,108.11,108.0,108.09,230081.0,97.3222,97.3943,97.2952,97.3762,230081.0
2019-08-21 15:20:00,108.09,108.17,107.98,108.01,174690.0,97.3762,97.4483,97.2771,97.3042,174690.0
2019-08-21 15:30:00,108.02,108.1,107.96,108.01,371475.0,97.3132,97.3852,97.2591,97.3042,371475.0
2019-08-21 15:40:00,108.02,108.02,107.82,107.98,301857.0,97.3132,97.3132,97.133,97.2771,301857.0
2019-08-21 15:50:00,107.97,108.12,107.94,108.0,825149.0,97.2681,97.4033,97.2411,97.2952,825149.0
2019-08-22 09:30:00,108.38,108.48,107.64,107.96,314930.0,97.6375,97.7276,96.9708,97.2591,314930.0
2019-08-22 09:40:00,107.95,108.24,107.75,108.19,268968.0,97.2501,97.5114,97.0699,97.4663,268968.0
2019-08-22 09:50:00,108.22,108.46,108.03,108.15,193272.0,97.4933,97.7096,97.3222,97.4303,193272.0
2019-08-22 10:00:00,108.15,108.18,107.36,107.98,236577.0,97.4303,97.4573,96.7186,97.2771,236577.0
2019-08-22 10:10:00,108.0,108.0,107.22,107.24,86560.0,97.2952,97.2952,96.5925,96.6105,86560.0
2019-08-22 10:20:00,107.2,107.44,107.13,107.36,127551.0,96.5745,96.7907,96.5114,96.7186,127551.0
2019-08-22 10:30:00,107.36,107.36,106.93,106.94,277251.0,96.7186,96.7186,96.3312,96.3402,277251.0
2019-08-22 10:40:00,106.94,107.27,106.93,107.18,216282.0,96.3402,96.6375,96.3312,96.5564,216282.0
2019-08-22 10:50:00,107.17,107.56,107.04,107.4,164471.0,96.5474,96.8988,96.4303,96.7546,164471.0
2019-08-22 11:00:00,107.4,107.89,107.3,107.85,130628.0,96.7546,97.1961,96.6645,97.16,130628.0
2019-08-22 11:10:00,107.88,108.12,107.69,107.7,340033.0,97.187,97.4033,97.0159,97.0249,340033.0
2019-08-22 11:20:00,107.7,107.87,107.67,107.7,109681.0,97.0249,97.178,96.9979,97.0249,109681.0
2019-08-22 11:30:00,107.69,107.99,107.69,107.97,83997.0,97.0159,97.2861,97.0159,97.2681,83997.0
2019-08-22 11:40:00,107.99,108.21,107.95,107.98,75399.0,97.2861,97.4843,97.2501,97.2771,75399.0
2019-08-22 11:50:00,107.97,108.03,107.82,107.86,55758.0,97.2681,97.3222,97.133,97.169,55758.0
2019-08-22 12:00:00,107.87,108.18,107.87,108.02,65335.0,97.178,97.4573,97.178,97.3132,65335.0
2019-08-22 12:10:00,108.04,108.04,107.94,107.97,46492.0,97.3312,97.3312,97.2411,97.2681,46492.0
2019-08-22 12:20:00,107.99,108.03,107.9,107.96,41022.0,97.2861,97.3222,97.2051,97.2591,41022.0
2019-08-22 12:30:00,107.98,108.12,107.8,107.83,82203.0,97.2771,97.4033,97.115,97.142,82203.0
2019-08-22 12:40:00,107.82,107.97,107.73,107.9,37426.0,97.133,97.2681,97.0519,97.2051,37426.0
2019-08-22 12:50:00,107.9,108.19,107.85,107.91,84167.0,97.2051,97.4663,97.16,97.2141,84167.0
2019-08-22 13:00:00,107.91,108.11,107.89,108.02,72047.0,97.2141,97.3943,97.1961,97.3132,72047.0
2019-08-22 13:10:00,108.01,108.02,107.89,107.94,58438.0,97.3042,97.3132,97.1961,97.2411,58438.0
2019-08-22 13:20:00,107.93,108.08,107.92,108.06,81373.0,97.2321,97.3672,97.2231,97.3492,81373.0
2019-08-22 13:30:00,108.06,108.12,107.99,107.99,86083.0,97.3492,97.4033,97.2861,97.2861,86083.0
2019-08-22 13:40:00,108.0,108.02,107.84,107.96,84208.0,97.2952,97.3132,97.151,97.2591,84208.0
2019-08-22 13:50:00,107.95,107.95,107.7,107.78,95153.0,97.2501,97.2501,97.0249,97.097,95153.0
2019-08-22 14:00:00,107.77,107.83,107.63,107.69,122591.0,97.088,97.142,96.9618,97.0159,122591.0
2019-08-22 14:10:00,107.68,107.9,107.57,107.89,103401.0,97.0069,97.2051,96.9078,97.1961,103401.0
2019-08-22 14:20:00,107.89,107.92,107.72,107.81,89390.0,97.1961,97.2231,97.0429,97.124,89390.0
2019-08-22 14:30:00,107.79,108.22,107.76,108.0,65200.0,97.106,97.4933,97.0789,97.2952,65200.0
2019-08-22 14:40:00,108.0,108.1,107.82,107.92,123773.0,97.2952,97.3852,97.133,97.2231,123773.0
2019-08-22 14:50:00,107.95,108.04,107.86,108.01,106600.0,97.2501,97.3312,97.169,97.3042,106600.0
2019-08-22 15:00:00,108.01,108.11,107.94,107.98,94888.0,97.3042,97.3943,97.2411,97.2771,94888.0
2019-08-22 15:10:00,107.99,108.21,107.9,108.14,133162.0,97.2861,97.4843,97.2051,97.4213,133162.0
2019-08-22 15:20:00,108.16,108.37,108.14,108.28,147858.0,97.4393,97.6285,97.4213,97.5474,147858.0
2019-08-22 15:30:00,108.29,108.44,108.19,108.35,202531.0,97.5564,97.6915,97.4663,97.6105,202531.0
2019-08-22 15:40:00,108.36,108.61,108.34,108.48,249182.0,97.6195,97.8447,97.6015,97.7276,249182.0
2019-08-22 15:50:00,108.47,108.52,108.09,108.13,463404.0,97.7186,97.7636,97.3762,97.4123,463404.0
2019-08-23 09:30:00,107.09,107.41,106.47,106.86,161534.0,96.4754,96.7636,95.9168,96.2682,161534.0
2019-08-23 09:40:00,106.9,107.15,106.84,106.91,81365.0,96.3042,96.5294,96.2501,96.3132,81365.0
2019-08-23 09:50:00,106.88,107.27,106.79,107.26,72111.0,96.2862,96.6375,96.2051,96.6285,72111.0
2019-08-23 10:00:00,107.27,107.61,107.0,107.28,159441.0,96.6375,96.9438,96.3943,96.6465,159441.0
2019-08-23 10:10:00,107.24,107.44,106.9,107.32,103293.0,96.6105,96.7907,96.3042,96.6826,103293.0
2019-08-23 10:20:00,107.34,107.42,107.05,107.25,81754.0,96.7006,96.7726,96.4393,96.6195,81754.0
2019-08-23 10:30:00,107.28,107.63,107.23,107.63,83408.0,96.6465,96.9618,96.6015,96.9618,83408.0
2019-08-23 10:40:00,107.63,107.76,107.4,107.45,109865.0,96.9618,97.0789,96.7546,96.7997,109865.0
2019-08-23 10:50:00,107.44,107.84,107.42,107.43,107834.0,96.7907,97.151,96.7726,96.7817,107834.0
2019-08-23 11:00:00,107.46,107.59,106.15,106.23,185858.0,96.8087,96.9258,95.6285,95.7006,185858.0
2019-08-23 11:10:00,106.17,106.96,106.16,106.76,122005.0,95.6465,96.3582,95.6375,96.1781,122005.0
2019-08-23 11:20:00,106.76,107.3,106.67,107.03,128817.0,96.1781,96.6645,96.097,96.4213,128817.0
2019-08-23 11:30:00,107.05,107.16,106.89,106.97,95747.0,96.4393,96.5384,96.2952,96.3672,95747.0
2019-08-23 11:40:00,106.95,106.98,106.71,106.88,96739.0,96.3492,96.3763,96.133,96.2862,96739.0
2019-08-23 11:50:00,106.86,107.02,106.83,106.96,47827.0,96.2682,96.4123,96.2411,96.3582,47827.0
2019-08-23 12:00:00,106.97,107.28,106.79,107.28,71368.0,96.3672,96.6465,96.2051,96.6465,71368.0
2019-08-23 12:10:00,107.29,107.5,107.17,107.29,95662.0,96.6555,96.8447,96.5474,96.6555,95662.0
2019-08-23 12:20:00,107.3,107.48,107.21,107.3,79916.0,96.6645,96.8267,96.5835,96.6645,79916.0
2019-08-23 12:30:00,107.29,107.48,107.27,107.47,78736.0,96.6555,96.8267,96.6375,96.8177,78736.0
2019-08-23 12:40:00,107.48,107.57,107.27,107.32,87234.0,96.8267,96.9078,96.6375,96.6826,87234.0
2019-08-23 12:50:00,107.31,107.39,107.21,107.28,53425.0,96.6735,96.7456,96.5835,96.6465,53425.0
2019-08-23 13:00:00,107.27,107.36,107.11,107.17,73479.0,96.6375,96.7186,96.4934,96.5474,73479.0
2019-08-23 13:10:00,107.16,107.31,107.06,107.11,70955.0,96.5384,96.6735,96.4483,96.4934,70955.0
2019-08-23 13:20:00,107.09,107.17,106.99,107.05,47333.0,96.4754,96.5474,96.3853,96.4393,47333.0
2019-08-23 13:30:00,107.06,107.43,107.03,107.39,43781.0,96.4483,96.7817,96.4213,96.7456,43781.0
2019-08-23 13:40:00,107.38,107.38,107.11,107.17,71980.0,96.7366,96.7366,96.4934,96.5474,71980.0
2019-08-23 13:50:00,107.18,107.35,107.16,107.27,58699.0,96.5564,96.7096,96.5384,96.6375,58699.0
2019-08-23 14:00:00,107.27,107.28,107.12,107.17,45427.0,96.6375,96.6465,96.5024,96.5474,45427.0
2019-08-23 14:10:00,107.17,107.22,107.07,107.12,44387.0,96.5474,96.5925,96.4573,96.5024,44387.0
2019-08-23 14:20:00,107.14,107.21,106.99,107.08,35068.0,96.5204,96.5835,96.3853,96.4663,35068.0
2019-08-23 14:30:00,107.09,107.23,107.01,107.05,49502.0,96.4754,96.6015,96.4033,96.4393,49502.0
2019-08-23 14:40:00,107.05,107.11,106.82,106.83,75635.0,96.4393,96.4934,96.2321,96.2411,75635.0
2019-08-23 14:50:00,106.85,106.9,106.68,106.85,57641.0,96.2591,96.3042,96.106,96.2591,57641.0
2019-08-23 15:00:00,106.82,107.06,106.76,106.83,48002.0,96.2321,96.4483,96.1781,96.2411,48002.0
2019-08-23 15:10:00,106.83,106.87,106.63,106.79,71902.0,96.2411,96.2772,96.0609,96.2051,71902.0
2019-08-23 15:20:00,106.81,106.94,106.71,106.75,58032.0,96.2231,96.3402,96.133,96.1691,58032.0
2019-08-23 15:30:00,106.71,106.76,106.52,106.57,72406.0,96.133,96.1781,95.9619,96.0069,72406.0
2019-08-23 15:40:00,106.57,106.59,106.32,106.35,126092.0,96.0069,96.0249,95.7817,95.8087,126092.0
2019-08-23 15:50:00,106.32,106.45,105.75,106.43,445043.0,95.7817,95.8988,95.2682,95.8808,445043.0
2019-08-26 09:30:00,107.6,107.6,106.39,106.7,167448.0,96.9348,96.9348,95.8447,96.124,167448.0
2019-08-26 09:40:00,106.66,106.66,105.55,105.7,97398.0,96.088,96.088,95.088,95.2231,97398.0
2019-08-26 09:50:00,105.7,106.16,105.65,106.16,134655.0,95.2231,95.6375,95.1781,95.6375,134655.0
2019-08-26 10:00:00,106.16,106.23,105.63,105.76,125725.0,95.6375,95.7006,95.1601,95.2772,125725.0
2019-08-26 10:10:00,105.79,106.07,105.7,105.93,73231.0,95.3042,95.5565,95.2231,95.4303,73231.0
2019-08-26 10:20:00,105.96,106.0,105.58,105.78,69770.0,95.4574,95.4934,95.115,95.2952,69770.0
2019-08-26 10:30:00,105.76,106.16,105.66,106.04,49262.0,95.2772,95.6375,95.1871,95.5294,49262.0
2019-08-26 10:40:00,106.03,106.4,105.92,106.3,61681.0,95.5204,95.8537,95.4213,95.7637,61681.0
2019-08-26 10:50:00,106.31,106.4,106.02,106.14,68443.0,95.7727,95.8537,95.5114,95.6195,68443.0
2019-08-26 11:00:00,106.13,106.38,106.07,106.32,42376.0,95.6105,95.8357,95.5565,95.7817,42376.0
2019-08-26 11:10:00,106.28,106.6,106.21,106.33,56821.0,95.7456,96.0339,95.6826,95.7907,56821.0
2019-08-26 11:20:00,106.35,106.44,106.23,106.35,46744.0,95.8087,95.8898,95.7006,95.8087,46744.0
2019-08-26 11:30:00,106.38,106.51,106.18,106.45,94750.0,95.8357,95.9528,95.6556,95.8988,94750.0
2019-08-26 11:40:00,106.45,106.49,106.23,106.24,62677.0,95.8988,95.9348,95.7006,95.7096,62677.0
2019-08-26 11:50:00,106.24,106.27,106.09,106.13,83075.0,95.7096,95.7366,95.5745,95.6105,83075.0
2019-08-26 12:00:00,106.14,106.24,106.11,106.2,107809.0,95.6195,95.7096,95.5925,95.6736,107809.0
2019-08-26 12:10:00,106.22,106.23,106.09,106.12,87489.0,95.6916,95.7006,95.5745,95.6015,87489.0
2019-08-26 12:20:00,106.12,106.7,106.12,106.35,92294.0,95.6015,96.124,95.6015,95.8087,92294.0
2019-08-26 12:30:00,106.34,106.4,106.22,106.35,73855.0,95.7997,95.8537,95.6916,95.8087,73855.0
2019-08-26 12:40:00,106.34,106.46,106.24,106.27,54276.0,95.7997,95.9078,95.7096,95.7366,54276.0
2019-08-26 12:50:00,106.27,106.32,106.2,106.23,31108.0,95.7366,95.7817,95.6736,95.7006,31108.0
2019-08-26 13:00:00,106.24,106.36,106.24,106.35,32763.0,95.7096,95.8177,95.7096,95.8087,32763.0
2019-08-26 13:10:00,106.34,106.35,106.15,106.35,74991.0,95.7997,95.8087,95.6285,95.8087,74991.0
2019-08-26 13:20:00,106.34,106.53,106.3,106.35,37715.0,95.7997,95.9709,95.7637,95.8087,37715.0
2019-08-26 13:30:00,106.36,106.39,106.18,106.27,55127.0,95.8177,95.8447,95.6556,95.7366,55127.0
2019-08-26 13:40:00,106.25,106.52,106.19,106.19,61250.0,95.7186,95.9619,95.6646,95.6646,61250.0
2019-08-26 13:50:00,106.2,106.27,106.1,106.21,43920.0,95.6736,95.7366,95.5835,95.6826,43920.0
2019-08-26 14:00:00,106.23,106.23,105.93,105.94,39694.0,95.7006,95.7006,95.4303,95.4393,39694.0
2019-08-26 14:10:00,105.93,106.13,105.87,106.05,66095.0,95.4303,95.6105,95.3763,95.5384,66095.0
2019-08-26 14:20:00,106.03,106.12,106.01,106.05,47363.0,95.5204,95.6015,95.5024,95.5384,47363.0
2019-08-26 14:30:00,106.04,106.05,105.91,105.97,49130.0,95.5294,95.5384,95.4123,95.4664,49130.0
2019-08-26 14:40:00,105.96,105.96,105.82,105.84,59775.0,95.4574,95.4574,95.3312,95.3493,59775.0
2019-08-26 14:50:00,105.84,105.94,105.77,105.94,55719.0,95.3493,95.4393,95.2862,95.4393,55719.0
2019-08-26 15:00:00,105.93,106.04,105.85,105.85,74862.0,95.4303,95.5294,95.3583,95.3583,74862.0
2019-08-26 15:10:00,105.86,105.95,105.82,105.89,47239.0,95.3673,95.4483,95.3312,95.3943,47239.0
2019-08-26 15:20:00,105.89,106.0,105.86,105.92,142676.0,95.3943,95.4934,95.3673,95.4213,142676.0
2019-08-26 15:30:00,105.93,106.12,105.92,106.09,94861.0,95.4303,95.6015,95.4213,95.5745,94861.0
2019-08-26 15:40:00,106.08,106.12,105.85,105.85,79297.0,95.5655,95.6015,95.3583,95.3583,79297.0
2019-08-26 15:50:00,105.83,106.43,105.83,106.43,482380.0,95.3402,95.8808,95.3402,95.8808,482380.0
2019-08-27 09:30:00,107.08,107.13,106.65,106.91,72669.0,96.4663,96.5114,96.079,96.3132,72669.0
2019-08-27 09:40:00,106.95,107.17,106.74,107.07,54608.0,96.3492,96.5474,96.16,96.4573,54608.0
2019-08-27 09:50:00,107.07,107.31,106.88,107.19,71271.0,96.4573,96.6735,96.2862,96.5654,71271.0
2019-08-27 10:00:00,107.25,107.53,107.22,107.45,70126.0,96.6195,96.8717,96.5925,96.7997,70126.0
2019-08-27 10:10:00,107.45,107.47,107.28,107.46,41313.0,96.7997,96.8177,96.6465,96.8087,41313.0
2019-08-27 10:20:00,107.46,107.52,107.28,107.4,77723.0,96.8087,96.8627,96.6465,96.7546,77723.0
2019-08-27 10:30:00,107.38,107.53,107.37,107.38,74089.0,96.7366,96.8717,96.7276,96.7366,74089.0
2019-08-27 10:40:00,107.38,107.46,107.22,107.39,49419.0,96.7366,96.8087,96.5925,96.7456,49419.0
2019-08-27 10:50:00,107.38,107.43,107.3,107.32,58138.0,96.7366,96.7817,96.6645,96.6826,58138.0
2019-08-27 11:00:00,107.31,107.42,107.18,107.19,52263.0,96.6735,96.7726,96.5564,96.5654,52263.0
2019-08-27 11:10:00,107.2,107.24,106.92,106.92,35146.0,96.5745,96.6105,96.3222,96.3222,35146.0
2019-08-27 11:20:00,106.93,107.02,106.88,106.93,30863.0,96.3312,96.4123,96.2862,96.3312,30863.0
2019-08-27 11:30:00,106.94,107.0,106.85,106.94,53909.0,96.3402,96.3943,96.2591,96.3402,53909.0
2019-08-27 11:40:00,106.93,107.01,106.84,106.99,27839.0,96.3312,96.4033,96.2501,96.3853,27839.0
2019-08-27 11:50:00,107.01,107.03,106.79,106.81,32126.0,96.4033,96.4213,96.2051,96.2231,32126.0
2019-08-27 12:00:00,106.8,106.92,106.65,106.65,39753.0,96.2141,96.3222,96.079,96.079,39753.0
2019-08-27 12:10:00,106.65,106.7,106.56,106.59,35700.0,96.079,96.124,95.9979,96.0249,35700.0
2019-08-27 12:20:00,106.58,106.61,106.5,106.54,23356.0,96.0159,96.0429,95.9438,95.9799,23356.0
2019-08-27 12:30:00,106.52,106.62,106.29,106.3,23988.0,95.9619,96.0519,95.7546,95.7637,23988.0
2019-08-27 12:40:00,106.29,106.44,106.26,106.34,29716.0,95.7546,95.8898,95.7276,95.7997,29716.0
2019-08-27 12:50:00,106.34,106.34,106.12,106.22,35205.0,95.7997,95.7997,95.6015,95.6916,35205.0
2019-08-27 13:00:00,106.19,106.38,106.15,106.32,24346.0,95.6646,95.8357,95.6285,95.7817,24346.0
2019-08-27 13:10:00,106.32,106.41,106.18,106.31,24983.0,95.7817,95.8628,95.6556,95.7727,24983.0
2019-08-27 13:20:00,106.29,106.35,106.25,106.34,42719.0,95.7546,95.8087,95.7186,95.7997,42719.0
2019-08-27 13:30:00,106.35,106.48,106.19,106.25,66527.0,95.8087,95.9258,95.6646,95.7186,66527.0
2019-08-27 13:40:00,106.27,106.43,106.26,106.34,43749.0,95.7366,95.8808,95.7276,95.7997,43749.0
2019-08-27 13:50:00,106.36,106.41,106.31,106.41,25831.0,95.8177,95.8628,95.7727,95.8628,25831.0
2019-08-27 14:00:00,106.42,106.48,106.27,106.27,30313.0,95.8718,95.9258,95.7366,95.7366,30313.0
2019-08-27 14:10:00,106.29,106.32,106.16,106.31,36057.0,95.7546,95.7817,95.6375,95.7727,36057.0
2019-08-27 14:20:00,106.29,106.38,106.12,106.2,25228.0,95.7546,95.8357,95.6015,95.6736,25228.0
2019-08-27 14:30:00,106.2,106.2,106.05,106.07,28827.0,95.6736,95.6736,95.5384,95.5565,28827.0
2019-08-27 14:40:00,106.08,106.18,105.98,106.11,41417.0,95.5655,95.6556,95.4754,95.5925,41417.0
2019-08-27 14:50:00,106.1,106.26,106.09,106.15,36969.0,95.5835,95.7276,95.5745,95.6285,36969.0
2019-08-27 15:00:00,106.17,106.42,106.17,106.38,41533.0,95.6465,95.8718,95.6465,95.8357,41533.0
2019-08-27 15:10:00,106.39,106.39,106.27,106.35,47841.0,95.8447,95.8447,95.7366,95.8087,47841.0
2019-08-27 15:20:00,106.32,106.43,106.26,106.38,65086.0,95.7817,95.8808,95.7276,95.8357,65086.0
2019-08-27 15:30:00,106.37,106.38,106.22,106.3,62547.0,95.8267,95.8357,95.6916,95.7637,62547.0
2019-08-27 15:40:00,106.31,106.44,106.26,106.36,59837.0,95.7727,95.8898,95.7276,95.8177,59837.0
2019-08-27 15:50:00,106.36,106.37,106.03,106.05,186288.0,95.8177,95.8267,95.5204,95.5384,186288.0
2019-08-28 09:30:00,105.6,106.2,105.32,106.19,98491.0,95.133,95.6736,94.8808,95.6646,98491.0
2019-08-28 09:40:00,106.22,107.18,106.03,107.14,90885.0,95.6916,96.5564,95.5204,96.5204,90885.0
2019-08-28 09:50:00,107.13,107.67,107.07,107.48,88787.0,96.5114,96.9979,96.4573,96.8267,88787.0
2019-08-28 10:00:00,107.48,107.74,107.24,107.61,189830.0,96.8267,97.0609,96.6105,96.9438,189830.0
2019-08-28 10:10:00,107.63,107.75,107.26,107.32,66460.0,96.9618,97.0699,96.6285,96.6826,66460.0
2019-08-28 10:20:00,107.32,107.59,107.26,107.32,51772.0,96.6826,96.9258,96.6285,96.6826,51772.0
2019-08-28 10:30:00,107.33,107.77,107.33,107.74,53328.0,96.6916,97.088,96.6916,97.0609,53328.0
2019-08-28 10:40:00,107.7,108.08,107.63,107.96,92056.0,97.0249,97.3672,96.9618,97.2591,92056.0
2019-08-28 10:50:00,108.0,108.11,107.74,107.9,123863.0,97.2952,97.3943,97.0609,97.2051,123863.0
2019-08-28 11:00:00,107.9,108.0,107.77,107.98,56462.0,97.2051,97.2952,97.088,97.2771,56462.0
2019-08-28 11:10:00,107.99,108.06,107.9,107.97,36856.0,97.2861,97.3492,97.2051,97.2681,36856.0
2019-08-28 11:20:00,107.97,108.28,107.97,108.27,60925.0,97.2681,97.5474,97.2681,97.5384,60925.0
2019-08-28 11:30:00,108.27,108.27,108.03,108.05,50246.0,97.5384,97.5384,97.3222,97.3402,50246.0
2019-08-28 11:40:00,108.04,108.37,108.03,108.25,45388.0,97.3312,97.6285,97.3222,97.5204,45388.0
2019-08-28 11:50:00,108.28,108.47,108.27,108.45,44349.0,97.5474,97.7186,97.5384,97.7006,44349.0
2019-08-28 12:00:00,108.45,108.53,108.37,108.39,45781.0,97.7006,97.7726,97.6285,97.6465,45781.0
2019-08-28 12:10:00,108.39,108.41,108.25,108.39,55444.0,97.6465,97.6645,97.5204,97.6465,55444.0
2019-08-28 12:20:00,108.39,108.43,108.21,108.25,51465.0,97.6465,97.6825,97.4843,97.5204,51465.0
2019-08-28 12:30:00,108.26,108.35,108.23,108.3,60227.0,97.5294,97.6105,97.5024,97.5654,60227.0
2019-08-28 12:40:00,108.28,108.34,108.22,108.27,23491.0,97.5474,97.6015,97.4933,97.5384,23491.0
2019-08-28 12:50:00,108.26,108.43,108.24,108.32,121701.0,97.5294,97.6825,97.5114,97.5834,121701.0
2019-08-28 13:00:00,108.31,108.31,108.05,108.11,77954.0,97.5744,97.5744,97.3402,97.3943,77954.0
2019-08-28 13:10:00,108.11,108.14,107.92,108.05,37692.0,97.3943,97.4213,97.2231,97.3402,37692.0
2019-08-28 13:20:00,108.05,108.2,108.05,108.1,46648.0,97.3402,97.4753,97.3402,97.3852,46648.0
2019-08-28 13:30:00,108.08,108.28,108.02,108.19,62879.0,97.3672,97.5474,97.3132,97.4663,62879.0
2019-08-28 13:40:00,108.19,108.24,108.13,108.16,37867.0,97.4663,97.5114,97.4123,97.4393,37867.0
2019-08-28 13:50:00,108.16,108.16,108.07,108.14,32294.0,97.4393,97.4393,97.3582,97.4213,32294.0
2019-08-28 14:00:00,108.14,108.18,108.1,108.16,37951.0,97.4213,97.4573,97.3852,97.4393,37951.0
2019-08-28 14:10:00,108.18,108.31,108.18,108.28,74928.0,97.4573,97.5744,97.4573,97.5474,74928.0
2019-08-28 14:20:00,108.29,108.32,108.21,108.24,39540.0,97.5564,97.5834,97.4843,97.5114,39540.0
2019-08-28 14:30:00,108.25,108.37,108.22,108.29,78638.0,97.5204,97.6285,97.4933,97.5564,78638.0
2019-08-28 14:40:00,108.29,108.41,108.14,108.34,89841.0,97.5564,97.6645,97.4213,97.6015,89841.0
2019-08-28 14:50:00,108.34,108.44,108.34,108.44,156668.0,97.6015,97.6915,97.6015,97.6915,156668.0
2019-08-28 15:00:00,108.44,108.58,108.34,108.51,104046.0,97.6915,97.8177,97.6015,97.7546,104046.0
2019-08-28 15:10:00,108.51,108.53,108.36,108.46,70628.0,97.7546,97.7726,97.6195,97.7096,70628.0
2019-08-28 15:20:00,108.46,108.46,108.12,108.12,71038.0,97.7096,97.7096,97.4033,97.4033,71038.0
2019-08-28 15:30:00,108.11,108.18,108.03,108.14,104562.0,97.3943,97.4573,97.3222,97.4213,104562.0
2019-08-28 15:40:00,108.13,108.25,108.07,108.13,135463.0,97.4123,97.5204,97.3582,97.4123,135463.0
2019-08-28 15:50:00,108.12,108.3,107.97,108.2,261669.0,97.4033,97.5654,97.2681,97.4753,261669.0
2019-08-29 09:30:00,109.37,109.88,109.06,109.78,176532.0,98.5294,98.9888,98.2501,98.8987,176532.0
2019-08-29 09:40:00,109.74,110.19,109.39,110.1,191668.0,98.8627,99.2681,98.5474,99.187,191668.0
2019-08-29 09:50:00,110.1,110.39,110.02,110.34,224553.0,99.187,99.4483,99.1149,99.4032,224553.0
2019-08-29 10:00:00,110.36,110.36,109.88,110.14,80083.0,99.4212,99.4212,98.9888,99.223,80083.0
2019-08-29 10:10:00,110.14,110.18,109.89,110.07,95395.0,99.223,99.2591,98.9978,99.16,95395.0
2019-08-29 10:20:00,110.04,110.34,110.01,110.32,111847.0,99.133,99.4032,99.1059,99.3852,111847.0
2019-08-29 10:30:00,110.31,110.33,109.84,110.11,84602.0,99.3762,99.3942,98.9528,99.196,84602.0
2019-08-29 10:40:00,110.09,110.38,110.09,110.34,74742.0,99.178,99.4393,99.178,99.4032,74742.0
2019-08-29 10:50:00,110.34,110.84,110.31,110.81,332945.0,99.4032,99.8537,99.3762,99.8266,332945.0
2019-08-29 11:00:00,110.83,111.13,110.63,111.09,113921.0,99.8446,100.1149,99.6645,100.0789,113921.0
2019-08-29 11:10:00,111.09,111.12,110.98,111.06,86628.0,100.0789,100.1059,99.9798,100.0519,86628.0
2019-08-29 11:20:00,111.09,111.36,110.99,111.36,86218.0,100.0789,100.3221,99.9888,100.3221,86218.0
2019-08-29 11:30:00,111.35,111.63,111.3,111.5,115900.0,100.3131,100.5654,100.2681,100.4482,115900.0
2019-08-29 11:40:00,111.51,111.51,111.31,111.31,89397.0,100.4572,100.4572,100.2771,100.2771,89397.0
2019-08-29 11:50:00,111.32,111.53,111.24,111.46,77072.0,100.2861,100.4753,100.214,100.4122,77072.0
2019-08-29 12:00:00,111.46,111.67,111.33,111.64,111539.0,100.4122,100.6014,100.2951,100.5744,111539.0
2019-08-29 12:10:00,111.64,111.84,111.5,111.62,206235.0,100.5744,100.7545,100.4482,100.5563,206235.0
2019-08-29 12:20:00,111.61,111.85,111.59,111.78,52768.0,100.5473,100.7635,100.5293,100.7005,52768.0
2019-08-29 12:30:00,111.79,111.88,111.75,111.85,67300.0,100.7095,100.7906,100.6735,100.7635,67300.0
2019-08-29 12:40:00,111.85,111.92,111.83,111.87,39944.0,100.7635,100.8266,100.7455,100.7816,39944.0
2019-08-29 12:50:00,111.88,111.91,111.8,111.84,37874.0,100.7906,100.8176,100.7185,100.7545,37874.0
2019-08-29 13:00:00,111.85,112.11,111.79,112.02,141922.0,100.7635,100.9978,100.7095,100.9167,141922.0
2019-08-29 13:10:00,112.02,112.19,112.01,112.18,49102.0,100.9167,101.0698,100.9077,101.0608,49102.0
2019-08-29 13:20:00,112.19,112.28,112.14,112.15,84560.0,101.0698,101.1509,101.0248,101.0338,84560.0
2019-08-29 13:30:00,112.15,112.22,111.79,112.06,82662.0,101.0338,101.0969,100.7095,100.9527,82662.0
2019-08-29 13:40:00,112.06,112.28,112.05,112.18,69624.0,100.9527,101.1509,100.9437,101.0608,69624.0
2019-08-29 13:50:00,112.19,112.21,112.08,112.2,45636.0,101.0698,101.0879,100.9707,101.0789,45636.0
2019-08-29 14:00:00,112.2,112.44,112.19,112.39,158791.0,101.0789,101.2951,101.0698,101.25,158791.0
2019-08-29 14:10:00,112.38,112.46,112.26,112.31,51143.0,101.241,101.3131,101.1329,101.178,51143.0
2019-08-29 14:20:00,112.31,112.44,112.27,112.4,65374.0,101.178,101.2951,101.1419,101.259,65374.0
2019-08-29 14:30:00,112.4,112.62,112.38,112.6,86450.0,101.259,101.4572,101.241,101.4392,86450.0
2019-08-29 14:40:00,112.6,112.74,112.35,112.35,102130.0,101.4392,101.5653,101.214,101.214,102130.0
2019-08-29 14:50:00,112.36,112.54,112.34,112.41,78056.0,101.223,101.3852,101.205,101.268,78056.0
2019-08-29 15:00:00,112.43,112.44,112.15,112.25,107297.0,101.2861,101.2951,101.0338,101.1239,107297.0
2019-08-29 15:10:00,112.24,112.48,112.22,112.47,65376.0,101.1149,101.3311,101.0969,101.3221,65376.0
2019-08-29 15:20:00,112.48,112.48,112.22,112.42,108874.0,101.3311,101.3311,101.0969,101.277,108874.0
2019-08-29 15:30:00,112.43,112.62,112.42,112.62,173880.0,101.2861,101.4572,101.277,101.4572,173880.0
2019-08-29 15:40:00,112.61,112.85,112.59,112.76,224407.0,101.4482,101.6644,101.4302,101.5833,224407.0
2019-08-29 15:50:00,112.75,112.86,112.48,112.59,401816.0,101.5743,101.6734,101.3311,101.4302,401816.0
2019-08-30 09:30:00,113.24,113.24,112.32,112.88,181434.0,102.0158,102.0158,101.187,101.6915,181434.0
2019-08-30 09:40:00,112.9,112.94,112.65,112.71,72005.0,101.7095,101.7455,101.4843,101.5383,72005.0
2019-08-30 09:50:00,112.72,112.72,112.41,112.45,55356.0,101.5473,101.5473,101.268,101.3041,55356.0
2019-08-30 10:00:00,112.46,112.76,112.36,112.48,65597.0,101.3131,101.5833,101.223,101.3311,65597.0
2019-08-30 10:10:00,112.48,112.58,112.34,112.5,50687.0,101.3311,101.4212,101.205,101.3491,50687.0
2019-08-30 10:20:00,112.51,112.73,112.47,112.66,54530.0,101.3581,101.5563,101.3221,101.4933,54530.0
2019-08-30 10:30:00,112.65,112.76,112.56,112.56,51889.0,101.4843,101.5833,101.4032,101.4032,51889.0
2019-08-30 10:40:00,112.57,112.6,112.43,112.48,35760.0,101.4122,101.4392,101.2861,101.3311,35760.0
2019-08-30 10:50:00,112.48,112.49,112.38,112.43,64346.0,101.3311,101.3401,101.241,101.2861,64346.0
2019-08-30 11:00:00,112.41,112.49,112.14,112.23,89489.0,101.268,101.3401,101.0248,101.1059,89489.0
2019-08-30 11:10:00,112.23,112.25,112.03,112.09,68872.0,101.1059,101.1239,100.9257,100.9798,68872.0
2019-08-30 11:20:00,112.07,112.16,111.9,112.02,73338.0,100.9617,101.0428,100.8086,100.9167,73338.0
2019-08-30 11:30:00,112.04,112.4,112.0,112.38,82148.0,100.9347,101.259,100.8987,101.241,82148.0
2019-08-30 11:40:00,112.38,112.62,112.35,112.52,59831.0,101.241,101.4572,101.214,101.3671,59831.0
2019-08-30 11:50:00,112.53,112.53,112.28,112.3,30953.0,101.3761,101.3761,101.1509,101.1689,30953.0
2019-08-30 12:00:00,112.31,112.43,112.23,112.34,36993.0,101.178,101.2861,101.1059,101.205,36993.0
2019-08-30 12:10:00,112.34,112.57,112.34,112.45,43321.0,101.205,101.4122,101.205,101.3041,43321.0
2019-08-30 12:20:00,112.45,112.54,112.42,112.52,30204.0,101.3041,101.3852,101.277,101.3671,30204.0
2019-08-30 12:30:00,112.54,112.62,112.42,112.48,65623.0,101.3852,101.4572,101.277,101.3311,65623.0
2019-08-30 12:40:00,112.48,112.52,112.37,112.38,30541.0,101.3311,101.3671,101.232,101.241,30541.0
2019-08-30 12:50:00,112.38,112.51,112.34,112.44,30427.0,101.241,101.3581,101.205,101.2951,30427.0
2019-08-30 13:00:00,112.44,112.48,112.22,112.27,40625.0,101.2951,101.3311,101.0969,101.1419,40625.0
2019-08-30 13:10:00,112.27,112.31,112.22,112.29,27217.0,101.1419,101.178,101.0969,101.1599,27217.0
2019-08-30 13:20:00,112.28,112.35,112.24,112.32,32461.0,101.1509,101.214,101.1149,101.187,32461.0
2019-08-30 13:30:00,112.32,112.36,112.24,112.27,27307.0,101.187,101.223,101.1149,101.1419,27307.0
2019-08-30 13:40:00,112.26,112.29,112.13,112.23,29141.0,101.1329,101.1599,101.0158,101.1059,29141.0
2019-08-30 13:50:00,112.23,112.24,112.11,112.17,27838.0,101.1059,101.1149,100.9978,101.0518,27838.0
2019-08-30 14:00:00,112.17,112.37,112.16,112.37,37129.0,101.0518,101.232,101.0428,101.232,37129.0
2019-08-30 14:10:00,112.37,112.47,112.37,112.38,34118.0,101.232,101.3221,101.232,101.241,34118.0
2019-08-30 14:20:00,112.38,112.44,112.34,112.44,29907.0,101.241,101.2951,101.205,101.2951,29907.0
2019-08-30 14:30:00,112.44,112.51,112.3,112.39,109410.0,101.2951,101.3581,101.1689,101.25,109410.0
2019-08-30 14:40:00,112.37,112.37,111.97,112.01,89168.0,101.232,101.232,100.8717,100.9077,89168.0
2019-08-30 14:50:00,112.0,112.02,111.92,111.93,40785.0,100.8987,100.9167,100.8266,100.8356,40785.0
2019-08-30 15:00:00,111.93,112.01,111.9,112.0,44478.0,100.8356,100.9077,100.8086,100.8987,44478.0
2019-08-30 15:10:00,112.0,112.02,111.84,111.86,41541.0,100.8987,100.9167,100.7545,100.7726,41541.0
2019-08-30 15:20:00,111.86,112.09,111.85,112.03,103605.0,100.7726,100.9798,100.7635,100.9257,103605.0
2019-08-30 15:30:00,112.01,112.31,112.0,112.26,137298.0,100.9077,101.178,100.8987,101.1329,137298.0
2019-08-30 15:40:00,112.28,112.36,112.14,112.14,115089.0,101.1509,101.223,101.0248,101.0248,115089.0
2019-08-30 15:50:00,112.16,112.4,112.08,112.18,408802.0,101.0428,101.259,100.9707,101.0608,408802.0
2019-09-03 09:30:00,111.37,111.98,111.03,111.96,145547.0,100.3311,100.8807,100.0248,100.8626,145547.0
2019-09-03 09:40:00,111.96,112.49,111.68,112.18,98234.0,100.8626,101.3401,100.6104,101.0608,98234.0
2019-09-03 09:50:00,112.18,112.49,112.01,112.34,112895.0,101.0608,101.3401,100.9077,101.205,112895.0
2019-09-03 10:00:00,112.27,112.27,111.64,111.72,104179.0,101.1419,101.1419,100.5744,100.6464,104179.0
2019-09-03 10:10:00,111.71,112.21,111.71,112.08,55074.0,100.6374,101.0879,100.6374,100.9707,55074.0
2019-09-03 10:20:00,112.09,112.23,111.88,112.19,46133.0,100.9798,101.1059,100.7906,101.0698,46133.0
2019-09-03 10:30:00,112.17,112.28,111.99,112.28,44051.0,101.0518,101.1509,100.8897,101.1509,44051.0
2019-09-03 10:40:00,112.32,112.52,111.88,112.0,154498.0,101.187,101.3671,100.7906,100.8987,154498.0
2019-09-03 10:50:00,112.0,112.24,111.81,111.9,129191.0,100.8987,101.1149,100.7275,100.8086,129191.0
2019-09-03 11:00:00,111.89,111.98,111.52,111.71,60570.0,100.7996,100.8807,100.4663,100.6374,60570.0
2019-09-03 11:10:00,111.72,111.74,111.52,111.69,40506.0,100.6464,100.6645,100.4663,100.6194,40506.0
2019-09-03 11:20:00,111.67,112.06,111.65,111.98,53917.0,100.6014,100.9527,100.5834,100.8807,53917.0
2019-09-03 11:30:00,112.01,112.07,111.81,112.02,51702.0,100.9077,100.9617,100.7275,100.9167,51702.0
2019-09-03 11:40:00,111.99,112.03,111.83,111.93,40742.0,100.8897,100.9257,100.7455,100.8356,40742.0
2019-09-03 11:50:00,111.93,111.97,111.76,111.78,43531.0,100.8356,100.8717,100.6825,100.7005,43531.0
2019-09-03 12:00:00,111.78,111.85,111.61,111.63,34872.0,100.7005,100.7635,100.5473,100.5654,34872.0
2019-09-03 12:10:00,111.62,111.73,111.59,111.71,53765.0,100.5563,100.6554,100.5293,100.6374,53765.0
2019-09-03 12:20:00,111.72,111.74,111.34,111.42,74016.0,100.6464,100.6645,100.3041,100.3762,74016.0
2019-09-03 12:30:00,111.41,111.48,111.31,111.48,49125.0,100.3672,100.4302,100.2771,100.4302,49125.0
2019-09-03 12:40:00,111.48,111.48,111.39,111.45,27538.0,100.4302,100.4302,100.3491,100.4032,27538.0
2019-09-03 12:50:00,111.45,111.46,111.17,111.19,35459.0,100.4032,100.4122,100.1509,100.169,35459.0
2019-09-03 13:00:00,111.19,111.26,111.06,111.14,74726.0,100.169,100.232,100.0519,100.1239,74726.0
2019-09-03 13:10:00,111.15,111.18,111.07,111.09,36765.0,100.1329,100.16,100.0609,100.0789,36765.0
2019-09-03 13:20:00,111.08,111.08,110.95,111.03,41986.0,100.0699,100.0699,99.9528,100.0248,41986.0
2019-09-03 13:30:00,111.03,111.12,111.01,111.04,62802.0,100.0248,100.1059,100.0068,100.0338,62802.0
2019-09-03 13:40:00,111.04,111.15,111.0,111.05,58006.0,100.0338,100.1329,99.9978,100.0428,58006.0
2019-09-03 13:50:00,111.06,111.21,111.02,111.19,25037.0,100.0519,100.187,100.0158,100.169,25037.0
2019-09-03 14:00:00,111.19,111.23,111.06,111.06,39342.0,100.169,100.205,100.0519,100.0519,39342.0
2019-09-03 14:10:00,111.07,111.19,111.02,111.03,45637.0,100.0609,100.169,100.0158,100.0248,45637.0
2019-09-03 14:20:00,111.03,111.07,110.73,110.76,74812.0,100.0248,100.0609,99.7546,99.7816,74812.0
2019-09-03 14:30:00,110.76,110.88,110.65,110.87,67672.0,99.7816,99.8897,99.6825,99.8807,67672.0
2019-09-03 14:40:00,110.88,110.99,110.85,110.95,48892.0,99.8897,99.9888,99.8627,99.9528,48892.0
2019-09-03 14:50:00,110.95,111.0,110.9,110.96,48011.0,99.9528,99.9978,99.9077,99.9618,48011.0
2019-09-03 15:00:00,110.97,111.03,110.85,111.03,59597.0,99.9708,100.0248,99.8627,100.0248,59597.0
2019-09-03 15:10:00,111.03,111.27,111.02,111.25,75607.0,100.0248,100.241,100.0158,100.223,75607.0
2019-09-03 15:20:00,111.26,111.45,111.15,111.19,109516.0,100.232,100.4032,100.1329,100.169,109516.0
2019-09-03 15:30:00,111.2,111.29,111.12,111.18,113269.0,100.178,100.2591,100.1059,100.16,113269.0
2019-09-03 15:40:00,111.19,111.32,111.12,111.13,127453.0,100.169,100.2861,100.1059,100.1149,127453.0
2019-09-03 15:50:00,111.14,111.28,111.02,111.21,243234.0,100.1239,100.25,100.0158,100.187,243234.0
2019-09-04 09:30:00,111.57,111.88,111.01,111.08,102580.0,100.5113,100.7906,100.0068,100.0699,102580.0
2019-09-04 09:40:00,111.13,111.3,110.17,110.17,100280.0,100.1149,100.2681,99.2501,99.2501,100280.0
2019-09-04 09:50:00,110.18,110.38,109.5,109.91,144144.0,99.2591,99.4393,98.6465,99.0158,144144.0
2019-09-04 10:00:00,109.89,110.28,109.83,109.98,152878.0,98.9978,99.3492,98.9438,99.0789,152878.0
2019-09-04 10:10:00,110.0,110.13,109.65,109.99,96361.0,99.0969,99.214,98.7816,99.0879,96361.0
2019-09-04 10:20:00,110.03,110.17,109.9,110.08,52465.0,99.1239,99.2501,99.0068,99.169,52465.0
2019-09-04 10:30:00,110.06,110.26,110.04,110.22,48583.0,99.151,99.3311,99.133,99.2951,48583.0
2019-09-04 10:40:00,110.21,110.22,110.03,110.12,65899.0,99.2861,99.2951,99.1239,99.205,65899.0
2019-09-04 10:50:00,110.14,110.4,110.1,110.37,105480.0,99.223,99.4573,99.187,99.4302,105480.0
2019-09-04 11:00:00,110.37,110.58,110.33,110.48,74750.0,99.4302,99.6194,99.3942,99.5293,74750.0
2019-09-04 11:10:00,110.48,110.69,110.48,110.59,62318.0,99.5293,99.7185,99.5293,99.6284,62318.0
2019-09-04 11:20:00,110.58,110.63,110.45,110.63,33003.0,99.6194,99.6645,99.5023,99.6645,33003.0
2019-09-04 11:30:00,110.64,110.88,110.64,110.67,43642.0,99.6735,99.8897,99.6735,99.7005,43642.0
2019-09-04 11:40:00,110.67,110.99,110.67,110.94,73062.0,99.7005,99.9888,99.7005,99.9437,73062.0
2019-09-04 11:50:00,110.93,111.03,110.87,110.99,49753.0,99.9347,100.0248,99.8807,99.9888,49753.0
2019-09-04 12:00:00,111.0,111.01,110.9,110.94,36345.0,99.9978,100.0068,99.9077,99.9437,36345.0
2019-09-04 12:10:00,110.95,111.06,110.92,110.92,44900.0,99.9528,100.0519,99.9257,99.9257,44900.0
2019-09-04 12:20:00,110.93,111.05,110.86,111.05,49278.0,99.9347,100.0428,99.8717,100.0428,49278.0
2019-09-04 12:30:00,111.05,111.18,111.04,111.16,84776.0,100.0428,100.16,100.0338,100.1419,84776.0
2019-09-04 12:40:00,111.16,111.22,110.94,110.94,98367.0,100.1419,100.196,99.9437,99.9437,98367.0
2019-09-04 12:50:00,110.96,110.99,110.89,110.94,44124.0,99.9618,99.9888,99.8987,99.9437,44124.0
2019-09-04 13:00:00,110.94,111.0,110.87,111.0,62929.0,99.9437,99.9978,99.8807,99.9978,62929.0
2019-09-04 13:10:00,111.0,111.12,110.92,111.08,30223.0,99.9978,100.1059,99.9257,100.0699,30223.0
2019-09-04 13:20:00,111.1,111.36,111.08,111.36,24400.0,100.0879,100.3221,100.0699,100.3221,24400.0
2019-09-04 13:30:00,111.36,111.48,111.33,111.37,40112.0,100.3221,100.4302,100.2951,100.3311,40112.0
2019-09-04 13:40:00,111.37,111.43,111.17,111.29,35989.0,100.3311,100.3852,100.1509,100.2591,35989.0
2019-09-04 13:50:00,111.31,111.44,111.28,111.36,30549.0,100.2771,100.3942,100.25,100.3221,30549.0
2019-09-04 14:00:00,111.37,111.43,111.22,111.26,59693.0,100.3311,100.3852,100.196,100.232,59693.0
2019-09-04 14:10:00,111.27,111.29,111.1,111.24,41965.0,100.241,100.2591,100.0879,100.214,41965.0
2019-09-04 14:20:00,111.25,111.44,111.25,111.42,26903.0,100.223,100.3942,100.223,100.3762,26903.0
2019-09-04 14:30:00,111.43,111.75,111.4,111.75,45200.0,100.3852,100.6735,100.3582,100.6735,45200.0
2019-09-04 14:40:00,111.75,111.83,111.7,111.75,43001.0,100.6735,100.7455,100.6284,100.6735,43001.0
2019-09-04 14:50:00,111.75,111.83,111.7,111.82,53616.0,100.6735,100.7455,100.6284,100.7365,53616.0
2019-09-04 15:00:00,111.82,111.87,111.53,111.54,56502.0,100.7365,100.7816,100.4753,100.4843,56502.0
2019-09-04 15:10:00,111.54,111.57,111.46,111.52,44390.0,100.4843,100.5113,100.4122,100.4663,44390.0
2019-09-04 15:20:00,111.52,111.8,111.49,111.78,68237.0,100.4663,100.7185,100.4392,100.7005,68237.0
2019-09-04 15:30:00,111.79,111.86,111.72,111.76,106962.0,100.7095,100.7726,100.6464,100.6825,106962.0
2019-09-04 15:40:00,111.76,111.91,111.75,111.87,146976.0,100.6825,100.8176,100.6735,100.7816,146976.0
2019-09-04 15:50:00,111.88,112.04,111.88,111.9,268031.0,100.7906,100.9347,100.7906,100.8086,268031.0
2019-09-05 09:30:00,113.19,114.19,113.02,114.15,138665.0,101.9707,102.8716,101.8176,102.8356,138665.0
2019-09-05 09:40:00,114.17,114.5,113.88,114.23,144842.0,102.8536,103.1509,102.5923,102.9076,144842.0
2019-09-05 09:50:00,114.23,114.49,113.81,114.32,117827.0,102.9076,103.1419,102.5293,102.9887,117827.0
2019-09-05 10:00:00,114.39,114.72,114.23,114.63,71221.0,103.0518,103.3491,102.9076,103.268,71221.0
2019-09-05 10:10:00,114.63,115.24,114.62,115.16,139637.0,103.268,103.8175,103.259,103.7455,139637.0
2019-09-05 10:20:00,115.17,115.25,114.62,114.68,70784.0,103.7545,103.8265,103.259,103.313,70784.0
2019-09-05 10:30:00,114.68,114.69,114.47,114.53,57341.0,103.313,103.322,103.1239,103.1779,57341.0
2019-09-05 10:40:00,114.59,114.88,114.57,114.74,39470.0,103.232,103.4932,103.2139,103.3671,39470.0
2019-09-05 10:50:00,114.73,114.89,114.61,114.67,48762.0,103.3581,103.5022,103.25,103.304,48762.0
2019-09-05 11:00:00,114.68,114.83,114.48,114.59,55723.0,103.313,103.4482,103.1329,103.232,55723.0
2019-09-05 11:10:00,114.64,114.7,114.48,114.49,35115.0,103.277,103.3311,103.1329,103.1419,35115.0
2019-09-05 11:20:00,114.48,114.61,114.36,114.56,44502.0,103.1329,103.25,103.0248,103.2049,44502.0
2019-09-05 11:30:00,114.54,114.78,114.54,114.66,42171.0,103.1869,103.4031,103.1869,103.295,42171.0
2019-09-05 11:40:00,114.69,114.71,114.45,114.6,38387.0,103.322,103.3401,103.1058,103.241,38387.0
2019-09-05 11:50:00,114.6,114.6,114.42,114.49,33911.0,103.241,103.241,103.0788,103.1419,33911.0
2019-09-05 12:00:00,114.49,114.61,114.45,114.59,26972.0,103.1419,103.25,103.1058,103.232,26972.0
2019-09-05 12:10:00,114.59,114.72,114.54,114.68,24316.0,103.232,103.3491,103.1869,103.313,24316.0
2019-09-05 12:20:00,114.69,114.72,114.55,114.69,18889.0,103.322,103.3491,103.1959,103.322,18889.0
2019-09-05 12:30:00,114.7,114.74,114.6,114.74,26802.0,103.3311,103.3671,103.241,103.3671,26802.0
2019-09-05 12:40:00,114.75,114.91,114.73,114.75,31302.0,103.3761,103.5202,103.3581,103.3761,31302.0
2019-09-05 12:50:00,114.76,114.99,114.76,114.99,24913.0,103.3851,103.5923,103.3851,103.5923,24913.0
2019-09-05 13:00:00,114.98,115.06,114.79,114.92,39526.0,103.5833,103.6554,103.4121,103.5293,39526.0
2019-09-05 13:10:00,114.91,114.99,114.88,114.93,24968.0,103.5202,103.5923,103.4932,103.5383,24968.0
2019-09-05 13:20:00,114.94,115.04,114.89,115.01,35120.0,103.5473,103.6374,103.5022,103.6103,35120.0
2019-09-05 13:30:00,115.03,115.14,114.95,114.99,34730.0,103.6283,103.7274,103.5563,103.5923,34730.0
2019-09-05 13:40:00,114.98,115.04,114.95,115.02,28835.0,103.5833,103.6374,103.5563,103.6193,28835.0
2019-09-05 13:50:00,115.03,115.11,115.02,115.11,35831.0,103.6283,103.7004,103.6193,103.7004,35831.0
2019-09-05 14:00:00,115.11,115.12,114.89,114.98,49367.0,103.7004,103.7094,103.5022,103.5833,49367.0
2019-09-05 14:10:00,114.99,115.06,114.89,115.02,47665.0,103.5923,103.6554,103.5022,103.6193,47665.0
2019-09-05 14:20:00,115.01,115.02,114.87,114.95,27299.0,103.6103,103.6193,103.4842,103.5563,27299.0
2019-09-05 14:30:00,114.93,114.94,114.69,114.75,32321.0,103.5383,103.5473,103.322,103.3761,32321.0
2019-09-05 14:40:00,114.75,114.77,114.59,114.64,31710.0,103.3761,103.3941,103.232,103.277,31710.0
2019-09-05 14:50:00,114.64,114.65,114.3,114.38,55201.0,103.277,103.286,102.9707,103.0428,55201.0
2019-09-05 15:00:00,114.38,114.63,114.38,114.56,64081.0,103.0428,103.268,103.0428,103.2049,64081.0
2019-09-05 15:10:00,114.56,114.62,114.52,114.6,47748.0,103.2049,103.259,103.1689,103.241,47748.0
2019-09-05 15:20:00,114.6,114.62,114.48,114.54,48856.0,103.241,103.259,103.1329,103.1869,48856.0
2019-09-05 15:30:00,114.55,114.68,114.53,114.57,67010.0,103.1959,103.313,103.1779,103.2139,67010.0
2019-09-05 15:40:00,114.58,114.61,114.38,114.38,98213.0,103.223,103.25,103.0428,103.0428,98213.0
2019-09-05 15:50:00,114.38,114.52,114.18,114.23,301761.0,103.0428,103.1689,102.8626,102.9076,301761.0
2019-09-06 09:30:00,114.73,115.35,114.33,114.39,88966.0,103.3581,103.9166,102.9977,103.0518,88966.0
2019-09-06 09:40:00,114.42,114.55,114.28,114.51,53097.0,103.0788,103.1959,102.9527,103.1599,53097.0
2019-09-06 09:50:00,114.47,114.74,114.36,114.6,47599.0,103.1239,103.3671,103.0248,103.241,47599.0
2019-09-06 10:00:00,114.62,114.98,114.59,114.89,49784.0,103.259,103.5833,103.232,103.5022,49784.0
2019-09-06 10:10:00,114.9,115.36,114.87,115.08,64192.0,103.5112,103.9256,103.4842,103.6734,64192.0
2019-09-06 10:20:00,115.04,115.32,114.89,115.3,80654.0,103.6374,103.8896,103.5022,103.8716,80654.0
2019-09-06 10:30:00,115.31,115.4,115.15,115.18,36572.0,103.8806,103.9617,103.7365,103.7635,36572.0
2019-09-06 10:40:00,115.18,115.25,115.06,115.08,41723.0,103.7635,103.8265,103.6554,103.6734,41723.0
2019-09-06 10:50:00,115.1,115.14,114.85,114.85,38129.0,103.6914,103.7274,103.4662,103.4662,38129.0
2019-09-06 11:00:00,114.87,114.91,114.5,114.53,82685.0,103.4842,103.5202,103.1509,103.1779,82685.0
2019-09-06 11:10:00,114.53,114.73,114.26,114.29,162257.0,103.1779,103.3581,102.9347,102.9617,162257.0
2019-09-06 11:20:00,114.29,114.31,114.09,114.24,140963.0,102.9617,102.9797,102.7815,102.9167,140963.0
2019-09-06 11:30:00,114.24,114.43,114.24,114.35,49826.0,102.9167,103.0878,102.9167,103.0157,49826.0
2019-09-06 11:40:00,114.33,114.42,114.32,114.41,40202.0,102.9977,103.0788,102.9887,103.0698,40202.0
2019-09-06 11:50:00,114.41,114.44,114.25,114.31,27307.0,103.0698,103.0968,102.9257,102.9797,27307.0
2019-09-06 12:00:00,114.31,114.71,114.3,114.7,36340.0,102.9797,103.3401,102.9707,103.3311,36340.0
2019-09-06 12:10:00,114.71,114.75,114.61,114.7,38132.0,103.3401,103.3761,103.25,103.3311,38132.0
2019-09-06 12:20:00,114.7,114.78,114.66,114.72,33462.0,103.3311,103.4031,103.295,103.3491,33462.0
2019-09-06 12:30:00,114.72,114.85,114.61,114.81,33544.0,103.3491,103.4662,103.25,103.4302,33544.0
2019-09-06 12:40:00,114.82,114.88,114.61,114.65,33855.0,103.4392,103.4932,103.25,103.286,33855.0
2019-09-06 12:50:00,114.63,114.82,114.63,114.78,23200.0,103.268,103.4392,103.268,103.4031,23200.0
2019-09-06 13:00:00,114.78,114.81,114.72,114.79,18912.0,103.4031,103.4302,103.3491,103.4121,18912.0
2019-09-06 13:10:00,114.78,114.81,114.67,114.71,25528.0,103.4031,103.4302,103.304,103.3401,25528.0
2019-09-06 13:20:00,114.71,114.81,114.7,114.76,28332.0,103.3401,103.4302,103.3311,103.3851,28332.0
2019-09-06 13:30:00,114.76,114.84,114.72,114.8,35895.0,103.3851,103.4572,103.3491,103.4211,35895.0
2019-09-06 13:40:00,114.8,114.91,114.78,114.89,26135.0,103.4211,103.5202,103.4031,103.5022,26135.0
2019-09-06 13:50:00,114.9,114.93,114.78,114.79,35829.0,103.5112,103.5383,103.4031,103.4121,35829.0
2019-09-06 14:00:00,114.8,114.84,114.7,114.81,30559.0,103.4211,103.4572,103.3311,103.4302,30559.0
2019-09-06 14:10:00,114.83,114.85,114.79,114.8,27905.0,103.4482,103.4662,103.4121,103.4211,27905.0
2019-09-06 14:20:00,114.81,114.82,114.7,114.75,31819.0,103.4302,103.4392,103.3311,103.3761,31819.0
2019-09-06 14:30:00,114.75,114.79,114.72,114.72,30678.0,103.3761,103.4121,103.3491,103.3491,30678.0
2019-09-06 14:40:00,114.71,114.71,114.41,114.44,56895.0,103.3401,103.3401,103.0698,103.0968,56895.0
2019-09-06 14:50:00,114.44,114.44,114.17,114.33,161980.0,103.0968,103.0968,102.8536,102.9977,161980.0
2019-09-06 15:00:00,114.33,114.41,114.22,114.37,62363.0,102.9977,103.0698,102.8986,103.0338,62363.0
2019-09-06 15:10:00,114.37,114.41,114.31,114.39,51494.0,103.0338,103.0698,102.9797,103.0518,51494.0
2019-09-06 15:20:00,114.39,114.66,114.35,114.64,81902.0,103.0518,103.295,103.0157,103.277,81902.0
2019-09-06 15:30:00,114.65,114.72,114.57,114.67,87433.0,103.286,103.3491,103.2139,103.304,87433.0
2019-09-06 15:40:00,114.66,114.76,114.62,114.66,100422.0,103.295,103.3851,103.259,103.295,100422.0
2019-09-06 15:50:00,114.65,114.75,114.42,114.7,270225.0,103.286,103.3761,103.0788,103.3311,270225.0
2019-09-09 09:30:00,114.89,114.99,114.04,114.52,108576.0,103.5022,103.5923,102.7365,103.1689,108576.0
2019-09-09 09:40:00,114.47,114.72,114.23,114.72,55265.0,103.1239,103.3491,102.9076,103.3491,55265.0
2019-09-09 09:50:00,114.69,115.08,114.6,114.99,137594.0,103.322,103.6734,103.241,103.5923,137594.0
2019-09-09 10:00:00,115.03,115.28,114.98,115.15,52200.0,103.6283,103.8536,103.5833,103.7365,52200.0
2019-09-09 10:10:00,115.16,115.31,114.96,115.19,80695.0,103.7455,103.8806,103.5653,103.7725,80695.0
2019-09-09 10:20:00,115.2,115.4,115.16,115.26,57270.0,103.7815,103.9617,103.7455,103.8356,57270.0
2019-09-09 10:30:00,115.26,115.33,115.1,115.15,38973.0,103.8356,103.8986,103.6914,103.7365,38973.0
2019-09-09 10:40:00,115.17,115.22,115.01,115.11,57659.0,103.7545,103.7995,103.6103,103.7004,57659.0
2019-09-09 10:50:00,115.1,115.23,115.04,115.19,65977.0,103.6914,103.8085,103.6374,103.7725,65977.0
2019-09-09 11:00:00,115.2,115.23,114.57,114.57,71496.0,103.7815,103.8085,103.2139,103.2139,71496.0
2019-09-09 11:10:00,114.58,114.67,114.38,114.44,45554.0,103.223,103.304,103.0428,103.0968,45554.0
2019-09-09 11:20:00,114.43,114.51,114.24,114.25,52009.0,103.0878,103.1599,102.9167,102.9257,52009.0
2019-09-09 11:30:00,114.26,114.38,114.25,114.26,37728.0,102.9347,103.0428,102.9257,102.9347,37728.0
2019-09-09 11:40:00,114.26,114.28,114.19,114.24,37496.0,102.9347,102.9527,102.8716,102.9167,37496.0
2019-09-09 11:50:00,114.26,114.3,114.21,114.24,48595.0,102.9347,102.9707,102.8896,102.9167,48595.0
2019-09-09 12:00:00,114.23,114.28,114.16,114.18,43281.0,102.9076,102.9527,102.8446,102.8626,43281.0
2019-09-09 12:10:00,114.18,114.33,114.15,114.3,69785.0,102.8626,102.9977,102.8356,102.9707,69785.0
2019-09-09 12:20:00,114.3,114.53,114.28,114.52,55790.0,102.9707,103.1779,102.9527,103.1689,55790.0
2019-09-09 12:30:00,114.51,114.52,114.21,114.23,80218.0,103.1599,103.1689,102.8896,102.9076,80218.0
2019-09-09 12:40:00,114.23,114.45,114.16,114.43,62315.0,102.9076,103.1058,102.8446,103.0878,62315.0
2019-09-09 12:50:00,114.45,114.79,114.44,114.73,54391.0,103.1058,103.4121,103.0968,103.3581,54391.0
2019-09-09 13:00:00,114.76,114.85,114.67,114.73,40133.0,103.3851,103.4662,103.304,103.3581,40133.0
2019-09-09 13:10:00,114.74,114.9,114.71,114.89,43178.0,103.3671,103.5112,103.3401,103.5022,43178.0
2019-09-09 13:20:00,114.91,114.94,114.69,114.69,29076.0,103.5202,103.5473,103.322,103.322,29076.0
2019-09-09 13:30:00,114.71,114.71,114.31,114.4,47952.0,103.3401,103.3401,102.9797,103.0608,47952.0
2019-09-09 13:40:00,114.4,114.43,114.3,114.41,35955.0,103.0608,103.0878,102.9707,103.0698,35955.0
2019-09-09 13:50:00,114.39,114.68,114.37,114.55,35520.0,103.0518,103.313,103.0338,103.1959,35520.0
2019-09-09 14:00:00,114.54,114.56,114.37,114.39,39359.0,103.1869,103.2049,103.0338,103.0518,39359.0
2019-09-09 14:10:00,114.38,114.55,114.31,114.42,44742.0,103.0428,103.1959,102.9797,103.0788,44742.0
2019-09-09 14:20:00,114.42,114.48,114.38,114.43,35771.0,103.0788,103.1329,103.0428,103.0878,35771.0
2019-09-09 14:30:00,114.42,114.57,114.38,114.38,54496.0,103.0788,103.2139,103.0428,103.0428,54496.0
2019-09-09 14:40:00,114.33,114.46,114.19,114.43,54598.0,102.9977,103.1148,102.8716,103.0878,54598.0
2019-09-09 14:50:00,114.45,114.52,114.37,114.46,36637.0,103.1058,103.1689,103.0338,103.1148,36637.0
2019-09-09 15:00:00,114.46,114.51,114.31,114.35,50609.0,103.1148,103.1599,102.9797,103.0157,50609.0
2019-09-09 15:10:00,114.37,114.47,114.3,114.45,61777.0,103.0338,103.1239,102.9707,103.1058,61777.0
2019-09-09 15:20:00,114.43,114.6,114.42,114.52,62799.0,103.0878,103.241,103.0788,103.1689,62799.0
2019-09-09 15:30:00,114.53,114.82,114.5,114.81,86630.0,103.1779,103.4392,103.1509,103.4302,86630.0
2019-09-09 15:40:00,114.81,114.94,114.8,114.84,82893.0,103.4302,103.5473,103.4211,103.4572,82893.0
2019-09-09 15:50:00,114.84,114.91,114.72,114.81,210989.0,103.4572,103.5202,103.3491,103.4302,210989.0
2019-09-10 09:30:00,114.47,114.74,114.19,114.38,70066.0,103.1239,103.3671,102.8716,103.0428,70066.0
2019-09-10 09:40:00,114.31,114.49,114.18,114.28,53826.0,102.9797,103.1419,102.8626,102.9527,53826.0
2019-09-10 09:50:00,114.22,114.3,113.96,114.13,86701.0,102.8986,102.9707,102.6644,102.8176,86701.0
2019-09-10 10:00:00,114.11,114.11,113.68,113.81,87206.0,102.7995,102.7995,102.4122,102.5293,87206.0
2019-09-10 10:10:00,113.78,113.87,113.61,113.67,57447.0,102.5022,102.5833,102.3491,102.4032,57447.0
2019-09-10 10:20:00,113.67,114.0,113.65,113.94,47281.0,102.4032,102.7004,102.3851,102.6464,47281.0
2019-09-10 10:30:00,113.97,114.07,113.68,113.69,67908.0,102.6734,102.7635,102.4122,102.4212,67908.0
2019-09-10 10:40:00,113.64,113.71,113.14,113.2,110790.0,102.3761,102.4392,101.9257,101.9797,110790.0
2019-09-10 10:50:00,113.21,113.55,113.2,113.39,69027.0,101.9887,102.295,101.9797,102.1509,69027.0
2019-09-10 11:00:00,113.39,113.4,112.95,113.06,97281.0,102.1509,102.1599,101.7545,101.8536,97281.0
2019-09-10 11:10:00,113.08,113.25,113.06,113.23,66116.0,101.8716,102.0248,101.8536,102.0068,66116.0
2019-09-10 11:20:00,113.24,113.53,113.22,113.49,76938.0,102.0158,102.277,101.9978,102.241,76938.0
2019-09-10 11:30:00,113.49,113.56,113.41,113.48,33342.0,102.241,102.3041,102.1689,102.232,33342.0
2019-09-10 11:40:00,113.49,113.95,113.49,113.86,47364.0,102.241,102.6554,102.241,102.5743,47364.0
2019-09-10 11:50:00,113.9,114.06,113.81,113.93,46476.0,102.6104,102.7545,102.5293,102.6374,46476.0
2019-09-10 12:00:00,113.94,114.46,113.91,114.44,118515.0,102.6464,103.1148,102.6194,103.0968,118515.0
2019-09-10 12:10:00,114.42,114.43,114.28,114.36,34656.0,103.0788,103.0878,102.9527,103.0248,34656.0
2019-09-10 12:20:00,114.39,114.64,114.37,114.57,25766.0,103.0518,103.277,103.0338,103.2139,25766.0
2019-09-10 12:30:00,114.57,114.71,114.54,114.68,25791.0,103.2139,103.3401,103.1869,103.313,25791.0
2019-09-10 12:40:00,114.69,114.71,114.63,114.68,25628.0,103.322,103.3401,103.268,103.313,25628.0
2019-09-10 12:50:00,114.7,114.72,114.62,114.67,29190.0,103.3311,103.3491,103.259,103.304,29190.0
2019-09-10 13:00:00,114.68,114.74,114.48,114.52,65058.0,103.313,103.3671,103.1329,103.1689,65058.0
2019-09-10 13:10:00,114.53,114.75,114.5,114.62,72237.0,103.1779,103.3761,103.1509,103.259,72237.0
2019-09-10 13:20:00,114.64,115.04,114.64,115.04,142349.0,103.277,103.6374,103.277,103.6374,142349.0
2019-09-10 13:30:00,115.02,115.3,115.0,115.29,146029.0,103.6193,103.8716,103.6013,103.8626,146029.0
2019-09-10 13:40:00,115.29,115.5,115.2,115.45,166555.0,103.8626,104.0518,103.7815,104.0067,166555.0
2019-09-10 13:50:00,115.48,115.96,115.47,115.84,209636.0,104.0337,104.4662,104.0247,104.3581,209636.0
2019-09-10 14:00:00,115.83,115.93,115.52,115.56,43869.0,104.3491,104.4391,104.0698,104.1058,43869.0
2019-09-10 14:10:00,115.54,115.68,115.51,115.57,44402.0,104.0878,104.2139,104.0608,104.1148,44402.0
2019-09-10 14:20:00,115.58,115.72,115.5,115.63,34379.0,104.1238,104.25,104.0518,104.1689,34379.0
2019-09-10 14:30:00,115.62,115.72,115.56,115.58,43421.0,104.1599,104.25,104.1058,104.1238,43421.0
2019-09-10 14:40:00,115.57,115.57,115.41,115.43,58970.0,104.1148,104.1148,103.9707,103.9887,58970.0
2019-09-10 14:50:00,115.41,115.43,115.32,115.39,54109.0,103.9707,103.9887,103.8896,103.9527,54109.0
2019-09-10 15:00:00,115.39,115.45,115.16,115.16,69379.0,103.9527,104.0067,103.7455,103.7455,69379.0
2019-09-10 15:10:00,115.17,115.19,115.04,115.08,51416.0,103.7545,103.7725,103.6374,103.6734,51416.0
2019-09-10 15:20:00,115.07,115.14,114.9,114.97,58265.0,103.6644,103.7274,103.5112,103.5743,58265.0
2019-09-10 15:30:00,114.97,115.0,114.78,114.84,121340.0,103.5743,103.6013,103.4031,103.4572,121340.0
2019-09-10 15:40:00,114.85,114.98,114.81,114.93,97187.0,103.4662,103.5833,103.4302,103.5383,97187.0
2019-09-10 15:50:00,114.93,115.25,114.91,115.25,289134.0,103.5383,103.8265,103.5202,103.8265,289134.0
2019-09-11 09:30:00,115.45,115.67,114.61,114.93,71177.0,104.0067,104.2049,103.25,103.5383,71177.0
2019-09-11 09:40:00,114.86,115.1,114.71,114.82,59542.0,103.4752,103.6914,103.3401,103.4392,59542.0
2019-09-11 09:50:00,114.76,114.76,113.93,114.0,85919.0,103.3851,103.3851,102.6374,102.7004,85919.0
2019-09-11 10:00:00,113.99,114.42,113.95,114.37,74096.0,102.6914,103.0788,102.6554,103.0338,74096.0
2019-09-11 10:10:00,114.41,114.45,114.16,114.21,52400.0,103.0698,103.1058,102.8446,102.8896,52400.0
2019-09-11 10:20:00,114.21,114.36,114.15,114.32,56346.0,102.8896,103.0248,102.8356,102.9887,56346.0
2019-09-11 10:30:00,114.3,114.64,114.28,114.57,102181.0,102.9707,103.277,102.9527,103.2139,102181.0
2019-09-11 10:40:00,114.56,114.57,114.32,114.35,53795.0,103.2049,103.2139,102.9887,103.0157,53795.0
2019-09-11 10:50:00,114.32,114.55,114.24,114.5,46832.0,102.9887,103.1959,102.9167,103.1509,46832.0
2019-09-11 11:00:00,114.49,114.57,114.38,114.5,29228.0,103.1419,103.2139,103.0428,103.1509,29228.0
2019-09-11 11:10:00,114.51,114.57,114.32,114.42,50404.0,103.1599,103.2139,102.9887,103.0788,50404.0
2019-09-11 11:20:00,114.42,114.56,114.39,114.45,29654.0,103.0788,103.2049,103.0518,103.1058,29654.0
2019-09-11 11:30:00,114.46,114.52,114.28,114.35,31783.0,103.1148,103.1689,102.9527,103.0157,31783.0
2019-09-11 11:40:00,114.33,114.4,114.19,114.22,29334.0,102.9977,103.0608,102.8716,102.8986,29334.0
2019-09-11 11:50:00,114.22,114.24,113.9,113.94,50511.0,102.8986,102.9167,102.6104,102.6464,50511.0
2019-09-11 12:00:00,113.95,114.4,113.93,114.28,152287.0,102.6554,103.0608,102.6374,102.9527,152287.0
2019-09-11 12:10:00,114.28,114.37,114.14,114.19,47528.0,102.9527,103.0338,102.8266,102.8716,47528.0
2019-09-11 12:20:00,114.2,114.26,114.11,114.24,32641.0,102.8806,102.9347,102.7995,102.9167,32641.0
2019-09-11 12:30:00,114.23,114.24,114.14,114.18,37670.0,102.9076,102.9167,102.8266,102.8626,37670.0
2019-09-11 12:40:00,114.17,114.19,113.94,113.99,59730.0,102.8536,102.8716,102.6464,102.6914,59730.0
2019-09-11 12:50:00,114.0,114.09,113.95,113.98,54264.0,102.7004,102.7815,102.6554,102.6824,54264.0
2019-09-11 13:00:00,114.0,114.08,113.98,114.04,42970.0,102.7004,102.7725,102.6824,102.7365,42970.0
2019-09-11 13:10:00,114.02,114.06,113.96,114.03,38822.0,102.7185,102.7545,102.6644,102.7275,38822.0
2019-09-11 13:20:00,114.02,114.26,113.98,114.15,79717.0,102.7185,102.9347,102.6824,102.8356,79717.0
2019-09-11 13:30:00,114.16,114.2,114.07,114.14,47326.0,102.8446,102.8806,102.7635,102.8266,47326.0
2019-09-11 13:40:00,114.14,114.16,114.04,114.09,35868.0,102.8266,102.8446,102.7365,102.7815,35868.0
2019-09-11 13:50:00,114.09,114.11,113.91,114.02,52718.0,102.7815,102.7995,102.6194,102.7185,52718.0
2019-09-11 14:00:00,114.02,114.03,113.84,113.85,31439.0,102.7185,102.7275,102.5563,102.5653,31439.0
2019-09-11 14:10:00,113.86,113.88,113.7,113.7,32335.0,102.5743,102.5923,102.4302,102.4302,32335.0
2019-09-11 14:20:00,113.7,113.76,113.66,113.7,36700.0,102.4302,102.4842,102.3941,102.4302,36700.0
2019-09-11 14:30:00,113.72,113.76,113.63,113.67,38727.0,102.4482,102.4842,102.3671,102.4032,38727.0
2019-09-11 14:40:00,113.66,113.7,113.4,113.43,46153.0,102.3941,102.4302,102.1599,102.1869,46153.0
2019-09-11 14:50:00,113.41,113.49,113.37,113.49,56194.0,102.1689,102.241,102.1329,102.241,56194.0
2019-09-11 15:00:00,113.48,113.53,113.42,113.43,49509.0,102.232,102.277,102.1779,102.1869,49509.0
2019-09-11 15:10:00,113.43,113.52,113.37,113.4,146655.0,102.1869,102.268,102.1329,102.1599,146655.0
2019-09-11 15:20:00,113.4,113.41,113.2,113.21,215587.0,102.1599,102.1689,101.9797,101.9887,215587.0
2019-09-11 15:30:00,113.23,113.32,113.14,113.21,162925.0,102.0068,102.0878,101.9257,101.9887,162925.0
2019-09-11 15:40:00,113.22,113.4,113.15,113.26,175305.0,101.9978,102.1599,101.9347,102.0338,175305.0
2019-09-11 15:50:00,113.27,113.55,113.2,113.51,448335.0,102.0428,102.295,101.9797,102.259,448335.0
2019-09-12 09:30:00,114.08,114.57,113.93,114.47,99551.0,102.7725,103.2139,102.6374,103.1239,99551.0
2019-09-12 09:40:00,114.51,114.6,113.95,114.0,79460.0,103.1599,103.241,102.6554,102.7004,79460.0
2019-09-12 09:50:00,114.04,114.44,113.99,114.24,41161.0,102.7365,103.0968,102.6914,102.9167,41161.0
2019-09-12 10:00:00,114.19,114.48,114.13,114.34,66730.0,102.8716,103.1329,102.8176,103.0067,66730.0
2019-09-12 10:10:00,114.34,115.1,114.28,114.89,160672.0,103.0067,103.6914,102.9527,103.5022,160672.0
2019-09-12 10:20:00,114.92,115.14,114.87,115.0,45378.0,103.5293,103.7274,103.4842,103.6013,45378.0
2019-09-12 10:30:00,115.02,115.06,114.84,115.01,43945.0,103.6193,103.6554,103.4572,103.6103,43945.0
2019-09-12 10:40:00,115.02,115.02,114.83,114.98,40126.0,103.6193,103.6193,103.4482,103.5833,40126.0
2019-09-12 10:50:00,115.0,115.02,114.3,114.44,71006.0,103.6013,103.6193,102.9707,103.0968,71006.0
2019-09-12 11:00:00,114.46,114.58,114.23,114.58,42061.0,103.1148,103.223,102.9076,103.223,42061.0
2019-09-12 11:10:00,114.63,114.73,114.54,114.56,43004.0,103.268,103.3581,103.1869,103.2049,43004.0
2019-09-12 11:20:00,114.55,114.64,114.49,114.53,38728.0,103.1959,103.277,103.1419,103.1779,38728.0
2019-09-12 11:30:00,114.54,114.59,114.41,114.49,28928.0,103.1869,103.232,103.0698,103.1419,28928.0
2019-09-12 11:40:00,114.47,114.58,114.41,114.49,38340.0,103.1239,103.223,103.0698,103.1419,38340.0
2019-09-12 11:50:00,114.48,114.53,114.37,114.37,27521.0,103.1329,103.1779,103.0338,103.0338,27521.0
2019-09-12 12:00:00,114.38,114.47,114.34,114.35,25684.0,103.0428,103.1239,103.0067,103.0157,25684.0
2019-09-12 12:10:00,114.36,114.45,114.28,114.34,42198.0,103.0248,103.1058,102.9527,103.0067,42198.0
2019-09-12 12:20:00,114.35,114.58,114.33,114.51,25597.0,103.0157,103.223,102.9977,103.1599,25597.0
2019-09-12 12:30:00,114.49,114.55,114.4,114.42,60383.0,103.1419,103.1959,103.0608,103.0788,60383.0
2019-09-12 12:40:00,114.4,114.45,114.31,114.34,26881.0,103.0608,103.1058,102.9797,103.0067,26881.0
2019-09-12 12:50:00,114.34,114.43,114.3,114.4,111320.0,103.0067,103.0878,102.9707,103.0608,111320.0
2019-09-12 13:00:00,114.41,114.59,114.35,114.45,141604.0,103.0698,103.232,103.0157,103.1058,141604.0
2019-09-12 13:10:00,114.46,114.5,114.37,114.43,56370.0,103.1148,103.1509,103.0338,103.0878,56370.0
2019-09-12 13:20:00,114.44,114.5,114.39,114.47,75174.0,103.0968,103.1509,103.0518,103.1239,75174.0
2019-09-12 13:30:00,114.47,114.58,114.42,114.55,78900.0,103.1239,103.223,103.0788,103.1959,78900.0
2019-09-12 13:40:00,114.55,114.62,114.47,114.54,51996.0,103.1959,103.259,103.1239,103.1869,51996.0
2019-09-12 13:50:00,114.53,114.62,114.45,114.47,26575.0,103.1779,103.259,103.1058,103.1239,26575.0
2019-09-12 14:00:00,114.48,114.48,114.18,114.25,34510.0,103.1329,103.1329,102.8626,102.9257,34510.0
2019-09-12 14:10:00,114.25,114.3,114.09,114.16,53259.0,102.9257,102.9707,102.7815,102.8446,53259.0
2019-09-12 14:20:00,114.16,114.23,114.07,114.19,54656.0,102.8446,102.9076,102.7635,102.8716,54656.0
2019-09-12 14:30:00,114.19,114.4,114.09,114.37,39166.0,102.8716,103.0608,102.7815,103.0338,39166.0
2019-09-12 14:40:00,114.38,114.47,114.25,114.27,44610.0,103.0428,103.1239,102.9257,102.9437,44610.0
2019-09-12 14:50:00,114.25,114.43,114.2,114.36,61746.0,102.9257,103.0878,102.8806,103.0248,61746.0
2019-09-12 15:00:00,114.39,114.39,114.27,114.32,43036.0,103.0518,103.0518,102.9437,102.9887,43036.0
2019-09-12 15:10:00,114.31,114.36,114.25,114.33,80153.0,102.9797,103.0248,102.9257,102.9977,80153.0
2019-09-12 15:20:00,114.33,114.49,114.33,114.36,73797.0,102.9977,103.1419,102.9977,103.0248,73797.0
2019-09-12 15:30:00,114.37,114.44,114.31,114.35,54504.0,103.0338,103.0968,102.9797,103.0157,54504.0
2019-09-12 15:40:00,114.35,114.36,114.19,114.28,81066.0,103.0157,103.0248,102.8716,102.9527,81066.0
2019-09-12 15:50:00,114.29,114.31,113.86,113.89,291398.0,102.9617,102.9797,102.5743,102.6013,291398.0
2019-09-13 09:30:00,114.47,115.15,114.3,114.41,116841.0,103.1239,103.7365,102.9707,103.0698,116841.0
2019-09-13 09:40:00,114.5,114.5,114.01,114.03,51205.0,103.1509,103.1509,102.7095,102.7275,51205.0
2019-09-13 09:50:00,114.09,114.1,113.66,113.83,69694.0,102.7815,102.7905,102.3941,102.5473,69694.0
2019-09-13 10:00:00,113.83,113.98,113.41,113.45,114787.0,102.5473,102.6824,102.1689,102.205,114787.0
2019-09-13 10:10:00,113.47,113.77,113.42,113.56,44018.0,102.223,102.4932,102.1779,102.3041,44018.0
2019-09-13 10:20:00,113.59,113.6,113.43,113.45,110694.0,102.3311,102.3401,102.1869,102.205,110694.0
2019-09-13 10:30:00,113.43,113.72,113.33,113.64,45238.0,102.1869,102.4482,102.0969,102.3761,45238.0
2019-09-13 10:40:00,113.65,113.71,113.39,113.59,39935.0,102.3851,102.4392,102.1509,102.3311,39935.0
2019-09-13 10:50:00,113.57,113.9,113.57,113.86,45543.0,102.3131,102.6104,102.3131,102.5743,45543.0
2019-09-13 11:00:00,113.86,114.1,113.76,114.06,37513.0,102.5743,102.7905,102.4842,102.7545,37513.0
2019-09-13 11:10:00,114.06,114.06,113.79,113.83,53496.0,102.7545,102.7545,102.5113,102.5473,53496.0
2019-09-13 11:20:00,113.81,113.89,113.65,113.7,82391.0,102.5293,102.6013,102.3851,102.4302,82391.0
2019-09-13 11:30:00,113.76,113.97,113.71,113.97,56211.0,102.4842,102.6734,102.4392,102.6734,56211.0
2019-09-13 11:40:00,113.95,114.4,113.95,114.38,64707.0,102.6554,103.0608,102.6554,103.0428,64707.0
2019-09-13 11:50:00,114.42,114.42,114.14,114.14,34919.0,103.0788,103.0788,102.8266,102.8266,34919.0
2019-09-13 12:00:00,114.16,114.17,114.03,114.13,67163.0,102.8446,102.8536,102.7275,102.8176,67163.0
2019-09-13 12:10:00,114.14,114.15,114.02,114.03,39013.0,102.8266,102.8356,102.7185,102.7275,39013.0
2019-09-13 12:20:00,114.03,114.03,113.92,113.99,31454.0,102.7275,102.7275,102.6284,102.6914,31454.0
2019-09-13 12:30:00,113.99,114.09,113.99,114.07,25079.0,102.6914,102.7815,102.6914,102.7635,25079.0
2019-09-13 12:40:00,114.08,114.12,113.75,113.77,40858.0,102.7725,102.8085,102.4752,102.4932,40858.0
2019-09-13 12:50:00,113.77,113.86,113.71,113.84,31506.0,102.4932,102.5743,102.4392,102.5563,31506.0
2019-09-13 13:00:00,113.83,113.89,113.73,113.77,44360.0,102.5473,102.6013,102.4572,102.4932,44360.0
2019-09-13 13:10:00,113.76,113.76,113.52,113.53,54051.0,102.4842,102.4842,102.268,102.277,54051.0
2019-09-13 13:20:00,113.53,113.57,113.42,113.48,30195.0,102.277,102.3131,102.1779,102.232,30195.0
2019-09-13 13:30:00,113.49,113.54,113.44,113.54,30718.0,102.241,102.286,102.1959,102.286,30718.0
2019-09-13 13:40:00,113.54,113.54,113.3,113.43,52217.0,102.286,102.286,102.0698,102.1869,52217.0
2019-09-13 13:50:00,113.43,113.56,113.4,113.43,36571.0,102.1869,102.3041,102.1599,102.1869,36571.0
2019-09-13 14:00:00,113.44,113.56,113.43,113.54,45047.0,102.1959,102.3041,102.1869,102.286,45047.0
2019-09-13 14:10:00,113.54,113.55,113.43,113.45,29867.0,102.286,102.295,102.1869,102.205,29867.0
2019-09-13 14:20:00,113.46,113.59,113.46,113.57,42923.0,102.214,102.3311,102.214,102.3131,42923.0
2019-09-13 14:30:00,113.58,113.64,113.47,113.48,44655.0,102.3221,102.3761,102.223,102.232,44655.0
2019-09-13 14:40:00,113.48,113.52,113.4,113.46,58045.0,102.232,102.268,102.1599,102.214,58045.0
2019-09-13 14:50:00,113.47,113.51,113.4,113.41,59462.0,102.223,102.259,102.1599,102.1689,59462.0
2019-09-13 15:00:00,113.42,113.42,113.27,113.35,58880.0,102.1779,102.1779,102.0428,102.1149,58880.0
2019-09-13 15:10:00,113.34,113.49,113.17,113.18,59714.0,102.1059,102.241,101.9527,101.9617,59714.0
2019-09-13 15:20:00,113.18,113.38,113.15,113.27,60367.0,101.9617,102.1419,101.9347,102.0428,60367.0
2019-09-13 15:30:00,113.27,113.51,113.23,113.39,86525.0,102.0428,102.259,102.0068,102.1509,86525.0
2019-09-13 15:40:00,113.4,113.5,113.36,113.45,111669.0,102.1599,102.25,102.1239,102.205,111669.0
2019-09-13 15:50:00,113.45,113.54,113.29,113.35,268721.0,102.205,102.286,102.0608,102.1149,268721.0
2019-09-16 09:30:00,112.65,113.76,112.58,113.23,159264.0,101.4843,102.4842,101.4212,102.0068,159264.0
2019-09-16 09:40:00,113.25,113.45,113.0,113.12,44756.0,102.0248,102.205,101.7996,101.9077,44756.0
2019-09-16 09:50:00,113.17,113.89,113.14,113.72,56447.0,101.9527,102.6013,101.9257,102.4482,56447.0
2019-09-16 10:00:00,113.69,113.82,113.43,113.5,39721.0,102.4212,102.5383,102.1869,102.25,39721.0
2019-09-16 10:10:00,113.53,113.62,113.18,113.18,33091.0,102.277,102.3581,101.9617,101.9617,33091.0
2019-09-16 10:20:00,113.17,113.41,113.14,113.22,40924.0,101.9527,102.1689,101.9257,101.9978,40924.0
2019-09-16 10:30:00,113.23,113.3,113.13,113.19,29508.0,102.0068,102.0698,101.9167,101.9707,29508.0
2019-09-16 10:40:00,113.18,113.39,113.12,113.24,30174.0,101.9617,102.1509,101.9077,102.0158,30174.0
2019-09-16 10:50:00,113.24,113.34,112.99,113.02,31150.0,102.0158,102.1059,101.7906,101.8176,31150.0
2019-09-16 11:00:00,113.02,113.21,113.02,113.19,29971.0,101.8176,101.9887,101.8176,101.9707,29971.0
2019-09-16 11:10:00,113.21,113.28,113.15,113.18,32039.0,101.9887,102.0518,101.9347,101.9617,32039.0
2019-09-16 11:20:00,113.2,113.35,113.15,113.22,32828.0,101.9797,102.1149,101.9347,101.9978,32828.0
2019-09-16 11:30:00,113.19,113.2,112.87,112.88,27124.0,101.9707,101.9797,101.6824,101.6915,27124.0
2019-09-16 11:40:00,112.9,112.98,112.77,112.77,25581.0,101.7095,101.7815,101.5924,101.5924,25581.0
2019-09-16 11:50:00,112.78,112.8,112.57,112.59,23114.0,101.6014,101.6194,101.4122,101.4302,23114.0
2019-09-16 12:00:00,112.58,112.67,112.51,112.53,34874.0,101.4212,101.5023,101.3581,101.3761,34874.0
2019-09-16 12:10:00,112.53,112.56,112.42,112.45,45514.0,101.3761,101.4032,101.277,101.3041,45514.0
2019-09-16 12:20:00,112.44,112.72,112.39,112.7,32674.0,101.2951,101.5473,101.25,101.5293,32674.0
2019-09-16 12:30:00,112.7,112.74,112.57,112.68,25800.0,101.5293,101.5653,101.4122,101.5113,25800.0
2019-09-16 12:40:00,112.69,112.73,112.41,112.51,39763.0,101.5203,101.5563,101.268,101.3581,39763.0
2019-09-16 12:50:00,112.51,112.58,112.49,112.54,26246.0,101.3581,101.4212,101.3401,101.3852,26246.0
2019-09-16 13:00:00,112.54,112.7,112.53,112.66,18781.0,101.3852,101.5293,101.3761,101.4933,18781.0
2019-09-16 13:10:00,112.69,112.7,112.61,112.63,16773.0,101.5203,101.5293,101.4482,101.4662,16773.0
2019-09-16 13:20:00,112.62,112.72,112.61,112.68,23068.0,101.4572,101.5473,101.4482,101.5113,23068.0
2019-09-16 13:30:00,112.67,112.72,112.44,112.48,52713.0,101.5023,101.5473,101.2951,101.3311,52713.0
2019-09-16 13:40:00,112.45,112.56,112.45,112.46,21629.0,101.3041,101.4032,101.3041,101.3131,21629.0
2019-09-16 13:50:00,112.47,112.56,112.43,112.44,38607.0,101.3221,101.4032,101.2861,101.2951,38607.0
2019-09-16 14:00:00,112.42,112.52,112.25,112.26,36502.0,101.277,101.3671,101.1239,101.1329,36502.0
2019-09-16 14:10:00,112.26,112.39,112.2,112.34,63361.0,101.1329,101.25,101.0789,101.205,63361.0
2019-09-16 14:20:00,112.36,112.39,112.3,112.3,25541.0,101.223,101.25,101.1689,101.1689,25541.0
2019-09-16 14:30:00,112.3,112.35,112.14,112.32,58343.0,101.1689,101.214,101.0248,101.187,58343.0
2019-09-16 14:40:00,112.32,112.39,112.24,112.39,37712.0,101.187,101.25,101.1149,101.25,37712.0
2019-09-16 14:50:00,112.39,112.5,112.39,112.43,23150.0,101.25,101.3491,101.25,101.2861,23150.0
2019-09-16 15:00:00,112.42,112.52,112.42,112.45,35999.0,101.277,101.3671,101.277,101.3041,35999.0
2019-09-16 15:10:00,112.45,112.64,112.44,112.63,42520.0,101.3041,101.4752,101.2951,101.4662,42520.0
2019-09-16 15:20:00,112.65,112.67,112.55,112.59,38199.0,101.4843,101.5023,101.3942,101.4302,38199.0
2019-09-16 15:30:00,112.6,112.74,112.57,112.67,51766.0,101.4392,101.5653,101.4122,101.5023,51766.0
2019-09-16 15:40:00,112.67,112.67,112.53,112.55,58255.0,101.5023,101.5023,101.3761,101.3942,58255.0
2019-09-16 15:50:00,112.55,112.68,112.55,112.6,163648.0,101.3942,101.5113,101.3942,101.4392,163648.0
2019-09-17 09:30:00,111.72,111.84,110.88,111.79,124988.0,100.6464,100.7545,99.8897,100.7095,124988.0
2019-09-17 09:40:00,111.82,112.19,111.66,112.16,68517.0,100.7365,101.0698,100.5924,101.0428,68517.0
2019-09-17 09:50:00,112.18,112.38,111.91,111.98,64716.0,101.0608,101.241,100.8176,100.8807,64716.0
2019-09-17 10:00:00,111.98,112.08,111.8,112.04,43193.0,100.8807,100.9707,100.7185,100.9347,43193.0
2019-09-17 10:10:00,112.02,112.27,112.0,112.19,45534.0,100.9167,101.1419,100.8987,101.0698,45534.0
2019-09-17 10:20:00,112.2,112.45,112.2,112.39,28410.0,101.0789,101.3041,101.0789,101.25,28410.0
2019-09-17 10:30:00,112.39,112.45,112.26,112.37,23037.0,101.25,101.3041,101.1329,101.232,23037.0
2019-09-17 10:40:00,112.37,112.53,112.19,112.2,37849.0,101.232,101.3761,101.0698,101.0789,37849.0
2019-09-17 10:50:00,112.2,112.21,111.97,111.97,26884.0,101.0789,101.0879,100.8717,100.8717,26884.0
2019-09-17 11:00:00,111.99,112.23,111.99,112.15,31111.0,100.8897,101.1059,100.8897,101.0338,31111.0
2019-09-17 11:10:00,112.14,112.17,111.99,112.12,20034.0,101.0248,101.0518,100.8897,101.0068,20034.0
2019-09-17 11:20:00,112.11,112.22,112.02,112.08,32638.0,100.9978,101.0969,100.9167,100.9707,32638.0
2019-09-17 11:30:00,112.1,112.21,112.1,112.18,22761.0,100.9888,101.0879,100.9888,101.0608,22761.0
2019-09-17 11:40:00,112.19,112.38,112.17,112.31,20947.0,101.0698,101.241,101.0518,101.178,20947.0
2019-09-17 11:50:00,112.3,112.41,112.25,112.3,27423.0,101.1689,101.268,101.1239,101.1689,27423.0
2019-09-17 12:00:00,112.32,112.33,112.14,112.23,38635.0,101.187,101.196,101.0248,101.1059,38635.0
2019-09-17 12:10:00,112.22,112.41,112.22,112.39,32966.0,101.0969,101.268,101.0969,101.25,32966.0
2019-09-17 12:20:00,112.39,112.4,112.26,112.27,24196.0,101.25,101.259,101.1329,101.1419,24196.0
2019-09-17 12:30:00,112.27,112.29,112.18,112.23,21567.0,101.1419,101.1599,101.0608,101.1059,21567.0
2019-09-17 12:40:00,112.25,112.31,112.17,112.22,19684.0,101.1239,101.178,101.0518,101.0969,19684.0
2019-09-17 12:50:00,112.22,112.25,112.19,112.23,16310.0,101.0969,101.1239,101.0698,101.1059,16310.0
2019-09-17 13:00:00,112.23,112.4,112.2,112.29,50012.0,101.1059,101.259,101.0789,101.1599,50012.0
2019-09-17 13:10:00,112.29,112.31,112.16,112.26,18002.0,101.1599,101.178,101.0428,101.1329,18002.0
2019-09-17 13:20:00,112.26,112.31,112.2,112.23,28082.0,101.1329,101.178,101.0789,101.1059,28082.0
2019-09-17 13:30:00,112.23,112.41,112.22,112.41,29011.0,101.1059,101.268,101.0969,101.268,29011.0
2019-09-17 13:40:00,112.41,112.61,112.39,112.56,42886.0,101.268,101.4482,101.25,101.4032,42886.0
2019-09-17 13:50:00,112.57,112.88,112.55,112.66,176844.0,101.4122,101.6915,101.3942,101.4933,176844.0
2019-09-17 14:00:00,112.7,112.81,112.53,112.53,35399.0,101.5293,101.6284,101.3761,101.3761,35399.0
2019-09-17 14:10:00,112.53,112.57,112.33,112.34,30503.0,101.3761,101.4122,101.196,101.205,30503.0
2019-09-17 14:20:00,112.35,112.43,112.32,112.39,29766.0,101.214,101.2861,101.187,101.25,29766.0
2019-09-17 14:30:00,112.38,112.39,112.11,112.12,34113.0,101.241,101.25,100.9978,101.0068,34113.0
2019-09-17 14:40:00,112.09,112.22,112.02,112.21,28241.0,100.9798,101.0969,100.9167,101.0879,28241.0
2019-09-17 14:50:00,112.23,112.26,112.12,112.15,36649.0,101.1059,101.1329,101.0068,101.0338,36649.0
2019-09-17 15:00:00,112.16,112.24,112.15,112.23,39672.0,101.0428,101.1149,101.0338,101.1059,39672.0
2019-09-17 15:10:00,112.24,112.29,112.21,112.25,22557.0,101.1149,101.1599,101.0879,101.1239,22557.0
2019-09-17 15:20:00,112.25,112.43,112.23,112.38,58626.0,101.1239,101.2861,101.1059,101.241,58626.0
2019-09-17 15:30:00,112.39,112.56,112.38,112.52,46386.0,101.25,101.4032,101.241,101.3671,46386.0
2019-09-17 15:40:00,112.52,112.74,112.51,112.73,68987.0,101.3671,101.5653,101.3581,101.5563,68987.0
2019-09-17 15:50:00,112.73,112.79,112.58,112.75,178815.0,101.5563,101.6104,101.4212,101.5743,178815.0
2019-09-18 09:30:00,112.48,112.74,112.05,112.59,53273.0,101.3311,101.5653,100.9437,101.4302,53273.0
2019-09-18 09:40:00,112.63,112.9,112.57,112.58,35914.0,101.4662,101.7095,101.4122,101.4212,35914.0
2019-09-18 09:50:00,112.48,112.77,112.42,112.72,32317.0,101.3311,101.5924,101.277,101.5473,32317.0
2019-09-18 10:00:00,112.72,112.89,112.71,112.72,42010.0,101.5473,101.7005,101.5383,101.5473,42010.0
2019-09-18 10:10:00,112.69,113.15,112.67,112.85,41837.0,101.5203,101.9347,101.5023,101.6644,41837.0
2019-09-18 10:20:00,112.82,112.96,112.8,112.84,20751.0,101.6374,101.7635,101.6194,101.6554,20751.0
2019-09-18 10:30:00,112.83,112.93,112.74,112.85,20833.0,101.6464,101.7365,101.5653,101.6644,20833.0
2019-09-18 10:40:00,112.84,112.88,112.6,112.62,20082.0,101.6554,101.6915,101.4392,101.4572,20082.0
2019-09-18 10:50:00,112.59,112.65,112.49,112.49,20875.0,101.4302,101.4843,101.3401,101.3401,20875.0
2019-09-18 11:00:00,112.48,112.48,112.19,112.33,29424.0,101.3311,101.3311,101.0698,101.196,29424.0
2019-09-18 11:10:00,112.33,112.55,112.33,112.4,18660.0,101.196,101.3942,101.196,101.259,18660.0
2019-09-18 11:20:00,112.4,112.41,112.19,112.23,22189.0,101.259,101.268,101.0698,101.1059,22189.0
2019-09-18 11:30:00,112.22,112.41,112.2,112.39,23388.0,101.0969,101.268,101.0789,101.25,23388.0
2019-09-18 11:40:00,112.37,112.4,112.28,112.4,19231.0,101.232,101.259,101.1509,101.259,19231.0
2019-09-18 11:50:00,112.4,112.46,112.37,112.43,43652.0,101.259,101.3131,101.232,101.2861,43652.0
2019-09-18 12:00:00,112.44,112.44,112.32,112.36,25947.0,101.2951,101.2951,101.187,101.223,25947.0
2019-09-18 12:10:00,112.37,112.41,112.25,112.26,18025.0,101.232,101.268,101.1239,101.1329,18025.0
2019-09-18 12:20:00,112.25,112.33,112.24,112.29,25607.0,101.1239,101.196,101.1149,101.1599,25607.0
2019-09-18 12:30:00,112.29,112.32,112.21,112.29,20692.0,101.1599,101.187,101.0879,101.1599,20692.0
2019-09-18 12:40:00,112.3,112.31,112.22,112.22,14494.0,101.1689,101.178,101.0969,101.0969,14494.0
2019-09-18 12:50:00,112.22,112.3,112.19,112.28,16026.0,101.0969,101.1689,101.0698,101.1509,16026.0
2019-09-18 13:00:00,112.28,112.39,112.26,112.37,18244.0,101.1509,101.25,101.1329,101.232,18244.0
2019-09-18 13:10:00,112.38,112.5,112.36,112.4,21476.0,101.241,101.3491,101.223,101.259,21476.0
2019-09-18 13:20:00,112.4,112.42,112.19,112.19,14271.0,101.259,101.277,101.0698,101.0698,14271.0
2019-09-18 13:30:00,112.2,112.26,112.15,112.22,25239.0,101.0789,101.1329,101.0338,101.0969,25239.0
2019-09-18 13:40:00,112.23,112.31,112.21,112.31,23681.0,101.1059,101.178,101.0879,101.178,23681.0
2019-09-18 13:50:00,112.3,112.43,112.29,112.34,21122.0,101.1689,101.2861,101.1599,101.205,21122.0
2019-09-18 14:00:00,112.37,112.47,111.96,112.13,39037.0,101.232,101.3221,100.8626,101.0158,39037.0
2019-09-18 14:10:00,112.07,112.1,111.6,111.75,30686.0,100.9617,100.9888,100.5383,100.6735,30686.0
2019-09-18 14:20:00,111.74,111.93,111.56,111.91,45975.0,100.6645,100.8356,100.5023,100.8176,45975.0
2019-09-18 14:30:00,111.92,112.02,111.81,111.93,41828.0,100.8266,100.9167,100.7275,100.8356,41828.0
2019-09-18 14:40:00,111.92,112.03,111.77,111.87,40927.0,100.8266,100.9257,100.6915,100.7816,40927.0
2019-09-18 14:50:00,111.87,112.09,111.81,111.89,39311.0,100.7816,100.9798,100.7275,100.7996,39311.0
2019-09-18 15:00:00,111.89,112.03,111.78,111.98,44159.0,100.7996,100.9257,100.7005,100.8807,44159.0
2019-09-18 15:10:00,112.0,112.15,112.0,112.13,31530.0,100.8987,101.0338,100.8987,101.0158,31530.0
2019-09-18 15:20:00,112.14,112.32,112.12,112.28,47395.0,101.0248,101.187,101.0068,101.1509,47395.0
2019-09-18 15:30:00,112.27,112.58,112.26,112.53,57816.0,101.1419,101.4212,101.1329,101.3761,57816.0
2019-09-18 15:40:00,112.53,112.81,112.53,112.64,92585.0,101.3761,101.6284,101.3761,101.4752,92585.0
2019-09-18 15:50:00,112.64,112.68,112.49,112.6,176518.0,101.4752,101.5113,101.3401,101.4392,176518.0
2019-09-19 09:30:00,112.64,112.88,112.48,112.57,52707.0,101.4752,101.6915,101.3311,101.4122,52707.0
2019-09-19 09:40:00,112.51,112.63,112.39,112.4,27907.0,101.3581,101.4662,101.25,101.259,27907.0
2019-09-19 09:50:00,112.44,112.55,112.4,112.46,32840.0,101.2951,101.3942,101.259,101.3131,32840.0
2019-09-19 10:00:00,112.45,112.65,112.39,112.4,39683.0,101.3041,101.4843,101.25,101.259,39683.0
2019-09-19 10:10:00,112.41,112.44,112.28,112.36,37000.0,101.268,101.2951,101.1509,101.223,37000.0
2019-09-19 10:20:00,112.38,112.41,112.27,112.34,22122.0,101.241,101.268,101.1419,101.205,22122.0
2019-09-19 10:30:00,112.34,112.59,112.34,112.54,28187.0,101.205,101.4302,101.205,101.3852,28187.0
2019-09-19 10:40:00,112.53,112.53,112.36,112.4,21495.0,101.3761,101.3761,101.223,101.259,21495.0
2019-09-19 10:50:00,112.42,112.42,112.17,112.21,19335.0,101.277,101.277,101.0518,101.0879,19335.0
2019-09-19 11:00:00,112.23,112.24,112.09,112.12,22186.0,101.1059,101.1149,100.9798,101.0068,22186.0
2019-09-19 11:10:00,112.1,112.25,112.01,112.24,29366.0,100.9888,101.1239,100.9077,101.1149,29366.0
2019-09-19 11:20:00,112.23,112.38,112.21,112.3,17147.0,101.1059,101.241,101.0879,101.1689,17147.0
2019-09-19 11:30:00,112.3,112.36,112.28,112.35,19689.0,101.1689,101.223,101.1509,101.214,19689.0
2019-09-19 11:40:00,112.35,112.4,112.12,112.18,22830.0,101.214,101.259,101.0068,101.0608,22830.0
2019-09-19 11:50:00,112.18,112.22,112.11,112.21,25096.0,101.0608,101.0969,100.9978,101.0879,25096.0
2019-09-19 12:00:00,112.21,112.41,112.19,112.4,17872.0,101.0879,101.268,101.0698,101.259,17872.0
2019-09-19 12:10:00,112.39,112.44,112.33,112.36,14010.0,101.25,101.2951,101.196,101.223,14010.0
2019-09-19 12:20:00,112.37,112.38,112.17,112.18,17638.0,101.232,101.241,101.0518,101.0608,17638.0
2019-09-19 12:30:00,112.17,112.37,112.15,112.37,13341.0,101.0518,101.232,101.0338,101.232,13341.0
2019-09-19 12:40:00,112.37,112.42,112.32,112.42,15516.0,101.232,101.277,101.187,101.277,15516.0
2019-09-19 12:50:00,112.43,112.44,112.3,112.4,17500.0,101.2861,101.2951,101.1689,101.259,17500.0
2019-09-19 13:00:00,112.42,112.5,112.34,112.35,17159.0,101.277,101.3491,101.205,101.214,17159.0
2019-09-19 13:10:00,112.34,112.36,112.23,112.33,18199.0,101.205,101.223,101.1059,101.196,18199.0
2019-09-19 13:20:00,112.32,112.32,112.27,112.29,15996.0,101.187,101.187,101.1419,101.1599,15996.0
2019-09-19 13:30:00,112.28,112.29,111.99,112.04,26364.0,101.1509,101.1599,100.8897,100.9347,26364.0
2019-09-19 13:40:00,112.04,112.1,111.88,112.09,28798.0,100.9347,100.9888,100.7906,100.9798,28798.0
2019-09-19 13:50:00,112.07,112.2,112.04,112.15,31116.0,100.9617,101.0789,100.9347,101.0338,31116.0
2019-09-19 14:00:00,112.15,112.16,111.96,111.96,22361.0,101.0338,101.0428,100.8626,100.8626,22361.0
2019-09-19 14:10:00,111.95,112.03,111.9,111.99,18169.0,100.8536,100.9257,100.8086,100.8897,18169.0
2019-09-19 14:20:00,111.99,112.04,111.95,112.0,25722.0,100.8897,100.9347,100.8536,100.8987,25722.0
2019-09-19 14:30:00,112.0,112.07,111.99,112.01,22404.0,100.8987,100.9617,100.8897,100.9077,22404.0
2019-09-19 14:40:00,112.01,112.02,111.81,111.92,32276.0,100.9077,100.9167,100.7275,100.8266,32276.0
2019-09-19 14:50:00,111.91,111.93,111.84,111.84,39999.0,100.8176,100.8356,100.7545,100.7545,39999.0
2019-09-19 15:00:00,111.83,111.85,111.73,111.8,55818.0,100.7455,100.7635,100.6554,100.7185,55818.0
2019-09-19 15:10:00,111.8,111.86,111.72,111.85,34808.0,100.7185,100.7726,100.6464,100.7635,34808.0
2019-09-19 15:20:00,111.86,111.92,111.81,111.9,30657.0,100.7726,100.8266,100.7275,100.8086,30657.0
2019-09-19 15:30:00,111.89,111.9,111.73,111.88,46484.0,100.7996,100.8086,100.6554,100.7906,46484.0
2019-09-19 15:40:00,111.89,111.94,111.75,111.77,67075.0,100.7996,100.8446,100.6735,100.6915,67075.0
2019-09-19 15:50:00,111.76,112.03,111.68,111.82,196089.0,100.6825,100.9257,100.6104,100.7365,196089.0
2019-09-20 09:30:00,112.93,113.11,112.5,113.0,812231.0,101.7365,101.8987,101.3491,101.7996,812231.0
2019-09-20 09:40:00,113.1,113.19,112.68,112.76,28294.0,101.8896,101.9707,101.5113,101.5833,28294.0
2019-09-20 09:50:00,112.76,112.8,112.56,112.6,31708.0,101.5833,101.6194,101.4032,101.4392,31708.0
2019-09-20 10:00:00,112.6,112.86,112.6,112.79,62587.0,101.4392,101.6734,101.4392,101.6104,62587.0
2019-09-20 10:10:00,112.79,113.16,112.76,113.13,88852.0,101.6104,101.9437,101.5833,101.9167,88852.0
2019-09-20 10:20:00,113.15,113.19,113.07,113.14,54220.0,101.9347,101.9707,101.8626,101.9257,54220.0
2019-09-20 10:30:00,113.15,113.18,112.84,112.93,34508.0,101.9347,101.9617,101.6554,101.7365,34508.0
2019-09-20 10:40:00,112.98,113.06,112.59,112.72,33234.0,101.7815,101.8536,101.4302,101.5473,33234.0
2019-09-20 10:50:00,112.7,112.77,112.65,112.7,29186.0,101.5293,101.5924,101.4843,101.5293,29186.0
2019-09-20 11:00:00,112.72,112.93,112.65,112.93,42794.0,101.5473,101.7365,101.4843,101.7365,42794.0
2019-09-20 11:10:00,112.94,113.03,112.72,112.79,81334.0,101.7455,101.8266,101.5473,101.6104,81334.0
2019-09-20 11:20:00,112.81,112.86,112.56,112.58,53250.0,101.6284,101.6734,101.4032,101.4212,53250.0
2019-09-20 11:30:00,112.59,112.66,112.47,112.49,14633.0,101.4302,101.4933,101.3221,101.3401,14633.0
2019-09-20 11:40:00,112.5,112.55,112.34,112.55,29796.0,101.3491,101.3942,101.205,101.3942,29796.0
2019-09-20 11:50:00,112.51,112.95,112.5,112.94,33211.0,101.3581,101.7545,101.3491,101.7455,33211.0
2019-09-20 12:00:00,112.95,113.19,112.92,113.12,45580.0,101.7545,101.9707,101.7275,101.9077,45580.0
2019-09-20 12:10:00,113.12,113.15,113.04,113.07,16911.0,101.9077,101.9347,101.8356,101.8626,16911.0
2019-09-20 12:20:00,113.06,113.14,112.99,113.01,26942.0,101.8536,101.9257,101.7906,101.8086,26942.0
2019-09-20 12:30:00,113.0,113.07,112.79,112.83,27356.0,101.7996,101.8626,101.6104,101.6464,27356.0
2019-09-20 12:40:00,112.8,112.93,112.79,112.93,17459.0,101.6194,101.7365,101.6104,101.7365,17459.0
2019-09-20 12:50:00,112.92,112.97,112.85,112.93,17945.0,101.7275,101.7725,101.6644,101.7365,17945.0
2019-09-20 13:00:00,112.93,113.06,112.92,113.04,30363.0,101.7365,101.8536,101.7275,101.8356,30363.0
2019-09-20 13:10:00,113.05,113.07,112.05,112.47,68630.0,101.8446,101.8626,100.9437,101.3221,68630.0
2019-09-20 13:20:00,112.44,112.44,112.18,112.21,36984.0,101.2951,101.2951,101.0608,101.0879,36984.0
2019-09-20 13:30:00,112.2,112.28,112.11,112.19,30517.0,101.0789,101.1509,100.9978,101.0698,30517.0
2019-09-20 13:40:00,112.19,112.28,111.84,111.84,44910.0,101.0698,101.1509,100.7545,100.7545,44910.0
2019-09-20 13:50:00,111.84,112.17,111.83,112.17,26113.0,100.7545,101.0518,100.7455,101.0518,26113.0
2019-09-20 14:00:00,112.2,112.32,111.98,112.04,26748.0,101.0789,101.187,100.8807,100.9347,26748.0
2019-09-20 14:10:00,112.04,112.06,111.76,111.9,27910.0,100.9347,100.9527,100.6825,100.8086,27910.0
2019-09-20 14:20:00,111.89,112.06,111.87,112.06,22187.0,100.7996,100.9527,100.7816,100.9527,22187.0
2019-09-20 14:30:00,112.07,112.08,111.98,112.0,20442.0,100.9617,100.9707,100.8807,100.8987,20442.0
2019-09-20 14:40:00,111.99,112.03,111.61,111.71,121975.0,100.8897,100.9257,100.5473,100.6374,121975.0
2019-09-20 14:50:00,111.71,111.87,111.69,111.87,40202.0,100.6374,100.7816,100.6194,100.7816,40202.0
2019-09-20 15:00:00,111.86,111.96,111.83,111.87,30939.0,100.7726,100.8626,100.7455,100.7816,30939.0
2019-09-20 15:10:00,111.86,111.87,111.73,111.75,37786.0,100.7726,100.7816,100.6554,100.6735,37786.0
2019-09-20 15:20:00,111.75,111.75,111.6,111.63,46303.0,100.6735,100.6735,100.5383,100.5654,46303.0
2019-09-20 15:30:00,111.64,111.66,111.55,111.63,63760.0,100.5744,100.5924,100.4933,100.5654,63760.0
2019-09-20 15:40:00,111.63,111.63,111.45,111.47,127706.0,100.5654,100.5654,100.4032,100.4212,127706.0
2019-09-20 15:50:00,111.46,111.54,110.95,110.96,336373.0,100.4122,100.4843,99.9528,99.9618,336373.0
2019-09-23 09:30:00,110.19,111.09,109.59,110.88,211718.0,99.2681,100.0789,98.7276,99.8897,211718.0
2019-09-23 09:40:00,110.93,111.2,110.8,111.0,60345.0,99.9347,100.178,99.8176,99.9978,60345.0
2019-09-23 09:50:00,111.0,111.56,110.96,111.5,78344.0,99.9978,100.5023,99.9618,100.4482,78344.0
2019-09-23 10:00:00,111.5,111.5,111.17,111.25,53180.0,100.4482,100.4482,100.1509,100.223,53180.0
2019-09-23 10:10:00,111.24,111.4,111.03,111.32,48047.0,100.214,100.3582,100.0248,100.2861,48047.0
2019-09-23 10:20:00,111.34,111.43,111.26,111.38,38848.0,100.3041,100.3852,100.232,100.3401,38848.0
2019-09-23 10:30:00,111.38,111.63,111.38,111.53,43032.0,100.3401,100.5654,100.3401,100.4753,43032.0
2019-09-23 10:40:00,111.53,111.55,111.37,111.45,46388.0,100.4753,100.4933,100.3311,100.4032,46388.0
2019-09-23 10:50:00,111.45,111.67,111.43,111.59,61811.0,100.4032,100.6014,100.3852,100.5293,61811.0
2019-09-23 11:00:00,111.59,111.81,111.59,111.79,53110.0,100.5293,100.7275,100.5293,100.7095,53110.0
2019-09-23 11:10:00,111.79,111.84,111.65,111.79,63134.0,100.7095,100.7545,100.5834,100.7095,63134.0
2019-09-23 11:20:00,111.8,112.01,111.77,112.0,59234.0,100.7185,100.9077,100.6915,100.8987,59234.0
2019-09-23 11:30:00,112.0,112.02,111.67,111.81,72951.0,100.8987,100.9167,100.6014,100.7275,72951.0
2019-09-23 11:40:00,111.82,111.82,111.46,111.5,110946.0,100.7365,100.7365,100.4122,100.4482,110946.0
2019-09-23 11:50:00,111.5,111.56,111.21,111.5,80638.0,100.4482,100.5023,100.187,100.4482,80638.0
2019-09-23 12:00:00,111.5,111.52,111.37,111.44,78473.0,100.4482,100.4663,100.3311,100.3942,78473.0
2019-09-23 12:10:00,111.43,111.44,111.2,111.25,114420.0,100.3852,100.3942,100.178,100.223,114420.0
2019-09-23 12:20:00,111.25,111.43,111.19,111.39,206107.0,100.223,100.3852,100.169,100.3491,206107.0
2019-09-23 12:30:00,111.42,111.52,111.22,111.45,85814.0,100.3762,100.4663,100.196,100.4032,85814.0
2019-09-23 12:40:00,111.45,111.45,111.04,111.09,89775.0,100.4032,100.4032,100.0338,100.0789,89775.0
2019-09-23 12:50:00,111.08,111.29,111.0,111.12,155546.0,100.0699,100.2591,99.9978,100.1059,155546.0
2019-09-23 13:00:00,111.11,111.14,110.94,110.99,76464.0,100.0969,100.1239,99.9437,99.9888,76464.0
2019-09-23 13:10:00,111.0,111.0,110.65,110.84,116567.0,99.9978,99.9978,99.6825,99.8537,116567.0
2019-09-23 13:20:00,110.83,110.84,110.6,110.63,108262.0,99.8446,99.8537,99.6374,99.6645,108262.0
2019-09-23 13:30:00,110.63,110.85,110.51,110.75,116765.0,99.6645,99.8627,99.5564,99.7726,116765.0
2019-09-23 13:40:00,110.75,110.86,110.73,110.79,76029.0,99.7726,99.8717,99.7546,99.8086,76029.0
2019-09-23 13:50:00,110.77,110.88,110.74,110.86,92120.0,99.7906,99.8897,99.7636,99.8717,92120.0
2019-09-23 14:00:00,110.86,110.97,110.8,110.92,113717.0,99.8717,99.9708,99.8176,99.9257,113717.0
2019-09-23 14:10:00,110.91,110.97,110.78,110.87,101142.0,99.9167,99.9708,99.7996,99.8807,101142.0
2019-09-23 14:20:00,110.88,110.89,110.77,110.81,66832.0,99.8897,99.8987,99.7906,99.8266,66832.0
2019-09-23 14:30:00,110.82,110.83,110.64,110.66,60933.0,99.8356,99.8446,99.6735,99.6915,60933.0
2019-09-23 14:40:00,110.66,110.8,110.61,110.75,143734.0,99.6915,99.8176,99.6465,99.7726,143734.0
2019-09-23 14:50:00,110.75,110.75,110.61,110.65,92308.0,99.7726,99.7726,99.6465,99.6825,92308.0
2019-09-23 15:00:00,110.67,110.83,110.63,110.73,93981.0,99.7005,99.8446,99.6645,99.7546,93981.0
2019-09-23 15:10:00,110.74,110.83,110.71,110.77,101600.0,99.7636,99.8446,99.7365,99.7906,101600.0
2019-09-23 15:20:00,110.77,110.8,110.68,110.78,112853.0,99.7906,99.8176,99.7095,99.7996,112853.0
2019-09-23 15:30:00,110.79,110.79,110.58,110.65,150803.0,99.8086,99.8086,99.6194,99.6825,150803.0
2019-09-23 15:40:00,110.66,110.71,110.51,110.51,193695.0,99.6915,99.7365,99.5564,99.5564,193695.0
2019-09-23 15:50:00,110.52,110.6,110.37,110.47,399776.0,99.5654,99.6374,99.4302,99.5203,399776.0
2019-09-24 09:30:00,111.26,111.89,111.26,111.89,158788.0,100.232,100.7996,100.232,100.7996,158788.0
2019-09-24 09:40:00,111.83,112.1,111.55,112.08,161598.0,100.7455,100.9888,100.4933,100.9707,161598.0
2019-09-24 09:50:00,112.1,112.22,111.93,111.96,101819.0,100.9888,101.0969,100.8356,100.8626,101819.0
2019-09-24 10:00:00,111.93,112.05,111.7,111.79,95316.0,100.8356,100.9437,100.6284,100.7095,95316.0
2019-09-24 10:10:00,111.78,111.8,111.11,111.23,72742.0,100.7005,100.7185,100.0969,100.205,72742.0
2019-09-24 10:20:00,111.22,111.33,110.93,111.08,103703.0,100.196,100.2951,99.9347,100.0699,103703.0
2019-09-24 10:30:00,111.06,111.35,111.05,111.2,59987.0,100.0519,100.3131,100.0428,100.178,59987.0
2019-09-24 10:40:00,111.2,111.41,111.04,111.17,61834.0,100.178,100.3672,100.0338,100.1509,61834.0
2019-09-24 10:50:00,111.17,111.23,110.86,110.97,45109.0,100.1509,100.205,99.8717,99.9708,45109.0
2019-09-24 11:00:00,110.95,110.96,110.4,110.46,50288.0,99.9528,99.9618,99.4573,99.5113,50288.0
2019-09-24 11:10:00,110.48,110.7,110.43,110.69,60242.0,99.5293,99.7275,99.4843,99.7185,60242.0
2019-09-24 11:20:00,110.7,110.82,110.67,110.7,50207.0,99.7275,99.8356,99.7005,99.7275,50207.0
2019-09-24 11:30:00,110.72,110.72,110.34,110.35,44757.0,99.7456,99.7456,99.4032,99.4122,44757.0
2019-09-24 11:40:00,110.38,110.54,110.17,110.5,71032.0,99.4393,99.5834,99.2501,99.5474,71032.0
2019-09-24 11:50:00,110.51,110.55,110.42,110.5,35547.0,99.5564,99.5924,99.4753,99.5474,35547.0
2019-09-24 12:00:00,110.5,110.67,110.49,110.64,47687.0,99.5474,99.7005,99.5383,99.6735,47687.0
2019-09-24 12:10:00,110.63,110.68,110.48,110.48,33205.0,99.6645,99.7095,99.5293,99.5293,33205.0
2019-09-24 12:20:00,110.48,110.53,110.05,110.16,48258.0,99.5293,99.5744,99.142,99.2411,48258.0
2019-09-24 12:30:00,110.14,110.28,109.87,109.96,59109.0,99.223,99.3492,98.9798,99.0609,59109.0
2019-09-24 12:40:00,109.98,110.04,109.77,110.0,97095.0,99.0789,99.133,98.8897,99.0969,97095.0
2019-09-24 12:50:00,110.0,110.02,109.75,109.94,48238.0,99.0969,99.1149,98.8717,99.0429,48238.0
2019-09-24 13:00:00,109.93,110.37,109.9,110.33,75410.0,99.0339,99.4302,99.0068,99.3942,75410.0
2019-09-24 13:10:00,110.32,110.45,110.21,110.43,47994.0,99.3852,99.5023,99.2861,99.4843,47994.0
2019-09-24 13:20:00,110.42,110.49,110.23,110.35,54570.0,99.4753,99.5383,99.3041,99.4122,54570.0
2019-09-24 13:30:00,110.35,110.57,110.35,110.51,41787.0,99.4122,99.6104,99.4122,99.5564,41787.0
2019-09-24 13:40:00,110.52,110.76,110.49,110.66,45777.0,99.5654,99.7816,99.5383,99.6915,45777.0
2019-09-24 13:50:00,110.65,110.71,110.51,110.51,39296.0,99.6825,99.7365,99.5564,99.5564,39296.0
2019-09-24 14:00:00,110.52,110.52,110.27,110.27,30226.0,99.5654,99.5654,99.3402,99.3402,30226.0
2019-09-24 14:10:00,110.27,110.76,110.16,110.73,114644.0,99.3402,99.7816,99.2411,99.7546,114644.0
2019-09-24 14:20:00,110.71,110.76,110.58,110.7,44173.0,99.7365,99.7816,99.6194,99.7275,44173.0
2019-09-24 14:30:00,110.7,110.74,110.22,110.34,76389.0,99.7275,99.7636,99.2951,99.4032,76389.0
2019-09-24 14:40:00,110.37,110.49,110.21,110.48,33054.0,99.4302,99.5383,99.2861,99.5293,33054.0
2019-09-24 14:50:00,110.46,110.49,110.23,110.24,67990.0,99.5113,99.5383,99.3041,99.3131,67990.0
2019-09-24 15:00:00,110.24,110.27,110.11,110.12,54994.0,99.3131,99.3402,99.196,99.205,54994.0
2019-09-24 15:10:00,110.11,110.45,110.08,110.32,46206.0,99.196,99.5023,99.169,99.3852,46206.0
2019-09-24 15:20:00,110.31,110.31,110.07,110.19,56615.0,99.3762,99.3762,99.16,99.2681,56615.0
2019-09-24 15:30:00,110.17,110.17,109.88,110.01,76491.0,99.2501,99.2501,98.9888,99.1059,76491.0
2019-09-24 15:40:00,110.02,110.17,109.97,110.17,100990.0,99.1149,99.2501,99.0699,99.2501,100990.0
2019-09-24 15:50:00,110.16,110.16,109.91,110.04,253689.0,99.2411,99.2411,99.0158,99.133,253689.0
2019-09-25 09:30:00,110.21,111.25,110.21,110.96,91540.0,99.2861,100.223,99.2861,99.9618,91540.0
2019-09-25 09:40:00,110.97,111.19,110.84,111.11,79777.0,99.9708,100.169,99.8537,100.0969,79777.0
2019-09-25 09:50:00,111.07,111.1,110.45,110.61,61382.0,100.0609,100.0879,99.5023,99.6465,61382.0
2019-09-25 10:00:00,110.72,110.92,109.96,110.33,100460.0,99.7456,99.9257,99.0609,99.3942,100460.0
2019-09-25 10:10:00,110.28,110.33,110.07,110.21,39976.0,99.3492,99.3942,99.16,99.2861,39976.0
2019-09-25 10:20:00,110.18,110.36,110.01,110.34,54405.0,99.2591,99.4212,99.1059,99.4032,54405.0
2019-09-25 10:30:00,110.33,110.61,110.32,110.43,51831.0,99.3942,99.6465,99.3852,99.4843,51831.0
2019-09-25 10:40:00,110.44,110.51,110.2,110.26,49837.0,99.4933,99.5564,99.2771,99.3311,49837.0
2019-09-25 10:50:00,110.25,110.53,110.18,110.35,77851.0,99.3221,99.5744,99.2591,99.4122,77851.0
2019-09-25 11:00:00,110.36,110.59,110.34,110.59,55427.0,99.4212,99.6284,99.4032,99.6284,55427.0
2019-09-25 11:10:00,110.59,110.65,110.48,110.5,80847.0,99.6284,99.6825,99.5293,99.5474,80847.0
2019-09-25 11:20:00,110.48,110.78,110.48,110.78,34580.0,99.5293,99.7996,99.5293,99.7996,34580.0
2019-09-25 11:30:00,110.75,110.75,110.52,110.66,28566.0,99.7726,99.7726,99.5654,99.6915,28566.0
2019-09-25 11:40:00,110.66,110.77,110.66,110.7,29741.0,99.6915,99.7906,99.6915,99.7275,29741.0
2019-09-25 11:50:00,110.72,110.86,110.68,110.86,35416.0,99.7456,99.8717,99.7095,99.8717,35416.0
2019-09-25 12:00:00,110.86,110.97,110.73,110.92,35463.0,99.8717,99.9708,99.7546,99.9257,35463.0
2019-09-25 12:10:00,110.92,110.92,110.63,110.72,28202.0,99.9257,99.9257,99.6645,99.7456,28202.0
2019-09-25 12:20:00,110.71,110.77,110.62,110.77,41638.0,99.7365,99.7906,99.6555,99.7906,41638.0
2019-09-25 12:30:00,110.77,110.78,110.68,110.7,38903.0,99.7906,99.7996,99.7095,99.7275,38903.0
2019-09-25 12:40:00,110.7,110.72,110.62,110.65,33888.0,99.7275,99.7456,99.6555,99.6825,33888.0
2019-09-25 12:50:00,110.65,110.68,110.52,110.53,33922.0,99.6825,99.7095,99.5654,99.5744,33922.0
2019-09-25 13:00:00,110.54,110.58,110.47,110.58,25021.0,99.5834,99.6194,99.5203,99.6194,25021.0
2019-09-25 13:10:00,110.56,110.64,110.49,110.49,33424.0,99.6014,99.6735,99.5383,99.5383,33424.0
2019-09-25 13:20:00,110.48,110.66,110.46,110.66,16052.0,99.5293,99.6915,99.5113,99.6915,16052.0
2019-09-25 13:30:00,110.66,110.76,110.64,110.69,25809.0,99.6915,99.7816,99.6735,99.7185,25809.0
2019-09-25 13:40:00,110.7,110.77,110.69,110.72,40387.0,99.7275,99.7906,99.7185,99.7456,40387.0
2019-09-25 13:50:00,110.73,110.78,110.7,110.75,43075.0,99.7546,99.7996,99.7275,99.7726,43075.0
2019-09-25 14:00:00,110.76,110.97,110.75,110.91,72460.0,99.7816,99.9708,99.7726,99.9167,72460.0
2019-09-25 14:10:00,110.9,110.99,110.83,110.88,50302.0,99.9077,99.9888,99.8446,99.8897,50302.0
2019-09-25 14:20:00,110.88,110.94,110.84,110.87,53877.0,99.8897,99.9437,99.8537,99.8807,53877.0
2019-09-25 14:30:00,110.88,110.88,110.81,110.82,25101.0,99.8897,99.8897,99.8266,99.8356,25101.0
2019-09-25 14:40:00,110.82,110.85,110.74,110.75,34398.0,99.8356,99.8627,99.7636,99.7726,34398.0
2019-09-25 14:50:00,110.76,110.76,110.63,110.64,63062.0,99.7816,99.7816,99.6645,99.6735,63062.0
2019-09-25 15:00:00,110.64,110.86,110.59,110.83,51742.0,99.6735,99.8717,99.6284,99.8446,51742.0
2019-09-25 15:10:00,110.83,110.91,110.8,110.88,68973.0,99.8446,99.9167,99.8176,99.8897,68973.0
2019-09-25 15:20:00,110.88,110.89,110.82,110.86,38939.0,99.8897,99.8987,99.8356,99.8717,38939.0
2019-09-25 15:30:00,110.85,110.93,110.77,110.89,51211.0,99.8627,99.9347,99.7906,99.8987,51211.0
2019-09-25 15:40:00,110.89,110.92,110.77,110.88,63438.0,99.8987,99.9257,99.7906,99.8897,63438.0
2019-09-25 15:50:00,110.87,110.97,110.73,110.75,168048.0,99.8807,99.9708,99.7546,99.7726,168048.0
2019-09-26 09:30:00,111.08,111.42,110.8,111.21,227079.0,100.0699,100.3762,99.8176,100.187,227079.0
2019-09-26 09:40:00,111.17,111.18,110.4,111.02,39694.0,100.1509,100.16,99.4573,100.0158,39694.0
2019-09-26 09:50:00,111.02,111.02,110.71,110.73,27951.0,100.0158,100.0158,99.7365,99.7546,27951.0
2019-09-26 10:00:00,110.7,110.76,110.3,110.35,42435.0,99.7275,99.7816,99.3672,99.4122,42435.0
2019-09-26 10:10:00,110.38,110.4,110.05,110.23,66237.0,99.4393,99.4573,99.142,99.3041,66237.0
2019-09-26 10:20:00,110.23,110.36,110.08,110.36,53239.0,99.3041,99.4212,99.169,99.4212,53239.0
2019-09-26 10:30:00,110.4,110.47,110.26,110.4,30106.0,99.4573,99.5203,99.3311,99.4573,30106.0
2019-09-26 10:40:00,110.4,110.4,110.24,110.35,17126.0,99.4573,99.4573,99.3131,99.4122,17126.0
2019-09-26 10:50:00,110.38,110.43,110.21,110.23,80346.0,99.4393,99.4843,99.2861,99.3041,80346.0
2019-09-26 11:00:00,110.26,110.3,109.78,109.95,77105.0,99.3311,99.3672,98.8987,99.0519,77105.0
2019-09-26 11:10:00,109.92,109.96,109.63,109.69,120017.0,99.0248,99.0609,98.7636,98.8176,120017.0
2019-09-26 11:20:00,109.68,109.7,109.44,109.55,103957.0,98.8086,98.8267,98.5924,98.6915,103957.0
2019-09-26 11:30:00,109.55,109.73,109.39,109.6,89132.0,98.6915,98.8537,98.5474,98.7366,89132.0
2019-09-26 11:40:00,109.61,109.61,109.42,109.45,46625.0,98.7456,98.7456,98.5744,98.6014,46625.0
2019-09-26 11:50:00,109.46,109.65,109.42,109.57,83317.0,98.6104,98.7816,98.5744,98.7095,83317.0
2019-09-26 12:00:00,109.57,109.72,109.43,109.65,71207.0,98.7095,98.8447,98.5834,98.7816,71207.0
2019-09-26 12:10:00,109.65,109.9,109.6,109.88,43202.0,98.7816,99.0068,98.7366,98.9888,43202.0
2019-09-26 12:20:00,109.88,110.25,109.83,110.2,53672.0,98.9888,99.3221,98.9438,99.2771,53672.0
2019-09-26 12:30:00,110.22,110.29,110.09,110.2,28059.0,99.2951,99.3582,99.178,99.2771,28059.0
2019-09-26 12:40:00,110.19,110.19,110.02,110.03,37996.0,99.2681,99.2681,99.1149,99.1239,37996.0
2019-09-26 12:50:00,110.02,110.12,110.0,110.03,34666.0,99.1149,99.205,99.0969,99.1239,34666.0
2019-09-26 13:00:00,110.03,110.07,109.92,109.99,100262.0,99.1239,99.16,99.0248,99.0879,100262.0
2019-09-26 13:10:00,110.03,110.19,109.96,110.19,36861.0,99.1239,99.2681,99.0609,99.2681,36861.0
2019-09-26 13:20:00,110.18,110.26,110.13,110.25,34196.0,99.2591,99.3311,99.214,99.3221,34196.0
2019-09-26 13:30:00,110.25,110.29,110.15,110.24,24951.0,99.3221,99.3582,99.232,99.3131,24951.0
2019-09-26 13:40:00,110.25,110.35,110.2,110.32,30277.0,99.3221,99.4122,99.2771,99.3852,30277.0
2019-09-26 13:50:00,110.32,110.45,110.28,110.44,41409.0,99.3852,99.5023,99.3492,99.4933,41409.0
2019-09-26 14:00:00,110.44,110.6,110.38,110.52,80360.0,99.4933,99.6374,99.4393,99.5654,80360.0
2019-09-26 14:10:00,110.51,110.51,110.3,110.37,63988.0,99.5564,99.5564,99.3672,99.4302,63988.0
2019-09-26 14:20:00,110.36,110.41,110.31,110.35,125245.0,99.4212,99.4663,99.3762,99.4122,125245.0
2019-09-26 14:30:00,110.36,110.54,110.36,110.42,161548.0,99.4212,99.5834,99.4212,99.4753,161548.0
2019-09-26 14:40:00,110.42,110.62,110.4,110.62,84064.0,99.4753,99.6555,99.4573,99.6555,84064.0
2019-09-26 14:50:00,110.62,110.72,110.54,110.69,42732.0,99.6555,99.7456,99.5834,99.7185,42732.0
2019-09-26 15:00:00,110.68,110.82,110.66,110.81,68124.0,99.7095,99.8356,99.6915,99.8266,68124.0
2019-09-26 15:10:00,110.79,110.88,110.76,110.87,31885.0,99.8086,99.8897,99.7816,99.8807,31885.0
2019-09-26 15:20:00,110.86,111.09,110.82,110.9,125247.0,99.8717,100.0789,99.8356,99.9077,125247.0
2019-09-26 15:30:00,110.92,110.99,110.83,110.84,49853.0,99.9257,99.9888,99.8446,99.8537,49853.0
2019-09-26 15:40:00,110.84,110.92,110.78,110.87,142674.0,99.8537,99.9257,99.7996,99.8807,142674.0
2019-09-26 15:50:00,110.88,110.92,110.67,110.72,338372.0,99.8897,99.9257,99.7005,99.7456,338372.0
2019-09-27 09:30:00,111.48,111.84,111.29,111.42,64100.0,100.4302,100.7545,100.2591,100.3762,64100.0
2019-09-27 09:40:00,111.36,111.43,110.94,110.95,38593.0,100.3221,100.3852,99.9437,99.9528,38593.0
2019-09-27 09:50:00,110.94,110.97,110.77,110.88,40008.0,99.9437,99.9708,99.7906,99.8897,40008.0
2019-09-27 10:00:00,110.94,111.09,110.38,110.46,62598.0,99.9437,100.0789,99.4393,99.5113,62598.0
2019-09-27 10:10:00,110.45,110.61,110.33,110.61,28224.0,99.5023,99.6465,99.3942,99.6465,28224.0
2019-09-27 10:20:00,110.62,110.87,110.58,110.79,35282.0,99.6555,99.8807,99.6194,99.8086,35282.0
2019-09-27 10:30:00,110.78,110.84,110.57,110.65,36091.0,99.7996,99.8537,99.6104,99.6825,36091.0
2019-09-27 10:40:00,110.69,110.83,110.64,110.78,46737.0,99.7185,99.8446,99.6735,99.7996,46737.0
2019-09-27 10:50:00,110.77,110.84,110.65,110.72,41640.0,99.7906,99.8537,99.6825,99.7456,41640.0
2019-09-27 11:00:00,110.72,110.72,110.56,110.65,58852.0,99.7456,99.7456,99.6014,99.6825,58852.0
2019-09-27 11:10:00,110.65,110.69,110.49,110.62,64116.0,99.6825,99.7185,99.5383,99.6555,64116.0
2019-09-27 11:20:00,110.61,110.69,110.55,110.57,126271.0,99.6465,99.7185,99.5924,99.6104,126271.0
2019-09-27 11:30:00,110.57,110.66,109.71,109.94,98687.0,99.6104,99.6915,98.8357,99.0429,98687.0
2019-09-27 11:40:00,109.98,110.3,109.88,110.28,37398.0,99.0789,99.3672,98.9888,99.3492,37398.0
2019-09-27 11:50:00,110.27,110.55,110.06,110.27,78488.0,99.3402,99.5924,99.151,99.3402,78488.0
2019-09-27 12:00:00,110.21,110.24,109.92,110.02,65447.0,99.2861,99.3131,99.0248,99.1149,65447.0
2019-09-27 12:10:00,110.04,110.1,109.68,109.68,38195.0,99.133,99.187,98.8086,98.8086,38195.0
2019-09-27 12:20:00,109.7,109.98,109.66,109.88,50326.0,98.8267,99.0789,98.7906,98.9888,50326.0
2019-09-27 12:30:00,109.88,109.95,109.74,109.91,43343.0,98.9888,99.0519,98.8627,99.0158,43343.0
2019-09-27 12:40:00,109.93,110.0,109.72,109.72,26390.0,99.0339,99.0969,98.8447,98.8447,26390.0
2019-09-27 12:50:00,109.72,109.87,109.56,109.56,28772.0,98.8447,98.9798,98.7005,98.7005,28772.0
2019-09-27 13:00:00,109.55,109.89,109.53,109.82,33430.0,98.6915,98.9978,98.6735,98.9348,33430.0
2019-09-27 13:10:00,109.81,109.89,109.68,109.73,32305.0,98.9257,98.9978,98.8086,98.8537,32305.0
2019-09-27 13:20:00,109.77,109.88,109.64,109.74,36176.0,98.8897,98.9888,98.7726,98.8627,36176.0
2019-09-27 13:30:00,109.74,109.86,109.66,109.86,26368.0,98.8627,98.9708,98.7906,98.9708,26368.0
2019-09-27 13:40:00,109.86,109.98,109.73,109.75,27028.0,98.9708,99.0789,98.8537,98.8717,27028.0
2019-09-27 13:50:00,109.73,109.76,109.61,109.7,52347.0,98.8537,98.8807,98.7456,98.8267,52347.0
2019-09-27 14:00:00,109.71,109.71,109.46,109.49,80841.0,98.8357,98.8357,98.6104,98.6375,80841.0
2019-09-27 14:10:00,109.48,109.67,109.48,109.65,30783.0,98.6285,98.7996,98.6285,98.7816,30783.0
2019-09-27 14:20:00,109.65,109.75,109.51,109.58,53651.0,98.7816,98.8717,98.6555,98.7185,53651.0
2019-09-27 14:30:00,109.56,109.57,109.04,109.06,123602.0,98.7005,98.7095,98.2321,98.2501,123602.0
2019-09-27 14:40:00,109.06,109.1,108.9,109.0,115951.0,98.2501,98.2861,98.1059,98.196,115951.0
2019-09-27 14:50:00,109.0,109.04,108.81,109.04,71389.0,98.196,98.2321,98.0249,98.2321,71389.0
2019-09-27 15:00:00,109.02,109.2,109.01,109.11,59165.0,98.2141,98.3762,98.205,98.2951,59165.0
2019-09-27 15:10:00,109.14,109.33,109.13,109.31,69418.0,98.3222,98.4933,98.3132,98.4753,69418.0
2019-09-27 15:20:00,109.29,109.44,109.28,109.35,63639.0,98.4573,98.5924,98.4483,98.5113,63639.0
2019-09-27 15:30:00,109.33,109.61,109.31,109.53,101575.0,98.4933,98.7456,98.4753,98.6735,101575.0
2019-09-27 15:40:00,109.53,109.73,109.48,109.7,142240.0,98.6735,98.8537,98.6285,98.8267,142240.0
2019-09-27 15:50:00,109.7,109.85,109.49,109.55,328128.0,98.8267,98.9618,98.6375,98.6915,328128.0
2019-09-30 09:30:00,109.83,110.3,109.6,109.8,50057.0,98.9438,99.3672,98.7366,98.9167,50057.0
2019-09-30 09:40:00,109.78,109.84,108.96,109.21,202165.0,98.8987,98.9528,98.16,98.3852,202165.0
2019-09-30 09:50:00,109.22,109.79,109.2,109.75,97016.0,98.3942,98.9077,98.3762,98.8717,97016.0
2019-09-30 10:00:00,109.72,110.04,109.69,110.01,57956.0,98.8447,99.133,98.8176,99.1059,57956.0
2019-09-30 10:10:00,109.99,110.15,109.96,109.97,47431.0,99.0879,99.232,99.0609,99.0699,47431.0
2019-09-30 10:20:00,109.94,110.06,109.82,109.92,41805.0,99.0429,99.151,98.9348,99.0248,41805.0
2019-09-30 10:30:00,109.94,109.99,109.82,109.9,72425.0,99.0429,99.0879,98.9348,99.0068,72425.0
2019-09-30 10:40:00,109.9,110.11,109.68,109.69,43655.0,99.0068,99.196,98.8086,98.8176,43655.0
2019-09-30 10:50:00,109.69,109.75,109.49,109.55,29054.0,98.8176,98.8717,98.6375,98.6915,29054.0
2019-09-30 11:00:00,109.55,109.61,109.38,109.52,60385.0,98.6915,98.7456,98.5384,98.6645,60385.0
2019-09-30 11:10:00,109.51,109.67,109.44,109.59,40714.0,98.6555,98.7996,98.5924,98.7276,40714.0
2019-09-30 11:20:00,109.59,109.98,109.57,109.96,31539.0,98.7276,99.0789,98.7095,99.0609,31539.0
2019-09-30 11:30:00,109.97,110.0,109.74,109.75,63750.0,99.0699,99.0969,98.8627,98.8717,63750.0
2019-09-30 11:40:00,109.73,109.93,109.71,109.84,25415.0,98.8537,99.0339,98.8357,98.9528,25415.0
2019-09-30 11:50:00,109.82,109.87,109.74,109.74,57022.0,98.9348,98.9798,98.8627,98.8627,57022.0
2019-09-30 12:00:00,109.76,109.77,109.64,109.69,30571.0,98.8807,98.8897,98.7726,98.8176,30571.0
2019-09-30 12:10:00,109.72,109.86,109.72,109.86,30169.0,98.8447,98.9708,98.8447,98.9708,30169.0
2019-09-30 12:20:00,109.85,109.89,109.82,109.84,40325.0,98.9618,98.9978,98.9348,98.9528,40325.0
2019-09-30 12:30:00,109.84,109.86,109.74,109.77,23327.0,98.9528,98.9708,98.8627,98.8897,23327.0
2019-09-30 12:40:00,109.77,109.83,109.7,109.78,52281.0,98.8897,98.9438,98.8267,98.8987,52281.0
2019-09-30 12:50:00,109.79,109.88,109.78,109.87,34621.0,98.9077,98.9888,98.8987,98.9798,34621.0
2019-09-30 13:00:00,109.89,109.94,109.8,109.8,26072.0,98.9978,99.0429,98.9167,98.9167,26072.0
2019-09-30 13:10:00,109.82,109.86,109.76,109.77,33882.0,98.9348,98.9708,98.8807,98.8897,33882.0
2019-09-30 13:20:00,109.77,109.82,109.62,109.64,24220.0,98.8897,98.9348,98.7546,98.7726,24220.0
2019-09-30 13:30:00,109.67,109.68,109.6,109.63,25531.0,98.7996,98.8086,98.7366,98.7636,25531.0
2019-09-30 13:40:00,109.62,109.66,109.54,109.65,17984.0,98.7546,98.7906,98.6825,98.7816,17984.0
2019-09-30 13:50:00,109.65,109.75,109.6,109.64,36901.0,98.7816,98.8717,98.7366,98.7726,36901.0
2019-09-30 14:00:00,109.64,109.68,109.52,109.65,32424.0,98.7726,98.8086,98.6645,98.7816,32424.0
2019-09-30 14:10:00,109.65,109.83,109.65,109.82,28078.0,98.7816,98.9438,98.7816,98.9348,28078.0
2019-09-30 14:20:00,109.82,110.0,109.82,109.98,49868.0,98.9348,99.0969,98.9348,99.0789,49868.0
2019-09-30 14:30:00,109.98,110.11,109.97,110.07,52732.0,99.0789,99.196,99.0699,99.16,52732.0
2019-09-30 14:40:00,110.08,110.08,109.89,109.91,61979.0,99.169,99.169,98.9978,99.0158,61979.0
2019-09-30 14:50:00,109.92,109.97,109.9,109.94,44011.0,99.0248,99.0699,99.0068,99.0429,44011.0
2019-09-30 15:00:00,109.94,109.96,109.83,109.91,56792.0,99.0429,99.0609,98.9438,99.0158,56792.0
2019-09-30 15:10:00,109.91,109.96,109.89,109.94,74601.0,99.0158,99.0609,98.9978,99.0429,74601.0
2019-09-30 15:20:00,109.93,109.96,109.84,109.92,85336.0,99.0339,99.0609,98.9528,99.0248,85336.0
2019-09-30 15:30:00,109.92,109.92,109.71,109.78,82960.0,99.0248,99.0248,98.8357,98.8987,82960.0
2019-09-30 15:40:00,109.78,109.96,109.7,109.77,129159.0,98.8987,99.0609,98.8267,98.8897,129159.0
2019-09-30 15:50:00,109.78,110.02,109.77,109.94,441846.0,98.8987,99.1149,98.8897,99.0429,441846.0
2019-10-01 09:30:00,110.09,111.3,110.0,111.11,130397.0,99.178,100.2681,99.0969,100.0969,130397.0
2019-10-01 09:40:00,111.11,111.93,111.03,111.75,70667.0,100.0969,100.8356,100.0248,100.6735,70667.0
2019-10-01 09:50:00,111.75,111.82,111.38,111.62,114702.0,100.6735,100.7365,100.3401,100.5563,114702.0
2019-10-01 10:00:00,111.54,111.74,110.73,110.74,81665.0,100.4843,100.6645,99.7546,99.7636,81665.0
2019-10-01 10:10:00,110.69,110.86,110.52,110.65,103598.0,99.7185,99.8717,99.5654,99.6825,103598.0
2019-10-01 10:20:00,110.63,110.89,110.44,110.89,44391.0,99.6645,99.8987,99.4933,99.8987,44391.0
2019-10-01 10:30:00,110.87,111.08,110.85,110.93,43765.0,99.8807,100.0699,99.8627,99.9347,43765.0
2019-10-01 10:40:00,110.95,110.96,110.68,110.69,62917.0,99.9528,99.9618,99.7095,99.7185,62917.0
2019-10-01 10:50:00,110.66,110.73,110.49,110.51,64948.0,99.6915,99.7546,99.5383,99.5564,64948.0
2019-10-01 11:00:00,110.5,110.5,109.86,110.01,137203.0,99.5474,99.5474,98.9708,99.1059,137203.0
2019-10-01 11:10:00,110.01,110.02,109.75,109.75,85280.0,99.1059,99.1149,98.8717,98.8717,85280.0
2019-10-01 11:20:00,109.75,109.89,109.67,109.67,57616.0,98.8717,98.9978,98.7996,98.7996,57616.0
2019-10-01 11:30:00,109.69,109.72,109.43,109.45,69590.0,98.8176,98.8447,98.5834,98.6014,69590.0
2019-10-01 11:40:00,109.44,109.44,109.16,109.3,56464.0,98.5924,98.5924,98.3402,98.4663,56464.0
2019-10-01 11:50:00,109.3,109.46,109.29,109.41,55618.0,98.4663,98.6104,98.4573,98.5654,55618.0
2019-10-01 12:00:00,109.41,109.51,109.17,109.19,69667.0,98.5654,98.6555,98.3492,98.3672,69667.0
2019-10-01 12:10:00,109.18,109.18,108.85,109.02,64507.0,98.3582,98.3582,98.0609,98.2141,64507.0
2019-10-01 12:20:00,109.02,109.11,108.96,109.0,56636.0,98.2141,98.2951,98.16,98.196,56636.0
2019-10-01 12:30:00,109.01,109.08,108.98,109.0,51764.0,98.205,98.2681,98.178,98.196,51764.0
2019-10-01 12:40:00,109.0,109.31,109.0,109.28,47093.0,98.196,98.4753,98.196,98.4483,47093.0
2019-10-01 12:50:00,109.3,109.33,109.15,109.16,35933.0,98.4663,98.4933,98.3312,98.3402,35933.0
2019-10-01 13:00:00,109.16,109.18,108.96,108.99,45814.0,98.3402,98.3582,98.16,98.187,45814.0
2019-10-01 13:10:00,109.0,109.3,108.99,109.14,49431.0,98.196,98.4663,98.187,98.3222,49431.0
2019-10-01 13:20:00,109.15,109.21,109.0,109.03,46688.0,98.3312,98.3852,98.196,98.2231,46688.0
2019-10-01 13:30:00,109.03,109.08,108.95,108.98,47013.0,98.2231,98.2681,98.151,98.178,47013.0
2019-10-01 13:40:00,108.99,109.33,108.97,109.28,52074.0,98.187,98.4933,98.169,98.4483,52074.0
2019-10-01 13:50:00,109.28,109.36,109.25,109.36,39202.0,98.4483,98.5204,98.4213,98.5204,39202.0
2019-10-01 14:00:00,109.37,109.66,109.35,109.41,57054.0,98.5294,98.7906,98.5113,98.5654,57054.0
2019-10-01 14:10:00,109.43,109.71,109.43,109.64,64897.0,98.5834,98.8357,98.5834,98.7726,64897.0
2019-10-01 14:20:00,109.64,109.79,109.62,109.78,42814.0,98.7726,98.9077,98.7546,98.8987,42814.0
2019-10-01 14:30:00,109.78,109.93,109.72,109.76,58080.0,98.8987,99.0339,98.8447,98.8807,58080.0
2019-10-01 14:40:00,109.76,109.9,109.69,109.82,45833.0,98.8807,99.0068,98.8176,98.9348,45833.0
2019-10-01 14:50:00,109.84,109.84,109.53,109.58,43046.0,98.9528,98.9528,98.6735,98.7185,43046.0
2019-10-01 15:00:00,109.58,109.66,109.48,109.64,47668.0,98.7185,98.7906,98.6285,98.7726,47668.0
2019-10-01 15:10:00,109.62,109.63,109.41,109.42,59468.0,98.7546,98.7636,98.5654,98.5744,59468.0
2019-10-01 15:20:00,109.42,109.54,109.31,109.53,50770.0,98.5744,98.6825,98.4753,98.6735,50770.0
2019-10-01 15:30:00,109.52,109.64,109.44,109.47,125983.0,98.6645,98.7726,98.5924,98.6195,125983.0
2019-10-01 15:40:00,109.47,109.65,109.41,109.65,135640.0,98.6195,98.7816,98.5654,98.7816,135640.0
2019-10-01 15:50:00,109.65,109.75,109.47,109.49,355366.0,98.7816,98.8717,98.6195,98.6375,355366.0
2019-10-02 09:30:00,109.31,109.31,107.42,107.59,137779.0,98.4753,98.4753,96.7726,96.9258,137779.0
2019-10-02 09:40:00,107.64,107.73,106.8,106.84,89054.0,96.9708,97.0519,96.2141,96.2501,89054.0
2019-10-02 09:50:00,106.84,107.55,106.5,107.47,147935.0,96.2501,96.8898,95.9438,96.8177,147935.0
2019-10-02 10:00:00,107.43,107.49,106.92,107.32,101940.0,96.7817,96.8357,96.3222,96.6826,101940.0
2019-10-02 10:10:00,107.33,107.83,107.29,107.77,75207.0,96.6916,97.142,96.6555,97.088,75207.0
2019-10-02 10:20:00,107.76,107.98,107.42,107.43,78191.0,97.0789,97.2771,96.7726,96.7817,78191.0
2019-10-02 10:30:00,107.39,107.39,107.05,107.13,80468.0,96.7456,96.7456,96.4393,96.5114,80468.0
2019-10-02 10:40:00,107.13,107.24,106.89,107.13,121867.0,96.5114,96.6105,96.2952,96.5114,121867.0
2019-10-02 10:50:00,107.14,107.26,107.0,107.0,111168.0,96.5204,96.6285,96.3943,96.3943,111168.0
2019-10-02 11:00:00,106.99,107.15,106.85,107.1,100789.0,96.3853,96.5294,96.2591,96.4844,100789.0
2019-10-02 11:10:00,107.1,107.15,106.95,107.14,50371.0,96.4844,96.5294,96.3492,96.5204,50371.0
2019-10-02 11:20:00,107.15,107.21,107.04,107.09,52437.0,96.5294,96.5835,96.4303,96.4754,52437.0
2019-10-02 11:30:00,107.07,107.14,106.84,107.04,74326.0,96.4573,96.5204,96.2501,96.4303,74326.0
2019-10-02 11:40:00,107.03,107.2,106.85,106.91,144423.0,96.4213,96.5745,96.2591,96.3132,144423.0
2019-10-02 11:50:00,106.93,107.02,106.86,106.98,86415.0,96.3312,96.4123,96.2682,96.3763,86415.0
2019-10-02 12:00:00,107.0,107.0,106.83,106.84,33891.0,96.3943,96.3943,96.2411,96.2501,33891.0
2019-10-02 12:10:00,106.84,106.85,106.51,106.54,64450.0,96.2501,96.2591,95.9528,95.9799,64450.0
2019-10-02 12:20:00,106.55,106.64,106.41,106.64,76132.0,95.9889,96.07,95.8628,96.07,76132.0
2019-10-02 12:30:00,106.64,106.65,106.17,106.2,103695.0,96.07,96.079,95.6465,95.6736,103695.0
2019-10-02 12:40:00,106.22,106.29,105.96,106.0,70186.0,95.6916,95.7546,95.4574,95.4934,70186.0
2019-10-02 12:50:00,105.99,106.02,105.95,105.98,104840.0,95.4844,95.5114,95.4483,95.4754,104840.0
2019-10-02 13:00:00,105.98,106.5,105.92,106.48,88050.0,95.4754,95.9438,95.4213,95.9258,88050.0
2019-10-02 13:10:00,106.49,106.57,106.39,106.41,123593.0,95.9348,96.0069,95.8447,95.8628,123593.0
2019-10-02 13:20:00,106.42,106.55,106.31,106.51,34042.0,95.8718,95.9889,95.7727,95.9528,34042.0
2019-10-02 13:30:00,106.5,106.59,106.43,106.51,44691.0,95.9438,96.0249,95.8808,95.9528,44691.0
2019-10-02 13:40:00,106.51,106.55,106.43,106.51,49377.0,95.9528,95.9889,95.8808,95.9528,49377.0
2019-10-02 13:50:00,106.51,106.82,106.44,106.79,49552.0,95.9528,96.2321,95.8898,96.2051,49552.0
2019-10-02 14:00:00,106.78,107.02,106.7,107.02,52493.0,96.1961,96.4123,96.124,96.4123,52493.0
2019-10-02 14:10:00,107.02,107.2,106.95,107.2,74349.0,96.4123,96.5745,96.3492,96.5745,74349.0
2019-10-02 14:20:00,107.2,107.33,107.11,107.19,55132.0,96.5745,96.6916,96.4934,96.5654,55132.0
2019-10-02 14:30:00,107.21,107.21,106.99,107.1,89777.0,96.5835,96.5835,96.3853,96.4844,89777.0
2019-10-02 14:40:00,107.09,107.14,107.03,107.06,70087.0,96.4754,96.5204,96.4213,96.4483,70087.0
2019-10-02 14:50:00,107.06,107.26,107.05,107.11,97187.0,96.4483,96.6285,96.4393,96.4934,97187.0
2019-10-02 15:00:00,107.11,107.14,106.93,107.0,58586.0,96.4934,96.5204,96.3312,96.3943,58586.0
2019-10-02 15:10:00,107.0,107.18,106.98,107.13,93171.0,96.3943,96.5564,96.3763,96.5114,93171.0
2019-10-02 15:20:00,107.12,107.28,106.96,106.98,63394.0,96.5024,96.6465,96.3582,96.3763,63394.0
2019-10-02 15:30:00,106.96,107.02,106.67,106.71,90251.0,96.3582,96.4123,96.097,96.133,90251.0
2019-10-02 15:40:00,106.7,106.83,106.34,106.36,124484.0,96.124,96.2411,95.7997,95.8177,124484.0
2019-10-02 15:50:00,106.35,106.5,106.25,106.38,348743.0,95.8087,95.9438,95.7186,95.8357,348743.0
2019-10-03 09:30:00,106.28,106.5,105.96,105.97,180343.0,95.7456,95.9438,95.4574,95.4664,180343.0
2019-10-03 09:40:00,106.01,106.66,105.93,106.64,225757.0,95.5024,96.088,95.4303,96.07,225757.0
2019-10-03 09:50:00,106.7,106.7,106.29,106.46,43405.0,96.124,96.124,95.7546,95.9078,43405.0
2019-10-03 10:00:00,106.41,106.44,104.73,104.86,172711.0,95.8628,95.8898,94.3493,94.4664,172711.0
2019-10-03 10:10:00,104.84,105.0,104.59,104.93,172967.0,94.4484,94.5925,94.2232,94.5295,172967.0
2019-10-03 10:20:00,104.93,105.5,104.88,105.02,216657.0,94.5295,95.043,94.4844,94.6105,216657.0
2019-10-03 10:30:00,105.02,105.65,104.92,105.48,79798.0,94.6105,95.1781,94.5204,95.0249,79798.0
2019-10-03 10:40:00,105.5,105.52,105.16,105.21,86508.0,95.043,95.061,94.7367,94.7817,86508.0
2019-10-03 10:50:00,105.23,105.38,105.1,105.36,69473.0,94.7997,94.9348,94.6826,94.9168,69473.0
2019-10-03 11:00:00,105.34,106.09,105.23,106.07,79000.0,94.8988,95.5745,94.7997,95.5565,79000.0
2019-10-03 11:10:00,106.07,106.17,105.89,106.0,111071.0,95.5565,95.6465,95.3943,95.4934,111071.0
2019-10-03 11:20:00,106.06,106.08,105.85,105.98,77203.0,95.5474,95.5655,95.3583,95.4754,77203.0
2019-10-03 11:30:00,106.01,106.01,105.61,105.69,97993.0,95.5024,95.5024,95.142,95.2141,97993.0
2019-10-03 11:40:00,105.71,105.85,105.64,105.72,36805.0,95.2321,95.3583,95.1691,95.2411,36805.0
2019-10-03 11:50:00,105.72,105.91,105.68,105.83,30547.0,95.2411,95.4123,95.2051,95.3402,30547.0
2019-10-03 12:00:00,105.87,106.11,105.81,106.06,41153.0,95.3763,95.5925,95.3222,95.5474,41153.0
2019-10-03 12:10:00,106.07,106.11,105.89,105.9,40436.0,95.5565,95.5925,95.3943,95.4033,40436.0
2019-10-03 12:20:00,105.91,106.2,105.91,106.12,68681.0,95.4123,95.6736,95.4123,95.6015,68681.0
2019-10-03 12:30:00,106.1,106.31,106.09,106.3,50265.0,95.5835,95.7727,95.5745,95.7637,50265.0
2019-10-03 12:40:00,106.29,106.31,106.18,106.25,37325.0,95.7546,95.7727,95.6556,95.7186,37325.0
2019-10-03 12:50:00,106.26,106.34,106.2,106.28,39763.0,95.7276,95.7997,95.6736,95.7456,39763.0
2019-10-03 13:00:00,106.29,106.36,106.12,106.13,42995.0,95.7546,95.8177,95.6015,95.6105,42995.0
2019-10-03 13:10:00,106.13,106.18,106.07,106.14,43008.0,95.6105,95.6556,95.5565,95.6195,43008.0
2019-10-03 13:20:00,106.14,106.26,106.1,106.2,32470.0,95.6195,95.7276,95.5835,95.6736,32470.0
2019-10-03 13:30:00,106.2,106.31,106.2,106.25,49794.0,95.6736,95.7727,95.6736,95.7186,49794.0
2019-10-03 13:40:00,106.28,106.51,106.28,106.45,80861.0,95.7456,95.9528,95.7456,95.8988,80861.0
2019-10-03 13:50:00,106.45,106.46,106.34,106.44,31992.0,95.8988,95.9078,95.7997,95.8898,31992.0
2019-10-03 14:00:00,106.43,106.5,106.35,106.38,42702.0,95.8808,95.9438,95.8087,95.8357,42702.0
2019-10-03 14:10:00,106.38,106.51,106.36,106.5,62432.0,95.8357,95.9528,95.8177,95.9438,62432.0
2019-10-03 14:20:00,106.5,106.65,106.49,106.63,34338.0,95.9438,96.079,95.9348,96.0609,34338.0
2019-10-03 14:30:00,106.65,106.65,106.42,106.45,40146.0,96.079,96.079,95.8718,95.8988,40146.0
2019-10-03 14:40:00,106.43,106.45,106.26,106.3,57620.0,95.8808,95.8988,95.7276,95.7637,57620.0
2019-10-03 14:50:00,106.33,106.38,106.18,106.31,66829.0,95.7907,95.8357,95.6556,95.7727,66829.0
2019-10-03 15:00:00,106.32,106.43,106.27,106.33,73432.0,95.7817,95.8808,95.7366,95.7907,73432.0
2019-10-03 15:10:00,106.31,106.35,106.24,106.24,66320.0,95.7727,95.8087,95.7096,95.7096,66320.0
2019-10-03 15:20:00,106.24,106.3,106.14,106.2,67260.0,95.7096,95.7637,95.6195,95.6736,67260.0
2019-10-03 15:30:00,106.21,106.23,106.14,106.14,110820.0,95.6826,95.7006,95.6195,95.6195,110820.0
2019-10-03 15:40:00,106.15,106.21,105.85,105.85,124613.0,95.6285,95.6826,95.3583,95.3583,124613.0
2019-10-03 15:50:00,105.82,106.39,105.75,106.39,289118.0,95.3312,95.8447,95.2682,95.8447,289118.0
2019-10-04 09:30:00,106.92,107.79,106.92,107.1,142556.0,96.3222,97.106,96.3222,96.4844,142556.0
2019-10-04 09:40:00,107.25,107.33,106.72,106.99,79802.0,96.6195,96.6916,96.142,96.3853,79802.0
2019-10-04 09:50:00,107.03,107.18,106.87,107.01,81068.0,96.4213,96.5564,96.2772,96.4033,81068.0
2019-10-04 10:00:00,107.05,107.16,106.68,106.77,104472.0,96.4393,96.5384,96.106,96.1871,104472.0
2019-10-04 10:10:00,106.8,106.8,106.52,106.55,51959.0,96.2141,96.2141,95.9619,95.9889,51959.0
2019-10-04 10:20:00,106.59,106.76,106.48,106.55,76868.0,96.0249,96.1781,95.9258,95.9889,76868.0
2019-10-04 10:30:00,106.57,106.62,106.29,106.42,86719.0,96.0069,96.0519,95.7546,95.8718,86719.0
2019-10-04 10:40:00,106.39,106.52,106.31,106.49,51298.0,95.8447,95.9619,95.7727,95.9348,51298.0
2019-10-04 10:50:00,106.49,106.66,106.41,106.55,49390.0,95.9348,96.088,95.8628,95.9889,49390.0
2019-10-04 11:00:00,106.55,106.79,106.46,106.78,87960.0,95.9889,96.2051,95.9078,96.1961,87960.0
2019-10-04 11:10:00,106.78,107.0,106.73,106.9,57308.0,96.1961,96.3943,96.151,96.3042,57308.0
2019-10-04 11:20:00,106.91,107.03,106.78,106.98,45376.0,96.3132,96.4213,96.1961,96.3763,45376.0
2019-10-04 11:30:00,107.0,107.12,106.96,107.1,31226.0,96.3943,96.5024,96.3582,96.4844,31226.0
2019-10-04 11:40:00,107.11,107.13,106.95,106.99,50088.0,96.4934,96.5114,96.3492,96.3853,50088.0
2019-10-04 11:50:00,107.01,107.2,107.01,107.11,99648.0,96.4033,96.5745,96.4033,96.4934,99648.0
2019-10-04 12:00:00,107.14,107.21,107.13,107.2,38891.0,96.5204,96.5835,96.5114,96.5745,38891.0
2019-10-04 12:10:00,107.18,107.19,106.99,107.0,32670.0,96.5564,96.5654,96.3853,96.3943,32670.0
2019-10-04 12:20:00,106.99,107.12,106.98,107.08,30438.0,96.3853,96.5024,96.3763,96.4663,30438.0
2019-10-04 12:30:00,107.09,107.13,107.05,107.09,51332.0,96.4754,96.5114,96.4393,96.4754,51332.0
2019-10-04 12:40:00,107.09,107.12,106.97,107.07,33886.0,96.4754,96.5024,96.3672,96.4573,33886.0
2019-10-04 12:50:00,107.06,107.11,107.03,107.06,42382.0,96.4483,96.4934,96.4213,96.4483,42382.0
2019-10-04 13:00:00,107.04,107.08,106.9,106.91,35789.0,96.4303,96.4663,96.3042,96.3132,35789.0
2019-10-04 13:10:00,106.92,107.0,106.92,106.94,38780.0,96.3222,96.3943,96.3222,96.3402,38780.0
2019-10-04 13:20:00,106.95,106.96,106.84,106.88,34468.0,96.3492,96.3582,96.2501,96.2862,34468.0
2019-10-04 13:30:00,106.88,106.91,106.83,106.86,42199.0,96.2862,96.3132,96.2411,96.2682,42199.0
2019-10-04 13:40:00,106.86,107.04,106.83,107.03,86668.0,96.2682,96.4303,96.2411,96.4213,86668.0
2019-10-04 13:50:00,107.03,107.11,107.01,107.07,34850.0,96.4213,96.4934,96.4033,96.4573,34850.0
2019-10-04 14:00:00,107.09,107.1,107.0,107.08,43553.0,96.4754,96.4844,96.3943,96.4663,43553.0
2019-10-04 14:10:00,107.08,107.19,107.0,107.17,37098.0,96.4663,96.5654,96.3943,96.5474,37098.0
2019-10-04 14:20:00,107.17,107.44,107.17,107.41,50438.0,96.5474,96.7907,96.5474,96.7636,50438.0
2019-10-04 14:30:00,107.42,107.53,107.37,107.41,56483.0,96.7726,96.8717,96.7276,96.7636,56483.0
2019-10-04 14:40:00,107.41,107.42,107.17,107.18,73526.0,96.7636,96.7726,96.5474,96.5564,73526.0
2019-10-04 14:50:00,107.18,107.27,107.17,107.2,55341.0,96.5564,96.6375,96.5474,96.5745,55341.0
2019-10-04 15:00:00,107.2,107.23,107.14,107.22,42285.0,96.5745,96.6015,96.5204,96.5925,42285.0
2019-10-04 15:10:00,107.22,107.29,107.2,107.29,54208.0,96.5925,96.6555,96.5745,96.6555,54208.0
2019-10-04 15:20:00,107.29,107.31,107.19,107.27,118572.0,96.6555,96.6735,96.5654,96.6375,118572.0
2019-10-04 15:30:00,107.27,107.32,107.24,107.28,103324.0,96.6375,96.6826,96.6105,96.6465,103324.0
2019-10-04 15:40:00,107.28,107.41,107.21,107.36,187840.0,96.6465,96.7636,96.5835,96.7186,187840.0
2019-10-04 15:50:00,107.36,107.51,107.27,107.4,378575.0,96.7186,96.8537,96.6375,96.7546,378575.0
2019-10-07 09:30:00,107.63,108.21,107.2,108.16,173576.0,96.9618,97.4843,96.5745,97.4393,173576.0
2019-10-07 09:40:00,108.2,108.31,107.62,107.72,72004.0,97.4753,97.5744,96.9528,97.0429,72004.0
2019-10-07 09:50:00,107.72,108.09,107.69,108.0,72432.0,97.0429,97.3762,97.0159,97.2952,72432.0
2019-10-07 10:00:00,108.03,108.18,107.92,108.03,85137.0,97.3222,97.4573,97.2231,97.3222,85137.0
2019-10-07 10:10:00,108.03,108.31,107.91,108.13,65328.0,97.3222,97.5744,97.2141,97.4123,65328.0
2019-10-07 10:20:00,108.14,108.38,108.13,108.33,59858.0,97.4213,97.6375,97.4123,97.5924,59858.0
2019-10-07 10:30:00,108.32,108.5,108.31,108.38,99401.0,97.5834,97.7456,97.5744,97.6375,99401.0
2019-10-07 10:40:00,108.38,108.68,108.38,108.45,75065.0,97.6375,97.9078,97.6375,97.7006,75065.0
2019-10-07 10:50:00,108.45,108.49,108.32,108.47,73067.0,97.7006,97.7366,97.5834,97.7186,73067.0
2019-10-07 11:00:00,108.5,108.94,108.48,108.92,76334.0,97.7456,98.142,97.7276,98.124,76334.0
2019-10-07 11:10:00,108.93,108.96,108.65,108.77,87472.0,98.133,98.16,97.8807,97.9888,87472.0
2019-10-07 11:20:00,108.76,108.8,108.49,108.57,90119.0,97.9798,98.0159,97.7366,97.8087,90119.0
2019-10-07 11:30:00,108.55,108.68,108.43,108.46,59452.0,97.7906,97.9078,97.6825,97.7096,59452.0
2019-10-07 11:40:00,108.46,108.54,108.36,108.52,59662.0,97.7096,97.7816,97.6195,97.7636,59662.0
2019-10-07 11:50:00,108.51,108.59,108.37,108.53,44127.0,97.7546,97.8267,97.6285,97.7726,44127.0
2019-10-07 12:00:00,108.52,108.55,108.42,108.45,35540.0,97.7636,97.7906,97.6735,97.7006,35540.0
2019-10-07 12:10:00,108.43,108.53,108.41,108.41,31794.0,97.6825,97.7726,97.6645,97.6645,31794.0
2019-10-07 12:20:00,108.42,108.47,108.28,108.3,29428.0,97.6735,97.7186,97.5474,97.5654,29428.0
2019-10-07 12:30:00,108.29,108.29,108.11,108.15,31752.0,97.5564,97.5564,97.3943,97.4303,31752.0
2019-10-07 12:40:00,108.15,108.24,108.13,108.21,39398.0,97.4303,97.5114,97.4123,97.4843,39398.0
2019-10-07 12:50:00,108.2,108.22,108.1,108.18,28155.0,97.4753,97.4933,97.3852,97.4573,28155.0
2019-10-07 13:00:00,108.17,108.23,108.03,108.03,55627.0,97.4483,97.5024,97.3222,97.3222,55627.0
2019-10-07 13:10:00,108.04,108.14,108.01,108.11,63776.0,97.3312,97.4213,97.3042,97.3943,63776.0
2019-10-07 13:20:00,108.11,108.2,108.09,108.18,41407.0,97.3943,97.4753,97.3762,97.4573,41407.0
2019-10-07 13:30:00,108.18,108.68,108.16,108.62,93066.0,97.4573,97.9078,97.4393,97.8537,93066.0
2019-10-07 13:40:00,108.61,108.66,108.48,108.56,48461.0,97.8447,97.8897,97.7276,97.7996,48461.0
2019-10-07 13:50:00,108.58,108.74,108.57,108.73,35627.0,97.8177,97.9618,97.8087,97.9528,35627.0
2019-10-07 14:00:00,108.73,108.75,108.4,108.41,39168.0,97.9528,97.9708,97.6555,97.6645,39168.0
2019-10-07 14:10:00,108.38,108.49,108.3,108.48,24570.0,97.6375,97.7366,97.5654,97.7276,24570.0
2019-10-07 14:20:00,108.47,108.52,108.35,108.49,27531.0,97.7186,97.7636,97.6105,97.7366,27531.0
2019-10-07 14:30:00,108.49,108.51,108.2,108.27,53979.0,97.7366,97.7546,97.4753,97.5384,53979.0
2019-10-07 14:40:00,108.27,108.28,107.99,108.02,30494.0,97.5384,97.5474,97.2861,97.3132,30494.0
2019-10-07 14:50:00,108.01,108.13,107.86,108.11,53685.0,97.3042,97.4123,97.169,97.3943,53685.0
2019-10-07 15:00:00,108.07,108.22,108.05,108.2,32395.0,97.3582,97.4933,97.3402,97.4753,32395.0
2019-10-07 15:10:00,108.2,108.33,108.08,108.26,57218.0,97.4753,97.5924,97.3672,97.5294,57218.0
2019-10-07 15:20:00,108.24,108.46,108.18,108.38,56481.0,97.5114,97.7096,97.4573,97.6375,56481.0
2019-10-07 15:30:00,108.39,108.39,108.14,108.3,66166.0,97.6465,97.6465,97.4213,97.5654,66166.0
2019-10-07 15:40:00,108.31,108.36,108.16,108.35,117949.0,97.5744,97.6195,97.4393,97.6105,117949.0
2019-10-07 15:50:00,108.34,108.5,108.14,108.19,308609.0,97.6015,97.7456,97.4213,97.4663,308609.0
2019-10-08 09:30:00,106.89,107.69,106.52,106.97,106262.0,96.2952,97.0159,95.9619,96.3672,106262.0
2019-10-08 09:40:00,106.98,107.36,106.97,107.1,71731.0,96.3763,96.7186,96.3672,96.4844,71731.0
2019-10-08 09:50:00,107.15,107.28,106.64,107.27,78175.0,96.5294,96.6465,96.07,96.6375,78175.0
2019-10-08 10:00:00,107.26,107.43,107.14,107.43,63653.0,96.6285,96.7817,96.5204,96.7817,63653.0
2019-10-08 10:10:00,107.44,107.73,107.33,107.68,68034.0,96.7907,97.0519,96.6916,97.0069,68034.0
2019-10-08 10:20:00,107.67,107.75,107.43,107.46,72072.0,96.9979,97.0699,96.7817,96.8087,72072.0
2019-10-08 10:30:00,107.44,107.48,107.02,107.23,55154.0,96.7907,96.8267,96.4123,96.6015,55154.0
2019-10-08 10:40:00,107.26,107.28,107.04,107.15,44388.0,96.6285,96.6465,96.4303,96.5294,44388.0
2019-10-08 10:50:00,107.15,107.64,107.12,107.61,40830.0,96.5294,96.9708,96.5024,96.9438,40830.0
2019-10-08 11:00:00,107.59,107.68,107.44,107.45,48759.0,96.9258,97.0069,96.7907,96.7997,48759.0
2019-10-08 11:10:00,107.47,107.62,107.43,107.5,34804.0,96.8177,96.9528,96.7817,96.8447,34804.0
2019-10-08 11:20:00,107.49,107.49,107.31,107.34,52480.0,96.8357,96.8357,96.6735,96.7006,52480.0
2019-10-08 11:30:00,107.34,107.34,107.02,107.16,45398.0,96.7006,96.7006,96.4123,96.5384,45398.0
2019-10-08 11:40:00,107.15,107.28,107.11,107.19,40214.0,96.5294,96.6465,96.4934,96.5654,40214.0
2019-10-08 11:50:00,107.2,107.43,107.17,107.38,35486.0,96.5745,96.7817,96.5474,96.7366,35486.0
2019-10-08 12:00:00,107.38,107.47,107.3,107.43,27420.0,96.7366,96.8177,96.6645,96.7817,27420.0
2019-10-08 12:10:00,107.44,107.64,107.43,107.53,30525.0,96.7907,96.9708,96.7817,96.8717,30525.0
2019-10-08 12:20:00,107.54,107.76,107.53,107.71,27840.0,96.8807,97.0789,96.8717,97.0339,27840.0
2019-10-08 12:30:00,107.71,107.74,107.48,107.56,35410.0,97.0339,97.0609,96.8267,96.8988,35410.0
2019-10-08 12:40:00,107.56,108.09,107.56,107.81,35089.0,96.8988,97.3762,96.8988,97.124,35089.0
2019-10-08 12:50:00,107.81,107.82,107.55,107.61,19664.0,97.124,97.133,96.8898,96.9438,19664.0
2019-10-08 13:00:00,107.61,107.65,107.47,107.53,25920.0,96.9438,96.9798,96.8177,96.8717,25920.0
2019-10-08 13:10:00,107.5,107.62,107.45,107.58,18683.0,96.8447,96.9528,96.7997,96.9168,18683.0
2019-10-08 13:20:00,107.59,107.83,107.59,107.73,21172.0,96.9258,97.142,96.9258,97.0519,21172.0
2019-10-08 13:30:00,107.74,107.85,107.59,107.71,18139.0,97.0609,97.16,96.9258,97.0339,18139.0
2019-10-08 13:40:00,107.72,107.86,107.67,107.82,19850.0,97.0429,97.169,96.9979,97.133,19850.0
2019-10-08 13:50:00,107.82,107.84,107.65,107.65,25067.0,97.133,97.151,96.9798,96.9798,25067.0
2019-10-08 14:00:00,107.65,107.81,107.58,107.77,27503.0,96.9798,97.124,96.9168,97.088,27503.0
2019-10-08 14:10:00,107.77,107.77,107.65,107.74,22551.0,97.088,97.088,96.9798,97.0609,22551.0
2019-10-08 14:20:00,107.74,107.77,107.56,107.59,44143.0,97.0609,97.088,96.8988,96.9258,44143.0
2019-10-08 14:30:00,107.59,108.12,107.58,108.01,63762.0,96.9258,97.4033,96.9168,97.3042,63762.0
2019-10-08 14:40:00,108.0,108.23,107.9,108.17,63098.0,97.2952,97.5024,97.2051,97.4483,63098.0
2019-10-08 14:50:00,108.17,108.17,107.35,107.64,54849.0,97.4483,97.4483,96.7096,96.9708,54849.0
2019-10-08 15:00:00,107.64,107.83,107.4,107.46,46172.0,96.9708,97.142,96.7546,96.8087,46172.0
2019-10-08 15:10:00,107.47,107.47,107.28,107.43,56209.0,96.8177,96.8177,96.6465,96.7817,56209.0
2019-10-08 15:20:00,107.44,107.56,107.42,107.5,48831.0,96.7907,96.8988,96.7726,96.8447,48831.0
2019-10-08 15:30:00,107.49,107.59,107.05,107.09,68668.0,96.8357,96.9258,96.4393,96.4754,68668.0
2019-10-08 15:40:00,107.1,107.15,106.82,106.88,77151.0,96.4844,96.5294,96.2321,96.2862,77151.0
2019-10-08 15:50:00,106.85,106.99,106.48,106.51,269526.0,96.2591,96.3853,95.9258,95.9528,269526.0
2019-10-09 09:30:00,107.19,107.66,106.5,106.72,96661.0,96.5654,96.9889,95.9438,96.142,96661.0
2019-10-09 09:40:00,106.62,107.17,106.52,106.52,54538.0,96.0519,96.5474,95.9619,95.9619,54538.0
2019-10-09 09:50:00,106.51,106.57,106.01,106.05,71048.0,95.9528,96.0069,95.5024,95.5384,71048.0
2019-10-09 10:00:00,106.12,106.34,105.95,106.16,82243.0,95.6015,95.7997,95.4483,95.6375,82243.0
2019-10-09 10:10:00,106.13,106.17,105.64,105.84,77607.0,95.6105,95.6465,95.1691,95.3493,77607.0
2019-10-09 10:20:00,105.84,105.89,105.66,105.76,68273.0,95.3493,95.3943,95.1871,95.2772,68273.0
2019-10-09 10:30:00,105.74,106.17,105.72,106.17,55091.0,95.2592,95.6465,95.2411,95.6465,55091.0
2019-10-09 10:40:00,106.15,106.39,106.12,106.23,78877.0,95.6285,95.8447,95.6015,95.7006,78877.0
2019-10-09 10:50:00,106.22,106.24,106.06,106.18,30851.0,95.6916,95.7096,95.5474,95.6556,30851.0
2019-10-09 11:00:00,106.19,106.23,105.72,105.83,47669.0,95.6646,95.7006,95.2411,95.3402,47669.0
2019-10-09 11:10:00,105.83,105.88,105.65,105.82,34457.0,95.3402,95.3853,95.1781,95.3312,34457.0
2019-10-09 11:20:00,105.82,105.91,105.76,105.89,31221.0,95.3312,95.4123,95.2772,95.3943,31221.0
2019-10-09 11:30:00,105.9,106.14,105.82,106.11,407394.0,95.4033,95.6195,95.3312,95.5925,407394.0
2019-10-09 11:40:00,106.1,106.41,106.1,106.37,32636.0,95.5835,95.8628,95.5835,95.8267,32636.0
2019-10-09 11:50:00,106.39,106.45,106.35,106.4,40902.0,95.8447,95.8988,95.8087,95.8537,40902.0
2019-10-09 12:00:00,106.4,106.47,106.38,106.42,29522.0,95.8537,95.9168,95.8357,95.8718,29522.0
2019-10-09 12:10:00,106.43,106.48,106.29,106.42,20441.0,95.8808,95.9258,95.7546,95.8718,20441.0
2019-10-09 12:20:00,106.44,106.44,106.34,106.36,11811.0,95.8898,95.8898,95.7997,95.8177,11811.0
2019-10-09 12:30:00,106.37,106.46,106.36,106.38,13496.0,95.8267,95.9078,95.8177,95.8357,13496.0
2019-10-09 12:40:00,106.38,106.38,106.19,106.28,17501.0,95.8357,95.8357,95.6646,95.7456,17501.0
2019-10-09 12:50:00,106.27,106.27,106.08,106.24,17192.0,95.7366,95.7366,95.5655,95.7096,17192.0
2019-10-09 13:00:00,106.25,106.42,106.11,106.24,25876.0,95.7186,95.8718,95.5925,95.7096,25876.0
2019-10-09 13:10:00,106.22,106.28,106.06,106.06,16627.0,95.6916,95.7456,95.5474,95.5474,16627.0
2019-10-09 13:20:00,106.07,106.1,106.03,106.04,17642.0,95.5565,95.5835,95.5204,95.5294,17642.0
2019-10-09 13:30:00,106.04,106.17,106.03,106.16,18684.0,95.5294,95.6465,95.5204,95.6375,18684.0
2019-10-09 13:40:00,106.16,106.25,106.13,106.25,23657.0,95.6375,95.7186,95.6105,95.7186,23657.0
2019-10-09 13:50:00,106.25,106.34,106.24,106.32,17615.0,95.7186,95.7997,95.7096,95.7817,17615.0
2019-10-09 14:00:00,106.29,106.35,106.17,106.3,18963.0,95.7546,95.8087,95.6465,95.7637,18963.0
2019-10-09 14:10:00,106.32,106.45,106.27,106.45,24851.0,95.7817,95.8988,95.7366,95.8988,24851.0
2019-10-09 14:20:00,106.44,106.45,106.3,106.3,24145.0,95.8898,95.8988,95.7637,95.7637,24145.0
2019-10-09 14:30:00,106.3,106.49,106.3,106.46,27052.0,95.7637,95.9348,95.7637,95.9078,27052.0
2019-10-09 14:40:00,106.45,106.53,106.39,106.49,36070.0,95.8988,95.9709,95.8447,95.9348,36070.0
2019-10-09 14:50:00,106.5,106.67,106.5,106.63,29589.0,95.9438,96.097,95.9438,96.0609,29589.0
2019-10-09 15:00:00,106.63,106.68,106.58,106.64,35627.0,96.0609,96.106,96.0159,96.07,35627.0
2019-10-09 15:10:00,106.65,106.65,106.55,106.61,28889.0,96.079,96.079,95.9889,96.0429,28889.0
2019-10-09 15:20:00,106.61,106.64,106.53,106.64,36162.0,96.0429,96.07,95.9709,96.07,36162.0
2019-10-09 15:30:00,106.65,106.78,106.59,106.77,66268.0,96.079,96.1961,96.0249,96.1871,66268.0
2019-10-09 15:40:00,106.76,106.81,106.47,106.59,132151.0,96.1781,96.2231,95.9168,96.0249,132151.0
2019-10-09 15:50:00,106.57,106.67,106.24,106.3,351525.0,96.0069,96.097,95.7096,95.7637,351525.0
2019-10-10 09:30:00,106.46,107.38,106.45,107.29,100904.0,95.9078,96.7366,95.8988,96.6555,100904.0
2019-10-10 09:40:00,107.31,107.55,107.1,107.54,48131.0,96.6735,96.8898,96.4844,96.8807,48131.0
2019-10-10 09:50:00,107.54,108.11,107.52,108.09,78795.0,96.8807,97.3943,96.8627,97.3762,78795.0
2019-10-10 10:00:00,108.09,108.12,107.8,108.05,48585.0,97.3762,97.4033,97.115,97.3402,48585.0
2019-10-10 10:10:00,108.03,108.07,107.59,107.71,47967.0,97.3222,97.3582,96.9258,97.0339,47967.0
2019-10-10 10:20:00,107.71,108.04,107.7,107.9,104310.0,97.0339,97.3312,97.0249,97.2051,104310.0
2019-10-10 10:30:00,107.94,107.94,107.65,107.7,29345.0,97.2411,97.2411,96.9798,97.0249,29345.0
2019-10-10 10:40:00,107.69,107.96,107.61,107.83,28896.0,97.0159,97.2591,96.9438,97.142,28896.0
2019-10-10 10:50:00,107.84,108.16,107.82,108.16,23683.0,97.151,97.4393,97.133,97.4393,23683.0
2019-10-10 11:00:00,108.17,108.3,108.03,108.19,37731.0,97.4483,97.5654,97.3222,97.4663,37731.0
2019-10-10 11:10:00,108.18,108.27,108.14,108.23,66880.0,97.4573,97.5384,97.4213,97.5024,66880.0
2019-10-10 11:20:00,108.24,108.4,108.18,108.28,58045.0,97.5114,97.6555,97.4573,97.5474,58045.0
2019-10-10 11:30:00,108.28,108.4,108.18,108.23,28985.0,97.5474,97.6555,97.4573,97.5024,28985.0
2019-10-10 11:40:00,108.23,108.3,108.14,108.26,18717.0,97.5024,97.5654,97.4213,97.5294,18717.0
2019-10-10 11:50:00,108.26,108.26,108.13,108.18,25713.0,97.5294,97.5294,97.4123,97.4573,25713.0
2019-10-10 12:00:00,108.18,108.21,108.09,108.11,17897.0,97.4573,97.4843,97.3762,97.3943,17897.0
2019-10-10 12:10:00,108.07,108.17,108.02,108.07,19441.0,97.3582,97.4483,97.3132,97.3582,19441.0
2019-10-10 12:20:00,108.06,108.07,107.88,107.91,25876.0,97.3492,97.3582,97.187,97.2141,25876.0
2019-10-10 12:30:00,107.9,107.92,107.63,107.66,25127.0,97.2051,97.2231,96.9618,96.9889,25127.0
2019-10-10 12:40:00,107.66,108.01,107.65,108.01,42059.0,96.9889,97.3042,96.9798,97.3042,42059.0
2019-10-10 12:50:00,108.04,108.24,107.92,108.23,26504.0,97.3312,97.5114,97.2231,97.5024,26504.0
2019-10-10 13:00:00,108.23,108.26,108.14,108.23,44663.0,97.5024,97.5294,97.4213,97.5024,44663.0
2019-10-10 13:10:00,108.23,108.26,108.07,108.19,25844.0,97.5024,97.5294,97.3582,97.4663,25844.0
2019-10-10 13:20:00,108.19,108.27,108.17,108.22,18428.0,97.4663,97.5384,97.4483,97.4933,18428.0
2019-10-10 13:30:00,108.2,108.24,108.02,108.24,30397.0,97.4753,97.5114,97.3132,97.5114,30397.0
2019-10-10 13:40:00,108.25,108.28,108.14,108.24,31201.0,97.5204,97.5474,97.4213,97.5114,31201.0
2019-10-10 13:50:00,108.25,108.47,108.21,108.37,28678.0,97.5204,97.7186,97.4843,97.6285,28678.0
2019-10-10 14:00:00,108.39,108.5,107.93,108.07,73940.0,97.6465,97.7456,97.2321,97.3582,73940.0
2019-10-10 14:10:00,108.06,108.38,108.06,108.31,46199.0,97.3492,97.6375,97.3492,97.5744,46199.0
2019-10-10 14:20:00,108.32,108.38,108.2,108.32,28808.0,97.5834,97.6375,97.4753,97.5834,28808.0
2019-10-10 14:30:00,108.32,108.44,108.12,108.16,41373.0,97.5834,97.6915,97.4033,97.4393,41373.0
2019-10-10 14:40:00,108.16,108.21,108.01,108.12,50388.0,97.4393,97.4843,97.3042,97.4033,50388.0
2019-10-10 14:50:00,108.12,108.2,107.97,108.02,34448.0,97.4033,97.4753,97.2681,97.3132,34448.0
2019-10-10 15:00:00,108.02,108.11,107.98,108.08,29783.0,97.3132,97.3943,97.2771,97.3672,29783.0
2019-10-10 15:10:00,108.07,108.22,107.99,108.22,51310.0,97.3582,97.4933,97.2861,97.4933,51310.0
2019-10-10 15:20:00,108.21,108.41,108.18,108.35,48143.0,97.4843,97.6645,97.4573,97.6105,48143.0
2019-10-10 15:30:00,108.36,108.38,108.2,108.23,58465.0,97.6195,97.6375,97.4753,97.5024,58465.0
2019-10-10 15:40:00,108.23,108.27,108.04,108.09,190394.0,97.5024,97.5384,97.3312,97.3762,190394.0
2019-10-10 15:50:00,108.11,108.39,108.11,108.2,325594.0,97.3943,97.6465,97.3943,97.4753,325594.0
2019-10-11 09:30:00,109.89,109.95,109.4,109.78,240255.0,98.9978,99.0519,98.5564,98.8987,240255.0
2019-10-11 09:40:00,109.78,111.23,109.7,111.08,278313.0,98.8987,100.205,98.8267,100.0699,278313.0
2019-10-11 09:50:00,111.06,111.19,110.37,110.84,299193.0,100.0519,100.169,99.4302,99.8537,299193.0
2019-10-11 10:00:00,110.9,111.06,110.48,110.49,110911.0,99.9077,100.0519,99.5293,99.5383,110911.0
2019-10-11 10:10:00,110.53,110.54,110.14,110.36,141023.0,99.5744,99.5834,99.223,99.4212,141023.0
2019-10-11 10:20:00,110.36,110.36,109.98,110.0,84632.0,99.4212,99.4212,99.0789,99.0969,84632.0
2019-10-11 10:30:00,110.01,110.16,109.9,109.95,163863.0,99.1059,99.2411,99.0068,99.0519,163863.0
2019-10-11 10:40:00,109.97,110.52,109.91,110.29,216905.0,99.0699,99.5654,99.0158,99.3582,216905.0
2019-10-11 10:50:00,110.29,110.34,110.07,110.25,32490.0,99.3582,99.4032,99.16,99.3221,32490.0
2019-10-11 11:00:00,110.31,111.05,110.29,111.02,61709.0,99.3762,100.0428,99.3582,100.0158,61709.0
2019-10-11 11:10:00,111.02,111.29,110.9,111.23,62664.0,100.0158,100.2591,99.9077,100.205,62664.0
2019-10-11 11:20:00,111.24,111.45,111.23,111.35,50926.0,100.214,100.4032,100.205,100.3131,50926.0
2019-10-11 11:30:00,111.36,111.5,111.28,111.28,36824.0,100.3221,100.4482,100.25,100.25,36824.0
2019-10-11 11:40:00,111.32,111.33,110.93,111.13,56897.0,100.2861,100.2951,99.9347,100.1149,56897.0
2019-10-11 11:50:00,111.09,111.13,110.86,111.04,24218.0,100.0789,100.1149,99.8717,100.0338,24218.0
2019-10-11 12:00:00,111.06,111.11,110.56,110.68,29976.0,100.0519,100.0969,99.6014,99.7095,29976.0
2019-10-11 12:10:00,110.68,110.84,110.65,110.72,26103.0,99.7095,99.8537,99.6825,99.7456,26103.0
2019-10-11 12:20:00,110.74,110.88,110.71,110.85,18313.0,99.7636,99.8897,99.7365,99.8627,18313.0
2019-10-11 12:30:00,110.85,110.86,110.01,110.53,46543.0,99.8627,99.8717,99.1059,99.5744,46543.0
2019-10-11 12:40:00,110.55,110.84,110.53,110.83,21530.0,99.5924,99.8537,99.5744,99.8446,21530.0
2019-10-11 12:50:00,110.84,111.0,110.74,110.92,37380.0,99.8537,99.9978,99.7636,99.9257,37380.0
2019-10-11 13:00:00,110.92,111.01,110.79,111.01,24422.0,99.9257,100.0068,99.8086,100.0068,24422.0
2019-10-11 13:10:00,111.02,111.11,110.96,110.96,29067.0,100.0158,100.0969,99.9618,99.9618,29067.0
2019-10-11 13:20:00,110.96,111.28,110.75,110.76,66022.0,99.9618,100.25,99.7726,99.7816,66022.0
2019-10-11 13:30:00,110.75,111.1,110.67,111.1,20136.0,99.7726,100.0879,99.7005,100.0879,20136.0
2019-10-11 13:40:00,111.07,111.37,111.06,111.23,35197.0,100.0609,100.3311,100.0519,100.205,35197.0
2019-10-11 13:50:00,111.23,111.31,111.04,111.04,21654.0,100.205,100.2771,100.0338,100.0338,21654.0
2019-10-11 14:00:00,111.04,111.11,110.95,110.98,20601.0,100.0338,100.0969,99.9528,99.9798,20601.0
2019-10-11 14:10:00,110.99,110.99,110.86,110.99,39837.0,99.9888,99.9888,99.8717,99.9888,39837.0
2019-10-11 14:20:00,110.97,111.14,110.97,111.04,34102.0,99.9708,100.1239,99.9708,100.0338,34102.0
2019-10-11 14:30:00,111.04,111.16,110.92,111.01,42208.0,100.0338,100.1419,99.9257,100.0068,42208.0
2019-10-11 14:40:00,111.01,111.23,110.98,111.13,56102.0,100.0068,100.205,99.9798,100.1149,56102.0
2019-10-11 14:50:00,111.13,111.3,111.13,111.25,55620.0,100.1149,100.2681,100.1149,100.223,55620.0
2019-10-11 15:00:00,111.25,111.25,111.04,111.15,45993.0,100.223,100.223,100.0338,100.1329,45993.0
2019-10-11 15:10:00,111.15,111.29,111.13,111.27,35775.0,100.1329,100.2591,100.1149,100.241,35775.0
2019-10-11 15:20:00,111.26,111.33,111.22,111.26,44406.0,100.232,100.2951,100.196,100.232,44406.0
2019-10-11 15:30:00,111.27,111.65,111.1,111.59,116281.0,100.241,100.5834,100.0879,100.5293,116281.0
2019-10-11 15:40:00,111.59,111.65,110.98,111.12,124831.0,100.5293,100.5834,99.9798,100.1059,124831.0
2019-10-11 15:50:00,111.12,111.27,110.73,110.77,263245.0,100.1059,100.241,99.7546,99.7906,263245.0
2019-10-14 09:30:00,110.45,111.0,110.41,110.77,65124.0,99.5023,99.9978,99.4663,99.7906,65124.0
2019-10-14 09:40:00,110.82,110.97,110.49,110.65,40600.0,99.8356,99.9708,99.5383,99.6825,40600.0
2019-10-14 09:50:00,110.61,110.84,110.46,110.72,174058.0,99.6465,99.8537,99.5113,99.7456,174058.0
2019-10-14 10:00:00,110.73,110.74,110.41,110.51,43481.0,99.7546,99.7636,99.4663,99.5564,43481.0
2019-10-14 10:10:00,110.54,110.93,110.49,110.9,28300.0,99.5834,99.9347,99.5383,99.9077,28300.0
2019-10-14 10:20:00,110.88,110.91,110.57,110.64,20771.0,99.8897,99.9167,99.6104,99.6735,20771.0
2019-10-14 10:30:00,110.64,110.91,110.63,110.9,20902.0,99.6735,99.9167,99.6645,99.9077,20902.0
2019-10-14 10:40:00,110.9,110.99,110.83,110.98,19375.0,99.9077,99.9888,99.8446,99.9798,19375.0
2019-10-14 10:50:00,110.98,111.08,110.95,111.03,19450.0,99.9798,100.0699,99.9528,100.0248,19450.0
2019-10-14 11:00:00,111.02,111.14,110.81,110.86,24146.0,100.0158,100.1239,99.8266,99.8717,24146.0
2019-10-14 11:10:00,110.87,110.89,110.76,110.82,15455.0,99.8807,99.8987,99.7816,99.8356,15455.0
2019-10-14 11:20:00,110.84,110.96,110.79,110.94,24176.0,99.8537,99.9618,99.8086,99.9437,24176.0
2019-10-14 11:30:00,110.92,111.12,110.89,111.12,24567.0,99.9257,100.1059,99.8987,100.1059,24567.0
2019-10-14 11:40:00,111.12,111.15,111.04,111.09,23420.0,100.1059,100.1329,100.0338,100.0789,23420.0
2019-10-14 11:50:00,111.1,111.22,111.09,111.11,19034.0,100.0879,100.196,100.0789,100.0969,19034.0
2019-10-14 12:00:00,111.11,111.15,111.02,111.1,33032.0,100.0969,100.1329,100.0158,100.0879,33032.0
2019-10-14 12:10:00,111.09,111.23,111.07,111.18,33101.0,100.0789,100.205,100.0609,100.16,33101.0
2019-10-14 12:20:00,111.16,111.24,111.05,111.08,20950.0,100.1419,100.214,100.0428,100.0699,20950.0
2019-10-14 12:30:00,111.08,111.2,111.07,111.17,16121.0,100.0699,100.178,100.0609,100.1509,16121.0
2019-10-14 12:40:00,111.16,111.21,111.11,111.16,12445.0,100.1419,100.187,100.0969,100.1419,12445.0
2019-10-14 12:50:00,111.2,111.25,111.07,111.09,11644.0,100.178,100.223,100.0609,100.0789,11644.0
2019-10-14 13:00:00,111.1,111.17,111.03,111.08,26710.0,100.0879,100.1509,100.0248,100.0699,26710.0
2019-10-14 13:10:00,111.08,111.11,110.99,110.99,23817.0,100.0699,100.0969,99.9888,99.9888,23817.0
2019-10-14 13:20:00,110.99,111.06,110.92,110.96,28322.0,99.9888,100.0519,99.9257,99.9618,28322.0
2019-10-14 13:30:00,110.98,110.99,110.82,110.86,20726.0,99.9798,99.9888,99.8356,99.8717,20726.0
2019-10-14 13:40:00,110.88,110.92,110.74,110.74,35946.0,99.8897,99.9257,99.7636,99.7636,35946.0
2019-10-14 13:50:00,110.74,110.74,110.63,110.7,18777.0,99.7636,99.7636,99.6645,99.7275,18777.0
2019-10-14 14:00:00,110.71,110.77,110.66,110.73,23589.0,99.7365,99.7906,99.6915,99.7546,23589.0
2019-10-14 14:10:00,110.74,110.81,110.67,110.68,19986.0,99.7636,99.8266,99.7005,99.7095,19986.0
2019-10-14 14:20:00,110.68,110.7,110.61,110.68,20588.0,99.7095,99.7275,99.6465,99.7095,20588.0
2019-10-14 14:30:00,110.68,110.71,110.49,110.5,32378.0,99.7095,99.7365,99.5383,99.5474,32378.0
2019-10-14 14:40:00,110.54,110.63,110.51,110.59,25620.0,99.5834,99.6645,99.5564,99.6284,25620.0
2019-10-14 14:50:00,110.59,110.61,110.51,110.54,22020.0,99.6284,99.6465,99.5564,99.5834,22020.0
2019-10-14 15:00:00,110.53,110.56,110.31,110.36,24490.0,99.5744,99.6014,99.3762,99.4212,24490.0
2019-10-14 15:10:00,110.35,110.49,110.32,110.47,19395.0,99.4122,99.5383,99.3852,99.5203,19395.0
2019-10-14 15:20:00,110.48,110.52,110.41,110.48,20939.0,99.5293,99.5654,99.4663,99.5293,20939.0
2019-10-14 15:30:00,110.5,110.5,110.32,110.41,40841.0,99.5474,99.5474,99.3852,99.4663,40841.0
2019-10-14 15:40:00,110.41,110.41,110.26,110.39,67190.0,99.4663,99.4663,99.3311,99.4483,67190.0
2019-10-14 15:50:00,110.41,110.7,110.36,110.66,283102.0,99.4663,99.7275,99.4212,99.6915,283102.0
2019-10-15 09:30:00,111.61,111.81,111.2,111.28,193200.0,100.5473,100.7275,100.178,100.25,193200.0
2019-10-15 09:40:00,111.28,112.1,111.28,112.02,136329.0,100.25,100.9888,100.25,100.9167,136329.0
2019-10-15 09:50:00,111.98,112.05,111.45,111.62,81906.0,100.8807,100.9437,100.4032,100.5563,81906.0
2019-10-15 10:00:00,111.6,111.6,111.23,111.4,94205.0,100.5383,100.5383,100.205,100.3582,94205.0
2019-10-15 10:10:00,111.39,111.82,111.37,111.66,57139.0,100.3491,100.7365,100.3311,100.5924,57139.0
2019-10-15 10:20:00,111.71,111.81,111.63,111.68,66216.0,100.6374,100.7275,100.5654,100.6104,66216.0
2019-10-15 10:30:00,111.69,112.31,111.64,112.16,99251.0,100.6194,101.178,100.5744,101.0428,99251.0
2019-10-15 10:40:00,112.2,112.44,112.17,112.34,43635.0,101.0789,101.2951,101.0518,101.205,43635.0
2019-10-15 10:50:00,112.33,112.59,112.26,112.57,68001.0,101.196,101.4302,101.1329,101.4122,68001.0
2019-10-15 11:00:00,112.57,112.61,112.34,112.34,71525.0,101.4122,101.4482,101.205,101.205,71525.0
2019-10-15 11:10:00,112.34,112.35,112.14,112.14,63397.0,101.205,101.214,101.0248,101.0248,63397.0
2019-10-15 11:20:00,112.15,112.34,112.08,112.3,34441.0,101.0338,101.205,100.9707,101.1689,34441.0
2019-10-15 11:30:00,112.29,112.39,112.26,112.35,41566.0,101.1599,101.25,101.1329,101.214,41566.0
2019-10-15 11:40:00,112.33,112.53,112.28,112.53,39942.0,101.196,101.3761,101.1509,101.3761,39942.0
2019-10-15 11:50:00,112.55,112.62,112.4,112.48,41325.0,101.3942,101.4572,101.259,101.3311,41325.0
2019-10-15 12:00:00,112.5,112.51,112.38,112.44,25440.0,101.3491,101.3581,101.241,101.2951,25440.0
2019-10-15 12:10:00,112.43,112.48,112.36,112.4,52556.0,101.2861,101.3311,101.223,101.259,52556.0
2019-10-15 12:20:00,112.41,112.42,112.24,112.34,32648.0,101.268,101.277,101.1149,101.205,32648.0
2019-10-15 12:30:00,112.32,112.42,112.3,112.36,27178.0,101.187,101.277,101.1689,101.223,27178.0
2019-10-15 12:40:00,112.37,112.44,112.31,112.41,31409.0,101.232,101.2951,101.178,101.268,31409.0
2019-10-15 12:50:00,112.43,112.61,112.4,112.61,17668.0,101.2861,101.4482,101.259,101.4482,17668.0
2019-10-15 13:00:00,112.61,112.73,112.54,112.7,33042.0,101.4482,101.5563,101.3852,101.5293,33042.0
2019-10-15 13:10:00,112.71,112.75,112.62,112.65,23679.0,101.5383,101.5743,101.4572,101.4843,23679.0
2019-10-15 13:20:00,112.66,112.68,112.57,112.62,28997.0,101.4933,101.5113,101.4122,101.4572,28997.0
2019-10-15 13:30:00,112.64,112.79,112.61,112.79,37075.0,101.4752,101.6104,101.4482,101.6104,37075.0
2019-10-15 13:40:00,112.79,112.81,112.66,112.8,37289.0,101.6104,101.6284,101.4933,101.6194,37289.0
2019-10-15 13:50:00,112.81,112.98,112.81,112.89,28657.0,101.6284,101.7815,101.6284,101.7005,28657.0
2019-10-15 14:00:00,112.88,112.97,112.87,112.93,27484.0,101.6915,101.7725,101.6824,101.7365,27484.0
2019-10-15 14:10:00,112.95,113.0,112.86,112.93,29365.0,101.7545,101.7996,101.6734,101.7365,29365.0
2019-10-15 14:20:00,112.92,112.92,112.78,112.81,28617.0,101.7275,101.7275,101.6014,101.6284,28617.0
2019-10-15 14:30:00,112.81,112.9,112.57,112.61,65993.0,101.6284,101.7095,101.4122,101.4482,65993.0
2019-10-15 14:40:00,112.61,112.66,112.55,112.58,54345.0,101.4482,101.4933,101.3942,101.4212,54345.0
2019-10-15 14:50:00,112.58,112.6,112.32,112.42,46079.0,101.4212,101.4392,101.187,101.277,46079.0
2019-10-15 15:00:00,112.4,112.41,112.28,112.29,30415.0,101.259,101.268,101.1509,101.1599,30415.0
2019-10-15 15:10:00,112.3,112.34,112.22,112.28,35659.0,101.1689,101.205,101.0969,101.1509,35659.0
2019-10-15 15:20:00,112.3,112.41,112.21,112.4,62080.0,101.1689,101.268,101.0879,101.259,62080.0
2019-10-15 15:30:00,112.41,112.45,112.33,112.43,95716.0,101.268,101.3041,101.196,101.2861,95716.0
2019-10-15 15:40:00,112.44,112.46,112.37,112.43,90062.0,101.2951,101.3131,101.232,101.2861,90062.0
2019-10-15 15:50:00,112.41,112.6,112.4,112.41,292856.0,101.268,101.4392,101.259,101.268,292856.0
2019-10-16 09:30:00,112.21,112.33,111.72,111.99,58812.0,101.0879,101.196,100.6464,100.8897,58812.0
2019-10-16 09:40:00,111.97,112.29,111.91,112.06,28621.0,100.8717,101.1599,100.8176,100.9527,28621.0
2019-10-16 09:50:00,112.07,112.19,111.91,112.09,32706.0,100.9617,101.0698,100.8176,100.9798,32706.0
2019-10-16 10:00:00,112.04,112.45,111.98,112.39,41612.0,100.9347,101.3041,100.8807,101.25,41612.0
2019-10-16 10:10:00,112.4,112.67,112.24,112.52,118953.0,101.259,101.5023,101.1149,101.3671,118953.0
2019-10-16 10:20:00,112.52,112.67,112.42,112.67,30304.0,101.3671,101.5023,101.277,101.5023,30304.0
2019-10-16 10:30:00,112.69,112.74,112.6,112.74,17056.0,101.5203,101.5653,101.4392,101.5653,17056.0
2019-10-16 10:40:00,112.73,112.78,112.56,112.63,39989.0,101.5563,101.6014,101.4032,101.4662,39989.0
2019-10-16 10:50:00,112.64,112.75,112.47,112.55,33647.0,101.4752,101.5743,101.3221,101.3942,33647.0
2019-10-16 11:00:00,112.51,112.7,112.47,112.49,36425.0,101.3581,101.5293,101.3221,101.3401,36425.0
2019-10-16 11:10:00,112.47,112.49,112.34,112.36,18772.0,101.3221,101.3401,101.205,101.223,18772.0
2019-10-16 11:20:00,112.38,112.38,112.1,112.19,67316.0,101.241,101.241,100.9888,101.0698,67316.0
2019-10-16 11:30:00,112.19,112.34,112.14,112.28,38981.0,101.0698,101.205,101.0248,101.1509,38981.0
2019-10-16 11:40:00,112.29,112.35,112.15,112.34,23582.0,101.1599,101.214,101.0338,101.205,23582.0
2019-10-16 11:50:00,112.35,112.35,112.24,112.25,19970.0,101.214,101.214,101.1149,101.1239,19970.0
2019-10-16 12:00:00,112.26,112.41,112.23,112.32,20132.0,101.1329,101.268,101.1059,101.187,20132.0
2019-10-16 12:10:00,112.31,112.34,112.18,112.2,14805.0,101.178,101.205,101.0608,101.0789,14805.0
2019-10-16 12:20:00,112.2,112.26,112.07,112.11,26826.0,101.0789,101.1329,100.9617,100.9978,26826.0
2019-10-16 12:30:00,112.1,112.24,112.09,112.2,50533.0,100.9888,101.1149,100.9798,101.0789,50533.0
2019-10-16 12:40:00,112.22,112.29,112.19,112.23,15371.0,101.0969,101.1599,101.0698,101.1059,15371.0
2019-10-16 12:50:00,112.23,112.23,112.09,112.15,20265.0,101.1059,101.1059,100.9798,101.0338,20265.0
2019-10-16 13:00:00,112.15,112.21,112.12,112.13,16881.0,101.0338,101.0879,101.0068,101.0158,16881.0
2019-10-16 13:10:00,112.11,112.13,111.95,111.99,27980.0,100.9978,101.0158,100.8536,100.8897,27980.0
2019-10-16 13:20:00,112.0,112.02,111.92,112.01,21785.0,100.8987,100.9167,100.8266,100.9077,21785.0
2019-10-16 13:30:00,112.01,112.24,112.01,112.23,22893.0,100.9077,101.1149,100.9077,101.1059,22893.0
2019-10-16 13:40:00,112.22,112.25,112.04,112.17,46227.0,101.0969,101.1239,100.9347,101.0518,46227.0
2019-10-16 13:50:00,112.18,112.24,112.09,112.11,18563.0,101.0608,101.1149,100.9798,100.9978,18563.0
2019-10-16 14:00:00,112.1,112.15,112.08,112.12,25813.0,100.9888,101.0338,100.9707,101.0068,25813.0
2019-10-16 14:10:00,112.13,112.35,112.12,112.35,31413.0,101.0158,101.214,101.0068,101.214,31413.0
2019-10-16 14:20:00,112.36,112.45,112.34,112.38,22893.0,101.223,101.3041,101.205,101.241,22893.0
2019-10-16 14:30:00,112.39,112.53,112.37,112.51,32489.0,101.25,101.3761,101.232,101.3581,32489.0
2019-10-16 14:40:00,112.52,112.55,112.46,112.47,47312.0,101.3671,101.3942,101.3131,101.3221,47312.0
2019-10-16 14:50:00,112.47,112.54,112.41,112.41,27260.0,101.3221,101.3852,101.268,101.268,27260.0
2019-10-16 15:00:00,112.42,112.47,112.38,112.42,25381.0,101.277,101.3221,101.241,101.277,25381.0
2019-10-16 15:10:00,112.43,112.43,112.29,112.34,33933.0,101.2861,101.2861,101.1599,101.205,33933.0
2019-10-16 15:20:00,112.34,112.37,112.29,112.33,32111.0,101.205,101.232,101.1599,101.196,32111.0
2019-10-16 15:30:00,112.34,112.48,112.33,112.39,108536.0,101.205,101.3311,101.196,101.25,108536.0
2019-10-16 15:40:00,112.39,112.47,112.33,112.4,57364.0,101.25,101.3221,101.196,101.259,57364.0
2019-10-16 15:50:00,112.41,112.62,112.25,112.38,290634.0,101.268,101.4572,101.1239,101.241,290634.0
2019-10-17 09:30:00,112.86,113.18,112.78,113.15,73107.0,101.6734,101.9617,101.6014,101.9347,73107.0
2019-10-17 09:40:00,113.21,113.42,113.09,113.25,48694.0,101.9887,102.1779,101.8806,102.0248,48694.0
2019-10-17 09:50:00,113.28,113.28,112.98,113.07,20386.0,102.0518,102.0518,101.7815,101.8626,20386.0
2019-10-17 10:00:00,113.07,113.27,113.06,113.15,51361.0,101.8626,102.0428,101.8536,101.9347,51361.0
2019-10-17 10:10:00,113.18,113.28,113.1,113.24,29409.0,101.9617,102.0518,101.8896,102.0158,29409.0
2019-10-17 10:20:00,113.22,113.4,113.21,113.31,34714.0,101.9978,102.1599,101.9887,102.0788,34714.0
2019-10-17 10:30:00,113.31,113.31,112.86,112.87,38030.0,102.0788,102.0788,101.6734,101.6824,38030.0
2019-10-17 10:40:00,112.85,112.92,112.49,112.52,44912.0,101.6644,101.7275,101.3401,101.3671,44912.0
2019-10-17 10:50:00,112.53,112.57,112.29,112.35,44899.0,101.3761,101.4122,101.1599,101.214,44899.0
2019-10-17 11:00:00,112.32,112.45,112.05,112.4,39250.0,101.187,101.3041,100.9437,101.259,39250.0
2019-10-17 11:10:00,112.4,112.7,112.38,112.7,56610.0,101.259,101.5293,101.241,101.5293,56610.0
2019-10-17 11:20:00,112.69,112.69,112.54,112.63,41056.0,101.5203,101.5203,101.3852,101.4662,41056.0
2019-10-17 11:30:00,112.62,112.71,112.42,112.6,90768.0,101.4572,101.5383,101.277,101.4392,90768.0
2019-10-17 11:40:00,112.58,112.58,112.17,112.23,33887.0,101.4212,101.4212,101.0518,101.1059,33887.0
2019-10-17 11:50:00,112.22,112.24,112.0,112.13,25505.0,101.0969,101.1149,100.8987,101.0158,25505.0
2019-10-17 12:00:00,112.15,112.19,111.96,112.13,25159.0,101.0338,101.0698,100.8626,101.0158,25159.0
2019-10-17 12:10:00,112.12,112.13,112.01,112.1,24908.0,101.0068,101.0158,100.9077,100.9888,24908.0
2019-10-17 12:20:00,112.12,112.33,112.11,112.24,18498.0,101.0068,101.196,100.9978,101.1149,18498.0
2019-10-17 12:30:00,112.25,112.32,112.2,112.26,22446.0,101.1239,101.187,101.0789,101.1329,22446.0
2019-10-17 12:40:00,112.26,112.37,112.22,112.29,20156.0,101.1329,101.232,101.0969,101.1599,20156.0
2019-10-17 12:50:00,112.3,112.39,112.3,112.39,12310.0,101.1689,101.25,101.1689,101.25,12310.0
2019-10-17 13:00:00,112.4,112.44,112.33,112.36,12853.0,101.259,101.2951,101.196,101.223,12853.0
2019-10-17 13:10:00,112.35,112.59,112.34,112.55,23110.0,101.214,101.4302,101.205,101.3942,23110.0
2019-10-17 13:20:00,112.54,112.56,112.47,112.56,28044.0,101.3852,101.4032,101.3221,101.4032,28044.0
2019-10-17 13:30:00,112.59,112.64,112.57,112.58,15244.0,101.4302,101.4752,101.4122,101.4212,15244.0
2019-10-17 13:40:00,112.57,112.69,112.54,112.69,32669.0,101.4122,101.5203,101.3852,101.5203,32669.0
2019-10-17 13:50:00,112.7,112.76,112.69,112.73,53330.0,101.5293,101.5833,101.5203,101.5563,53330.0
2019-10-17 14:00:00,112.75,112.75,112.49,112.59,21239.0,101.5743,101.5743,101.3401,101.4302,21239.0
2019-10-17 14:10:00,112.59,112.62,112.52,112.53,17306.0,101.4302,101.4572,101.3671,101.3761,17306.0
2019-10-17 14:20:00,112.53,112.61,112.48,112.58,19784.0,101.3761,101.4482,101.3311,101.4212,19784.0
2019-10-17 14:30:00,112.57,112.72,112.52,112.53,53861.0,101.4122,101.5473,101.3671,101.3761,53861.0
2019-10-17 14:40:00,112.55,112.55,112.43,112.49,84194.0,101.3942,101.3942,101.2861,101.3401,84194.0
2019-10-17 14:50:00,112.51,112.54,112.26,112.28,42211.0,101.3581,101.3852,101.1329,101.1509,42211.0
2019-10-17 15:00:00,112.26,112.32,112.18,112.19,37931.0,101.1329,101.187,101.0608,101.0698,37931.0
2019-10-17 15:10:00,112.16,112.21,112.07,112.15,93044.0,101.0428,101.0879,100.9617,101.0338,93044.0
2019-10-17 15:20:00,112.15,112.34,112.15,112.33,40991.0,101.0338,101.205,101.0338,101.196,40991.0
2019-10-17 15:30:00,112.34,112.49,112.34,112.45,59109.0,101.205,101.3401,101.205,101.3041,59109.0
2019-10-17 15:40:00,112.45,112.45,112.39,112.4,73425.0,101.3041,101.3041,101.25,101.259,73425.0
2019-10-17 15:50:00,112.41,112.61,112.35,112.58,218510.0,101.268,101.4482,101.214,101.4212,218510.0
2019-10-18 09:30:00,112.16,112.7,112.12,112.67,280105.0,101.0428,101.5293,101.0068,101.5023,280105.0
2019-10-18 09:40:00,112.68,112.82,112.43,112.69,34965.0,101.5113,101.6374,101.2861,101.5203,34965.0
2019-10-18 09:50:00,112.69,112.97,112.53,112.97,80154.0,101.5203,101.7725,101.3761,101.7725,80154.0
2019-10-18 10:00:00,113.0,113.0,112.47,112.56,69713.0,101.7996,101.7996,101.3221,101.4032,69713.0
2019-10-18 10:10:00,112.56,112.59,112.42,112.49,40867.0,101.4032,101.4302,101.277,101.3401,40867.0
2019-10-18 10:20:00,112.48,112.55,112.38,112.55,27238.0,101.3311,101.3942,101.241,101.3942,27238.0
2019-10-18 10:30:00,112.55,112.57,112.37,112.47,47169.0,101.3942,101.4122,101.232,101.3221,47169.0
2019-10-18 10:40:00,112.48,112.53,112.41,112.5,29246.0,101.3311,101.3761,101.268,101.3491,29246.0
2019-10-18 10:50:00,112.5,112.56,112.4,112.47,51101.0,101.3491,101.4032,101.259,101.3221,51101.0
2019-10-18 11:00:00,112.48,112.56,112.42,112.52,28669.0,101.3311,101.4032,101.277,101.3671,28669.0
2019-10-18 11:10:00,112.49,112.63,112.47,112.59,22962.0,101.3401,101.4662,101.3221,101.4302,22962.0
2019-10-18 11:20:00,112.58,112.72,112.58,112.71,18723.0,101.4212,101.5473,101.4212,101.5383,18723.0
2019-10-18 11:30:00,112.71,112.76,112.6,112.63,33634.0,101.5383,101.5833,101.4392,101.4662,33634.0
2019-10-18 11:40:00,112.66,112.66,112.49,112.59,24713.0,101.4933,101.4933,101.3401,101.4302,24713.0
2019-10-18 11:50:00,112.59,112.6,112.4,112.4,30203.0,101.4302,101.4392,101.259,101.259,30203.0
2019-10-18 12:00:00,112.4,112.52,112.37,112.4,23362.0,101.259,101.3671,101.232,101.259,23362.0
2019-10-18 12:10:00,112.42,112.51,112.23,112.25,36449.0,101.277,101.3581,101.1059,101.1239,36449.0
2019-10-18 12:20:00,112.25,112.25,112.05,112.2,28361.0,101.1239,101.1239,100.9437,101.0789,28361.0
2019-10-18 12:30:00,112.19,112.37,112.17,112.36,27353.0,101.0698,101.232,101.0518,101.223,27353.0
2019-10-18 12:40:00,112.35,112.46,112.35,112.43,25919.0,101.214,101.3131,101.214,101.2861,25919.0
2019-10-18 12:50:00,112.42,112.44,112.34,112.39,15864.0,101.277,101.2951,101.205,101.25,15864.0
2019-10-18 13:00:00,112.4,112.53,112.4,112.53,15736.0,101.259,101.3761,101.259,101.3761,15736.0
2019-10-18 13:10:00,112.53,112.61,112.47,112.52,90023.0,101.3761,101.4482,101.3221,101.3671,90023.0
2019-10-18 13:20:00,112.51,112.58,112.48,112.55,19606.0,101.3581,101.4212,101.3311,101.3942,19606.0
2019-10-18 13:30:00,112.56,112.69,112.5,112.51,49103.0,101.4032,101.5203,101.3491,101.3581,49103.0
2019-10-18 13:40:00,112.52,112.77,112.52,112.74,16496.0,101.3671,101.5924,101.3671,101.5653,16496.0
2019-10-18 13:50:00,112.76,112.8,112.67,112.72,23537.0,101.5833,101.6194,101.5023,101.5473,23537.0
2019-10-18 14:00:00,112.74,112.78,112.63,112.66,23796.0,101.5653,101.6014,101.4662,101.4933,23796.0
2019-10-18 14:10:00,112.69,112.75,112.65,112.73,29312.0,101.5203,101.5743,101.4843,101.5563,29312.0
2019-10-18 14:20:00,112.75,112.81,112.7,112.79,26496.0,101.5743,101.6284,101.5293,101.6104,26496.0
2019-10-18 14:30:00,112.78,112.92,112.71,112.88,53409.0,101.6014,101.7275,101.5383,101.6915,53409.0
2019-10-18 14:40:00,112.9,112.98,112.86,112.87,24125.0,101.7095,101.7815,101.6734,101.6824,24125.0
2019-10-18 14:50:00,112.88,113.06,112.87,113.05,31093.0,101.6915,101.8536,101.6824,101.8446,31093.0
2019-10-18 15:00:00,113.07,113.12,112.97,113.0,35129.0,101.8626,101.9077,101.7725,101.7996,35129.0
2019-10-18 15:10:00,112.99,113.02,112.91,112.91,33178.0,101.7906,101.8176,101.7185,101.7185,33178.0
2019-10-18 15:20:00,112.91,112.98,112.82,112.83,28107.0,101.7185,101.7815,101.6374,101.6464,28107.0
2019-10-18 15:30:00,112.83,112.98,112.83,112.95,62050.0,101.6464,101.7815,101.6464,101.7545,62050.0
2019-10-18 15:40:00,112.93,113.0,112.9,112.96,82978.0,101.7365,101.7996,101.7095,101.7635,82978.0
2019-10-18 15:50:00,112.96,113.12,112.81,112.81,220501.0,101.7635,101.9077,101.6284,101.6284,220501.0
2019-10-21 09:30:00,113.32,113.81,113.12,113.68,71664.0,102.0878,102.5293,101.9077,102.4122,71664.0
2019-10-21 09:40:00,113.68,113.7,113.31,113.53,63295.0,102.4122,102.4302,102.0788,102.277,63295.0
2019-10-21 09:50:00,113.54,113.75,113.26,113.26,41532.0,102.286,102.4752,102.0338,102.0338,41532.0
2019-10-21 10:00:00,113.28,113.43,113.13,113.13,81359.0,102.0518,102.1869,101.9167,101.9167,81359.0
2019-10-21 10:10:00,113.15,113.26,112.93,113.04,90358.0,101.9347,102.0338,101.7365,101.8356,90358.0
2019-10-21 10:20:00,113.02,113.03,112.72,112.89,53366.0,101.8176,101.8266,101.5473,101.7005,53366.0
2019-10-21 10:30:00,112.89,112.93,112.72,112.79,43484.0,101.7005,101.7365,101.5473,101.6104,43484.0
2019-10-21 10:40:00,112.78,112.86,112.64,112.67,36154.0,101.6014,101.6734,101.4752,101.5023,36154.0
2019-10-21 10:50:00,112.65,112.7,112.52,112.69,43985.0,101.4843,101.5293,101.3671,101.5203,43985.0
2019-10-21 11:00:00,112.7,112.82,112.62,112.71,31567.0,101.5293,101.6374,101.4572,101.5383,31567.0
2019-10-21 11:10:00,112.72,112.76,112.52,112.53,28934.0,101.5473,101.5833,101.3671,101.3761,28934.0
2019-10-21 11:20:00,112.51,112.62,112.46,112.55,37656.0,101.3581,101.4572,101.3131,101.3942,37656.0
2019-10-21 11:30:00,112.54,112.62,112.42,112.44,38852.0,101.3852,101.4572,101.277,101.2951,38852.0
2019-10-21 11:40:00,112.46,112.64,112.44,112.59,24115.0,101.3131,101.4752,101.2951,101.4302,24115.0
2019-10-21 11:50:00,112.57,112.57,112.41,112.45,24821.0,101.4122,101.4122,101.268,101.3041,24821.0
2019-10-21 12:00:00,112.44,112.44,112.2,112.35,35755.0,101.2951,101.2951,101.0789,101.214,35755.0
2019-10-21 12:10:00,112.36,112.46,112.21,112.24,43407.0,101.223,101.3131,101.0879,101.1149,43407.0
2019-10-21 12:20:00,112.24,112.32,112.21,112.3,68707.0,101.1149,101.187,101.0879,101.1689,68707.0
2019-10-21 12:30:00,112.31,112.38,112.23,112.3,53053.0,101.178,101.241,101.1059,101.1689,53053.0
2019-10-21 12:40:00,112.3,112.35,112.29,112.33,27705.0,101.1689,101.214,101.1599,101.196,27705.0
2019-10-21 12:50:00,112.33,112.4,112.27,112.32,31843.0,101.196,101.259,101.1419,101.187,31843.0
2019-10-21 13:00:00,112.3,112.31,111.95,111.96,48723.0,101.1689,101.178,100.8536,100.8626,48723.0
2019-10-21 13:10:00,111.96,111.96,111.78,111.83,46196.0,100.8626,100.8626,100.7005,100.7455,46196.0
2019-10-21 13:20:00,111.84,111.86,111.69,111.76,28505.0,100.7545,100.7726,100.6194,100.6825,28505.0
2019-10-21 13:30:00,111.78,111.78,111.49,111.57,46762.0,100.7005,100.7005,100.4392,100.5113,46762.0
2019-10-21 13:40:00,111.57,111.6,111.4,111.46,38147.0,100.5113,100.5383,100.3582,100.4122,38147.0
2019-10-21 13:50:00,111.45,111.61,111.45,111.47,38414.0,100.4032,100.5473,100.4032,100.4212,38414.0
2019-10-21 14:00:00,111.46,111.84,111.4,111.84,46332.0,100.4122,100.7545,100.3582,100.7545,46332.0
2019-10-21 14:10:00,111.85,111.94,111.79,111.88,32799.0,100.7635,100.8446,100.7095,100.7906,32799.0
2019-10-21 14:20:00,111.88,111.93,111.77,111.89,44978.0,100.7906,100.8356,100.6915,100.7996,44978.0
2019-10-21 14:30:00,111.91,112.07,111.89,111.89,65771.0,100.8176,100.9617,100.7996,100.7996,65771.0
2019-10-21 14:40:00,111.88,111.95,111.86,111.89,40377.0,100.7906,100.8536,100.7726,100.7996,40377.0
2019-10-21 14:50:00,111.88,112.01,111.84,111.9,40333.0,100.7906,100.9077,100.7545,100.8086,40333.0
2019-10-21 15:00:00,111.91,112.01,111.89,111.93,31640.0,100.8176,100.9077,100.7996,100.8356,31640.0
2019-10-21 15:10:00,111.93,112.05,111.91,112.05,23081.0,100.8356,100.9437,100.8176,100.9437,23081.0
2019-10-21 15:20:00,112.05,112.14,112.0,112.07,58270.0,100.9437,101.0248,100.8987,100.9617,58270.0
2019-10-21 15:30:00,112.07,112.15,112.02,112.08,62612.0,100.9617,101.0338,100.9167,100.9707,62612.0
2019-10-21 15:40:00,112.06,112.11,111.94,111.95,127162.0,100.9527,100.9978,100.8446,100.8536,127162.0
2019-10-21 15:50:00,111.96,112.08,111.91,111.92,229740.0,100.8626,100.9707,100.8176,100.8266,229740.0
2019-10-22 09:30:00,111.71,113.18,111.61,112.25,168313.0,101.1296,102.4603,101.039,101.6184,168313.0
2019-10-22 09:40:00,112.29,112.9,112.26,112.57,70908.0,101.6546,102.2069,101.6275,101.9081,70908.0
2019-10-22 09:50:00,112.61,112.77,112.35,112.49,52020.0,101.9443,102.0892,101.7089,101.8357,52020.0
2019-10-22 10:00:00,112.49,112.65,112.23,112.24,39018.0,101.8357,101.9805,101.6003,101.6094,39018.0
2019-10-22 10:10:00,112.23,112.24,112.01,112.04,34108.0,101.6003,101.6094,101.4011,101.4283,34108.0
2019-10-22 10:20:00,112.05,112.26,111.99,112.26,47072.0,101.4374,101.6275,101.383,101.6275,47072.0
2019-10-22 10:30:00,112.26,112.49,112.22,112.24,82474.0,101.6275,101.8357,101.5913,101.6094,82474.0
2019-10-22 10:40:00,112.26,112.4,112.21,112.4,22901.0,101.6275,101.7542,101.5822,101.7542,22901.0
2019-10-22 10:50:00,112.41,112.65,112.39,112.54,36908.0,101.7633,101.9805,101.7452,101.8809,36908.0
2019-10-22 11:00:00,112.52,112.58,112.41,112.48,49794.0,101.8628,101.9172,101.7633,101.8266,49794.0
2019-10-22 11:10:00,112.48,112.82,112.37,112.77,57169.0,101.8266,102.1344,101.727,102.0892,57169.0
2019-10-22 11:20:00,112.78,113.26,112.75,113.23,110080.0,102.0982,102.5328,102.0711,102.5056,110080.0
2019-10-22 11:30:00,113.2,113.53,113.12,113.36,88088.0,102.4784,102.7772,102.406,102.6233,88088.0
2019-10-22 11:40:00,113.37,113.4,113.25,113.28,58290.0,102.6323,102.6595,102.5237,102.5509,58290.0
2019-10-22 11:50:00,113.27,113.47,113.13,113.17,39894.0,102.5418,102.7229,102.4151,102.4513,39894.0
2019-10-22 12:00:00,113.21,113.33,113.15,113.28,66381.0,102.4875,102.5961,102.4332,102.5509,66381.0
2019-10-22 12:10:00,113.27,113.34,113.2,113.29,31389.0,102.5418,102.6052,102.4784,102.5599,31389.0
2019-10-22 12:20:00,113.32,113.32,113.0,113.12,40972.0,102.5871,102.5871,102.2974,102.406,40972.0
2019-10-22 12:30:00,113.13,113.19,112.84,112.86,19727.0,102.4151,102.4694,102.1525,102.1706,19727.0
2019-10-22 12:40:00,112.86,112.9,112.61,112.8,45035.0,102.1706,102.2069,101.9443,102.1163,45035.0
2019-10-22 12:50:00,112.79,112.79,112.57,112.66,21342.0,102.1073,102.1073,101.9081,101.9896,21342.0
2019-10-22 13:00:00,112.66,112.75,112.56,112.59,32912.0,101.9896,102.0711,101.8991,101.9262,32912.0
2019-10-22 13:10:00,112.6,112.9,112.59,112.88,37855.0,101.9353,102.2069,101.9262,102.1887,37855.0
2019-10-22 13:20:00,112.89,112.96,112.82,112.83,33431.0,102.1978,102.2612,102.1344,102.1435,33431.0
2019-10-22 13:30:00,112.84,113.07,112.83,113.06,37307.0,102.1525,102.3607,102.1435,102.3517,37307.0
2019-10-22 13:40:00,113.06,113.15,112.98,113.0,35300.0,102.3517,102.4332,102.2793,102.2974,35300.0
2019-10-22 13:50:00,112.98,113.01,112.89,113.0,49169.0,102.2793,102.3064,102.1978,102.2974,49169.0
2019-10-22 14:00:00,113.01,113.16,112.99,113.08,61427.0,102.3064,102.4422,102.2883,102.3698,61427.0
2019-10-22 14:10:00,113.08,113.19,113.07,113.16,28800.0,102.3698,102.4694,102.3607,102.4422,28800.0
2019-10-22 14:20:00,113.17,113.19,113.03,113.11,42901.0,102.4513,102.4694,102.3245,102.397,42901.0
2019-10-22 14:30:00,113.17,113.2,112.82,112.88,58465.0,102.4513,102.4784,102.1344,102.1887,58465.0
2019-10-22 14:40:00,112.86,112.87,112.52,112.54,57670.0,102.1706,102.1797,101.8628,101.8809,57670.0
2019-10-22 14:50:00,112.53,112.54,112.18,112.19,77707.0,101.8719,101.8809,101.555,101.5641,77707.0
2019-10-22 15:00:00,112.19,112.56,112.16,112.56,71991.0,101.5641,101.8991,101.5369,101.8991,71991.0
2019-10-22 15:10:00,112.55,112.73,112.52,112.69,76476.0,101.89,102.053,101.8628,102.0167,76476.0
2019-10-22 15:20:00,112.69,112.86,112.62,112.86,50185.0,102.0167,102.1706,101.9534,102.1706,50185.0
2019-10-22 15:30:00,112.85,112.93,112.68,112.72,80350.0,102.1616,102.234,102.0077,102.0439,80350.0
2019-10-22 15:40:00,112.72,112.73,112.42,112.5,100445.0,102.0439,102.053,101.7723,101.8447,100445.0
2019-10-22 15:50:00,112.5,112.75,112.39,112.48,308108.0,101.8447,102.0711,101.7452,101.8266,308108.0
2019-10-23 09:30:00,111.96,112.27,111.8,112.03,95159.0,101.3559,101.6365,101.211,101.4193,95159.0
2019-10-23 09:40:00,112.02,112.19,111.93,112.16,30840.0,101.4102,101.5641,101.3287,101.5369,30840.0
2019-10-23 09:50:00,112.13,112.13,111.75,111.8,35323.0,101.5098,101.5098,101.1658,101.211,35323.0
2019-10-23 10:00:00,111.76,111.76,111.54,111.61,29719.0,101.1748,101.1748,100.9757,101.039,29719.0
2019-10-23 10:10:00,111.63,111.72,111.25,111.26,36899.0,101.0571,101.1386,100.7131,100.7222,36899.0
2019-10-23 10:20:00,111.27,111.34,111.21,111.27,73704.0,100.7312,100.7946,100.6769,100.7312,73704.0
2019-10-23 10:30:00,111.3,111.43,111.3,111.43,25599.0,100.7584,100.8761,100.7584,100.8761,25599.0
2019-10-23 10:40:00,111.4,111.4,110.83,110.85,37229.0,100.8489,100.8489,100.3329,100.351,37229.0
2019-10-23 10:50:00,110.87,111.13,110.76,111.12,35048.0,100.3691,100.6045,100.2695,100.5954,35048.0
2019-10-23 11:00:00,111.14,111.34,111.14,111.22,29976.0,100.6135,100.7946,100.6135,100.686,29976.0
2019-10-23 11:10:00,111.25,111.29,111.15,111.2,27666.0,100.7131,100.7493,100.6226,100.6679,27666.0
2019-10-23 11:20:00,111.2,111.41,111.2,111.41,29354.0,100.6679,100.858,100.6679,100.858,29354.0
2019-10-23 11:30:00,111.41,111.48,111.38,111.43,22718.0,100.858,100.9213,100.8308,100.8761,22718.0
2019-10-23 11:40:00,111.43,111.48,111.4,111.45,17050.0,100.8761,100.9213,100.8489,100.8942,17050.0
2019-10-23 11:50:00,111.45,111.46,111.4,111.4,27988.0,100.8942,100.9032,100.8489,100.8489,27988.0
2019-10-23 12:00:00,111.38,111.54,111.37,111.42,28932.0,100.8308,100.9757,100.8218,100.867,28932.0
2019-10-23 12:10:00,111.42,111.54,111.36,111.48,25227.0,100.867,100.9757,100.8127,100.9213,25227.0
2019-10-23 12:20:00,111.48,111.56,111.47,111.56,29605.0,100.9213,100.9938,100.9123,100.9938,29605.0
2019-10-23 12:30:00,111.56,111.68,111.54,111.66,30386.0,100.9938,101.1024,100.9757,101.0843,30386.0
2019-10-23 12:40:00,111.67,111.67,111.6,111.62,15012.0,101.0933,101.0933,101.03,101.0481,15012.0
2019-10-23 12:50:00,111.62,111.65,111.58,111.64,20163.0,101.0481,101.0752,101.0119,101.0662,20163.0
2019-10-23 13:00:00,111.62,111.65,111.52,111.52,13265.0,101.0481,101.0752,100.9576,100.9576,13265.0
2019-10-23 13:10:00,111.53,111.53,111.31,111.32,14195.0,100.9666,100.9666,100.7674,100.7765,14195.0
2019-10-23 13:20:00,111.33,111.4,111.3,111.4,18795.0,100.7856,100.8489,100.7584,100.8489,18795.0
2019-10-23 13:30:00,111.39,111.41,111.36,111.39,24723.0,100.8399,100.858,100.8127,100.8399,24723.0
2019-10-23 13:40:00,111.38,111.49,111.37,111.46,51175.0,100.8308,100.9304,100.8218,100.9032,51175.0
2019-10-23 13:50:00,111.47,111.47,111.4,111.45,17536.0,100.9123,100.9123,100.8489,100.8942,17536.0
2019-10-23 14:00:00,111.46,111.47,111.36,111.39,35537.0,100.9032,100.9123,100.8127,100.8399,35537.0
2019-10-23 14:10:00,111.4,111.43,111.24,111.27,27603.0,100.8489,100.8761,100.7041,100.7312,27603.0
2019-10-23 14:20:00,111.26,111.29,111.12,111.2,34032.0,100.7222,100.7493,100.5954,100.6679,34032.0
2019-10-23 14:30:00,111.2,111.3,111.2,111.23,32189.0,100.6679,100.7584,100.6679,100.695,32189.0
2019-10-23 14:40:00,111.22,111.32,111.21,111.3,24351.0,100.686,100.7765,100.6769,100.7584,24351.0
2019-10-23 14:50:00,111.3,111.35,111.24,111.31,25627.0,100.7584,100.8037,100.7041,100.7674,25627.0
2019-10-23 15:00:00,111.31,111.39,111.29,111.35,29357.0,100.7674,100.8399,100.7493,100.8037,29357.0
2019-10-23 15:10:00,111.36,111.37,111.1,111.17,48084.0,100.8127,100.8218,100.5773,100.6407,48084.0
2019-10-23 15:20:00,111.16,111.29,111.14,111.28,40633.0,100.6317,100.7493,100.6135,100.7403,40633.0
2019-10-23 15:30:00,111.31,111.43,111.28,111.29,47119.0,100.7674,100.8761,100.7403,100.7493,47119.0
2019-10-23 15:40:00,111.3,111.36,111.3,111.32,59087.0,100.7584,100.8127,100.7584,100.7765,59087.0
2019-10-23 15:50:00,111.32,111.53,111.28,111.5,174269.0,100.7765,100.9666,100.7403,100.9394,174269.0
2019-10-24 09:30:00,111.67,112.92,111.67,112.07,120408.0,101.0933,102.225,101.0933,101.4555,120408.0
2019-10-24 09:40:00,112.07,112.09,111.7,111.89,54662.0,101.4555,101.4736,101.1205,101.2925,54662.0
2019-10-24 09:50:00,111.89,111.97,111.58,111.75,32872.0,101.2925,101.3649,101.0119,101.1658,32872.0
2019-10-24 10:00:00,111.71,111.83,111.56,111.82,34118.0,101.1296,101.2382,100.9938,101.2291,34118.0
2019-10-24 10:10:00,111.8,111.82,111.47,111.52,60093.0,101.211,101.2291,100.9123,100.9576,60093.0
2019-10-24 10:20:00,111.54,111.7,111.5,111.7,30154.0,100.9757,101.1205,100.9394,101.1205,30154.0
2019-10-24 10:30:00,111.67,111.69,111.47,111.58,20463.0,101.0933,101.1115,100.9123,101.0119,20463.0
2019-10-24 10:40:00,111.6,111.7,111.35,111.39,35680.0,101.03,101.1205,100.8037,100.8399,35680.0
2019-10-24 10:50:00,111.38,111.4,111.18,111.29,27414.0,100.8308,100.8489,100.6498,100.7493,27414.0
2019-10-24 11:00:00,111.32,111.38,111.22,111.25,21717.0,100.7765,100.8308,100.686,100.7131,21717.0
2019-10-24 11:10:00,111.25,111.28,111.13,111.26,19739.0,100.7131,100.7403,100.6045,100.7222,19739.0
2019-10-24 11:20:00,111.27,111.35,111.09,111.25,23637.0,100.7312,100.8037,100.5683,100.7131,23637.0
2019-10-24 11:30:00,111.3,111.46,111.24,111.26,38008.0,100.7584,100.9032,100.7041,100.7222,38008.0
2019-10-24 11:40:00,111.27,111.31,111.04,111.06,28063.0,100.7312,100.7674,100.523,100.5411,28063.0
2019-10-24 11:50:00,111.06,111.11,110.94,110.98,17425.0,100.5411,100.5864,100.4325,100.4687,17425.0
2019-10-24 12:00:00,111.0,111.11,110.83,110.85,21355.0,100.4868,100.5864,100.3329,100.351,21355.0
2019-10-24 12:10:00,110.87,110.89,110.58,110.65,20640.0,100.3691,100.3872,100.1066,100.17,20640.0
2019-10-24 12:20:00,110.66,110.79,110.6,110.72,21087.0,100.179,100.2967,100.1247,100.2333,21087.0
2019-10-24 12:30:00,110.71,110.91,110.71,110.9,16794.0,100.2243,100.4053,100.2243,100.3963,16794.0
2019-10-24 12:40:00,110.92,111.06,110.81,110.81,28225.0,100.4144,100.5411,100.3148,100.3148,28225.0
2019-10-24 12:50:00,110.78,110.83,110.71,110.73,10465.0,100.2876,100.3329,100.2243,100.2424,10465.0
2019-10-24 13:00:00,110.75,110.83,110.7,110.72,17507.0,100.2605,100.3329,100.2152,100.2333,17507.0
2019-10-24 13:10:00,110.7,110.84,110.63,110.83,18523.0,100.2152,100.342,100.1519,100.3329,18523.0
2019-10-24 13:20:00,110.83,110.86,110.8,110.86,13162.0,100.3329,100.3601,100.3057,100.3601,13162.0
2019-10-24 13:30:00,110.85,110.88,110.64,110.64,25240.0,100.351,100.3782,100.1609,100.1609,25240.0
2019-10-24 13:40:00,110.65,110.65,110.52,110.54,16636.0,100.17,100.17,100.0523,100.0704,16636.0
2019-10-24 13:50:00,110.52,110.61,110.46,110.56,28647.0,100.0523,100.1337,99.998,100.0885,28647.0
2019-10-24 14:00:00,110.56,110.7,110.52,110.67,24464.0,100.0885,100.2152,100.0523,100.1881,24464.0
2019-10-24 14:10:00,110.67,110.75,110.52,110.59,24244.0,100.1881,100.2605,100.0523,100.1156,24244.0
2019-10-24 14:20:00,110.6,110.64,110.47,110.55,24328.0,100.1247,100.1609,100.007,100.0794,24328.0
2019-10-24 14:30:00,110.55,110.76,110.5,110.74,84071.0,100.0794,100.2695,100.0342,100.2514,84071.0
2019-10-24 14:40:00,110.73,110.88,110.68,110.84,63012.0,100.2424,100.3782,100.1971,100.342,63012.0
2019-10-24 14:50:00,110.84,110.99,110.8,110.94,107408.0,100.342,100.4778,100.3057,100.4325,107408.0
2019-10-24 15:00:00,110.92,110.93,110.78,110.8,29953.0,100.4144,100.4234,100.2876,100.3057,29953.0
2019-10-24 15:10:00,110.8,110.88,110.79,110.86,70077.0,100.3057,100.3782,100.2967,100.3601,70077.0
2019-10-24 15:20:00,110.86,111.04,110.86,110.93,48823.0,100.3601,100.523,100.3601,100.4234,48823.0
2019-10-24 15:30:00,110.92,110.94,110.82,110.93,50367.0,100.4144,100.4325,100.3239,100.4234,50367.0
2019-10-24 15:40:00,110.94,110.94,110.72,110.9,55442.0,100.4325,100.4325,100.2333,100.3963,55442.0
2019-10-24 15:50:00,110.9,111.01,110.82,110.83,130235.0,100.3963,100.4959,100.3239,100.3329,130235.0
2019-10-25 09:30:00,110.59,111.32,110.35,111.28,39916.0,100.1156,100.7765,99.8984,100.7403,39916.0
2019-10-25 09:40:00,111.27,111.54,111.11,111.39,45933.0,100.7312,100.9757,100.5864,100.8399,45933.0
2019-10-25 09:50:00,111.39,111.7,111.38,111.54,25085.0,100.8399,101.1205,100.8308,100.9757,25085.0
2019-10-25 10:00:00,111.47,111.55,111.42,111.44,32781.0,100.9123,100.9847,100.867,100.8851,32781.0
2019-10-25 10:10:00,111.49,111.63,111.45,111.61,41942.0,100.9304,101.0571,100.8942,101.039,41942.0
2019-10-25 10:20:00,111.58,111.66,111.55,111.59,36917.0,101.0119,101.0843,100.9847,101.0209,36917.0
2019-10-25 10:30:00,111.62,111.86,111.62,111.83,23793.0,101.0481,101.2654,101.0481,101.2382,23793.0
2019-10-25 10:40:00,111.85,111.85,111.66,111.79,20061.0,101.2563,101.2563,101.0843,101.202,20061.0
2019-10-25 10:50:00,111.79,112.2,111.79,112.14,32238.0,101.202,101.5732,101.202,101.5188,32238.0
2019-10-25 11:00:00,112.13,112.32,112.03,112.26,35650.0,101.5098,101.6818,101.4193,101.6275,35650.0
2019-10-25 11:10:00,112.26,112.53,112.23,112.39,86079.0,101.6275,101.8719,101.6003,101.7452,86079.0
2019-10-25 11:20:00,112.4,112.55,112.39,112.51,43514.0,101.7542,101.89,101.7452,101.8538,43514.0
2019-10-25 11:30:00,112.51,112.55,112.35,112.36,28239.0,101.8538,101.89,101.7089,101.718,28239.0
2019-10-25 11:40:00,112.37,112.39,112.27,112.29,12612.0,101.727,101.7452,101.6365,101.6546,12612.0
2019-10-25 11:50:00,112.27,112.27,112.16,112.21,15443.0,101.6365,101.6365,101.5369,101.5822,15443.0
2019-10-25 12:00:00,112.23,112.25,111.99,112.03,21165.0,101.6003,101.6184,101.383,101.4193,21165.0
2019-10-25 12:10:00,112.07,112.11,112.03,112.06,11579.0,101.4555,101.4917,101.4193,101.4464,11579.0
2019-10-25 12:20:00,112.08,112.11,112.02,112.05,12748.0,101.4645,101.4917,101.4102,101.4374,12748.0
2019-10-25 12:30:00,112.05,112.07,111.91,111.94,13852.0,101.4374,101.4555,101.3106,101.3378,13852.0
2019-10-25 12:40:00,111.93,112.03,111.85,111.85,15747.0,101.3287,101.4193,101.2563,101.2563,15747.0
2019-10-25 12:50:00,111.84,111.84,111.56,111.65,31643.0,101.2472,101.2472,100.9938,101.0752,31643.0
2019-10-25 13:00:00,111.67,111.74,111.52,111.73,20195.0,101.0933,101.1567,100.9576,101.1477,20195.0
2019-10-25 13:10:00,111.77,111.82,111.64,111.66,10614.0,101.1839,101.2291,101.0662,101.0843,10614.0
2019-10-25 13:20:00,111.65,111.65,111.51,111.56,26990.0,101.0752,101.0752,100.9485,100.9938,26990.0
2019-10-25 13:30:00,111.57,111.63,111.51,111.57,30882.0,101.0028,101.0571,100.9485,101.0028,30882.0
2019-10-25 13:40:00,111.56,111.78,111.55,111.74,18873.0,100.9938,101.1929,100.9847,101.1567,18873.0
2019-10-25 13:50:00,111.72,111.84,111.72,111.79,21732.0,101.1386,101.2472,101.1386,101.202,21732.0
2019-10-25 14:00:00,111.82,111.88,111.73,111.75,40888.0,101.2291,101.2835,101.1477,101.1658,40888.0
2019-10-25 14:10:00,111.75,111.83,111.73,111.81,46674.0,101.1658,101.2382,101.1477,101.2201,46674.0
2019-10-25 14:20:00,111.81,111.83,111.75,111.82,26837.0,101.2201,101.2382,101.1658,101.2291,26837.0
2019-10-25 14:30:00,111.83,111.96,111.81,111.95,59327.0,101.2382,101.3559,101.2201,101.3468,59327.0
2019-10-25 14:40:00,111.94,112.17,111.93,112.17,51993.0,101.3378,101.546,101.3287,101.546,51993.0
2019-10-25 14:50:00,112.16,112.31,112.16,112.19,54245.0,101.5369,101.6727,101.5369,101.5641,54245.0
2019-10-25 15:00:00,112.14,112.15,111.98,112.02,75311.0,101.5188,101.5279,101.374,101.4102,75311.0
2019-10-25 15:10:00,112.02,112.18,112.01,112.01,51538.0,101.4102,101.555,101.4011,101.4011,51538.0
2019-10-25 15:20:00,112.01,112.08,111.94,111.96,57732.0,101.4011,101.4645,101.3378,101.3559,57732.0
2019-10-25 15:30:00,111.96,111.99,111.81,111.88,49602.0,101.3559,101.383,101.2201,101.2835,49602.0
2019-10-25 15:40:00,111.88,111.92,111.76,111.77,45399.0,101.2835,101.3197,101.1748,101.1839,45399.0
2019-10-25 15:50:00,111.77,111.81,111.48,111.58,285686.0,101.1839,101.2201,100.9213,101.0119,285686.0
2019-10-28 09:30:00,111.97,112.48,111.58,112.32,92816.0,101.3649,101.8266,101.0119,101.6818,92816.0
2019-10-28 09:40:00,112.36,112.47,112.17,112.22,64737.0,101.718,101.8176,101.546,101.5913,64737.0
2019-10-28 09:50:00,112.22,112.38,112.17,112.24,34982.0,101.5913,101.7361,101.546,101.6094,34982.0
2019-10-28 10:00:00,112.33,112.33,111.97,112.16,41102.0,101.6908,101.6908,101.3649,101.5369,41102.0
2019-10-28 10:10:00,112.13,112.44,112.1,112.35,37421.0,101.5098,101.7904,101.4826,101.7089,37421.0
2019-10-28 10:20:00,112.37,112.49,112.25,112.36,60312.0,101.727,101.8357,101.6184,101.718,60312.0
2019-10-28 10:30:00,112.34,112.34,111.84,111.91,30838.0,101.6999,101.6999,101.2472,101.3106,30838.0
2019-10-28 10:40:00,111.91,111.93,111.73,111.75,34062.0,101.3106,101.3287,101.1477,101.1658,34062.0
2019-10-28 10:50:00,111.73,111.85,111.7,111.71,35594.0,101.1477,101.2563,101.1205,101.1296,35594.0
2019-10-28 11:00:00,111.7,111.81,111.65,111.73,33022.0,101.1205,101.2201,101.0752,101.1477,33022.0
2019-10-28 11:10:00,111.73,111.84,111.65,111.72,25810.0,101.1477,101.2472,101.0752,101.1386,25810.0
2019-10-28 11:20:00,111.71,111.73,111.41,111.41,31716.0,101.1296,101.1477,100.858,100.858,31716.0
2019-10-28 11:30:00,111.41,111.44,111.15,111.19,33585.0,100.858,100.8851,100.6226,100.6588,33585.0
2019-10-28 11:40:00,111.2,111.3,111.12,111.26,39694.0,100.6679,100.7584,100.5954,100.7222,39694.0
2019-10-28 11:50:00,111.27,111.27,111.02,111.08,45324.0,100.7312,100.7312,100.5049,100.5592,45324.0
2019-10-28 12:00:00,111.11,111.38,111.11,111.38,29914.0,100.5864,100.8308,100.5864,100.8308,29914.0
2019-10-28 12:10:00,111.38,111.44,111.3,111.38,23066.0,100.8308,100.8851,100.7584,100.8308,23066.0
2019-10-28 12:20:00,111.4,111.47,111.28,111.42,31980.0,100.8489,100.9123,100.7403,100.867,31980.0
2019-10-28 12:30:00,111.39,111.5,111.37,111.4,23519.0,100.8399,100.9394,100.8218,100.8489,23519.0
2019-10-28 12:40:00,111.4,111.4,111.31,111.33,14753.0,100.8489,100.8489,100.7674,100.7856,14753.0
2019-10-28 12:50:00,111.33,111.4,111.23,111.32,41092.0,100.7856,100.8489,100.695,100.7765,41092.0
2019-10-28 13:00:00,111.33,111.36,111.25,111.34,21321.0,100.7856,100.8127,100.7131,100.7946,21321.0
2019-10-28 13:10:00,111.32,111.53,111.32,111.52,18611.0,100.7765,100.9666,100.7765,100.9576,18611.0
2019-10-28 13:20:00,111.51,111.55,111.46,111.47,21111.0,100.9485,100.9847,100.9032,100.9123,21111.0
2019-10-28 13:30:00,111.46,111.6,111.43,111.6,24396.0,100.9032,101.03,100.8761,101.03,24396.0
2019-10-28 13:40:00,111.61,111.82,111.6,111.81,80408.0,101.039,101.2291,101.03,101.2201,80408.0
2019-10-28 13:50:00,111.82,111.93,111.68,111.7,42910.0,101.2291,101.3287,101.1024,101.1205,42910.0
2019-10-28 14:00:00,111.7,111.89,111.7,111.78,29212.0,101.1205,101.2925,101.1205,101.1929,29212.0
2019-10-28 14:10:00,111.79,111.9,111.78,111.87,37278.0,101.202,101.3016,101.1929,101.2744,37278.0
2019-10-28 14:20:00,111.87,111.88,111.71,111.77,41197.0,101.2744,101.2835,101.1296,101.1839,41197.0
2019-10-28 14:30:00,111.76,111.76,111.59,111.64,30813.0,101.1748,101.1748,101.0209,101.0662,30813.0
2019-10-28 14:40:00,111.65,111.76,111.65,111.73,31578.0,101.0752,101.1748,101.0752,101.1477,31578.0
2019-10-28 14:50:00,111.73,111.74,111.61,111.63,34175.0,101.1477,101.1567,101.039,101.0571,34175.0
2019-10-28 15:00:00,111.63,111.73,111.58,111.69,45741.0,101.0571,101.1477,101.0119,101.1115,45741.0
2019-10-28 15:10:00,111.69,111.76,111.65,111.66,26467.0,101.1115,101.1748,101.0752,101.0843,26467.0
2019-10-28 15:20:00,111.65,111.76,111.63,111.7,30921.0,101.0752,101.1748,101.0571,101.1205,30921.0
2019-10-28 15:30:00,111.7,111.7,111.62,111.63,41246.0,101.1205,101.1205,101.0481,101.0571,41246.0
2019-10-28 15:40:00,111.62,111.65,111.51,111.64,55515.0,101.0481,101.0752,100.9485,101.0662,55515.0
2019-10-28 15:50:00,111.64,111.75,111.57,111.63,189502.0,101.0662,101.1658,101.0028,101.0571,189502.0
2019-10-29 09:30:00,111.27,111.51,111.01,111.41,42626.0,100.7312,100.9485,100.4959,100.858,42626.0
2019-10-29 09:40:00,111.5,111.52,111.21,111.4,35371.0,100.9394,100.9576,100.6769,100.8489,35371.0
2019-10-29 09:50:00,111.43,111.51,111.35,111.38,28034.0,100.8761,100.9485,100.8037,100.8308,28034.0
2019-10-29 10:00:00,111.39,111.47,111.03,111.06,36001.0,100.8399,100.9123,100.514,100.5411,36001.0
2019-10-29 10:10:00,111.07,111.29,110.86,110.97,54794.0,100.5502,100.7493,100.3601,100.4596,54794.0
2019-10-29 10:20:00,110.95,111.15,110.89,111.15,35211.0,100.4415,100.6226,100.3872,100.6226,35211.0
2019-10-29 10:30:00,111.12,111.12,110.96,111.04,20466.0,100.5954,100.5954,100.4506,100.523,20466.0
2019-10-29 10:40:00,111.01,111.19,110.97,111.1,39775.0,100.4959,100.6588,100.4596,100.5773,39775.0
2019-10-29 10:50:00,111.1,111.35,111.02,111.34,31758.0,100.5773,100.8037,100.5049,100.7946,31758.0
2019-10-29 11:00:00,111.35,111.39,110.93,110.95,36946.0,100.8037,100.8399,100.4234,100.4415,36946.0
2019-10-29 11:10:00,110.96,111.03,110.77,110.78,38536.0,100.4506,100.514,100.2786,100.2876,38536.0
2019-10-29 11:20:00,110.79,110.9,110.74,110.83,42930.0,100.2967,100.3963,100.2514,100.3329,42930.0
2019-10-29 11:30:00,110.84,110.85,110.41,110.44,36084.0,100.342,100.351,99.9527,99.9798,36084.0
2019-10-29 11:40:00,110.45,110.46,109.93,109.96,93811.0,99.9889,99.998,99.5182,99.5453,93811.0
2019-10-29 11:50:00,109.97,110.32,109.84,110.11,125039.0,99.5544,99.8712,99.4367,99.6811,125039.0
2019-10-29 12:00:00,110.09,110.3,109.84,110.24,80589.0,99.663,99.8531,99.4367,99.7988,80589.0
2019-10-29 12:10:00,110.24,110.37,110.2,110.29,27695.0,99.7988,99.9165,99.7626,99.8441,27695.0
2019-10-29 12:20:00,110.27,110.35,110.22,110.33,26888.0,99.8259,99.8984,99.7807,99.8803,26888.0
2019-10-29 12:30:00,110.35,110.41,110.29,110.32,31452.0,99.8984,99.9527,99.8441,99.8712,31452.0
2019-10-29 12:40:00,110.32,110.36,110.29,110.31,25594.0,99.8712,99.9074,99.8441,99.8622,25594.0
2019-10-29 12:50:00,110.31,110.32,110.17,110.17,16968.0,99.8622,99.8712,99.7354,99.7354,16968.0
2019-10-29 13:00:00,110.18,110.19,110.06,110.13,49403.0,99.7445,99.7535,99.6358,99.6992,49403.0
2019-10-29 13:10:00,110.13,110.22,110.13,110.16,15289.0,99.6992,99.7807,99.6992,99.7264,15289.0
2019-10-29 13:20:00,110.18,110.18,110.15,110.17,19052.0,99.7445,99.7445,99.7173,99.7354,19052.0
2019-10-29 13:30:00,110.17,110.31,110.15,110.27,34394.0,99.7354,99.8622,99.7173,99.8259,34394.0
2019-10-29 13:40:00,110.28,110.28,110.14,110.16,25729.0,99.835,99.835,99.7083,99.7264,25729.0
2019-10-29 13:50:00,110.16,110.17,109.99,109.99,57777.0,99.7264,99.7354,99.5725,99.5725,57777.0
2019-10-29 14:00:00,110.0,110.08,109.94,110.0,37248.0,99.5815,99.6539,99.5272,99.5815,37248.0
2019-10-29 14:10:00,110.0,110.01,109.86,109.89,32563.0,99.5815,99.5906,99.4548,99.4819,32563.0
2019-10-29 14:20:00,109.87,110.0,109.86,109.93,28509.0,99.4638,99.5815,99.4548,99.5182,28509.0
2019-10-29 14:30:00,109.93,109.97,109.87,109.87,30959.0,99.5182,99.5544,99.4638,99.4638,30959.0
2019-10-29 14:40:00,109.87,109.88,109.53,109.56,55900.0,99.4638,99.4729,99.156,99.1832,55900.0
2019-10-29 14:50:00,109.55,109.56,109.24,109.24,73744.0,99.1741,99.1832,98.8935,98.8935,73744.0
2019-10-29 15:00:00,109.27,109.54,109.27,109.47,96871.0,98.9207,99.1651,98.9207,99.1017,96871.0
2019-10-29 15:10:00,109.45,109.55,109.33,109.41,71505.0,99.0836,99.1741,98.975,99.0474,71505.0
2019-10-29 15:20:00,109.42,109.46,109.37,109.44,43782.0,99.0565,99.0927,99.0112,99.0746,43782.0
2019-10-29 15:30:00,109.45,109.52,109.32,109.34,76059.0,99.0836,99.147,98.9659,98.984,76059.0
2019-10-29 15:40:00,109.34,109.37,109.21,109.34,114336.0,98.984,99.0112,98.8663,98.984,114336.0
2019-10-29 15:50:00,109.35,109.56,109.28,109.52,306514.0,98.9931,99.1832,98.9297,99.147,306514.0
2019-10-30 09:30:00,109.88,110.41,109.33,110.33,69322.0,99.4729,99.9527,98.975,99.8803,69322.0
2019-10-30 09:40:00,110.3,110.33,109.63,109.8,32989.0,99.8531,99.8803,99.2466,99.4005,32989.0
2019-10-30 09:50:00,109.81,109.84,109.57,109.6,16436.0,99.4095,99.4367,99.1922,99.2194,16436.0
2019-10-30 10:00:00,109.59,109.6,109.21,109.51,43262.0,99.2104,99.2194,98.8663,99.1379,43262.0
2019-10-30 10:10:00,109.51,109.57,109.19,109.36,15319.0,99.1379,99.1922,98.8482,99.0021,15319.0
2019-10-30 10:20:00,109.42,109.5,109.3,109.45,20296.0,99.0565,99.1289,98.9478,99.0836,20296.0
2019-10-30 10:30:00,109.47,109.61,109.32,109.38,20690.0,99.1017,99.2285,98.9659,99.0202,20690.0
2019-10-30 10:40:00,109.38,109.52,109.3,109.39,37745.0,99.0202,99.147,98.9478,99.0293,37745.0
2019-10-30 10:50:00,109.4,109.54,109.38,109.5,22432.0,99.0383,99.1651,99.0202,99.1289,22432.0
2019-10-30 11:00:00,109.49,109.49,109.4,109.42,23573.0,99.1198,99.1198,99.0383,99.0565,23573.0
2019-10-30 11:10:00,109.43,109.5,109.35,109.38,15613.0,99.0655,99.1289,98.9931,99.0202,15613.0
2019-10-30 11:20:00,109.38,109.62,109.3,109.62,37151.0,99.0202,99.2375,98.9478,99.2375,37151.0
2019-10-30 11:30:00,109.63,109.63,109.55,109.62,52782.0,99.2466,99.2466,99.1741,99.2375,52782.0
2019-10-30 11:40:00,109.62,109.77,109.57,109.73,33423.0,99.2375,99.3733,99.1922,99.3371,33423.0
2019-10-30 11:50:00,109.72,109.86,109.71,109.82,24130.0,99.328,99.4548,99.319,99.4186,24130.0
2019-10-30 12:00:00,109.81,109.98,109.81,109.93,28321.0,99.4095,99.5634,99.4095,99.5182,28321.0
2019-10-30 12:10:00,109.93,109.97,109.9,109.95,37239.0,99.5182,99.5544,99.491,99.5363,37239.0
2019-10-30 12:20:00,109.95,110.06,109.93,110.03,32744.0,99.5363,99.6358,99.5182,99.6087,32744.0
2019-10-30 12:30:00,110.03,110.04,109.95,110.02,28504.0,99.6087,99.6177,99.5363,99.5996,28504.0
2019-10-30 12:40:00,110.01,110.13,110.0,110.0,24656.0,99.5906,99.6992,99.5815,99.5815,24656.0
2019-10-30 12:50:00,110.01,110.03,109.94,109.95,26499.0,99.5906,99.6087,99.5272,99.5363,26499.0
2019-10-30 13:00:00,109.97,110.2,109.95,110.19,24732.0,99.5544,99.7626,99.5363,99.7535,24732.0
2019-10-30 13:10:00,110.18,110.23,110.05,110.05,38994.0,99.7445,99.7897,99.6268,99.6268,38994.0
2019-10-30 13:20:00,110.04,110.18,109.99,110.12,26647.0,99.6177,99.7445,99.5725,99.6902,26647.0
2019-10-30 13:30:00,110.11,110.17,110.1,110.16,21393.0,99.6811,99.7354,99.672,99.7264,21393.0
2019-10-30 13:40:00,110.16,110.21,110.02,110.05,45952.0,99.7264,99.7716,99.5996,99.6268,45952.0
2019-10-30 13:50:00,110.02,110.07,109.7,109.79,43124.0,99.5996,99.6449,99.3099,99.3914,43124.0
2019-10-30 14:00:00,109.7,109.95,109.68,109.91,35480.0,99.3099,99.5363,99.2918,99.5,35480.0
2019-10-30 14:10:00,109.96,110.29,109.93,110.2,53718.0,99.5453,99.8441,99.5182,99.7626,53718.0
2019-10-30 14:20:00,110.21,110.4,110.2,110.3,37809.0,99.7716,99.9436,99.7626,99.8531,37809.0
2019-10-30 14:30:00,110.3,110.38,110.02,110.05,25968.0,99.8531,99.9255,99.5996,99.6268,25968.0
2019-10-30 14:40:00,110.05,110.49,110.02,110.48,36783.0,99.6268,100.0251,99.5996,100.0161,36783.0
2019-10-30 14:50:00,110.5,110.83,110.5,110.65,61846.0,100.0342,100.3329,100.0342,100.17,61846.0
2019-10-30 15:00:00,110.65,110.86,110.65,110.79,24667.0,100.17,100.3601,100.17,100.2967,24667.0
2019-10-30 15:10:00,110.8,111.06,110.76,111.06,45032.0,100.3057,100.5411,100.2695,100.5411,45032.0
2019-10-30 15:20:00,111.06,111.41,111.04,111.34,134264.0,100.5411,100.858,100.523,100.7946,134264.0
2019-10-30 15:30:00,111.34,111.39,111.13,111.24,124547.0,100.7946,100.8399,100.6045,100.7041,124547.0
2019-10-30 15:40:00,111.23,111.26,111.11,111.21,112163.0,100.695,100.7222,100.5864,100.6769,112163.0
2019-10-30 15:50:00,111.22,111.46,111.16,111.29,298877.0,100.686,100.9032,100.6317,100.7493,298877.0
2019-10-31 09:30:00,112.34,112.88,111.89,112.53,138978.0,101.6999,102.1887,101.2925,101.8719,138978.0
2019-10-31 09:40:00,112.46,112.99,112.3,112.45,68758.0,101.8085,102.2883,101.6637,101.7995,68758.0
2019-10-31 09:50:00,112.45,112.58,112.13,112.19,106692.0,101.7995,101.9172,101.5098,101.5641,106692.0
2019-10-31 10:00:00,112.18,112.32,112.01,112.3,60714.0,101.555,101.6818,101.4011,101.6637,60714.0
2019-10-31 10:10:00,112.32,112.32,111.87,112.18,53932.0,101.6818,101.6818,101.2744,101.555,53932.0
2019-10-31 10:20:00,112.19,112.19,111.8,111.92,52239.0,101.5641,101.5641,101.211,101.3197,52239.0
2019-10-31 10:30:00,111.92,111.94,111.7,111.79,49139.0,101.3197,101.3378,101.1205,101.202,49139.0
2019-10-31 10:40:00,111.76,112.31,111.72,112.3,37065.0,101.1748,101.6727,101.1386,101.6637,37065.0
2019-10-31 10:50:00,112.3,112.72,112.27,112.44,66158.0,101.6637,102.0439,101.6365,101.7904,66158.0
2019-10-31 11:00:00,112.44,112.53,112.0,112.01,65407.0,101.7904,101.8719,101.3921,101.4011,65407.0
2019-10-31 11:10:00,111.99,112.01,111.77,111.84,67357.0,101.383,101.4011,101.1839,101.2472,67357.0
2019-10-31 11:20:00,111.84,111.92,111.56,111.68,26284.0,101.2472,101.3197,100.9938,101.1024,26284.0
2019-10-31 11:30:00,111.64,111.69,111.45,111.67,40652.0,101.0662,101.1115,100.8942,101.0933,40652.0
2019-10-31 11:40:00,111.68,111.83,111.68,111.76,24035.0,101.1024,101.2382,101.1024,101.1748,24035.0
2019-10-31 11:50:00,111.75,111.89,111.65,111.78,31238.0,101.1658,101.2925,101.0752,101.1929,31238.0
2019-10-31 12:00:00,111.77,111.78,111.33,111.37,41670.0,101.1839,101.1929,100.7856,100.8218,41670.0
2019-10-31 12:10:00,111.35,111.44,111.23,111.24,16757.0,100.8037,100.8851,100.695,100.7041,16757.0
2019-10-31 12:20:00,111.23,111.4,111.19,111.27,28666.0,100.695,100.8489,100.6588,100.7312,28666.0
2019-10-31 12:30:00,111.25,111.31,111.07,111.14,39126.0,100.7131,100.7674,100.5502,100.6135,39126.0
2019-10-31 12:40:00,111.14,111.14,110.8,111.02,51853.0,100.6135,100.6135,100.3057,100.5049,51853.0
2019-10-31 12:50:00,111.03,111.2,111.01,111.11,41862.0,100.514,100.6679,100.4959,100.5864,41862.0
2019-10-31 13:00:00,111.12,111.22,111.02,111.22,18468.0,100.5954,100.686,100.5049,100.686,18468.0
2019-10-31 13:10:00,111.22,111.32,111.12,111.24,23553.0,100.686,100.7765,100.5954,100.7041,23553.0
2019-10-31 13:20:00,111.24,111.43,111.22,111.43,18007.0,100.7041,100.8761,100.686,100.8761,18007.0
2019-10-31 13:30:00,111.42,111.54,111.4,111.47,24405.0,100.867,100.9757,100.8489,100.9123,24405.0
2019-10-31 13:40:00,111.47,111.51,111.37,111.39,15130.0,100.9123,100.9485,100.8218,100.8399,15130.0
2019-10-31 13:50:00,111.36,111.41,111.33,111.36,16681.0,100.8127,100.858,100.7856,100.8127,16681.0
2019-10-31 14:00:00,111.35,111.35,110.98,111.16,22205.0,100.8037,100.8037,100.4687,100.6317,22205.0
2019-10-31 14:10:00,111.15,111.29,111.13,111.21,25958.0,100.6226,100.7493,100.6045,100.6769,25958.0
2019-10-31 14:20:00,111.22,111.43,111.21,111.4,32414.0,100.686,100.8761,100.6769,100.8489,32414.0
2019-10-31 14:30:00,111.4,111.4,111.07,111.07,41657.0,100.8489,100.8489,100.5502,100.5502,41657.0
2019-10-31 14:40:00,111.07,111.07,110.81,110.95,27484.0,100.5502,100.5502,100.3148,100.4415,27484.0
2019-10-31 14:50:00,110.95,111.15,110.88,111.12,17581.0,100.4415,100.6226,100.3782,100.5954,17581.0
2019-10-31 15:00:00,111.11,111.18,111.04,111.13,18609.0,100.5864,100.6498,100.523,100.6045,18609.0
2019-10-31 15:10:00,111.15,111.4,111.11,111.4,31039.0,100.6226,100.8489,100.5864,100.8489,31039.0
2019-10-31 15:20:00,111.4,111.4,111.23,111.25,26104.0,100.8489,100.8489,100.695,100.7131,26104.0
2019-10-31 15:30:00,111.25,111.41,111.21,111.28,56760.0,100.7131,100.858,100.6769,100.7403,56760.0
2019-10-31 15:40:00,111.29,111.33,111.24,111.29,61616.0,100.7493,100.7856,100.7041,100.7493,61616.0
2019-10-31 15:50:00,111.28,111.64,111.22,111.63,195955.0,100.7403,101.0662,100.686,101.0571,195955.0
2019-11-01 09:30:00,111.92,112.0,111.1,111.1,71693.0,101.3197,101.3921,100.5773,100.5773,71693.0
2019-11-01 09:40:00,111.05,111.1,110.23,110.23,65166.0,100.5321,100.5773,99.7897,99.7897,65166.0
2019-11-01 09:50:00,110.27,111.39,110.14,111.21,79228.0,99.8259,100.8399,99.7083,100.6769,79228.0
2019-11-01 10:00:00,111.22,111.91,111.06,111.81,74391.0,100.686,101.3106,100.5411,101.2201,74391.0
2019-11-01 10:10:00,111.78,112.02,111.68,111.98,42348.0,101.1929,101.4102,101.1024,101.374,42348.0
2019-11-01 10:20:00,111.94,112.13,111.93,112.12,42274.0,101.3378,101.5098,101.3287,101.5007,42274.0
2019-11-01 10:30:00,112.13,112.36,112.06,112.35,50335.0,101.5098,101.718,101.4464,101.7089,50335.0
2019-11-01 10:40:00,112.35,112.42,112.19,112.42,51198.0,101.7089,101.7723,101.5641,101.7723,51198.0
2019-11-01 10:50:00,112.38,112.49,112.32,112.38,40634.0,101.7361,101.8357,101.6818,101.7361,40634.0
2019-11-01 11:00:00,112.38,112.45,112.25,112.44,25799.0,101.7361,101.7995,101.6184,101.7904,25799.0
2019-11-01 11:10:00,112.44,112.49,112.38,112.38,23178.0,101.7904,101.8357,101.7361,101.7361,23178.0
2019-11-01 11:20:00,112.38,112.42,112.22,112.23,34284.0,101.7361,101.7723,101.5913,101.6003,34284.0
2019-11-01 11:30:00,112.23,112.33,111.99,112.3,86848.0,101.6003,101.6908,101.383,101.6637,86848.0
2019-11-01 11:40:00,112.3,112.32,112.0,112.08,23920.0,101.6637,101.6818,101.3921,101.4645,23920.0
2019-11-01 11:50:00,112.08,112.21,112.06,112.11,19417.0,101.4645,101.5822,101.4464,101.4917,19417.0
2019-11-01 12:00:00,112.11,112.11,111.99,112.04,19801.0,101.4917,101.4917,101.383,101.4283,19801.0
2019-11-01 12:10:00,112.05,112.08,111.95,112.08,25414.0,101.4374,101.4645,101.3468,101.4645,25414.0
2019-11-01 12:20:00,112.08,112.2,112.02,112.04,21703.0,101.4645,101.5732,101.4102,101.4283,21703.0
2019-11-01 12:30:00,112.05,112.12,112.02,112.08,23290.0,101.4374,101.5007,101.4102,101.4645,23290.0
2019-11-01 12:40:00,112.06,112.15,112.03,112.03,18951.0,101.4464,101.5279,101.4193,101.4193,18951.0
2019-11-01 12:50:00,112.02,112.1,111.99,112.08,23582.0,101.4102,101.4826,101.383,101.4645,23582.0
2019-11-01 13:00:00,112.08,112.08,111.96,112.05,23063.0,101.4645,101.4645,101.3559,101.4374,23063.0
2019-11-01 13:10:00,112.05,112.22,112.04,112.17,47563.0,101.4374,101.5913,101.4283,101.546,47563.0
2019-11-01 13:20:00,112.16,112.23,112.13,112.18,29397.0,101.5369,101.6003,101.5098,101.555,29397.0
2019-11-01 13:30:00,112.18,112.2,112.1,112.18,21498.0,101.555,101.5732,101.4826,101.555,21498.0
2019-11-01 13:40:00,112.19,112.32,112.18,112.3,25807.0,101.5641,101.6818,101.555,101.6637,25807.0
2019-11-01 13:50:00,112.3,112.41,112.3,112.38,21156.0,101.6637,101.7633,101.6637,101.7361,21156.0
2019-11-01 14:00:00,112.41,112.42,112.28,112.36,25205.0,101.7633,101.7723,101.6456,101.718,25205.0
2019-11-01 14:10:00,112.36,112.44,112.35,112.44,20623.0,101.718,101.7904,101.7089,101.7904,20623.0
2019-11-01 14:20:00,112.45,112.6,112.45,112.56,30895.0,101.7995,101.9353,101.7995,101.8991,30895.0
2019-11-01 14:30:00,112.57,112.82,112.52,112.53,63707.0,101.9081,102.1344,101.8628,101.8719,63707.0
2019-11-01 14:40:00,112.52,112.58,112.45,112.48,42922.0,101.8628,101.9172,101.7995,101.8266,42922.0
2019-11-01 14:50:00,112.48,112.56,112.43,112.53,42286.0,101.8266,101.8991,101.7814,101.8719,42286.0
2019-11-01 15:00:00,112.53,112.55,112.4,112.47,26024.0,101.8719,101.89,101.7542,101.8176,26024.0
2019-11-01 15:10:00,112.47,112.65,112.43,112.6,44247.0,101.8176,101.9805,101.7814,101.9353,44247.0
2019-11-01 15:20:00,112.6,112.6,112.48,112.52,43078.0,101.9353,101.9353,101.8266,101.8628,43078.0
2019-11-01 15:30:00,112.52,112.78,112.51,112.78,69788.0,101.8628,102.0982,101.8538,102.0982,69788.0
2019-11-01 15:40:00,112.77,112.82,112.49,112.52,84833.0,102.0892,102.1344,101.8357,101.8628,84833.0
2019-11-01 15:50:00,112.53,112.97,112.52,112.94,287448.0,101.8719,102.2702,101.8628,102.2431,287448.0
2019-11-04 09:30:00,113.06,113.64,112.96,113.3,95919.0,102.3517,102.8768,102.2612,102.569,95919.0
2019-11-04 09:40:00,113.38,113.39,112.75,112.97,99781.0,102.6414,102.6504,102.0711,102.2702,99781.0
2019-11-04 09:50:00,112.96,113.1,112.74,112.9,38044.0,102.2612,102.3879,102.062,102.2069,38044.0
2019-11-04 10:00:00,112.86,113.01,112.73,112.99,42431.0,102.1706,102.3064,102.053,102.2883,42431.0
2019-11-04 10:10:00,113.01,113.04,112.84,112.84,41576.0,102.3064,102.3336,102.1525,102.1525,41576.0
2019-11-04 10:20:00,112.83,112.97,112.72,112.75,29401.0,102.1435,102.2702,102.0439,102.0711,29401.0
2019-11-04 10:30:00,112.77,112.82,112.65,112.69,38656.0,102.0892,102.1344,101.9805,102.0167,38656.0
2019-11-04 10:40:00,112.68,112.73,112.39,112.42,67316.0,102.0077,102.053,101.7452,101.7723,67316.0
2019-11-04 10:50:00,112.42,112.48,112.07,112.17,48455.0,101.7723,101.8266,101.4555,101.546,48455.0
2019-11-04 11:00:00,112.16,112.36,112.16,112.24,32822.0,101.5369,101.718,101.5369,101.6094,32822.0
2019-11-04 11:10:00,112.22,112.32,112.15,112.19,88685.0,101.5913,101.6818,101.5279,101.5641,88685.0
2019-11-04 11:20:00,112.18,112.19,111.94,111.94,27154.0,101.555,101.5641,101.3378,101.3378,27154.0
2019-11-04 11:30:00,111.95,111.98,111.8,111.81,24482.0,101.3468,101.374,101.211,101.2201,24482.0
2019-11-04 11:40:00,111.82,111.84,111.72,111.8,19264.0,101.2291,101.2472,101.1386,101.211,19264.0
2019-11-04 11:50:00,111.81,111.84,111.71,111.73,27197.0,101.2201,101.2472,101.1296,101.1477,27197.0
2019-11-04 12:00:00,111.75,111.95,111.74,111.89,20072.0,101.1658,101.3468,101.1567,101.2925,20072.0
2019-11-04 12:10:00,111.9,111.94,111.78,111.81,26256.0,101.3016,101.3378,101.1929,101.2201,26256.0
2019-11-04 12:20:00,111.82,111.85,111.73,111.81,19088.0,101.2291,101.2563,101.1477,101.2201,19088.0
2019-11-04 12:30:00,111.81,111.92,111.79,111.92,17081.0,101.2201,101.3197,101.202,101.3197,17081.0
2019-11-04 12:40:00,111.96,112.04,111.89,111.89,18717.0,101.3559,101.4283,101.2925,101.2925,18717.0
2019-11-04 12:50:00,111.92,112.11,111.88,112.11,13609.0,101.3197,101.4917,101.2835,101.4917,13609.0
2019-11-04 13:00:00,112.13,112.15,111.91,112.01,23469.0,101.5098,101.5279,101.3106,101.4011,23469.0
2019-11-04 13:10:00,112.02,112.12,111.99,112.11,30134.0,101.4102,101.5007,101.383,101.4917,30134.0
2019-11-04 13:20:00,112.11,112.42,112.1,112.35,33399.0,101.4917,101.7723,101.4826,101.7089,33399.0
2019-11-04 13:30:00,112.34,112.52,112.34,112.51,25445.0,101.6999,101.8628,101.6999,101.8538,25445.0
2019-11-04 13:40:00,112.52,112.71,112.5,112.63,24020.0,101.8628,102.0348,101.8447,101.9624,24020.0
2019-11-04 13:50:00,112.62,112.67,112.56,112.62,23645.0,101.9534,101.9986,101.8991,101.9534,23645.0
2019-11-04 14:00:00,112.63,112.72,112.62,112.65,29914.0,101.9624,102.0439,101.9534,101.9805,29914.0
2019-11-04 14:10:00,112.64,112.68,112.52,112.56,30779.0,101.9715,102.0077,101.8628,101.8991,30779.0
2019-11-04 14:20:00,112.57,112.79,112.52,112.76,33859.0,101.9081,102.1073,101.8628,102.0801,33859.0
2019-11-04 14:30:00,112.79,112.85,112.73,112.74,27024.0,102.1073,102.1616,102.053,102.062,27024.0
2019-11-04 14:40:00,112.75,112.83,112.69,112.69,27910.0,102.0711,102.1435,102.0167,102.0167,27910.0
2019-11-04 14:50:00,112.68,112.71,112.46,112.52,34644.0,102.0077,102.0348,101.8085,101.8628,34644.0
2019-11-04 15:00:00,112.53,112.57,112.42,112.56,45785.0,101.8719,101.9081,101.7723,101.8991,45785.0
2019-11-04 15:10:00,112.56,112.59,112.45,112.59,44036.0,101.8991,101.9262,101.7995,101.9262,44036.0
2019-11-04 15:20:00,112.58,112.72,112.56,112.62,41123.0,101.9172,102.0439,101.8991,101.9534,41123.0
2019-11-04 15:30:00,112.62,112.67,112.48,112.5,59818.0,101.9534,101.9986,101.8266,101.8447,59818.0
2019-11-04 15:40:00,112.52,112.59,112.35,112.45,127237.0,101.8628,101.9262,101.7089,101.7995,127237.0
2019-11-04 15:50:00,112.46,112.67,112.45,112.62,179354.0,101.8085,101.9986,101.7995,101.9534,179354.0
2019-11-05 09:30:00,112.66,112.73,112.43,112.55,83254.0,101.9896,102.053,101.7814,101.89,83254.0
2019-11-05 09:40:00,112.51,112.63,112.44,112.48,44624.0,101.8538,101.9624,101.7904,101.8266,44624.0
2019-11-05 09:50:00,112.48,112.48,112.11,112.12,51982.0,101.8266,101.8266,101.4917,101.5007,51982.0
2019-11-05 10:00:00,112.15,112.75,112.01,112.06,68862.0,101.5279,102.0711,101.4011,101.4464,68862.0
2019-11-05 10:10:00,112.08,112.1,111.89,112.0,73612.0,101.4645,101.4826,101.2925,101.3921,73612.0
2019-11-05 10:20:00,112.03,112.08,111.76,111.83,53586.0,101.4193,101.4645,101.1748,101.2382,53586.0
2019-11-05 10:30:00,111.84,111.9,111.48,111.5,71896.0,101.2472,101.3016,100.9213,100.9394,71896.0
2019-11-05 10:40:00,111.51,111.52,111.05,111.13,52455.0,100.9485,100.9576,100.5321,100.6045,52455.0
2019-11-05 10:50:00,111.14,111.64,111.03,111.5,50475.0,100.6135,101.0662,100.514,100.9394,50475.0
2019-11-05 11:00:00,111.51,111.88,111.49,111.84,31770.0,100.9485,101.2835,100.9304,101.2472,31770.0
2019-11-05 11:10:00,111.85,111.98,111.64,111.69,35427.0,101.2563,101.374,101.0662,101.1115,35427.0
2019-11-05 11:20:00,111.7,111.82,111.58,111.75,20124.0,101.1205,101.2291,101.0119,101.1658,20124.0
2019-11-05 11:30:00,111.77,111.89,111.7,111.87,40856.0,101.1839,101.2925,101.1205,101.2744,40856.0
2019-11-05 11:40:00,111.88,111.98,111.79,111.91,22478.0,101.2835,101.374,101.202,101.3106,22478.0
2019-11-05 11:50:00,111.95,112.04,111.82,111.89,20317.0,101.3468,101.4283,101.2291,101.2925,20317.0
2019-11-05 12:00:00,111.88,111.95,111.83,111.93,16282.0,101.2835,101.3468,101.2382,101.3287,16282.0
2019-11-05 12:10:00,111.89,111.91,111.7,111.7,19674.0,101.2925,101.3106,101.1205,101.1205,19674.0
2019-11-05 12:20:00,111.72,111.76,111.43,111.48,31188.0,101.1386,101.1748,100.8761,100.9213,31188.0
2019-11-05 12:30:00,111.48,111.65,111.43,111.63,23305.0,100.9213,101.0752,100.8761,101.0571,23305.0
2019-11-05 12:40:00,111.64,111.81,111.63,111.78,15217.0,101.0662,101.2201,101.0571,101.1929,15217.0
2019-11-05 12:50:00,111.78,111.97,111.75,111.97,17789.0,101.1929,101.3649,101.1658,101.3649,17789.0
2019-11-05 13:00:00,111.95,111.97,111.74,111.79,20918.0,101.3468,101.3649,101.1567,101.202,20918.0
2019-11-05 13:10:00,111.79,111.93,111.79,111.86,15624.0,101.202,101.3287,101.202,101.2654,15624.0
2019-11-05 13:20:00,111.86,111.95,111.82,111.82,31416.0,101.2654,101.3468,101.2291,101.2291,31416.0
2019-11-05 13:30:00,111.82,111.96,111.78,111.91,40156.0,101.2291,101.3559,101.1929,101.3106,40156.0
2019-11-05 13:40:00,111.91,112.08,111.87,111.87,27934.0,101.3106,101.4645,101.2744,101.2744,27934.0
2019-11-05 13:50:00,111.9,111.97,111.78,111.8,24400.0,101.3016,101.3649,101.1929,101.211,24400.0
2019-11-05 14:00:00,111.81,112.08,111.75,111.98,52057.0,101.2201,101.4645,101.1658,101.374,52057.0
2019-11-05 14:10:00,111.99,112.11,111.99,112.06,15751.0,101.383,101.4917,101.383,101.4464,15751.0
2019-11-05 14:20:00,112.07,112.07,111.93,111.97,16710.0,101.4555,101.4555,101.3287,101.3649,16710.0
2019-11-05 14:30:00,111.97,112.11,111.95,111.95,22241.0,101.3649,101.4917,101.3468,101.3468,22241.0
2019-11-05 14:40:00,111.97,111.98,111.88,111.94,21470.0,101.3649,101.374,101.2835,101.3378,21470.0
2019-11-05 14:50:00,111.94,112.24,111.92,112.17,39028.0,101.3378,101.6094,101.3197,101.546,39028.0
2019-11-05 15:00:00,112.19,112.33,112.13,112.14,36618.0,101.5641,101.6908,101.5098,101.5188,36618.0
2019-11-05 15:10:00,112.14,112.16,112.0,112.06,32161.0,101.5188,101.5369,101.3921,101.4464,32161.0
2019-11-05 15:20:00,112.06,112.12,112.02,112.03,33383.0,101.4464,101.5007,101.4102,101.4193,33383.0
2019-11-05 15:30:00,112.03,112.4,112.03,112.37,86961.0,101.4193,101.7542,101.4193,101.727,86961.0
2019-11-05 15:40:00,112.37,112.43,112.26,112.3,73181.0,101.727,101.7814,101.6275,101.6637,73181.0
2019-11-05 15:50:00,112.28,112.39,112.13,112.17,150208.0,101.6456,101.7452,101.5098,101.546,150208.0
2019-11-06 09:30:00,113.0,113.31,112.0,113.31,188194.0,102.2974,102.578,101.3921,102.578,188194.0
2019-11-06 09:40:00,113.31,113.4,112.94,113.29,124345.0,102.578,102.6595,102.2431,102.5599,124345.0
2019-11-06 09:50:00,113.25,113.67,113.19,113.64,57967.0,102.5237,102.9039,102.4694,102.8768,57967.0
2019-11-06 10:00:00,113.64,113.81,112.73,112.78,91323.0,102.8768,103.0307,102.053,102.0982,91323.0
2019-11-06 10:10:00,112.75,112.85,112.48,112.62,60357.0,102.0711,102.1616,101.8266,101.9534,60357.0
2019-11-06 10:20:00,112.68,112.69,112.36,112.41,45898.0,102.0077,102.0167,101.718,101.7633,45898.0
2019-11-06 10:30:00,112.41,112.49,112.3,112.43,33119.0,101.7633,101.8357,101.6637,101.7814,33119.0
2019-11-06 10:40:00,112.45,112.51,112.32,112.36,25916.0,101.7995,101.8538,101.6818,101.718,25916.0
2019-11-06 10:50:00,112.36,112.37,111.81,111.87,51392.0,101.718,101.727,101.2201,101.2744,51392.0
2019-11-06 11:00:00,111.84,111.98,111.73,111.96,37486.0,101.2472,101.374,101.1477,101.3559,37486.0
2019-11-06 11:10:00,111.97,112.02,111.8,111.86,30691.0,101.3649,101.4102,101.211,101.2654,30691.0
2019-11-06 11:20:00,111.84,112.1,111.82,111.9,27667.0,101.2472,101.4826,101.2291,101.3016,27667.0
2019-11-06 11:30:00,111.9,112.15,111.88,112.07,43324.0,101.3016,101.5279,101.2835,101.4555,43324.0
2019-11-06 11:40:00,112.05,112.18,111.67,111.75,55237.0,101.4374,101.555,101.0933,101.1658,55237.0
2019-11-06 11:50:00,111.71,111.71,111.42,111.61,52133.0,101.1296,101.1296,100.867,101.039,52133.0
2019-11-06 12:00:00,111.61,111.83,111.56,111.77,43586.0,101.039,101.2382,100.9938,101.1839,43586.0
2019-11-06 12:10:00,111.79,111.79,111.61,111.63,27250.0,101.202,101.202,101.039,101.0571,27250.0
2019-11-06 12:20:00,111.63,111.75,111.63,111.7,23303.0,101.0571,101.1658,101.0571,101.1205,23303.0
2019-11-06 12:30:00,111.69,111.86,111.66,111.84,20394.0,101.1115,101.2654,101.0843,101.2472,20394.0
2019-11-06 12:40:00,111.84,111.84,111.61,111.61,25060.0,101.2472,101.2472,101.039,101.039,25060.0
2019-11-06 12:50:00,111.6,111.77,111.59,111.77,19752.0,101.03,101.1839,101.0209,101.1839,19752.0
2019-11-06 13:00:00,111.76,111.82,111.6,111.6,18492.0,101.1748,101.2291,101.03,101.03,18492.0
2019-11-06 13:10:00,111.61,111.85,111.58,111.84,23184.0,101.039,101.2563,101.0119,101.2472,23184.0
2019-11-06 13:20:00,111.86,111.94,111.82,111.93,25867.0,101.2654,101.3378,101.2291,101.3287,25867.0
2019-11-06 13:30:00,111.93,112.1,111.91,112.09,26235.0,101.3287,101.4826,101.3106,101.4736,26235.0
2019-11-06 13:40:00,112.08,112.17,111.98,112.17,31798.0,101.4645,101.546,101.374,101.546,31798.0
2019-11-06 13:50:00,112.18,112.45,112.16,112.44,45161.0,101.555,101.7995,101.5369,101.7904,45161.0
2019-11-06 14:00:00,112.44,112.63,112.44,112.55,38475.0,101.7904,101.9624,101.7904,101.89,38475.0
2019-11-06 14:10:00,112.55,112.7,112.45,112.7,27495.0,101.89,102.0258,101.7995,102.0258,27495.0
2019-11-06 14:20:00,112.7,112.89,112.61,112.85,41073.0,102.0258,102.1978,101.9443,102.1616,41073.0
2019-11-06 14:30:00,112.86,112.96,112.83,112.94,48266.0,102.1706,102.2612,102.1435,102.2431,48266.0
2019-11-06 14:40:00,112.94,112.98,112.86,112.93,63360.0,102.2431,102.2793,102.1706,102.234,63360.0
2019-11-06 14:50:00,112.93,113.09,112.93,113.02,124746.0,102.234,102.3789,102.234,102.3155,124746.0
2019-11-06 15:00:00,113.02,113.02,112.75,112.76,38798.0,102.3155,102.3155,102.0711,102.0801,38798.0
2019-11-06 15:10:00,112.77,113.06,112.77,113.06,47345.0,102.0892,102.3517,102.0892,102.3517,47345.0
2019-11-06 15:20:00,113.05,113.05,112.79,112.83,50685.0,102.3426,102.3426,102.1073,102.1435,50685.0
2019-11-06 15:30:00,112.83,112.95,112.83,112.86,51791.0,102.1435,102.2521,102.1435,102.1706,51791.0
2019-11-06 15:40:00,112.86,112.94,112.8,112.91,71392.0,102.1706,102.2431,102.1163,102.2159,71392.0
2019-11-06 15:50:00,112.91,112.93,112.64,112.7,284815.0,102.2159,102.234,101.9715,102.0258,284815.0
2019-11-07 09:30:00,113.45,114.16,113.3,113.9,129403.0,102.7048,103.3475,102.569,103.1121,129403.0
2019-11-07 09:40:00,113.95,114.07,113.78,113.78,64721.0,103.1574,103.266,103.0035,103.0035,64721.0
2019-11-07 09:50:00,113.79,114.05,113.62,114.01,46019.0,103.0126,103.2479,102.8587,103.2117,46019.0
2019-11-07 10:00:00,114.02,114.04,113.77,113.91,85728.0,103.2208,103.2389,102.9945,103.1212,85728.0
2019-11-07 10:10:00,113.92,114.0,113.8,113.96,45513.0,103.1302,103.2027,103.0216,103.1665,45513.0
2019-11-07 10:20:00,113.93,113.93,113.71,113.72,32141.0,103.1393,103.1393,102.9401,102.9492,32141.0
2019-11-07 10:30:00,113.67,113.76,113.5,113.73,54593.0,102.9039,102.9854,102.75,102.9582,54593.0
2019-11-07 10:40:00,113.74,113.82,113.72,113.75,39152.0,102.9673,103.0397,102.9492,102.9763,39152.0
2019-11-07 10:50:00,113.74,113.9,113.62,113.7,65656.0,102.9673,103.1121,102.8587,102.9311,65656.0
2019-11-07 11:00:00,113.7,113.72,113.25,113.26,61627.0,102.9311,102.9492,102.5237,102.5328,61627.0
2019-11-07 11:10:00,113.28,113.38,113.25,113.26,35460.0,102.5509,102.6414,102.5237,102.5328,35460.0
2019-11-07 11:20:00,113.25,113.46,113.11,113.21,41319.0,102.5237,102.7138,102.397,102.4875,41319.0
2019-11-07 11:30:00,113.21,113.29,113.16,113.24,27131.0,102.4875,102.5599,102.4422,102.5146,27131.0
2019-11-07 11:40:00,113.25,113.25,112.95,112.96,26369.0,102.5237,102.5237,102.2521,102.2612,26369.0
2019-11-07 11:50:00,112.95,113.32,112.88,113.25,28458.0,102.2521,102.5871,102.1887,102.5237,28458.0
2019-11-07 12:00:00,113.24,113.24,112.98,113.02,24238.0,102.5146,102.5146,102.2793,102.3155,24238.0
2019-11-07 12:10:00,113.03,113.05,112.76,112.78,25290.0,102.3245,102.3426,102.0801,102.0982,25290.0
2019-11-07 12:20:00,112.76,112.84,112.74,112.77,22148.0,102.0801,102.1525,102.062,102.0892,22148.0
2019-11-07 12:30:00,112.74,112.85,112.68,112.78,32670.0,102.062,102.1616,102.0077,102.0982,32670.0
2019-11-07 12:40:00,112.78,112.9,112.67,112.87,28775.0,102.0982,102.2069,101.9986,102.1797,28775.0
2019-11-07 12:50:00,112.88,112.92,112.81,112.85,23906.0,102.1887,102.225,102.1254,102.1616,23906.0
2019-11-07 13:00:00,112.85,112.85,112.66,112.66,27790.0,102.1616,102.1616,101.9896,101.9896,27790.0
2019-11-07 13:10:00,112.65,112.82,112.65,112.82,22621.0,101.9805,102.1344,101.9805,102.1344,22621.0
2019-11-07 13:20:00,112.84,113.0,112.8,112.97,28212.0,102.1525,102.2974,102.1163,102.2702,28212.0
2019-11-07 13:30:00,112.96,112.97,112.79,112.82,39235.0,102.2612,102.2702,102.1073,102.1344,39235.0
2019-11-07 13:40:00,112.84,112.85,112.65,112.67,24785.0,102.1525,102.1616,101.9805,101.9986,24785.0
2019-11-07 13:50:00,112.69,112.78,112.67,112.7,19648.0,102.0167,102.0982,101.9986,102.0258,19648.0
2019-11-07 14:00:00,112.71,112.82,112.71,112.71,24119.0,102.0348,102.1344,102.0348,102.0348,24119.0
2019-11-07 14:10:00,112.7,112.72,112.6,112.61,23740.0,102.0258,102.0439,101.9353,101.9443,23740.0
2019-11-07 14:20:00,112.61,112.9,112.57,112.89,42339.0,101.9443,102.2069,101.9081,102.1978,42339.0
2019-11-07 14:30:00,112.89,112.9,112.6,112.62,44803.0,102.1978,102.2069,101.9353,101.9534,44803.0
2019-11-07 14:40:00,112.62,112.62,112.12,112.39,75890.0,101.9534,101.9534,101.5007,101.7452,75890.0
2019-11-07 14:50:00,112.39,112.7,112.35,112.62,25356.0,101.7452,102.0258,101.7089,101.9534,25356.0
2019-11-07 15:00:00,112.64,112.74,112.59,112.68,20016.0,101.9715,102.062,101.9262,102.0077,20016.0
2019-11-07 15:10:00,112.69,112.72,112.49,112.53,18140.0,102.0167,102.0439,101.8357,101.8719,18140.0
2019-11-07 15:20:00,112.53,112.59,112.43,112.59,21845.0,101.8719,101.9262,101.7814,101.9262,21845.0
2019-11-07 15:30:00,112.59,112.6,112.48,112.52,28957.0,101.9262,101.9353,101.8266,101.8628,28957.0
2019-11-07 15:40:00,112.54,112.7,112.45,112.69,72504.0,101.8809,102.0258,101.7995,102.0167,72504.0
2019-11-07 15:50:00,112.7,112.76,112.46,112.64,105029.0,102.0258,102.0801,101.8085,101.9715,105029.0
2019-11-08 09:30:00,112.74,112.93,112.26,112.67,51551.0,102.062,102.234,101.6275,101.9986,51551.0
2019-11-08 09:40:00,112.69,112.96,112.46,112.93,29320.0,102.0167,102.2612,101.8085,102.234,29320.0
2019-11-08 09:50:00,112.95,113.24,112.89,112.97,76056.0,102.2521,102.5146,102.1978,102.2702,76056.0
2019-11-08 10:00:00,112.93,112.96,112.54,112.85,33769.0,102.234,102.2612,101.8809,102.1616,33769.0
2019-11-08 10:10:00,112.88,113.08,112.82,113.05,22523.0,102.1887,102.3698,102.1344,102.3426,22523.0
2019-11-08 10:20:00,113.07,113.18,112.97,113.08,27496.0,102.3607,102.4603,102.2702,102.3698,27496.0
2019-11-08 10:30:00,113.08,113.18,113.01,113.13,26784.0,102.3698,102.4603,102.3064,102.4151,26784.0
2019-11-08 10:40:00,113.12,113.36,113.06,113.27,38689.0,102.406,102.6233,102.3517,102.5418,38689.0
2019-11-08 10:50:00,113.24,113.33,113.16,113.28,44242.0,102.5146,102.5961,102.4422,102.5509,44242.0
2019-11-08 11:00:00,113.28,113.48,113.25,113.26,30597.0,102.5509,102.7319,102.5237,102.5328,30597.0
2019-11-08 11:10:00,113.25,113.43,113.24,113.31,36137.0,102.5237,102.6867,102.5146,102.578,36137.0
2019-11-08 11:20:00,113.29,113.29,113.11,113.12,32800.0,102.5599,102.5599,102.397,102.406,32800.0
2019-11-08 11:30:00,113.15,113.39,113.14,113.32,29639.0,102.4332,102.6504,102.4241,102.5871,29639.0
2019-11-08 11:40:00,113.34,113.36,113.22,113.24,54383.0,102.6052,102.6233,102.4965,102.5146,54383.0
2019-11-08 11:50:00,113.22,113.24,113.03,113.07,33350.0,102.4965,102.5146,102.3245,102.3607,33350.0
2019-11-08 12:00:00,113.07,113.11,113.03,113.06,30271.0,102.3607,102.397,102.3245,102.3517,30271.0
2019-11-08 12:10:00,113.08,113.16,113.06,113.12,32508.0,102.3698,102.4422,102.3517,102.406,32508.0
2019-11-08 12:20:00,113.12,113.13,112.91,113.08,29758.0,102.406,102.4151,102.2159,102.3698,29758.0
2019-11-08 12:30:00,113.08,113.2,113.04,113.19,32552.0,102.3698,102.4784,102.3336,102.4694,32552.0
2019-11-08 12:40:00,113.19,113.28,113.16,113.24,21526.0,102.4694,102.5509,102.4422,102.5146,21526.0
2019-11-08 12:50:00,113.26,113.3,113.22,113.3,28884.0,102.5328,102.569,102.4965,102.569,28884.0
2019-11-08 13:00:00,113.3,113.35,113.25,113.29,26358.0,102.569,102.6142,102.5237,102.5599,26358.0
2019-11-08 13:10:00,113.3,113.4,113.27,113.34,28428.0,102.569,102.6595,102.5418,102.6052,28428.0
2019-11-08 13:20:00,113.36,113.36,113.16,113.35,38748.0,102.6233,102.6233,102.4422,102.6142,38748.0
2019-11-08 13:30:00,113.35,113.64,113.34,113.64,38448.0,102.6142,102.8768,102.6052,102.8768,38448.0
2019-11-08 13:40:00,113.63,113.8,113.62,113.77,59660.0,102.8677,103.0216,102.8587,102.9945,59660.0
2019-11-08 13:50:00,113.78,113.79,113.64,113.76,47777.0,103.0035,103.0126,102.8768,102.9854,47777.0
2019-11-08 14:00:00,113.75,113.79,113.68,113.68,38269.0,102.9763,103.0126,102.913,102.913,38269.0
2019-11-08 14:10:00,113.71,113.82,113.67,113.79,48544.0,102.9401,103.0397,102.9039,103.0126,48544.0
2019-11-08 14:20:00,113.78,113.85,113.59,113.61,60196.0,103.0035,103.0669,102.8315,102.8496,60196.0
2019-11-08 14:30:00,113.6,113.74,113.6,113.74,52386.0,102.8406,102.9673,102.8406,102.9673,52386.0
2019-11-08 14:40:00,113.74,113.81,113.74,113.78,52396.0,102.9673,103.0307,102.9673,103.0035,52396.0
2019-11-08 14:50:00,113.79,113.84,113.76,113.83,56608.0,103.0126,103.0578,102.9854,103.0488,56608.0
2019-11-08 15:00:00,113.82,113.89,113.78,113.82,53890.0,103.0397,103.1031,103.0035,103.0397,53890.0
2019-11-08 15:10:00,113.82,113.89,113.78,113.85,44885.0,103.0397,103.1031,103.0035,103.0669,44885.0
2019-11-08 15:20:00,113.86,113.96,113.77,113.95,70757.0,103.0759,103.1665,102.9945,103.1574,70757.0
2019-11-08 15:30:00,113.96,113.98,113.88,113.98,69389.0,103.1665,103.1846,103.094,103.1846,69389.0
2019-11-08 15:40:00,113.97,114.06,113.93,113.94,102585.0,103.1755,103.257,103.1393,103.1483,102585.0
2019-11-08 15:50:00,113.95,114.07,113.93,114.02,264459.0,103.1574,103.266,103.1393,103.2208,264459.0
2019-11-11 09:30:00,113.22,113.48,112.72,113.35,70045.0,102.4965,102.7319,102.0439,102.6142,70045.0
2019-11-11 09:40:00,113.44,113.95,113.44,113.74,58766.0,102.6957,103.1574,102.6957,102.9673,58766.0
2019-11-11 09:50:00,113.72,113.88,113.42,113.56,101581.0,102.9492,103.094,102.6776,102.8043,101581.0
2019-11-11 10:00:00,113.51,113.51,113.05,113.09,66289.0,102.7591,102.7591,102.3426,102.3789,66289.0
2019-11-11 10:10:00,113.09,113.28,112.96,113.09,67420.0,102.3789,102.5509,102.2612,102.3789,67420.0
2019-11-11 10:20:00,113.07,113.42,113.07,113.3,39527.0,102.3607,102.6776,102.3607,102.569,39527.0
2019-11-11 10:30:00,113.3,113.49,113.2,113.24,41156.0,102.569,102.741,102.4784,102.5146,41156.0
2019-11-11 10:40:00,113.26,113.26,113.07,113.1,47137.0,102.5328,102.5328,102.3607,102.3879,47137.0
2019-11-11 10:50:00,113.1,113.39,113.07,113.25,57986.0,102.3879,102.6504,102.3607,102.5237,57986.0
2019-11-11 11:00:00,113.23,113.41,113.15,113.35,34996.0,102.5056,102.6685,102.4332,102.6142,34996.0
2019-11-11 11:10:00,113.34,113.39,113.23,113.28,47486.0,102.6052,102.6504,102.5056,102.5509,47486.0
2019-11-11 11:20:00,113.28,113.38,113.23,113.24,44997.0,102.5509,102.6414,102.5056,102.5146,44997.0
2019-11-11 11:30:00,113.23,113.24,112.97,113.0,55542.0,102.5056,102.5146,102.2702,102.2974,55542.0
2019-11-11 11:40:00,113.01,113.09,112.85,113.07,32952.0,102.3064,102.3789,102.1616,102.3607,32952.0
2019-11-11 11:50:00,113.07,113.2,113.06,113.16,36127.0,102.3607,102.4784,102.3517,102.4422,36127.0
2019-11-11 12:00:00,113.15,113.43,113.15,113.37,27114.0,102.4332,102.6867,102.4332,102.6323,27114.0
2019-11-11 12:10:00,113.37,113.42,113.24,113.29,18437.0,102.6323,102.6776,102.5146,102.5599,18437.0
2019-11-11 12:20:00,113.29,113.61,113.29,113.61,19918.0,102.5599,102.8496,102.5599,102.8496,19918.0
2019-11-11 12:30:00,113.61,113.83,113.61,113.83,38180.0,102.8496,103.0488,102.8496,103.0488,38180.0
2019-11-11 12:40:00,113.82,113.84,113.69,113.81,25441.0,103.0397,103.0578,102.922,103.0307,25441.0
2019-11-11 12:50:00,113.81,113.83,113.66,113.79,26072.0,103.0307,103.0488,102.8949,103.0126,26072.0
2019-11-11 13:00:00,113.8,113.91,113.74,113.85,28020.0,103.0216,103.1212,102.9673,103.0669,28020.0
2019-11-11 13:10:00,113.84,113.86,113.73,113.78,25247.0,103.0578,103.0759,102.9582,103.0035,25247.0
2019-11-11 13:20:00,113.76,113.82,113.6,113.76,26595.0,102.9854,103.0397,102.8406,102.9854,26595.0
2019-11-11 13:30:00,113.73,113.9,113.73,113.86,24883.0,102.9582,103.1121,102.9582,103.0759,24883.0
2019-11-11 13:40:00,113.86,113.92,113.82,113.82,19226.0,103.0759,103.1302,103.0397,103.0397,19226.0
2019-11-11 13:50:00,113.8,113.8,113.64,113.74,24546.0,103.0216,103.0216,102.8768,102.9673,24546.0
2019-11-11 14:00:00,113.73,113.74,113.65,113.72,21440.0,102.9582,102.9673,102.8858,102.9492,21440.0
2019-11-11 14:10:00,113.73,113.76,113.63,113.72,23824.0,102.9582,102.9854,102.8677,102.9492,23824.0
2019-11-11 14:20:00,113.71,113.89,113.68,113.89,39715.0,102.9401,103.1031,102.913,103.1031,39715.0
2019-11-11 14:30:00,113.87,113.98,113.76,113.95,66371.0,103.085,103.1846,102.9854,103.1574,66371.0
2019-11-11 14:40:00,113.99,114.1,113.96,114.0,45565.0,103.1936,103.2932,103.1665,103.2027,45565.0
2019-11-11 14:50:00,114.0,114.23,113.97,114.22,50889.0,103.2027,103.4109,103.1755,103.4018,50889.0
2019-11-11 15:00:00,114.2,114.35,114.02,114.14,47137.0,103.3837,103.5195,103.2208,103.3294,47137.0
2019-11-11 15:10:00,114.13,114.24,114.08,114.21,37034.0,103.3204,103.4199,103.2751,103.3928,37034.0
2019-11-11 15:20:00,114.21,114.27,114.08,114.26,38659.0,103.3928,103.4471,103.2751,103.438,38659.0
2019-11-11 15:30:00,114.27,114.31,114.2,114.21,72379.0,103.4471,103.4833,103.3837,103.3928,72379.0
2019-11-11 15:40:00,114.2,114.37,114.14,114.34,117364.0,103.3837,103.5376,103.3294,103.5105,117364.0
2019-11-11 15:50:00,114.33,114.49,114.32,114.47,321269.0,103.5014,103.6463,103.4924,103.6282,321269.0
2019-11-12 09:30:00,114.38,114.78,114.25,114.62,76509.0,103.5467,103.9088,103.429,103.7639,76509.0
2019-11-12 09:40:00,114.57,114.74,114.3,114.52,49415.0,103.7187,103.8726,103.4743,103.6734,49415.0
2019-11-12 09:50:00,114.51,114.73,114.32,114.73,71971.0,103.6644,103.8635,103.4924,103.8635,71971.0
2019-11-12 10:00:00,114.76,115.2,114.72,115.13,116610.0,103.8907,104.289,103.8545,104.2256,116610.0
2019-11-12 10:10:00,115.13,115.36,115.09,115.21,78284.0,104.2256,104.4339,104.1894,104.2981,78284.0
2019-11-12 10:20:00,115.2,115.33,115.09,115.18,37179.0,104.289,104.4067,104.1894,104.2709,37179.0
2019-11-12 10:30:00,115.15,115.41,115.04,115.29,99438.0,104.2437,104.4791,104.1442,104.3705,99438.0
2019-11-12 10:40:00,115.27,115.42,115.26,115.34,42676.0,104.3524,104.4882,104.3433,104.4158,42676.0
2019-11-12 10:50:00,115.34,115.4,115.28,115.35,50975.0,104.4158,104.4701,104.3614,104.4248,50975.0
2019-11-12 11:00:00,115.37,115.54,115.18,115.47,87033.0,104.4429,104.5968,104.2709,104.5334,87033.0
2019-11-12 11:10:00,115.48,115.51,115.26,115.33,57769.0,104.5425,104.5696,104.3433,104.4067,57769.0
2019-11-12 11:20:00,115.33,115.34,115.17,115.18,81089.0,104.4067,104.4158,104.2619,104.2709,81089.0
2019-11-12 11:30:00,115.12,115.23,114.84,114.84,71518.0,104.2166,104.3162,103.9631,103.9631,71518.0
2019-11-12 11:40:00,114.85,114.91,114.72,114.78,53448.0,103.9722,104.0265,103.8545,103.9088,53448.0
2019-11-12 11:50:00,114.79,114.87,114.66,114.87,44950.0,103.9178,103.9903,103.8002,103.9903,44950.0
2019-11-12 12:00:00,114.87,114.9,114.62,114.72,37649.0,103.9903,104.0174,103.7639,103.8545,37649.0
2019-11-12 12:10:00,114.74,114.96,114.71,114.84,38535.0,103.8726,104.0717,103.8454,103.9631,38535.0
2019-11-12 12:20:00,114.84,114.95,114.79,114.94,33461.0,103.9631,104.0627,103.9178,104.0536,33461.0
2019-11-12 12:30:00,114.91,114.93,114.82,114.85,38311.0,104.0265,104.0446,103.945,103.9722,38311.0
2019-11-12 12:40:00,114.86,114.9,114.83,114.84,60876.0,103.9812,104.0174,103.9541,103.9631,60876.0
2019-11-12 12:50:00,114.85,114.94,114.77,114.86,110709.0,103.9722,104.0536,103.8997,103.9812,110709.0
2019-11-12 13:00:00,114.86,114.9,114.84,114.89,27898.0,103.9812,104.0174,103.9631,104.0084,27898.0
2019-11-12 13:10:00,114.88,114.94,114.83,114.84,29464.0,103.9993,104.0536,103.9541,103.9631,29464.0
2019-11-12 13:20:00,114.84,114.92,114.83,114.88,101845.0,103.9631,104.0355,103.9541,103.9993,101845.0
2019-11-12 13:30:00,114.87,114.92,114.84,114.87,71499.0,103.9903,104.0355,103.9631,103.9903,71499.0
2019-11-12 13:40:00,114.89,114.96,114.87,114.94,27745.0,104.0084,104.0717,103.9903,104.0536,27745.0
2019-11-12 13:50:00,114.94,115.08,114.85,114.86,42766.0,104.0536,104.1804,103.9722,103.9812,42766.0
2019-11-12 14:00:00,114.85,114.9,114.73,114.88,58008.0,103.9722,104.0174,103.8635,103.9993,58008.0
2019-11-12 14:10:00,114.87,114.9,114.73,114.81,39882.0,103.9903,104.0174,103.8635,103.9359,39882.0
2019-11-12 14:20:00,114.8,114.83,114.73,114.77,90442.0,103.9269,103.9541,103.8635,103.8997,90442.0
2019-11-12 14:30:00,114.77,114.8,114.69,114.76,71603.0,103.8997,103.9269,103.8273,103.8907,71603.0
2019-11-12 14:40:00,114.75,114.79,114.53,114.6,147907.0,103.8816,103.9178,103.6825,103.7458,147907.0
2019-11-12 14:50:00,114.58,114.68,114.49,114.67,204789.0,103.7277,103.8183,103.6463,103.8092,204789.0
2019-11-12 15:00:00,114.66,114.69,114.36,114.42,91363.0,103.8002,103.8273,103.5286,103.5829,91363.0
2019-11-12 15:10:00,114.42,114.45,114.28,114.43,79647.0,103.5829,103.61,103.4561,103.5919,79647.0
2019-11-12 15:20:00,114.43,114.49,114.35,114.4,66209.0,103.5919,103.6463,103.5195,103.5648,66209.0
2019-11-12 15:30:00,114.41,114.47,114.35,114.43,86139.0,103.5738,103.6282,103.5195,103.5919,86139.0
2019-11-12 15:40:00,114.43,114.49,114.38,114.48,115736.0,103.5919,103.6463,103.5467,103.6372,115736.0
2019-11-12 15:50:00,114.49,114.49,114.19,114.33,241279.0,103.6463,103.6463,103.3747,103.5014,241279.0
2019-11-13 09:30:00,112.97,113.04,112.08,112.23,218941.0,102.2702,102.3336,101.4645,101.6003,218941.0
2019-11-13 09:40:00,112.29,112.75,112.1,112.1,96202.0,101.6546,102.0711,101.4826,101.4826,96202.0
2019-11-13 09:50:00,112.19,112.49,111.94,112.47,96238.0,101.5641,101.8357,101.3378,101.8176,96238.0
2019-11-13 10:00:00,112.44,112.59,112.33,112.53,84600.0,101.7904,101.9262,101.6908,101.8719,84600.0
2019-11-13 10:10:00,112.52,112.67,112.45,112.56,39269.0,101.8628,101.9986,101.7995,101.8991,39269.0
2019-11-13 10:20:00,112.57,113.11,112.5,113.09,65036.0,101.9081,102.397,101.8447,102.3789,65036.0
2019-11-13 10:30:00,113.05,113.59,113.03,113.58,147267.0,102.3426,102.8315,102.3245,102.8224,147267.0
2019-11-13 10:40:00,113.59,114.08,113.54,113.99,79251.0,102.8315,103.2751,102.7862,103.1936,79251.0
2019-11-13 10:50:00,114.01,114.26,113.88,114.24,194392.0,103.2117,103.438,103.094,103.4199,194392.0
2019-11-13 11:00:00,114.25,114.41,113.94,114.25,145244.0,103.429,103.5738,103.1483,103.429,145244.0
2019-11-13 11:10:00,114.25,114.25,113.99,114.07,44916.0,103.429,103.429,103.1936,103.266,44916.0
2019-11-13 11:20:00,114.07,114.07,113.66,113.69,55951.0,103.266,103.266,102.8949,102.922,55951.0
2019-11-13 11:30:00,113.68,113.81,113.41,113.41,54055.0,102.913,103.0307,102.6685,102.6685,54055.0
2019-11-13 11:40:00,113.43,113.63,113.38,113.5,54582.0,102.6867,102.8677,102.6414,102.75,54582.0
2019-11-13 11:50:00,113.5,113.55,113.38,113.43,17077.0,102.75,102.7953,102.6414,102.6867,17077.0
2019-11-13 12:00:00,113.41,113.42,113.1,113.17,41411.0,102.6685,102.6776,102.3879,102.4513,41411.0
2019-11-13 12:10:00,113.17,113.24,113.0,113.04,118760.0,102.4513,102.5146,102.2974,102.3336,118760.0
2019-11-13 12:20:00,113.03,113.17,112.94,112.95,36140.0,102.3245,102.4513,102.2431,102.2521,36140.0
2019-11-13 12:30:00,112.94,113.09,112.89,112.92,44713.0,102.2431,102.3789,102.1978,102.225,44713.0
2019-11-13 12:40:00,112.92,113.22,112.89,112.9,65483.0,102.225,102.4965,102.1978,102.2069,65483.0
2019-11-13 12:50:00,112.91,113.0,112.79,112.79,53471.0,102.2159,102.2974,102.1073,102.1073,53471.0
2019-11-13 13:00:00,112.8,112.89,112.75,112.83,64010.0,102.1163,102.1978,102.0711,102.1435,64010.0
2019-11-13 13:10:00,112.83,112.91,112.75,112.76,37422.0,102.1435,102.2159,102.0711,102.0801,37422.0
2019-11-13 13:20:00,112.76,112.83,112.67,112.72,33300.0,102.0801,102.1435,101.9986,102.0439,33300.0
2019-11-13 13:30:00,112.72,112.82,112.63,112.8,30304.0,102.0439,102.1344,101.9624,102.1163,30304.0
2019-11-13 13:40:00,112.81,113.0,112.78,112.98,59676.0,102.1254,102.2974,102.0982,102.2793,59676.0
2019-11-13 13:50:00,112.98,112.99,112.52,112.54,56561.0,102.2793,102.2883,101.8628,101.8809,56561.0
2019-11-13 14:00:00,112.56,112.86,112.49,112.86,91668.0,101.8991,102.1706,101.8357,102.1706,91668.0
2019-11-13 14:10:00,112.86,112.95,112.61,112.68,29913.0,102.1706,102.2521,101.9443,102.0077,29913.0
2019-11-13 14:20:00,112.69,112.74,112.58,112.74,35106.0,102.0167,102.062,101.9172,102.062,35106.0
2019-11-13 14:30:00,112.74,112.81,112.63,112.63,42204.0,102.062,102.1254,101.9624,101.9624,42204.0
2019-11-13 14:40:00,112.64,112.86,112.64,112.74,38989.0,101.9715,102.1706,101.9715,102.062,38989.0
2019-11-13 14:50:00,112.75,112.87,112.73,112.86,34271.0,102.0711,102.1797,102.053,102.1706,34271.0
2019-11-13 15:00:00,112.88,112.92,112.77,112.87,74296.0,102.1887,102.225,102.0892,102.1797,74296.0
2019-11-13 15:10:00,112.87,113.01,112.83,112.91,96778.0,102.1797,102.3064,102.1435,102.2159,96778.0
2019-11-13 15:20:00,112.92,113.28,112.81,113.06,121251.0,102.225,102.5509,102.1254,102.3517,121251.0
2019-11-13 15:30:00,113.05,113.07,112.79,112.83,71229.0,102.3426,102.3607,102.1073,102.1435,71229.0
2019-11-13 15:40:00,112.83,112.95,112.79,112.88,80906.0,102.1435,102.2521,102.1073,102.1887,80906.0
2019-11-13 15:50:00,112.88,113.0,112.71,112.85,324201.0,102.1887,102.2974,102.0348,102.1616,324201.0
2019-11-14 09:30:00,113.52,113.7,112.7,113.03,99626.0,102.7681,102.9311,102.0258,102.3245,99626.0
2019-11-14 09:40:00,112.97,113.49,112.97,113.41,41631.0,102.2702,102.741,102.2702,102.6685,41631.0
2019-11-14 09:50:00,113.44,113.94,113.3,113.94,49909.0,102.6957,103.1483,102.569,103.1483,49909.0
2019-11-14 10:00:00,113.92,114.09,113.55,114.01,66635.0,103.1302,103.2841,102.7953,103.2117,66635.0
2019-11-14 10:10:00,114.0,114.35,113.92,114.34,40881.0,103.2027,103.5195,103.1302,103.5105,40881.0
2019-11-14 10:20:00,114.38,114.47,114.13,114.13,29667.0,103.5467,103.6282,103.3204,103.3204,29667.0
2019-11-14 10:30:00,114.16,114.5,114.16,114.49,40447.0,103.3475,103.6553,103.3475,103.6463,40447.0
2019-11-14 10:40:00,114.5,114.55,114.3,114.45,76398.0,103.6553,103.7006,103.4743,103.61,76398.0
2019-11-14 10:50:00,114.47,114.76,114.47,114.65,41429.0,103.6282,103.8907,103.6282,103.7911,41429.0
2019-11-14 11:00:00,114.63,114.74,114.44,114.45,54171.0,103.773,103.8726,103.601,103.61,54171.0
2019-11-14 11:10:00,114.43,114.78,114.39,114.78,31307.0,103.5919,103.9088,103.5557,103.9088,31307.0
2019-11-14 11:20:00,114.77,114.84,114.53,114.58,52974.0,103.8997,103.9631,103.6825,103.7277,52974.0
2019-11-14 11:30:00,114.58,114.61,114.14,114.17,38915.0,103.7277,103.7549,103.3294,103.3566,38915.0
2019-11-14 11:40:00,114.16,114.17,113.82,113.89,36559.0,103.3475,103.3566,103.0397,103.1031,36559.0
2019-11-14 11:50:00,113.88,114.21,113.86,114.15,26882.0,103.094,103.3928,103.0759,103.3385,26882.0
2019-11-14 12:00:00,114.12,114.42,114.07,114.42,35603.0,103.3113,103.5829,103.266,103.5829,35603.0
2019-11-14 12:10:00,114.42,114.42,114.28,114.38,22385.0,103.5829,103.5829,103.4561,103.5467,22385.0
2019-11-14 12:20:00,114.4,114.41,114.16,114.2,26830.0,103.5648,103.5738,103.3475,103.3837,26830.0
2019-11-14 12:30:00,114.2,114.38,114.19,114.22,25316.0,103.3837,103.5467,103.3747,103.4018,25316.0
2019-11-14 12:40:00,114.22,114.37,114.15,114.31,28702.0,103.4018,103.5376,103.3385,103.4833,28702.0
2019-11-14 12:50:00,114.32,114.37,114.02,114.05,50898.0,103.4924,103.5376,103.2208,103.2479,50898.0
2019-11-14 13:00:00,114.05,114.31,114.0,114.22,30421.0,103.2479,103.4833,103.2027,103.4018,30421.0
2019-11-14 13:10:00,114.21,114.24,114.06,114.17,19160.0,103.3928,103.4199,103.257,103.3566,19160.0
2019-11-14 13:20:00,114.19,114.26,114.01,114.04,19074.0,103.3747,103.438,103.2117,103.2389,19074.0
2019-11-14 13:30:00,114.03,114.28,113.96,114.23,23998.0,103.2298,103.4561,103.1665,103.4109,23998.0
2019-11-14 13:40:00,114.26,114.32,114.16,114.29,13021.0,103.438,103.4924,103.3475,103.4652,13021.0
2019-11-14 13:50:00,114.27,114.28,114.01,114.11,47164.0,103.4471,103.4561,103.2117,103.3022,47164.0
2019-11-14 14:00:00,114.11,114.36,114.07,114.29,45335.0,103.3022,103.5286,103.266,103.4652,45335.0
2019-11-14 14:10:00,114.3,114.35,114.2,114.34,29161.0,103.4743,103.5195,103.3837,103.5105,29161.0
2019-11-14 14:20:00,114.35,114.35,114.13,114.26,21936.0,103.5195,103.5195,103.3204,103.438,21936.0
2019-11-14 14:30:00,114.27,114.37,114.21,114.37,21117.0,103.4471,103.5376,103.3928,103.5376,21117.0
2019-11-14 14:40:00,114.37,114.37,114.25,114.32,31889.0,103.5376,103.5376,103.429,103.4924,31889.0
2019-11-14 14:50:00,114.32,114.58,114.31,114.54,25138.0,103.4924,103.7277,103.4833,103.6915,25138.0
2019-11-14 15:00:00,114.53,114.69,114.52,114.65,27260.0,103.6825,103.8273,103.6734,103.7911,27260.0
2019-11-14 15:10:00,114.64,114.67,114.42,114.57,57363.0,103.782,103.8092,103.5829,103.7187,57363.0
2019-11-14 15:20:00,114.57,114.69,114.57,114.66,24449.0,103.7187,103.8273,103.7187,103.8002,24449.0
2019-11-14 15:30:00,114.65,114.69,114.56,114.64,43632.0,103.7911,103.8273,103.7096,103.782,43632.0
2019-11-14 15:40:00,114.64,114.66,114.55,114.58,74874.0,103.782,103.8002,103.7006,103.7277,74874.0
2019-11-14 15:50:00,114.59,114.79,114.51,114.56,202350.0,103.7368,103.9178,103.6644,103.7096,202350.0
2019-11-15 09:30:00,115.12,115.12,113.92,113.99,189419.0,104.2166,104.2166,103.1302,103.1936,189419.0
2019-11-15 09:40:00,114.04,114.14,113.5,114.1,52867.0,103.2389,103.3294,102.75,103.2932,52867.0
2019-11-15 09:50:00,114.08,114.66,114.08,114.58,53245.0,103.2751,103.8002,103.2751,103.7277,53245.0
2019-11-15 10:00:00,114.56,114.59,113.92,114.04,56428.0,103.7096,103.7368,103.1302,103.2389,56428.0
2019-11-15 10:10:00,114.04,114.34,114.04,114.33,44779.0,103.2389,103.5105,103.2389,103.5014,44779.0
2019-11-15 10:20:00,114.32,114.49,114.12,114.47,60155.0,103.4924,103.6463,103.3113,103.6282,60155.0
2019-11-15 10:30:00,114.45,114.57,114.22,114.57,28711.0,103.61,103.7187,103.4018,103.7187,28711.0
2019-11-15 10:40:00,114.57,114.68,114.5,114.65,45099.0,103.7187,103.8183,103.6553,103.7911,45099.0
2019-11-15 10:50:00,114.66,114.91,114.65,114.8,40061.0,103.8002,104.0265,103.7911,103.9269,40061.0
2019-11-15 11:00:00,114.78,115.08,114.75,115.05,46431.0,103.9088,104.1804,103.8816,104.1532,46431.0
2019-11-15 11:10:00,115.05,115.06,114.78,114.78,34687.0,104.1532,104.1623,103.9088,103.9088,34687.0
2019-11-15 11:20:00,114.78,114.85,114.73,114.81,26031.0,103.9088,103.9722,103.8635,103.9359,26031.0
2019-11-15 11:30:00,114.81,114.82,114.73,114.79,24687.0,103.9359,103.945,103.8635,103.9178,24687.0
2019-11-15 11:40:00,114.78,114.91,114.76,114.89,71122.0,103.9088,104.0265,103.8907,104.0084,71122.0
2019-11-15 11:50:00,114.9,115.1,114.9,115.1,46190.0,104.0174,104.1985,104.0174,104.1985,46190.0
2019-11-15 12:00:00,115.1,115.25,115.09,115.25,31779.0,104.1985,104.3343,104.1894,104.3343,31779.0
2019-11-15 12:10:00,115.25,115.36,115.14,115.14,26546.0,104.3343,104.4339,104.2347,104.2347,26546.0
2019-11-15 12:20:00,115.16,115.16,115.01,115.01,26049.0,104.2528,104.2528,104.117,104.117,26049.0
2019-11-15 12:30:00,115.03,115.08,114.95,115.03,22571.0,104.1351,104.1804,104.0627,104.1351,22571.0
2019-11-15 12:40:00,115.03,115.23,115.01,115.09,31126.0,104.1351,104.3162,104.117,104.1894,31126.0
2019-11-15 12:50:00,115.1,115.14,114.8,114.89,46260.0,104.1985,104.2347,103.9269,104.0084,46260.0
2019-11-15 13:00:00,114.9,114.96,114.83,114.85,43514.0,104.0174,104.0717,103.9541,103.9722,43514.0
2019-11-15 13:10:00,114.85,114.89,114.81,114.84,32338.0,103.9722,104.0084,103.9359,103.9631,32338.0
2019-11-15 13:20:00,114.82,114.83,114.73,114.75,52295.0,103.945,103.9541,103.8635,103.8816,52295.0
2019-11-15 13:30:00,114.74,114.91,114.71,114.9,48862.0,103.8726,104.0265,103.8454,104.0174,48862.0
2019-11-15 13:40:00,114.87,114.94,114.78,114.94,24637.0,103.9903,104.0536,103.9088,104.0536,24637.0
2019-11-15 13:50:00,114.94,115.06,114.92,115.04,25023.0,104.0536,104.1623,104.0355,104.1442,25023.0
2019-11-15 14:00:00,115.06,115.06,114.9,114.99,38070.0,104.1623,104.1623,104.0174,104.0989,38070.0
2019-11-15 14:10:00,114.98,115.11,114.93,115.04,38508.0,104.0898,104.2075,104.0446,104.1442,38508.0
2019-11-15 14:20:00,115.03,115.03,114.89,114.93,24701.0,104.1351,104.1351,104.0084,104.0446,24701.0
2019-11-15 14:30:00,114.94,115.03,114.91,114.94,61142.0,104.0536,104.1351,104.0265,104.0536,61142.0
2019-11-15 14:40:00,114.93,115.03,114.92,115.0,36489.0,104.0446,104.1351,104.0355,104.108,36489.0
2019-11-15 14:50:00,114.99,115.03,114.96,114.99,39812.0,104.0989,104.1351,104.0717,104.0989,39812.0
2019-11-15 15:00:00,114.99,115.03,114.89,114.95,30602.0,104.0989,104.1351,104.0084,104.0627,30602.0
2019-11-15 15:10:00,114.96,114.99,114.89,114.91,42784.0,104.0717,104.0989,104.0084,104.0265,42784.0
2019-11-15 15:20:00,114.91,114.97,114.82,114.9,49968.0,104.0265,104.0808,103.945,104.0174,49968.0
2019-11-15 15:30:00,114.9,115.23,114.86,115.21,93539.0,104.0174,104.3162,103.9812,104.2981,93539.0
2019-11-15 15:40:00,115.21,115.26,115.04,115.22,106612.0,104.2981,104.3433,104.1442,104.3071,106612.0
2019-11-15 15:50:00,115.22,115.54,115.21,115.53,382614.0,104.3071,104.5968,104.2981,104.5878,382614.0
2019-11-18 09:30:00,115.74,116.8,115.62,116.23,220826.0,104.7779,105.7375,104.6692,105.2215,220826.0
2019-11-18 09:40:00,116.21,116.6,116.08,116.22,124560.0,105.2033,105.5564,105.0857,105.2124,124560.0
2019-11-18 09:50:00,116.25,116.37,115.99,116.25,131593.0,105.2396,105.3482,105.0042,105.2396,131593.0
2019-11-18 10:00:00,116.25,116.29,116.02,116.21,106701.0,105.2396,105.2758,105.0313,105.2033,106701.0
2019-11-18 10:10:00,116.21,116.28,116.08,116.23,126539.0,105.2033,105.2667,105.0857,105.2215,126539.0
2019-11-18 10:20:00,116.21,116.35,116.21,116.33,60955.0,105.2033,105.3301,105.2033,105.312,60955.0
2019-11-18 10:30:00,116.33,116.37,116.09,116.25,61573.0,105.312,105.3482,105.0947,105.2396,61573.0
2019-11-18 10:40:00,116.26,116.35,116.16,116.32,43077.0,105.2486,105.3301,105.1581,105.3029,43077.0
2019-11-18 10:50:00,116.32,116.35,116.14,116.18,50976.0,105.3029,105.3301,105.14,105.1762,50976.0
2019-11-18 11:00:00,116.18,116.23,116.08,116.14,67452.0,105.1762,105.2215,105.0857,105.14,67452.0
2019-11-18 11:10:00,116.13,116.24,116.02,116.06,51927.0,105.1309,105.2305,105.0313,105.0676,51927.0
2019-11-18 11:20:00,116.07,116.22,115.9,116.13,68866.0,105.0766,105.2124,104.9227,105.1309,68866.0
2019-11-18 11:30:00,116.12,116.26,116.05,116.16,44534.0,105.1219,105.2486,105.0585,105.1581,44534.0
2019-11-18 11:40:00,116.16,116.22,115.87,116.0,61090.0,105.1581,105.2124,104.8956,105.0132,61090.0
2019-11-18 11:50:00,116.0,116.07,115.83,115.88,62958.0,105.0132,105.0766,104.8593,104.9046,62958.0
2019-11-18 12:00:00,115.87,116.0,115.78,115.91,71870.0,104.8956,105.0132,104.8141,104.9318,71870.0
2019-11-18 12:10:00,115.91,115.94,115.85,115.9,51757.0,104.9318,104.9589,104.8774,104.9227,51757.0
2019-11-18 12:20:00,115.91,116.02,115.87,115.89,49128.0,104.9318,105.0313,104.8956,104.9137,49128.0
2019-11-18 12:30:00,115.9,116.03,115.85,115.92,40778.0,104.9227,105.0404,104.8774,104.9408,40778.0
2019-11-18 12:40:00,115.93,116.01,115.91,115.92,40225.0,104.9499,105.0223,104.9318,104.9408,40225.0
2019-11-18 12:50:00,115.91,115.99,115.73,115.77,85755.0,104.9318,105.0042,104.7688,104.805,85755.0
2019-11-18 13:00:00,115.79,115.83,115.72,115.73,31355.0,104.8231,104.8593,104.7598,104.7688,31355.0
2019-11-18 13:10:00,115.73,115.82,115.64,115.82,37774.0,104.7688,104.8503,104.6873,104.8503,37774.0
2019-11-18 13:20:00,115.83,115.88,115.74,115.83,36921.0,104.8593,104.9046,104.7779,104.8593,36921.0
2019-11-18 13:30:00,115.82,115.85,115.54,115.64,81421.0,104.8503,104.8774,104.5968,104.6873,81421.0
2019-11-18 13:40:00,115.64,115.65,115.51,115.58,81545.0,104.6873,104.6964,104.5696,104.633,81545.0
2019-11-18 13:50:00,115.59,115.61,115.44,115.47,65991.0,104.6421,104.6602,104.5063,104.5334,65991.0
2019-11-18 14:00:00,115.48,115.49,115.38,115.47,59195.0,104.5425,104.5515,104.452,104.5334,59195.0
2019-11-18 14:10:00,115.47,115.49,115.3,115.34,66146.0,104.5334,104.5515,104.3795,104.4158,66146.0
2019-11-18 14:20:00,115.33,115.53,115.32,115.37,87053.0,104.4067,104.5878,104.3976,104.4429,87053.0
2019-11-18 14:30:00,115.37,115.55,115.34,115.39,79470.0,104.4429,104.6059,104.4158,104.461,79470.0
2019-11-18 14:40:00,115.39,115.45,115.19,115.24,104555.0,104.461,104.5153,104.28,104.3252,104555.0
2019-11-18 14:50:00,115.24,115.32,115.09,115.13,106475.0,104.3252,104.3976,104.1894,104.2256,106475.0
2019-11-18 15:00:00,115.14,115.26,115.11,115.11,122186.0,104.2347,104.3433,104.2075,104.2075,122186.0
2019-11-18 15:10:00,115.12,115.43,115.07,115.43,88191.0,104.2166,104.4972,104.1713,104.4972,88191.0
2019-11-18 15:20:00,115.45,115.45,115.17,115.21,76650.0,104.5153,104.5153,104.2619,104.2981,76650.0
2019-11-18 15:30:00,115.22,115.29,115.03,115.21,122897.0,104.3071,104.3705,104.1351,104.2981,122897.0
2019-11-18 15:40:00,115.21,115.25,115.08,115.08,126202.0,104.2981,104.3343,104.1804,104.1804,126202.0
2019-11-18 15:50:00,115.09,115.32,115.02,115.04,436401.0,104.1894,104.3976,104.1261,104.1442,436401.0
2019-11-19 09:30:00,115.12,115.12,113.41,113.5,464914.0,104.2166,104.2166,102.6685,102.75,464914.0
2019-11-19 09:40:00,113.5,114.19,112.91,114.05,296830.0,102.75,103.3747,102.2159,103.2479,296830.0
2019-11-19 09:50:00,114.09,114.39,113.77,114.03,145871.0,103.2841,103.5557,102.9945,103.2298,145871.0
2019-11-19 10:00:00,113.99,114.03,113.34,113.41,110957.0,103.1936,103.2298,102.6052,102.6685,110957.0
2019-11-19 10:10:00,113.41,113.96,113.34,113.86,141346.0,102.6685,103.1665,102.6052,103.0759,141346.0
2019-11-19 10:20:00,113.84,114.11,113.67,114.01,148468.0,103.0578,103.3022,102.9039,103.2117,148468.0
2019-11-19 10:30:00,113.99,114.0,113.56,113.64,72664.0,103.1936,103.2027,102.8043,102.8768,72664.0
2019-11-19 10:40:00,113.64,113.75,113.56,113.69,102490.0,102.8768,102.9763,102.8043,102.922,102490.0
2019-11-19 10:50:00,113.7,113.76,113.46,113.7,116699.0,102.9311,102.9854,102.7138,102.9311,116699.0
2019-11-19 11:00:00,113.69,113.77,113.53,113.55,53288.0,102.922,102.9945,102.7772,102.7953,53288.0
2019-11-19 11:10:00,113.57,113.73,113.45,113.7,83213.0,102.8134,102.9582,102.7048,102.9311,83213.0
2019-11-19 11:20:00,113.7,113.93,113.69,113.9,73669.0,102.9311,103.1393,102.922,103.1121,73669.0
2019-11-19 11:30:00,113.92,114.22,113.89,114.06,73356.0,103.1302,103.4018,103.1031,103.257,73356.0
2019-11-19 11:40:00,114.09,114.14,113.83,113.87,57402.0,103.2841,103.3294,103.0488,103.085,57402.0
2019-11-19 11:50:00,113.87,114.0,113.8,113.93,60287.0,103.085,103.2027,103.0216,103.1393,60287.0
2019-11-19 12:00:00,113.95,114.05,113.89,114.02,76803.0,103.1574,103.2479,103.1031,103.2208,76803.0
2019-11-19 12:10:00,114.02,114.25,113.97,114.02,102315.0,103.2208,103.429,103.1755,103.2208,102315.0
2019-11-19 12:20:00,114.03,114.07,113.77,113.79,110933.0,103.2298,103.266,102.9945,103.0126,110933.0
2019-11-19 12:30:00,113.8,113.83,113.41,113.55,55857.0,103.0216,103.0488,102.6685,102.7953,55857.0
2019-11-19 12:40:00,113.54,113.61,113.38,113.42,43309.0,102.7862,102.8496,102.6414,102.6776,43309.0
2019-11-19 12:50:00,113.42,113.56,113.33,113.41,29567.0,102.6776,102.8043,102.5961,102.6685,29567.0
2019-11-19 13:00:00,113.42,113.55,113.35,113.55,55975.0,102.6776,102.7953,102.6142,102.7953,55975.0
2019-11-19 13:10:00,113.57,113.91,113.55,113.86,102349.0,102.8134,103.1212,102.7953,103.0759,102349.0
2019-11-19 13:20:00,113.86,113.91,113.63,113.69,62198.0,103.0759,103.1212,102.8677,102.922,62198.0
2019-11-19 13:30:00,113.7,113.73,113.54,113.54,51120.0,102.9311,102.9582,102.7862,102.7862,51120.0
2019-11-19 13:40:00,113.53,113.56,113.08,113.1,72885.0,102.7772,102.8043,102.3698,102.3879,72885.0
2019-11-19 13:50:00,113.11,113.12,112.87,112.97,100930.0,102.397,102.406,102.1797,102.2702,100930.0
2019-11-19 14:00:00,112.97,113.25,112.9,113.17,110384.0,102.2702,102.5237,102.2069,102.4513,110384.0
2019-11-19 14:10:00,113.17,113.27,113.1,113.19,74815.0,102.4513,102.5418,102.3879,102.4694,74815.0
2019-11-19 14:20:00,113.18,113.54,113.16,113.41,66556.0,102.4603,102.7862,102.4422,102.6685,66556.0
2019-11-19 14:30:00,113.41,113.55,113.24,113.25,92988.0,102.6685,102.7953,102.5146,102.5237,92988.0
2019-11-19 14:40:00,113.25,113.49,113.25,113.27,63614.0,102.5237,102.741,102.5237,102.5418,63614.0
2019-11-19 14:50:00,113.28,113.29,113.03,113.05,81303.0,102.5509,102.5599,102.3245,102.3426,81303.0
2019-11-19 15:00:00,113.05,113.26,113.04,113.09,91656.0,102.3426,102.5328,102.3336,102.3789,91656.0
2019-11-19 15:10:00,113.09,113.13,112.93,113.05,119353.0,102.3789,102.4151,102.234,102.3426,119353.0
2019-11-19 15:20:00,113.04,113.16,112.9,113.05,143009.0,102.3336,102.4422,102.2069,102.3426,143009.0
2019-11-19 15:30:00,113.05,113.23,112.95,113.19,183075.0,102.3426,102.5056,102.2521,102.4694,183075.0
2019-11-19 15:40:00,113.2,113.48,113.13,113.26,214377.0,102.4784,102.7319,102.4151,102.5328,214377.0
2019-11-19 15:50:00,113.27,113.66,113.22,113.4,513217.0,102.5418,102.8949,102.4965,102.6595,513217.0
2019-11-20 09:30:00,118.28,121.22,118.24,119.9,1665140.0,107.0773,109.7388,107.0411,108.5439,1665140.0
2019-11-20 09:40:00,119.93,120.71,119.5,119.72,908152.0,108.571,109.2771,108.1817,108.3809,908152.0
2019-11-20 09:50:00,119.72,120.37,119.58,119.68,515384.0,108.3809,108.9693,108.2542,108.3447,515384.0
2019-11-20 10:00:00,119.72,120.1,119.12,119.55,582331.0,108.3809,108.7249,107.8377,108.227,582331.0
2019-11-20 10:10:00,119.54,120.03,118.79,120.01,423971.0,108.218,108.6615,107.539,108.6434,423971.0
2019-11-20 10:20:00,120.01,120.33,119.22,119.88,525726.0,108.6434,108.9331,107.9283,108.5258,525726.0
2019-11-20 10:30:00,119.86,120.1,118.93,118.99,303020.0,108.5076,108.7249,107.6657,107.72,303020.0
2019-11-20 10:40:00,119.0,119.39,118.5,119.36,320603.0,107.7291,108.0822,107.2765,108.055,320603.0
2019-11-20 10:50:00,119.38,119.39,118.54,119.24,201565.0,108.0731,108.0822,107.3127,107.9464,201565.0
2019-11-20 11:00:00,119.19,119.63,118.34,119.06,289311.0,107.9011,108.2994,107.1316,107.7834,289311.0
2019-11-20 11:10:00,119.02,119.39,118.85,119.13,296568.0,107.7472,108.0822,107.5933,107.8468,296568.0
2019-11-20 11:20:00,119.13,119.13,117.81,118.0,395822.0,107.8468,107.8468,106.6518,106.8238,395822.0
2019-11-20 11:30:00,117.98,118.66,117.75,118.55,235922.0,106.8057,107.4213,106.5975,107.3217,235922.0
2019-11-20 11:40:00,118.51,118.68,118.17,118.39,214400.0,107.2855,107.4394,106.9777,107.1769,214400.0
2019-11-20 11:50:00,118.38,118.81,118.25,118.64,177800.0,107.1678,107.5571,107.0501,107.4032,177800.0
2019-11-20 12:00:00,118.68,118.86,118.24,118.36,166419.0,107.4394,107.6024,107.0411,107.1497,166419.0
2019-11-20 12:10:00,118.37,118.66,118.15,118.33,99908.0,107.1588,107.4213,106.9596,107.1226,99908.0
2019-11-20 12:20:00,118.32,118.32,117.79,117.79,137989.0,107.1135,107.1135,106.6337,106.6337,137989.0
2019-11-20 12:30:00,117.8,118.36,117.66,117.98,102927.0,106.6428,107.1497,106.516,106.8057,102927.0
2019-11-20 12:40:00,118.01,118.27,117.93,118.25,86216.0,106.8329,107.0682,106.7604,107.0501,86216.0
2019-11-20 12:50:00,118.28,118.3,117.48,117.73,165553.0,107.0773,107.0954,106.3531,106.5794,165553.0
2019-11-20 13:00:00,117.69,117.94,117.5,117.75,138431.0,106.5432,106.7695,106.3712,106.5975,138431.0
2019-11-20 13:10:00,117.75,117.82,117.19,117.2,183229.0,106.5975,106.6609,106.0905,106.0996,183229.0
2019-11-20 13:20:00,117.23,117.54,116.99,117.02,143890.0,106.1267,106.4074,105.9095,105.9366,143890.0
2019-11-20 13:30:00,117.03,117.5,116.96,117.47,107096.0,105.9457,106.3712,105.8823,106.344,107096.0
2019-11-20 13:40:00,117.48,117.68,117.27,117.67,151875.0,106.3531,106.5341,106.163,106.5251,151875.0
2019-11-20 13:50:00,117.68,117.84,117.23,117.24,139720.0,106.5341,106.679,106.1267,106.1358,139720.0
2019-11-20 14:00:00,117.24,117.83,117.15,117.69,93168.0,106.1358,106.6699,106.0543,106.5432,93168.0
2019-11-20 14:10:00,117.67,118.02,117.62,118.0,202821.0,106.5251,106.8419,106.4798,106.8238,202821.0
2019-11-20 14:20:00,118.0,118.15,117.62,118.01,120734.0,106.8238,106.9596,106.4798,106.8329,120734.0
2019-11-20 14:30:00,118.02,118.26,117.93,118.04,148904.0,106.8419,107.0592,106.7604,106.86,148904.0
2019-11-20 14:40:00,118.03,118.19,117.8,117.97,120196.0,106.851,106.9958,106.6428,106.7967,120196.0
2019-11-20 14:50:00,117.98,118.01,117.5,117.83,113763.0,106.8057,106.8329,106.3712,106.6699,113763.0
2019-11-20 15:00:00,117.82,118.04,117.7,117.99,95595.0,106.6609,106.86,106.5522,106.8148,95595.0
2019-11-20 15:10:00,117.99,118.05,117.64,117.68,138715.0,106.8148,106.8691,106.4979,106.5341,138715.0
2019-11-20 15:20:00,117.65,117.79,117.47,117.56,131504.0,106.507,106.6337,106.344,106.4255,131504.0
2019-11-20 15:30:00,117.53,117.54,117.22,117.41,202112.0,106.3983,106.4074,106.1177,106.2897,202112.0
2019-11-20 15:40:00,117.42,117.56,117.33,117.42,229537.0,106.2987,106.4255,106.2173,106.2987,229537.0
2019-11-20 15:50:00,117.41,117.89,117.1,117.8,755680.0,106.2897,106.7242,106.0091,106.6428,755680.0
2019-11-21 09:30:00,118.99,119.0,116.75,117.25,337499.0,107.72,107.7291,105.6922,106.1448,337499.0
2019-11-21 09:40:00,117.33,117.49,116.91,117.45,297485.0,106.2173,106.3621,105.8371,106.3259,297485.0
2019-11-21 09:50:00,117.4,118.45,117.36,117.98,339998.0,106.2806,107.2312,106.2444,106.8057,339998.0
2019-11-21 10:00:00,117.99,118.13,117.31,117.51,176781.0,106.8148,106.9415,106.1992,106.3802,176781.0
2019-11-21 10:10:00,117.49,117.57,116.85,116.89,131436.0,106.3621,106.4345,105.7827,105.8189,131436.0
2019-11-21 10:20:00,116.88,117.08,116.87,116.96,102148.0,105.8099,105.9909,105.8008,105.8823,102148.0
2019-11-21 10:30:00,116.95,117.03,116.72,116.9,134584.0,105.8733,105.9457,105.665,105.828,134584.0
2019-11-21 10:40:00,116.93,117.26,116.68,117.14,126228.0,105.8552,106.1539,105.6288,106.0453,126228.0
2019-11-21 10:50:00,117.13,117.64,116.98,117.37,144145.0,106.0362,106.4979,105.9004,106.2535,144145.0
2019-11-21 11:00:00,117.35,117.51,117.19,117.48,90754.0,106.2354,106.3802,106.0905,106.3531,90754.0
2019-11-21 11:10:00,117.47,117.71,117.25,117.54,92727.0,106.344,106.5613,106.1448,106.4074,92727.0
2019-11-21 11:20:00,117.55,117.65,117.24,117.32,127535.0,106.4164,106.507,106.1358,106.2082,127535.0
2019-11-21 11:30:00,117.34,117.53,117.22,117.3,65795.0,106.2263,106.3983,106.1177,106.1901,65795.0
2019-11-21 11:40:00,117.3,117.49,117.2,117.32,35002.0,106.1901,106.3621,106.0996,106.2082,35002.0
2019-11-21 11:50:00,117.32,117.48,117.24,117.34,38547.0,106.2082,106.3531,106.1358,106.2263,38547.0
2019-11-21 12:00:00,117.34,117.4,117.24,117.29,45721.0,106.2263,106.2806,106.1358,106.1811,45721.0
2019-11-21 12:10:00,117.29,117.73,117.29,117.62,52572.0,106.1811,106.5794,106.1811,106.4798,52572.0
2019-11-21 12:20:00,117.61,117.66,117.45,117.56,43798.0,106.4708,106.516,106.3259,106.4255,43798.0
2019-11-21 12:30:00,117.54,117.6,117.26,117.26,131315.0,106.4074,106.4617,106.1539,106.1539,131315.0
2019-11-21 12:40:00,117.26,117.5,117.19,117.21,39149.0,106.1539,106.3712,106.0905,106.1086,39149.0
2019-11-21 12:50:00,117.21,117.29,117.15,117.25,58570.0,106.1086,106.1811,106.0543,106.1448,58570.0
2019-11-21 13:00:00,117.24,117.28,117.08,117.09,46862.0,106.1358,106.172,105.9909,106.0,46862.0
2019-11-21 13:10:00,117.1,117.22,117.02,117.11,48285.0,106.0091,106.1177,105.9366,106.0181,48285.0
2019-11-21 13:20:00,117.11,117.15,116.98,117.04,42838.0,106.0181,106.0543,105.9004,105.9547,42838.0
2019-11-21 13:30:00,117.05,117.27,116.98,117.18,104736.0,105.9638,106.163,105.9004,106.0815,104736.0
2019-11-21 13:40:00,117.19,117.26,116.98,117.2,52976.0,106.0905,106.1539,105.9004,106.0996,52976.0
2019-11-21 13:50:00,117.21,117.27,117.01,117.01,61237.0,106.1086,106.163,105.9276,105.9276,61237.0
2019-11-21 14:00:00,116.98,117.12,116.89,117.01,66408.0,105.9004,106.0272,105.8189,105.9276,66408.0
2019-11-21 14:10:00,117.02,117.25,117.02,117.22,57296.0,105.9366,106.1448,105.9366,106.1177,57296.0
2019-11-21 14:20:00,117.23,117.31,117.11,117.31,71267.0,106.1267,106.1992,106.0181,106.1992,71267.0
2019-11-21 14:30:00,117.32,117.37,116.97,117.0,84317.0,106.2082,106.2535,105.8914,105.9185,84317.0
2019-11-21 14:40:00,117.01,117.09,116.95,117.02,76036.0,105.9276,106.0,105.8733,105.9366,76036.0
2019-11-21 14:50:00,117.01,117.01,116.83,116.88,62926.0,105.9276,105.9276,105.7646,105.8099,62926.0
2019-11-21 15:00:00,116.89,117.14,116.89,117.05,83690.0,105.8189,106.0453,105.8189,105.9638,83690.0
2019-11-21 15:10:00,117.05,117.22,117.01,117.07,62678.0,105.9638,106.1177,105.9276,105.9819,62678.0
2019-11-21 15:20:00,117.06,117.2,116.9,116.95,58616.0,105.9728,106.0996,105.828,105.8733,58616.0
2019-11-21 15:30:00,116.96,117.05,116.95,116.99,136565.0,105.8823,105.9638,105.8733,105.9095,136565.0
2019-11-21 15:40:00,116.99,117.08,116.94,117.01,117495.0,105.9095,105.9909,105.8642,105.9276,117495.0
2019-11-21 15:50:00,117.01,117.11,116.76,117.0,294606.0,105.9276,106.0181,105.7013,105.9185,294606.0
2019-11-22 09:30:00,117.09,117.72,116.75,117.58,133013.0,106.0,106.5703,105.6922,106.4436,133013.0
2019-11-22 09:40:00,117.51,117.88,117.42,117.62,64927.0,106.3802,106.7152,106.2987,106.4798,64927.0
2019-11-22 09:50:00,117.68,117.73,117.43,117.52,94504.0,106.5341,106.5794,106.3078,106.3893,94504.0
2019-11-22 10:00:00,117.54,117.95,117.48,117.93,91765.0,106.4074,106.7785,106.3531,106.7604,91765.0
2019-11-22 10:10:00,117.94,118.08,117.63,118.01,171554.0,106.7695,106.8962,106.4889,106.8329,171554.0
2019-11-22 10:20:00,118.03,118.1,117.69,117.69,132361.0,106.851,106.9143,106.5432,106.5432,132361.0
2019-11-22 10:30:00,117.69,117.86,117.6,117.63,93863.0,106.5432,106.6971,106.4617,106.4889,93863.0
2019-11-22 10:40:00,117.63,117.89,117.6,117.84,163602.0,106.4889,106.7242,106.4617,106.679,163602.0
2019-11-22 10:50:00,117.84,117.97,117.54,117.73,59770.0,106.679,106.7967,106.4074,106.5794,59770.0
2019-11-22 11:00:00,117.74,117.77,117.51,117.53,93398.0,106.5884,106.6156,106.3802,106.3983,93398.0
2019-11-22 11:10:00,117.54,117.57,117.37,117.43,44465.0,106.4074,106.4345,106.2535,106.3078,44465.0
2019-11-22 11:20:00,117.45,117.5,117.35,117.46,52420.0,106.3259,106.3712,106.2354,106.335,52420.0
2019-11-22 11:30:00,117.46,117.54,117.35,117.42,44730.0,106.335,106.4074,106.2354,106.2987,44730.0
2019-11-22 11:40:00,117.44,117.7,117.43,117.68,35350.0,106.3169,106.5522,106.3078,106.5341,35350.0
2019-11-22 11:50:00,117.69,117.73,117.64,117.69,26539.0,106.5432,106.5794,106.4979,106.5432,26539.0
2019-11-22 12:00:00,117.69,117.77,117.6,117.68,34962.0,106.5432,106.6156,106.4617,106.5341,34962.0
2019-11-22 12:10:00,117.68,117.7,117.46,117.51,40358.0,106.5341,106.5522,106.335,106.3802,40358.0
2019-11-22 12:20:00,117.51,117.53,117.3,117.32,47923.0,106.3802,106.3983,106.1901,106.2082,47923.0
2019-11-22 12:30:00,117.31,117.39,117.23,117.26,54167.0,106.1992,106.2716,106.1267,106.1539,54167.0
2019-11-22 12:40:00,117.26,117.43,117.25,117.29,26581.0,106.1539,106.3078,106.1448,106.1811,26581.0
2019-11-22 12:50:00,117.29,117.43,117.28,117.34,27173.0,106.1811,106.3078,106.172,106.2263,27173.0
2019-11-22 13:00:00,117.34,117.35,117.17,117.21,27238.0,106.2263,106.2354,106.0724,106.1086,27238.0
2019-11-22 13:10:00,117.2,117.31,117.17,117.3,31822.0,106.0996,106.1992,106.0724,106.1901,31822.0
2019-11-22 13:20:00,117.29,117.31,117.19,117.27,36579.0,106.1811,106.1992,106.0905,106.163,36579.0
2019-11-22 13:30:00,117.27,117.32,117.11,117.11,41751.0,106.163,106.2082,106.0181,106.0181,41751.0
2019-11-22 13:40:00,117.11,117.28,117.09,117.24,36479.0,106.0181,106.172,106.0,106.1358,36479.0
2019-11-22 13:50:00,117.21,117.3,117.12,117.3,28438.0,106.1086,106.1901,106.0272,106.1901,28438.0
2019-11-22 14:00:00,117.3,117.41,117.27,117.39,33017.0,106.1901,106.2897,106.163,106.2716,33017.0
2019-11-22 14:10:00,117.39,117.51,117.38,117.48,47903.0,106.2716,106.3802,106.2625,106.3531,47903.0
2019-11-22 14:20:00,117.48,117.53,117.44,117.48,52992.0,106.3531,106.3983,106.3169,106.3531,52992.0
2019-11-22 14:30:00,117.48,117.62,117.35,117.37,87347.0,106.3531,106.4798,106.2354,106.2535,87347.0
2019-11-22 14:40:00,117.36,117.41,117.29,117.4,86855.0,106.2444,106.2897,106.1811,106.2806,86855.0
2019-11-22 14:50:00,117.39,117.44,117.28,117.34,74883.0,106.2716,106.3169,106.172,106.2263,74883.0
2019-11-22 15:00:00,117.34,117.47,117.28,117.46,42827.0,106.2263,106.344,106.172,106.335,42827.0
2019-11-22 15:10:00,117.47,117.78,117.42,117.78,87048.0,106.344,106.6246,106.2987,106.6246,87048.0
2019-11-22 15:20:00,117.78,117.87,117.72,117.77,98197.0,106.6246,106.7061,106.5703,106.6156,98197.0
2019-11-22 15:30:00,117.77,117.98,117.75,117.91,114545.0,106.6156,106.8057,106.5975,106.7423,114545.0
2019-11-22 15:40:00,117.92,117.97,117.86,117.96,130567.0,106.7514,106.7967,106.6971,106.7876,130567.0
2019-11-22 15:50:00,117.95,118.2,117.86,118.19,389344.0,106.7785,107.0049,106.6971,106.9958,389344.0
2019-11-25 09:30:00,118.82,119.15,118.46,118.64,135387.0,107.5661,107.8649,107.2402,107.4032,135387.0
2019-11-25 09:40:00,118.64,118.85,118.25,118.25,89369.0,107.4032,107.5933,107.0501,107.0501,89369.0
2019-11-25 09:50:00,118.23,118.39,118.03,118.25,85066.0,107.032,107.1769,106.851,107.0501,85066.0
2019-11-25 10:00:00,118.22,118.23,117.89,117.98,84301.0,107.023,107.032,106.7242,106.8057,84301.0
2019-11-25 10:10:00,117.99,118.19,117.9,118.09,75473.0,106.8148,106.9958,106.7333,106.9053,75473.0
2019-11-25 10:20:00,118.07,118.07,117.73,117.78,53762.0,106.8872,106.8872,106.5794,106.6246,53762.0
2019-11-25 10:30:00,117.78,117.8,117.43,117.44,74797.0,106.6246,106.6428,106.3078,106.3169,74797.0
2019-11-25 10:40:00,117.44,117.64,117.41,117.47,66661.0,106.3169,106.4979,106.2897,106.344,66661.0
2019-11-25 10:50:00,117.48,117.62,117.37,117.44,44808.0,106.3531,106.4798,106.2535,106.3169,44808.0
2019-11-25 11:00:00,117.44,117.45,117.08,117.41,91078.0,106.3169,106.3259,105.9909,106.2897,91078.0
2019-11-25 11:10:00,117.39,117.43,117.15,117.16,66104.0,106.2716,106.3078,106.0543,106.0634,66104.0
2019-11-25 11:20:00,117.18,117.21,116.81,116.89,126443.0,106.0815,106.1086,105.7465,105.8189,126443.0
2019-11-25 11:30:00,116.88,117.0,116.73,116.89,164636.0,105.8099,105.9185,105.6741,105.8189,164636.0
2019-11-25 11:40:00,116.89,117.06,116.7,116.89,145267.0,105.8189,105.9728,105.6469,105.8189,145267.0
2019-11-25 11:50:00,116.89,117.27,116.81,116.96,80700.0,105.8189,106.163,105.7465,105.8823,80700.0
2019-11-25 12:00:00,116.97,117.23,116.96,117.23,44269.0,105.8914,106.1267,105.8823,106.1267,44269.0
2019-11-25 12:10:00,117.21,117.39,117.14,117.31,53946.0,106.1086,106.2716,106.0453,106.1992,53946.0
2019-11-25 12:20:00,117.31,117.33,117.13,117.3,28468.0,106.1992,106.2173,106.0362,106.1901,28468.0
2019-11-25 12:30:00,117.32,117.33,117.19,117.25,35137.0,106.2082,106.2173,106.0905,106.1448,35137.0
2019-11-25 12:40:00,117.24,117.4,117.24,117.38,20506.0,106.1358,106.2806,106.1358,106.2625,20506.0
2019-11-25 12:50:00,117.36,117.39,117.29,117.33,31406.0,106.2444,106.2716,106.1811,106.2173,31406.0
2019-11-25 13:00:00,117.35,117.39,116.91,116.96,60988.0,106.2354,106.2716,105.8371,105.8823,60988.0
2019-11-25 13:10:00,116.96,117.03,116.89,116.98,40352.0,105.8823,105.9457,105.8189,105.9004,40352.0
2019-11-25 13:20:00,116.97,116.97,116.82,116.9,29713.0,105.8914,105.8914,105.7556,105.828,29713.0
2019-11-25 13:30:00,116.9,116.98,116.88,116.92,71668.0,105.828,105.9004,105.8099,105.8461,71668.0
2019-11-25 13:40:00,116.92,116.96,116.72,116.73,42949.0,105.8461,105.8823,105.665,105.6741,42949.0
2019-11-25 13:50:00,116.73,116.87,116.68,116.87,36851.0,105.6741,105.8008,105.6288,105.8008,36851.0
2019-11-25 14:00:00,116.87,116.94,116.8,116.85,32935.0,105.8008,105.8642,105.7375,105.7827,32935.0
2019-11-25 14:10:00,116.86,116.97,116.83,116.94,41804.0,105.7918,105.8914,105.7646,105.8642,41804.0
2019-11-25 14:20:00,116.95,117.11,116.93,117.05,42306.0,105.8733,106.0181,105.8552,105.9638,42306.0
2019-11-25 14:30:00,117.04,117.19,117.0,117.17,89499.0,105.9547,106.0905,105.9185,106.0724,89499.0
2019-11-25 14:40:00,117.18,117.18,116.91,117.03,79225.0,106.0815,106.0815,105.8371,105.9457,79225.0
2019-11-25 14:50:00,117.05,117.07,116.75,116.84,78863.0,105.9638,105.9819,105.6922,105.7737,78863.0
2019-11-25 15:00:00,116.84,117.03,116.78,116.94,116868.0,105.7737,105.9457,105.7194,105.8642,116868.0
2019-11-25 15:10:00,116.94,117.15,116.92,117.13,57626.0,105.8642,106.0543,105.8461,106.0362,57626.0
2019-11-25 15:20:00,117.14,117.2,117.03,117.1,60729.0,106.0453,106.0996,105.9457,106.0091,60729.0
2019-11-25 15:30:00,117.1,117.17,117.0,117.01,104041.0,106.0091,106.0724,105.9185,105.9276,104041.0
2019-11-25 15:40:00,117.01,117.07,116.96,116.96,107347.0,105.9276,105.9819,105.8823,105.8823,107347.0
2019-11-25 15:50:00,116.95,117.08,116.95,117.01,268991.0,105.8733,105.9909,105.8733,105.9276,268991.0
2019-11-26 09:30:00,117.56,117.84,117.13,117.41,110537.0,106.4255,106.679,106.0362,106.2897,110537.0
2019-11-26 09:40:00,117.46,117.8,117.2,117.44,51519.0,106.335,106.6428,106.0996,106.3169,51519.0
2019-11-26 09:50:00,117.44,117.6,117.27,117.29,88739.0,106.3169,106.4617,106.163,106.1811,88739.0
2019-11-26 10:00:00,117.25,117.67,117.05,117.55,105238.0,106.1448,106.5251,105.9638,106.4164,105238.0
2019-11-26 10:10:00,117.53,117.53,116.95,117.08,99519.0,106.3983,106.3983,105.8733,105.9909,99519.0
2019-11-26 10:20:00,117.08,117.4,117.07,117.2,53771.0,105.9909,106.2806,105.9819,106.0996,53771.0
2019-11-26 10:30:00,117.17,117.31,117.1,117.17,113782.0,106.0724,106.1992,106.0091,106.0724,113782.0
2019-11-26 10:40:00,117.19,117.43,116.96,117.41,158603.0,106.0905,106.3078,105.8823,106.2897,158603.0
2019-11-26 10:50:00,117.44,117.54,117.28,117.35,65493.0,106.3169,106.4074,106.172,106.2354,65493.0
2019-11-26 11:00:00,117.37,117.39,117.15,117.35,102466.0,106.2535,106.2716,106.0543,106.2354,102466.0
2019-11-26 11:10:00,117.35,117.38,117.22,117.35,84082.0,106.2354,106.2625,106.1177,106.2354,84082.0
2019-11-26 11:20:00,117.39,117.73,117.36,117.73,71194.0,106.2716,106.5794,106.2444,106.5794,71194.0
2019-11-26 11:30:00,117.72,117.8,117.57,117.61,40441.0,106.5703,106.6428,106.4345,106.4708,40441.0
2019-11-26 11:40:00,117.62,117.84,117.62,117.68,46810.0,106.4798,106.679,106.4798,106.5341,46810.0
2019-11-26 11:50:00,117.66,117.88,117.6,117.64,77905.0,106.516,106.7152,106.4617,106.4979,77905.0
2019-11-26 12:00:00,117.65,117.91,117.49,117.91,44318.0,106.507,106.7423,106.3621,106.7423,44318.0
2019-11-26 12:10:00,117.92,118.02,117.89,117.95,47301.0,106.7514,106.8419,106.7242,106.7785,47301.0
2019-11-26 12:20:00,117.97,118.16,117.92,118.03,31636.0,106.7967,106.9687,106.7514,106.851,31636.0
2019-11-26 12:30:00,118.03,118.03,117.85,117.93,32056.0,106.851,106.851,106.688,106.7604,32056.0
2019-11-26 12:40:00,117.91,118.11,117.82,118.08,57964.0,106.7423,106.9234,106.6609,106.8962,57964.0
2019-11-26 12:50:00,118.07,118.24,118.05,118.21,28566.0,106.8872,107.0411,106.8691,107.0139,28566.0
2019-11-26 13:00:00,118.21,118.34,118.11,118.32,49964.0,107.0139,107.1316,106.9234,107.1135,49964.0
2019-11-26 13:10:00,118.33,118.33,118.1,118.17,36727.0,107.1226,107.1226,106.9143,106.9777,36727.0
2019-11-26 13:20:00,118.17,118.29,118.1,118.21,62630.0,106.9777,107.0863,106.9143,107.0139,62630.0
2019-11-26 13:30:00,118.22,118.27,118.08,118.19,33698.0,107.023,107.0682,106.8962,106.9958,33698.0
2019-11-26 13:40:00,118.18,118.25,118.07,118.09,35469.0,106.9868,107.0501,106.8872,106.9053,35469.0
2019-11-26 13:50:00,118.08,118.17,118.05,118.09,42967.0,106.8962,106.9777,106.8691,106.9053,42967.0
2019-11-26 14:00:00,118.1,118.15,117.9,117.9,38707.0,106.9143,106.9596,106.7333,106.7333,38707.0
2019-11-26 14:10:00,117.91,117.92,117.72,117.85,37508.0,106.7423,106.7514,106.5703,106.688,37508.0
2019-11-26 14:20:00,117.86,117.91,117.78,117.84,36482.0,106.6971,106.7423,106.6246,106.679,36482.0
2019-11-26 14:30:00,117.85,117.94,117.84,117.88,36091.0,106.688,106.7695,106.679,106.7152,36091.0
2019-11-26 14:40:00,117.88,117.89,117.76,117.82,27016.0,106.7152,106.7242,106.6065,106.6609,27016.0
2019-11-26 14:50:00,117.82,117.95,117.77,117.92,36431.0,106.6609,106.7785,106.6156,106.7514,36431.0
2019-11-26 15:00:00,117.91,117.93,117.68,117.73,34485.0,106.7423,106.7604,106.5341,106.5794,34485.0
2019-11-26 15:10:00,117.73,117.75,117.58,117.63,43636.0,106.5794,106.5975,106.4436,106.4889,43636.0
2019-11-26 15:20:00,117.62,117.79,117.62,117.78,36886.0,106.4798,106.6337,106.4798,106.6246,36886.0
2019-11-26 15:30:00,117.78,117.86,117.7,117.83,51270.0,106.6246,106.6971,106.5522,106.6699,51270.0
2019-11-26 15:40:00,117.82,118.0,117.8,117.82,85235.0,106.6609,106.8238,106.6428,106.6609,85235.0
2019-11-26 15:50:00,117.83,118.07,117.8,117.82,339788.0,106.6699,106.8872,106.6428,106.6609,339788.0
2019-11-27 09:30:00,118.06,118.13,117.7,117.92,132078.0,106.8781,106.9415,106.5522,106.7514,132078.0
2019-11-27 09:40:00,117.97,118.34,117.78,118.2,40671.0,106.7967,107.1316,106.6246,107.0049,40671.0
2019-11-27 09:50:00,118.17,118.71,118.16,118.61,55921.0,106.9777,107.4666,106.9687,107.376,55921.0
2019-11-27 10:00:00,118.61,118.65,118.4,118.47,46575.0,107.376,107.4122,107.1859,107.2493,46575.0
2019-11-27 10:10:00,118.44,118.82,118.44,118.8,62225.0,107.2221,107.5661,107.2221,107.548,62225.0
2019-11-27 10:20:00,118.85,118.96,118.7,118.81,46556.0,107.5933,107.6929,107.4575,107.5571,46556.0
2019-11-27 10:30:00,118.8,118.81,118.47,118.49,38691.0,107.548,107.5571,107.2493,107.2674,38691.0
2019-11-27 10:40:00,118.5,118.62,118.27,118.59,37614.0,107.2765,107.3851,107.0682,107.3579,37614.0
2019-11-27 10:50:00,118.59,118.67,118.47,118.54,32889.0,107.3579,107.4304,107.2493,107.3127,32889.0
2019-11-27 11:00:00,118.51,118.57,118.42,118.55,33929.0,107.2855,107.3398,107.204,107.3217,33929.0
2019-11-27 11:10:00,118.54,118.55,118.31,118.48,48672.0,107.3127,107.3217,107.1045,107.2583,48672.0
2019-11-27 11:20:00,118.48,118.55,118.3,118.53,43093.0,107.2583,107.3217,107.0954,107.3036,43093.0
2019-11-27 11:30:00,118.53,118.63,118.49,118.56,25760.0,107.3036,107.3941,107.2674,107.3308,25760.0
2019-11-27 11:40:00,118.57,118.75,118.51,118.59,46141.0,107.3398,107.5028,107.2855,107.3579,46141.0
2019-11-27 11:50:00,118.57,118.59,118.33,118.54,37782.0,107.3398,107.3579,107.1226,107.3127,37782.0
2019-11-27 12:00:00,118.55,118.57,118.36,118.41,31593.0,107.3217,107.3398,107.1497,107.195,31593.0
2019-11-27 12:10:00,118.4,118.48,118.2,118.45,24316.0,107.1859,107.2583,107.0049,107.2312,24316.0
2019-11-27 12:20:00,118.46,118.57,118.46,118.52,22536.0,107.2402,107.3398,107.2402,107.2946,22536.0
2019-11-27 12:30:00,118.51,118.6,118.44,118.59,22695.0,107.2855,107.367,107.2221,107.3579,22695.0
2019-11-27 12:40:00,118.59,118.79,118.57,118.74,26789.0,107.3579,107.539,107.3398,107.4937,26789.0
2019-11-27 12:50:00,118.72,118.77,118.6,118.73,25028.0,107.4756,107.5209,107.367,107.4847,25028.0
2019-11-27 13:00:00,118.72,118.88,118.66,118.73,42950.0,107.4756,107.6205,107.4213,107.4847,42950.0
2019-11-27 13:10:00,118.72,118.95,118.72,118.91,68422.0,107.4756,107.6838,107.4756,107.6476,68422.0
2019-11-27 13:20:00,118.92,118.95,118.75,118.79,28923.0,107.6567,107.6838,107.5028,107.539,28923.0
2019-11-27 13:30:00,118.8,118.83,118.71,118.75,28693.0,107.548,107.5752,107.4666,107.5028,28693.0
2019-11-27 13:40:00,118.76,118.81,118.74,118.8,17806.0,107.5118,107.5571,107.4937,107.548,17806.0
2019-11-27 13:50:00,118.81,118.84,118.69,118.8,26842.0,107.5571,107.5843,107.4485,107.548,26842.0
2019-11-27 14:00:00,118.81,118.82,118.67,118.68,33670.0,107.5571,107.5661,107.4304,107.4394,33670.0
2019-11-27 14:10:00,118.67,118.8,118.67,118.74,17699.0,107.4304,107.548,107.4304,107.4937,17699.0
2019-11-27 14:20:00,118.74,118.82,118.67,118.69,29650.0,107.4937,107.5661,107.4304,107.4485,29650.0
2019-11-27 14:30:00,118.68,118.72,118.66,118.67,23675.0,107.4394,107.4756,107.4213,107.4304,23675.0
2019-11-27 14:40:00,118.67,118.68,118.42,118.48,47274.0,107.4304,107.4394,107.204,107.2583,47274.0
2019-11-27 14:50:00,118.47,118.48,118.33,118.41,36561.0,107.2493,107.2583,107.1226,107.195,36561.0
2019-11-27 15:00:00,118.4,118.55,118.39,118.52,47090.0,107.1859,107.3217,107.1769,107.2946,47090.0
2019-11-27 15:10:00,118.51,118.68,118.49,118.66,33100.0,107.2855,107.4394,107.2674,107.4213,33100.0
2019-11-27 15:20:00,118.65,118.68,118.49,118.49,33330.0,107.4122,107.4394,107.2674,107.2674,33330.0
2019-11-27 15:30:00,118.48,118.5,118.39,118.42,51183.0,107.2583,107.2765,107.1769,107.204,51183.0
2019-11-27 15:40:00,118.42,118.55,118.42,118.48,59355.0,107.204,107.3217,107.204,107.2583,59355.0
2019-11-27 15:50:00,118.47,118.59,118.44,118.46,157958.0,107.2493,107.3579,107.2221,107.2402,157958.0
2019-11-29 09:30:00,118.45,118.75,118.26,118.71,55694.0,107.2312,107.5028,107.0592,107.4666,55694.0
2019-11-29 09:40:00,118.72,118.73,117.8,117.81,30435.0,107.4756,107.4847,106.6428,106.6518,30435.0
2019-11-29 09:50:00,117.79,118.05,117.65,117.83,38471.0,106.6337,106.8691,106.507,106.6699,38471.0
2019-11-29 10:00:00,117.82,117.96,117.75,117.94,116603.0,106.6609,106.7876,106.5975,106.7695,116603.0
2019-11-29 10:10:00,117.93,118.0,117.52,117.6,69796.0,106.7604,106.8238,106.3893,106.4617,69796.0
2019-11-29 10:20:00,117.61,117.78,117.56,117.66,49467.0,106.4708,106.6246,106.4255,106.516,49467.0
2019-11-29 10:30:00,117.67,117.79,117.46,117.73,53370.0,106.5251,106.6337,106.335,106.5794,53370.0
2019-11-29 10:40:00,117.72,117.73,117.5,117.73,20834.0,106.5703,106.5794,106.3712,106.5794,20834.0
2019-11-29 10:50:00,117.72,117.81,117.67,117.74,15778.0,106.5703,106.6518,106.5251,106.5884,15778.0
2019-11-29 11:00:00,117.73,117.88,117.71,117.82,28203.0,106.5794,106.7152,106.5613,106.6609,28203.0
2019-11-29 11:10:00,117.83,117.84,117.59,117.59,15450.0,106.6699,106.679,106.4526,106.4526,15450.0
2019-11-29 11:20:00,117.56,117.62,117.43,117.46,28292.0,106.4255,106.4798,106.3078,106.335,28292.0
2019-11-29 11:30:00,117.46,117.55,117.32,117.47,58966.0,106.335,106.4164,106.2082,106.344,58966.0
2019-11-29 11:40:00,117.45,117.47,117.22,117.28,43167.0,106.3259,106.344,106.1177,106.172,43167.0
2019-11-29 11:50:00,117.3,117.44,117.23,117.43,35574.0,106.1901,106.3169,106.1267,106.3078,35574.0
2019-11-29 12:00:00,117.46,117.62,117.34,117.35,61961.0,106.335,106.4798,106.2263,106.2354,61961.0
2019-11-29 12:10:00,117.34,117.36,117.19,117.29,38852.0,106.2263,106.2444,106.0905,106.1811,38852.0
2019-11-29 12:20:00,117.29,117.34,117.26,117.31,27415.0,106.1811,106.2263,106.1539,106.1992,27415.0
2019-11-29 12:30:00,117.33,117.39,117.18,117.2,52429.0,106.2173,106.2716,106.0815,106.0996,52429.0
2019-11-29 12:40:00,117.19,117.27,117.09,117.21,57380.0,106.0905,106.163,106.0,106.1086,57380.0
2019-11-29 12:50:00,117.18,117.43,117.17,117.34,112101.0,106.0815,106.3078,106.0724,106.2263,112101.0
2019-12-02 09:30:00,117.6,117.89,117.31,117.69,106542.0,106.4617,106.7242,106.1992,106.5432,106542.0
2019-12-02 09:40:00,117.62,117.74,117.3,117.41,55286.0,106.4798,106.5884,106.1901,106.2897,55286.0
2019-12-02 09:50:00,117.37,117.45,116.96,117.21,123710.0,106.2535,106.3259,105.8823,106.1086,123710.0
2019-12-02 10:00:00,117.21,117.34,116.86,116.97,77023.0,106.1086,106.2263,105.7918,105.8914,77023.0
2019-12-02 10:10:00,116.92,117.23,116.92,117.06,50787.0,105.8461,106.1267,105.8461,105.9728,50787.0
2019-12-02 10:20:00,117.04,117.2,116.97,117.2,46419.0,105.9547,106.0996,105.8914,106.0996,46419.0
2019-12-02 10:30:00,117.14,117.14,116.75,116.81,79268.0,106.0453,106.0453,105.6922,105.7465,79268.0
2019-12-02 10:40:00,116.8,116.97,116.8,116.88,16706.0,105.7375,105.8914,105.7375,105.8099,16706.0
2019-12-02 10:50:00,116.85,116.96,116.52,116.53,100141.0,105.7827,105.8823,105.484,105.493,100141.0
2019-12-02 11:00:00,116.5,116.58,116.4,116.53,35638.0,105.4659,105.5383,105.3754,105.493,35638.0
2019-12-02 11:10:00,116.54,116.64,116.35,116.38,37333.0,105.5021,105.5926,105.3301,105.3572,37333.0
2019-12-02 11:20:00,116.4,116.51,116.3,116.34,72119.0,105.3754,105.4749,105.2848,105.321,72119.0
2019-12-02 11:30:00,116.36,116.45,116.11,116.16,32956.0,105.3391,105.4206,105.1128,105.1581,32956.0
2019-12-02 11:40:00,116.16,116.45,116.12,116.44,43807.0,105.1581,105.4206,105.1219,105.4116,43807.0
2019-12-02 11:50:00,116.45,116.5,116.14,116.15,29436.0,105.4206,105.4659,105.14,105.149,29436.0
2019-12-02 12:00:00,116.15,116.45,116.14,116.41,48613.0,105.149,105.4206,105.14,105.3844,48613.0
2019-12-02 12:10:00,116.41,116.46,116.31,116.46,46403.0,105.3844,105.4297,105.2939,105.4297,46403.0
2019-12-02 12:20:00,116.44,116.48,116.19,116.37,24375.0,105.4116,105.4478,105.1852,105.3482,24375.0
2019-12-02 12:30:00,116.37,116.37,116.16,116.2,17075.0,105.3482,105.3482,105.1581,105.1943,17075.0
2019-12-02 12:40:00,116.2,116.35,116.19,116.3,12713.0,105.1943,105.3301,105.1852,105.2848,12713.0
2019-12-02 12:50:00,116.22,116.3,116.16,116.18,24588.0,105.2124,105.2848,105.1581,105.1762,24588.0
2019-12-02 13:00:00,116.21,116.44,116.18,116.43,19236.0,105.2033,105.4116,105.1762,105.4025,19236.0
2019-12-02 13:10:00,116.45,116.46,116.32,116.4,13694.0,105.4206,105.4297,105.3029,105.3754,13694.0
2019-12-02 13:20:00,116.38,116.46,116.35,116.46,12497.0,105.3572,105.4297,105.3301,105.4297,12497.0
2019-12-02 13:30:00,116.47,116.56,116.4,116.56,22188.0,105.4387,105.5202,105.3754,105.5202,22188.0
2019-12-02 13:40:00,116.58,116.63,116.52,116.55,37317.0,105.5383,105.5836,105.484,105.5111,37317.0
2019-12-02 13:50:00,116.55,116.6,116.46,116.52,13802.0,105.5111,105.5564,105.4297,105.484,13802.0
2019-12-02 14:00:00,116.51,116.54,116.39,116.43,10377.0,105.4749,105.5021,105.3663,105.4025,10377.0
2019-12-02 14:10:00,116.43,116.46,116.32,116.37,20523.0,105.4025,105.4297,105.3029,105.3482,20523.0
2019-12-02 14:20:00,116.37,116.42,116.26,116.31,23789.0,105.3482,105.3935,105.2486,105.2939,23789.0
2019-12-02 14:30:00,116.28,116.52,116.28,116.49,24271.0,105.2667,105.484,105.2667,105.4568,24271.0
2019-12-02 14:40:00,116.5,116.5,116.31,116.34,29226.0,105.4659,105.4659,105.2939,105.321,29226.0
2019-12-02 14:50:00,116.36,116.46,116.28,116.42,19656.0,105.3391,105.4297,105.2667,105.3935,19656.0
2019-12-02 15:00:00,116.42,116.43,116.25,116.28,25015.0,105.3935,105.4025,105.2396,105.2667,25015.0
2019-12-02 15:10:00,116.29,116.39,116.21,116.37,20596.0,105.2758,105.3663,105.2033,105.3482,20596.0
2019-12-02 15:20:00,116.36,116.36,116.1,116.15,37370.0,105.3391,105.3391,105.1038,105.149,37370.0
2019-12-02 15:30:00,116.14,116.35,116.13,116.27,42760.0,105.14,105.3301,105.1309,105.2577,42760.0
2019-12-02 15:40:00,116.27,116.4,116.19,116.19,60213.0,105.2577,105.3754,105.1852,105.1852,60213.0
2019-12-02 15:50:00,116.18,116.21,115.96,116.0,223624.0,105.1762,105.2033,104.977,105.0132,223624.0
2019-12-03 09:30:00,114.8,115.26,114.21,114.73,172273.0,103.9269,104.3433,103.3928,103.8635,172273.0
2019-12-03 09:40:00,114.73,114.82,114.17,114.2,140097.0,103.8635,103.945,103.3566,103.3837,140097.0
2019-12-03 09:50:00,114.17,114.38,114.02,114.35,297880.0,103.3566,103.5467,103.2208,103.5195,297880.0
2019-12-03 10:00:00,114.36,114.43,114.1,114.35,378423.0,103.5286,103.5919,103.2932,103.5195,378423.0
2019-12-03 10:10:00,114.34,114.43,114.27,114.3,186849.0,103.5105,103.5919,103.4471,103.4743,186849.0
2019-12-03 10:20:00,114.3,114.35,114.02,114.12,365938.0,103.4743,103.5195,103.2208,103.3113,365938.0
2019-12-03 10:30:00,114.12,114.35,114.07,114.14,166645.0,103.3113,103.5195,103.266,103.3294,166645.0
2019-12-03 10:40:00,114.13,114.26,113.64,113.66,85730.0,103.3204,103.438,102.8768,102.8949,85730.0
2019-12-03 10:50:00,113.64,114.1,113.61,114.02,96417.0,102.8768,103.2932,102.8496,103.2208,96417.0
2019-12-03 11:00:00,114.02,114.43,113.92,114.35,237158.0,103.2208,103.5919,103.1302,103.5195,237158.0
2019-12-03 11:10:00,114.37,114.62,114.3,114.41,102545.0,103.5376,103.7639,103.4743,103.5738,102545.0
2019-12-03 11:20:00,114.4,114.56,114.34,114.43,101876.0,103.5648,103.7096,103.5105,103.5919,101876.0
2019-12-03 11:30:00,114.42,114.44,114.2,114.36,50424.0,103.5829,103.601,103.3837,103.5286,50424.0
2019-12-03 11:40:00,114.36,114.41,114.26,114.31,20097.0,103.5286,103.5738,103.438,103.4833,20097.0
2019-12-03 11:50:00,114.36,114.37,114.18,114.19,26111.0,103.5286,103.5376,103.3656,103.3747,26111.0
2019-12-03 12:00:00,114.19,114.28,114.1,114.26,42083.0,103.3747,103.4561,103.2932,103.438,42083.0
2019-12-03 12:10:00,114.25,114.47,114.14,114.46,34965.0,103.429,103.6282,103.3294,103.6191,34965.0
2019-12-03 12:20:00,114.49,114.64,114.48,114.56,65101.0,103.6463,103.782,103.6372,103.7096,65101.0
2019-12-03 12:30:00,114.58,114.58,114.4,114.53,44115.0,103.7277,103.7277,103.5648,103.6825,44115.0
2019-12-03 12:40:00,114.53,114.54,114.24,114.29,89895.0,103.6825,103.6915,103.4199,103.4652,89895.0
2019-12-03 12:50:00,114.3,114.44,114.3,114.3,22747.0,103.4743,103.601,103.4743,103.4743,22747.0
2019-12-03 13:00:00,114.34,114.55,114.32,114.44,46329.0,103.5105,103.7006,103.4924,103.601,46329.0
2019-12-03 13:10:00,114.43,114.54,114.38,114.48,30995.0,103.5919,103.6915,103.5467,103.6372,30995.0
2019-12-03 13:20:00,114.46,114.54,114.33,114.48,44999.0,103.6191,103.6915,103.5014,103.6372,44999.0
2019-12-03 13:30:00,114.48,114.52,114.37,114.42,28056.0,103.6372,103.6734,103.5376,103.5829,28056.0
2019-12-03 13:40:00,114.44,114.58,114.44,114.52,18290.0,103.601,103.7277,103.601,103.6734,18290.0
2019-12-03 13:50:00,114.52,114.55,114.46,114.52,29303.0,103.6734,103.7006,103.6191,103.6734,29303.0
2019-12-03 14:00:00,114.53,114.57,114.37,114.38,23555.0,103.6825,103.7187,103.5376,103.5467,23555.0
2019-12-03 14:10:00,114.38,114.43,114.27,114.34,19853.0,103.5467,103.5919,103.4471,103.5105,19853.0
2019-12-03 14:20:00,114.34,114.4,114.29,114.38,38668.0,103.5105,103.5648,103.4652,103.5467,38668.0
2019-12-03 14:30:00,114.38,114.39,114.27,114.28,29620.0,103.5467,103.5557,103.4471,103.4561,29620.0
2019-12-03 14:40:00,114.28,114.43,114.28,114.42,32292.0,103.4561,103.5919,103.4561,103.5829,32292.0
2019-12-03 14:50:00,114.43,114.45,114.34,114.36,34299.0,103.5919,103.61,103.5105,103.5286,34299.0
2019-12-03 15:00:00,114.34,114.43,114.28,114.39,25569.0,103.5105,103.5919,103.4561,103.5557,25569.0
2019-12-03 15:10:00,114.39,114.51,114.35,114.37,28521.0,103.5557,103.6644,103.5195,103.5376,28521.0
2019-12-03 15:20:00,114.38,114.6,114.37,114.59,47249.0,103.5467,103.7458,103.5376,103.7368,47249.0
2019-12-03 15:30:00,114.59,114.66,114.38,114.4,59934.0,103.7368,103.8002,103.5467,103.5648,59934.0
2019-12-03 15:40:00,114.39,114.4,114.21,114.34,73456.0,103.5557,103.5648,103.3928,103.5105,73456.0
2019-12-03 15:50:00,114.36,114.58,114.32,114.55,344866.0,103.5286,103.7277,103.4924,103.7006,344866.0
2019-12-04 09:30:00,115.0,115.68,114.87,115.37,108025.0,104.108,104.7235,103.9903,104.4429,108025.0
2019-12-04 09:40:00,115.38,115.55,115.26,115.47,76575.0,104.452,104.6059,104.3433,104.5334,76575.0
2019-12-04 09:50:00,115.51,115.51,114.89,115.02,74298.0,104.5696,104.5696,104.0084,104.1261,74298.0
2019-12-04 10:00:00,115.07,115.24,114.88,115.0,58999.0,104.1713,104.3252,103.9993,104.108,58999.0
2019-12-04 10:10:00,115.0,116.87,114.99,116.85,388932.0,104.108,105.8008,104.0989,105.7827,388932.0
2019-12-04 10:20:00,116.86,117.46,116.48,117.0,398219.0,105.7918,106.335,105.4478,105.9185,398219.0
2019-12-04 10:30:00,117.01,117.05,116.51,116.69,105694.0,105.9276,105.9638,105.4749,105.6379,105694.0
2019-12-04 10:40:00,116.66,116.8,116.33,116.45,149589.0,105.6107,105.7375,105.312,105.4206,149589.0
2019-12-04 10:50:00,116.44,116.45,116.24,116.37,67488.0,105.4116,105.4206,105.2305,105.3482,67488.0
2019-12-04 11:00:00,116.36,116.42,116.02,116.06,43941.0,105.3391,105.3935,105.0313,105.0676,43941.0
2019-12-04 11:10:00,116.06,116.08,115.81,115.96,60397.0,105.0676,105.0857,104.8412,104.977,60397.0
2019-12-04 11:20:00,115.96,116.15,115.96,116.03,59041.0,104.977,105.149,104.977,105.0404,59041.0
2019-12-04 11:30:00,116.04,116.24,116.03,116.21,73040.0,105.0495,105.2305,105.0404,105.2033,73040.0
2019-12-04 11:40:00,116.18,116.27,116.09,116.16,53412.0,105.1762,105.2577,105.0947,105.1581,53412.0
2019-12-04 11:50:00,116.16,116.3,116.12,116.12,46775.0,105.1581,105.2848,105.1219,105.1219,46775.0
2019-12-04 12:00:00,116.1,116.1,115.73,115.81,29609.0,105.1038,105.1038,104.7688,104.8412,29609.0
2019-12-04 12:10:00,115.81,116.04,115.61,115.68,70448.0,104.8412,105.0495,104.6602,104.7235,70448.0
2019-12-04 12:20:00,115.64,115.71,115.5,115.7,44970.0,104.6873,104.7507,104.5606,104.7417,44970.0
2019-12-04 12:30:00,115.69,115.69,115.47,115.55,41145.0,104.7326,104.7326,104.5334,104.6059,41145.0
2019-12-04 12:40:00,115.55,115.86,115.41,115.81,29422.0,104.6059,104.8865,104.4791,104.8412,29422.0
2019-12-04 12:50:00,115.82,115.94,115.7,115.71,22808.0,104.8503,104.9589,104.7417,104.7507,22808.0
2019-12-04 13:00:00,115.73,115.85,115.56,115.85,28353.0,104.7688,104.8774,104.6149,104.8774,28353.0
2019-12-04 13:10:00,115.82,115.82,115.52,115.59,23308.0,104.8503,104.8503,104.5787,104.6421,23308.0
2019-12-04 13:20:00,115.59,115.61,115.49,115.51,31814.0,104.6421,104.6602,104.5515,104.5696,31814.0
2019-12-04 13:30:00,115.52,115.64,115.4,115.42,65504.0,104.5787,104.6873,104.4701,104.4882,65504.0
2019-12-04 13:40:00,115.43,115.66,115.39,115.66,80137.0,104.4972,104.7054,104.461,104.7054,80137.0
2019-12-04 13:50:00,115.67,115.74,115.51,115.62,24627.0,104.7145,104.7779,104.5696,104.6692,24627.0
2019-12-04 14:00:00,115.61,115.65,115.6,115.64,29326.0,104.6602,104.6964,104.6511,104.6873,29326.0
2019-12-04 14:10:00,115.64,115.74,115.53,115.69,74821.0,104.6873,104.7779,104.5878,104.7326,74821.0
2019-12-04 14:20:00,115.69,115.7,115.57,115.61,39249.0,104.7326,104.7417,104.624,104.6602,39249.0
2019-12-04 14:30:00,115.6,115.62,115.4,115.45,61415.0,104.6511,104.6692,104.4701,104.5153,61415.0
2019-12-04 14:40:00,115.47,115.55,115.46,115.53,32264.0,104.5334,104.6059,104.5244,104.5878,32264.0
2019-12-04 14:50:00,115.55,115.59,115.5,115.52,28799.0,104.6059,104.6421,104.5606,104.5787,28799.0
2019-12-04 15:00:00,115.5,115.51,115.36,115.38,32781.0,104.5606,104.5696,104.4339,104.452,32781.0
2019-12-04 15:10:00,115.38,115.43,115.32,115.43,52185.0,104.452,104.4972,104.3976,104.4972,52185.0
2019-12-04 15:20:00,115.43,115.57,115.43,115.54,48601.0,104.4972,104.624,104.4972,104.5968,48601.0
2019-12-04 15:30:00,115.55,115.64,115.45,115.61,98663.0,104.6059,104.6873,104.5153,104.6602,98663.0
2019-12-04 15:40:00,115.61,115.69,115.55,115.67,86654.0,104.6602,104.7326,104.6059,104.7145,86654.0
2019-12-04 15:50:00,115.67,115.69,115.37,115.45,223196.0,104.7145,104.7326,104.4429,104.5153,223196.0
2019-12-05 09:30:00,115.97,116.28,115.8,116.03,153650.0,104.9861,105.2667,104.8322,105.0404,153650.0
2019-12-05 09:40:00,116.06,116.08,115.76,115.77,72821.0,105.0676,105.0857,104.796,104.805,72821.0
2019-12-05 09:50:00,115.8,116.12,115.56,116.04,56782.0,104.8322,105.1219,104.6149,105.0495,56782.0
2019-12-05 10:00:00,116.0,116.05,115.53,115.57,92228.0,105.0132,105.0585,104.5878,104.624,92228.0
2019-12-05 10:10:00,115.56,115.69,115.56,115.61,42821.0,104.6149,104.7326,104.6149,104.6602,42821.0
2019-12-05 10:20:00,115.6,115.61,115.39,115.4,39332.0,104.6511,104.6602,104.461,104.4701,39332.0
2019-12-05 10:30:00,115.4,115.64,115.37,115.46,58904.0,104.4701,104.6873,104.4429,104.5244,58904.0
2019-12-05 10:40:00,115.46,115.5,115.32,115.46,82093.0,104.5244,104.5606,104.3976,104.5244,82093.0
2019-12-05 10:50:00,115.46,115.59,115.44,115.56,21038.0,104.5244,104.6421,104.5063,104.6149,21038.0
2019-12-05 11:00:00,115.54,115.65,115.45,115.57,44603.0,104.5968,104.6964,104.5153,104.624,44603.0
2019-12-05 11:10:00,115.57,115.6,115.4,115.56,43967.0,104.624,104.6511,104.4701,104.6149,43967.0
2019-12-05 11:20:00,115.57,115.57,115.39,115.5,100134.0,104.624,104.624,104.461,104.5606,100134.0
2019-12-05 11:30:00,115.49,115.51,115.39,115.43,23508.0,104.5515,104.5696,104.461,104.4972,23508.0
2019-12-05 11:40:00,115.43,115.48,115.32,115.39,27081.0,104.4972,104.5425,104.3976,104.461,27081.0
2019-12-05 11:50:00,115.39,115.39,115.11,115.11,21592.0,104.461,104.461,104.2075,104.2075,21592.0
2019-12-05 12:00:00,115.11,115.2,115.1,115.18,13897.0,104.2075,104.289,104.1985,104.2709,13897.0
2019-12-05 12:10:00,115.15,115.35,115.07,115.35,22308.0,104.2437,104.4248,104.1713,104.4248,22308.0
2019-12-05 12:20:00,115.36,115.45,115.2,115.38,44438.0,104.4339,104.5153,104.289,104.452,44438.0
2019-12-05 12:30:00,115.38,115.41,115.33,115.33,21672.0,104.452,104.4791,104.4067,104.4067,21672.0
2019-12-05 12:40:00,115.33,115.39,115.24,115.24,23215.0,104.4067,104.461,104.3252,104.3252,23215.0
2019-12-05 12:50:00,115.23,115.28,115.15,115.19,30082.0,104.3162,104.3614,104.2437,104.28,30082.0
2019-12-05 13:00:00,115.18,115.18,115.07,115.09,28702.0,104.2709,104.2709,104.1713,104.1894,28702.0
2019-12-05 13:10:00,115.09,115.11,114.98,114.98,25529.0,104.1894,104.2075,104.0898,104.0898,25529.0
2019-12-05 13:20:00,114.96,115.13,114.96,115.12,15460.0,104.0717,104.2256,104.0717,104.2166,15460.0
2019-12-05 13:30:00,115.12,115.26,115.1,115.26,23241.0,104.2166,104.3433,104.1985,104.3433,23241.0
2019-12-05 13:40:00,115.27,115.38,115.24,115.28,19010.0,104.3524,104.452,104.3252,104.3614,19010.0
2019-12-05 13:50:00,115.29,115.31,115.21,115.23,26181.0,104.3705,104.3886,104.2981,104.3162,26181.0
2019-12-05 14:00:00,115.23,115.44,115.23,115.39,26621.0,104.3162,104.5063,104.3162,104.461,26621.0
2019-12-05 14:10:00,115.39,115.49,115.38,115.41,19076.0,104.461,104.5515,104.452,104.4791,19076.0
2019-12-05 14:20:00,115.41,115.52,115.4,115.51,24105.0,104.4791,104.5787,104.4701,104.5696,24105.0
2019-12-05 14:30:00,115.5,115.51,115.38,115.42,62251.0,104.5606,104.5696,104.452,104.4882,62251.0
2019-12-05 14:40:00,115.43,115.69,115.43,115.59,49076.0,104.4972,104.7326,104.4972,104.6421,49076.0
2019-12-05 14:50:00,115.59,115.59,115.25,115.38,36635.0,104.6421,104.6421,104.3343,104.452,36635.0
2019-12-05 15:00:00,115.41,115.61,115.4,115.58,31725.0,104.4791,104.6602,104.4701,104.633,31725.0
2019-12-05 15:10:00,115.57,115.66,115.49,115.58,23566.0,104.624,104.7054,104.5515,104.633,23566.0
2019-12-05 15:20:00,115.57,115.61,115.52,115.58,23165.0,104.624,104.6602,104.5787,104.633,23165.0
2019-12-05 15:30:00,115.59,115.68,115.58,115.68,46729.0,104.6421,104.7235,104.633,104.7235,46729.0
2019-12-05 15:40:00,115.68,115.77,115.52,115.52,37802.0,104.7235,104.805,104.5787,104.5787,37802.0
2019-12-05 15:50:00,115.52,115.63,115.45,115.58,228658.0,104.5787,104.6783,104.5153,104.633,228658.0
2019-12-06 09:30:00,116.18,116.93,116.03,116.75,85846.0,105.1762,105.8552,105.0404,105.6922,85846.0
2019-12-06 09:40:00,116.77,116.97,116.74,116.87,44280.0,105.7103,105.8914,105.6832,105.8008,44280.0
2019-12-06 09:50:00,116.87,116.93,116.67,116.79,29001.0,105.8008,105.8552,105.6198,105.7284,29001.0
2019-12-06 10:00:00,116.78,117.06,116.74,117.05,28259.0,105.7194,105.9728,105.6832,105.9638,28259.0
2019-12-06 10:10:00,117.05,117.27,116.97,117.09,76786.0,105.9638,106.163,105.8914,106.0,76786.0
2019-12-06 10:20:00,117.1,117.1,116.89,117.0,32469.0,106.0091,106.0091,105.8189,105.9185,32469.0
2019-12-06 10:30:00,117.02,117.13,116.91,117.06,34105.0,105.9366,106.0362,105.8371,105.9728,34105.0
2019-12-06 10:40:00,117.1,117.11,117.02,117.03,28989.0,106.0091,106.0181,105.9366,105.9457,28989.0
2019-12-06 10:50:00,117.05,117.17,116.99,117.01,38120.0,105.9638,106.0724,105.9095,105.9276,38120.0
2019-12-06 11:00:00,116.99,117.22,116.95,117.18,29843.0,105.9095,106.1177,105.8733,106.0815,29843.0
2019-12-06 11:10:00,117.17,117.32,117.17,117.21,46312.0,106.0724,106.2082,106.0724,106.1086,46312.0
2019-12-06 11:20:00,117.2,117.24,117.15,117.2,29356.0,106.0996,106.1358,106.0543,106.0996,29356.0
2019-12-06 11:30:00,117.21,117.23,117.12,117.16,21430.0,106.1086,106.1267,106.0272,106.0634,21430.0
2019-12-06 11:40:00,117.14,117.16,116.97,116.99,17334.0,106.0453,106.0634,105.8914,105.9095,17334.0
2019-12-06 11:50:00,116.97,117.1,116.93,117.07,32075.0,105.8914,106.0091,105.8552,105.9819,32075.0
2019-12-06 12:00:00,117.08,117.11,117.0,117.05,39449.0,105.9909,106.0181,105.9185,105.9638,39449.0
2019-12-06 12:10:00,117.06,117.16,117.04,117.15,41236.0,105.9728,106.0634,105.9547,106.0543,41236.0
2019-12-06 12:20:00,117.14,117.19,117.05,117.19,30081.0,106.0453,106.0905,105.9638,106.0905,30081.0
2019-12-06 12:30:00,117.19,117.24,117.14,117.21,17112.0,106.0905,106.1358,106.0453,106.1086,17112.0
2019-12-06 12:40:00,117.21,117.22,117.11,117.13,14748.0,106.1086,106.1177,106.0181,106.0362,14748.0
2019-12-06 12:50:00,117.11,117.13,116.92,117.0,34494.0,106.0181,106.0362,105.8461,105.9185,34494.0
2019-12-06 13:00:00,117.0,117.06,116.89,116.94,40738.0,105.9185,105.9728,105.8189,105.8642,40738.0
2019-12-06 13:10:00,116.94,116.96,116.76,116.78,28911.0,105.8642,105.8823,105.7013,105.7194,28911.0
2019-12-06 13:20:00,116.79,116.79,116.61,116.61,56582.0,105.7284,105.7284,105.5655,105.5655,56582.0
2019-12-06 13:30:00,116.6,116.62,116.47,116.48,38042.0,105.5564,105.5745,105.4387,105.4478,38042.0
2019-12-06 13:40:00,116.48,116.52,116.32,116.52,70401.0,105.4478,105.484,105.3029,105.484,70401.0
2019-12-06 13:50:00,116.5,116.62,116.45,116.58,21618.0,105.4659,105.5745,105.4206,105.5383,21618.0
2019-12-06 14:00:00,116.58,116.59,116.44,116.5,24428.0,105.5383,105.5474,105.4116,105.4659,24428.0
2019-12-06 14:10:00,116.49,116.5,116.45,116.47,21273.0,105.4568,105.4659,105.4206,105.4387,21273.0
2019-12-06 14:20:00,116.46,116.55,116.45,116.55,33619.0,105.4297,105.5111,105.4206,105.5111,33619.0
2019-12-06 14:30:00,116.55,116.68,116.53,116.65,42454.0,105.5111,105.6288,105.493,105.6017,42454.0
2019-12-06 14:40:00,116.65,116.65,116.49,116.52,27244.0,105.6017,105.6017,105.4568,105.484,27244.0
2019-12-06 14:50:00,116.52,116.52,116.45,116.51,21068.0,105.484,105.484,105.4206,105.4749,21068.0
2019-12-06 15:00:00,116.51,116.55,116.39,116.42,38277.0,105.4749,105.5111,105.3663,105.3935,38277.0
2019-12-06 15:10:00,116.42,116.47,116.39,116.43,28101.0,105.3935,105.4387,105.3663,105.4025,28101.0
2019-12-06 15:20:00,116.43,116.45,116.37,116.45,41591.0,105.4025,105.4206,105.3482,105.4206,41591.0
2019-12-06 15:30:00,116.45,116.6,116.44,116.54,54266.0,105.4206,105.5564,105.4116,105.5021,54266.0
2019-12-06 15:40:00,116.55,116.58,116.32,116.33,84374.0,105.5111,105.5383,105.3029,105.312,84374.0
2019-12-06 15:50:00,116.33,116.38,116.19,116.27,233184.0,105.312,105.3572,105.1852,105.2577,233184.0
2019-12-09 09:30:00,116.33,117.23,116.14,117.2,84193.0,105.312,106.1267,105.14,106.0996,84193.0
2019-12-09 09:40:00,117.17,117.72,117.17,117.69,74965.0,106.0724,106.5703,106.0724,106.5432,74965.0
2019-12-09 09:50:00,117.68,117.68,117.14,117.44,50786.0,106.5341,106.5341,106.0453,106.3169,50786.0
2019-12-09 10:00:00,117.47,117.83,117.23,117.8,68677.0,106.344,106.6699,106.1267,106.6428,68677.0
2019-12-09 10:10:00,117.82,117.87,117.62,117.77,45594.0,106.6609,106.7061,106.4798,106.6156,45594.0
2019-12-09 10:20:00,117.77,117.8,117.48,117.58,32784.0,106.6156,106.6428,106.3531,106.4436,32784.0
2019-12-09 10:30:00,117.6,117.72,117.52,117.69,40562.0,106.4617,106.5703,106.3893,106.5432,40562.0
2019-12-09 10:40:00,117.7,117.74,117.58,117.69,22702.0,106.5522,106.5884,106.4436,106.5432,22702.0
2019-12-09 10:50:00,117.68,117.83,117.57,117.81,31936.0,106.5341,106.6699,106.4345,106.6518,31936.0
2019-12-09 11:00:00,117.81,117.92,117.79,117.9,31579.0,106.6518,106.7514,106.6337,106.7333,31579.0
2019-12-09 11:10:00,117.92,118.15,117.91,117.98,36589.0,106.7514,106.9596,106.7423,106.8057,36589.0
2019-12-09 11:20:00,118.0,118.01,117.8,117.92,18608.0,106.8238,106.8329,106.6428,106.7514,18608.0
2019-12-09 11:30:00,117.91,118.08,117.79,117.97,55492.0,106.7423,106.8962,106.6337,106.7967,55492.0
2019-12-09 11:40:00,117.97,118.09,117.9,118.07,50079.0,106.7967,106.9053,106.7333,106.8872,50079.0
2019-12-09 11:50:00,118.07,118.2,118.03,118.16,25482.0,106.8872,107.0049,106.851,106.9687,25482.0
2019-12-09 12:00:00,118.16,118.25,118.14,118.2,24729.0,106.9687,107.0501,106.9506,107.0049,24729.0
2019-12-09 12:10:00,118.2,118.29,118.15,118.27,24721.0,107.0049,107.0863,106.9596,107.0682,24721.0
2019-12-09 12:20:00,118.26,118.33,118.17,118.22,11797.0,107.0592,107.1226,106.9777,107.023,11797.0
2019-12-09 12:30:00,118.23,118.25,117.94,117.99,24073.0,107.032,107.0501,106.7695,106.8148,24073.0
2019-12-09 12:40:00,118.0,118.04,117.92,117.94,15260.0,106.8238,106.86,106.7514,106.7695,15260.0
2019-12-09 12:50:00,117.93,117.95,117.69,117.88,24626.0,106.7604,106.7785,106.5432,106.7152,24626.0
2019-12-09 13:00:00,117.87,117.95,117.84,117.94,12046.0,106.7061,106.7785,106.679,106.7695,12046.0
2019-12-09 13:10:00,117.92,117.96,117.85,117.87,13124.0,106.7514,106.7876,106.688,106.7061,13124.0
2019-12-09 13:20:00,117.86,118.1,117.83,118.06,33524.0,106.6971,106.9143,106.6699,106.8781,33524.0
2019-12-09 13:30:00,118.07,118.07,117.92,118.02,13568.0,106.8872,106.8872,106.7514,106.8419,13568.0
2019-12-09 13:40:00,118.02,118.18,117.99,118.13,21338.0,106.8419,106.9868,106.8148,106.9415,21338.0
2019-12-09 13:50:00,118.13,118.2,118.02,118.11,24579.0,106.9415,107.0049,106.8419,106.9234,24579.0
2019-12-09 14:00:00,118.11,118.16,117.91,117.93,31117.0,106.9234,106.9687,106.7423,106.7604,31117.0
2019-12-09 14:10:00,117.92,117.92,117.78,117.82,19496.0,106.7514,106.7514,106.6246,106.6609,19496.0
2019-12-09 14:20:00,117.81,117.84,117.61,117.73,24628.0,106.6518,106.679,106.4708,106.5794,24628.0
2019-12-09 14:30:00,117.73,117.79,117.55,117.72,44045.0,106.5794,106.6337,106.4164,106.5703,44045.0
2019-12-09 14:40:00,117.73,117.76,117.63,117.72,24025.0,106.5794,106.6065,106.4889,106.5703,24025.0
2019-12-09 14:50:00,117.71,117.93,117.7,117.89,25419.0,106.5613,106.7604,106.5522,106.7242,25419.0
2019-12-09 15:00:00,117.89,117.95,117.84,117.91,27885.0,106.7242,106.7785,106.679,106.7423,27885.0
2019-12-09 15:10:00,117.92,118.01,117.85,117.99,32305.0,106.7514,106.8329,106.688,106.8148,32305.0
2019-12-09 15:20:00,117.99,118.02,117.96,117.98,29117.0,106.8148,106.8419,106.7876,106.8057,29117.0
2019-12-09 15:30:00,117.97,117.98,117.78,117.91,56834.0,106.7967,106.8057,106.6246,106.7423,56834.0
2019-12-09 15:40:00,117.91,118.01,117.81,117.92,77650.0,106.7423,106.8329,106.6518,106.7514,77650.0
2019-12-09 15:50:00,117.93,117.99,117.8,117.87,188998.0,106.7604,106.8148,106.6428,106.7061,188998.0
2019-12-10 09:30:00,117.78,117.86,116.62,116.72,105443.0,106.6246,106.6971,105.5745,105.665,105443.0
2019-12-10 09:40:00,116.75,117.05,116.7,116.74,38246.0,105.6922,105.9638,105.6469,105.6832,38246.0
2019-12-10 09:50:00,116.72,117.08,116.72,116.97,57264.0,105.665,105.9909,105.665,105.8914,57264.0
2019-12-10 10:00:00,116.97,117.05,116.81,116.93,63763.0,105.8914,105.9638,105.7465,105.8552,63763.0
2019-12-10 10:10:00,116.94,117.16,116.75,117.15,44761.0,105.8642,106.0634,105.6922,106.0543,44761.0
2019-12-10 10:20:00,117.11,117.14,116.99,117.04,29681.0,106.0181,106.0453,105.9095,105.9547,29681.0
2019-12-10 10:30:00,117.04,117.1,116.97,117.08,32669.0,105.9547,106.0091,105.8914,105.9909,32669.0
2019-12-10 10:40:00,117.08,117.19,116.99,116.99,31340.0,105.9909,106.0905,105.9095,105.9095,31340.0
2019-12-10 10:50:00,116.99,117.11,116.99,117.07,27261.0,105.9095,106.0181,105.9095,105.9819,27261.0
2019-12-10 11:00:00,117.07,117.16,116.96,117.15,63411.0,105.9819,106.0634,105.8823,106.0543,63411.0
2019-12-10 11:10:00,117.15,117.17,116.88,116.94,37656.0,106.0543,106.0724,105.8099,105.8642,37656.0
2019-12-10 11:20:00,116.92,117.14,116.91,117.12,37098.0,105.8461,106.0453,105.8371,106.0272,37098.0
2019-12-10 11:30:00,117.15,117.18,116.79,116.79,47989.0,106.0543,106.0815,105.7284,105.7284,47989.0
2019-12-10 11:40:00,116.77,116.85,116.67,116.74,34294.0,105.7103,105.7827,105.6198,105.6832,34294.0
2019-12-10 11:50:00,116.74,116.8,116.69,116.76,26185.0,105.6832,105.7375,105.6379,105.7013,26185.0
2019-12-10 12:00:00,116.76,116.81,116.67,116.67,16405.0,105.7013,105.7465,105.6198,105.6198,16405.0
2019-12-10 12:10:00,116.68,116.78,116.65,116.75,15779.0,105.6288,105.7194,105.6017,105.6922,15779.0
2019-12-10 12:20:00,116.76,116.77,116.57,116.63,18975.0,105.7013,105.7103,105.5293,105.5836,18975.0
2019-12-10 12:30:00,116.62,116.7,116.54,116.65,20457.0,105.5745,105.6469,105.5021,105.6017,20457.0
2019-12-10 12:40:00,116.66,116.69,116.58,116.61,24634.0,105.6107,105.6379,105.5383,105.5655,24634.0
2019-12-10 12:50:00,116.59,116.81,116.58,116.75,17149.0,105.5474,105.7465,105.5383,105.6922,17149.0
2019-12-10 13:00:00,116.76,116.81,116.73,116.81,12714.0,105.7013,105.7465,105.6741,105.7465,12714.0
2019-12-10 13:10:00,116.81,116.91,116.81,116.91,17036.0,105.7465,105.8371,105.7465,105.8371,17036.0
2019-12-10 13:20:00,116.89,117.0,116.88,116.89,17359.0,105.8189,105.9185,105.8099,105.8189,17359.0
2019-12-10 13:30:00,116.88,117.04,116.83,116.98,26778.0,105.8099,105.9547,105.7646,105.9004,26778.0
2019-12-10 13:40:00,116.99,117.01,116.9,116.91,20013.0,105.9095,105.9276,105.828,105.8371,20013.0
2019-12-10 13:50:00,116.92,116.94,116.83,116.9,16729.0,105.8461,105.8642,105.7646,105.828,16729.0
2019-12-10 14:00:00,116.91,117.02,116.84,116.99,18391.0,105.8371,105.9366,105.7737,105.9095,18391.0
2019-12-10 14:10:00,117.02,117.09,116.96,116.96,20230.0,105.9366,106.0,105.8823,105.8823,20230.0
2019-12-10 14:20:00,116.98,116.98,116.83,116.91,27964.0,105.9004,105.9004,105.7646,105.8371,27964.0
2019-12-10 14:30:00,116.91,116.95,116.78,116.95,29899.0,105.8371,105.8733,105.7194,105.8733,29899.0
2019-12-10 14:40:00,116.93,116.98,116.92,116.98,21128.0,105.8552,105.9004,105.8461,105.9004,21128.0
2019-12-10 14:50:00,116.99,117.05,116.95,117.05,20341.0,105.9095,105.9638,105.8733,105.9638,20341.0
2019-12-10 15:00:00,117.05,117.12,117.01,117.03,24921.0,105.9638,106.0272,105.9276,105.9457,24921.0
2019-12-10 15:10:00,117.04,117.28,116.94,116.95,67486.0,105.9547,106.172,105.8642,105.8733,67486.0
2019-12-10 15:20:00,116.95,116.95,116.59,116.6,124131.0,105.8733,105.8733,105.5474,105.5564,124131.0
2019-12-10 15:30:00,116.61,116.68,116.38,116.44,101535.0,105.5655,105.6288,105.3572,105.4116,101535.0
2019-12-10 15:40:00,116.44,116.56,116.44,116.5,67988.0,105.4116,105.5202,105.4116,105.4659,67988.0
2019-12-10 15:50:00,116.51,116.53,116.41,116.48,188478.0,105.4749,105.493,105.3844,105.4478,188478.0
2019-12-11 09:30:00,115.7,115.88,115.23,115.73,147547.0,104.7417,104.9046,104.3162,104.7688,147547.0
2019-12-11 09:40:00,115.73,116.38,115.6,116.12,60141.0,104.7688,105.3572,104.6511,105.1219,60141.0
2019-12-11 09:50:00,116.18,116.46,116.0,116.45,54809.0,105.1762,105.4297,105.0132,105.4206,54809.0
2019-12-11 10:00:00,116.45,116.53,116.13,116.35,60579.0,105.4206,105.493,105.1309,105.3301,60579.0
2019-12-11 10:10:00,116.34,116.43,116.12,116.15,46821.0,105.321,105.4025,105.1219,105.149,46821.0
2019-12-11 10:20:00,116.15,116.51,116.13,116.38,54117.0,105.149,105.4749,105.1309,105.3572,54117.0
2019-12-11 10:30:00,116.39,116.43,116.09,116.19,64210.0,105.3663,105.4025,105.0947,105.1852,64210.0
2019-12-11 10:40:00,116.19,116.23,116.12,116.16,44974.0,105.1852,105.2215,105.1219,105.1581,44974.0
2019-12-11 10:50:00,116.15,116.36,116.03,116.34,98894.0,105.149,105.3391,105.0404,105.321,98894.0
2019-12-11 11:00:00,116.33,116.47,116.2,116.35,59316.0,105.312,105.4387,105.1943,105.3301,59316.0
2019-12-11 11:10:00,116.38,116.66,116.36,116.62,61507.0,105.3572,105.6107,105.3391,105.5745,61507.0
2019-12-11 11:20:00,116.64,116.75,116.52,116.67,81761.0,105.5926,105.6922,105.484,105.6198,81761.0
2019-12-11 11:30:00,116.66,116.87,116.66,116.76,62859.0,105.6107,105.8008,105.6107,105.7013,62859.0
2019-12-11 11:40:00,116.75,116.86,116.65,116.7,31246.0,105.6922,105.7918,105.6017,105.6469,31246.0
2019-12-11 11:50:00,116.69,116.73,116.46,116.52,36556.0,105.6379,105.6741,105.4297,105.484,36556.0
2019-12-11 12:00:00,116.52,116.67,116.5,116.6,34166.0,105.484,105.6198,105.4659,105.5564,34166.0
2019-12-11 12:10:00,116.63,116.64,116.56,116.59,17047.0,105.5836,105.5926,105.5202,105.5474,17047.0
2019-12-11 12:20:00,116.59,116.65,116.48,116.62,29018.0,105.5474,105.6017,105.4478,105.5745,29018.0
2019-12-11 12:30:00,116.61,116.63,116.52,116.6,28557.0,105.5655,105.5836,105.484,105.5564,28557.0
2019-12-11 12:40:00,116.63,116.67,116.53,116.67,68080.0,105.5836,105.6198,105.493,105.6198,68080.0
2019-12-11 12:50:00,116.67,116.67,116.58,116.63,27707.0,105.6198,105.6198,105.5383,105.5836,27707.0
2019-12-11 13:00:00,116.64,116.72,116.61,116.69,40836.0,105.5926,105.665,105.5655,105.6379,40836.0
2019-12-11 13:10:00,116.68,116.86,116.59,116.85,32895.0,105.6288,105.7918,105.5474,105.7827,32895.0
2019-12-11 13:20:00,116.85,116.98,116.84,116.9,33014.0,105.7827,105.9004,105.7737,105.828,33014.0
2019-12-11 13:30:00,116.89,116.94,116.83,116.85,26314.0,105.8189,105.8642,105.7646,105.7827,26314.0
2019-12-11 13:40:00,116.83,116.92,116.82,116.92,18567.0,105.7646,105.8461,105.7556,105.8461,18567.0
2019-12-11 13:50:00,116.9,117.0,116.89,117.0,36732.0,105.828,105.9185,105.8189,105.9185,36732.0
2019-12-11 14:00:00,116.98,117.11,116.91,117.05,29297.0,105.9004,106.0181,105.8371,105.9638,29297.0
2019-12-11 14:10:00,117.05,117.27,117.04,117.21,47528.0,105.9638,106.163,105.9547,106.1086,47528.0
2019-12-11 14:20:00,117.24,117.34,117.11,117.13,45333.0,106.1358,106.2263,106.0181,106.0362,45333.0
2019-12-11 14:30:00,117.14,117.38,117.12,117.36,55689.0,106.0453,106.2625,106.0272,106.2444,55689.0
2019-12-11 14:40:00,117.37,117.52,117.33,117.43,72836.0,106.2535,106.3893,106.2173,106.3078,72836.0
2019-12-11 14:50:00,117.43,117.66,117.42,117.62,50860.0,106.3078,106.516,106.2987,106.4798,50860.0
2019-12-11 15:00:00,117.64,117.66,117.4,117.5,70282.0,106.4979,106.516,106.2806,106.3712,70282.0
2019-12-11 15:10:00,117.5,117.51,117.27,117.28,41878.0,106.3712,106.3802,106.163,106.172,41878.0
2019-12-11 15:20:00,117.28,117.35,117.22,117.3,34175.0,106.172,106.2354,106.1177,106.1901,34175.0
2019-12-11 15:30:00,117.32,117.49,117.27,117.47,78854.0,106.2082,106.3621,106.163,106.344,78854.0
2019-12-11 15:40:00,117.47,117.56,117.3,117.34,82505.0,106.344,106.4255,106.1901,106.2263,82505.0
2019-12-11 15:50:00,117.34,117.67,117.34,117.66,232792.0,106.2263,106.5251,106.2263,106.516,232792.0
2019-12-12 09:30:00,117.67,118.53,117.2,118.36,93085.0,106.5251,107.3036,106.0996,107.1497,93085.0
2019-12-12 09:40:00,118.21,118.38,118.0,118.31,41520.0,107.0139,107.1678,106.8238,107.1045,41520.0
2019-12-12 09:50:00,118.34,118.69,118.27,118.45,55558.0,107.1316,107.4485,107.0682,107.2312,55558.0
2019-12-12 10:00:00,118.48,118.55,118.14,118.41,93371.0,107.2583,107.3217,106.9506,107.195,93371.0
2019-12-12 10:10:00,118.42,118.78,118.39,118.78,60753.0,107.204,107.5299,107.1769,107.5299,60753.0
2019-12-12 10:20:00,118.79,118.79,118.47,118.5,37617.0,107.539,107.539,107.2493,107.2765,37617.0
2019-12-12 10:30:00,118.52,118.58,118.23,118.26,53863.0,107.2946,107.3489,107.032,107.0592,53863.0
2019-12-12 10:40:00,118.26,118.26,117.89,118.02,59355.0,107.0592,107.0592,106.7242,106.8419,59355.0
2019-12-12 10:50:00,118.02,118.2,117.96,118.07,55573.0,106.8419,107.0049,106.7876,106.8872,55573.0
2019-12-12 11:00:00,118.05,118.17,117.93,118.11,48476.0,106.8691,106.9777,106.7604,106.9234,48476.0
2019-12-12 11:10:00,118.09,118.1,117.89,117.95,29094.0,106.9053,106.9143,106.7242,106.7785,29094.0
2019-12-12 11:20:00,117.97,117.98,117.72,117.73,30937.0,106.7967,106.8057,106.5703,106.5794,30937.0
2019-12-12 11:30:00,117.74,117.79,117.57,117.64,52566.0,106.5884,106.6337,106.4345,106.4979,52566.0
2019-12-12 11:40:00,117.62,117.64,117.43,117.46,48485.0,106.4798,106.4979,106.3078,106.335,48485.0
2019-12-12 11:50:00,117.44,117.59,117.23,117.34,35532.0,106.3169,106.4526,106.1267,106.2263,35532.0
2019-12-12 12:00:00,117.33,117.43,117.2,117.43,30512.0,106.2173,106.3078,106.0996,106.3078,30512.0
2019-12-12 12:10:00,117.46,117.46,117.34,117.34,30303.0,106.335,106.335,106.2263,106.2263,30303.0
2019-12-12 12:20:00,117.34,117.5,117.23,117.49,31549.0,106.2263,106.3712,106.1267,106.3621,31549.0
2019-12-12 12:30:00,117.49,117.74,117.49,117.72,27099.0,106.3621,106.5884,106.3621,106.5703,27099.0
2019-12-12 12:40:00,117.72,117.85,117.65,117.85,14844.0,106.5703,106.688,106.507,106.688,14844.0
2019-12-12 12:50:00,117.84,117.85,117.7,117.73,27979.0,106.679,106.688,106.5522,106.5794,27979.0
2019-12-12 13:00:00,117.74,117.9,117.69,117.82,19257.0,106.5884,106.7333,106.5432,106.6609,19257.0
2019-12-12 13:10:00,117.82,117.99,117.8,117.88,20526.0,106.6609,106.8148,106.6428,106.7152,20526.0
2019-12-12 13:20:00,117.84,117.86,117.69,117.76,17529.0,106.679,106.6971,106.5432,106.6065,17529.0
2019-12-12 13:30:00,117.78,117.95,117.77,117.83,30241.0,106.6246,106.7785,106.6156,106.6699,30241.0
2019-12-12 13:40:00,117.83,117.84,117.69,117.82,21416.0,106.6699,106.679,106.5432,106.6609,21416.0
2019-12-12 13:50:00,117.81,117.93,117.8,117.89,20631.0,106.6518,106.7604,106.6428,106.7242,20631.0
2019-12-12 14:00:00,117.9,118.07,117.82,118.05,27328.0,106.7333,106.8872,106.6609,106.8691,27328.0
2019-12-12 14:10:00,118.05,118.13,117.93,117.96,24455.0,106.8691,106.9415,106.7604,106.7876,24455.0
2019-12-12 14:20:00,117.97,118.08,117.95,118.01,22202.0,106.7967,106.8962,106.7785,106.8329,22202.0
2019-12-12 14:30:00,117.99,118.56,117.99,118.2,50084.0,106.8148,107.3308,106.8148,107.0049,50084.0
2019-12-12 14:40:00,118.23,118.34,118.07,118.07,23812.0,107.032,107.1316,106.8872,106.8872,23812.0
2019-12-12 14:50:00,118.09,118.21,117.95,118.13,25826.0,106.9053,107.0139,106.7785,106.9415,25826.0
2019-12-12 15:00:00,118.15,118.25,118.05,118.21,25098.0,106.9596,107.0501,106.8691,107.0139,25098.0
2019-12-12 15:10:00,118.22,118.25,118.06,118.24,26103.0,107.023,107.0501,106.8781,107.0411,26103.0
2019-12-12 15:20:00,118.22,118.37,118.16,118.36,33560.0,107.023,107.1588,106.9687,107.1497,33560.0
2019-12-12 15:30:00,118.35,118.39,118.16,118.23,44333.0,107.1407,107.1769,106.9687,107.032,44333.0
2019-12-12 15:40:00,118.23,118.41,118.22,118.41,60166.0,107.032,107.195,107.023,107.195,60166.0
2019-12-12 15:50:00,118.41,118.44,118.09,118.18,171593.0,107.195,107.2221,106.9053,106.9868,171593.0
2019-12-13 09:30:00,117.67,117.67,116.82,117.22,92485.0,106.5251,106.5251,105.7556,106.1177,92485.0
2019-12-13 09:40:00,117.19,117.27,116.96,116.98,37353.0,106.0905,106.163,105.8823,105.9004,37353.0
2019-12-13 09:50:00,117.0,117.19,116.96,117.06,39174.0,105.9185,106.0905,105.8823,105.9728,39174.0
2019-12-13 10:00:00,117.07,117.53,116.97,117.4,70148.0,105.9819,106.3983,105.8914,106.2806,70148.0
2019-12-13 10:10:00,117.44,117.83,117.38,117.81,55377.0,106.3169,106.6699,106.2625,106.6518,55377.0
2019-12-13 10:20:00,117.78,118.02,117.73,117.9,57659.0,106.6246,106.8419,106.5794,106.7333,57659.0
2019-12-13 10:30:00,117.86,117.9,117.39,117.55,86538.0,106.6971,106.7333,106.2716,106.4164,86538.0
2019-12-13 10:40:00,117.52,117.94,117.5,117.82,38454.0,106.3893,106.7695,106.3712,106.6609,38454.0
2019-12-13 10:50:00,117.84,117.87,117.44,117.49,251608.0,106.679,106.7061,106.3169,106.3621,251608.0
2019-12-13 11:00:00,117.46,117.53,117.25,117.36,23806.0,106.335,106.3983,106.1448,106.2444,23806.0
2019-12-13 11:10:00,117.38,117.56,117.18,117.19,36945.0,106.2625,106.4255,106.0815,106.0905,36945.0
2019-12-13 11:20:00,117.19,117.27,117.09,117.09,35799.0,106.0905,106.163,106.0,106.0,35799.0
2019-12-13 11:30:00,117.09,117.51,117.04,117.49,36375.0,106.0,106.3802,105.9547,106.3621,36375.0
2019-12-13 11:40:00,117.5,117.79,117.48,117.76,42919.0,106.3712,106.6337,106.3531,106.6065,42919.0
2019-12-13 11:50:00,117.77,117.88,117.75,117.87,22004.0,106.6156,106.7152,106.5975,106.7061,22004.0
2019-12-13 12:00:00,117.85,117.93,117.66,117.9,56307.0,106.688,106.7604,106.516,106.7333,56307.0
2019-12-13 12:10:00,117.91,117.96,117.76,117.85,15148.0,106.7423,106.7876,106.6065,106.688,15148.0
2019-12-13 12:20:00,117.85,118.01,117.81,117.94,22814.0,106.688,106.8329,106.6518,106.7695,22814.0
2019-12-13 12:30:00,117.94,117.95,117.79,117.81,12652.0,106.7695,106.7785,106.6337,106.6518,12652.0
2019-12-13 12:40:00,117.83,117.91,117.79,117.84,16456.0,106.6699,106.7423,106.6337,106.679,16456.0
2019-12-13 12:50:00,117.84,118.0,117.79,118.0,23322.0,106.679,106.8238,106.6337,106.8238,23322.0
2019-12-13 13:00:00,118.0,118.06,117.94,118.02,21166.0,106.8238,106.8781,106.7695,106.8419,21166.0
2019-12-13 13:10:00,118.03,118.08,117.98,118.04,15620.0,106.851,106.8962,106.8057,106.86,15620.0
2019-12-13 13:20:00,118.03,118.03,117.74,117.75,24887.0,106.851,106.851,106.5884,106.5975,24887.0
2019-12-13 13:30:00,117.76,117.88,117.74,117.77,28755.0,106.6065,106.7152,106.5884,106.6156,28755.0
2019-12-13 13:40:00,117.78,117.85,117.68,117.75,21305.0,106.6246,106.688,106.5341,106.5975,21305.0
2019-12-13 13:50:00,117.77,117.86,117.73,117.81,30918.0,106.6156,106.6971,106.5794,106.6518,30918.0
2019-12-13 14:00:00,117.8,117.96,117.79,117.93,28826.0,106.6428,106.7876,106.6337,106.7604,28826.0
2019-12-13 14:10:00,117.93,117.95,117.77,117.78,25810.0,106.7604,106.7785,106.6156,106.6246,25810.0
2019-12-13 14:20:00,117.76,117.84,117.67,117.72,27385.0,106.6065,106.679,106.5251,106.5703,27385.0
2019-12-13 14:30:00,117.72,117.8,117.69,117.72,28092.0,106.5703,106.6428,106.5432,106.5703,28092.0
2019-12-13 14:40:00,117.71,117.91,117.69,117.89,84136.0,106.5613,106.7423,106.5432,106.7242,84136.0
2019-12-13 14:50:00,117.89,118.11,117.88,118.0,42342.0,106.7242,106.9234,106.7152,106.8238,42342.0
2019-12-13 15:00:00,118.0,118.06,118.0,118.01,32965.0,106.8238,106.8781,106.8238,106.8329,32965.0
2019-12-13 15:10:00,118.01,118.1,118.0,118.08,38501.0,106.8329,106.9143,106.8238,106.8962,38501.0
2019-12-13 15:20:00,118.08,118.23,118.04,118.2,56150.0,106.8962,107.032,106.86,107.0049,56150.0
2019-12-13 15:30:00,118.2,118.32,118.11,118.31,92073.0,107.0049,107.1135,106.9234,107.1045,92073.0
2019-12-13 15:40:00,118.31,118.4,118.23,118.39,91410.0,107.1045,107.1859,107.032,107.1769,91410.0
2019-12-13 15:50:00,118.4,118.61,118.38,118.5,380044.0,107.1859,107.376,107.1678,107.2765,380044.0
2019-12-16 09:30:00,119.47,120.17,119.27,120.09,186013.0,108.1546,108.7883,107.9735,108.7159,186013.0
2019-12-16 09:40:00,120.09,120.41,119.54,119.73,61260.0,108.7159,109.0056,108.218,108.39,61260.0
2019-12-16 09:50:00,119.77,119.8,119.52,119.77,77258.0,108.4262,108.4533,108.1998,108.4262,77258.0
2019-12-16 10:00:00,119.78,119.95,119.74,119.91,47525.0,108.4352,108.5891,108.399,108.5529,47525.0
2019-12-16 10:10:00,119.92,120.04,119.7,120.01,36741.0,108.562,108.6706,108.3628,108.6434,36741.0
2019-12-16 10:20:00,120.03,120.26,119.93,120.21,39164.0,108.6615,108.8698,108.571,108.8245,39164.0
2019-12-16 10:30:00,120.15,120.41,120.13,120.39,60399.0,108.7702,109.0056,108.7521,108.9874,60399.0
2019-12-16 10:40:00,120.4,120.48,120.36,120.44,64370.0,108.9965,109.0689,108.9603,109.0327,64370.0
2019-12-16 10:50:00,120.47,120.49,120.27,120.45,50863.0,109.0599,109.078,108.8788,109.0418,50863.0
2019-12-16 11:00:00,120.44,120.53,120.34,120.52,56763.0,109.0327,109.1142,108.9422,109.1051,56763.0
2019-12-16 11:10:00,120.52,120.55,120.4,120.52,69187.0,109.1051,109.1323,108.9965,109.1051,69187.0
2019-12-16 11:20:00,120.5,120.55,120.46,120.52,35727.0,109.087,109.1323,109.0508,109.1051,35727.0
2019-12-16 11:30:00,120.52,120.73,120.51,120.73,63064.0,109.1051,109.2952,109.0961,109.2952,63064.0
2019-12-16 11:40:00,120.73,120.92,120.69,120.92,60794.0,109.2952,109.4672,109.259,109.4672,60794.0
2019-12-16 11:50:00,120.88,121.03,120.82,121.01,71224.0,109.431,109.5668,109.3767,109.5487,71224.0
2019-12-16 12:00:00,121.03,121.17,120.9,120.99,67721.0,109.5668,109.6936,109.4491,109.5306,67721.0
2019-12-16 12:10:00,121.0,121.11,120.97,120.98,38943.0,109.5397,109.6393,109.5125,109.5216,38943.0
2019-12-16 12:20:00,120.99,121.07,120.88,120.95,36466.0,109.5306,109.603,109.431,109.4944,36466.0
2019-12-16 12:30:00,120.96,121.01,120.78,120.88,21782.0,109.5035,109.5487,109.3405,109.431,21782.0
2019-12-16 12:40:00,120.89,120.99,120.74,120.8,31929.0,109.4401,109.5306,109.3043,109.3586,31929.0
2019-12-16 12:50:00,120.79,120.87,120.71,120.86,20862.0,109.3496,109.422,109.2771,109.4129,20862.0
2019-12-16 13:00:00,120.84,120.99,120.71,120.98,23062.0,109.3948,109.5306,109.2771,109.5216,23062.0
2019-12-16 13:10:00,120.98,120.98,120.78,120.84,22935.0,109.5216,109.5216,109.3405,109.3948,22935.0
2019-12-16 13:20:00,120.83,120.99,120.83,120.98,20330.0,109.3858,109.5306,109.3858,109.5216,20330.0
2019-12-16 13:30:00,120.97,120.98,120.84,120.87,16669.0,109.5125,109.5216,109.3948,109.422,16669.0
2019-12-16 13:40:00,120.85,120.88,120.68,120.75,27611.0,109.4039,109.431,109.25,109.3134,27611.0
2019-12-16 13:50:00,120.75,120.76,120.49,120.49,24002.0,109.3134,109.3224,109.078,109.078,24002.0
2019-12-16 14:00:00,120.5,120.55,120.34,120.37,20378.0,109.087,109.1323,108.9422,108.9693,20378.0
2019-12-16 14:10:00,120.37,120.38,120.27,120.32,20736.0,108.9693,108.9784,108.8788,108.9241,20736.0
2019-12-16 14:20:00,120.32,120.33,120.14,120.25,28777.0,108.9241,108.9331,108.7611,108.8607,28777.0
2019-12-16 14:30:00,120.25,120.46,120.21,120.43,25079.0,108.8607,109.0508,108.8245,109.0237,25079.0
2019-12-16 14:40:00,120.45,120.5,120.38,120.4,26795.0,109.0418,109.087,108.9784,108.9965,26795.0
2019-12-16 14:50:00,120.4,120.4,120.06,120.06,24661.0,108.9965,108.9965,108.6887,108.6887,24661.0
2019-12-16 15:00:00,120.06,120.18,120.01,120.1,41702.0,108.6887,108.7973,108.6434,108.7249,41702.0
2019-12-16 15:10:00,120.1,120.24,120.08,120.15,35996.0,108.7249,108.8517,108.7068,108.7702,35996.0
2019-12-16 15:20:00,120.16,120.27,120.06,120.11,63893.0,108.7792,108.8788,108.6887,108.734,63893.0
2019-12-16 15:30:00,120.09,120.32,120.07,120.14,78519.0,108.7159,108.9241,108.6978,108.7611,78519.0
2019-12-16 15:40:00,120.15,120.18,119.94,120.03,92571.0,108.7702,108.7973,108.5801,108.6615,92571.0
2019-12-16 15:50:00,120.03,120.14,119.95,120.08,172072.0,108.6615,108.7611,108.5891,108.7068,172072.0
2019-12-17 09:30:00,120.69,121.46,120.69,121.0,110832.0,109.259,109.9561,109.259,109.5397,110832.0
2019-12-17 09:40:00,121.01,121.05,119.94,120.02,74304.0,109.5487,109.5849,108.5801,108.6525,74304.0
2019-12-17 09:50:00,120.13,120.59,120.0,120.31,75417.0,108.7521,109.1685,108.6344,108.915,75417.0
2019-12-17 10:00:00,120.46,120.7,120.22,120.45,61799.0,109.0508,109.2681,108.8335,109.0418,61799.0
2019-12-17 10:10:00,120.45,120.9,120.32,120.63,46207.0,109.0418,109.4491,108.9241,109.2047,46207.0
2019-12-17 10:20:00,120.66,120.69,120.31,120.62,53880.0,109.2319,109.259,108.915,109.1957,53880.0
2019-12-17 10:30:00,120.59,120.67,120.45,120.62,42452.0,109.1685,109.2409,109.0418,109.1957,42452.0
2019-12-17 10:40:00,120.59,120.78,120.53,120.73,39497.0,109.1685,109.3405,109.1142,109.2952,39497.0
2019-12-17 10:50:00,120.78,120.83,120.49,120.62,44224.0,109.3405,109.3858,109.078,109.1957,44224.0
2019-12-17 11:00:00,120.64,120.83,120.54,120.59,24131.0,109.2138,109.3858,109.1232,109.1685,24131.0
2019-12-17 11:10:00,120.65,120.66,120.5,120.58,18606.0,109.2228,109.2319,109.087,109.1595,18606.0
2019-12-17 11:20:00,120.55,120.74,120.52,120.62,24650.0,109.1323,109.3043,109.1051,109.1957,24650.0
2019-12-17 11:30:00,120.61,120.65,120.5,120.6,34779.0,109.1866,109.2228,109.087,109.1776,34779.0
2019-12-17 11:40:00,120.6,120.64,120.48,120.58,33132.0,109.1776,109.2138,109.0689,109.1595,33132.0
2019-12-17 11:50:00,120.59,120.64,120.44,120.59,48241.0,109.1685,109.2138,109.0327,109.1685,48241.0
2019-12-17 12:00:00,120.61,120.77,120.55,120.67,38667.0,109.1866,109.3315,109.1323,109.2409,38667.0
2019-12-17 12:10:00,120.69,120.77,120.67,120.75,17851.0,109.259,109.3315,109.2409,109.3134,17851.0
2019-12-17 12:20:00,120.74,120.74,120.57,120.59,20886.0,109.3043,109.3043,109.1504,109.1685,20886.0
2019-12-17 12:30:00,120.58,120.61,120.45,120.55,18938.0,109.1595,109.1866,109.0418,109.1323,18938.0
2019-12-17 12:40:00,120.57,120.62,120.49,120.51,17760.0,109.1504,109.1957,109.078,109.0961,17760.0
2019-12-17 12:50:00,120.52,120.65,120.47,120.59,20198.0,109.1051,109.2228,109.0599,109.1685,20198.0
2019-12-17 13:00:00,120.58,120.6,120.44,120.53,25739.0,109.1595,109.1776,109.0327,109.1142,25739.0
2019-12-17 13:10:00,120.53,120.56,120.38,120.45,28114.0,109.1142,109.1413,108.9784,109.0418,28114.0
2019-12-17 13:20:00,120.45,120.46,120.23,120.23,32184.0,109.0418,109.0508,108.8426,108.8426,32184.0
2019-12-17 13:30:00,120.25,120.29,120.11,120.14,29746.0,108.8607,108.8969,108.734,108.7611,29746.0
2019-12-17 13:40:00,120.12,120.21,120.08,120.2,30505.0,108.743,108.8245,108.7068,108.8154,30505.0
2019-12-17 13:50:00,120.19,120.28,120.17,120.27,24817.0,108.8064,108.8879,108.7883,108.8788,24817.0
2019-12-17 14:00:00,120.28,120.31,120.12,120.18,34245.0,108.8879,108.915,108.743,108.7973,34245.0
2019-12-17 14:10:00,120.18,120.29,120.11,120.21,38628.0,108.7973,108.8969,108.734,108.8245,38628.0
2019-12-17 14:20:00,120.22,120.23,120.06,120.08,34315.0,108.8335,108.8426,108.6887,108.7068,34315.0
2019-12-17 14:30:00,120.08,120.2,120.08,120.17,40928.0,108.7068,108.8154,108.7068,108.7883,40928.0
2019-12-17 14:40:00,120.15,120.17,119.93,119.98,62183.0,108.7702,108.7883,108.571,108.6163,62183.0
2019-12-17 14:50:00,119.96,119.97,119.79,119.83,51546.0,108.5982,108.6072,108.4443,108.4805,51546.0
2019-12-17 15:00:00,119.85,119.86,119.58,119.66,66000.0,108.4986,108.5076,108.2542,108.3266,66000.0
2019-12-17 15:10:00,119.67,119.7,119.53,119.55,61708.0,108.3356,108.3628,108.2089,108.227,61708.0
2019-12-17 15:20:00,119.56,119.59,119.45,119.47,56986.0,108.2361,108.2632,108.1365,108.1546,56986.0
2019-12-17 15:30:00,119.47,119.58,119.45,119.52,104851.0,108.1546,108.2542,108.1365,108.1998,104851.0
2019-12-17 15:40:00,119.52,119.53,119.41,119.48,89213.0,108.1998,108.2089,108.1003,108.1636,89213.0
2019-12-17 15:50:00,119.5,119.53,119.23,119.3,478096.0,108.1817,108.2089,107.9373,108.0007,478096.0
2019-12-18 09:30:00,119.66,120.11,119.58,120.02,89702.0,108.3266,108.734,108.2542,108.6525,89702.0
2019-12-18 09:40:00,120.04,120.17,119.82,120.0,55357.0,108.6706,108.7883,108.4714,108.6344,55357.0
2019-12-18 09:50:00,119.98,120.15,119.9,119.92,71847.0,108.6163,108.7702,108.5439,108.562,71847.0
2019-12-18 10:00:00,119.9,120.1,119.83,119.9,71118.0,108.5439,108.7249,108.4805,108.5439,71118.0
2019-12-18 10:10:00,119.88,120.08,119.88,119.95,52657.0,108.5258,108.7068,108.5258,108.5891,52657.0
2019-12-18 10:20:00,119.98,120.03,119.84,119.84,37902.0,108.6163,108.6615,108.4895,108.4895,37902.0
2019-12-18 10:30:00,119.88,120.15,119.87,120.05,27285.0,108.5258,108.7702,108.5167,108.6796,27285.0
2019-12-18 10:40:00,120.07,120.08,119.85,119.91,62173.0,108.6978,108.7068,108.4986,108.5529,62173.0
2019-12-18 10:50:00,119.92,120.19,119.92,120.19,36754.0,108.562,108.8064,108.562,108.8064,36754.0
2019-12-18 11:00:00,120.17,120.19,120.02,120.06,31226.0,108.7883,108.8064,108.6525,108.6887,31226.0
2019-12-18 11:10:00,120.08,120.15,119.95,120.05,42951.0,108.7068,108.7702,108.5891,108.6796,42951.0
2019-12-18 11:20:00,120.05,120.1,119.92,119.98,42241.0,108.6796,108.7249,108.562,108.6163,42241.0
2019-12-18 11:30:00,119.99,120.06,119.87,119.96,23202.0,108.6253,108.6887,108.5167,108.5982,23202.0
2019-12-18 11:40:00,119.98,120.1,119.96,120.04,54015.0,108.6163,108.7249,108.5982,108.6706,54015.0
2019-12-18 11:50:00,120.03,120.06,119.92,119.93,34912.0,108.6615,108.6887,108.562,108.571,34912.0
2019-12-18 12:00:00,119.95,119.95,119.81,119.85,19356.0,108.5891,108.5891,108.4624,108.4986,19356.0
2019-12-18 12:10:00,119.85,119.89,119.73,119.76,20233.0,108.4986,108.5348,108.39,108.4171,20233.0
2019-12-18 12:20:00,119.77,119.79,119.6,119.6,18621.0,108.4262,108.4443,108.2723,108.2723,18621.0
2019-12-18 12:30:00,119.59,119.72,119.55,119.69,27971.0,108.2632,108.3809,108.227,108.3537,27971.0
2019-12-18 12:40:00,119.69,119.69,119.5,119.51,17186.0,108.3537,108.3537,108.1817,108.1908,17186.0
2019-12-18 12:50:00,119.5,119.55,119.42,119.46,16347.0,108.1817,108.227,108.1093,108.1455,16347.0
2019-12-18 13:00:00,119.48,119.56,119.44,119.5,16476.0,108.1636,108.2361,108.1274,108.1817,16476.0
2019-12-18 13:10:00,119.52,119.53,119.4,119.44,28571.0,108.1998,108.2089,108.0912,108.1274,28571.0
2019-12-18 13:20:00,119.46,119.47,119.34,119.39,16810.0,108.1455,108.1546,108.0369,108.0822,16810.0
2019-12-18 13:30:00,119.39,119.4,119.31,119.37,15562.0,108.0822,108.0912,108.0097,108.0641,15562.0
2019-12-18 13:40:00,119.39,119.55,119.34,119.51,35848.0,108.0822,108.227,108.0369,108.1908,35848.0
2019-12-18 13:50:00,119.51,119.55,119.44,119.46,20220.0,108.1908,108.227,108.1274,108.1455,20220.0
2019-12-18 14:00:00,119.46,119.59,119.36,119.55,52942.0,108.1455,108.2632,108.055,108.227,52942.0
2019-12-18 14:10:00,119.55,119.6,119.5,119.57,33324.0,108.227,108.2723,108.1817,108.2451,33324.0
2019-12-18 14:20:00,119.58,119.71,119.5,119.67,56323.0,108.2542,108.3719,108.1817,108.3356,56323.0
2019-12-18 14:30:00,119.66,119.87,119.64,119.81,46301.0,108.3266,108.5167,108.3085,108.4624,46301.0
2019-12-18 14:40:00,119.82,119.87,119.67,119.69,42848.0,108.4714,108.5167,108.3356,108.3537,42848.0
2019-12-18 14:50:00,119.7,119.81,119.7,119.74,29136.0,108.3628,108.4624,108.3628,108.399,29136.0
2019-12-18 15:00:00,119.73,119.74,119.59,119.61,27819.0,108.39,108.399,108.2632,108.2813,27819.0
2019-12-18 15:10:00,119.62,119.72,119.6,119.6,31752.0,108.2904,108.3809,108.2723,108.2723,31752.0
2019-12-18 15:20:00,119.6,119.68,119.54,119.55,62453.0,108.2723,108.3447,108.218,108.227,62453.0
2019-12-18 15:30:00,119.57,119.58,119.45,119.5,50650.0,108.2451,108.2542,108.1365,108.1817,50650.0
2019-12-18 15:40:00,119.52,119.61,119.43,119.47,68473.0,108.1998,108.2813,108.1184,108.1546,68473.0
2019-12-18 15:50:00,119.47,119.48,119.27,119.32,285745.0,108.1546,108.1636,107.9735,108.0188,285745.0
2019-12-19 09:30:00,119.33,119.73,119.14,119.42,44047.0,108.0278,108.39,107.8558,108.1093,44047.0
2019-12-19 09:40:00,119.44,119.8,119.41,119.6,24994.0,108.1274,108.4533,108.1003,108.2723,24994.0
2019-12-19 09:50:00,119.58,119.62,119.34,119.36,17368.0,108.2542,108.2904,108.0369,108.055,17368.0
2019-12-19 10:00:00,119.36,119.41,119.14,119.21,54174.0,108.055,108.1003,107.8558,107.9192,54174.0
2019-12-19 10:10:00,119.2,119.22,118.9,119.2,44204.0,107.9102,107.9283,107.6386,107.9102,44204.0
2019-12-19 10:20:00,119.21,119.28,119.17,119.28,31437.0,107.9192,107.9826,107.883,107.9826,31437.0
2019-12-19 10:30:00,119.25,119.4,119.17,119.4,24888.0,107.9554,108.0912,107.883,108.0912,24888.0
2019-12-19 10:40:00,119.4,119.51,119.36,119.46,15853.0,108.0912,108.1908,108.055,108.1455,15853.0
2019-12-19 10:50:00,119.45,119.5,119.37,119.46,22789.0,108.1365,108.1817,108.0641,108.1455,22789.0
2019-12-19 11:00:00,119.46,119.48,119.28,119.36,25584.0,108.1455,108.1636,107.9826,108.055,25584.0
2019-12-19 11:10:00,119.35,119.46,119.29,119.42,19298.0,108.0459,108.1455,107.9916,108.1093,19298.0
2019-12-19 11:20:00,119.44,119.52,119.29,119.31,36387.0,108.1274,108.1998,107.9916,108.0097,36387.0
2019-12-19 11:30:00,119.32,119.47,119.31,119.37,24422.0,108.0188,108.1546,108.0097,108.0641,24422.0
2019-12-19 11:40:00,119.37,119.45,119.32,119.45,14088.0,108.0641,108.1365,108.0188,108.1365,14088.0
2019-12-19 11:50:00,119.47,119.61,119.45,119.57,24001.0,108.1546,108.2813,108.1365,108.2451,24001.0
2019-12-19 12:00:00,119.57,119.73,119.54,119.7,29093.0,108.2451,108.39,108.218,108.3628,29093.0
2019-12-19 12:10:00,119.7,119.83,119.7,119.75,22110.0,108.3628,108.4805,108.3628,108.4081,22110.0
2019-12-19 12:20:00,119.76,119.9,119.68,119.86,22324.0,108.4171,108.5439,108.3447,108.5076,22324.0
2019-12-19 12:30:00,119.86,119.97,119.86,119.96,18471.0,108.5076,108.6072,108.5076,108.5982,18471.0
2019-12-19 12:40:00,119.96,120.0,119.93,119.96,15567.0,108.5982,108.6344,108.571,108.5982,15567.0
2019-12-19 12:50:00,119.95,120.09,119.94,120.04,23234.0,108.5891,108.7159,108.5801,108.6706,23234.0
2019-12-19 13:00:00,120.02,120.11,119.97,120.07,29722.0,108.6525,108.734,108.6072,108.6978,29722.0
2019-12-19 13:10:00,120.08,120.27,120.04,120.27,33269.0,108.7068,108.8788,108.6706,108.8788,33269.0
2019-12-19 13:20:00,120.29,120.37,120.21,120.31,25954.0,108.8969,108.9693,108.8245,108.915,25954.0
2019-12-19 13:30:00,120.33,120.46,120.32,120.46,19151.0,108.9331,109.0508,108.9241,109.0508,19151.0
2019-12-19 13:40:00,120.46,120.57,120.46,120.53,34841.0,109.0508,109.1504,109.0508,109.1142,34841.0
2019-12-19 13:50:00,120.52,120.55,120.34,120.41,19242.0,109.1051,109.1323,108.9422,109.0056,19242.0
2019-12-19 14:00:00,120.39,120.41,120.33,120.37,24407.0,108.9874,109.0056,108.9331,108.9693,24407.0
2019-12-19 14:10:00,120.38,120.44,120.3,120.36,20895.0,108.9784,109.0327,108.906,108.9603,20895.0
2019-12-19 14:20:00,120.35,120.37,120.13,120.23,28378.0,108.9512,108.9693,108.7521,108.8426,28378.0
2019-12-19 14:30:00,120.22,120.22,120.14,120.15,16433.0,108.8335,108.8335,108.7611,108.7702,16433.0
2019-12-19 14:40:00,120.15,120.17,120.01,120.08,37345.0,108.7702,108.7883,108.6434,108.7068,37345.0
2019-12-19 14:50:00,120.1,120.19,120.07,120.16,33375.0,108.7249,108.8064,108.6978,108.7792,33375.0
2019-12-19 15:00:00,120.16,120.24,120.14,120.14,35152.0,108.7792,108.8517,108.7611,108.7611,35152.0
2019-12-19 15:10:00,120.16,120.18,119.98,120.02,54103.0,108.7792,108.7973,108.6163,108.6525,54103.0
2019-12-19 15:20:00,120.03,120.06,119.84,119.86,35610.0,108.6615,108.6887,108.4895,108.5076,35610.0
2019-12-19 15:30:00,119.86,120.0,119.85,119.92,39533.0,108.5076,108.6344,108.4986,108.562,39533.0
2019-12-19 15:40:00,119.92,120.05,119.9,120.04,60090.0,108.562,108.6796,108.5439,108.6706,60090.0
2019-12-19 15:50:00,120.04,120.23,120.0,120.23,202380.0,108.6706,108.8426,108.6344,108.8426,202380.0
2019-12-20 09:30:00,119.73,120.25,119.3,119.99,801984.0,108.39,108.8607,108.0007,108.6253,801984.0
2019-12-20 09:40:00,119.98,120.23,119.8,119.92,70527.0,108.6163,108.8426,108.4533,108.562,70527.0
2019-12-20 09:50:00,119.94,120.28,119.87,120.12,47919.0,108.5801,108.8879,108.5167,108.743,47919.0
2019-12-20 10:00:00,120.11,120.11,119.68,119.74,36272.0,108.734,108.734,108.3447,108.399,36272.0
2019-12-20 10:10:00,119.75,119.85,119.59,119.8,35146.0,108.4081,108.4986,108.2632,108.4533,35146.0
2019-12-20 10:20:00,119.79,119.98,119.79,119.89,22857.0,108.4443,108.6163,108.4443,108.5348,22857.0
2019-12-20 10:30:00,119.88,119.88,119.67,119.73,34397.0,108.5258,108.5258,108.3356,108.39,34397.0
2019-12-20 10:40:00,119.72,119.88,119.52,119.84,52318.0,108.3809,108.5258,108.1998,108.4895,52318.0
2019-12-20 10:50:00,119.85,120.08,119.8,120.03,40143.0,108.4986,108.7068,108.4533,108.6615,40143.0
2019-12-20 11:00:00,120.04,120.12,119.95,119.99,35138.0,108.6706,108.743,108.5891,108.6253,35138.0
2019-12-20 11:10:00,119.99,120.23,119.98,120.11,35209.0,108.6253,108.8426,108.6163,108.734,35209.0
2019-12-20 11:20:00,120.12,120.22,120.03,120.03,46522.0,108.743,108.8335,108.6615,108.6615,46522.0
2019-12-20 11:30:00,120.03,120.11,120.01,120.07,14984.0,108.6615,108.734,108.6434,108.6978,14984.0
2019-12-20 11:40:00,120.08,120.1,120.02,120.09,26141.0,108.7068,108.7249,108.6525,108.7159,26141.0
2019-12-20 11:50:00,120.1,120.12,120.05,120.1,20024.0,108.7249,108.743,108.6796,108.7249,20024.0
2019-12-20 12:00:00,120.12,120.13,119.91,119.99,40810.0,108.743,108.7521,108.5529,108.6253,40810.0
2019-12-20 12:10:00,119.99,120.01,119.82,119.83,32769.0,108.6253,108.6434,108.4714,108.4805,32769.0
2019-12-20 12:20:00,119.82,120.09,119.79,120.08,24856.0,108.4714,108.7159,108.4443,108.7068,24856.0
2019-12-20 12:30:00,120.09,120.1,119.83,119.83,29730.0,108.7159,108.7249,108.4805,108.4805,29730.0
2019-12-20 12:40:00,119.81,119.82,119.67,119.68,43661.0,108.4624,108.4714,108.3356,108.3447,43661.0
2019-12-20 12:50:00,119.68,119.69,119.48,119.48,63698.0,108.3447,108.3537,108.1636,108.1636,63698.0
2019-12-20 13:00:00,119.48,119.64,119.48,119.6,38410.0,108.1636,108.3085,108.1636,108.2723,38410.0
2019-12-20 13:10:00,119.61,119.66,119.55,119.58,27108.0,108.2813,108.3266,108.227,108.2542,27108.0
2019-12-20 13:20:00,119.58,119.62,119.57,119.57,16305.0,108.2542,108.2904,108.2451,108.2451,16305.0
2019-12-20 13:30:00,119.57,119.91,119.51,119.86,241629.0,108.2451,108.5529,108.1908,108.5076,241629.0
2019-12-20 13:40:00,119.85,119.9,119.59,119.79,211431.0,108.4986,108.5439,108.2632,108.4443,211431.0
2019-12-20 13:50:00,119.81,119.96,119.81,119.96,17887.0,108.4624,108.5982,108.4624,108.5982,17887.0
2019-12-20 14:00:00,119.96,120.01,119.9,119.94,24962.0,108.5982,108.6434,108.5439,108.5801,24962.0
2019-12-20 14:10:00,119.95,119.97,119.91,119.95,33474.0,108.5891,108.6072,108.5529,108.5891,33474.0
2019-12-20 14:20:00,119.95,119.95,119.85,119.92,21401.0,108.5891,108.5891,108.4986,108.562,21401.0
2019-12-20 14:30:00,119.92,119.96,119.89,119.91,29413.0,108.562,108.5982,108.5348,108.5529,29413.0
2019-12-20 14:40:00,119.92,119.92,119.74,119.91,46557.0,108.562,108.562,108.399,108.5529,46557.0
2019-12-20 14:50:00,119.93,120.03,119.9,119.95,41609.0,108.571,108.6615,108.5439,108.5891,41609.0
2019-12-20 15:00:00,119.98,119.98,119.81,119.84,56346.0,108.6163,108.6163,108.4624,108.4895,56346.0
2019-12-20 15:10:00,119.84,119.96,119.83,119.92,48979.0,108.4895,108.5982,108.4805,108.562,48979.0
2019-12-20 15:20:00,119.91,119.94,119.59,119.84,119529.0,108.5529,108.5801,108.2632,108.4895,119529.0
2019-12-20 15:30:00,119.84,120.0,119.83,119.92,103912.0,108.4895,108.6344,108.4805,108.562,103912.0
2019-12-20 15:40:00,119.92,119.98,119.8,119.86,86550.0,108.562,108.6163,108.4533,108.5076,86550.0
2019-12-20 15:50:00,119.86,119.9,119.69,119.7,381701.0,108.5076,108.5439,108.3537,108.3628,381701.0
2019-12-23 09:30:00,120.03,120.58,119.93,119.93,78224.0,108.6615,109.1595,108.571,108.571,78224.0
2019-12-23 09:40:00,119.98,120.05,119.87,120.03,35201.0,108.6163,108.6796,108.5167,108.6615,35201.0
2019-12-23 09:50:00,120.03,120.23,119.95,120.2,22831.0,108.6615,108.8426,108.5891,108.8154,22831.0
2019-12-23 10:00:00,120.21,120.22,120.11,120.11,23583.0,108.8245,108.8335,108.734,108.734,23583.0
2019-12-23 10:10:00,120.12,120.22,120.1,120.14,23850.0,108.743,108.8335,108.7249,108.7611,23850.0
2019-12-23 10:20:00,120.21,120.22,119.79,119.8,48935.0,108.8245,108.8335,108.4443,108.4533,48935.0
2019-12-23 10:30:00,119.75,119.85,119.68,119.78,38794.0,108.4081,108.4986,108.3447,108.4352,38794.0
2019-12-23 10:40:00,119.76,119.79,119.62,119.67,25968.0,108.4171,108.4443,108.2904,108.3356,25968.0
2019-12-23 10:50:00,119.71,119.71,119.46,119.62,33795.0,108.3719,108.3719,108.1455,108.2904,33795.0
2019-12-23 11:00:00,119.6,119.82,119.58,119.78,24527.0,108.2723,108.4714,108.2542,108.4352,24527.0
2019-12-23 11:10:00,119.77,119.81,119.61,119.8,25194.0,108.4262,108.4624,108.2813,108.4533,25194.0
2019-12-23 11:20:00,119.79,119.81,119.64,119.79,30819.0,108.4443,108.4624,108.3085,108.4443,30819.0
2019-12-23 11:30:00,119.8,119.84,119.73,119.75,22233.0,108.4533,108.4895,108.39,108.4081,22233.0
2019-12-23 11:40:00,119.74,119.76,119.65,119.72,22044.0,108.399,108.4171,108.3175,108.3809,22044.0
2019-12-23 11:50:00,119.73,119.76,119.63,119.73,16715.0,108.39,108.4171,108.2994,108.39,16715.0
2019-12-23 12:00:00,119.75,119.83,119.68,119.72,30211.0,108.4081,108.4805,108.3447,108.3809,30211.0
2019-12-23 12:10:00,119.72,119.87,119.7,119.83,27677.0,108.3809,108.5167,108.3628,108.4805,27677.0
2019-12-23 12:20:00,119.82,119.84,119.76,119.78,14680.0,108.4714,108.4895,108.4171,108.4352,14680.0
2019-12-23 12:30:00,119.78,119.82,119.74,119.78,16609.0,108.4352,108.4714,108.399,108.4352,16609.0
2019-12-23 12:40:00,119.81,119.92,119.79,119.92,20690.0,108.4624,108.562,108.4443,108.562,20690.0
2019-12-23 12:50:00,119.92,119.96,119.87,119.89,23135.0,108.562,108.5982,108.5167,108.5348,23135.0
2019-12-23 13:00:00,119.9,119.97,119.9,119.95,16667.0,108.5439,108.6072,108.5439,108.5891,16667.0
2019-12-23 13:10:00,119.94,119.98,119.92,119.95,25373.0,108.5801,108.6163,108.562,108.5891,25373.0
2019-12-23 13:20:00,119.96,120.13,119.93,119.95,26008.0,108.5982,108.7521,108.571,108.5891,26008.0
2019-12-23 13:30:00,119.95,119.97,119.85,119.85,27006.0,108.5891,108.6072,108.4986,108.4986,27006.0
2019-12-23 13:40:00,119.85,119.92,119.84,119.92,11968.0,108.4986,108.562,108.4895,108.562,11968.0
2019-12-23 13:50:00,119.91,119.93,119.74,119.77,32699.0,108.5529,108.571,108.399,108.4262,32699.0
2019-12-23 14:00:00,119.76,119.78,119.68,119.78,25379.0,108.4171,108.4352,108.3447,108.4352,25379.0
2019-12-23 14:10:00,119.8,119.81,119.65,119.66,16146.0,108.4533,108.4624,108.3175,108.3266,16146.0
2019-12-23 14:20:00,119.67,119.71,119.59,119.59,24102.0,108.3356,108.3719,108.2632,108.2632,24102.0
2019-12-23 14:30:00,119.6,119.72,119.52,119.54,32437.0,108.2723,108.3809,108.1998,108.218,32437.0
2019-12-23 14:40:00,119.53,119.7,119.48,119.7,37204.0,108.2089,108.3628,108.1636,108.3628,37204.0
2019-12-23 14:50:00,119.69,119.69,119.61,119.64,29516.0,108.3537,108.3537,108.2813,108.3085,29516.0
2019-12-23 15:00:00,119.64,119.64,119.58,119.59,19504.0,108.3085,108.3085,108.2542,108.2632,19504.0
2019-12-23 15:10:00,119.59,119.71,119.59,119.63,27864.0,108.2632,108.3719,108.2632,108.2994,27864.0
2019-12-23 15:20:00,119.62,119.68,119.62,119.63,44717.0,108.2904,108.3447,108.2904,108.2994,44717.0
2019-12-23 15:30:00,119.63,119.64,119.48,119.58,45823.0,108.2994,108.3085,108.1636,108.2542,45823.0
2019-12-23 15:40:00,119.58,119.63,119.55,119.58,45011.0,108.2542,108.2994,108.227,108.2542,45011.0
2019-12-23 15:50:00,119.59,119.6,119.31,119.5,235710.0,108.2632,108.2723,108.0097,108.1817,235710.0
2019-12-24 09:30:00,119.59,119.93,119.38,119.79,44659.0,108.2632,108.571,108.0731,108.4443,44659.0
2019-12-24 09:40:00,119.77,119.86,119.56,119.62,31320.0,108.4262,108.5076,108.2361,108.2904,31320.0
2019-12-24 09:50:00,119.63,119.7,119.51,119.65,36436.0,108.2994,108.3628,108.1908,108.3175,36436.0
2019-12-24 10:00:00,119.64,119.83,119.63,119.73,36366.0,108.3085,108.4805,108.2994,108.39,36366.0
2019-12-24 10:10:00,119.75,119.86,119.73,119.75,48306.0,108.4081,108.5076,108.39,108.4081,48306.0
2019-12-24 10:20:00,119.75,119.89,119.67,119.87,32194.0,108.4081,108.5348,108.3356,108.5167,32194.0
2019-12-24 10:30:00,119.87,119.92,119.81,119.9,25159.0,108.5167,108.562,108.4624,108.5439,25159.0
2019-12-24 10:40:00,119.91,119.99,119.87,119.9,35530.0,108.5529,108.6253,108.5167,108.5439,35530.0
2019-12-24 10:50:00,119.91,120.03,119.91,120.01,32075.0,108.5529,108.6615,108.5529,108.6434,32075.0
2019-12-24 11:00:00,120.01,120.02,119.75,119.78,21308.0,108.6434,108.6525,108.4081,108.4352,21308.0
2019-12-24 11:10:00,119.82,119.87,119.67,119.68,18909.0,108.4714,108.5167,108.3356,108.3447,18909.0
2019-12-24 11:20:00,119.67,119.77,119.61,119.74,26322.0,108.3356,108.4262,108.2813,108.399,26322.0
2019-12-24 11:30:00,119.74,119.76,119.67,119.7,19222.0,108.399,108.4171,108.3356,108.3628,19222.0
2019-12-24 11:40:00,119.71,119.82,119.68,119.82,19953.0,108.3719,108.4714,108.3447,108.4714,19953.0
2019-12-24 11:50:00,119.84,119.94,119.8,119.88,41938.0,108.4895,108.5801,108.4533,108.5258,41938.0
2019-12-24 12:00:00,119.87,119.94,119.78,119.93,64007.0,108.5167,108.5801,108.4352,108.571,64007.0
2019-12-24 12:10:00,119.93,120.06,119.82,120.05,76197.0,108.571,108.6887,108.4714,108.6796,76197.0
2019-12-24 12:20:00,120.05,120.13,119.9,119.92,48121.0,108.6796,108.7521,108.5439,108.562,48121.0
2019-12-24 12:30:00,119.93,119.95,119.81,119.84,25189.0,108.571,108.5891,108.4624,108.4895,25189.0
2019-12-24 12:40:00,119.83,119.89,119.82,119.85,22238.0,108.4805,108.5348,108.4714,108.4986,22238.0
2019-12-24 12:50:00,119.84,119.95,119.72,119.76,41105.0,108.4895,108.5891,108.3809,108.4171,41105.0
2019-12-26 09:30:00,119.93,120.3,119.81,120.15,44123.0,108.571,108.906,108.4624,108.7702,44123.0
2019-12-26 09:40:00,120.16,120.18,120.03,120.05,48157.0,108.7792,108.7973,108.6615,108.6796,48157.0
2019-12-26 09:50:00,120.06,120.2,119.99,120.16,23012.0,108.6887,108.8154,108.6253,108.7792,23012.0
2019-12-26 10:00:00,120.16,120.25,119.89,120.03,23913.0,108.7792,108.8607,108.5348,108.6615,23913.0
2019-12-26 10:10:00,120.03,120.06,119.9,119.96,16371.0,108.6615,108.6887,108.5439,108.5982,16371.0
2019-12-26 10:20:00,119.94,119.97,119.87,119.9,16627.0,108.5801,108.6072,108.5167,108.5439,16627.0
2019-12-26 10:30:00,119.89,119.98,119.84,119.94,9953.0,108.5348,108.6163,108.4895,108.5801,9953.0
2019-12-26 10:40:00,119.94,119.99,119.85,119.87,13227.0,108.5801,108.6253,108.4986,108.5167,13227.0
2019-12-26 10:50:00,119.88,119.98,119.85,119.87,19670.0,108.5258,108.6163,108.4986,108.5167,19670.0
2019-12-26 11:00:00,119.85,119.87,119.68,119.74,18133.0,108.4986,108.5167,108.3447,108.399,18133.0
2019-12-26 11:10:00,119.76,119.79,119.55,119.57,18548.0,108.4171,108.4443,108.227,108.2451,18548.0
2019-12-26 11:20:00,119.55,119.65,119.53,119.55,28070.0,108.227,108.3175,108.2089,108.227,28070.0
2019-12-26 11:30:00,119.55,119.67,119.52,119.65,15093.0,108.227,108.3356,108.1998,108.3175,15093.0
2019-12-26 11:40:00,119.67,119.67,119.58,119.59,20192.0,108.3356,108.3356,108.2542,108.2632,20192.0
2019-12-26 11:50:00,119.61,119.64,119.48,119.51,39204.0,108.2813,108.3085,108.1636,108.1908,39204.0
2019-12-26 12:00:00,119.51,119.74,119.5,119.7,17104.0,108.1908,108.399,108.1817,108.3628,17104.0
2019-12-26 12:10:00,119.69,119.71,119.58,119.59,22788.0,108.3537,108.3719,108.2542,108.2632,22788.0
2019-12-26 12:20:00,119.61,119.66,119.55,119.63,19683.0,108.2813,108.3266,108.227,108.2994,19683.0
2019-12-26 12:30:00,119.62,119.7,119.55,119.56,11500.0,108.2904,108.3628,108.227,108.2361,11500.0
2019-12-26 12:40:00,119.56,119.64,119.54,119.64,10414.0,108.2361,108.3085,108.218,108.3085,10414.0
2019-12-26 12:50:00,119.63,119.64,119.58,119.62,13062.0,108.2994,108.3085,108.2542,108.2904,13062.0
2019-12-26 13:00:00,119.61,119.62,119.54,119.6,12530.0,108.2813,108.2904,108.218,108.2723,12530.0
2019-12-26 13:10:00,119.61,119.68,119.59,119.62,10981.0,108.2813,108.3447,108.2632,108.2904,10981.0
2019-12-26 13:20:00,119.62,119.71,119.61,119.71,8935.0,108.2904,108.3719,108.2813,108.3719,8935.0
2019-12-26 13:30:00,119.72,119.78,119.67,119.77,9236.0,108.3809,108.4352,108.3356,108.4262,9236.0
2019-12-26 13:40:00,119.77,119.8,119.71,119.72,8814.0,108.4262,108.4533,108.3719,108.3809,8814.0
2019-12-26 13:50:00,119.72,119.73,119.69,119.72,10551.0,108.3809,108.39,108.3537,108.3809,10551.0
2019-12-26 14:00:00,119.72,119.81,119.7,119.7,16630.0,108.3809,108.4624,108.3628,108.3628,16630.0
2019-12-26 14:10:00,119.71,119.79,119.7,119.76,12169.0,108.3719,108.4443,108.3628,108.4171,12169.0
2019-12-26 14:20:00,119.75,119.76,119.61,119.65,42122.0,108.4081,108.4171,108.2813,108.3175,42122.0
2019-12-26 14:30:00,119.63,119.64,119.55,119.56,26357.0,108.2994,108.3085,108.227,108.2361,26357.0
2019-12-26 14:40:00,119.55,119.6,119.51,119.59,23858.0,108.227,108.2723,108.1908,108.2632,23858.0
2019-12-26 14:50:00,119.59,119.62,119.57,119.57,13754.0,108.2632,108.2904,108.2451,108.2451,13754.0
2019-12-26 15:00:00,119.58,119.64,119.55,119.61,21050.0,108.2542,108.3085,108.227,108.2813,21050.0
2019-12-26 15:10:00,119.62,119.63,119.55,119.6,27489.0,108.2904,108.2994,108.227,108.2723,27489.0
2019-12-26 15:20:00,119.61,119.66,119.61,119.65,24078.0,108.2813,108.3266,108.2813,108.3175,24078.0
2019-12-26 15:30:00,119.64,119.66,119.58,119.64,37538.0,108.3085,108.3266,108.2542,108.3085,37538.0
2019-12-26 15:40:00,119.64,119.87,119.62,119.74,61768.0,108.3085,108.5167,108.2904,108.399,61768.0
2019-12-26 15:50:00,119.74,119.8,119.68,119.73,212990.0,108.399,108.4533,108.3447,108.39,212990.0
2019-12-27 09:30:00,119.86,120.28,119.76,120.15,56131.0,108.5076,108.8879,108.4171,108.7702,56131.0
2019-12-27 09:40:00,120.17,120.68,120.13,120.6,132893.0,108.7883,109.25,108.7521,109.1776,132893.0
2019-12-27 09:50:00,120.59,120.67,120.35,120.4,35762.0,109.1685,109.2409,108.9512,108.9965,35762.0
2019-12-27 10:00:00,120.38,120.5,120.1,120.31,38280.0,108.9784,109.087,108.7249,108.915,38280.0
2019-12-27 10:10:00,120.3,120.32,119.87,119.88,32464.0,108.906,108.9241,108.5167,108.5258,32464.0
2019-12-27 10:20:00,119.88,119.92,119.72,119.78,48658.0,108.5258,108.562,108.3809,108.4352,48658.0
2019-12-27 10:30:00,119.77,119.8,119.62,119.77,40913.0,108.4262,108.4533,108.2904,108.4262,40913.0
2019-12-27 10:40:00,119.76,119.87,119.7,119.86,16157.0,108.4171,108.5167,108.3628,108.5076,16157.0
2019-12-27 10:50:00,119.89,119.95,119.82,119.84,19121.0,108.5348,108.5891,108.4714,108.4895,19121.0
2019-12-27 11:00:00,119.83,120.1,119.83,120.09,25391.0,108.4805,108.7249,108.4805,108.7159,25391.0
2019-12-27 11:10:00,120.1,120.32,120.08,120.26,32323.0,108.7249,108.9241,108.7068,108.8698,32323.0
2019-12-27 11:20:00,120.25,120.33,120.1,120.17,27324.0,108.8607,108.9331,108.7249,108.7883,27324.0
2019-12-27 11:30:00,120.2,120.26,120.04,120.17,13122.0,108.8154,108.8698,108.6706,108.7883,13122.0
2019-12-27 11:40:00,120.15,120.25,120.12,120.2,12934.0,108.7702,108.8607,108.743,108.8154,12934.0
2019-12-27 11:50:00,120.18,120.21,120.11,120.2,11124.0,108.7973,108.8245,108.734,108.8154,11124.0
2019-12-27 12:00:00,120.21,120.26,120.09,120.1,21864.0,108.8245,108.8698,108.7159,108.7249,21864.0
2019-12-27 12:10:00,120.12,120.19,120.11,120.19,14851.0,108.743,108.8064,108.734,108.8064,14851.0
2019-12-27 12:20:00,120.2,120.26,120.18,120.2,18389.0,108.8154,108.8698,108.7973,108.8154,18389.0
2019-12-27 12:30:00,120.22,120.23,120.17,120.22,12470.0,108.8335,108.8426,108.7883,108.8335,12470.0
2019-12-27 12:40:00,120.22,120.46,120.22,120.46,24421.0,108.8335,109.0508,108.8335,109.0508,24421.0
2019-12-27 12:50:00,120.44,120.52,120.41,120.49,21426.0,109.0327,109.1051,109.0056,109.078,21426.0
2019-12-27 13:00:00,120.48,120.49,120.37,120.4,10697.0,109.0689,109.078,108.9693,108.9965,10697.0
2019-12-27 13:10:00,120.38,120.41,120.3,120.32,9176.0,108.9784,109.0056,108.906,108.9241,9176.0
2019-12-27 13:20:00,120.33,120.38,120.31,120.31,10261.0,108.9331,108.9784,108.915,108.915,10261.0
2019-12-27 13:30:00,120.31,120.37,120.28,120.31,10665.0,108.915,108.9693,108.8879,108.915,10665.0
2019-12-27 13:40:00,120.32,120.34,120.2,120.32,15826.0,108.9241,108.9422,108.8154,108.9241,15826.0
2019-12-27 13:50:00,120.3,120.3,120.19,120.25,9747.0,108.906,108.906,108.8064,108.8607,9747.0
2019-12-27 14:00:00,120.24,120.33,120.24,120.32,9134.0,108.8517,108.9331,108.8517,108.9241,9134.0
2019-12-27 14:10:00,120.31,120.37,120.21,120.21,13563.0,108.915,108.9693,108.8245,108.8245,13563.0
2019-12-27 14:20:00,120.22,120.31,120.2,120.29,9994.0,108.8335,108.915,108.8154,108.8969,9994.0
2019-12-27 14:30:00,120.3,120.35,120.27,120.27,14298.0,108.906,108.9512,108.8788,108.8788,14298.0
2019-12-27 14:40:00,120.28,120.37,120.21,120.36,14013.0,108.8879,108.9693,108.8245,108.9603,14013.0
2019-12-27 14:50:00,120.35,120.37,120.28,120.3,21752.0,108.9512,108.9693,108.8879,108.906,21752.0
2019-12-27 15:00:00,120.31,120.31,120.18,120.18,17479.0,108.915,108.915,108.7973,108.7973,17479.0
2019-12-27 15:10:00,120.18,120.18,120.03,120.06,25743.0,108.7973,108.7973,108.6615,108.6887,25743.0
2019-12-27 15:20:00,120.07,120.15,120.05,120.15,52284.0,108.6978,108.7702,108.6796,108.7702,52284.0
2019-12-27 15:30:00,120.15,120.3,120.11,120.3,67962.0,108.7702,108.906,108.734,108.906,67962.0
2019-12-27 15:40:00,120.28,120.28,119.91,119.93,50241.0,108.8879,108.8879,108.5529,108.571,50241.0
2019-12-27 15:50:00,119.92,120.27,119.82,120.23,172749.0,108.562,108.8788,108.4714,108.8426,172749.0
2019-12-30 09:30:00,120.55,120.75,120.12,120.19,58897.0,109.1323,109.3134,108.743,108.8064,58897.0
2019-12-30 09:40:00,120.23,120.38,119.92,120.0,39883.0,108.8426,108.9784,108.562,108.6344,39883.0
2019-12-30 09:50:00,119.99,120.01,119.65,119.7,32802.0,108.6253,108.6434,108.3175,108.3628,32802.0
2019-12-30 10:00:00,119.7,119.7,119.48,119.49,54601.0,108.3628,108.3628,108.1636,108.1727,54601.0
2019-12-30 10:10:00,119.51,119.53,118.94,119.19,79210.0,108.1908,108.2089,107.6748,107.9011,79210.0
2019-12-30 10:20:00,119.19,119.32,119.11,119.17,39737.0,107.9011,108.0188,107.8287,107.883,39737.0
2019-12-30 10:30:00,119.2,119.28,119.11,119.25,21059.0,107.9102,107.9826,107.8287,107.9554,21059.0
2019-12-30 10:40:00,119.27,119.4,119.24,119.32,40903.0,107.9735,108.0912,107.9464,108.0188,40903.0
2019-12-30 10:50:00,119.36,119.52,119.34,119.48,21938.0,108.055,108.1998,108.0369,108.1636,21938.0
2019-12-30 11:00:00,119.48,119.61,119.34,119.36,30552.0,108.1636,108.2813,108.0369,108.055,30552.0
2019-12-30 11:10:00,119.36,119.56,119.27,119.56,22523.0,108.055,108.2361,107.9735,108.2361,22523.0
2019-12-30 11:20:00,119.56,119.8,119.55,119.78,46722.0,108.2361,108.4533,108.227,108.4352,46722.0
2019-12-30 11:30:00,119.76,119.82,119.64,119.77,30483.0,108.4171,108.4714,108.3085,108.4262,30483.0
2019-12-30 11:40:00,119.78,120.12,119.78,120.0,43265.0,108.4352,108.743,108.4352,108.6344,43265.0
2019-12-30 11:50:00,119.99,120.02,119.93,119.97,54643.0,108.6253,108.6525,108.571,108.6072,54643.0
2019-12-30 12:00:00,119.98,120.01,119.94,119.98,35458.0,108.6163,108.6434,108.5801,108.6163,35458.0
2019-12-30 12:10:00,119.97,120.0,119.95,119.98,12974.0,108.6072,108.6344,108.5891,108.6163,12974.0
2019-12-30 12:20:00,119.98,120.01,119.95,120.0,24210.0,108.6163,108.6434,108.5891,108.6344,24210.0
2019-12-30 12:30:00,120.0,120.28,119.96,120.23,41205.0,108.6344,108.8879,108.5982,108.8426,41205.0
2019-12-30 12:40:00,120.23,120.39,120.1,120.39,14258.0,108.8426,108.9874,108.7249,108.9874,14258.0
2019-12-30 12:50:00,120.39,120.54,120.3,120.37,30565.0,108.9874,109.1232,108.906,108.9693,30565.0
2019-12-30 13:00:00,120.38,120.55,120.28,120.28,20205.0,108.9784,109.1323,108.8879,108.8879,20205.0
2019-12-30 13:10:00,120.26,120.51,120.26,120.48,15187.0,108.8698,109.0961,108.8698,109.0689,15187.0
2019-12-30 13:20:00,120.49,120.59,120.4,120.51,48594.0,109.078,109.1685,108.9965,109.0961,48594.0
2019-12-30 13:30:00,120.49,120.49,120.3,120.36,22447.0,109.078,109.078,108.906,108.9603,22447.0
2019-12-30 13:40:00,120.39,120.43,120.33,120.34,39963.0,108.9874,109.0237,108.9331,108.9422,39963.0
2019-12-30 13:50:00,120.35,120.47,120.31,120.46,33888.0,108.9512,109.0599,108.915,109.0508,33888.0
2019-12-30 14:00:00,120.44,120.44,120.27,120.29,25796.0,109.0327,109.0327,108.8788,108.8969,25796.0
2019-12-30 14:10:00,120.28,120.31,120.24,120.28,19536.0,108.8879,108.915,108.8517,108.8879,19536.0
2019-12-30 14:20:00,120.29,120.29,120.13,120.19,24457.0,108.8969,108.8969,108.7521,108.8064,24457.0
2019-12-30 14:30:00,120.17,120.17,120.0,120.02,27900.0,108.7883,108.7883,108.6344,108.6525,27900.0
2019-12-30 14:40:00,120.0,120.07,119.95,120.01,18744.0,108.6344,108.6978,108.5891,108.6434,18744.0
2019-12-30 14:50:00,119.99,120.01,119.93,119.96,20919.0,108.6253,108.6434,108.571,108.5982,20919.0
2019-12-30 15:00:00,119.95,120.11,119.94,120.06,26983.0,108.5891,108.734,108.5801,108.6887,26983.0
2019-12-30 15:10:00,120.07,120.15,120.0,120.13,27904.0,108.6978,108.7702,108.6344,108.7521,27904.0
2019-12-30 15:20:00,120.13,120.18,120.06,120.17,28870.0,108.7521,108.7973,108.6887,108.7883,28870.0
2019-12-30 15:30:00,120.17,120.18,120.0,120.11,40347.0,108.7883,108.7973,108.6344,108.734,40347.0
2019-12-30 15:40:00,120.11,120.15,119.94,120.15,70303.0,108.734,108.7702,108.5801,108.7702,70303.0
2019-12-30 15:50:00,120.15,120.15,119.88,120.07,213042.0,108.7702,108.7702,108.5258,108.6978,213042.0
2019-12-31 09:30:00,119.57,119.78,119.37,119.69,63717.0,108.2451,108.4352,108.0641,108.3537,63717.0
2019-12-31 09:40:00,119.67,119.83,119.48,119.5,28370.0,108.3356,108.4805,108.1636,108.1817,28370.0
2019-12-31 09:50:00,119.48,119.71,119.36,119.59,20810.0,108.1636,108.3719,108.055,108.2632,20810.0
2019-12-31 10:00:00,119.62,119.62,119.33,119.59,37538.0,108.2904,108.2904,108.0278,108.2632,37538.0
2019-12-31 10:10:00,119.67,119.67,119.55,119.61,20179.0,108.3356,108.3356,108.227,108.2813,20179.0
2019-12-31 10:20:00,119.6,119.62,119.44,119.51,44297.0,108.2723,108.2904,108.1274,108.1908,44297.0
2019-12-31 10:30:00,119.51,119.53,119.06,119.17,52362.0,108.1908,108.2089,107.7834,107.883,52362.0
2019-12-31 10:40:00,119.16,119.18,118.86,118.86,38337.0,107.8739,107.8921,107.6024,107.6024,38337.0
2019-12-31 10:50:00,118.88,118.89,118.64,118.64,82507.0,107.6205,107.6295,107.4032,107.4032,82507.0
2019-12-31 11:00:00,118.64,118.99,118.61,118.91,33944.0,107.4032,107.72,107.376,107.6476,33944.0
2019-12-31 11:10:00,118.92,119.01,118.86,118.9,35746.0,107.6567,107.7382,107.6024,107.6386,35746.0
2019-12-31 11:20:00,118.9,118.96,118.76,118.95,39272.0,107.6386,107.6929,107.5118,107.6838,39272.0
2019-12-31 11:30:00,118.95,118.97,118.55,118.56,38907.0,107.6838,107.7019,107.3217,107.3308,38907.0
2019-12-31 11:40:00,118.57,118.87,118.44,118.86,38401.0,107.3398,107.6114,107.2221,107.6024,38401.0
2019-12-31 11:50:00,118.84,118.9,118.7,118.75,31314.0,107.5843,107.6386,107.4575,107.5028,31314.0
2019-12-31 12:00:00,118.73,118.82,118.63,118.76,57926.0,107.4847,107.5661,107.3941,107.5118,57926.0
2019-12-31 12:10:00,118.76,118.77,118.56,118.56,23112.0,107.5118,107.5209,107.3308,107.3308,23112.0
2019-12-31 12:20:00,118.55,118.78,118.52,118.76,66451.0,107.3217,107.5299,107.2946,107.5118,66451.0
2019-12-31 12:30:00,118.76,118.8,118.71,118.77,15640.0,107.5118,107.548,107.4666,107.5209,15640.0
2019-12-31 12:40:00,118.76,118.88,118.75,118.88,25970.0,107.5118,107.6205,107.5028,107.6205,25970.0
2019-12-31 12:50:00,118.86,118.88,118.78,118.8,23591.0,107.6024,107.6205,107.5299,107.548,23591.0
2019-12-31 13:00:00,118.8,118.8,118.56,118.57,50264.0,107.548,107.548,107.3308,107.3398,50264.0
2019-12-31 13:10:00,118.57,118.73,118.53,118.71,18600.0,107.3398,107.4847,107.3036,107.4666,18600.0
2019-12-31 13:20:00,118.72,118.75,118.65,118.74,20591.0,107.4756,107.5028,107.4122,107.4937,20591.0
2019-12-31 13:30:00,118.73,119.04,118.73,119.03,30729.0,107.4847,107.7653,107.4847,107.7563,30729.0
2019-12-31 13:40:00,119.03,119.09,118.89,119.0,24848.0,107.7563,107.8106,107.6295,107.7291,24848.0
2019-12-31 13:50:00,119.01,119.11,118.97,119.08,15286.0,107.7382,107.8287,107.7019,107.8015,15286.0
2019-12-31 14:00:00,119.09,119.12,119.0,119.07,20931.0,107.8106,107.8377,107.7291,107.7925,20931.0
2019-12-31 14:10:00,119.07,119.11,118.84,118.98,53005.0,107.7925,107.8287,107.5843,107.711,53005.0
2019-12-31 14:20:00,118.99,119.23,118.98,119.19,26926.0,107.72,107.9373,107.711,107.9011,26926.0
2019-12-31 14:30:00,119.19,119.23,119.13,119.16,45917.0,107.9011,107.9373,107.8468,107.8739,45917.0
2019-12-31 14:40:00,119.16,119.3,119.11,119.28,29447.0,107.8739,108.0007,107.8287,107.9826,29447.0
2019-12-31 14:50:00,119.27,119.28,119.05,119.1,22545.0,107.9735,107.9826,107.7744,107.8196,22545.0
2019-12-31 15:00:00,119.09,119.29,119.08,119.28,26561.0,107.8106,107.9916,107.8015,107.9826,26561.0
2019-12-31 15:10:00,119.26,119.51,119.26,119.48,51630.0,107.9645,108.1908,107.9645,108.1636,51630.0
2019-12-31 15:20:00,119.48,119.62,119.36,119.61,53376.0,108.1636,108.2904,108.055,108.2813,53376.0
2019-12-31 15:30:00,119.61,119.64,119.52,119.62,52284.0,108.2813,108.3085,108.1998,108.2904,52284.0
2019-12-31 15:40:00,119.61,119.69,119.56,119.69,51568.0,108.2813,108.3537,108.2361,108.3537,51568.0
2019-12-31 15:50:00,119.69,119.82,119.5,119.76,204834.0,108.3537,108.4714,108.1817,108.4171,204834.0
2020-01-02 09:30:00,120.05,120.29,119.78,119.95,96136.0,108.6796,108.8969,108.4352,108.5891,96136.0
2020-01-02 09:40:00,119.99,120.1,119.76,119.8,48079.0,108.6253,108.7249,108.4171,108.4533,48079.0
2020-01-02 09:50:00,119.78,119.89,119.55,119.63,57739.0,108.4352,108.5348,108.227,108.2994,57739.0
2020-01-02 10:00:00,119.63,119.72,119.54,119.67,47506.0,108.2994,108.3809,108.218,108.3356,47506.0
2020-01-02 10:10:00,119.67,119.68,119.26,119.47,57440.0,108.3356,108.3447,107.9645,108.1546,57440.0
2020-01-02 10:20:00,119.48,119.66,119.44,119.58,55896.0,108.1636,108.3266,108.1274,108.2542,55896.0
2020-01-02 10:30:00,119.6,119.79,119.55,119.6,62115.0,108.2723,108.4443,108.227,108.2723,62115.0
2020-01-02 10:40:00,119.64,119.71,119.55,119.64,27862.0,108.3085,108.3719,108.227,108.3085,27862.0
2020-01-02 10:50:00,119.66,119.98,119.6,119.93,50604.0,108.3266,108.6163,108.2723,108.571,50604.0
2020-01-02 11:00:00,119.93,119.99,119.76,119.94,90852.0,108.571,108.6253,108.4171,108.5801,90852.0
2020-01-02 11:10:00,119.92,119.96,119.85,119.88,43693.0,108.562,108.5982,108.4986,108.5258,43693.0
2020-01-02 11:20:00,119.89,120.0,119.77,119.9,48645.0,108.5348,108.6344,108.4262,108.5439,48645.0
2020-01-02 11:30:00,119.9,119.94,119.8,119.84,41096.0,108.5439,108.5801,108.4533,108.4895,41096.0
2020-01-02 11:40:00,119.83,119.84,119.59,119.61,38665.0,108.4805,108.4895,108.2632,108.2813,38665.0
2020-01-02 11:50:00,119.65,119.75,119.62,119.73,32598.0,108.3175,108.4081,108.2904,108.39,32598.0
2020-01-02 12:00:00,119.73,119.87,119.68,119.81,38595.0,108.39,108.5167,108.3447,108.4624,38595.0
2020-01-02 12:10:00,119.81,119.84,119.76,119.83,19606.0,108.4624,108.4895,108.4171,108.4805,19606.0
2020-01-02 12:20:00,119.85,119.97,119.77,119.81,48190.0,108.4986,108.6072,108.4262,108.4624,48190.0
2020-01-02 12:30:00,119.78,119.91,119.73,119.85,34242.0,108.4352,108.5529,108.39,108.4986,34242.0
2020-01-02 12:40:00,119.85,119.88,119.76,119.76,23067.0,108.4986,108.5258,108.4171,108.4171,23067.0
2020-01-02 12:50:00,119.76,119.88,119.71,119.88,13546.0,108.4171,108.5258,108.3719,108.5258,13546.0
2020-01-02 13:00:00,119.88,119.89,119.77,119.79,27943.0,108.5258,108.5348,108.4262,108.4443,27943.0
2020-01-02 13:10:00,119.78,119.82,119.69,119.71,14159.0,108.4352,108.4714,108.3537,108.3719,14159.0
2020-01-02 13:20:00,119.71,119.75,119.69,119.72,15882.0,108.3719,108.4081,108.3537,108.3809,15882.0
2020-01-02 13:30:00,119.71,119.73,119.54,119.61,40112.0,108.3719,108.39,108.218,108.2813,40112.0
2020-01-02 13:40:00,119.62,119.72,119.54,119.66,19800.0,108.2904,108.3809,108.218,108.3266,19800.0
2020-01-02 13:50:00,119.66,119.67,119.55,119.66,19364.0,108.3266,108.3356,108.227,108.3266,19364.0
2020-01-02 14:00:00,119.66,119.74,119.58,119.7,27481.0,108.3266,108.399,108.2542,108.3628,27481.0
2020-01-02 14:10:00,119.69,119.72,119.6,119.68,17808.0,108.3537,108.3809,108.2723,108.3447,17808.0
2020-01-02 14:20:00,119.66,119.72,119.6,119.63,26042.0,108.3266,108.3809,108.2723,108.2994,26042.0
2020-01-02 14:30:00,119.61,119.62,119.55,119.58,37316.0,108.2813,108.2904,108.227,108.2542,37316.0
2020-01-02 14:40:00,119.58,119.7,119.56,119.68,19698.0,108.2542,108.3628,108.2361,108.3447,19698.0
2020-01-02 14:50:00,119.66,119.74,119.63,119.71,20341.0,108.3266,108.399,108.2994,108.3719,20341.0
2020-01-02 15:00:00,119.7,119.8,119.7,119.73,26982.0,108.3628,108.4533,108.3628,108.39,26982.0
2020-01-02 15:10:00,119.73,119.93,119.73,119.83,35835.0,108.39,108.571,108.39,108.4805,35835.0
2020-01-02 15:20:00,119.84,119.91,119.8,119.86,25340.0,108.4895,108.5529,108.4533,108.5076,25340.0
2020-01-02 15:30:00,119.85,119.99,119.83,119.93,50999.0,108.4986,108.6253,108.4805,108.571,50999.0
2020-01-02 15:40:00,119.94,120.0,119.89,119.99,77375.0,108.5801,108.6344,108.5348,108.6253,77375.0
2020-01-02 15:50:00,120.0,120.46,119.99,120.46,258312.0,108.6344,109.0508,108.6253,109.0508,258312.0
2020-01-03 09:30:00,118.71,119.69,118.05,119.52,116596.0,107.4666,108.3537,106.8691,108.1998,116596.0
2020-01-03 09:40:00,119.47,119.71,119.1,119.1,31126.0,108.1546,108.3719,107.8196,107.8196,31126.0
2020-01-03 09:50:00,119.04,119.19,118.83,119.18,25617.0,107.7653,107.9011,107.5752,107.8921,25617.0
2020-01-03 10:00:00,119.16,119.16,118.68,118.8,61699.0,107.8739,107.8739,107.4394,107.548,61699.0
2020-01-03 10:10:00,118.82,119.15,118.76,118.99,60615.0,107.5661,107.8649,107.5118,107.72,60615.0
2020-01-03 10:20:00,118.98,118.98,118.71,118.91,21518.0,107.711,107.711,107.4666,107.6476,21518.0
2020-01-03 10:30:00,118.91,119.02,118.72,118.95,39070.0,107.6476,107.7472,107.4756,107.6838,39070.0
2020-01-03 10:40:00,118.95,119.12,118.91,118.94,43246.0,107.6838,107.8377,107.6476,107.6748,43246.0
2020-01-03 10:50:00,118.91,118.92,118.69,118.86,35786.0,107.6476,107.6567,107.4485,107.6024,35786.0
2020-01-03 11:00:00,118.87,118.92,118.74,118.84,33232.0,107.6114,107.6567,107.4937,107.5843,33232.0
2020-01-03 11:10:00,118.83,119.06,118.81,119.02,17769.0,107.5752,107.7834,107.5571,107.7472,17769.0
2020-01-03 11:20:00,119.04,119.23,119.03,119.08,37297.0,107.7653,107.9373,107.7563,107.8015,37297.0
2020-01-03 11:30:00,119.09,119.31,119.08,119.29,70527.0,107.8106,108.0097,107.8015,107.9916,70527.0
2020-01-03 11:40:00,119.3,119.47,119.12,119.41,38451.0,108.0007,108.1546,107.8377,108.1003,38451.0
2020-01-03 11:50:00,119.43,119.47,119.37,119.43,31984.0,108.1184,108.1546,108.0641,108.1184,31984.0
2020-01-03 12:00:00,119.43,119.61,119.43,119.51,29104.0,108.1184,108.2813,108.1184,108.1908,29104.0
2020-01-03 12:10:00,119.5,119.59,119.43,119.56,18334.0,108.1817,108.2632,108.1184,108.2361,18334.0
2020-01-03 12:20:00,119.56,119.57,119.41,119.48,21557.0,108.2361,108.2451,108.1003,108.1636,21557.0
2020-01-03 12:30:00,119.49,119.59,119.49,119.57,16688.0,108.1727,108.2632,108.1727,108.2451,16688.0
2020-01-03 12:40:00,119.57,119.65,119.55,119.57,16944.0,108.2451,108.3175,108.227,108.2451,16944.0
2020-01-03 12:50:00,119.56,119.6,119.4,119.44,19384.0,108.2361,108.2723,108.0912,108.1274,19384.0
2020-01-03 13:00:00,119.45,119.63,119.45,119.6,11392.0,108.1365,108.2994,108.1365,108.2723,11392.0
2020-01-03 13:10:00,119.57,119.61,119.42,119.43,20328.0,108.2451,108.2813,108.1093,108.1184,20328.0
2020-01-03 13:20:00,119.44,119.48,119.38,119.45,15945.0,108.1274,108.1636,108.0731,108.1365,15945.0
2020-01-03 13:30:00,119.45,119.49,118.87,119.12,48437.0,108.1365,108.1727,107.6114,107.8377,48437.0
2020-01-03 13:40:00,119.14,119.37,119.12,119.34,20639.0,107.8558,108.0641,107.8377,108.0369,20639.0
2020-01-03 13:50:00,119.33,119.37,119.17,119.23,26970.0,108.0278,108.0641,107.883,107.9373,26970.0
2020-01-03 14:00:00,119.25,119.3,119.09,119.18,33307.0,107.9554,108.0007,107.8106,107.8921,33307.0
2020-01-03 14:10:00,119.18,119.25,119.08,119.24,29208.0,107.8921,107.9554,107.8015,107.9464,29208.0
2020-01-03 14:20:00,119.21,119.27,119.06,119.14,18340.0,107.9192,107.9735,107.7834,107.8558,18340.0
2020-01-03 14:30:00,119.18,119.25,119.15,119.21,26093.0,107.8921,107.9554,107.8649,107.9192,26093.0
2020-01-03 14:40:00,119.22,119.39,119.21,119.35,30146.0,107.9283,108.0822,107.9192,108.0459,30146.0
2020-01-03 14:50:00,119.34,119.58,119.31,119.55,30895.0,108.0369,108.2542,108.0097,108.227,30895.0
2020-01-03 15:00:00,119.55,119.71,119.48,119.53,79752.0,108.227,108.3719,108.1636,108.2089,79752.0
2020-01-03 15:10:00,119.54,119.62,119.48,119.58,34659.0,108.218,108.2904,108.1636,108.2542,34659.0
2020-01-03 15:20:00,119.59,119.63,119.49,119.58,50213.0,108.2632,108.2994,108.1727,108.2542,50213.0
2020-01-03 15:30:00,119.57,119.6,119.46,119.52,72226.0,108.2451,108.2723,108.1455,108.1998,72226.0
2020-01-03 15:40:00,119.54,119.69,119.47,119.52,74860.0,108.218,108.3537,108.1546,108.1998,74860.0
2020-01-03 15:50:00,119.54,119.82,119.51,119.58,226176.0,108.218,108.4714,108.1908,108.2542,226176.0
2020-01-06 09:30:00,118.51,119.02,118.51,118.89,78228.0,107.2855,107.7472,107.2855,107.6295,78228.0
2020-01-06 09:40:00,118.91,119.05,118.77,118.8,58129.0,107.6476,107.7744,107.5209,107.548,58129.0
2020-01-06 09:50:00,118.79,118.81,118.3,118.46,75379.0,107.539,107.5571,107.0954,107.2402,75379.0
2020-01-06 10:00:00,118.52,118.97,118.46,118.89,28331.0,107.2946,107.7019,107.2402,107.6295,28331.0
2020-01-06 10:10:00,118.9,118.91,118.65,118.81,30982.0,107.6386,107.6476,107.4122,107.5571,30982.0
2020-01-06 10:20:00,118.84,118.96,118.78,118.87,16321.0,107.5843,107.6929,107.5299,107.6114,16321.0
2020-01-06 10:30:00,118.92,119.02,118.88,119.01,16934.0,107.6567,107.7472,107.6205,107.7382,16934.0
2020-01-06 10:40:00,119.01,119.3,118.99,119.14,19928.0,107.7382,108.0007,107.72,107.8558,19928.0
2020-01-06 10:50:00,119.15,119.32,119.03,119.12,19889.0,107.8649,108.0188,107.7563,107.8377,19889.0
2020-01-06 11:00:00,119.12,119.36,119.06,119.34,20134.0,107.8377,108.055,107.7834,108.0369,20134.0
2020-01-06 11:10:00,119.35,119.43,119.23,119.23,25320.0,108.0459,108.1184,107.9373,107.9373,25320.0
2020-01-06 11:20:00,119.22,119.39,119.18,119.38,15616.0,107.9283,108.0822,107.8921,108.0731,15616.0
2020-01-06 11:30:00,119.41,119.46,119.27,119.28,18096.0,108.1003,108.1455,107.9735,107.9826,18096.0
2020-01-06 11:40:00,119.26,119.44,119.26,119.43,15495.0,107.9645,108.1274,107.9645,108.1184,15495.0
2020-01-06 11:50:00,119.42,119.49,119.39,119.39,28599.0,108.1093,108.1727,108.0822,108.0822,28599.0
2020-01-06 12:00:00,119.39,119.4,119.21,119.24,29394.0,108.0822,108.0912,107.9192,107.9464,29394.0
2020-01-06 12:10:00,119.25,119.29,119.07,119.12,49008.0,107.9554,107.9916,107.7925,107.8377,49008.0
2020-01-06 12:20:00,119.13,119.15,118.96,118.97,15822.0,107.8468,107.8649,107.6929,107.7019,15822.0
2020-01-06 12:30:00,118.97,119.05,118.9,118.93,19496.0,107.7019,107.7744,107.6386,107.6657,19496.0
2020-01-06 12:40:00,118.91,119.1,118.91,118.99,18888.0,107.6476,107.8196,107.6476,107.72,18888.0
2020-01-06 12:50:00,118.97,119.03,118.92,119.02,14403.0,107.7019,107.7563,107.6567,107.7472,14403.0
2020-01-06 13:00:00,119.03,119.16,118.99,119.09,14879.0,107.7563,107.8739,107.72,107.8106,14879.0
2020-01-06 13:10:00,119.09,119.21,119.04,119.17,24530.0,107.8106,107.9192,107.7653,107.883,24530.0
2020-01-06 13:20:00,119.13,119.32,119.07,119.31,116082.0,107.8468,108.0188,107.7925,108.0097,116082.0
2020-01-06 13:30:00,119.31,119.43,119.29,119.39,40387.0,108.0097,108.1184,107.9916,108.0822,40387.0
2020-01-06 13:40:00,119.38,119.38,119.21,119.24,18907.0,108.0731,108.0731,107.9192,107.9464,18907.0
2020-01-06 13:50:00,119.23,119.35,119.14,119.35,22245.0,107.9373,108.0459,107.8558,108.0459,22245.0
2020-01-06 14:00:00,119.36,119.4,119.26,119.34,19119.0,108.055,108.0912,107.9645,108.0369,19119.0
2020-01-06 14:10:00,119.3,119.48,119.3,119.4,42039.0,108.0007,108.1636,108.0007,108.0912,42039.0
2020-01-06 14:20:00,119.39,119.6,119.37,119.59,32722.0,108.0822,108.2723,108.0641,108.2632,32722.0
2020-01-06 14:30:00,119.59,119.65,119.42,119.42,32475.0,108.2632,108.3175,108.1093,108.1093,32475.0
2020-01-06 14:40:00,119.43,119.49,119.32,119.35,29770.0,108.1184,108.1727,108.0188,108.0459,29770.0
2020-01-06 14:50:00,119.38,119.5,119.25,119.5,45799.0,108.0731,108.1817,107.9554,108.1817,45799.0
2020-01-06 15:00:00,119.48,119.68,119.48,119.67,27451.0,108.1636,108.3447,108.1636,108.3356,27451.0
2020-01-06 15:10:00,119.68,119.76,119.65,119.67,27738.0,108.3447,108.4171,108.3175,108.3356,27738.0
2020-01-06 15:20:00,119.67,119.73,119.59,119.64,30251.0,108.3356,108.39,108.2632,108.3085,30251.0
2020-01-06 15:30:00,119.63,119.84,119.59,119.84,57232.0,108.2994,108.4895,108.2632,108.4895,57232.0
2020-01-06 15:40:00,119.86,120.06,119.86,120.01,109684.0,108.5076,108.6887,108.5076,108.6434,109684.0
2020-01-06 15:50:00,120.01,120.39,120.0,120.34,356430.0,108.6434,108.9874,108.6344,108.9422,356430.0
2020-01-07 09:30:00,120.49,120.6,120.12,120.53,102452.0,109.078,109.1776,108.743,109.1142,102452.0
2020-01-07 09:40:00,120.49,120.67,120.37,120.52,19804.0,109.078,109.2409,108.9693,109.1051,19804.0
2020-01-07 09:50:00,120.53,120.63,120.26,120.41,27892.0,109.1142,109.2047,108.8698,109.0056,27892.0
2020-01-07 10:00:00,120.4,120.47,120.04,120.14,49276.0,108.9965,109.0599,108.6706,108.7611,49276.0
2020-01-07 10:10:00,120.13,120.14,119.92,119.98,35988.0,108.7521,108.7611,108.562,108.6163,35988.0
2020-01-07 10:20:00,119.98,120.05,119.6,119.64,71096.0,108.6163,108.6796,108.2723,108.3085,71096.0
2020-01-07 10:30:00,119.61,119.7,119.28,119.41,63926.0,108.2813,108.3628,107.9826,108.1003,63926.0
2020-01-07 10:40:00,119.41,119.41,119.22,119.31,32317.0,108.1003,108.1003,107.9283,108.0097,32317.0
2020-01-07 10:50:00,119.34,119.59,119.26,119.26,54972.0,108.0369,108.2632,107.9645,107.9645,54972.0
2020-01-07 11:00:00,119.25,119.54,119.24,119.46,39418.0,107.9554,108.218,107.9464,108.1455,39418.0
2020-01-07 11:10:00,119.46,119.51,119.4,119.44,28812.0,108.1455,108.1908,108.0912,108.1274,28812.0
2020-01-07 11:20:00,119.45,119.77,119.42,119.66,46734.0,108.1365,108.4262,108.1093,108.3266,46734.0
2020-01-07 11:30:00,119.67,119.69,119.43,119.48,33088.0,108.3356,108.3537,108.1184,108.1636,33088.0
2020-01-07 11:40:00,119.49,119.56,119.4,119.41,30364.0,108.1727,108.2361,108.0912,108.1003,30364.0
2020-01-07 11:50:00,119.42,119.42,119.31,119.35,28281.0,108.1093,108.1093,108.0097,108.0459,28281.0
2020-01-07 12:00:00,119.36,119.36,119.22,119.34,33171.0,108.055,108.055,107.9283,108.0369,33171.0
2020-01-07 12:10:00,119.35,119.39,119.29,119.37,20316.0,108.0459,108.0822,107.9916,108.0641,20316.0
2020-01-07 12:20:00,119.36,119.41,119.34,119.35,27904.0,108.055,108.1003,108.0369,108.0459,27904.0
2020-01-07 12:30:00,119.35,119.53,119.2,119.43,94101.0,108.0459,108.2089,107.9102,108.1184,94101.0
2020-01-07 12:40:00,119.42,119.71,119.42,119.61,61571.0,108.1093,108.3719,108.1093,108.2813,61571.0
2020-01-07 12:50:00,119.57,119.62,119.41,119.42,43300.0,108.2451,108.2904,108.1003,108.1093,43300.0
2020-01-07 13:00:00,119.41,119.54,119.37,119.47,33406.0,108.1003,108.218,108.0641,108.1546,33406.0
2020-01-07 13:10:00,119.47,119.54,119.46,119.53,19072.0,108.1546,108.218,108.1455,108.2089,19072.0
2020-01-07 13:20:00,119.53,119.63,119.52,119.6,24320.0,108.2089,108.2994,108.1998,108.2723,24320.0
2020-01-07 13:30:00,119.59,119.67,119.39,119.4,24773.0,108.2632,108.3356,108.0822,108.0912,24773.0
2020-01-07 13:40:00,119.39,119.41,119.29,119.36,32472.0,108.0822,108.1003,107.9916,108.055,32472.0
2020-01-07 13:50:00,119.35,119.41,119.28,119.37,24369.0,108.0459,108.1003,107.9826,108.0641,24369.0
2020-01-07 14:00:00,119.38,119.45,119.31,119.38,33378.0,108.0731,108.1365,108.0097,108.0731,33378.0
2020-01-07 14:10:00,119.37,119.43,119.32,119.43,32657.0,108.0641,108.1184,108.0188,108.1184,32657.0
2020-01-07 14:20:00,119.43,119.66,119.41,119.59,52662.0,108.1184,108.3266,108.1003,108.2632,52662.0
2020-01-07 14:30:00,119.59,119.62,119.45,119.47,88047.0,108.2632,108.2904,108.1365,108.1546,88047.0
2020-01-07 14:40:00,119.49,119.77,119.47,119.69,155498.0,108.1727,108.4262,108.1546,108.3537,155498.0
2020-01-07 14:50:00,119.72,119.84,119.71,119.79,41037.0,108.3809,108.4895,108.3719,108.4443,41037.0
2020-01-07 15:00:00,119.8,119.84,119.7,119.75,34867.0,108.4533,108.4895,108.3628,108.4081,34867.0
2020-01-07 15:10:00,119.77,119.94,119.76,119.92,60837.0,108.4262,108.5801,108.4171,108.562,60837.0
2020-01-07 15:20:00,119.92,119.94,119.8,119.81,52404.0,108.562,108.5801,108.4533,108.4624,52404.0
2020-01-07 15:30:00,119.81,119.89,119.71,119.73,71497.0,108.4624,108.5348,108.3719,108.39,71497.0
2020-01-07 15:40:00,119.73,119.8,119.66,119.73,83202.0,108.39,108.4533,108.3266,108.39,83202.0
2020-01-07 15:50:00,119.73,119.73,119.47,119.61,285631.0,108.39,108.39,108.1546,108.2813,285631.0
2020-01-08 09:30:00,120.15,120.8,119.58,120.68,97118.0,108.7702,109.3586,108.2542,109.25,97118.0
2020-01-08 09:40:00,120.66,121.14,120.5,121.13,47380.0,109.2319,109.6664,109.087,109.6574,47380.0
2020-01-08 09:50:00,121.18,121.3,120.75,121.04,35997.0,109.7026,109.8113,109.3134,109.5759,35997.0
2020-01-08 10:00:00,121.1,121.53,121.07,121.38,82267.0,109.6302,110.0195,109.603,109.8837,82267.0
2020-01-08 10:10:00,121.34,121.56,121.03,121.46,82165.0,109.8475,110.0466,109.5668,109.9561,82165.0
2020-01-08 10:20:00,121.48,121.5,120.88,120.88,127315.0,109.9742,109.9923,109.431,109.431,127315.0
2020-01-08 10:30:00,120.89,121.33,120.85,121.26,43662.0,109.4401,109.8384,109.4039,109.775,43662.0
2020-01-08 10:40:00,121.25,121.36,120.95,121.09,89529.0,109.766,109.8656,109.4944,109.6211,89529.0
2020-01-08 10:50:00,121.09,121.21,121.0,121.0,62745.0,109.6211,109.7298,109.5397,109.5397,62745.0
2020-01-08 11:00:00,121.02,121.3,121.02,121.28,36575.0,109.5578,109.8113,109.5578,109.7932,36575.0
2020-01-08 11:10:00,121.3,121.64,121.24,121.53,48072.0,109.8113,110.1191,109.7569,110.0195,48072.0
2020-01-08 11:20:00,121.55,121.86,121.48,121.78,41493.0,110.0376,110.3182,109.9742,110.2458,41493.0
2020-01-08 11:30:00,121.76,122.08,121.63,122.07,75687.0,110.2277,110.5174,110.11,110.5083,75687.0
2020-01-08 11:40:00,122.1,122.62,122.04,122.6,91221.0,110.5355,111.0062,110.4812,110.9881,91221.0
2020-01-08 11:50:00,122.57,122.73,122.16,122.19,128546.0,110.961,111.1058,110.5898,110.617,128546.0
2020-01-08 12:00:00,122.19,122.35,122.17,122.19,83795.0,110.617,110.7618,110.5989,110.617,83795.0
2020-01-08 12:10:00,122.2,122.26,122.07,122.16,39621.0,110.626,110.6803,110.5083,110.5898,39621.0
2020-01-08 12:20:00,122.17,122.28,122.09,122.27,45931.0,110.5989,110.6984,110.5264,110.6894,45931.0
2020-01-08 12:30:00,122.26,122.44,122.24,122.24,47824.0,110.6803,110.8433,110.6622,110.6622,47824.0
2020-01-08 12:40:00,122.19,122.22,122.01,122.17,47729.0,110.617,110.6441,110.454,110.5989,47729.0
2020-01-08 12:50:00,122.18,122.44,122.17,122.3,37424.0,110.6079,110.8433,110.5989,110.7165,37424.0
2020-01-08 13:00:00,122.28,122.55,122.23,122.55,34592.0,110.6984,110.9429,110.6532,110.9429,34592.0
2020-01-08 13:10:00,122.55,122.55,122.35,122.42,42299.0,110.9429,110.9429,110.7618,110.8252,42299.0
2020-01-08 13:20:00,122.42,122.52,122.38,122.46,49783.0,110.8252,110.9157,110.789,110.8614,49783.0
2020-01-08 13:30:00,122.45,122.61,122.32,122.42,35830.0,110.8523,110.9972,110.7347,110.8252,35830.0
2020-01-08 13:40:00,122.41,122.44,122.12,122.13,26196.0,110.8161,110.8433,110.5536,110.5626,26196.0
2020-01-08 13:50:00,122.13,122.15,121.79,121.85,39715.0,110.5626,110.5808,110.2548,110.3092,39715.0
2020-01-08 14:00:00,121.86,122.12,121.84,122.03,37368.0,110.3182,110.5536,110.3001,110.4721,37368.0
2020-01-08 14:10:00,122.03,122.09,121.9,121.95,36923.0,110.4721,110.5264,110.3544,110.3997,36923.0
2020-01-08 14:20:00,121.94,122.01,121.8,121.81,31213.0,110.3906,110.454,110.2639,110.273,31213.0
2020-01-08 14:30:00,121.81,121.82,121.6,121.61,66138.0,110.273,110.282,110.0828,110.0919,66138.0
2020-01-08 14:40:00,121.61,121.73,121.57,121.72,64856.0,110.0919,110.2005,110.0557,110.1915,64856.0
2020-01-08 14:50:00,121.71,121.78,121.6,121.73,96778.0,110.1824,110.2458,110.0828,110.2005,96778.0
2020-01-08 15:00:00,121.72,121.83,121.6,121.67,98371.0,110.1915,110.2911,110.0828,110.1462,98371.0
2020-01-08 15:10:00,121.7,121.79,121.63,121.71,87018.0,110.1734,110.2548,110.11,110.1824,87018.0
2020-01-08 15:20:00,121.71,121.79,121.7,121.73,85931.0,110.1824,110.2548,110.1734,110.2005,85931.0
2020-01-08 15:30:00,121.73,121.73,121.57,121.69,91063.0,110.2005,110.2005,110.0557,110.1643,91063.0
2020-01-08 15:40:00,121.7,121.74,121.47,121.47,99611.0,110.1734,110.2096,109.9652,109.9652,99611.0
2020-01-08 15:50:00,121.48,121.62,121.36,121.53,339553.0,109.9742,110.1009,109.8656,110.0195,339553.0
2020-01-09 09:30:00,121.57,122.53,121.5,122.51,169639.0,110.0557,110.9248,109.9923,110.9067,169639.0
2020-01-09 09:40:00,122.49,122.55,122.16,122.4,56523.0,110.8885,110.9429,110.5898,110.8071,56523.0
2020-01-09 09:50:00,122.43,122.54,122.28,122.42,46622.0,110.8342,110.9338,110.6984,110.8252,46622.0
2020-01-09 10:00:00,122.43,122.88,122.37,122.64,45959.0,110.8342,111.2416,110.7799,111.0243,45959.0
2020-01-09 10:10:00,122.64,122.88,122.61,122.77,92620.0,111.0243,111.2416,110.9972,111.142,92620.0
2020-01-09 10:20:00,122.76,122.77,122.18,122.23,42928.0,111.133,111.142,110.6079,110.6532,42928.0
2020-01-09 10:30:00,122.23,122.47,122.2,122.45,52223.0,110.6532,110.8704,110.626,110.8523,52223.0
2020-01-09 10:40:00,122.46,122.51,122.31,122.43,46474.0,110.8614,110.9067,110.7256,110.8342,46474.0
2020-01-09 10:50:00,122.41,122.44,122.27,122.34,36515.0,110.8161,110.8433,110.6894,110.7528,36515.0
2020-01-09 11:00:00,122.31,122.48,122.26,122.42,45572.0,110.7256,110.8795,110.6803,110.8252,45572.0
2020-01-09 11:10:00,122.41,122.49,122.33,122.33,46657.0,110.8161,110.8885,110.7437,110.7437,46657.0
2020-01-09 11:20:00,122.34,122.46,122.3,122.3,38567.0,110.7528,110.8614,110.7165,110.7165,38567.0
2020-01-09 11:30:00,122.31,122.35,122.26,122.3,38700.0,110.7256,110.7618,110.6803,110.7165,38700.0
2020-01-09 11:40:00,122.3,122.35,122.21,122.35,58692.0,110.7165,110.7618,110.6351,110.7618,58692.0
2020-01-09 11:50:00,122.37,122.41,122.23,122.29,43149.0,110.7799,110.8161,110.6532,110.7075,43149.0
2020-01-09 12:00:00,122.28,122.39,122.27,122.33,28122.0,110.6984,110.798,110.6894,110.7437,28122.0
2020-01-09 12:10:00,122.33,122.34,122.17,122.2,32117.0,110.7437,110.7528,110.5989,110.626,32117.0
2020-01-09 12:20:00,122.2,122.21,122.01,122.03,17762.0,110.626,110.6351,110.454,110.4721,17762.0
2020-01-09 12:30:00,122.03,122.06,121.9,121.96,23406.0,110.4721,110.4993,110.3544,110.4087,23406.0
2020-01-09 12:40:00,121.94,122.02,121.86,122.01,12496.0,110.3906,110.4631,110.3182,110.454,12496.0
2020-01-09 12:50:00,122.02,122.1,122.01,122.04,22233.0,110.4631,110.5355,110.454,110.4812,22233.0
2020-01-09 13:00:00,122.05,122.15,122.0,122.04,29711.0,110.4902,110.5808,110.445,110.4812,29711.0
2020-01-09 13:10:00,122.02,122.06,121.92,121.93,23618.0,110.4631,110.4993,110.3725,110.3816,23618.0
2020-01-09 13:20:00,121.97,122.11,121.91,122.11,15630.0,110.4178,110.5445,110.3635,110.5445,15630.0
2020-01-09 13:30:00,122.11,122.25,122.1,122.24,29266.0,110.5445,110.6713,110.5355,110.6622,29266.0
2020-01-09 13:40:00,122.24,122.42,122.16,122.38,50973.0,110.6622,110.8252,110.5898,110.789,50973.0
2020-01-09 13:50:00,122.39,122.45,122.32,122.32,29523.0,110.798,110.8523,110.7347,110.7347,29523.0
2020-01-09 14:00:00,122.33,122.39,122.31,122.38,20997.0,110.7437,110.798,110.7256,110.789,20997.0
2020-01-09 14:10:00,122.37,122.38,122.21,122.29,35841.0,110.7799,110.789,110.6351,110.7075,35841.0
2020-01-09 14:20:00,122.29,122.39,122.27,122.32,26362.0,110.7075,110.798,110.6894,110.7347,26362.0
2020-01-09 14:30:00,122.3,122.47,122.3,122.37,45756.0,110.7165,110.8704,110.7165,110.7799,45756.0
2020-01-09 14:40:00,122.36,122.4,122.2,122.2,27987.0,110.7709,110.8071,110.626,110.626,27987.0
2020-01-09 14:50:00,122.22,122.23,122.08,122.11,31665.0,110.6441,110.6532,110.5174,110.5445,31665.0
2020-01-09 15:00:00,122.12,122.13,122.02,122.07,32157.0,110.5536,110.5626,110.4631,110.5083,32157.0
2020-01-09 15:10:00,122.09,122.14,122.01,122.05,40526.0,110.5264,110.5717,110.454,110.4902,40526.0
2020-01-09 15:20:00,122.06,122.11,121.9,122.06,46116.0,110.4993,110.5445,110.3544,110.4993,46116.0
2020-01-09 15:30:00,122.07,122.16,121.97,121.98,56615.0,110.5083,110.5898,110.4178,110.4269,56615.0
2020-01-09 15:40:00,121.98,122.12,121.92,121.95,58909.0,110.4269,110.5536,110.3725,110.3997,58909.0
2020-01-09 15:50:00,121.96,122.12,121.82,122.04,245621.0,110.4087,110.5536,110.282,110.4812,245621.0
2020-01-10 09:30:00,121.7,121.72,121.05,121.17,94263.0,110.1734,110.1915,109.5849,109.6936,94263.0
2020-01-10 09:40:00,121.19,121.38,121.13,121.23,40049.0,109.7117,109.8837,109.6574,109.7479,40049.0
2020-01-10 09:50:00,121.28,121.78,121.24,121.68,58336.0,109.7932,110.2458,109.7569,110.1553,58336.0
2020-01-10 10:00:00,121.62,121.73,121.29,121.6,58631.0,110.1009,110.2005,109.8022,110.0828,58631.0
2020-01-10 10:10:00,121.59,121.6,121.36,121.56,42906.0,110.0738,110.0828,109.8656,110.0466,42906.0
2020-01-10 10:20:00,121.57,121.75,121.36,121.43,47343.0,110.0557,110.2186,109.8656,109.9289,47343.0
2020-01-10 10:30:00,121.43,121.47,121.09,121.2,90247.0,109.9289,109.9652,109.6211,109.7207,90247.0
2020-01-10 10:40:00,121.21,121.43,121.14,121.28,58408.0,109.7298,109.9289,109.6664,109.7932,58408.0
2020-01-10 10:50:00,121.28,121.38,121.1,121.36,65716.0,109.7932,109.8837,109.6302,109.8656,65716.0
2020-01-10 11:00:00,121.38,121.73,121.37,121.69,69405.0,109.8837,110.2005,109.8746,110.1643,69405.0
2020-01-10 11:10:00,121.71,121.92,121.69,121.89,35801.0,110.1824,110.3725,110.1643,110.3454,35801.0
2020-01-10 11:20:00,121.89,121.97,121.46,121.48,30049.0,110.3454,110.4178,109.9561,109.9742,30049.0
2020-01-10 11:30:00,121.48,121.7,121.45,121.61,29566.0,109.9742,110.1734,109.9471,110.0919,29566.0
2020-01-10 11:40:00,121.63,121.67,121.44,121.51,37154.0,110.11,110.1462,109.938,110.0014,37154.0
2020-01-10 11:50:00,121.52,121.6,121.47,121.53,23969.0,110.0104,110.0828,109.9652,110.0195,23969.0
2020-01-10 12:00:00,121.5,121.5,121.23,121.23,17742.0,109.9923,109.9923,109.7479,109.7479,17742.0
2020-01-10 12:10:00,121.24,121.27,121.07,121.1,26745.0,109.7569,109.7841,109.603,109.6302,26745.0
2020-01-10 12:20:00,121.07,121.22,121.03,121.17,17101.0,109.603,109.7388,109.5668,109.6936,17101.0
2020-01-10 12:30:00,121.15,121.32,121.12,121.29,12064.0,109.6755,109.8294,109.6483,109.8022,12064.0
2020-01-10 12:40:00,121.27,121.39,121.27,121.34,13651.0,109.7841,109.8927,109.7841,109.8475,13651.0
2020-01-10 12:50:00,121.36,121.36,121.21,121.31,19934.0,109.8656,109.8656,109.7298,109.8203,19934.0
2020-01-10 13:00:00,121.3,121.41,121.24,121.4,21387.0,109.8113,109.9108,109.7569,109.9018,21387.0
2020-01-10 13:10:00,121.42,121.52,121.35,121.47,25681.0,109.9199,110.0104,109.8565,109.9652,25681.0
2020-01-10 13:20:00,121.46,121.5,121.38,121.41,10934.0,109.9561,109.9923,109.8837,109.9108,10934.0
2020-01-10 13:30:00,121.42,121.59,121.4,121.52,15067.0,109.9199,110.0738,109.9018,110.0104,15067.0
2020-01-10 13:40:00,121.52,121.66,121.48,121.56,16097.0,110.0104,110.1372,109.9742,110.0466,16097.0
2020-01-10 13:50:00,121.55,121.66,121.5,121.57,44331.0,110.0376,110.1372,109.9923,110.0557,44331.0
2020-01-10 14:00:00,121.57,121.63,121.54,121.54,21801.0,110.0557,110.11,110.0285,110.0285,21801.0
2020-01-10 14:10:00,121.52,121.53,121.33,121.43,18970.0,110.0104,110.0195,109.8384,109.9289,18970.0
2020-01-10 14:20:00,121.41,121.47,121.35,121.43,18960.0,109.9108,109.9652,109.8565,109.9289,18960.0
2020-01-10 14:30:00,121.43,121.44,121.28,121.32,31242.0,109.9289,109.938,109.7932,109.8294,31242.0
2020-01-10 14:40:00,121.33,121.42,121.21,121.32,60537.0,109.8384,109.9199,109.7298,109.8294,60537.0
2020-01-10 14:50:00,121.32,121.51,121.28,121.38,37202.0,109.8294,110.0014,109.7932,109.8837,37202.0
2020-01-10 15:00:00,121.38,121.4,121.2,121.26,14632.0,109.8837,109.9018,109.7207,109.775,14632.0
2020-01-10 15:10:00,121.27,121.31,121.15,121.15,16009.0,109.7841,109.8203,109.6755,109.6755,16009.0
2020-01-10 15:20:00,121.14,121.36,121.13,121.33,27004.0,109.6664,109.8656,109.6574,109.8384,27004.0
2020-01-10 15:30:00,121.32,121.32,121.07,121.15,53339.0,109.8294,109.8294,109.603,109.6755,53339.0
2020-01-10 15:40:00,121.16,121.17,120.93,120.96,48613.0,109.6845,109.6936,109.4763,109.5035,48613.0
2020-01-10 15:50:00,120.94,121.12,120.93,121.02,176941.0,109.4854,109.6483,109.4763,109.5578,176941.0
2020-01-13 09:30:00,120.97,121.17,120.74,120.8,74530.0,109.5125,109.6936,109.3043,109.3586,74530.0
2020-01-13 09:40:00,120.81,121.0,120.7,120.96,21904.0,109.3677,109.5397,109.2681,109.5035,21904.0
2020-01-13 09:50:00,120.94,121.08,120.82,121.06,19466.0,109.4854,109.6121,109.3767,109.594,19466.0
2020-01-13 10:00:00,121.07,121.15,120.95,121.05,29917.0,109.603,109.6755,109.4944,109.5849,29917.0
2020-01-13 10:10:00,121.03,121.15,120.78,120.98,16308.0,109.5668,109.6755,109.3405,109.5216,16308.0
2020-01-13 10:20:00,120.98,121.16,120.86,121.11,27351.0,109.5216,109.6845,109.4129,109.6393,27351.0
2020-01-13 10:30:00,121.11,121.14,120.93,121.01,30831.0,109.6393,109.6664,109.4763,109.5487,30831.0
2020-01-13 10:40:00,120.99,121.12,120.99,121.09,16434.0,109.5306,109.6483,109.5306,109.6211,16434.0
2020-01-13 10:50:00,121.1,121.3,121.03,121.28,27840.0,109.6302,109.8113,109.5668,109.7932,27840.0
2020-01-13 11:00:00,121.28,121.36,121.18,121.23,21080.0,109.7932,109.8656,109.7026,109.7479,21080.0
2020-01-13 11:10:00,121.21,121.39,121.16,121.3,40747.0,109.7298,109.8927,109.6845,109.8113,40747.0
2020-01-13 11:20:00,121.31,121.46,121.22,121.28,45426.0,109.8203,109.9561,109.7388,109.7932,45426.0
2020-01-13 11:30:00,121.3,121.53,121.11,121.42,47184.0,109.8113,110.0195,109.6393,109.9199,47184.0
2020-01-13 11:40:00,121.41,121.44,121.22,121.33,15379.0,109.9108,109.938,109.7388,109.8384,15379.0
2020-01-13 11:50:00,121.34,121.39,121.29,121.36,27066.0,109.8475,109.8927,109.8022,109.8656,27066.0
2020-01-13 12:00:00,121.38,121.6,121.37,121.59,25729.0,109.8837,110.0828,109.8746,110.0738,25729.0
2020-01-13 12:10:00,121.62,121.71,121.59,121.65,26604.0,110.1009,110.1824,110.0738,110.1281,26604.0
2020-01-13 12:20:00,121.68,121.69,121.38,121.38,18968.0,110.1553,110.1643,109.8837,109.8837,18968.0
2020-01-13 12:30:00,121.37,121.54,121.35,121.38,18355.0,109.8746,110.0285,109.8565,109.8837,18355.0
2020-01-13 12:40:00,121.4,121.41,121.25,121.29,17106.0,109.9018,109.9108,109.766,109.8022,17106.0
2020-01-13 12:50:00,121.28,121.32,121.11,121.11,14472.0,109.7932,109.8294,109.6393,109.6393,14472.0
2020-01-13 13:00:00,121.13,121.16,120.94,120.95,16990.0,109.6574,109.6845,109.4854,109.4944,16990.0
2020-01-13 13:10:00,120.96,121.01,120.89,120.93,21075.0,109.5035,109.5487,109.4401,109.4763,21075.0
2020-01-13 13:20:00,120.93,121.15,120.93,121.09,21841.0,109.4763,109.6755,109.4763,109.6211,21841.0
2020-01-13 13:30:00,121.09,121.19,121.05,121.19,13100.0,109.6211,109.7117,109.5849,109.7117,13100.0
2020-01-13 13:40:00,121.2,121.26,121.09,121.11,12566.0,109.7207,109.775,109.6211,109.6393,12566.0
2020-01-13 13:50:00,121.13,121.16,121.04,121.08,14284.0,109.6574,109.6845,109.5759,109.6121,14284.0
2020-01-13 14:00:00,121.09,121.2,121.0,121.09,24701.0,109.6211,109.7207,109.5397,109.6211,24701.0
2020-01-13 14:10:00,121.09,121.2,121.07,121.1,16311.0,109.6211,109.7207,109.603,109.6302,16311.0
2020-01-13 14:20:00,121.1,121.31,121.1,121.24,18904.0,109.6302,109.8203,109.6302,109.7569,18904.0
2020-01-13 14:30:00,121.22,121.27,121.08,121.18,32996.0,109.7388,109.7841,109.6121,109.7026,32996.0
2020-01-13 14:40:00,121.22,121.22,120.94,120.97,35366.0,109.7388,109.7388,109.4854,109.5125,35366.0
2020-01-13 14:50:00,120.99,121.07,120.94,121.06,43877.0,109.5306,109.603,109.4854,109.594,43877.0
2020-01-13 15:00:00,121.06,121.07,121.0,121.01,38356.0,109.594,109.603,109.5397,109.5487,38356.0
2020-01-13 15:10:00,121.01,121.06,120.97,121.01,25032.0,109.5487,109.594,109.5125,109.5487,25032.0
2020-01-13 15:20:00,121.01,121.02,120.86,120.9,31622.0,109.5487,109.5578,109.4129,109.4491,31622.0
2020-01-13 15:30:00,120.92,121.08,120.88,121.06,33580.0,109.4672,109.6121,109.431,109.594,33580.0
2020-01-13 15:40:00,121.08,121.17,121.05,121.12,43319.0,109.6121,109.6936,109.5849,109.6483,43319.0
2020-01-13 15:50:00,121.12,121.2,120.97,121.06,212838.0,109.6483,109.7207,109.5125,109.594,212838.0
2020-01-14 09:30:00,120.85,121.09,120.58,121.0,48724.0,109.4039,109.6211,109.1595,109.5397,48724.0
2020-01-14 09:40:00,121.0,121.68,120.96,121.47,33628.0,109.5397,110.1553,109.5035,109.9652,33628.0
2020-01-14 09:50:00,121.54,121.56,121.32,121.39,39547.0,110.0285,110.0466,109.8294,109.8927,39547.0
2020-01-14 10:00:00,121.41,121.46,121.26,121.28,18531.0,109.9108,109.9561,109.775,109.7932,18531.0
2020-01-14 10:10:00,121.26,121.35,121.19,121.27,43037.0,109.775,109.8565,109.7117,109.7841,43037.0
2020-01-14 10:20:00,121.27,121.27,121.06,121.06,33732.0,109.7841,109.7841,109.594,109.594,33732.0
2020-01-14 10:30:00,121.06,121.37,121.05,121.3,30675.0,109.594,109.8746,109.5849,109.8113,30675.0
2020-01-14 10:40:00,121.32,121.4,121.21,121.21,30687.0,109.8294,109.9018,109.7298,109.7298,30687.0
2020-01-14 10:50:00,121.21,121.22,120.96,121.05,42032.0,109.7298,109.7388,109.5035,109.5849,42032.0
2020-01-14 11:00:00,121.02,121.16,120.88,120.89,22263.0,109.5578,109.6845,109.431,109.4401,22263.0
2020-01-14 11:10:00,120.89,121.01,120.81,120.87,18644.0,109.4401,109.5487,109.3677,109.422,18644.0
2020-01-14 11:20:00,120.86,120.92,120.59,120.62,75627.0,109.4129,109.4672,109.1685,109.1957,75627.0
2020-01-14 11:30:00,120.62,120.75,120.62,120.69,39008.0,109.1957,109.3134,109.1957,109.259,39008.0
2020-01-14 11:40:00,120.68,120.72,120.51,120.7,38294.0,109.25,109.2862,109.0961,109.2681,38294.0
2020-01-14 11:50:00,120.7,120.83,120.69,120.72,114444.0,109.2681,109.3858,109.259,109.2862,114444.0
2020-01-14 12:00:00,120.73,121.02,120.73,121.01,33903.0,109.2952,109.5578,109.2952,109.5487,33903.0
2020-01-14 12:10:00,121.02,121.07,120.89,120.99,24303.0,109.5578,109.603,109.4401,109.5306,24303.0
2020-01-14 12:20:00,121.0,121.04,120.85,120.86,15648.0,109.5397,109.5759,109.4039,109.4129,15648.0
2020-01-14 12:30:00,120.88,121.0,120.88,121.0,24162.0,109.431,109.5397,109.431,109.5397,24162.0
2020-01-14 12:40:00,120.99,121.01,120.86,120.87,40339.0,109.5306,109.5487,109.4129,109.422,40339.0
2020-01-14 12:50:00,120.9,120.92,120.85,120.87,30143.0,109.4491,109.4672,109.4039,109.422,30143.0
2020-01-14 13:00:00,120.84,121.07,120.8,121.04,29904.0,109.3948,109.603,109.3586,109.5759,29904.0
2020-01-14 13:10:00,121.04,121.08,120.94,121.07,33082.0,109.5759,109.6121,109.4854,109.603,33082.0
2020-01-14 13:20:00,121.08,121.08,120.79,120.81,40244.0,109.6121,109.6121,109.3496,109.3677,40244.0
2020-01-14 13:30:00,120.81,121.03,120.44,120.71,71378.0,109.3677,109.5668,109.0327,109.2771,71378.0
2020-01-14 13:40:00,120.77,120.79,120.27,120.35,28290.0,109.3315,109.3496,108.8788,108.9512,28290.0
2020-01-14 13:50:00,120.35,120.4,120.08,120.08,51852.0,108.9512,108.9965,108.7068,108.7068,51852.0
2020-01-14 14:00:00,120.09,120.14,119.77,119.83,107023.0,108.7159,108.7611,108.4262,108.4805,107023.0
2020-01-14 14:10:00,119.83,119.88,119.65,119.82,55964.0,108.4805,108.5258,108.3175,108.4714,55964.0
2020-01-14 14:20:00,119.82,119.97,119.74,119.95,50187.0,108.4714,108.6072,108.399,108.5891,50187.0
2020-01-14 14:30:00,119.96,119.97,119.83,119.95,51303.0,108.5982,108.6072,108.4805,108.5891,51303.0
2020-01-14 14:40:00,119.95,120.04,119.88,119.97,49190.0,108.5891,108.6706,108.5258,108.6072,49190.0
2020-01-14 14:50:00,119.97,120.03,119.87,119.89,57391.0,108.6072,108.6615,108.5167,108.5348,57391.0
2020-01-14 15:00:00,119.89,119.99,119.75,119.77,33526.0,108.5348,108.6253,108.4081,108.4262,33526.0
2020-01-14 15:10:00,119.77,119.81,119.62,119.81,33439.0,108.4262,108.4624,108.2904,108.4624,33439.0
2020-01-14 15:20:00,119.82,119.95,119.73,119.8,44724.0,108.4714,108.5891,108.39,108.4533,44724.0
2020-01-14 15:30:00,119.79,120.06,119.72,120.01,67037.0,108.4443,108.6887,108.3809,108.6434,67037.0
2020-01-14 15:40:00,120.02,120.17,119.99,120.01,66794.0,108.6525,108.7883,108.6253,108.6434,66794.0
2020-01-14 15:50:00,120.01,120.21,119.93,120.07,181203.0,108.6434,108.8245,108.571,108.6978,181203.0
2020-01-15 09:30:00,119.95,120.0,119.51,119.68,74836.0,108.5891,108.6344,108.1908,108.3447,74836.0
2020-01-15 09:40:00,119.68,119.87,119.43,119.75,57743.0,108.3447,108.5167,108.1184,108.4081,57743.0
2020-01-15 09:50:00,119.76,119.99,119.73,119.88,158265.0,108.4171,108.6253,108.39,108.5258,158265.0
2020-01-15 10:00:00,119.86,119.95,119.63,119.64,159726.0,108.5076,108.5891,108.2994,108.3085,159726.0
2020-01-15 10:10:00,119.66,120.12,119.61,120.12,140055.0,108.3266,108.743,108.2813,108.743,140055.0
2020-01-15 10:20:00,120.12,120.19,119.85,119.96,76970.0,108.743,108.8064,108.4986,108.5982,76970.0
2020-01-15 10:30:00,119.99,120.11,119.86,119.94,47078.0,108.6253,108.734,108.5076,108.5801,47078.0
2020-01-15 10:40:00,119.93,120.06,119.92,119.95,74955.0,108.571,108.6887,108.562,108.5891,74955.0
2020-01-15 10:50:00,119.95,120.02,119.86,119.95,114699.0,108.5891,108.6525,108.5076,108.5891,114699.0
2020-01-15 11:00:00,119.94,119.97,119.71,119.75,100753.0,108.5801,108.6072,108.3719,108.4081,100753.0
2020-01-15 11:10:00,119.75,119.75,119.48,119.65,67863.0,108.4081,108.4081,108.1636,108.3175,67863.0
2020-01-15 11:20:00,119.66,119.78,119.58,119.7,82766.0,108.3266,108.4352,108.2542,108.3628,82766.0
2020-01-15 11:30:00,119.72,119.93,119.71,119.79,117497.0,108.3809,108.571,108.3719,108.4443,117497.0
2020-01-15 11:40:00,119.79,119.86,119.74,119.8,135559.0,108.4443,108.5076,108.399,108.4533,135559.0
2020-01-15 11:50:00,119.81,120.1,119.76,119.8,158395.0,108.4624,108.7249,108.4171,108.4533,158395.0
2020-01-15 12:00:00,119.79,119.82,119.51,119.57,30895.0,108.4443,108.4714,108.1908,108.2451,30895.0
2020-01-15 12:10:00,119.54,119.65,119.49,119.56,35217.0,108.218,108.3175,108.1727,108.2361,35217.0
2020-01-15 12:20:00,119.58,119.72,119.58,119.72,23331.0,108.2542,108.3809,108.2542,108.3809,23331.0
2020-01-15 12:30:00,119.73,119.77,119.64,119.73,30533.0,108.39,108.4262,108.3085,108.39,30533.0
2020-01-15 12:40:00,119.73,119.75,119.55,119.55,24073.0,108.39,108.4081,108.227,108.227,24073.0
2020-01-15 12:50:00,119.54,119.57,119.37,119.41,24356.0,108.218,108.2451,108.0641,108.1003,24356.0
2020-01-15 13:00:00,119.4,119.48,119.35,119.46,23184.0,108.0912,108.1636,108.0459,108.1455,23184.0
2020-01-15 13:10:00,119.46,119.5,119.31,119.44,23206.0,108.1455,108.1817,108.0097,108.1274,23206.0
2020-01-15 13:20:00,119.43,119.53,119.37,119.48,20256.0,108.1184,108.2089,108.0641,108.1636,20256.0
2020-01-15 13:30:00,119.46,119.55,119.38,119.48,37277.0,108.1455,108.227,108.0731,108.1636,37277.0
2020-01-15 13:40:00,119.47,119.52,119.4,119.49,37421.0,108.1546,108.1998,108.0912,108.1727,37421.0
2020-01-15 13:50:00,119.49,119.52,119.24,119.27,60840.0,108.1727,108.1998,107.9464,107.9735,60840.0
2020-01-15 14:00:00,119.26,119.33,119.22,119.29,35002.0,107.9645,108.0278,107.9283,107.9916,35002.0
2020-01-15 14:10:00,119.3,119.45,119.25,119.43,54410.0,108.0007,108.1365,107.9554,108.1184,54410.0
2020-01-15 14:20:00,119.43,119.58,119.43,119.57,33856.0,108.1184,108.2542,108.1184,108.2451,33856.0
2020-01-15 14:30:00,119.58,119.64,119.45,119.52,55495.0,108.2542,108.3085,108.1365,108.1998,55495.0
2020-01-15 14:40:00,119.52,119.58,119.46,119.52,51724.0,108.1998,108.2542,108.1455,108.1998,51724.0
2020-01-15 14:50:00,119.52,119.54,119.42,119.43,30263.0,108.1998,108.218,108.1093,108.1184,30263.0
2020-01-15 15:00:00,119.45,119.49,119.31,119.38,53552.0,108.1365,108.1727,108.0097,108.0731,53552.0
2020-01-15 15:10:00,119.38,119.44,119.27,119.37,45685.0,108.0731,108.1274,107.9735,108.0641,45685.0
2020-01-15 15:20:00,119.37,119.46,119.28,119.36,42826.0,108.0641,108.1455,107.9826,108.055,42826.0
2020-01-15 15:30:00,119.36,119.38,119.19,119.33,52579.0,108.055,108.0731,107.9011,108.0278,52579.0
2020-01-15 15:40:00,119.33,119.49,119.31,119.47,48604.0,108.0278,108.1727,108.0097,108.1546,48604.0
2020-01-15 15:50:00,119.48,119.53,119.39,119.52,158657.0,108.1636,108.2089,108.0822,108.1998,158657.0
2020-01-16 09:30:00,119.94,120.05,119.65,119.84,108242.0,108.5801,108.6796,108.3175,108.4895,108242.0
2020-01-16 09:40:00,119.84,119.85,119.3,119.33,82496.0,108.4895,108.4986,108.0007,108.0278,82496.0
2020-01-16 09:50:00,119.35,119.46,119.12,119.15,164464.0,108.0459,108.1455,107.8377,107.8649,164464.0
2020-01-16 10:00:00,119.13,119.33,119.04,119.33,75598.0,107.8468,108.0278,107.7653,108.0278,75598.0
2020-01-16 10:10:00,119.34,119.48,119.25,119.26,56520.0,108.0369,108.1636,107.9554,107.9645,56520.0
2020-01-16 10:20:00,119.26,119.49,119.12,119.42,203472.0,107.9645,108.1727,107.8377,108.1093,203472.0
2020-01-16 10:30:00,119.42,119.49,119.22,119.49,98137.0,108.1093,108.1727,107.9283,108.1727,98137.0
2020-01-16 10:40:00,119.52,119.99,119.51,119.7,44709.0,108.1998,108.6253,108.1908,108.3628,44709.0
2020-01-16 10:50:00,119.7,119.72,119.42,119.43,59025.0,108.3628,108.3809,108.1093,108.1184,59025.0
2020-01-16 11:00:00,119.45,119.51,119.2,119.26,77506.0,108.1365,108.1908,107.9102,107.9645,77506.0
2020-01-16 11:10:00,119.26,119.36,119.17,119.32,32501.0,107.9645,108.055,107.883,108.0188,32501.0
2020-01-16 11:20:00,119.3,119.33,119.22,119.22,31956.0,108.0007,108.0278,107.9283,107.9283,31956.0
2020-01-16 11:30:00,119.22,119.26,119.11,119.18,57720.0,107.9283,107.9645,107.8287,107.8921,57720.0
2020-01-16 11:40:00,119.19,119.21,119.0,119.08,43159.0,107.9011,107.9192,107.7291,107.8015,43159.0
2020-01-16 11:50:00,119.08,119.12,118.98,119.11,47508.0,107.8015,107.8377,107.711,107.8287,47508.0
2020-01-16 12:00:00,119.11,119.2,119.08,119.12,26703.0,107.8287,107.9102,107.8015,107.8377,26703.0
2020-01-16 12:10:00,119.12,119.13,119.01,119.03,25027.0,107.8377,107.8468,107.7382,107.7563,25027.0
2020-01-16 12:20:00,119.05,119.18,118.96,119.15,37466.0,107.7744,107.8921,107.6929,107.8649,37466.0
2020-01-16 12:30:00,119.14,119.26,119.14,119.23,29819.0,107.8558,107.9645,107.8558,107.9373,29819.0
2020-01-16 12:40:00,119.22,119.39,119.22,119.35,35433.0,107.9283,108.0822,107.9283,108.0459,35433.0
2020-01-16 12:50:00,119.34,119.34,119.15,119.26,25642.0,108.0369,108.0369,107.8649,107.9645,25642.0
2020-01-16 13:00:00,119.27,119.31,119.22,119.3,20045.0,107.9735,108.0097,107.9283,108.0007,20045.0
2020-01-16 13:10:00,119.3,119.3,119.19,119.24,34195.0,108.0007,108.0007,107.9011,107.9464,34195.0
2020-01-16 13:20:00,119.24,119.29,119.17,119.27,26876.0,107.9464,107.9916,107.883,107.9735,26876.0
2020-01-16 13:30:00,119.27,119.28,119.17,119.23,34889.0,107.9735,107.9826,107.883,107.9373,34889.0
2020-01-16 13:40:00,119.24,119.24,119.0,119.06,50925.0,107.9464,107.9464,107.7291,107.7834,50925.0
2020-01-16 13:50:00,119.06,119.15,119.04,119.09,33230.0,107.7834,107.8649,107.7653,107.8106,33230.0
2020-01-16 14:00:00,119.1,119.11,118.98,119.02,44131.0,107.8196,107.8287,107.711,107.7472,44131.0
2020-01-16 14:10:00,119.02,119.15,119.0,119.04,41728.0,107.7472,107.8649,107.7291,107.7653,41728.0
2020-01-16 14:20:00,119.05,119.06,118.96,119.03,41808.0,107.7744,107.7834,107.6929,107.7563,41808.0
2020-01-16 14:30:00,119.03,119.1,118.93,118.95,44075.0,107.7563,107.8196,107.6657,107.6838,44075.0
2020-01-16 14:40:00,118.95,119.07,118.88,119.0,105393.0,107.6838,107.7925,107.6205,107.7291,105393.0
2020-01-16 14:50:00,119.01,119.23,119.01,119.14,45932.0,107.7382,107.9373,107.7382,107.8558,45932.0
2020-01-16 15:00:00,119.14,119.31,119.1,119.23,44267.0,107.8558,108.0097,107.8196,107.9373,44267.0
2020-01-16 15:10:00,119.24,119.42,119.22,119.4,103530.0,107.9464,108.1093,107.9283,108.0912,103530.0
2020-01-16 15:20:00,119.41,119.51,119.4,119.45,54242.0,108.1003,108.1908,108.0912,108.1365,54242.0
2020-01-16 15:30:00,119.44,119.49,119.34,119.42,119507.0,108.1274,108.1727,108.0369,108.1093,119507.0
2020-01-16 15:40:00,119.41,119.44,119.26,119.32,117859.0,108.1003,108.1274,107.9645,108.0188,117859.0
2020-01-16 15:50:00,119.32,119.43,119.18,119.29,431683.0,108.0188,108.1184,107.8921,107.9916,431683.0
2020-01-17 09:30:00,119.75,119.98,119.58,119.6,636959.0,108.4081,108.6163,108.2542,108.2723,636959.0
2020-01-17 09:40:00,119.6,120.6,119.58,120.33,275792.0,108.2723,109.1776,108.2542,108.9331,275792.0
2020-01-17 09:50:00,120.35,120.71,120.31,120.62,181857.0,108.9512,109.2771,108.915,109.1957,181857.0
2020-01-17 10:00:00,120.61,120.95,120.56,120.93,107914.0,109.1866,109.4944,109.1413,109.4763,107914.0
2020-01-17 10:10:00,120.93,121.27,120.92,121.25,91682.0,109.4763,109.7841,109.4672,109.766,91682.0
2020-01-17 10:20:00,121.22,121.53,121.16,121.44,237972.0,109.7388,110.0195,109.6845,109.938,237972.0
2020-01-17 10:30:00,121.42,121.56,121.34,121.5,154976.0,109.9199,110.0466,109.8475,109.9923,154976.0
2020-01-17 10:40:00,121.49,121.84,121.49,121.71,117920.0,109.9833,110.3001,109.9833,110.1824,117920.0
2020-01-17 10:50:00,121.73,121.83,121.68,121.8,86655.0,110.2005,110.2911,110.1553,110.2639,86655.0
2020-01-17 11:00:00,121.81,122.01,121.79,121.88,74698.0,110.273,110.454,110.2548,110.3363,74698.0
2020-01-17 11:10:00,121.9,121.92,121.61,121.76,94061.0,110.3544,110.3725,110.0919,110.2277,94061.0
2020-01-17 11:20:00,121.75,121.87,121.68,121.81,56686.0,110.2186,110.3273,110.1553,110.273,56686.0
2020-01-17 11:30:00,121.81,121.96,121.72,121.72,81717.0,110.273,110.4087,110.1915,110.1915,81717.0
2020-01-17 11:40:00,121.73,121.89,121.72,121.88,75921.0,110.2005,110.3454,110.1915,110.3363,75921.0
2020-01-17 11:50:00,121.89,121.98,121.79,121.82,43791.0,110.3454,110.4269,110.2548,110.282,43791.0
2020-01-17 12:00:00,121.83,122.0,121.79,121.98,38594.0,110.2911,110.445,110.2548,110.4269,38594.0
2020-01-17 12:10:00,121.98,122.35,121.97,122.31,88325.0,110.4269,110.7618,110.4178,110.7256,88325.0
2020-01-17 12:20:00,122.31,122.38,122.23,122.25,62349.0,110.7256,110.789,110.6532,110.6713,62349.0
2020-01-17 12:30:00,122.25,122.4,122.19,122.39,78397.0,110.6713,110.8071,110.617,110.798,78397.0
2020-01-17 12:40:00,122.39,122.47,122.23,122.26,86961.0,110.798,110.8704,110.6532,110.6803,86961.0
2020-01-17 12:50:00,122.26,122.34,122.14,122.23,53637.0,110.6803,110.7528,110.5717,110.6532,53637.0
2020-01-17 13:00:00,122.24,122.3,122.15,122.23,72957.0,110.6622,110.7165,110.5808,110.6532,72957.0
2020-01-17 13:10:00,122.23,122.34,122.17,122.34,48064.0,110.6532,110.7528,110.5989,110.7528,48064.0
2020-01-17 13:20:00,122.33,122.33,122.19,122.19,46194.0,110.7437,110.7437,110.617,110.617,46194.0
2020-01-17 13:30:00,122.19,122.34,122.16,122.2,80423.0,110.617,110.7528,110.5898,110.626,80423.0
2020-01-17 13:40:00,122.21,122.23,122.1,122.15,68449.0,110.6351,110.6532,110.5355,110.5808,68449.0
2020-01-17 13:50:00,122.16,122.28,122.14,122.27,48696.0,110.5898,110.6984,110.5717,110.6894,48696.0
2020-01-17 14:00:00,122.24,122.31,122.17,122.3,44972.0,110.6622,110.7256,110.5989,110.7165,44972.0
2020-01-17 14:10:00,122.3,122.49,122.29,122.49,45853.0,110.7165,110.8885,110.7075,110.8885,45853.0
2020-01-17 14:20:00,122.48,122.49,122.29,122.34,53076.0,110.8795,110.8885,110.7075,110.7528,53076.0
2020-01-17 14:30:00,122.34,122.43,122.31,122.35,38215.0,110.7528,110.8342,110.7256,110.7618,38215.0
2020-01-17 14:40:00,122.37,122.46,122.24,122.29,89317.0,110.7799,110.8614,110.6622,110.7075,89317.0
2020-01-17 14:50:00,122.29,122.34,122.23,122.25,42259.0,110.7075,110.7528,110.6532,110.6713,42259.0
2020-01-17 15:00:00,122.25,122.32,122.16,122.19,62394.0,110.6713,110.7347,110.5898,110.617,62394.0
2020-01-17 15:10:00,122.22,122.31,122.14,122.14,108251.0,110.6441,110.7256,110.5717,110.5717,108251.0
2020-01-17 15:20:00,122.14,122.4,122.12,122.4,72966.0,110.5717,110.8071,110.5536,110.8071,72966.0
2020-01-17 15:30:00,122.4,122.49,122.19,122.25,97710.0,110.8071,110.8885,110.617,110.6713,97710.0
2020-01-17 15:40:00,122.26,122.4,122.25,122.34,115686.0,110.6803,110.8071,110.6713,110.7528,115686.0
2020-01-17 15:50:00,122.35,122.47,122.26,122.36,372063.0,110.7618,110.8704,110.6803,110.7709,372063.0
2020-01-21 09:30:00,121.17,121.3,120.57,120.72,136255.0,110.1925,110.3107,109.6468,109.7832,136255.0
2020-01-21 09:40:00,120.72,120.79,120.16,120.54,82822.0,109.7832,109.8469,109.274,109.6195,82822.0
2020-01-21 09:50:00,120.55,121.19,120.55,121.17,75622.0,109.6286,110.2107,109.6286,110.1925,75622.0
2020-01-21 10:00:00,121.18,121.26,120.96,121.08,55241.0,110.2016,110.2743,110.0015,110.1106,55241.0
2020-01-21 10:10:00,121.06,121.31,120.92,121.01,67325.0,110.0924,110.3198,109.9651,110.047,67325.0
2020-01-21 10:20:00,121.02,121.11,120.91,121.08,65317.0,110.0561,110.1379,109.956,110.1106,65317.0
2020-01-21 10:30:00,121.11,121.35,121.03,121.21,38873.0,110.1379,110.3562,110.0652,110.2288,38873.0
2020-01-21 10:40:00,121.23,121.25,121.07,121.19,62801.0,110.247,110.2652,110.1015,110.2107,62801.0
2020-01-21 10:50:00,121.19,121.42,121.16,121.34,68087.0,110.2107,110.4198,110.1834,110.3471,68087.0
2020-01-21 11:00:00,121.33,121.53,121.32,121.51,69573.0,110.338,110.5199,110.3289,110.5017,69573.0
2020-01-21 11:10:00,121.51,121.68,121.43,121.45,73460.0,110.5017,110.6563,110.4289,110.4471,73460.0
2020-01-21 11:20:00,121.42,121.46,120.97,121.15,59719.0,110.4198,110.4562,110.0106,110.1743,59719.0
2020-01-21 11:30:00,121.12,121.32,121.12,121.29,32343.0,110.147,110.3289,110.147,110.3016,32343.0
2020-01-21 11:40:00,121.28,121.53,121.26,121.53,29670.0,110.2925,110.5199,110.2743,110.5199,29670.0
2020-01-21 11:50:00,121.52,121.69,121.5,121.57,54495.0,110.5108,110.6654,110.4926,110.5562,54495.0
2020-01-21 12:00:00,121.57,121.75,121.56,121.72,48909.0,110.5562,110.7199,110.5471,110.6926,48909.0
2020-01-21 12:10:00,121.74,121.75,121.54,121.55,45624.0,110.7108,110.7199,110.5289,110.538,45624.0
2020-01-21 12:20:00,121.55,121.64,121.51,121.59,27084.0,110.538,110.6199,110.5017,110.5744,27084.0
2020-01-21 12:30:00,121.58,121.72,121.58,121.64,49238.0,110.5653,110.6926,110.5653,110.6199,49238.0
2020-01-21 12:40:00,121.63,121.66,121.47,121.54,28032.0,110.6108,110.6381,110.4653,110.5289,28032.0
2020-01-21 12:50:00,121.54,121.62,121.51,121.57,25614.0,110.5289,110.6017,110.5017,110.5562,25614.0
2020-01-21 13:00:00,121.57,121.7,121.51,121.68,44887.0,110.5562,110.6745,110.5017,110.6563,44887.0
2020-01-21 13:10:00,121.68,121.73,121.48,121.49,27092.0,110.6563,110.7017,110.4744,110.4835,27092.0
2020-01-21 13:20:00,121.47,121.48,121.23,121.23,25832.0,110.4653,110.4744,110.247,110.247,25832.0
2020-01-21 13:30:00,121.23,121.33,121.14,121.21,28105.0,110.247,110.338,110.1652,110.2288,28105.0
2020-01-21 13:40:00,121.24,121.28,121.19,121.23,26272.0,110.2561,110.2925,110.2107,110.247,26272.0
2020-01-21 13:50:00,121.23,121.26,120.82,120.82,44201.0,110.247,110.2743,109.8742,109.8742,44201.0
2020-01-21 14:00:00,120.82,121.11,120.78,121.08,34184.0,109.8742,110.1379,109.8378,110.1106,34184.0
2020-01-21 14:10:00,121.09,121.22,121.07,121.21,44182.0,110.1197,110.2379,110.1015,110.2288,44182.0
2020-01-21 14:20:00,121.2,121.29,121.19,121.29,34970.0,110.2197,110.3016,110.2107,110.3016,34970.0
2020-01-21 14:30:00,121.28,121.28,120.9,120.98,118916.0,110.2925,110.2925,109.9469,110.0197,118916.0
2020-01-21 14:40:00,120.98,121.05,120.82,121.04,105294.0,110.0197,110.0833,109.8742,110.0742,105294.0
2020-01-21 14:50:00,121.03,121.16,121.01,121.07,51461.0,110.0652,110.1834,110.047,110.1015,51461.0
2020-01-21 15:00:00,121.09,121.2,121.05,121.06,48015.0,110.1197,110.2197,110.0833,110.0924,48015.0
2020-01-21 15:10:00,121.08,121.25,121.08,121.12,54256.0,110.1106,110.2652,110.1106,110.147,54256.0
2020-01-21 15:20:00,121.11,121.22,121.09,121.19,62486.0,110.1379,110.2379,110.1197,110.2107,62486.0
2020-01-21 15:30:00,121.2,121.27,121.16,121.18,78032.0,110.2197,110.2834,110.1834,110.2016,78032.0
2020-01-21 15:40:00,121.18,121.19,120.96,120.97,82429.0,110.2016,110.2107,110.0015,110.0106,82429.0
2020-01-21 15:50:00,120.95,121.1,120.88,120.95,233159.0,109.9924,110.1288,109.9287,109.9924,233159.0
2020-01-22 09:30:00,121.2,121.32,120.7,121.27,71143.0,110.2197,110.3289,109.765,110.2834,71143.0
2020-01-22 09:40:00,121.31,121.73,121.16,121.72,63139.0,110.3198,110.7017,110.1834,110.6926,63139.0
2020-01-22 09:50:00,121.7,122.05,121.67,121.96,87779.0,110.6745,110.9927,110.6472,110.9109,87779.0
2020-01-22 10:00:00,122.0,122.48,121.98,122.46,80458.0,110.9473,111.3838,110.9291,111.3656,80458.0
2020-01-22 10:10:00,122.46,122.73,122.42,122.59,78471.0,111.3656,111.6111,111.3292,111.4838,78471.0
2020-01-22 10:20:00,122.57,122.64,122.4,122.58,33853.0,111.4656,111.5293,111.311,111.4747,33853.0
2020-01-22 10:30:00,122.57,122.68,122.47,122.68,39523.0,111.4656,111.5657,111.3747,111.5657,39523.0
2020-01-22 10:40:00,122.7,122.9,122.58,122.81,50440.0,111.5839,111.7657,111.4747,111.6839,50440.0
2020-01-22 10:50:00,122.79,122.84,122.55,122.59,74508.0,111.6657,111.7112,111.4474,111.4838,74508.0
2020-01-22 11:00:00,122.59,122.68,122.46,122.55,61099.0,111.4838,111.5657,111.3656,111.4474,61099.0
2020-01-22 11:10:00,122.59,122.73,122.44,122.73,67248.0,111.4838,111.6111,111.3474,111.6111,67248.0
2020-01-22 11:20:00,122.72,122.75,122.56,122.59,49420.0,111.602,111.6293,111.4565,111.4838,49420.0
2020-01-22 11:30:00,122.58,122.6,122.33,122.44,22714.0,111.4747,111.4929,111.2474,111.3474,22714.0
2020-01-22 11:40:00,122.47,122.72,122.32,122.69,47526.0,111.3747,111.602,111.2383,111.5748,47526.0
2020-01-22 11:50:00,122.67,122.73,122.44,122.53,38154.0,111.5566,111.6111,111.3474,111.4293,38154.0
2020-01-22 12:00:00,122.56,122.56,122.36,122.41,32982.0,111.4565,111.4565,111.2747,111.3201,32982.0
2020-01-22 12:10:00,122.41,122.49,122.25,122.26,23446.0,111.3201,111.3929,111.1746,111.1837,23446.0
2020-01-22 12:20:00,122.26,122.28,122.16,122.26,56186.0,111.1837,111.2019,111.0928,111.1837,56186.0
2020-01-22 12:30:00,122.25,122.41,122.24,122.37,30101.0,111.1746,111.3201,111.1655,111.2838,30101.0
2020-01-22 12:40:00,122.39,122.53,122.36,122.46,25587.0,111.3019,111.4293,111.2747,111.3656,25587.0
2020-01-22 12:50:00,122.46,122.54,122.4,122.52,24370.0,111.3656,111.4383,111.311,111.4202,24370.0
2020-01-22 13:00:00,122.5,122.52,122.18,122.23,34405.0,111.402,111.4202,111.111,111.1564,34405.0
2020-01-22 13:10:00,122.22,122.26,122.1,122.22,31103.0,111.1473,111.1837,111.0382,111.1473,31103.0
2020-01-22 13:20:00,122.23,122.35,122.21,122.34,17170.0,111.1564,111.2656,111.1382,111.2565,17170.0
2020-01-22 13:30:00,122.34,122.44,122.17,122.44,36239.0,111.2565,111.3474,111.1019,111.3474,36239.0
2020-01-22 13:40:00,122.44,122.58,122.37,122.5,32661.0,111.3474,111.4747,111.2838,111.402,32661.0
2020-01-22 13:50:00,122.47,122.65,122.47,122.48,38560.0,111.3747,111.5384,111.3747,111.3838,38560.0
2020-01-22 14:00:00,122.47,122.48,122.33,122.45,18572.0,111.3747,111.3838,111.2474,111.3565,18572.0
2020-01-22 14:10:00,122.46,122.55,122.41,122.43,31460.0,111.3656,111.4474,111.3201,111.3383,31460.0
2020-01-22 14:20:00,122.4,122.47,122.17,122.21,40074.0,111.311,111.3747,111.1019,111.1382,40074.0
2020-01-22 14:30:00,122.22,122.34,122.21,122.32,22092.0,111.1473,111.2565,111.1382,111.2383,22092.0
2020-01-22 14:40:00,122.33,122.35,122.21,122.26,25410.0,111.2474,111.2656,111.1382,111.1837,25410.0
2020-01-22 14:50:00,122.26,122.36,122.24,122.29,34960.0,111.1837,111.2747,111.1655,111.211,34960.0
2020-01-22 15:00:00,122.28,122.32,122.04,122.06,45536.0,111.2019,111.2383,110.9836,111.0018,45536.0
2020-01-22 15:10:00,122.06,122.07,121.71,121.87,70472.0,111.0018,111.0109,110.6835,110.829,70472.0
2020-01-22 15:20:00,121.87,122.07,121.86,121.94,102410.0,110.829,111.0109,110.82,110.8927,102410.0
2020-01-22 15:30:00,121.94,122.03,121.92,121.97,60151.0,110.8927,110.9746,110.8745,110.92,60151.0
2020-01-22 15:40:00,121.96,122.08,121.86,122.05,82915.0,110.9109,111.02,110.82,110.9927,82915.0
2020-01-22 15:50:00,122.07,122.22,121.91,121.91,352404.0,111.0109,111.1473,110.8654,110.8654,352404.0
2020-01-23 09:30:00,121.23,121.98,121.05,121.92,101621.0,110.247,110.9291,110.0833,110.8745,101621.0
2020-01-23 09:40:00,121.93,121.96,121.64,121.85,60667.0,110.8836,110.9109,110.6199,110.8109,60667.0
2020-01-23 09:50:00,121.84,122.2,121.82,122.1,42656.0,110.8018,111.1292,110.7836,111.0382,42656.0
2020-01-23 10:00:00,122.15,122.45,122.06,122.45,85662.0,111.0837,111.3565,111.0018,111.3565,85662.0
2020-01-23 10:10:00,122.45,122.65,122.39,122.59,57567.0,111.3565,111.5384,111.3019,111.4838,57567.0
2020-01-23 10:20:00,122.58,122.72,122.49,122.69,71372.0,111.4747,111.602,111.3929,111.5748,71372.0
2020-01-23 10:30:00,122.72,123.14,122.68,123.11,109124.0,111.602,111.984,111.5657,111.9567,109124.0
2020-01-23 10:40:00,123.1,123.1,122.55,122.59,78696.0,111.9476,111.9476,111.4474,111.4838,78696.0
2020-01-23 10:50:00,122.6,122.63,122.29,122.32,49565.0,111.4929,111.5202,111.211,111.2383,49565.0
2020-01-23 11:00:00,122.34,122.35,121.91,121.98,39193.0,111.2565,111.2656,110.8654,110.9291,39193.0
2020-01-23 11:10:00,121.99,122.04,121.81,121.85,23146.0,110.9382,110.9836,110.7745,110.8109,23146.0
2020-01-23 11:20:00,121.86,122.14,121.86,122.13,33307.0,110.82,111.0746,110.82,111.0655,33307.0
2020-01-23 11:30:00,122.17,122.33,122.1,122.28,25337.0,111.1019,111.2474,111.0382,111.2019,25337.0
2020-01-23 11:40:00,122.28,122.32,122.24,122.25,38221.0,111.2019,111.2383,111.1655,111.1746,38221.0
2020-01-23 11:50:00,122.26,122.26,122.09,122.2,29390.0,111.1837,111.1837,111.0291,111.1292,29390.0
2020-01-23 12:00:00,122.21,122.41,122.12,122.35,22365.0,111.1382,111.3201,111.0564,111.2656,22365.0
2020-01-23 12:10:00,122.34,122.47,122.31,122.46,24598.0,111.2565,111.3747,111.2292,111.3656,24598.0
2020-01-23 12:20:00,122.48,122.49,122.38,122.47,19552.0,111.3838,111.3929,111.2928,111.3747,19552.0
2020-01-23 12:30:00,122.47,122.5,122.38,122.39,23810.0,111.3747,111.402,111.2928,111.3019,23810.0
2020-01-23 12:40:00,122.36,122.42,122.29,122.34,35118.0,111.2747,111.3292,111.211,111.2565,35118.0
2020-01-23 12:50:00,122.33,122.47,122.24,122.42,37093.0,111.2474,111.3747,111.1655,111.3292,37093.0
2020-01-23 13:00:00,122.44,122.5,122.35,122.44,16622.0,111.3474,111.402,111.2656,111.3474,16622.0
2020-01-23 13:10:00,122.47,122.56,122.46,122.56,25778.0,111.3747,111.4565,111.3656,111.4565,25778.0
2020-01-23 13:20:00,122.58,122.76,122.56,122.58,23414.0,111.4747,111.6384,111.4565,111.4747,23414.0
2020-01-23 13:30:00,122.56,122.58,122.49,122.56,23071.0,111.4565,111.4747,111.3929,111.4565,23071.0
2020-01-23 13:40:00,122.57,122.69,122.52,122.69,19181.0,111.4656,111.5748,111.4202,111.5748,19181.0
2020-01-23 13:50:00,122.69,122.76,122.63,122.76,25893.0,111.5748,111.6384,111.5202,111.6384,25893.0
2020-01-23 14:00:00,122.76,122.86,122.76,122.79,27480.0,111.6384,111.7294,111.6384,111.6657,27480.0
2020-01-23 14:10:00,122.81,122.97,122.76,122.96,46165.0,111.6839,111.8294,111.6384,111.8203,46165.0
2020-01-23 14:20:00,122.95,123.02,122.9,122.99,27991.0,111.8112,111.8749,111.7657,111.8476,27991.0
2020-01-23 14:30:00,122.99,123.11,122.98,123.03,42555.0,111.8476,111.9567,111.8385,111.884,42555.0
2020-01-23 14:40:00,123.04,123.04,122.77,122.79,103267.0,111.8931,111.8931,111.6475,111.6657,103267.0
2020-01-23 14:50:00,122.79,122.98,122.78,122.97,32389.0,111.6657,111.8385,111.6566,111.8294,32389.0
2020-01-23 15:00:00,122.98,123.0,122.79,122.87,34842.0,111.8385,111.8567,111.6657,111.7385,34842.0
2020-01-23 15:10:00,122.86,122.92,122.81,122.82,40839.0,111.7294,111.7839,111.6839,111.693,40839.0
2020-01-23 15:20:00,122.83,123.03,122.82,122.97,84128.0,111.7021,111.884,111.693,111.8294,84128.0
2020-01-23 15:30:00,122.98,123.05,122.84,122.85,62269.0,111.8385,111.9021,111.7112,111.7203,62269.0
2020-01-23 15:40:00,122.84,122.97,122.7,122.9,109856.0,111.7112,111.8294,111.5839,111.7657,109856.0
2020-01-23 15:50:00,122.9,122.99,122.66,122.71,338947.0,111.7657,111.8476,111.5475,111.5929,338947.0
2020-01-24 09:30:00,122.58,122.87,122.0,122.3,122767.0,111.4747,111.7385,110.9473,111.2201,122767.0
2020-01-24 09:40:00,122.3,122.37,121.62,121.99,66701.0,111.2201,111.2838,110.6017,110.9382,66701.0
2020-01-24 09:50:00,122.05,122.11,121.87,122.09,57303.0,110.9927,111.0473,110.829,111.0291,57303.0
2020-01-24 10:00:00,122.09,122.23,121.57,121.94,63389.0,111.0291,111.1564,110.5562,110.8927,63389.0
2020-01-24 10:10:00,121.96,122.12,121.78,121.83,39990.0,110.9109,111.0564,110.7472,110.7927,39990.0
2020-01-24 10:20:00,121.85,122.11,121.8,121.98,31874.0,110.8109,111.0473,110.7654,110.9291,31874.0
2020-01-24 10:30:00,121.94,121.95,121.75,121.93,46232.0,110.8927,110.9018,110.7199,110.8836,46232.0
2020-01-24 10:40:00,121.91,121.92,121.63,121.64,38757.0,110.8654,110.8745,110.6108,110.6199,38757.0
2020-01-24 10:50:00,121.64,121.85,121.58,121.64,49827.0,110.6199,110.8109,110.5653,110.6199,49827.0
2020-01-24 11:00:00,121.6,121.77,121.57,121.62,37159.0,110.5835,110.7381,110.5562,110.6017,37159.0
2020-01-24 11:10:00,121.58,121.6,121.21,121.3,38996.0,110.5653,110.5835,110.2288,110.3107,38996.0
2020-01-24 11:20:00,121.29,121.37,121.13,121.33,34438.0,110.3016,110.3743,110.1561,110.338,34438.0
2020-01-24 11:30:00,121.34,121.34,121.02,121.23,23524.0,110.3471,110.3471,110.0561,110.247,23524.0
2020-01-24 11:40:00,121.25,121.28,120.95,121.12,55879.0,110.2652,110.2925,109.9924,110.147,55879.0
2020-01-24 11:50:00,121.12,121.16,120.73,120.84,57735.0,110.147,110.1834,109.7923,109.8924,57735.0
2020-01-24 12:00:00,120.83,120.83,120.49,120.51,39539.0,109.8833,109.8833,109.5741,109.5923,39539.0
2020-01-24 12:10:00,120.53,120.63,120.1,120.12,35636.0,109.6104,109.7014,109.2194,109.2376,35636.0
2020-01-24 12:20:00,120.11,120.35,120.02,120.18,33393.0,109.2285,109.4468,109.1467,109.2922,33393.0
2020-01-24 12:30:00,120.22,120.52,120.14,120.3,77547.0,109.3285,109.6014,109.2558,109.4013,77547.0
2020-01-24 12:40:00,120.31,120.52,120.26,120.49,47177.0,109.4104,109.6014,109.3649,109.5741,47177.0
2020-01-24 12:50:00,120.49,120.54,120.37,120.49,53787.0,109.5741,109.6195,109.4649,109.5741,53787.0
2020-01-24 13:00:00,120.48,120.53,120.29,120.51,65445.0,109.565,109.6104,109.3922,109.5923,65445.0
2020-01-24 13:10:00,120.49,120.51,120.18,120.19,43612.0,109.5741,109.5923,109.2922,109.3013,43612.0
2020-01-24 13:20:00,120.19,120.62,120.18,120.37,55705.0,109.3013,109.6923,109.2922,109.4649,55705.0
2020-01-24 13:30:00,120.36,120.43,120.26,120.35,24256.0,109.4558,109.5195,109.3649,109.4468,24256.0
2020-01-24 13:40:00,120.34,120.34,120.05,120.11,42791.0,109.4377,109.4377,109.1739,109.2285,42791.0
2020-01-24 13:50:00,120.12,120.26,120.03,120.26,37030.0,109.2376,109.3649,109.1557,109.3649,37030.0
2020-01-24 14:00:00,120.26,120.26,120.06,120.2,41493.0,109.3649,109.3649,109.183,109.3103,41493.0
2020-01-24 14:10:00,120.22,120.22,120.05,120.07,41928.0,109.3285,109.3285,109.1739,109.1921,41928.0
2020-01-24 14:20:00,120.06,120.06,119.66,119.69,70348.0,109.183,109.183,108.8193,108.8465,70348.0
2020-01-24 14:30:00,119.7,119.91,119.56,119.66,51337.0,108.8556,109.0466,108.7283,108.8193,51337.0
2020-01-24 14:40:00,119.66,119.69,119.48,119.6,79596.0,108.8193,108.8465,108.6556,108.7647,79596.0
2020-01-24 14:50:00,119.61,120.19,119.59,120.18,103113.0,108.7738,109.3013,108.7556,109.2922,103113.0
2020-01-24 15:00:00,120.21,120.44,120.15,120.25,85655.0,109.3194,109.5286,109.2649,109.3558,85655.0
2020-01-24 15:10:00,120.29,120.5,120.2,120.46,67252.0,109.3922,109.5832,109.3103,109.5468,67252.0
2020-01-24 15:20:00,120.46,120.59,120.33,120.34,55540.0,109.5468,109.665,109.4286,109.4377,55540.0
2020-01-24 15:30:00,120.34,120.34,120.03,120.04,75484.0,109.4377,109.4377,109.1557,109.1648,75484.0
2020-01-24 15:40:00,119.98,120.09,119.84,120.07,94438.0,109.1103,109.2103,108.983,109.1921,94438.0
2020-01-24 15:50:00,120.05,120.32,119.98,120.24,287971.0,109.1739,109.4195,109.1103,109.3467,287971.0
2020-01-27 09:30:00,118.25,119.21,118.25,119.17,127565.0,107.537,108.41,107.537,108.3737,127565.0
2020-01-27 09:40:00,119.19,120.05,119.03,119.99,104074.0,108.3918,109.1739,108.2463,109.1194,104074.0
2020-01-27 09:50:00,120.01,120.13,119.85,120.0,80034.0,109.1376,109.2467,108.9921,109.1285,80034.0
2020-01-27 10:00:00,119.99,120.2,119.76,120.2,126499.0,109.1194,109.3103,108.9102,109.3103,126499.0
2020-01-27 10:10:00,120.18,120.37,120.05,120.07,63445.0,109.2922,109.4649,109.1739,109.1921,63445.0
2020-01-27 10:20:00,120.03,120.72,119.99,120.6,73125.0,109.1557,109.7832,109.1194,109.6741,73125.0
2020-01-27 10:30:00,120.59,120.67,119.96,120.03,61329.0,109.665,109.7378,109.0921,109.1557,61329.0
2020-01-27 10:40:00,120.04,120.09,119.85,119.93,46303.0,109.1648,109.2103,108.9921,109.0648,46303.0
2020-01-27 10:50:00,119.93,120.38,119.93,120.37,66548.0,109.0648,109.474,109.0648,109.4649,66548.0
2020-01-27 11:00:00,120.38,120.5,120.3,120.33,58976.0,109.474,109.5832,109.4013,109.4286,58976.0
2020-01-27 11:10:00,120.32,120.61,120.16,120.16,134318.0,109.4195,109.6832,109.274,109.274,134318.0
2020-01-27 11:20:00,120.2,120.32,119.99,120.3,80883.0,109.3103,109.4195,109.1194,109.4013,80883.0
2020-01-27 11:30:00,120.29,120.6,120.18,120.51,37259.0,109.3922,109.6741,109.2922,109.5923,37259.0
2020-01-27 11:40:00,120.52,120.54,120.22,120.24,30595.0,109.6014,109.6195,109.3285,109.3467,30595.0
2020-01-27 11:50:00,120.26,120.49,120.22,120.43,58373.0,109.3649,109.5741,109.3285,109.5195,58373.0
2020-01-27 12:00:00,120.42,120.61,120.38,120.49,40709.0,109.5104,109.6832,109.474,109.5741,40709.0
2020-01-27 12:10:00,120.49,120.59,120.34,120.55,32989.0,109.5741,109.665,109.4377,109.6286,32989.0
2020-01-27 12:20:00,120.57,120.74,120.52,120.54,20441.0,109.6468,109.8014,109.6014,109.6195,20441.0
2020-01-27 12:30:00,120.52,120.59,120.45,120.54,42858.0,109.6014,109.665,109.5377,109.6195,42858.0
2020-01-27 12:40:00,120.54,120.68,120.5,120.55,32694.0,109.6195,109.7469,109.5832,109.6286,32694.0
2020-01-27 12:50:00,120.56,120.78,120.51,120.66,54143.0,109.6377,109.8378,109.5923,109.7287,54143.0
2020-01-27 13:00:00,120.66,120.76,120.57,120.62,34892.0,109.7287,109.8196,109.6468,109.6923,34892.0
2020-01-27 13:10:00,120.62,120.74,120.53,120.72,27983.0,109.6923,109.8014,109.6104,109.7832,27983.0
2020-01-27 13:20:00,120.72,120.83,120.67,120.76,33372.0,109.7832,109.8833,109.7378,109.8196,33372.0
2020-01-27 13:30:00,120.73,120.84,120.65,120.82,25088.0,109.7923,109.8924,109.7196,109.8742,25088.0
2020-01-27 13:40:00,120.82,120.86,120.76,120.82,31159.0,109.8742,109.9106,109.8196,109.8742,31159.0
2020-01-27 13:50:00,120.83,120.85,120.68,120.73,26835.0,109.8833,109.9015,109.7469,109.7923,26835.0
2020-01-27 14:00:00,120.73,120.74,120.49,120.63,30436.0,109.7923,109.8014,109.5741,109.7014,30436.0
2020-01-27 14:10:00,120.63,120.74,120.62,120.66,25248.0,109.7014,109.8014,109.6923,109.7287,25248.0
2020-01-27 14:20:00,120.65,120.76,120.56,120.71,28585.0,109.7196,109.8196,109.6377,109.7741,28585.0
2020-01-27 14:30:00,120.65,120.73,120.59,120.66,28062.0,109.7196,109.7923,109.665,109.7287,28062.0
2020-01-27 14:40:00,120.66,120.67,120.47,120.5,40890.0,109.7287,109.7378,109.5559,109.5832,40890.0
2020-01-27 14:50:00,120.48,120.65,120.44,120.62,65265.0,109.565,109.7196,109.5286,109.6923,65265.0
2020-01-27 15:00:00,120.63,120.71,120.54,120.57,48530.0,109.7014,109.7741,109.6195,109.6468,48530.0
2020-01-27 15:10:00,120.56,120.64,120.36,120.53,39244.0,109.6377,109.7105,109.4558,109.6104,39244.0
2020-01-27 15:20:00,120.51,120.54,120.3,120.38,45979.0,109.5923,109.6195,109.4013,109.474,45979.0
2020-01-27 15:30:00,120.36,120.36,120.13,120.19,52080.0,109.4558,109.4558,109.2467,109.3013,52080.0
2020-01-27 15:40:00,120.2,120.23,119.98,120.01,55526.0,109.3103,109.3376,109.1103,109.1376,55526.0
2020-01-27 15:50:00,120.01,120.05,119.74,119.77,222356.0,109.1376,109.1739,108.892,108.9193,222356.0
2020-01-28 09:30:00,120.06,120.06,119.22,119.84,93294.0,109.183,109.183,108.4191,108.983,93294.0
2020-01-28 09:40:00,119.82,119.83,119.38,119.61,48682.0,108.9648,108.9739,108.5646,108.7738,48682.0
2020-01-28 09:50:00,119.59,119.6,119.34,119.52,44505.0,108.7556,108.7647,108.5283,108.692,44505.0
2020-01-28 10:00:00,119.54,119.99,119.54,119.98,34244.0,108.7101,109.1194,108.7101,109.1103,34244.0
2020-01-28 10:10:00,119.97,120.44,119.92,120.37,57202.0,109.1012,109.5286,109.0557,109.4649,57202.0
2020-01-28 10:20:00,120.38,120.81,120.3,120.74,36184.0,109.474,109.8651,109.4013,109.8014,36184.0
2020-01-28 10:30:00,120.72,120.86,120.6,120.68,41872.0,109.7832,109.9106,109.6741,109.7469,41872.0
2020-01-28 10:40:00,120.72,120.96,120.72,120.83,51085.0,109.7832,110.0015,109.7832,109.8833,51085.0
2020-01-28 10:50:00,120.85,121.05,120.78,121.03,42031.0,109.9015,110.0833,109.8378,110.0652,42031.0
2020-01-28 11:00:00,121.03,121.19,120.76,120.83,42743.0,110.0652,110.2107,109.8196,109.8833,42743.0
2020-01-28 11:10:00,120.83,121.14,120.79,121.1,38901.0,109.8833,110.1652,109.8469,110.1288,38901.0
2020-01-28 11:20:00,121.1,121.24,120.93,121.14,26439.0,110.1288,110.2561,109.9742,110.1652,26439.0
2020-01-28 11:30:00,121.1,121.27,121.05,121.1,17627.0,110.1288,110.2834,110.0833,110.1288,17627.0
2020-01-28 11:40:00,121.08,121.08,120.94,120.98,28729.0,110.1106,110.1106,109.9833,110.0197,28729.0
2020-01-28 11:50:00,121.0,121.12,120.86,121.01,28278.0,110.0379,110.147,109.9106,110.047,28278.0
2020-01-28 12:00:00,121.01,121.06,120.9,121.02,35414.0,110.047,110.0924,109.9469,110.0561,35414.0
2020-01-28 12:10:00,121.06,121.09,120.96,121.04,20353.0,110.0924,110.1197,110.0015,110.0742,20353.0
2020-01-28 12:20:00,121.05,121.14,120.99,121.0,25812.0,110.0833,110.1652,110.0288,110.0379,25812.0
2020-01-28 12:30:00,121.0,121.06,120.95,121.02,21309.0,110.0379,110.0924,109.9924,110.0561,21309.0
2020-01-28 12:40:00,121.0,121.08,120.94,121.06,12231.0,110.0379,110.1106,109.9833,110.0924,12231.0
2020-01-28 12:50:00,121.07,121.18,121.0,121.13,9220.0,110.1015,110.2016,110.0379,110.1561,9220.0
2020-01-28 13:00:00,121.12,121.12,120.96,120.98,79045.0,110.147,110.147,110.0015,110.0197,79045.0
2020-01-28 13:10:00,120.98,121.11,120.97,121.08,18914.0,110.0197,110.1379,110.0106,110.1106,18914.0
2020-01-28 13:20:00,121.11,121.11,121.01,121.04,25539.0,110.1379,110.1379,110.047,110.0742,25539.0
2020-01-28 13:30:00,121.04,121.05,120.84,120.92,16223.0,110.0742,110.0833,109.8924,109.9651,16223.0
2020-01-28 13:40:00,120.92,121.11,120.91,121.1,16929.0,109.9651,110.1379,109.956,110.1288,16929.0
2020-01-28 13:50:00,121.1,121.21,121.08,121.21,28633.0,110.1288,110.2288,110.1106,110.2288,28633.0
2020-01-28 14:00:00,121.21,121.41,121.19,121.39,37045.0,110.2288,110.4107,110.2107,110.3925,37045.0
2020-01-28 14:10:00,121.39,121.56,121.37,121.52,28697.0,110.3925,110.5471,110.3743,110.5108,28697.0
2020-01-28 14:20:00,121.52,121.54,121.4,121.46,27466.0,110.5108,110.5289,110.4016,110.4562,27466.0
2020-01-28 14:30:00,121.46,121.62,121.44,121.56,40838.0,110.4562,110.6017,110.438,110.5471,40838.0
2020-01-28 14:40:00,121.57,121.68,121.54,121.54,27193.0,110.5562,110.6563,110.5289,110.5289,27193.0
2020-01-28 14:50:00,121.54,121.57,121.43,121.45,36765.0,110.5289,110.5562,110.4289,110.4471,36765.0
2020-01-28 15:00:00,121.43,121.43,121.21,121.24,39225.0,110.4289,110.4289,110.2288,110.2561,39225.0
2020-01-28 15:10:00,121.23,121.32,121.2,121.32,38561.0,110.247,110.3289,110.2197,110.3289,38561.0
2020-01-28 15:20:00,121.32,121.61,121.32,121.54,63805.0,110.3289,110.5926,110.3289,110.5289,63805.0
2020-01-28 15:30:00,121.55,121.55,121.19,121.19,63949.0,110.538,110.538,110.2107,110.2107,63949.0
2020-01-28 15:40:00,121.19,121.36,121.16,121.24,62097.0,110.2107,110.3653,110.1834,110.2561,62097.0
2020-01-28 15:50:00,121.24,121.39,121.08,121.14,251599.0,110.2561,110.3925,110.1106,110.1652,251599.0
2020-01-29 09:30:00,121.4,122.2,120.82,122.2,199438.0,110.4016,111.1292,109.8742,111.1292,199438.0
2020-01-29 09:40:00,122.2,122.41,121.46,121.49,45284.0,111.1292,111.3201,110.4562,110.4835,45284.0
2020-01-29 09:50:00,121.45,121.73,121.26,121.3,91104.0,110.4471,110.7017,110.2743,110.3107,91104.0
2020-01-29 10:00:00,121.25,121.25,120.63,120.85,70461.0,110.2652,110.2652,109.7014,109.9015,70461.0
2020-01-29 10:10:00,120.87,120.99,120.68,120.73,59412.0,109.9196,110.0288,109.7469,109.7923,59412.0
2020-01-29 10:20:00,120.75,120.93,120.61,120.82,82991.0,109.8105,109.9742,109.6832,109.8742,82991.0
2020-01-29 10:30:00,120.83,120.88,120.63,120.79,25354.0,109.8833,109.9287,109.7014,109.8469,25354.0
2020-01-29 10:40:00,120.8,120.9,120.7,120.84,15203.0,109.856,109.9469,109.765,109.8924,15203.0
2020-01-29 10:50:00,120.86,121.21,120.85,121.01,39416.0,109.9106,110.2288,109.9015,110.047,39416.0
2020-01-29 11:00:00,120.96,121.0,120.69,120.76,38764.0,110.0015,110.0379,109.756,109.8196,38764.0
2020-01-29 11:10:00,120.75,120.94,120.74,120.85,17230.0,109.8105,109.9833,109.8014,109.9015,17230.0
2020-01-29 11:20:00,120.83,120.99,120.83,120.94,20678.0,109.8833,110.0288,109.8833,109.9833,20678.0
2020-01-29 11:30:00,120.93,120.99,120.87,120.94,18662.0,109.9742,110.0288,109.9196,109.9833,18662.0
2020-01-29 11:40:00,120.9,120.99,120.88,120.91,19714.0,109.9469,110.0288,109.9287,109.956,19714.0
2020-01-29 11:50:00,120.89,120.9,120.79,120.85,17026.0,109.9378,109.9469,109.8469,109.9015,17026.0
2020-01-29 12:00:00,120.83,120.87,120.73,120.86,14285.0,109.8833,109.9196,109.7923,109.9106,14285.0
2020-01-29 12:10:00,120.83,120.91,120.78,120.88,9949.0,109.8833,109.956,109.8378,109.9287,9949.0
2020-01-29 12:20:00,120.85,120.85,120.78,120.82,16261.0,109.9015,109.9015,109.8378,109.8742,16261.0
2020-01-29 12:30:00,120.82,120.82,120.75,120.78,15602.0,109.8742,109.8742,109.8105,109.8378,15602.0
2020-01-29 12:40:00,120.78,120.78,120.66,120.69,9933.0,109.8378,109.8378,109.7287,109.756,9933.0
2020-01-29 12:50:00,120.68,120.76,120.67,120.69,17590.0,109.7469,109.8196,109.7378,109.756,17590.0
2020-01-29 13:00:00,120.69,120.76,120.65,120.75,9865.0,109.756,109.8196,109.7196,109.8105,9865.0
2020-01-29 13:10:00,120.75,121.14,120.75,121.1,27264.0,109.8105,110.1652,109.8105,110.1288,27264.0
2020-01-29 13:20:00,121.1,121.23,121.1,121.16,25954.0,110.1288,110.247,110.1288,110.1834,25954.0
2020-01-29 13:30:00,121.16,121.18,120.9,120.9,15775.0,110.1834,110.2016,109.9469,109.9469,15775.0
2020-01-29 13:40:00,120.91,121.06,120.89,121.03,17188.0,109.956,110.0924,109.9378,110.0652,17188.0
2020-01-29 13:50:00,121.02,121.1,120.94,121.08,19157.0,110.0561,110.1288,109.9833,110.1106,19157.0
2020-01-29 14:00:00,121.09,121.22,120.94,121.15,80500.0,110.1197,110.2379,109.9833,110.1743,80500.0
2020-01-29 14:10:00,121.14,121.27,121.09,121.27,35867.0,110.1652,110.2834,110.1197,110.2834,35867.0
2020-01-29 14:20:00,121.28,121.32,121.16,121.29,16716.0,110.2925,110.3289,110.1834,110.3016,16716.0
2020-01-29 14:30:00,121.3,121.4,121.26,121.33,21317.0,110.3107,110.4016,110.2743,110.338,21317.0
2020-01-29 14:40:00,121.34,121.35,121.09,121.11,27369.0,110.3471,110.3562,110.1197,110.1379,27369.0
2020-01-29 14:50:00,121.1,121.16,121.04,121.09,20763.0,110.1288,110.1834,110.0742,110.1197,20763.0
2020-01-29 15:00:00,121.09,121.11,120.88,121.01,54306.0,110.1197,110.1379,109.9287,110.047,54306.0
2020-01-29 15:10:00,121.01,121.03,120.77,120.8,21654.0,110.047,110.0652,109.8287,109.856,21654.0
2020-01-29 15:20:00,120.8,120.92,120.62,120.9,28247.0,109.856,109.9651,109.6923,109.9469,28247.0
2020-01-29 15:30:00,120.89,120.98,120.82,120.84,52492.0,109.9378,110.0197,109.8742,109.8924,52492.0
2020-01-29 15:40:00,120.8,120.8,120.63,120.68,45592.0,109.856,109.856,109.7014,109.7469,45592.0
2020-01-29 15:50:00,120.65,120.69,120.36,120.43,212207.0,109.7196,109.756,109.4558,109.5195,212207.0
2020-01-30 09:30:00,119.53,120.24,119.31,120.17,164342.0,108.701,109.3467,108.501,109.2831,164342.0
2020-01-30 09:40:00,120.15,120.37,119.8,119.82,57711.0,109.2649,109.4649,108.9466,108.9648,57711.0
2020-01-30 09:50:00,119.82,119.86,119.64,119.72,48130.0,108.9648,109.0011,108.8011,108.8738,48130.0
2020-01-30 10:00:00,119.7,120.32,119.6,120.27,92353.0,108.8556,109.4195,108.7647,109.374,92353.0
2020-01-30 10:10:00,120.25,120.27,119.46,119.51,55100.0,109.3558,109.374,108.6374,108.6829,55100.0
2020-01-30 10:20:00,119.51,119.58,119.34,119.57,32277.0,108.6829,108.7465,108.5283,108.7374,32277.0
2020-01-30 10:30:00,119.55,119.58,119.05,119.05,43680.0,108.7192,108.7465,108.2645,108.2645,43680.0
2020-01-30 10:40:00,119.04,119.08,118.77,118.88,47096.0,108.2554,108.2918,108.0099,108.1099,47096.0
2020-01-30 10:50:00,118.89,118.91,118.6,118.65,38421.0,108.119,108.1372,107.8553,107.9008,38421.0
2020-01-30 11:00:00,118.66,118.9,118.61,118.69,46743.0,107.9099,108.1281,107.8644,107.9371,46743.0
2020-01-30 11:10:00,118.69,119.06,118.68,118.72,39197.0,107.9371,108.2736,107.9281,107.9644,39197.0
2020-01-30 11:20:00,118.75,119.19,118.75,119.06,47296.0,107.9917,108.3918,107.9917,108.2736,47296.0
2020-01-30 11:30:00,119.08,119.23,118.9,119.19,60261.0,108.2918,108.4282,108.1281,108.3918,60261.0
2020-01-30 11:40:00,119.19,119.53,119.18,119.48,156567.0,108.3918,108.701,108.3828,108.6556,156567.0
2020-01-30 11:50:00,119.51,119.61,119.39,119.41,21689.0,108.6829,108.7738,108.5737,108.5919,21689.0
2020-01-30 12:00:00,119.36,119.51,119.15,119.15,41764.0,108.5464,108.6829,108.3555,108.3555,41764.0
2020-01-30 12:10:00,119.12,119.4,119.11,119.36,50233.0,108.3282,108.5828,108.3191,108.5464,50233.0
2020-01-30 12:20:00,119.35,119.48,119.33,119.38,26088.0,108.5374,108.6556,108.5192,108.5646,26088.0
2020-01-30 12:30:00,119.4,119.44,119.01,119.14,28608.0,108.5828,108.6192,108.2282,108.3464,28608.0
2020-01-30 12:40:00,119.14,119.21,118.98,119.03,32930.0,108.3464,108.41,108.2009,108.2463,32930.0
2020-01-30 12:50:00,119.02,119.21,118.98,119.02,31338.0,108.2372,108.41,108.2009,108.2372,31338.0
2020-01-30 13:00:00,119.01,119.02,118.66,118.69,20479.0,108.2282,108.2372,107.9099,107.9371,20479.0
2020-01-30 13:10:00,118.7,119.02,118.69,118.8,19058.0,107.9462,108.2372,107.9371,108.0372,19058.0
2020-01-30 13:20:00,118.81,118.95,118.79,118.89,21273.0,108.0463,108.1736,108.0281,108.119,21273.0
2020-01-30 13:30:00,118.88,118.95,118.75,118.79,29074.0,108.1099,108.1736,107.9917,108.0281,29074.0
2020-01-30 13:40:00,118.82,119.02,118.73,118.93,30371.0,108.0554,108.2372,107.9735,108.1554,30371.0
2020-01-30 13:50:00,118.92,119.06,118.87,118.9,23547.0,108.1463,108.2736,108.1008,108.1281,23547.0
2020-01-30 14:00:00,118.93,119.0,118.87,119.0,20833.0,108.1554,108.2191,108.1008,108.2191,20833.0
2020-01-30 14:10:00,119.0,119.05,118.88,118.96,40084.0,108.2191,108.2645,108.1099,108.1827,40084.0
2020-01-30 14:20:00,118.95,118.98,118.79,118.81,29079.0,108.1736,108.2009,108.0281,108.0463,29079.0
2020-01-30 14:30:00,118.81,118.81,118.59,118.67,69001.0,108.0463,108.0463,107.8462,107.919,69001.0
2020-01-30 14:40:00,118.67,119.05,118.57,118.79,91337.0,107.919,108.2645,107.828,108.0281,91337.0
2020-01-30 14:50:00,118.85,118.98,118.62,118.84,45267.0,108.0826,108.2009,107.8735,108.0736,45267.0
2020-01-30 15:00:00,118.89,119.08,118.77,118.77,36730.0,108.119,108.2918,108.0099,108.0099,36730.0
2020-01-30 15:10:00,118.78,118.91,118.61,118.82,80391.0,108.019,108.1372,107.8644,108.0554,80391.0
2020-01-30 15:20:00,118.82,118.94,118.73,118.79,56815.0,108.0554,108.1645,107.9735,108.0281,56815.0
2020-01-30 15:30:00,118.79,119.11,118.71,119.11,195118.0,108.0281,108.3191,107.9553,108.3191,195118.0
2020-01-30 15:40:00,119.1,119.56,119.05,119.49,126560.0,108.31,108.7283,108.2645,108.6647,126560.0
2020-01-30 15:50:00,119.5,119.75,119.39,119.72,254776.0,108.6738,108.9011,108.5737,108.8738,254776.0
2020-01-31 09:30:00,119.47,119.67,119.11,119.35,101062.0,108.6465,108.8284,108.3191,108.5374,101062.0
2020-01-31 09:40:00,119.31,119.36,118.5,118.53,27054.0,108.501,108.5464,107.7644,107.7916,27054.0
2020-01-31 09:50:00,118.56,118.91,118.4,118.89,39816.0,107.8189,108.1372,107.6734,108.119,39816.0
2020-01-31 10:00:00,118.85,118.85,117.86,118.14,63203.0,108.0826,108.0826,107.1823,107.437,63203.0
2020-01-31 10:10:00,118.14,118.34,117.72,118.04,62652.0,107.437,107.6189,107.055,107.346,62652.0
2020-01-31 10:20:00,118.05,118.47,118.05,118.19,57666.0,107.3551,107.7371,107.3551,107.4824,57666.0
2020-01-31 10:30:00,118.16,118.3,117.94,117.94,27809.0,107.4552,107.5825,107.2551,107.2551,27809.0
2020-01-31 10:40:00,117.95,118.13,117.83,117.87,28726.0,107.2642,107.4279,107.1551,107.1914,28726.0
2020-01-31 10:50:00,117.8,117.9,117.66,117.8,41536.0,107.1278,107.2187,107.0005,107.1278,41536.0
2020-01-31 11:00:00,117.77,117.96,117.66,117.7,81760.0,107.1005,107.2733,107.0005,107.0368,81760.0
2020-01-31 11:10:00,117.7,117.92,117.3,117.73,46047.0,107.0368,107.2369,106.6731,107.0641,46047.0
2020-01-31 11:20:00,117.75,117.76,117.25,117.25,25336.0,107.0823,107.0914,106.6276,106.6276,25336.0
2020-01-31 11:30:00,117.3,117.44,117.01,117.13,45291.0,106.6731,106.8004,106.4093,106.5185,45291.0
2020-01-31 11:40:00,117.14,117.49,117.11,117.37,60478.0,106.5276,106.8459,106.5003,106.7367,60478.0
2020-01-31 11:50:00,117.34,117.5,117.17,117.5,47721.0,106.7094,106.855,106.5549,106.855,47721.0
2020-01-31 12:00:00,117.5,117.54,117.28,117.37,68501.0,106.855,106.8913,106.6549,106.7367,68501.0
2020-01-31 12:10:00,117.46,117.46,117.27,117.36,24157.0,106.8186,106.8186,106.6458,106.7276,24157.0
2020-01-31 12:20:00,117.36,117.4,117.2,117.29,22134.0,106.7276,106.764,106.5821,106.664,22134.0
2020-01-31 12:30:00,117.26,117.27,116.87,116.88,36142.0,106.6367,106.6458,106.282,106.2911,36142.0
2020-01-31 12:40:00,116.84,116.94,116.61,116.67,88614.0,106.2547,106.3457,106.0456,106.1001,88614.0
2020-01-31 12:50:00,116.62,116.95,116.46,116.86,23862.0,106.0547,106.3548,105.9092,106.2729,23862.0
2020-01-31 13:00:00,116.9,117.08,116.82,117.03,39066.0,106.3093,106.473,106.2366,106.4275,39066.0
2020-01-31 13:10:00,117.0,117.08,116.85,116.91,38930.0,106.4003,106.473,106.2638,106.3184,38930.0
2020-01-31 13:20:00,116.91,117.03,116.87,117.0,53363.0,106.3184,106.4275,106.282,106.4003,53363.0
2020-01-31 13:30:00,117.01,117.01,116.82,116.88,39487.0,106.4093,106.4093,106.2366,106.2911,39487.0
2020-01-31 13:40:00,116.89,116.96,116.66,116.8,31922.0,106.3002,106.3639,106.0911,106.2184,31922.0
2020-01-31 13:50:00,116.79,117.08,116.76,117.01,58971.0,106.2093,106.473,106.182,106.4093,58971.0
2020-01-31 14:00:00,117.01,117.13,117.0,117.08,30850.0,106.4093,106.5185,106.4003,106.473,30850.0
2020-01-31 14:10:00,117.11,117.19,117.02,117.19,25194.0,106.5003,106.573,106.4184,106.573,25194.0
2020-01-31 14:20:00,117.17,117.17,116.88,117.04,32356.0,106.5549,106.5549,106.2911,106.4366,32356.0
2020-01-31 14:30:00,117.01,117.36,116.98,117.34,42633.0,106.4093,106.7276,106.3821,106.7094,42633.0
2020-01-31 14:40:00,117.4,117.4,116.87,116.87,44852.0,106.764,106.764,106.282,106.282,44852.0
2020-01-31 14:50:00,116.88,117.01,116.77,116.9,72051.0,106.2911,106.4093,106.1911,106.3093,72051.0
2020-01-31 15:00:00,116.94,117.01,116.76,116.86,43707.0,106.3457,106.4093,106.182,106.2729,43707.0
2020-01-31 15:10:00,116.86,116.86,116.68,116.77,49008.0,106.2729,106.2729,106.1092,106.1911,49008.0
2020-01-31 15:20:00,116.75,116.83,116.63,116.65,63759.0,106.1729,106.2457,106.0638,106.082,63759.0
2020-01-31 15:30:00,116.65,116.67,116.09,116.25,136845.0,106.082,106.1001,105.5727,105.7182,136845.0
2020-01-31 15:40:00,116.28,116.54,116.14,116.34,128743.0,105.7455,105.9819,105.6182,105.8,128743.0
2020-01-31 15:50:00,116.35,116.53,116.19,116.19,389395.0,105.8091,105.9728,105.6636,105.6636,389395.0
2020-02-03 09:30:00,117.0,117.95,116.71,117.9,111745.0,106.4003,107.2642,106.1365,107.2187,111745.0
2020-02-03 09:40:00,117.95,118.31,117.8,118.13,52342.0,107.2642,107.5916,107.1278,107.4279,52342.0
2020-02-03 09:50:00,118.15,118.47,117.93,118.35,71481.0,107.4461,107.7371,107.246,107.6279,71481.0
2020-02-03 10:00:00,118.35,118.71,118.08,118.15,58602.0,107.6279,107.9553,107.3824,107.4461,58602.0
2020-02-03 10:10:00,118.16,118.7,118.09,118.61,69039.0,107.4552,107.9462,107.3915,107.8644,69039.0
2020-02-03 10:20:00,118.62,119.0,118.61,118.92,50488.0,107.8735,108.2191,107.8644,108.1463,50488.0
2020-02-03 10:30:00,118.95,119.19,118.81,118.99,88093.0,108.1736,108.3918,108.0463,108.21,88093.0
2020-02-03 10:40:00,118.98,118.98,118.77,118.79,47569.0,108.2009,108.2009,108.0099,108.0281,47569.0
2020-02-03 10:50:00,118.78,118.96,118.71,118.9,143738.0,108.019,108.1827,107.9553,108.1281,143738.0
2020-02-03 11:00:00,118.91,119.22,118.85,119.14,42608.0,108.1372,108.4191,108.0826,108.3464,42608.0
2020-02-03 11:10:00,119.14,119.18,118.68,118.83,100725.0,108.3464,108.3828,107.9281,108.0645,100725.0
2020-02-03 11:20:00,118.81,118.87,118.45,118.45,40570.0,108.0463,108.1008,107.7189,107.7189,40570.0
2020-02-03 11:30:00,118.43,118.63,118.4,118.52,80215.0,107.7007,107.8826,107.6734,107.7825,80215.0
2020-02-03 11:40:00,118.55,118.6,117.96,118.22,43282.0,107.8098,107.8553,107.2733,107.5097,43282.0
2020-02-03 11:50:00,118.18,118.39,118.11,118.33,33170.0,107.4733,107.6643,107.4097,107.6098,33170.0
2020-02-03 12:00:00,118.3,118.48,118.23,118.34,84138.0,107.5825,107.7462,107.5188,107.6189,84138.0
2020-02-03 12:10:00,118.33,118.47,118.28,118.37,47794.0,107.6098,107.7371,107.5643,107.6461,47794.0
2020-02-03 12:20:00,118.39,118.67,118.39,118.58,53215.0,107.6643,107.919,107.6643,107.8371,53215.0
2020-02-03 12:30:00,118.59,118.65,118.43,118.64,27795.0,107.8462,107.9008,107.7007,107.8917,27795.0
2020-02-03 12:40:00,118.64,118.9,118.62,118.85,34649.0,107.8917,108.1281,107.8735,108.0826,34649.0
2020-02-03 12:50:00,118.86,119.06,118.86,119.0,32676.0,108.0917,108.2736,108.0917,108.2191,32676.0
2020-02-03 13:00:00,119.02,119.05,118.63,118.65,68157.0,108.2372,108.2645,107.8826,107.9008,68157.0
2020-02-03 13:10:00,118.66,118.66,118.3,118.51,21441.0,107.9099,107.9099,107.5825,107.7735,21441.0
2020-02-03 13:20:00,118.51,118.61,118.25,118.27,28802.0,107.7735,107.8644,107.537,107.5552,28802.0
2020-02-03 13:30:00,118.27,118.52,118.21,118.44,23129.0,107.5552,107.7825,107.5006,107.7098,23129.0
2020-02-03 13:40:00,118.45,118.6,118.35,118.56,46656.0,107.7189,107.8553,107.6279,107.8189,46656.0
2020-02-03 13:50:00,118.53,118.56,118.41,118.45,35668.0,107.7916,107.8189,107.6825,107.7189,35668.0
2020-02-03 14:00:00,118.43,118.45,118.2,118.27,27718.0,107.7007,107.7189,107.4915,107.5552,27718.0
2020-02-03 14:10:00,118.27,118.3,118.15,118.29,27407.0,107.5552,107.5825,107.4461,107.5734,27407.0
2020-02-03 14:20:00,118.29,118.39,118.18,118.2,25551.0,107.5734,107.6643,107.4733,107.4915,25551.0
2020-02-03 14:30:00,118.21,118.28,117.96,118.05,26590.0,107.5006,107.5643,107.2733,107.3551,26590.0
2020-02-03 14:40:00,118.06,118.19,118.0,118.16,32410.0,107.3642,107.4824,107.3097,107.4552,32410.0
2020-02-03 14:50:00,118.15,118.19,118.02,118.02,31810.0,107.4461,107.4824,107.3278,107.3278,31810.0
2020-02-03 15:00:00,117.99,118.02,117.87,117.9,44178.0,107.3006,107.3278,107.1914,107.2187,44178.0
2020-02-03 15:10:00,117.91,117.92,117.75,117.78,44464.0,107.2278,107.2369,107.0823,107.1096,44464.0
2020-02-03 15:20:00,117.79,117.94,117.77,117.9,46654.0,107.1187,107.2551,107.1005,107.2187,46654.0
2020-02-03 15:30:00,117.89,117.97,117.85,117.9,44954.0,107.2096,107.2824,107.1732,107.2187,44954.0
2020-02-03 15:40:00,117.89,117.92,117.51,117.51,72773.0,107.2096,107.2369,106.864,106.864,72773.0
2020-02-03 15:50:00,117.5,117.55,117.15,117.17,308341.0,106.855,106.9004,106.5367,106.5549,308341.0
2020-02-04 09:30:00,118.81,119.47,118.32,119.24,91123.0,108.0463,108.6465,107.6007,108.4373,91123.0
2020-02-04 09:40:00,119.3,120.12,119.27,120.12,69228.0,108.4919,109.2376,108.4646,109.2376,69228.0
2020-02-04 09:50:00,120.06,120.25,119.7,120.19,47972.0,109.183,109.3558,108.8556,109.3013,47972.0
2020-02-04 10:00:00,120.18,120.31,119.84,119.94,37689.0,109.2922,109.4104,108.983,109.0739,37689.0
2020-02-04 10:10:00,119.94,120.06,119.7,119.75,32495.0,109.0739,109.183,108.8556,108.9011,32495.0
2020-02-04 10:20:00,119.75,120.01,119.63,120.0,24929.0,108.9011,109.1376,108.792,109.1285,24929.0
2020-02-04 10:30:00,120.02,120.04,119.9,120.0,32516.0,109.1467,109.1648,109.0375,109.1285,32516.0
2020-02-04 10:40:00,120.02,120.05,119.84,119.86,21808.0,109.1467,109.1739,108.983,109.0011,21808.0
2020-02-04 10:50:00,119.84,119.92,119.7,119.74,35198.0,108.983,109.0557,108.8556,108.892,35198.0
2020-02-04 11:00:00,119.76,119.81,119.39,119.46,28546.0,108.9102,108.9557,108.5737,108.6374,28546.0
2020-02-04 11:10:00,119.46,119.69,119.46,119.67,70924.0,108.6374,108.8465,108.6374,108.8284,70924.0
2020-02-04 11:20:00,119.67,119.8,119.62,119.77,33117.0,108.8284,108.9466,108.7829,108.9193,33117.0
2020-02-04 11:30:00,119.75,119.75,119.61,119.71,35744.0,108.9011,108.9011,108.7738,108.8647,35744.0
2020-02-04 11:40:00,119.72,119.75,119.52,119.71,48571.0,108.8738,108.9011,108.692,108.8647,48571.0
2020-02-04 11:50:00,119.71,119.71,119.52,119.66,26639.0,108.8647,108.8647,108.692,108.8193,26639.0
2020-02-04 12:00:00,119.64,119.91,119.62,119.91,26514.0,108.8011,109.0466,108.7829,109.0466,26514.0
2020-02-04 12:10:00,119.91,119.98,119.79,119.88,27720.0,109.0466,109.1103,108.9375,109.0193,27720.0
2020-02-04 12:20:00,119.88,119.95,119.82,119.92,14892.0,109.0193,109.083,108.9648,109.0557,14892.0
2020-02-04 12:30:00,119.9,119.92,119.77,119.85,15523.0,109.0375,109.0557,108.9193,108.9921,15523.0
2020-02-04 12:40:00,119.84,119.98,119.8,119.8,24048.0,108.983,109.1103,108.9466,108.9466,24048.0
2020-02-04 12:50:00,119.81,120.02,119.75,120.01,37054.0,108.9557,109.1467,108.9011,109.1376,37054.0
2020-02-04 13:00:00,120.0,120.09,119.96,119.96,15273.0,109.1285,109.2103,109.0921,109.0921,15273.0
2020-02-04 13:10:00,119.96,119.99,119.83,119.87,16450.0,109.0921,109.1194,108.9739,109.0102,16450.0
2020-02-04 13:20:00,119.84,119.86,119.71,119.79,11272.0,108.983,109.0011,108.8647,108.9375,11272.0
2020-02-04 13:30:00,119.79,119.9,119.77,119.87,21587.0,108.9375,109.0375,108.9193,109.0102,21587.0
2020-02-04 13:40:00,119.85,119.92,119.77,119.89,88499.0,108.9921,109.0557,108.9193,109.0284,88499.0
2020-02-04 13:50:00,119.87,120.13,119.86,120.08,39236.0,109.0102,109.2467,109.0011,109.2012,39236.0
2020-02-04 14:00:00,120.08,120.12,119.91,119.96,21881.0,109.2012,109.2376,109.0466,109.0921,21881.0
2020-02-04 14:10:00,119.94,120.02,119.81,119.85,25187.0,109.0739,109.1467,108.9557,108.9921,25187.0
2020-02-04 14:20:00,119.87,119.94,119.81,119.82,22255.0,109.0102,109.0739,108.9557,108.9648,22255.0
2020-02-04 14:30:00,119.81,120.02,119.78,119.97,29511.0,108.9557,109.1467,108.9284,109.1012,29511.0
2020-02-04 14:40:00,119.97,120.03,119.91,120.02,43375.0,109.1012,109.1557,109.0466,109.1467,43375.0
2020-02-04 14:50:00,120.02,120.02,119.88,119.95,33682.0,109.1467,109.1467,109.0193,109.083,33682.0
2020-02-04 15:00:00,119.94,120.0,119.84,119.86,29610.0,109.0739,109.1285,108.983,109.0011,29610.0
2020-02-04 15:10:00,119.84,119.99,119.73,119.96,37996.0,108.983,109.1194,108.8829,109.0921,37996.0
2020-02-04 15:20:00,119.96,120.02,119.9,120.0,26137.0,109.0921,109.1467,109.0375,109.1285,26137.0
2020-02-04 15:30:00,120.0,120.07,119.92,119.94,59793.0,109.1285,109.1921,109.0557,109.0739,59793.0
2020-02-04 15:40:00,119.94,119.97,119.75,119.86,63844.0,109.0739,109.1012,108.9011,109.0011,63844.0
2020-02-04 15:50:00,119.85,119.85,119.3,119.35,313739.0,108.9921,108.9921,108.4919,108.5374,313739.0
2020-02-05 09:30:00,120.52,120.79,119.93,120.22,124552.0,109.6014,109.8469,109.0648,109.3285,124552.0
2020-02-05 09:40:00,120.21,120.59,120.11,120.26,50836.0,109.3194,109.665,109.2285,109.3649,50836.0
2020-02-05 09:50:00,120.29,120.68,120.0,120.67,77174.0,109.3922,109.7469,109.1285,109.7378,77174.0
2020-02-05 10:00:00,120.51,120.74,120.48,120.5,33429.0,109.5923,109.8014,109.565,109.5832,33429.0
2020-02-05 10:10:00,120.5,120.52,120.24,120.35,35835.0,109.5832,109.6014,109.3467,109.4468,35835.0
2020-02-05 10:20:00,120.39,120.68,120.2,120.34,39806.0,109.4831,109.7469,109.3103,109.4377,39806.0
2020-02-05 10:30:00,120.31,120.4,120.14,120.38,39724.0,109.4104,109.4922,109.2558,109.474,39724.0
2020-02-05 10:40:00,120.37,120.75,120.33,120.67,31098.0,109.4649,109.8105,109.4286,109.7378,31098.0
2020-02-05 10:50:00,120.68,120.78,120.56,120.71,37945.0,109.7469,109.8378,109.6377,109.7741,37945.0
2020-02-05 11:00:00,120.69,120.76,120.45,120.75,29867.0,109.756,109.8196,109.5377,109.8105,29867.0
2020-02-05 11:10:00,120.76,120.8,120.57,120.79,42323.0,109.8196,109.856,109.6468,109.8469,42323.0
2020-02-05 11:20:00,120.79,120.92,120.69,120.75,25976.0,109.8469,109.9651,109.756,109.8105,25976.0
2020-02-05 11:30:00,120.75,120.79,120.61,120.72,27814.0,109.8105,109.8469,109.6832,109.7832,27814.0
2020-02-05 11:40:00,120.71,120.88,120.58,120.88,24801.0,109.7741,109.9287,109.6559,109.9287,24801.0
2020-02-05 11:50:00,120.9,121.13,120.88,121.07,27646.0,109.9469,110.1561,109.9287,110.1015,27646.0
2020-02-05 12:00:00,121.08,121.34,121.08,121.32,36067.0,110.1106,110.3471,110.1106,110.3289,36067.0
2020-02-05 12:10:00,121.3,121.54,121.3,121.52,35167.0,110.3107,110.5289,110.3107,110.5108,35167.0
2020-02-05 12:20:00,121.51,121.63,121.47,121.48,45340.0,110.5017,110.6108,110.4653,110.4744,45340.0
2020-02-05 12:30:00,121.45,121.6,121.31,121.59,30941.0,110.4471,110.5835,110.3198,110.5744,30941.0
2020-02-05 12:40:00,121.58,121.61,121.46,121.54,23540.0,110.5653,110.5926,110.4562,110.5289,23540.0
2020-02-05 12:50:00,121.54,121.69,121.52,121.61,37832.0,110.5289,110.6654,110.5108,110.5926,37832.0
2020-02-05 13:00:00,121.61,121.64,121.54,121.62,20082.0,110.5926,110.6199,110.5289,110.6017,20082.0
2020-02-05 13:10:00,121.6,121.7,121.54,121.61,37996.0,110.5835,110.6745,110.5289,110.5926,37996.0
2020-02-05 13:20:00,121.61,121.75,121.56,121.71,27083.0,110.5926,110.7199,110.5471,110.6835,27083.0
2020-02-05 13:30:00,121.71,121.85,121.68,121.78,23487.0,110.6835,110.8109,110.6563,110.7472,23487.0
2020-02-05 13:40:00,121.78,121.96,121.71,121.81,28011.0,110.7472,110.9109,110.6835,110.7745,28011.0
2020-02-05 13:50:00,121.81,121.84,121.64,121.72,48054.0,110.7745,110.8018,110.6199,110.6926,48054.0
2020-02-05 14:00:00,121.73,121.74,121.59,121.67,28363.0,110.7017,110.7108,110.5744,110.6472,28363.0
2020-02-05 14:10:00,121.68,121.83,121.65,121.79,25599.0,110.6563,110.7927,110.629,110.7563,25599.0
2020-02-05 14:20:00,121.78,121.98,121.78,121.93,19517.0,110.7472,110.9291,110.7472,110.8836,19517.0
2020-02-05 14:30:00,121.92,122.04,121.9,122.0,35094.0,110.8745,110.9836,110.8563,110.9473,35094.0
2020-02-05 14:40:00,121.98,122.11,121.96,122.02,45075.0,110.9291,111.0473,110.9109,110.9655,45075.0
2020-02-05 14:50:00,122.03,122.1,121.93,121.93,44868.0,110.9746,111.0382,110.8836,110.8836,44868.0
2020-02-05 15:00:00,121.94,122.1,121.94,122.02,47945.0,110.8927,111.0382,110.8927,110.9655,47945.0
2020-02-05 15:10:00,122.02,122.14,121.94,122.07,54155.0,110.9655,111.0746,110.8927,111.0109,54155.0
2020-02-05 15:20:00,122.08,122.08,121.93,122.01,57494.0,111.02,111.02,110.8836,110.9564,57494.0
2020-02-05 15:30:00,122.0,122.34,121.96,122.28,154735.0,110.9473,111.2565,110.9109,111.2019,154735.0
2020-02-05 15:40:00,122.26,122.35,122.12,122.16,77157.0,111.1837,111.2656,111.0564,111.0928,77157.0
2020-02-05 15:50:00,122.15,122.26,122.04,122.14,297457.0,111.0837,111.1837,110.9836,111.0746,297457.0
2020-02-06 09:30:00,122.44,122.87,122.17,122.45,77683.0,111.3474,111.7385,111.1019,111.3565,77683.0
2020-02-06 09:40:00,122.39,122.48,122.08,122.08,44275.0,111.3019,111.3838,111.02,111.02,44275.0
2020-02-06 09:50:00,122.06,122.45,121.89,122.42,33805.0,111.0018,111.3565,110.8472,111.3292,33805.0
2020-02-06 10:00:00,122.42,122.55,122.26,122.5,34125.0,111.3292,111.4474,111.1837,111.402,34125.0
2020-02-06 10:10:00,122.5,122.7,122.38,122.41,28417.0,111.402,111.5839,111.2928,111.3201,28417.0
2020-02-06 10:20:00,122.39,122.44,122.19,122.25,30221.0,111.3019,111.3474,111.1201,111.1746,30221.0
2020-02-06 10:30:00,122.21,122.24,121.91,121.95,26459.0,111.1382,111.1655,110.8654,110.9018,26459.0
2020-02-06 10:40:00,121.95,122.17,121.94,122.11,40490.0,110.9018,111.1019,110.8927,111.0473,40490.0
2020-02-06 10:50:00,122.09,122.16,121.95,122.11,50026.0,111.0291,111.0928,110.9018,111.0473,50026.0
2020-02-06 11:00:00,122.09,122.21,122.0,122.19,13102.0,111.0291,111.1382,110.9473,111.1201,13102.0
2020-02-06 11:10:00,122.2,122.27,122.16,122.24,21094.0,111.1292,111.1928,111.0928,111.1655,21094.0
2020-02-06 11:20:00,122.24,122.61,122.24,122.47,29510.0,111.1655,111.502,111.1655,111.3747,29510.0
2020-02-06 11:30:00,122.47,122.66,122.36,122.65,31228.0,111.3747,111.5475,111.2747,111.5384,31228.0
2020-02-06 11:40:00,122.64,122.69,122.52,122.62,21800.0,111.5293,111.5748,111.4202,111.5111,21800.0
2020-02-06 11:50:00,122.63,122.69,122.49,122.51,18819.0,111.5202,111.5748,111.3929,111.4111,18819.0
2020-02-06 12:00:00,122.49,122.61,122.46,122.58,13730.0,111.3929,111.502,111.3656,111.4747,13730.0
2020-02-06 12:10:00,122.58,122.6,122.46,122.6,13565.0,111.4747,111.4929,111.3656,111.4929,13565.0
2020-02-06 12:20:00,122.58,122.58,122.42,122.45,17051.0,111.4747,111.4747,111.3292,111.3565,17051.0
2020-02-06 12:30:00,122.46,122.5,122.26,122.28,23418.0,111.3656,111.402,111.1837,111.2019,23418.0
2020-02-06 12:40:00,122.29,122.33,122.17,122.21,13121.0,111.211,111.2474,111.1019,111.1382,13121.0
2020-02-06 12:50:00,122.21,122.3,122.17,122.17,16066.0,111.1382,111.2201,111.1019,111.1019,16066.0
2020-02-06 13:00:00,122.17,122.31,122.16,122.2,11687.0,111.1019,111.2292,111.0928,111.1292,11687.0
2020-02-06 13:10:00,122.19,122.19,122.04,122.08,14393.0,111.1201,111.1201,110.9836,111.02,14393.0
2020-02-06 13:20:00,122.08,122.08,121.97,122.02,15977.0,111.02,111.02,110.92,110.9655,15977.0
2020-02-06 13:30:00,122.05,122.07,121.96,121.99,18810.0,110.9927,111.0109,110.9109,110.9382,18810.0
2020-02-06 13:40:00,121.99,122.13,121.98,122.06,27980.0,110.9382,111.0655,110.9291,111.0018,27980.0
2020-02-06 13:50:00,122.07,122.13,122.04,122.05,19450.0,111.0109,111.0655,110.9836,110.9927,19450.0
2020-02-06 14:00:00,122.07,122.18,122.04,122.17,16357.0,111.0109,111.111,110.9836,111.1019,16357.0
2020-02-06 14:10:00,122.15,122.16,122.02,122.03,21936.0,111.0837,111.0928,110.9655,110.9746,21936.0
2020-02-06 14:20:00,122.03,122.08,121.9,122.07,17375.0,110.9746,111.02,110.8563,111.0109,17375.0
2020-02-06 14:30:00,122.07,122.14,121.91,121.96,33428.0,111.0109,111.0746,110.8654,110.9109,33428.0
2020-02-06 14:40:00,121.97,122.04,121.89,121.95,35296.0,110.92,110.9836,110.8472,110.9018,35296.0
2020-02-06 14:50:00,121.95,121.98,121.76,121.76,37424.0,110.9018,110.9291,110.729,110.729,37424.0
2020-02-06 15:00:00,121.75,121.78,121.62,121.73,38562.0,110.7199,110.7472,110.6017,110.7017,38562.0
2020-02-06 15:10:00,121.73,121.73,121.55,121.63,31092.0,110.7017,110.7017,110.538,110.6108,31092.0
2020-02-06 15:20:00,121.63,121.71,121.57,121.62,36587.0,110.6108,110.6835,110.5562,110.6017,36587.0
2020-02-06 15:30:00,121.64,121.79,121.64,121.75,57975.0,110.6199,110.7563,110.6199,110.7199,57975.0
2020-02-06 15:40:00,121.76,121.84,121.67,121.72,48888.0,110.729,110.8018,110.6472,110.6926,48888.0
2020-02-06 15:50:00,121.72,121.76,121.5,121.52,185340.0,110.6926,110.729,110.4926,110.5108,185340.0
2020-02-07 09:30:00,121.65,121.96,120.79,121.74,68098.0,110.629,110.9109,109.8469,110.7108,68098.0
2020-02-07 09:40:00,121.66,121.81,121.23,121.78,45743.0,110.6381,110.7745,110.247,110.7472,45743.0
2020-02-07 09:50:00,121.83,121.94,121.33,121.43,30516.0,110.7927,110.8927,110.338,110.4289,30516.0
2020-02-07 10:00:00,121.38,121.51,121.16,121.4,30519.0,110.3834,110.5017,110.1834,110.4016,30519.0
2020-02-07 10:10:00,121.41,121.61,121.41,121.52,24924.0,110.4107,110.5926,110.4107,110.5108,24924.0
2020-02-07 10:20:00,121.56,121.68,121.49,121.61,23272.0,110.5471,110.6563,110.4835,110.5926,23272.0
2020-02-07 10:30:00,121.65,121.75,121.57,121.58,21811.0,110.629,110.7199,110.5562,110.5653,21811.0
2020-02-07 10:40:00,121.61,121.71,121.47,121.54,16183.0,110.5926,110.6835,110.4653,110.5289,16183.0
2020-02-07 10:50:00,121.51,121.62,121.42,121.49,20441.0,110.5017,110.6017,110.4198,110.4835,20441.0
2020-02-07 11:00:00,121.46,121.49,121.19,121.19,27743.0,110.4562,110.4835,110.2107,110.2107,27743.0
2020-02-07 11:10:00,121.2,121.33,121.09,121.33,16680.0,110.2197,110.338,110.1197,110.338,16680.0
2020-02-07 11:20:00,121.35,121.49,121.34,121.44,31878.0,110.3562,110.4835,110.3471,110.438,31878.0
2020-02-07 11:30:00,121.45,121.48,121.36,121.36,25426.0,110.4471,110.4744,110.3653,110.3653,25426.0
2020-02-07 11:40:00,121.37,121.41,121.21,121.27,15986.0,110.3743,110.4107,110.2288,110.2834,15986.0
2020-02-07 11:50:00,121.31,121.43,121.27,121.41,24890.0,110.3198,110.4289,110.2834,110.4107,24890.0
2020-02-07 12:00:00,121.42,121.49,121.37,121.39,25014.0,110.4198,110.4835,110.3743,110.3925,25014.0
2020-02-07 12:10:00,121.4,121.51,121.39,121.5,37350.0,110.4016,110.5017,110.3925,110.4926,37350.0
2020-02-07 12:20:00,121.46,121.69,121.46,121.6,27012.0,110.4562,110.6654,110.4562,110.5835,27012.0
2020-02-07 12:30:00,121.59,121.6,121.38,121.42,17341.0,110.5744,110.5835,110.3834,110.4198,17341.0
2020-02-07 12:40:00,121.4,121.47,121.37,121.44,9771.0,110.4016,110.4653,110.3743,110.438,9771.0
2020-02-07 12:50:00,121.44,121.44,121.36,121.43,13727.0,110.438,110.438,110.3653,110.4289,13727.0
2020-02-07 13:00:00,121.41,121.44,121.35,121.41,12830.0,110.4107,110.438,110.3562,110.4107,12830.0
2020-02-07 13:10:00,121.39,121.46,121.33,121.36,33647.0,110.3925,110.4562,110.338,110.3653,33647.0
2020-02-07 13:20:00,121.36,121.46,121.36,121.46,15805.0,110.3653,110.4562,110.3653,110.4562,15805.0
2020-02-07 13:30:00,121.46,121.52,121.34,121.36,36708.0,110.4562,110.5108,110.3471,110.3653,36708.0
2020-02-07 13:40:00,121.38,121.46,121.34,121.37,24982.0,110.3834,110.4562,110.3471,110.3743,24982.0
2020-02-07 13:50:00,121.35,121.43,121.29,121.3,25365.0,110.3562,110.4289,110.3016,110.3107,25365.0
2020-02-07 14:00:00,121.3,121.33,121.15,121.2,37662.0,110.3107,110.338,110.1743,110.2197,37662.0
2020-02-07 14:10:00,121.2,121.32,121.14,121.16,28413.0,110.2197,110.3289,110.1652,110.1834,28413.0
2020-02-07 14:20:00,121.13,121.32,121.07,121.29,24424.0,110.1561,110.3289,110.1015,110.3016,24424.0
2020-02-07 14:30:00,121.29,121.37,121.17,121.17,27980.0,110.3016,110.3743,110.1925,110.1925,27980.0
2020-02-07 14:40:00,121.18,121.32,121.15,121.16,26104.0,110.2016,110.3289,110.1743,110.1834,26104.0
2020-02-07 14:50:00,121.17,121.3,121.12,121.29,39029.0,110.1925,110.3107,110.147,110.3016,39029.0
2020-02-07 15:00:00,121.29,121.42,121.28,121.34,23256.0,110.3016,110.4198,110.2925,110.3471,23256.0
2020-02-07 15:10:00,121.38,121.41,121.3,121.37,40414.0,110.3834,110.4107,110.3107,110.3743,40414.0
2020-02-07 15:20:00,121.37,121.45,121.32,121.39,22381.0,110.3743,110.4471,110.3289,110.3925,22381.0
2020-02-07 15:30:00,121.36,121.49,121.34,121.43,41304.0,110.3653,110.4835,110.3471,110.4289,41304.0
2020-02-07 15:40:00,121.42,121.63,121.39,121.45,61583.0,110.4198,110.6108,110.3925,110.4471,61583.0
2020-02-07 15:50:00,121.45,121.58,121.2,121.47,168722.0,110.4471,110.5653,110.2197,110.4653,168722.0
2020-02-10 09:30:00,120.9,121.48,120.72,121.47,78333.0,109.9469,110.4744,109.7832,110.4653,78333.0
2020-02-10 09:40:00,121.55,121.82,121.43,121.43,43551.0,110.538,110.7836,110.4289,110.4289,43551.0
2020-02-10 09:50:00,121.46,121.47,121.12,121.37,76860.0,110.4562,110.4653,110.147,110.3743,76860.0
2020-02-10 10:00:00,121.37,121.48,121.21,121.46,122054.0,110.3743,110.4744,110.2288,110.4562,122054.0
2020-02-10 10:10:00,121.45,121.58,121.4,121.44,63789.0,110.4471,110.5653,110.4016,110.438,63789.0
2020-02-10 10:20:00,121.46,121.46,121.35,121.45,79743.0,110.4562,110.4562,110.3562,110.4471,79743.0
2020-02-10 10:30:00,121.46,121.63,121.39,121.61,55196.0,110.4562,110.6108,110.3925,110.5926,55196.0
2020-02-10 10:40:00,121.61,121.62,121.49,121.56,46201.0,110.5926,110.6017,110.4835,110.5471,46201.0
2020-02-10 10:50:00,121.57,121.57,121.23,121.26,35551.0,110.5562,110.5562,110.247,110.2743,35551.0
2020-02-10 11:00:00,121.26,121.57,121.13,121.47,57246.0,110.2743,110.5562,110.1561,110.4653,57246.0
2020-02-10 11:10:00,121.46,121.58,121.29,121.5,42362.0,110.4562,110.5653,110.3016,110.4926,42362.0
2020-02-10 11:20:00,121.51,121.59,121.45,121.49,35644.0,110.5017,110.5744,110.4471,110.4835,35644.0
2020-02-10 11:30:00,121.49,121.54,121.15,121.21,34936.0,110.4835,110.5289,110.1743,110.2288,34936.0
2020-02-10 11:40:00,121.2,121.27,121.07,121.09,60951.0,110.2197,110.2834,110.1015,110.1197,60951.0
2020-02-10 11:50:00,121.09,121.17,121.06,121.13,22612.0,110.1197,110.1925,110.0924,110.1561,22612.0
2020-02-10 12:00:00,121.11,121.18,121.07,121.13,39840.0,110.1379,110.2016,110.1015,110.1561,39840.0
2020-02-10 12:10:00,121.09,121.17,121.04,121.08,41143.0,110.1197,110.1925,110.0742,110.1106,41143.0
2020-02-10 12:20:00,121.08,121.08,120.75,120.82,25836.0,110.1106,110.1106,109.8105,109.8742,25836.0
2020-02-10 12:30:00,120.83,120.83,120.53,120.74,32863.0,109.8833,109.8833,109.6104,109.8014,32863.0
2020-02-10 12:40:00,120.74,120.9,120.72,120.81,16336.0,109.8014,109.9469,109.7832,109.8651,16336.0
2020-02-10 12:50:00,120.79,120.81,120.66,120.7,15491.0,109.8469,109.8651,109.7287,109.765,15491.0
2020-02-10 13:00:00,120.72,120.83,120.71,120.78,15450.0,109.7832,109.8833,109.7741,109.8378,15450.0
2020-02-10 13:10:00,120.78,121.03,120.76,121.02,9887.0,109.8378,110.0652,109.8196,110.0561,9887.0
2020-02-10 13:20:00,121.02,121.18,121.0,121.12,17796.0,110.0561,110.2016,110.0379,110.147,17796.0
2020-02-10 13:30:00,121.12,121.21,121.07,121.08,22385.0,110.147,110.2288,110.1015,110.1106,22385.0
2020-02-10 13:40:00,121.06,121.06,120.79,120.9,15782.0,110.0924,110.0924,109.8469,109.9469,15782.0
2020-02-10 13:50:00,120.91,120.97,120.81,120.92,45772.0,109.956,110.0106,109.8651,109.9651,45772.0
2020-02-10 14:00:00,120.9,120.9,120.78,120.8,15668.0,109.9469,109.9469,109.8378,109.856,15668.0
2020-02-10 14:10:00,120.79,120.85,120.7,120.74,34606.0,109.8469,109.9015,109.765,109.8014,34606.0
2020-02-10 14:20:00,120.74,120.76,120.61,120.63,25158.0,109.8014,109.8196,109.6832,109.7014,25158.0
2020-02-10 14:30:00,120.64,120.69,120.54,120.61,27577.0,109.7105,109.756,109.6195,109.6832,27577.0
2020-02-10 14:40:00,120.6,120.6,120.45,120.58,48771.0,109.6741,109.6741,109.5377,109.6559,48771.0
2020-02-10 14:50:00,120.58,120.61,120.49,120.55,38781.0,109.6559,109.6832,109.5741,109.6286,38781.0
2020-02-10 15:00:00,120.55,120.7,120.53,120.67,31717.0,109.6286,109.765,109.6104,109.7378,31717.0
2020-02-10 15:10:00,120.67,120.8,120.52,120.54,42379.0,109.7378,109.856,109.6014,109.6195,42379.0
2020-02-10 15:20:00,120.54,120.75,120.54,120.69,29259.0,109.6195,109.8105,109.6195,109.756,29259.0
2020-02-10 15:30:00,120.69,120.7,120.57,120.65,42935.0,109.756,109.765,109.6468,109.7196,42935.0
2020-02-10 15:40:00,120.64,120.85,120.56,120.8,74363.0,109.7105,109.9015,109.6377,109.856,74363.0
2020-02-10 15:50:00,120.8,121.22,120.77,121.2,250766.0,109.856,110.2379,109.8287,110.2197,250766.0
2020-02-11 09:30:00,121.31,121.82,121.16,121.67,90890.0,110.3198,110.7836,110.1834,110.6472,90890.0
2020-02-11 09:40:00,121.7,122.28,121.56,122.28,53708.0,110.6745,111.2019,110.5471,111.2019,53708.0
2020-02-11 09:50:00,122.27,122.39,122.14,122.38,33851.0,111.1928,111.3019,111.0746,111.2928,33851.0
2020-02-11 10:00:00,122.39,122.82,122.39,122.81,37547.0,111.3019,111.693,111.3019,111.6839,37547.0
2020-02-11 10:10:00,122.83,122.99,122.78,122.9,83198.0,111.7021,111.8476,111.6566,111.7657,83198.0
2020-02-11 10:20:00,122.91,123.01,122.78,122.81,39455.0,111.7748,111.8658,111.6566,111.6839,39455.0
2020-02-11 10:30:00,122.82,122.82,122.27,122.41,58729.0,111.693,111.693,111.1928,111.3201,58729.0
2020-02-11 10:40:00,122.41,122.62,122.4,122.62,43025.0,111.3201,111.5111,111.311,111.5111,43025.0
2020-02-11 10:50:00,122.6,122.6,122.26,122.41,36479.0,111.4929,111.4929,111.1837,111.3201,36479.0
2020-02-11 11:00:00,122.44,122.58,122.27,122.29,22016.0,111.3474,111.4747,111.1928,111.211,22016.0
2020-02-11 11:10:00,122.31,122.37,122.27,122.35,25725.0,111.2292,111.2838,111.1928,111.2656,25725.0
2020-02-11 11:20:00,122.37,122.37,122.06,122.21,23283.0,111.2838,111.2838,111.0018,111.1382,23283.0
2020-02-11 11:30:00,122.22,122.25,122.05,122.14,18310.0,111.1473,111.1746,110.9927,111.0746,18310.0
2020-02-11 11:40:00,122.13,122.53,122.12,122.45,29862.0,111.0655,111.4293,111.0564,111.3565,29862.0
2020-02-11 11:50:00,122.43,122.58,122.43,122.58,18405.0,111.3383,111.4747,111.3383,111.4747,18405.0
2020-02-11 12:00:00,122.57,122.64,122.49,122.5,20683.0,111.4656,111.5293,111.3929,111.402,20683.0
2020-02-11 12:10:00,122.5,122.74,122.49,122.67,28042.0,111.402,111.6202,111.3929,111.5566,28042.0
2020-02-11 12:20:00,122.68,122.7,122.62,122.65,20254.0,111.5657,111.5839,111.5111,111.5384,20254.0
2020-02-11 12:30:00,122.64,122.92,122.6,122.8,28900.0,111.5293,111.7839,111.4929,111.6748,28900.0
2020-02-11 12:40:00,122.78,122.82,122.68,122.71,15721.0,111.6566,111.693,111.5657,111.5929,15721.0
2020-02-11 12:50:00,122.69,122.92,122.69,122.92,17007.0,111.5748,111.7839,111.5748,111.7839,17007.0
2020-02-11 13:00:00,122.9,123.12,122.89,123.04,44753.0,111.7657,111.9658,111.7566,111.8931,44753.0
2020-02-11 13:10:00,123.03,123.11,122.95,123.03,20080.0,111.884,111.9567,111.8112,111.884,20080.0
2020-02-11 13:20:00,123.03,123.07,122.95,123.0,18050.0,111.884,111.9203,111.8112,111.8567,18050.0
2020-02-11 13:30:00,123.02,123.07,122.88,122.93,28269.0,111.8749,111.9203,111.7475,111.793,28269.0
2020-02-11 13:40:00,122.92,123.05,122.92,122.95,16089.0,111.7839,111.9021,111.7839,111.8112,16089.0
2020-02-11 13:50:00,122.96,122.98,122.81,122.93,26432.0,111.8203,111.8385,111.6839,111.793,26432.0
2020-02-11 14:00:00,122.93,122.97,122.81,122.89,19897.0,111.793,111.8294,111.6839,111.7566,19897.0
2020-02-11 14:10:00,122.9,123.0,122.82,122.84,20636.0,111.7657,111.8567,111.693,111.7112,20636.0
2020-02-11 14:20:00,122.84,122.96,122.75,122.94,18969.0,111.7112,111.8203,111.6293,111.8021,18969.0
2020-02-11 14:30:00,122.95,123.01,122.89,122.93,37989.0,111.8112,111.8658,111.7566,111.793,37989.0
2020-02-11 14:40:00,122.93,122.93,122.66,122.7,32813.0,111.793,111.793,111.5475,111.5839,32813.0
2020-02-11 14:50:00,122.7,122.7,122.51,122.51,47983.0,111.5839,111.5839,111.4111,111.4111,47983.0
2020-02-11 15:00:00,122.53,122.63,122.48,122.5,23425.0,111.4293,111.5202,111.3838,111.402,23425.0
2020-02-11 15:10:00,122.51,122.61,122.44,122.52,31760.0,111.4111,111.502,111.3474,111.4202,31760.0
2020-02-11 15:20:00,122.52,122.7,122.52,122.67,36493.0,111.4202,111.5839,111.4202,111.5566,36493.0
2020-02-11 15:30:00,122.68,123.0,122.66,122.95,66303.0,111.5657,111.8567,111.5475,111.8112,66303.0
2020-02-11 15:40:00,122.95,123.02,122.9,122.96,88446.0,111.8112,111.8749,111.7657,111.8203,88446.0
2020-02-11 15:50:00,122.96,123.19,122.92,123.05,256532.0,111.8203,112.0295,111.7839,111.9021,256532.0
2020-02-12 09:30:00,123.9,124.34,123.62,124.3,131155.0,112.6751,113.0753,112.4205,113.0389,131155.0
2020-02-12 09:40:00,124.27,124.59,124.19,124.34,51793.0,113.0116,113.3026,112.9389,113.0753,51793.0
2020-02-12 09:50:00,124.31,124.76,124.22,124.69,57398.0,113.048,113.4572,112.9661,113.3936,57398.0
2020-02-12 10:00:00,124.64,124.93,124.23,124.48,40795.0,113.3481,113.6118,112.9752,113.2026,40795.0
2020-02-12 10:10:00,124.49,124.68,124.41,124.5,116934.0,113.2117,113.3845,113.1389,113.2208,116934.0
2020-02-12 10:20:00,124.5,124.63,124.11,124.28,93104.0,113.2208,113.339,112.8661,113.0207,93104.0
2020-02-12 10:30:00,124.26,124.42,124.06,124.18,30198.0,113.0025,113.148,112.8206,112.9298,30198.0
2020-02-12 10:40:00,124.17,124.28,123.81,123.91,50286.0,112.9207,113.0207,112.5933,112.6842,50286.0
2020-02-12 10:50:00,123.93,124.08,123.81,123.88,64523.0,112.7024,112.8388,112.5933,112.657,64523.0
2020-02-12 11:00:00,123.88,124.0,123.8,123.96,25055.0,112.657,112.7661,112.5842,112.7297,25055.0
2020-02-12 11:10:00,123.97,124.0,123.68,123.84,34382.0,112.7388,112.7661,112.4751,112.6206,34382.0
2020-02-12 11:20:00,123.85,124.16,123.83,124.14,29637.0,112.6297,112.9116,112.6115,112.8934,29637.0
2020-02-12 11:30:00,124.14,124.28,124.05,124.09,29256.0,112.8934,113.0207,112.8115,112.8479,29256.0
2020-02-12 11:40:00,124.11,124.27,124.03,124.24,24177.0,112.8661,113.0116,112.7934,112.9843,24177.0
2020-02-12 11:50:00,124.23,124.32,124.16,124.32,25710.0,112.9752,113.0571,112.9116,113.0571,25710.0
2020-02-12 12:00:00,124.33,124.43,124.28,124.42,49767.0,113.0662,113.1571,113.0207,113.148,49767.0
2020-02-12 12:10:00,124.44,124.44,124.26,124.28,16339.0,113.1662,113.1662,113.0025,113.0207,16339.0
2020-02-12 12:20:00,124.23,124.31,124.19,124.29,31222.0,112.9752,113.048,112.9389,113.0298,31222.0
2020-02-12 12:30:00,124.3,124.48,124.29,124.42,21993.0,113.0389,113.2026,113.0298,113.148,21993.0
2020-02-12 12:40:00,124.42,124.53,124.37,124.53,28960.0,113.148,113.2481,113.1026,113.2481,28960.0
2020-02-12 12:50:00,124.53,124.56,124.42,124.54,28975.0,113.2481,113.2753,113.148,113.2572,28975.0
2020-02-12 13:00:00,124.53,124.6,124.47,124.6,41014.0,113.2481,113.3117,113.1935,113.3117,41014.0
2020-02-12 13:10:00,124.59,124.66,124.47,124.65,22183.0,113.3026,113.3663,113.1935,113.3572,22183.0
2020-02-12 13:20:00,124.65,124.65,124.48,124.54,43789.0,113.3572,113.3572,113.2026,113.2572,43789.0
2020-02-12 13:30:00,124.55,124.64,124.49,124.55,54294.0,113.2663,113.3481,113.2117,113.2663,54294.0
2020-02-12 13:40:00,124.53,124.61,124.45,124.61,30871.0,113.2481,113.3208,113.1753,113.3208,30871.0
2020-02-12 13:50:00,124.63,124.83,124.58,124.78,22683.0,113.339,113.5209,113.2935,113.4754,22683.0
2020-02-12 14:00:00,124.77,124.85,124.69,124.8,44143.0,113.4663,113.5391,113.3936,113.4936,44143.0
2020-02-12 14:10:00,124.77,124.85,124.69,124.69,27528.0,113.4663,113.5391,113.3936,113.3936,27528.0
2020-02-12 14:20:00,124.69,124.74,124.59,124.61,23602.0,113.3936,113.439,113.3026,113.3208,23602.0
2020-02-12 14:30:00,124.61,124.63,124.5,124.61,40133.0,113.3208,113.339,113.2208,113.3208,40133.0
2020-02-12 14:40:00,124.6,124.67,124.55,124.64,54253.0,113.3117,113.3754,113.2663,113.3481,54253.0
2020-02-12 14:50:00,124.64,124.71,124.57,124.7,30653.0,113.3481,113.4118,113.2844,113.4027,30653.0
2020-02-12 15:00:00,124.71,124.86,124.64,124.82,28873.0,113.4118,113.5482,113.3481,113.5118,28873.0
2020-02-12 15:10:00,124.83,124.96,124.76,124.96,47612.0,113.5209,113.6391,113.4572,113.6391,47612.0
2020-02-12 15:20:00,124.97,125.19,124.93,125.18,105161.0,113.6482,113.8483,113.6118,113.8392,105161.0
2020-02-12 15:30:00,125.16,125.17,124.8,125.0,84651.0,113.821,113.8301,113.4936,113.6755,84651.0
2020-02-12 15:40:00,124.98,125.11,124.94,125.02,83384.0,113.6573,113.7755,113.6209,113.6937,83384.0
2020-02-12 15:50:00,125.04,125.2,124.95,125.03,183663.0,113.7119,113.8574,113.63,113.7028,183663.0
2020-02-13 09:30:00,124.24,124.44,124.07,124.21,57736.0,112.9843,113.1662,112.8297,112.9571,57736.0
2020-02-13 09:40:00,124.13,124.55,124.02,124.38,38592.0,112.8843,113.2663,112.7843,113.1117,38592.0
2020-02-13 09:50:00,124.47,124.68,124.38,124.41,20638.0,113.1935,113.3845,113.1117,113.1389,20638.0
2020-02-13 10:00:00,124.46,124.47,123.97,124.24,25242.0,113.1844,113.1935,112.7388,112.9843,25242.0
2020-02-13 10:10:00,124.25,124.47,124.22,124.4,20691.0,112.9934,113.1935,112.9661,113.1298,20691.0
2020-02-13 10:20:00,124.38,124.49,124.27,124.33,26723.0,113.1117,113.2117,113.0116,113.0662,26723.0
2020-02-13 10:30:00,124.32,124.34,124.13,124.26,27068.0,113.0571,113.0753,112.8843,113.0025,27068.0
2020-02-13 10:40:00,124.25,124.47,124.25,124.44,25504.0,112.9934,113.1935,112.9934,113.1662,25504.0
2020-02-13 10:50:00,124.45,124.62,124.42,124.61,23323.0,113.1753,113.3299,113.148,113.3208,23323.0
2020-02-13 11:00:00,124.62,124.66,124.54,124.6,48549.0,113.3299,113.3663,113.2572,113.3117,48549.0
2020-02-13 11:10:00,124.6,124.63,124.5,124.5,50406.0,113.3117,113.339,113.2208,113.2208,50406.0
2020-02-13 11:20:00,124.52,124.82,124.51,124.78,19387.0,113.239,113.5118,113.2299,113.4754,19387.0
2020-02-13 11:30:00,124.76,125.0,124.73,124.91,61928.0,113.4572,113.6755,113.4299,113.5936,61928.0
2020-02-13 11:40:00,124.91,124.92,124.46,124.51,38638.0,113.5936,113.6027,113.1844,113.2299,38638.0
2020-02-13 11:50:00,124.5,124.58,124.42,124.55,27985.0,113.2208,113.2935,113.148,113.2663,27985.0
2020-02-13 12:00:00,124.53,124.86,124.51,124.82,41866.0,113.2481,113.5482,113.2299,113.5118,41866.0
2020-02-13 12:10:00,124.84,124.89,124.76,124.78,25661.0,113.53,113.5754,113.4572,113.4754,25661.0
2020-02-13 12:20:00,124.76,124.76,124.57,124.62,9942.0,113.4572,113.4572,113.2844,113.3299,9942.0
2020-02-13 12:30:00,124.64,124.72,124.62,124.68,25002.0,113.3481,113.4209,113.3299,113.3845,25002.0
2020-02-13 12:40:00,124.66,124.73,124.54,124.71,43414.0,113.3663,113.4299,113.2572,113.4118,43414.0
2020-02-13 12:50:00,124.72,125.01,124.72,124.82,169412.0,113.4209,113.6846,113.4209,113.5118,169412.0
2020-02-13 13:00:00,124.81,124.85,124.68,124.74,21750.0,113.5027,113.5391,113.3845,113.439,21750.0
2020-02-13 13:10:00,124.74,124.79,124.54,124.63,19713.0,113.439,113.4845,113.2572,113.339,19713.0
2020-02-13 13:20:00,124.61,125.01,124.6,124.93,27142.0,113.3208,113.6846,113.3117,113.6118,27142.0
2020-02-13 13:30:00,124.92,125.1,124.87,125.07,19642.0,113.6027,113.7664,113.5573,113.7391,19642.0
2020-02-13 13:40:00,125.07,125.26,125.07,125.21,20412.0,113.7391,113.9119,113.7391,113.8665,20412.0
2020-02-13 13:50:00,125.2,125.26,125.13,125.21,34467.0,113.8574,113.9119,113.7937,113.8665,34467.0
2020-02-13 14:00:00,125.23,125.27,125.18,125.2,36264.0,113.8846,113.921,113.8392,113.8574,36264.0
2020-02-13 14:10:00,125.2,125.26,125.13,125.16,32549.0,113.8574,113.9119,113.7937,113.821,32549.0
2020-02-13 14:20:00,125.15,125.21,125.0,125.0,15822.0,113.8119,113.8665,113.6755,113.6755,15822.0
2020-02-13 14:30:00,125.01,125.14,124.91,124.95,124067.0,113.6846,113.8028,113.5936,113.63,124067.0
2020-02-13 14:40:00,124.93,124.99,124.8,124.96,40801.0,113.6118,113.6664,113.4936,113.6391,40801.0
2020-02-13 14:50:00,125.0,125.07,124.95,125.01,16407.0,113.6755,113.7391,113.63,113.6846,16407.0
2020-02-13 15:00:00,125.0,125.06,124.83,124.97,41997.0,113.6755,113.73,113.5209,113.6482,41997.0
2020-02-13 15:10:00,124.96,124.97,124.8,124.84,36385.0,113.6391,113.6482,113.4936,113.53,36385.0
2020-02-13 15:20:00,124.84,124.97,124.76,124.87,31809.0,113.53,113.6482,113.4572,113.5573,31809.0
2020-02-13 15:30:00,124.86,124.93,124.68,124.71,81815.0,113.5482,113.6118,113.3845,113.4118,81815.0
2020-02-13 15:40:00,124.7,124.8,124.55,124.71,91450.0,113.4027,113.4936,113.2663,113.4118,91450.0
2020-02-13 15:50:00,124.72,124.98,124.71,124.78,209788.0,113.4209,113.6573,113.4118,113.4754,209788.0
2020-02-14 09:30:00,125.15,125.39,124.82,125.3,62386.0,113.8119,114.0302,113.5118,113.9483,62386.0
2020-02-14 09:40:00,125.36,125.39,125.05,125.11,42554.0,114.0029,114.0302,113.721,113.7755,42554.0
2020-02-14 09:50:00,125.04,125.26,124.9,125.03,52145.0,113.7119,113.9119,113.5845,113.7028,52145.0
2020-02-14 10:00:00,125.03,125.14,124.76,124.94,25291.0,113.7028,113.8028,113.4572,113.6209,25291.0
2020-02-14 10:10:00,124.92,125.02,124.86,125.02,51313.0,113.6027,113.6937,113.5482,113.6937,51313.0
2020-02-14 10:20:00,125.04,125.14,124.91,125.04,37564.0,113.7119,113.8028,113.5936,113.7119,37564.0
2020-02-14 10:30:00,125.02,125.19,124.93,124.96,39264.0,113.6937,113.8483,113.6118,113.6391,39264.0
2020-02-14 10:40:00,124.99,125.25,124.92,125.25,33274.0,113.6664,113.9028,113.6027,113.9028,33274.0
2020-02-14 10:50:00,125.25,125.35,124.92,124.93,32698.0,113.9028,113.9938,113.6027,113.6118,32698.0
2020-02-14 11:00:00,124.92,125.2,124.89,125.14,38716.0,113.6027,113.8574,113.5754,113.8028,38716.0
2020-02-14 11:10:00,125.14,125.43,125.07,125.43,19269.0,113.8028,114.0665,113.7391,114.0665,19269.0
2020-02-14 11:20:00,125.41,125.56,125.25,125.26,49265.0,114.0483,114.1847,113.9028,113.9119,49265.0
2020-02-14 11:30:00,125.27,125.4,125.17,125.28,33314.0,113.921,114.0392,113.8301,113.9301,33314.0
2020-02-14 11:40:00,125.28,125.42,125.27,125.29,28072.0,113.9301,114.0574,113.921,113.9392,28072.0
2020-02-14 11:50:00,125.28,125.39,125.25,125.36,149205.0,113.9301,114.0302,113.9028,114.0029,149205.0
2020-02-14 12:00:00,125.35,125.37,125.23,125.34,61178.0,113.9938,114.012,113.8846,113.9847,61178.0
2020-02-14 12:10:00,125.35,125.36,125.25,125.3,25665.0,113.9938,114.0029,113.9028,113.9483,25665.0
2020-02-14 12:20:00,125.27,125.31,125.12,125.17,45026.0,113.921,113.9574,113.7846,113.8301,45026.0
2020-02-14 12:30:00,125.17,125.33,125.12,125.16,55851.0,113.8301,113.9756,113.7846,113.821,55851.0
2020-02-14 12:40:00,125.14,125.26,125.12,125.18,25984.0,113.8028,113.9119,113.7846,113.8392,25984.0
2020-02-14 12:50:00,125.17,125.19,124.95,124.96,25518.0,113.8301,113.8483,113.63,113.6391,25518.0
2020-02-14 13:00:00,124.96,125.04,124.77,124.77,21345.0,113.6391,113.7119,113.4663,113.4663,21345.0
2020-02-14 13:10:00,124.77,124.85,124.62,124.62,20721.0,113.4663,113.5391,113.3299,113.3299,20721.0
2020-02-14 13:20:00,124.62,124.73,124.49,124.73,37748.0,113.3299,113.4299,113.2117,113.4299,37748.0
2020-02-14 13:30:00,124.71,124.89,124.68,124.86,23139.0,113.4118,113.5754,113.3845,113.5482,23139.0
2020-02-14 13:40:00,124.86,124.91,124.79,124.89,19459.0,113.5482,113.5936,113.4845,113.5754,19459.0
2020-02-14 13:50:00,124.89,124.95,124.72,124.79,15170.0,113.5754,113.63,113.4209,113.4845,15170.0
2020-02-14 14:00:00,124.78,124.9,124.75,124.9,21077.0,113.4754,113.5845,113.4481,113.5845,21077.0
2020-02-14 14:10:00,124.9,125.01,124.75,124.79,23072.0,113.5845,113.6846,113.4481,113.4845,23072.0
2020-02-14 14:20:00,124.83,125.08,124.83,125.05,21377.0,113.5209,113.7482,113.5209,113.721,21377.0
2020-02-14 14:30:00,125.01,125.16,124.95,125.11,36360.0,113.6846,113.821,113.63,113.7755,36360.0
2020-02-14 14:40:00,125.11,125.11,124.97,125.02,27585.0,113.7755,113.7755,113.6482,113.6937,27585.0
2020-02-14 14:50:00,125.0,125.0,124.82,124.87,23245.0,113.6755,113.6755,113.5118,113.5573,23245.0
2020-02-14 15:00:00,124.87,124.9,124.71,124.82,42937.0,113.5573,113.5845,113.4118,113.5118,42937.0
2020-02-14 15:10:00,124.82,124.88,124.7,124.82,31223.0,113.5118,113.5664,113.4027,113.5118,31223.0
2020-02-14 15:20:00,124.81,124.9,124.76,124.85,50404.0,113.5027,113.5845,113.4572,113.5391,50404.0
2020-02-14 15:30:00,124.84,124.96,124.77,124.95,49322.0,113.53,113.6391,113.4663,113.63,49322.0
2020-02-14 15:40:00,124.94,125.1,124.92,125.09,48125.0,113.6209,113.7664,113.6027,113.7573,48125.0
2020-02-14 15:50:00,125.11,125.46,125.04,125.41,228521.0,113.7755,114.0938,113.7119,114.0483,228521.0
2020-02-18 09:30:00,124.64,125.91,124.57,125.68,108817.0,113.3481,114.503,113.2844,114.2939,108817.0
2020-02-18 09:40:00,125.72,125.83,125.39,125.43,23136.0,114.3303,114.4303,114.0302,114.0665,23136.0
2020-02-18 09:50:00,125.39,125.67,125.23,125.63,31016.0,114.0302,114.2848,113.8846,114.2484,31016.0
2020-02-18 10:00:00,125.64,125.71,125.05,125.06,50723.0,114.2575,114.3212,113.721,113.73,50723.0
2020-02-18 10:10:00,125.08,125.32,124.81,124.88,22880.0,113.7482,113.9665,113.5027,113.5664,22880.0
2020-02-18 10:20:00,124.92,124.99,124.34,124.34,43548.0,113.6027,113.6664,113.0753,113.0753,43548.0
2020-02-18 10:30:00,124.29,124.71,124.29,124.64,34792.0,113.0298,113.4118,113.0298,113.3481,34792.0
2020-02-18 10:40:00,124.66,124.69,124.44,124.55,33217.0,113.3663,113.3936,113.1662,113.2663,33217.0
2020-02-18 10:50:00,124.57,124.66,124.4,124.4,20538.0,113.2844,113.3663,113.1298,113.1298,20538.0
2020-02-18 11:00:00,124.45,124.47,123.83,123.89,53553.0,113.1753,113.1935,112.6115,112.666,53553.0
2020-02-18 11:10:00,123.88,124.01,123.73,123.81,27124.0,112.657,112.7752,112.5205,112.5933,27124.0
2020-02-18 11:20:00,123.77,123.86,123.44,123.46,33859.0,112.5569,112.6388,112.2568,112.275,33859.0
2020-02-18 11:30:00,123.49,123.58,123.32,123.38,39775.0,112.3023,112.3841,112.1477,112.2022,39775.0
2020-02-18 11:40:00,123.41,123.41,123.13,123.28,37012.0,112.2295,112.2295,111.9749,112.1113,37012.0
2020-02-18 11:50:00,123.29,123.4,123.05,123.13,45312.0,112.1204,112.2204,111.9021,111.9749,45312.0
2020-02-18 12:00:00,123.14,123.23,123.04,123.04,26611.0,111.984,112.0658,111.8931,111.8931,26611.0
2020-02-18 12:10:00,123.03,123.29,122.98,122.99,40416.0,111.884,112.1204,111.8385,111.8476,40416.0
2020-02-18 12:20:00,122.97,123.15,122.82,122.98,48598.0,111.8294,111.9931,111.693,111.8385,48598.0
2020-02-18 12:30:00,122.98,123.19,122.97,123.14,37639.0,111.8385,112.0295,111.8294,111.984,37639.0
2020-02-18 12:40:00,123.16,123.23,122.95,123.04,39645.0,112.0022,112.0658,111.8112,111.8931,39645.0
2020-02-18 12:50:00,123.03,123.24,122.87,123.23,33957.0,111.884,112.0749,111.7385,112.0658,33957.0
2020-02-18 13:00:00,123.22,123.34,123.21,123.33,25001.0,112.0567,112.1659,112.0477,112.1568,25001.0
2020-02-18 13:10:00,123.32,123.43,123.29,123.34,25458.0,112.1477,112.2477,112.1204,112.1659,25458.0
2020-02-18 13:20:00,123.34,123.5,123.33,123.46,23636.0,112.1659,112.3114,112.1568,112.275,23636.0
2020-02-18 13:30:00,123.44,123.49,123.05,123.08,44516.0,112.2568,112.3023,111.9021,111.9294,44516.0
2020-02-18 13:40:00,123.05,123.17,122.97,123.13,50905.0,111.9021,112.0113,111.8294,111.9749,50905.0
2020-02-18 13:50:00,123.12,123.29,123.08,123.2,19207.0,111.9658,112.1204,111.9294,112.0386,19207.0
2020-02-18 14:00:00,123.21,123.27,123.03,123.24,45908.0,112.0477,112.1022,111.884,112.0749,45908.0
2020-02-18 14:10:00,123.26,123.48,123.2,123.46,22542.0,112.0931,112.2932,112.0386,112.275,22542.0
2020-02-18 14:20:00,123.47,123.8,123.46,123.73,50281.0,112.2841,112.5842,112.275,112.5205,50281.0
2020-02-18 14:30:00,123.74,123.88,123.71,123.78,24796.0,112.5296,112.657,112.5024,112.566,24796.0
2020-02-18 14:40:00,123.8,123.8,123.61,123.7,29543.0,112.5842,112.5842,112.4114,112.4933,29543.0
2020-02-18 14:50:00,123.69,123.82,123.68,123.79,29410.0,112.4842,112.6024,112.4751,112.5751,29410.0
2020-02-18 15:00:00,123.79,123.82,123.69,123.74,22725.0,112.5751,112.6024,112.4842,112.5296,22725.0
2020-02-18 15:10:00,123.74,123.81,123.62,123.67,33912.0,112.5296,112.5933,112.4205,112.466,33912.0
2020-02-18 15:20:00,123.68,123.79,123.65,123.75,37045.0,112.4751,112.5751,112.4478,112.5387,37045.0
2020-02-18 15:30:00,123.71,123.72,123.46,123.49,60272.0,112.5024,112.5114,112.275,112.3023,60272.0
2020-02-18 15:40:00,123.48,123.5,123.31,123.33,84521.0,112.2932,112.3114,112.1386,112.1568,84521.0
2020-02-18 15:50:00,123.31,123.4,123.09,123.25,351214.0,112.1386,112.2204,111.9385,112.084,351214.0
2020-02-19 09:30:00,123.67,124.48,123.6,124.31,124461.0,112.466,113.2026,112.4023,113.048,124461.0
2020-02-19 09:40:00,124.31,124.31,123.78,124.0,111989.0,113.048,113.048,112.566,112.7661,111989.0
2020-02-19 09:50:00,124.0,124.04,123.58,123.62,119244.0,112.7661,112.8025,112.3841,112.4205,119244.0
2020-02-19 10:00:00,123.62,123.63,123.16,123.4,107015.0,112.4205,112.4296,112.0022,112.2204,107015.0
2020-02-19 10:10:00,123.4,123.51,123.29,123.31,79061.0,112.2204,112.3205,112.1204,112.1386,79061.0
2020-02-19 10:20:00,123.31,123.42,123.19,123.2,82124.0,112.1386,112.2386,112.0295,112.0386,82124.0
2020-02-19 10:30:00,123.19,123.59,123.19,123.41,52882.0,112.0295,112.3932,112.0295,112.2295,52882.0
2020-02-19 10:40:00,123.41,123.45,123.27,123.39,46673.0,112.2295,112.2659,112.1022,112.2113,46673.0
2020-02-19 10:50:00,123.41,123.72,123.39,123.63,57980.0,112.2295,112.5114,112.2113,112.4296,57980.0
2020-02-19 11:00:00,123.64,123.68,123.53,123.61,39040.0,112.4387,112.4751,112.3387,112.4114,39040.0
2020-02-19 11:10:00,123.61,123.71,123.59,123.67,33618.0,112.4114,112.5024,112.3932,112.466,33618.0
2020-02-19 11:20:00,123.65,123.75,123.53,123.74,35491.0,112.4478,112.5387,112.3387,112.5296,35491.0
2020-02-19 11:30:00,123.75,123.75,123.63,123.69,29404.0,112.5387,112.5387,112.4296,112.4842,29404.0
2020-02-19 11:40:00,123.69,123.71,123.46,123.61,32954.0,112.4842,112.5024,112.275,112.4114,32954.0
2020-02-19 11:50:00,123.6,123.69,123.53,123.66,26040.0,112.4023,112.4842,112.3387,112.4569,26040.0
2020-02-19 12:00:00,123.68,124.04,123.68,123.9,34774.0,112.4751,112.8025,112.4751,112.6751,34774.0
2020-02-19 12:10:00,123.88,124.08,123.78,124.08,30231.0,112.657,112.8388,112.566,112.8388,30231.0
2020-02-19 12:20:00,124.07,124.23,123.97,124.18,17537.0,112.8297,112.9752,112.7388,112.9298,17537.0
2020-02-19 12:30:00,124.19,124.37,124.16,124.35,21602.0,112.9389,113.1026,112.9116,113.0844,21602.0
2020-02-19 12:40:00,124.34,124.4,124.29,124.36,17222.0,113.0753,113.1298,113.0298,113.0935,17222.0
2020-02-19 12:50:00,124.34,124.34,124.11,124.21,20723.0,113.0753,113.0753,112.8661,112.9571,20723.0
2020-02-19 13:00:00,124.21,124.26,124.13,124.18,23101.0,112.9571,113.0025,112.8843,112.9298,23101.0
2020-02-19 13:10:00,124.17,124.22,124.08,124.13,28622.0,112.9207,112.9661,112.8388,112.8843,28622.0
2020-02-19 13:20:00,124.13,124.14,124.04,124.12,22724.0,112.8843,112.8934,112.8025,112.8752,22724.0
2020-02-19 13:30:00,124.12,124.15,123.92,124.0,25915.0,112.8752,112.9025,112.6933,112.7661,25915.0
2020-02-19 13:40:00,124.0,124.2,123.96,124.15,33057.0,112.7661,112.948,112.7297,112.9025,33057.0
2020-02-19 13:50:00,124.13,124.3,124.12,124.21,40247.0,112.8843,113.0389,112.8752,112.9571,40247.0
2020-02-19 14:00:00,124.2,124.22,124.05,124.11,42480.0,112.948,112.9661,112.8115,112.8661,42480.0
2020-02-19 14:10:00,124.09,124.1,124.01,124.05,27456.0,112.8479,112.857,112.7752,112.8115,27456.0
2020-02-19 14:20:00,124.04,124.05,123.93,123.95,14922.0,112.8025,112.8115,112.7024,112.7206,14922.0
2020-02-19 14:30:00,123.95,124.02,123.9,124.02,17013.0,112.7206,112.7843,112.6751,112.7843,17013.0
2020-02-19 14:40:00,124.01,124.05,123.93,123.99,29153.0,112.7752,112.8115,112.7024,112.757,29153.0
2020-02-19 14:50:00,123.99,124.03,123.89,123.93,24522.0,112.757,112.7934,112.666,112.7024,24522.0
2020-02-19 15:00:00,123.95,123.99,123.85,123.87,26472.0,112.7206,112.757,112.6297,112.6479,26472.0
2020-02-19 15:10:00,123.88,123.89,123.72,123.77,116722.0,112.657,112.666,112.5114,112.5569,116722.0
2020-02-19 15:20:00,123.76,123.87,123.74,123.79,39680.0,112.5478,112.6479,112.5296,112.5751,39680.0
2020-02-19 15:30:00,123.79,123.8,123.65,123.67,58612.0,112.5751,112.5842,112.4478,112.466,58612.0
2020-02-19 15:40:00,123.67,123.67,123.35,123.37,112207.0,112.466,112.466,112.175,112.1932,112207.0
2020-02-19 15:50:00,123.36,123.53,123.32,123.44,248443.0,112.1841,112.3387,112.1477,112.2568,248443.0
2020-02-20 09:30:00,123.77,124.72,123.6,124.59,78579.0,112.5569,113.4209,112.4023,113.3026,78579.0
2020-02-20 09:40:00,124.6,125.36,124.47,125.36,81265.0,113.3117,114.0029,113.1935,114.0029,81265.0
2020-02-20 09:50:00,125.3,125.59,125.0,125.15,83717.0,113.9483,114.212,113.6755,113.8119,83717.0
2020-02-20 10:00:00,125.15,125.54,124.77,125.29,69220.0,113.8119,114.1666,113.4663,113.9392,69220.0
2020-02-20 10:10:00,125.36,125.78,125.33,125.55,49739.0,114.0029,114.3848,113.9756,114.1757,49739.0
2020-02-20 10:20:00,125.51,125.8,125.51,125.61,51175.0,114.1393,114.403,114.1393,114.2302,51175.0
2020-02-20 10:30:00,125.61,125.66,125.18,125.29,48817.0,114.2302,114.2757,113.8392,113.9392,48817.0
2020-02-20 10:40:00,125.27,125.28,125.03,125.22,35728.0,113.921,113.9301,113.7028,113.8756,35728.0
2020-02-20 10:50:00,125.2,125.44,125.15,125.3,34372.0,113.8574,114.0756,113.8119,113.9483,34372.0
2020-02-20 11:00:00,125.32,125.32,125.04,125.05,46748.0,113.9665,113.9665,113.7119,113.721,46748.0
2020-02-20 11:10:00,125.03,125.14,124.69,124.76,73743.0,113.7028,113.8028,113.3936,113.4572,73743.0
2020-02-20 11:20:00,124.73,124.74,123.86,123.98,80235.0,113.4299,113.439,112.6388,112.7479,80235.0
2020-02-20 11:30:00,123.98,124.14,123.01,124.05,93341.0,112.7479,112.8934,111.8658,112.8115,93341.0
2020-02-20 11:40:00,124.05,124.52,124.02,124.34,39755.0,112.8115,113.239,112.7843,113.0753,39755.0
2020-02-20 11:50:00,124.3,124.85,124.17,124.75,42730.0,113.0389,113.5391,112.9207,113.4481,42730.0
2020-02-20 12:00:00,124.71,124.71,124.26,124.26,28900.0,113.4118,113.4118,113.0025,113.0025,28900.0
2020-02-20 12:10:00,124.26,124.76,124.25,124.74,36059.0,113.0025,113.4572,112.9934,113.439,36059.0
2020-02-20 12:20:00,124.74,124.98,124.54,124.91,38631.0,113.439,113.6573,113.2572,113.5936,38631.0
2020-02-20 12:30:00,124.92,125.44,124.88,125.4,159104.0,113.6027,114.0756,113.5664,114.0392,159104.0
2020-02-20 12:40:00,125.41,125.57,125.3,125.44,85415.0,114.0483,114.1938,113.9483,114.0756,85415.0
2020-02-20 12:50:00,125.45,125.73,125.34,125.71,38980.0,114.0847,114.3393,113.9847,114.3212,38980.0
2020-02-20 13:00:00,125.69,125.77,125.45,125.7,37287.0,114.303,114.3757,114.0847,114.3121,37287.0
2020-02-20 13:10:00,125.66,125.92,125.61,125.64,33484.0,114.2757,114.5121,114.2302,114.2575,33484.0
2020-02-20 13:20:00,125.64,125.67,125.53,125.56,38631.0,114.2575,114.2848,114.1575,114.1847,38631.0
2020-02-20 13:30:00,125.56,125.87,125.44,125.53,65374.0,114.1847,114.4667,114.0756,114.1575,65374.0
2020-02-20 13:40:00,125.52,125.92,125.52,125.75,48250.0,114.1484,114.5121,114.1484,114.3575,48250.0
2020-02-20 13:50:00,125.76,125.87,125.74,125.81,32418.0,114.3666,114.4667,114.3484,114.4121,32418.0
2020-02-20 14:00:00,125.81,126.11,125.8,126.09,55397.0,114.4121,114.6849,114.403,114.6667,55397.0
2020-02-20 14:10:00,126.09,126.25,126.0,126.06,43577.0,114.6667,114.8122,114.5849,114.6395,43577.0
2020-02-20 14:20:00,126.04,126.24,126.04,126.15,32255.0,114.6213,114.8031,114.6213,114.7213,32255.0
2020-02-20 14:30:00,126.16,126.33,126.15,126.15,49890.0,114.7304,114.885,114.7213,114.7213,49890.0
2020-02-20 14:40:00,126.17,126.2,125.92,126.02,115754.0,114.7395,114.7668,114.5121,114.6031,115754.0
2020-02-20 14:50:00,126.03,126.05,125.83,125.89,76805.0,114.6122,114.6304,114.4303,114.4849,76805.0
2020-02-20 15:00:00,125.9,126.01,125.82,125.99,56946.0,114.4939,114.594,114.4212,114.5758,56946.0
2020-02-20 15:10:00,125.96,126.18,125.8,126.12,56576.0,114.5485,114.7486,114.403,114.694,56576.0
2020-02-20 15:20:00,126.13,126.4,126.05,126.39,67808.0,114.7031,114.9486,114.6304,114.9396,67808.0
2020-02-20 15:30:00,126.39,126.61,126.38,126.58,240707.0,114.9396,115.1396,114.9305,115.1123,240707.0
2020-02-20 15:40:00,126.59,126.69,126.45,126.5,139627.0,115.1214,115.2124,114.9941,115.0396,139627.0
2020-02-20 15:50:00,126.51,126.73,126.41,126.56,309359.0,115.0487,115.2488,114.9577,115.0942,309359.0
2020-02-21 09:30:00,125.75,126.2,125.21,125.6,272133.0,114.3575,114.7668,113.8665,114.2211,272133.0
2020-02-21 09:40:00,125.56,125.61,124.71,125.16,104328.0,114.1847,114.2302,113.4118,113.821,104328.0
2020-02-21 09:50:00,125.2,125.31,124.76,125.22,48659.0,113.8574,113.9574,113.4572,113.8756,48659.0
2020-02-21 10:00:00,125.25,125.26,124.59,125.05,60878.0,113.9028,113.9119,113.3026,113.721,60878.0
2020-02-21 10:10:00,125.01,125.06,124.67,124.81,43892.0,113.6846,113.73,113.3754,113.5027,43892.0
2020-02-21 10:20:00,124.77,125.33,124.72,124.93,60103.0,113.4663,113.9756,113.4209,113.6118,60103.0
2020-02-21 10:30:00,124.94,125.01,124.63,124.69,28699.0,113.6209,113.6846,113.339,113.3936,28699.0
2020-02-21 10:40:00,124.72,124.82,124.53,124.81,53305.0,113.4209,113.5118,113.2481,113.5027,53305.0
2020-02-21 10:50:00,124.81,125.03,124.76,124.8,22923.0,113.5027,113.7028,113.4572,113.4936,22923.0
2020-02-21 11:00:00,124.83,124.96,124.77,124.85,26722.0,113.5209,113.6391,113.4663,113.5391,26722.0
2020-02-21 11:10:00,124.88,125.01,124.59,124.59,204644.0,113.5664,113.6846,113.3026,113.3026,204644.0
2020-02-21 11:20:00,124.6,124.94,124.56,124.9,27854.0,113.3117,113.6209,113.2753,113.5845,27854.0
2020-02-21 11:30:00,124.92,125.15,124.92,125.12,42790.0,113.6027,113.8119,113.6027,113.7846,42790.0
2020-02-21 11:40:00,125.11,125.31,125.06,125.24,49111.0,113.7755,113.9574,113.73,113.8937,49111.0
2020-02-21 11:50:00,125.24,125.61,125.23,125.25,48825.0,113.8937,114.2302,113.8846,113.9028,48825.0
2020-02-21 12:00:00,125.25,125.48,125.19,125.33,39164.0,113.9028,114.112,113.8483,113.9756,39164.0
2020-02-21 12:10:00,125.34,125.42,125.3,125.31,31406.0,113.9847,114.0574,113.9483,113.9574,31406.0
2020-02-21 12:20:00,125.31,125.38,125.22,125.38,31283.0,113.9574,114.0211,113.8756,114.0211,31283.0
2020-02-21 12:30:00,125.4,125.5,125.37,125.45,27341.0,114.0392,114.1302,114.012,114.0847,27341.0
2020-02-21 12:40:00,125.43,125.56,125.35,125.47,22454.0,114.0665,114.1847,113.9938,114.1029,22454.0
2020-02-21 12:50:00,125.47,125.5,125.28,125.37,19335.0,114.1029,114.1302,113.9301,114.012,19335.0
2020-02-21 13:00:00,125.35,125.38,125.19,125.25,26563.0,113.9938,114.0211,113.8483,113.9028,26563.0
2020-02-21 13:10:00,125.26,125.26,124.89,124.92,39739.0,113.9119,113.9119,113.5754,113.6027,39739.0
2020-02-21 13:20:00,124.93,124.94,124.65,124.69,30473.0,113.6118,113.6209,113.3572,113.3936,30473.0
2020-02-21 13:30:00,124.68,124.79,124.5,124.65,49912.0,113.3845,113.4845,113.2208,113.3572,49912.0
2020-02-21 13:40:00,124.64,124.75,124.55,124.58,33090.0,113.3481,113.4481,113.2663,113.2935,33090.0
2020-02-21 13:50:00,124.6,124.63,124.42,124.53,54178.0,113.3117,113.339,113.148,113.2481,54178.0
2020-02-21 14:00:00,124.53,124.73,124.47,124.58,34906.0,113.2481,113.4299,113.1935,113.2935,34906.0
2020-02-21 14:10:00,124.57,124.77,124.51,124.62,20370.0,113.2844,113.4663,113.2299,113.3299,20370.0
2020-02-21 14:20:00,124.65,124.75,124.52,124.72,35720.0,113.3572,113.4481,113.239,113.4209,35720.0
2020-02-21 14:30:00,124.73,124.9,124.66,124.69,25527.0,113.4299,113.5845,113.3663,113.3936,25527.0
2020-02-21 14:40:00,124.69,124.77,124.56,124.57,33026.0,113.3936,113.4663,113.2753,113.2844,33026.0
2020-02-21 14:50:00,124.54,124.77,124.54,124.74,29278.0,113.2572,113.4663,113.2572,113.439,29278.0
2020-02-21 15:00:00,124.74,124.78,124.61,124.73,39806.0,113.439,113.4754,113.3208,113.4299,39806.0
2020-02-21 15:10:00,124.73,124.91,124.73,124.77,53455.0,113.4299,113.5936,113.4299,113.4663,53455.0
2020-02-21 15:20:00,124.79,125.15,124.76,125.14,114371.0,113.4845,113.8119,113.4572,113.8028,114371.0
2020-02-21 15:30:00,125.13,125.26,124.92,125.19,127665.0,113.7937,113.9119,113.6027,113.8483,127665.0
2020-02-21 15:40:00,125.18,125.43,125.15,125.32,134396.0,113.8392,114.0665,113.8119,113.9665,134396.0
2020-02-21 15:50:00,125.31,125.38,125.17,125.31,318875.0,113.9574,114.0211,113.8301,113.9574,318875.0
2020-02-24 09:30:00,122.32,123.49,122.01,122.97,260638.0,111.2383,112.3023,110.9564,111.8294,260638.0
2020-02-24 09:40:00,122.99,123.44,122.51,123.44,116739.0,111.8476,112.2568,111.4111,112.2568,116739.0
2020-02-24 09:50:00,123.4,123.97,123.27,123.96,84480.0,112.2204,112.7388,112.1022,112.7297,84480.0
2020-02-24 10:00:00,123.9,123.97,123.62,123.82,77017.0,112.6751,112.7388,112.4205,112.6024,77017.0
2020-02-24 10:10:00,123.82,124.16,123.8,123.81,74313.0,112.6024,112.9116,112.5842,112.5933,74313.0
2020-02-24 10:20:00,123.8,123.82,123.61,123.72,70002.0,112.5842,112.6024,112.4114,112.5114,70002.0
2020-02-24 10:30:00,123.72,123.81,123.49,123.72,90465.0,112.5114,112.5933,112.3023,112.5114,90465.0
2020-02-24 10:40:00,123.72,124.22,123.37,124.17,82455.0,112.5114,112.9661,112.1932,112.9207,82455.0
2020-02-24 10:50:00,124.21,124.42,124.0,124.13,56722.0,112.9571,113.148,112.7661,112.8843,56722.0
2020-02-24 11:00:00,124.11,124.17,123.64,123.66,48462.0,112.8661,112.9207,112.4387,112.4569,48462.0
2020-02-24 11:10:00,123.64,123.97,123.63,123.94,65458.0,112.4387,112.7388,112.4296,112.7115,65458.0
2020-02-24 11:20:00,123.97,124.07,123.75,123.82,33255.0,112.7388,112.8297,112.5387,112.6024,33255.0
2020-02-24 11:30:00,123.82,123.88,123.59,123.66,181144.0,112.6024,112.657,112.3932,112.4569,181144.0
2020-02-24 11:40:00,123.6,123.6,122.99,123.0,116419.0,112.4023,112.4023,111.8476,111.8567,116419.0
2020-02-24 11:50:00,123.01,123.46,122.99,123.22,70734.0,111.8658,112.275,111.8476,112.0567,70734.0
2020-02-24 12:00:00,123.21,123.21,122.7,122.76,41549.0,112.0477,112.0477,111.5839,111.6384,41549.0
2020-02-24 12:10:00,122.73,122.99,122.6,122.78,59518.0,111.6111,111.8476,111.4929,111.6566,59518.0
2020-02-24 12:20:00,122.77,122.77,122.46,122.52,35636.0,111.6475,111.6475,111.3656,111.4202,35636.0
2020-02-24 12:30:00,122.51,122.88,122.39,122.84,36762.0,111.4111,111.7475,111.3019,111.7112,36762.0
2020-02-24 12:40:00,122.85,122.99,122.77,122.82,32951.0,111.7203,111.8476,111.6475,111.693,32951.0
2020-02-24 12:50:00,122.8,122.89,122.47,122.54,27423.0,111.6748,111.7566,111.3747,111.4383,27423.0
2020-02-24 13:00:00,122.52,122.55,122.31,122.36,41916.0,111.4202,111.4474,111.2292,111.2747,41916.0
2020-02-24 13:10:00,122.36,122.38,122.1,122.21,31346.0,111.2747,111.2928,111.0382,111.1382,31346.0
2020-02-24 13:20:00,122.23,122.72,122.19,122.69,35889.0,111.1564,111.602,111.1201,111.5748,35889.0
2020-02-24 13:30:00,122.67,122.79,122.56,122.72,46158.0,111.5566,111.6657,111.4565,111.602,46158.0
2020-02-24 13:40:00,122.7,122.74,122.5,122.71,43043.0,111.5839,111.6202,111.402,111.5929,43043.0
2020-02-24 13:50:00,122.73,122.94,122.64,122.89,45111.0,111.6111,111.8021,111.5293,111.7566,45111.0
2020-02-24 14:00:00,122.88,123.16,122.81,123.01,86573.0,111.7475,112.0022,111.6839,111.8658,86573.0
2020-02-24 14:10:00,123.03,123.31,122.98,123.17,53554.0,111.884,112.1386,111.8385,112.0113,53554.0
2020-02-24 14:20:00,123.15,123.63,123.15,123.58,60120.0,111.9931,112.4296,111.9931,112.3841,60120.0
2020-02-24 14:30:00,123.6,123.75,123.33,123.51,84755.0,112.4023,112.5387,112.1568,112.3205,84755.0
2020-02-24 14:40:00,123.5,123.6,123.44,123.55,72839.0,112.3114,112.4023,112.2568,112.3568,72839.0
2020-02-24 14:50:00,123.56,123.94,123.53,123.78,66977.0,112.3659,112.7115,112.3387,112.566,66977.0
2020-02-24 15:00:00,123.78,124.06,123.78,123.95,65676.0,112.566,112.8206,112.566,112.7206,65676.0
2020-02-24 15:10:00,123.95,123.98,123.62,123.81,72351.0,112.7206,112.7479,112.4205,112.5933,72351.0
2020-02-24 15:20:00,123.8,123.88,123.63,123.64,93895.0,112.5842,112.657,112.4296,112.4387,93895.0
2020-02-24 15:30:00,123.66,123.84,123.47,123.56,118310.0,112.4569,112.6206,112.2841,112.3659,118310.0
2020-02-24 15:40:00,123.56,123.84,123.49,123.75,158397.0,112.3659,112.6206,112.3023,112.5387,158397.0
2020-02-24 15:50:00,123.73,123.74,122.88,122.92,587610.0,112.5205,112.5296,111.7475,111.7839,587610.0
2020-02-25 09:30:00,124.39,124.39,122.9,123.44,219384.0,113.1207,113.1207,111.7657,112.2568,219384.0
2020-02-25 09:40:00,123.4,123.46,122.55,122.74,161758.0,112.2204,112.275,111.4474,111.6202,161758.0
2020-02-25 09:50:00,122.72,123.36,122.55,123.23,107269.0,111.602,112.1841,111.4474,112.0658,107269.0
2020-02-25 10:00:00,123.21,123.45,122.93,123.05,106555.0,112.0477,112.2659,111.793,111.9021,106555.0
2020-02-25 10:10:00,123.05,123.21,122.75,122.85,82630.0,111.9021,112.0477,111.6293,111.7203,82630.0
2020-02-25 10:20:00,122.8,122.83,121.9,122.08,133168.0,111.6748,111.7021,110.8563,111.02,133168.0
2020-02-25 10:30:00,122.08,122.51,121.64,122.33,128451.0,111.02,111.4111,110.6199,111.2474,128451.0
2020-02-25 10:40:00,122.3,122.52,121.94,121.99,55690.0,111.2201,111.4202,110.8927,110.9382,55690.0
2020-02-25 10:50:00,121.96,122.16,121.48,122.16,69615.0,110.9109,111.0928,110.4744,111.0928,69615.0
2020-02-25 11:00:00,122.15,122.27,121.55,121.65,143745.0,111.0837,111.1928,110.538,110.629,143745.0
2020-02-25 11:10:00,121.61,122.15,121.33,121.58,79556.0,110.5926,111.0837,110.338,110.5653,79556.0
2020-02-25 11:20:00,121.57,121.87,121.25,121.77,78244.0,110.5562,110.829,110.2652,110.7381,78244.0
2020-02-25 11:30:00,121.76,122.08,121.47,121.99,69445.0,110.729,111.02,110.4653,110.9382,69445.0
2020-02-25 11:40:00,121.98,122.38,121.8,122.18,51610.0,110.9291,111.2928,110.7654,111.111,51610.0
2020-02-25 11:50:00,122.18,122.36,121.96,122.12,49765.0,111.111,111.2747,110.9109,111.0564,49765.0
2020-02-25 12:00:00,122.1,122.31,122.0,122.12,45239.0,111.0382,111.2292,110.9473,111.0564,45239.0
2020-02-25 12:10:00,122.11,122.28,121.71,121.84,50709.0,111.0473,111.2019,110.6835,110.8018,50709.0
2020-02-25 12:20:00,121.83,121.91,121.64,121.74,39776.0,110.7927,110.8654,110.6199,110.7108,39776.0
2020-02-25 12:30:00,121.72,122.27,121.72,122.11,40492.0,110.6926,111.1928,110.6926,111.0473,40492.0
2020-02-25 12:40:00,122.08,122.11,121.33,121.43,55572.0,111.02,111.0473,110.338,110.4289,55572.0
2020-02-25 12:50:00,121.38,121.66,121.35,121.48,44095.0,110.3834,110.6381,110.3562,110.4744,44095.0
2020-02-25 13:00:00,121.47,121.68,121.25,121.56,65150.0,110.4653,110.6563,110.2652,110.5471,65150.0
2020-02-25 13:10:00,121.55,121.72,121.04,121.33,99277.0,110.538,110.6926,110.0742,110.338,99277.0
2020-02-25 13:20:00,121.3,121.42,121.08,121.22,82097.0,110.3107,110.4198,110.1106,110.2379,82097.0
2020-02-25 13:30:00,121.22,121.22,120.74,121.08,126061.0,110.2379,110.2379,109.8014,110.1106,126061.0
2020-02-25 13:40:00,121.07,121.1,120.67,120.93,80245.0,110.1015,110.1288,109.7378,109.9742,80245.0
2020-02-25 13:50:00,120.96,121.16,120.63,120.63,90787.0,110.0015,110.1834,109.7014,109.7014,90787.0
2020-02-25 14:00:00,120.59,120.59,119.61,119.81,116599.0,109.665,109.665,108.7738,108.9557,116599.0
2020-02-25 14:10:00,119.83,120.32,119.64,119.94,84081.0,108.9739,109.4195,108.8011,109.0739,84081.0
2020-02-25 14:20:00,119.89,119.99,119.34,119.44,67976.0,109.0284,109.1194,108.5283,108.6192,67976.0
2020-02-25 14:30:00,119.49,119.64,118.93,119.05,120446.0,108.6647,108.8011,108.1554,108.2645,120446.0
2020-02-25 14:40:00,119.01,119.6,118.83,119.39,82870.0,108.2282,108.7647,108.0645,108.5737,82870.0
2020-02-25 14:50:00,119.41,119.9,119.18,119.59,127430.0,108.5919,109.0375,108.3828,108.7556,127430.0
2020-02-25 15:00:00,119.63,120.09,119.46,119.65,115857.0,108.792,109.2103,108.6374,108.8102,115857.0
2020-02-25 15:10:00,119.57,119.64,119.09,119.21,155854.0,108.7374,108.8011,108.3009,108.41,155854.0
2020-02-25 15:20:00,119.24,119.32,118.74,119.23,106603.0,108.4373,108.5101,107.9826,108.4282,106603.0
2020-02-25 15:30:00,119.22,119.25,118.62,118.82,216458.0,108.4191,108.4464,107.8735,108.0554,216458.0
2020-02-25 15:40:00,118.79,119.39,118.77,118.97,204110.0,108.0281,108.5737,108.0099,108.1918,204110.0
2020-02-25 15:50:00,118.96,119.11,118.57,118.59,485954.0,108.1827,108.3191,107.828,107.8462,485954.0
2020-02-26 09:30:00,120.3,120.39,117.42,118.77,643009.0,109.4013,109.4831,106.7822,108.0099,643009.0
2020-02-26 09:40:00,118.85,120.45,118.5,118.5,308298.0,108.0826,109.5377,107.7644,107.7644,308298.0
2020-02-26 09:50:00,118.42,119.17,118.0,118.18,196627.0,107.6916,108.3737,107.3097,107.4733,196627.0
2020-02-26 10:00:00,118.15,118.34,116.53,117.15,399405.0,107.4461,107.6189,105.9728,106.5367,399405.0
2020-02-26 10:10:00,117.12,117.47,116.42,116.82,246137.0,106.5094,106.8277,105.8728,106.2366,246137.0
2020-02-26 10:20:00,116.82,116.99,116.12,116.12,277647.0,106.2366,106.3912,105.6,105.6,277647.0
2020-02-26 10:30:00,116.2,116.22,115.21,115.26,391522.0,105.6727,105.6909,104.7724,104.8179,391522.0
2020-02-26 10:40:00,115.27,115.51,115.07,115.49,262066.0,104.827,105.0452,104.6451,105.0271,262066.0
2020-02-26 10:50:00,115.5,115.79,114.71,115.78,480333.0,105.0361,105.2999,104.3177,105.2908,480333.0
2020-02-26 11:00:00,115.78,116.47,115.66,116.37,211260.0,105.2908,105.9183,105.1817,105.8273,211260.0
2020-02-26 11:10:00,116.36,116.36,115.83,116.13,227960.0,105.8182,105.8182,105.3362,105.6091,227960.0
2020-02-26 11:20:00,116.13,116.54,115.81,116.27,189976.0,105.6091,105.9819,105.3181,105.7364,189976.0
2020-02-26 11:30:00,116.24,116.41,115.91,116.04,113289.0,105.7091,105.8637,105.409,105.5272,113289.0
2020-02-26 11:40:00,116.07,116.25,115.62,115.78,131332.0,105.5545,105.7182,105.1453,105.2908,131332.0
2020-02-26 11:50:00,115.79,115.81,115.08,115.12,98572.0,105.2999,105.3181,104.6542,104.6906,98572.0
2020-02-26 12:00:00,115.15,115.16,114.36,114.44,113999.0,104.7179,104.7269,103.9994,104.0722,113999.0
2020-02-26 12:10:00,114.4,114.47,113.5,114.09,203864.0,104.0358,104.0995,103.2173,103.7539,203864.0
2020-02-26 12:20:00,114.06,114.34,113.58,113.9,212772.0,103.7266,103.9812,103.2901,103.5811,212772.0
2020-02-26 12:30:00,113.94,114.63,113.94,114.36,166702.0,103.6175,104.245,103.6175,103.9994,166702.0
2020-02-26 12:40:00,114.37,114.44,114.08,114.08,81939.0,104.0085,104.0722,103.7448,103.7448,81939.0
2020-02-26 12:50:00,114.09,114.29,113.71,114.19,79135.0,103.7539,103.9358,103.4083,103.8448,79135.0
2020-02-26 13:00:00,114.25,114.5,114.0,114.0,168791.0,103.8994,104.1267,103.672,103.672,168791.0
2020-02-26 13:10:00,114.03,114.84,114.0,114.57,84350.0,103.6993,104.4359,103.672,104.1904,84350.0
2020-02-26 13:20:00,114.6,114.61,114.18,114.35,76282.0,104.2177,104.2268,103.8357,103.9903,76282.0
2020-02-26 13:30:00,114.35,114.43,113.38,113.38,146098.0,103.9903,104.0631,103.1082,103.1082,146098.0
2020-02-26 13:40:00,113.36,113.54,112.53,113.23,201020.0,103.09,103.2537,102.3352,102.9718,201020.0
2020-02-26 13:50:00,113.22,113.22,112.02,112.14,215340.0,102.9627,102.9627,101.8714,101.9805,215340.0
2020-02-26 14:00:00,112.14,113.11,111.96,112.76,188031.0,101.9805,102.8627,101.8169,102.5444,188031.0
2020-02-26 14:10:00,112.82,113.62,112.71,113.01,134868.0,102.5989,103.3265,102.4989,102.7717,134868.0
2020-02-26 14:20:00,113.0,113.37,112.89,112.94,224758.0,102.7626,103.0991,102.6626,102.7081,224758.0
2020-02-26 14:30:00,112.91,113.37,112.67,113.14,104513.0,102.6808,103.0991,102.4625,102.89,104513.0
2020-02-26 14:40:00,113.14,113.16,112.7,112.83,143396.0,102.89,102.9081,102.4898,102.608,143396.0
2020-02-26 14:50:00,112.78,112.95,112.29,112.35,109227.0,102.5626,102.7172,102.117,102.1715,109227.0
2020-02-26 15:00:00,112.4,112.94,112.39,112.94,127277.0,102.217,102.7081,102.2079,102.7081,127277.0
2020-02-26 15:10:00,112.96,114.29,112.96,114.04,430465.0,102.7263,103.9358,102.7263,103.7084,430465.0
2020-02-26 15:20:00,114.07,114.11,113.52,113.83,176208.0,103.7357,103.7721,103.2355,103.5174,176208.0
2020-02-26 15:30:00,113.81,114.05,113.61,113.98,235620.0,103.4993,103.7175,103.3174,103.6539,235620.0
2020-02-26 15:40:00,113.99,114.14,113.77,113.84,271033.0,103.6629,103.7994,103.4629,103.5265,271033.0
2020-02-26 15:50:00,113.82,113.94,113.29,113.32,670419.0,103.5083,103.6175,103.0264,103.0536,670419.0
2020-02-27 09:30:00,110.1,112.09,109.81,111.76,361321.0,100.1254,101.9351,99.8616,101.635,361321.0
2020-02-27 09:40:00,111.77,111.88,109.81,110.27,249519.0,101.6441,101.7441,99.8616,100.28,249519.0
2020-02-27 09:50:00,110.29,111.43,110.27,110.45,133274.0,100.2982,101.3349,100.28,100.4437,133274.0
2020-02-27 10:00:00,110.41,110.83,109.91,110.02,177344.0,100.4073,100.7892,99.9526,100.0526,177344.0
2020-02-27 10:10:00,109.98,110.31,109.57,109.87,120621.0,100.0162,100.3163,99.6434,99.9162,120621.0
2020-02-27 10:20:00,109.88,109.96,109.1,109.21,185168.0,99.9253,99.998,99.216,99.316,185168.0
2020-02-27 10:30:00,109.24,109.51,108.53,109.16,385736.0,99.3433,99.5888,98.6976,99.2705,385736.0
2020-02-27 10:40:00,109.13,109.45,108.65,109.37,142816.0,99.2432,99.5343,98.8067,99.4615,142816.0
2020-02-27 10:50:00,109.34,110.4,109.19,110.39,120871.0,99.4342,100.3982,99.2978,100.3891,120871.0
2020-02-27 11:00:00,110.4,110.98,110.26,110.95,129385.0,100.3982,100.9256,100.2709,100.8984,129385.0
2020-02-27 11:10:00,110.93,110.95,110.33,110.88,84312.0,100.8802,100.8984,100.3345,100.8347,84312.0
2020-02-27 11:20:00,110.86,110.88,110.17,110.37,108203.0,100.8165,100.8347,100.189,100.3709,108203.0
2020-02-27 11:30:00,110.34,111.11,110.24,110.93,163005.0,100.3436,101.0439,100.2527,100.8802,163005.0
2020-02-27 11:40:00,110.9,111.25,110.58,111.1,117608.0,100.8529,101.1712,100.5619,101.0348,117608.0
2020-02-27 11:50:00,111.1,111.69,110.92,111.62,92595.0,101.0348,101.5713,100.8711,101.5077,92595.0
2020-02-27 12:00:00,111.6,112.16,111.42,112.02,136184.0,101.4895,101.9987,101.3258,101.8714,136184.0
2020-02-27 12:10:00,112.04,112.36,111.82,112.32,87743.0,101.8896,102.1806,101.6895,102.1442,87743.0
2020-02-27 12:20:00,112.29,112.29,111.4,111.93,80153.0,102.117,102.117,101.3076,101.7896,80153.0
2020-02-27 12:30:00,111.93,112.52,111.86,112.48,89122.0,101.7896,102.3261,101.7259,102.2897,89122.0
2020-02-27 12:40:00,112.45,112.47,111.78,112.08,64913.0,102.2625,102.2807,101.6532,101.926,64913.0
2020-02-27 12:50:00,112.06,112.3,111.6,111.7,72783.0,101.9078,102.1261,101.4895,101.5804,72783.0
2020-02-27 13:00:00,111.69,112.18,111.48,112.1,57098.0,101.5713,102.0169,101.3803,101.9442,57098.0
2020-02-27 13:10:00,112.07,112.54,112.02,112.25,86387.0,101.9169,102.3443,101.8714,102.0806,86387.0
2020-02-27 13:20:00,112.25,112.35,111.74,111.81,64857.0,102.0806,102.1715,101.6168,101.6804,64857.0
2020-02-27 13:30:00,111.77,112.05,111.27,111.42,88056.0,101.6441,101.8987,101.1894,101.3258,88056.0
2020-02-27 13:40:00,111.47,111.6,110.46,111.19,80016.0,101.3712,101.4895,100.4528,101.1166,80016.0
2020-02-27 13:50:00,111.21,111.68,110.57,110.71,158704.0,101.1348,101.5622,100.5528,100.6801,158704.0
2020-02-27 14:00:00,110.65,110.66,110.07,110.08,72200.0,100.6255,100.6346,100.0981,100.1072,72200.0
2020-02-27 14:10:00,110.07,110.38,109.45,109.52,149923.0,100.0981,100.38,99.5343,99.5979,149923.0
2020-02-27 14:20:00,109.56,110.14,109.24,109.84,111821.0,99.6343,100.1617,99.3433,99.8889,111821.0
2020-02-27 14:30:00,109.8,109.81,109.37,109.58,111112.0,99.8525,99.8616,99.4615,99.6525,111112.0
2020-02-27 14:40:00,109.57,110.2,109.44,110.01,120671.0,99.6434,100.2163,99.5252,100.0435,120671.0
2020-02-27 14:50:00,110.02,110.15,109.41,109.6,76367.0,100.0526,100.1708,99.4979,99.6707,76367.0
2020-02-27 15:00:00,109.62,110.1,109.22,110.03,106785.0,99.6889,100.1254,99.3251,100.0617,106785.0
2020-02-27 15:10:00,110.05,110.17,109.54,109.61,92422.0,100.0799,100.189,99.6161,99.6798,92422.0
2020-02-27 15:20:00,109.61,109.67,109.12,109.14,94328.0,99.6798,99.7343,99.2341,99.2523,94328.0
2020-02-27 15:30:00,109.11,109.36,108.93,109.09,153681.0,99.2251,99.4524,99.0614,99.2069,153681.0
2020-02-27 15:40:00,109.11,109.28,108.8,109.05,201575.0,99.2251,99.3797,98.9431,99.1705,201575.0
2020-02-27 15:50:00,109.06,109.08,107.53,107.54,572579.0,99.1796,99.1978,97.7882,97.7973,572579.0
2020-02-28 09:30:00,104.07,106.21,103.76,105.84,260115.0,94.6417,96.5878,94.3597,96.2513,260115.0
2020-02-28 09:40:00,105.8,106.11,104.53,104.8,141273.0,96.2149,96.4968,95.06,95.3055,141273.0
2020-02-28 09:50:00,104.74,105.0,103.61,104.04,185412.0,95.251,95.4874,94.2233,94.6144,185412.0
2020-02-28 10:00:00,104.05,104.23,103.0,104.0,253461.0,94.6235,94.7872,93.6686,94.578,253461.0
2020-02-28 10:10:00,103.97,104.79,103.49,104.61,225347.0,94.5507,95.2964,94.1142,95.1327,225347.0
2020-02-28 10:20:00,104.64,104.77,103.84,103.91,297582.0,95.16,95.2782,94.4325,94.4962,297582.0
2020-02-28 10:30:00,103.71,104.6,103.61,104.03,164040.0,94.3143,95.1236,94.2233,94.6053,164040.0
2020-02-28 10:40:00,104.08,104.22,103.69,104.06,129836.0,94.6508,94.7781,94.2961,94.6326,129836.0
2020-02-28 10:50:00,104.01,105.14,103.94,104.77,119446.0,94.5871,95.6147,94.5234,95.2782,119446.0
2020-02-28 11:00:00,104.77,104.86,104.03,104.14,112557.0,95.2782,95.3601,94.6053,94.7053,112557.0
2020-02-28 11:10:00,104.15,104.95,104.06,104.95,175602.0,94.7144,95.4419,94.6326,95.4419,175602.0
2020-02-28 11:20:00,104.91,105.43,104.63,105.39,121196.0,95.4056,95.8784,95.1509,95.8421,121196.0
2020-02-28 11:30:00,105.46,106.36,105.37,106.33,204455.0,95.9057,96.7242,95.8239,96.6969,204455.0
2020-02-28 11:40:00,106.26,107.17,106.05,106.23,106982.0,96.6333,97.4608,96.4423,96.606,106982.0
2020-02-28 11:50:00,106.3,106.6,105.45,106.09,137442.0,96.6696,96.9425,95.8966,96.4787,137442.0
2020-02-28 12:00:00,106.12,106.12,105.2,105.61,137540.0,96.5059,96.5059,95.6693,96.0421,137540.0
2020-02-28 12:10:00,105.67,105.92,105.28,105.68,99994.0,96.0967,96.3241,95.742,96.1058,99994.0
2020-02-28 12:20:00,105.69,106.5,105.69,106.5,92775.0,96.1149,96.8515,96.1149,96.8515,92775.0
2020-02-28 12:30:00,106.5,106.71,105.95,106.13,114582.0,96.8515,97.0425,96.3513,96.515,114582.0
2020-02-28 12:40:00,106.18,106.6,105.63,106.03,119698.0,96.5605,96.9425,96.0603,96.4241,119698.0
2020-02-28 12:50:00,105.97,107.07,105.94,106.9,77758.0,96.3695,97.3699,96.3422,97.2153,77758.0
2020-02-28 13:00:00,106.9,107.11,106.4,106.88,63799.0,97.2153,97.4062,96.7606,97.1971,63799.0
2020-02-28 13:10:00,106.8,106.81,105.87,106.26,90866.0,97.1243,97.1334,96.2786,96.6333,90866.0
2020-02-28 13:20:00,106.22,106.32,105.69,105.88,79771.0,96.5969,96.6878,96.1149,96.2877,79771.0
2020-02-28 13:30:00,105.79,105.83,104.64,104.88,99890.0,96.2058,96.2422,95.16,95.3783,99890.0
2020-02-28 13:40:00,104.83,104.89,103.95,104.45,90871.0,95.3328,95.3874,94.5325,94.9872,90871.0
2020-02-28 13:50:00,104.41,104.58,103.95,104.46,84845.0,94.9509,95.1055,94.5325,94.9963,84845.0
2020-02-28 14:00:00,104.48,104.54,103.77,104.02,105303.0,95.0145,95.0691,94.3688,94.5962,105303.0
2020-02-28 14:10:00,104.07,104.44,103.89,104.22,104554.0,94.6417,94.9781,94.478,94.7781,104554.0
2020-02-28 14:20:00,104.22,104.56,103.89,104.34,118540.0,94.7781,95.0873,94.478,94.8872,118540.0
2020-02-28 14:30:00,104.46,105.06,104.2,104.5,119722.0,94.9963,95.542,94.7599,95.0327,119722.0
2020-02-28 14:40:00,104.46,105.44,104.38,104.9,119400.0,94.9963,95.8875,94.9236,95.3965,119400.0
2020-02-28 14:50:00,104.98,105.29,104.2,104.47,84459.0,95.4692,95.7511,94.7599,95.0054,84459.0
2020-02-28 15:00:00,104.49,104.53,103.55,104.04,92551.0,95.0236,95.06,94.1688,94.6144,92551.0
2020-02-28 15:10:00,103.98,104.67,103.69,104.51,116232.0,94.5598,95.1873,94.2961,95.0418,116232.0
2020-02-28 15:20:00,104.48,104.6,103.26,103.27,215480.0,95.0145,95.1236,93.905,93.9141,215480.0
2020-02-28 15:30:00,103.26,104.04,103.25,103.39,269780.0,93.905,94.6144,93.8959,94.0233,269780.0
2020-02-28 15:40:00,103.37,104.11,102.93,104.07,286951.0,94.0051,94.678,93.6049,94.6417,286951.0
2020-02-28 15:50:00,103.96,106.57,103.76,106.47,688970.0,94.5416,96.9152,94.3597,96.8242,688970.0
2020-03-02 09:30:00,107.2,107.61,106.19,106.28,210016.0,97.4881,97.861,96.5696,96.6514,210016.0
2020-03-02 09:40:00,106.27,107.57,106.17,106.47,106572.0,96.6423,97.8246,96.5514,96.8242,106572.0
2020-03-02 09:50:00,106.48,106.5,105.72,106.01,109954.0,96.8333,96.8515,96.1422,96.4059,109954.0
2020-03-02 10:00:00,106.15,106.38,105.09,105.29,189969.0,96.5332,96.7424,95.5693,95.7511,189969.0
2020-03-02 10:10:00,105.4,106.57,105.37,106.11,209917.0,95.8512,96.9152,95.8239,96.4968,209917.0
2020-03-02 10:20:00,106.14,106.16,105.47,106.01,126214.0,96.5241,96.5423,95.9148,96.4059,126214.0
2020-03-02 10:30:00,106.04,106.18,105.41,106.06,126440.0,96.4332,96.5605,95.8603,96.4514,126440.0
2020-03-02 10:40:00,106.09,106.93,106.01,106.88,123027.0,96.4787,97.2426,96.4059,97.1971,123027.0
2020-03-02 10:50:00,106.83,107.24,106.74,106.74,86691.0,97.1516,97.5245,97.0698,97.0698,86691.0
2020-03-02 11:00:00,106.69,107.15,106.48,106.7,97882.0,97.0243,97.4426,96.8333,97.0334,97882.0
2020-03-02 11:10:00,106.7,107.75,106.7,107.26,83473.0,97.0334,97.9883,97.0334,97.5427,83473.0
2020-03-02 11:20:00,107.38,108.07,107.33,107.85,115782.0,97.6518,98.2793,97.6063,98.0792,115782.0
2020-03-02 11:30:00,107.92,108.44,107.73,108.35,88242.0,98.1429,98.6158,97.9701,98.5339,88242.0
2020-03-02 11:40:00,108.36,108.36,107.9,108.11,155706.0,98.543,98.543,98.1247,98.3157,155706.0
2020-03-02 11:50:00,108.11,108.87,108.04,108.48,77759.0,98.3157,99.0068,98.252,98.6521,77759.0
2020-03-02 12:00:00,108.53,108.84,108.48,108.6,45363.0,98.6976,98.9795,98.6521,98.7613,45363.0
2020-03-02 12:10:00,108.62,108.71,107.98,108.21,80259.0,98.7794,98.8613,98.1974,98.4066,80259.0
2020-03-02 12:20:00,108.2,108.34,107.8,108.3,64419.0,98.3975,98.5248,98.0337,98.4884,64419.0
2020-03-02 12:30:00,108.28,108.71,108.26,108.65,62071.0,98.4703,98.8613,98.4521,98.8067,62071.0
2020-03-02 12:40:00,108.63,108.82,108.38,108.76,74174.0,98.7885,98.9613,98.5612,98.9068,74174.0
2020-03-02 12:50:00,108.78,109.16,108.64,109.16,77814.0,98.925,99.2705,98.7976,99.2705,77814.0
2020-03-02 13:00:00,109.17,109.3,108.66,108.79,72388.0,99.2796,99.3978,98.8158,98.934,72388.0
2020-03-02 13:10:00,108.81,109.04,108.34,108.34,63974.0,98.9522,99.1614,98.5248,98.5248,63974.0
2020-03-02 13:20:00,108.42,108.52,107.8,107.93,49919.0,98.5976,98.6885,98.0337,98.152,49919.0
2020-03-02 13:30:00,107.97,108.38,107.72,108.35,39489.0,98.1883,98.5612,97.961,98.5339,39489.0
2020-03-02 13:40:00,108.38,108.46,107.81,107.94,36473.0,98.5612,98.6339,98.0428,98.1611,36473.0
2020-03-02 13:50:00,107.95,108.25,107.54,108.22,51697.0,98.1701,98.443,97.7973,98.4157,51697.0
2020-03-02 14:00:00,108.17,108.28,107.89,108.2,58509.0,98.3702,98.4703,98.1156,98.3975,58509.0
2020-03-02 14:10:00,108.2,108.23,107.89,108.01,105381.0,98.3975,98.4248,98.1156,98.2247,105381.0
2020-03-02 14:20:00,108.03,108.21,107.49,107.5,108330.0,98.2429,98.4066,97.7518,97.7609,108330.0
2020-03-02 14:30:00,107.55,107.74,107.3,107.32,96040.0,97.8064,97.9792,97.579,97.5972,96040.0
2020-03-02 14:40:00,107.3,107.43,106.55,107.28,124233.0,97.579,97.6973,96.897,97.5608,124233.0
2020-03-02 14:50:00,107.26,107.71,107.02,107.26,90722.0,97.5427,97.9519,97.3244,97.5427,90722.0
2020-03-02 15:00:00,107.29,108.39,107.27,108.22,99055.0,97.5699,98.5703,97.5518,98.4157,99055.0
2020-03-02 15:10:00,108.2,108.32,107.95,108.06,91210.0,98.3975,98.5066,98.1701,98.2702,91210.0
2020-03-02 15:20:00,108.06,108.99,108.05,108.97,164732.0,98.2702,99.1159,98.2611,99.0977,164732.0
2020-03-02 15:30:00,108.96,109.81,108.89,109.76,207266.0,99.0886,99.8616,99.025,99.8162,207266.0
2020-03-02 15:40:00,109.75,110.26,109.5,110.23,260477.0,99.8071,100.2709,99.5797,100.2436,260477.0
2020-03-02 15:50:00,110.33,111.18,110.23,111.1,423652.0,100.3345,101.1075,100.2436,101.0348,423652.0
2020-03-03 09:30:00,111.31,111.31,109.52,110.15,242814.0,101.2257,101.2257,99.5979,100.1708,242814.0
2020-03-03 09:40:00,110.1,110.9,109.86,110.86,92849.0,100.1254,100.8529,99.9071,100.8165,92849.0
2020-03-03 09:50:00,110.85,110.85,109.44,110.01,158078.0,100.8074,100.8074,99.5252,100.0435,158078.0
2020-03-03 10:00:00,110.04,113.03,109.9,112.27,240560.0,100.0708,102.7899,99.9435,102.0988,240560.0
2020-03-03 10:10:00,112.19,112.2,109.73,110.06,226789.0,102.026,102.0351,99.7889,100.089,226789.0
2020-03-03 10:20:00,110.0,111.4,110.0,110.77,103940.0,100.0344,101.3076,100.0344,100.7347,103940.0
2020-03-03 10:30:00,110.69,111.41,110.42,111.2,89115.0,100.6619,101.3167,100.4164,101.1257,89115.0
2020-03-03 10:40:00,111.24,111.69,110.78,111.14,89511.0,101.1621,101.5713,100.7438,101.0711,89511.0
2020-03-03 10:50:00,111.05,111.25,110.61,111.02,159733.0,100.9893,101.1712,100.5892,100.962,159733.0
2020-03-03 11:00:00,110.91,111.02,110.01,110.05,96386.0,100.862,100.962,100.0435,100.0799,96386.0
2020-03-03 11:10:00,110.0,110.19,109.27,109.9,105418.0,100.0344,100.2072,99.3706,99.9435,105418.0
2020-03-03 11:20:00,109.9,110.06,108.36,108.78,77131.0,99.9435,100.089,98.543,98.925,77131.0
2020-03-03 11:30:00,108.75,109.88,108.6,109.88,87894.0,98.8977,99.9253,98.7613,99.9253,87894.0
2020-03-03 11:40:00,109.91,110.07,109.49,109.5,61583.0,99.9526,100.0981,99.5706,99.5797,61583.0
2020-03-03 11:50:00,109.57,110.94,109.55,110.94,68116.0,99.6434,100.8893,99.6252,100.8893,68116.0
2020-03-03 12:00:00,110.9,111.18,110.42,111.08,88728.0,100.8529,101.1075,100.4164,101.0166,88728.0
2020-03-03 12:10:00,111.03,111.09,109.96,110.23,47841.0,100.9711,101.0257,99.998,100.2436,47841.0
2020-03-03 12:20:00,110.16,110.26,109.35,109.75,165960.0,100.1799,100.2709,99.4433,99.8071,165960.0
2020-03-03 12:30:00,109.77,110.0,109.23,109.99,120596.0,99.8253,100.0344,99.3342,100.0253,120596.0
2020-03-03 12:40:00,109.95,110.35,109.88,110.27,205978.0,99.989,100.3527,99.9253,100.28,205978.0
2020-03-03 12:50:00,110.23,110.3,109.65,109.94,63692.0,100.2436,100.3072,99.7161,99.9799,63692.0
2020-03-03 13:00:00,109.82,109.91,109.4,109.44,144219.0,99.8707,99.9526,99.4888,99.5252,144219.0
2020-03-03 13:10:00,109.43,109.81,108.93,108.98,140141.0,99.5161,99.8616,99.0614,99.1068,140141.0
2020-03-03 13:20:00,108.95,109.35,108.04,108.84,110520.0,99.0796,99.4433,98.252,98.9795,110520.0
2020-03-03 13:30:00,108.81,109.5,108.63,109.29,98192.0,98.9522,99.5797,98.7885,99.3887,98192.0
2020-03-03 13:40:00,109.23,109.33,108.08,108.22,198061.0,99.3342,99.4251,98.2884,98.4157,198061.0
2020-03-03 13:50:00,108.18,108.82,108.11,108.66,153623.0,98.3793,98.9613,98.3157,98.8158,153623.0
2020-03-03 14:00:00,108.66,108.77,107.28,107.31,127798.0,98.8158,98.9159,97.5608,97.5881,127798.0
2020-03-03 14:10:00,107.35,108.18,107.35,107.52,120894.0,97.6245,98.3793,97.6245,97.7791,120894.0
2020-03-03 14:20:00,107.55,108.47,107.15,108.33,109328.0,97.8064,98.643,97.4426,98.5157,109328.0
2020-03-03 14:30:00,108.27,108.77,107.94,107.98,68075.0,98.4612,98.9159,98.1611,98.1974,68075.0
2020-03-03 14:40:00,107.94,109.04,107.76,108.95,82673.0,98.1611,99.1614,97.9974,99.0796,82673.0
2020-03-03 14:50:00,109.01,109.5,108.44,109.31,114048.0,99.1341,99.5797,98.6158,99.4069,114048.0
2020-03-03 15:00:00,109.26,109.55,108.98,109.23,205533.0,99.3615,99.6252,99.1068,99.3342,205533.0
2020-03-03 15:10:00,109.19,110.1,109.12,109.85,114879.0,99.2978,100.1254,99.2341,99.898,114879.0
2020-03-03 15:20:00,109.92,110.05,109.08,110.03,116885.0,99.9617,100.0799,99.1978,100.0617,116885.0
2020-03-03 15:30:00,110.03,110.1,108.24,108.41,144116.0,100.0617,100.1254,98.4339,98.5885,144116.0
2020-03-03 15:40:00,108.41,109.82,108.31,109.01,183440.0,98.5885,99.8707,98.4975,99.1341,183440.0
2020-03-03 15:50:00,108.8,109.39,108.28,108.55,322816.0,98.9431,99.4797,98.4703,98.7158,322816.0
2020-03-04 09:30:00,110.71,110.71,109.87,110.33,138103.0,100.6801,100.6801,99.9162,100.3345,138103.0
2020-03-04 09:40:00,110.35,110.9,110.05,110.05,65119.0,100.3527,100.8529,100.0799,100.0799,65119.0
2020-03-04 09:50:00,110.01,110.5,109.64,109.81,111442.0,100.0435,100.4891,99.707,99.8616,111442.0
2020-03-04 10:00:00,109.88,110.42,109.56,110.04,111245.0,99.9253,100.4164,99.6343,100.0708,111245.0
2020-03-04 10:10:00,110.1,111.05,109.86,110.95,82312.0,100.1254,100.9893,99.9071,100.8984,82312.0
2020-03-04 10:20:00,110.92,111.42,110.8,111.42,110074.0,100.8711,101.3258,100.7619,101.3258,110074.0
2020-03-04 10:30:00,111.34,111.53,110.52,110.65,159988.0,101.253,101.4258,100.5073,100.6255,159988.0
2020-03-04 10:40:00,110.71,111.14,110.64,111.0,91083.0,100.6801,101.0711,100.6164,100.9438,91083.0
2020-03-04 10:50:00,111.03,111.22,110.5,110.71,54634.0,100.9711,101.1439,100.4891,100.6801,54634.0
2020-03-04 11:00:00,110.67,111.04,110.49,110.78,68553.0,100.6437,100.9802,100.48,100.7438,68553.0
2020-03-04 11:10:00,110.74,111.25,110.72,111.05,90820.0,100.7074,101.1712,100.6892,100.9893,90820.0
2020-03-04 11:20:00,111.11,111.24,110.72,111.24,108860.0,101.0439,101.1621,100.6892,101.1621,108860.0
2020-03-04 11:30:00,111.29,111.4,110.81,110.94,68708.0,101.2076,101.3076,100.771,100.8893,68708.0
2020-03-04 11:40:00,110.9,111.23,110.84,111.09,83778.0,100.8529,101.153,100.7983,101.0257,83778.0
2020-03-04 11:50:00,111.14,111.27,110.91,110.91,59927.0,101.0711,101.1894,100.862,100.862,59927.0
2020-03-04 12:00:00,110.95,111.2,110.54,110.73,57401.0,100.8984,101.1257,100.5255,100.6983,57401.0
2020-03-04 12:10:00,110.77,110.96,110.5,110.77,72637.0,100.7347,100.9075,100.4891,100.7347,72637.0
2020-03-04 12:20:00,110.78,111.38,110.68,111.37,59200.0,100.7438,101.2894,100.6528,101.2803,59200.0
2020-03-04 12:30:00,111.32,111.55,111.19,111.48,117485.0,101.2348,101.444,101.1166,101.3803,117485.0
2020-03-04 12:40:00,111.48,111.92,111.46,111.91,84944.0,101.3803,101.7805,101.3622,101.7714,84944.0
2020-03-04 12:50:00,111.93,112.15,111.69,112.12,81139.0,101.7896,101.9896,101.5713,101.9624,81139.0
2020-03-04 13:00:00,112.12,112.69,112.12,112.31,86280.0,101.9624,102.4807,101.9624,102.1351,86280.0
2020-03-04 13:10:00,112.32,112.46,112.03,112.41,35603.0,102.1442,102.2716,101.8805,102.2261,35603.0
2020-03-04 13:20:00,112.44,112.62,112.27,112.27,65731.0,102.2534,102.4171,102.0988,102.0988,65731.0
2020-03-04 13:30:00,112.3,112.42,111.89,111.97,36666.0,102.1261,102.2352,101.7532,101.826,36666.0
2020-03-04 13:40:00,112.01,112.15,111.97,112.1,64772.0,101.8623,101.9896,101.826,101.9442,64772.0
2020-03-04 13:50:00,112.12,112.29,111.88,112.02,56257.0,101.9624,102.117,101.7441,101.8714,56257.0
2020-03-04 14:00:00,112.02,112.36,111.94,112.35,69219.0,101.8714,102.1806,101.7987,102.1715,69219.0
2020-03-04 14:10:00,112.31,112.69,112.29,112.67,55051.0,102.1351,102.4807,102.117,102.4625,55051.0
2020-03-04 14:20:00,112.63,112.91,112.38,112.84,61524.0,102.4262,102.6808,102.1988,102.6171,61524.0
2020-03-04 14:30:00,112.86,112.99,112.48,112.57,59037.0,102.6353,102.7535,102.2897,102.3716,59037.0
2020-03-04 14:40:00,112.58,112.67,112.42,112.65,68454.0,102.3807,102.4625,102.2352,102.4443,68454.0
2020-03-04 14:50:00,112.67,112.83,112.49,112.66,68801.0,102.4625,102.608,102.2988,102.4534,68801.0
2020-03-04 15:00:00,112.65,112.81,112.48,112.56,78037.0,102.4443,102.5899,102.2897,102.3625,78037.0
2020-03-04 15:10:00,112.59,112.77,112.37,112.42,69689.0,102.3898,102.5535,102.1897,102.2352,69689.0
2020-03-04 15:20:00,112.42,113.01,112.41,112.94,90989.0,102.2352,102.7717,102.2261,102.7081,90989.0
2020-03-04 15:30:00,112.98,113.46,112.95,113.46,105696.0,102.7444,103.181,102.7172,103.181,105696.0
2020-03-04 15:40:00,113.47,113.49,112.7,112.88,138904.0,103.1901,103.2082,102.4898,102.6535,138904.0
2020-03-04 15:50:00,112.91,113.55,112.91,113.32,521046.0,102.6808,103.2628,102.6808,103.0536,521046.0
2020-03-05 09:30:00,110.28,111.21,110.01,110.01,178309.0,100.2891,101.1348,100.0435,100.0435,178309.0
2020-03-05 09:40:00,110.05,110.15,109.47,109.76,106124.0,100.0799,100.1708,99.5524,99.8162,106124.0
2020-03-05 09:50:00,109.69,109.84,108.92,109.31,130254.0,99.7525,99.8889,99.0523,99.4069,130254.0
2020-03-05 10:00:00,109.33,109.51,108.76,108.98,79743.0,99.4251,99.5888,98.9068,99.1068,79743.0
2020-03-05 10:10:00,108.95,109.84,108.89,109.69,122772.0,99.0796,99.8889,99.025,99.7525,122772.0
2020-03-05 10:20:00,109.7,109.94,109.21,109.32,106827.0,99.7616,99.9799,99.316,99.416,106827.0
2020-03-05 10:30:00,109.3,109.79,109.26,109.43,169783.0,99.3978,99.8435,99.3615,99.5161,169783.0
2020-03-05 10:40:00,109.37,110.0,109.37,109.9,81455.0,99.4615,100.0344,99.4615,99.9435,81455.0
2020-03-05 10:50:00,109.87,110.27,109.75,109.83,187142.0,99.9162,100.28,99.8071,99.8798,187142.0
2020-03-05 11:00:00,109.84,110.54,109.62,110.47,131925.0,99.8889,100.5255,99.6889,100.4618,131925.0
2020-03-05 11:10:00,110.46,111.24,110.43,110.97,107078.0,100.4528,101.1621,100.4255,100.9165,107078.0
2020-03-05 11:20:00,110.99,111.19,110.71,111.02,89485.0,100.9347,101.1166,100.6801,100.962,89485.0
2020-03-05 11:30:00,111.05,111.17,110.29,110.45,94530.0,100.9893,101.0984,100.2982,100.4437,94530.0
2020-03-05 11:40:00,110.45,110.47,109.92,110.04,94739.0,100.4437,100.4618,99.9617,100.0708,94739.0
2020-03-05 11:50:00,110.04,110.25,109.8,110.14,124078.0,100.0708,100.2618,99.8525,100.1617,124078.0
2020-03-05 12:00:00,110.13,110.2,109.79,109.93,108477.0,100.1526,100.2163,99.8435,99.9708,108477.0
2020-03-05 12:10:00,109.9,109.93,109.26,109.38,65766.0,99.9435,99.9708,99.3615,99.4706,65766.0
2020-03-05 12:20:00,109.4,109.51,108.93,109.23,82674.0,99.4888,99.5888,99.0614,99.3342,82674.0
2020-03-05 12:30:00,109.25,109.56,108.91,108.93,47662.0,99.3524,99.6343,99.0432,99.0614,47662.0
2020-03-05 12:40:00,108.93,109.0,108.33,108.81,95673.0,99.0614,99.125,98.5157,98.9522,95673.0
2020-03-05 12:50:00,108.79,108.81,108.36,108.53,67303.0,98.934,98.9522,98.543,98.6976,67303.0
2020-03-05 13:00:00,108.53,108.71,108.05,108.1,57966.0,98.6976,98.8613,98.2611,98.3066,57966.0
2020-03-05 13:10:00,108.11,108.27,107.7,107.88,46253.0,98.3157,98.4612,97.9428,98.1065,46253.0
2020-03-05 13:20:00,107.9,108.05,107.77,108.02,55570.0,98.1247,98.2611,98.0065,98.2338,55570.0
2020-03-05 13:30:00,108.01,108.42,107.86,108.2,75042.0,98.2247,98.5976,98.0883,98.3975,75042.0
2020-03-05 13:40:00,108.17,108.34,107.88,108.33,60594.0,98.3702,98.5248,98.1065,98.5157,60594.0
2020-03-05 13:50:00,108.31,108.5,107.74,108.17,68170.0,98.4975,98.6703,97.9792,98.3702,68170.0
2020-03-05 14:00:00,108.14,108.15,107.69,107.86,80147.0,98.3429,98.352,97.9337,98.0883,80147.0
2020-03-05 14:10:00,107.82,108.11,107.48,107.6,94930.0,98.0519,98.3157,97.7427,97.8519,94930.0
2020-03-05 14:20:00,107.57,107.67,107.23,107.34,70788.0,97.8246,97.9155,97.5154,97.6154,70788.0
2020-03-05 14:30:00,107.33,107.77,107.28,107.64,95276.0,97.6063,98.0065,97.5608,97.8882,95276.0
2020-03-05 14:40:00,107.6,107.75,107.3,107.52,79406.0,97.8519,97.9883,97.579,97.7791,79406.0
2020-03-05 14:50:00,107.53,107.73,107.28,107.52,85435.0,97.7882,97.9701,97.5608,97.7791,85435.0
2020-03-05 15:00:00,107.54,107.72,107.15,107.72,96160.0,97.7973,97.961,97.4426,97.961,96160.0
2020-03-05 15:10:00,107.69,107.72,107.08,107.33,117586.0,97.9337,97.961,97.379,97.6063,117586.0
2020-03-05 15:20:00,107.33,107.38,106.88,107.25,169064.0,97.6063,97.6518,97.1971,97.5336,169064.0
2020-03-05 15:30:00,107.2,107.97,107.09,107.41,164909.0,97.4881,98.1883,97.3881,97.6791,164909.0
2020-03-05 15:40:00,107.41,107.76,107.17,107.42,210090.0,97.6791,97.9974,97.4608,97.6882,210090.0
2020-03-05 15:50:00,107.4,107.88,107.16,107.53,470655.0,97.67,98.1065,97.4517,97.7882,470655.0
2020-03-06 09:30:00,103.95,104.58,102.64,103.92,351013.0,94.5325,95.1055,93.3412,94.5052,351013.0
2020-03-06 09:40:00,103.89,104.09,102.98,102.98,160678.0,94.478,94.6598,93.6504,93.6504,160678.0
2020-03-06 09:50:00,103.02,103.7,102.29,103.67,158869.0,93.6868,94.3052,93.0229,94.2779,158869.0
2020-03-06 10:00:00,103.75,104.24,103.32,103.57,133438.0,94.3507,94.7963,93.9596,94.187,133438.0
2020-03-06 10:10:00,103.48,104.5,103.38,104.06,107685.0,94.1051,95.0327,94.0142,94.6326,107685.0
2020-03-06 10:20:00,104.11,105.34,103.95,105.32,265926.0,94.678,95.7966,94.5325,95.7784,265926.0
2020-03-06 10:30:00,105.3,105.88,105.0,105.7,142612.0,95.7602,96.2877,95.4874,96.124,142612.0
2020-03-06 10:40:00,105.68,105.98,105.39,105.92,74353.0,96.1058,96.3786,95.8421,96.3241,74353.0
2020-03-06 10:50:00,106.0,106.05,104.95,105.03,107386.0,96.3968,96.4423,95.4419,95.5147,107386.0
2020-03-06 11:00:00,105.05,105.32,104.53,104.68,116713.0,95.5329,95.7784,95.06,95.1964,116713.0
2020-03-06 11:10:00,104.68,104.83,104.2,104.41,47002.0,95.1964,95.3328,94.7599,94.9509,47002.0
2020-03-06 11:20:00,104.42,104.5,104.02,104.19,110569.0,94.96,95.0327,94.5962,94.7508,110569.0
2020-03-06 11:30:00,104.25,104.65,103.95,104.26,31169.0,94.8054,95.1691,94.5325,94.8144,31169.0
2020-03-06 11:40:00,104.29,104.48,103.84,103.94,63296.0,94.8417,95.0145,94.4325,94.5234,63296.0
2020-03-06 11:50:00,103.93,104.34,103.89,104.23,44746.0,94.5143,94.8872,94.478,94.7872,44746.0
2020-03-06 12:00:00,104.25,104.27,103.64,103.8,76317.0,94.8054,94.8235,94.2506,94.3961,76317.0
2020-03-06 12:10:00,103.78,103.78,103.08,103.13,70220.0,94.3779,94.3779,93.7414,93.7868,70220.0
2020-03-06 12:20:00,103.09,103.53,103.04,103.17,83804.0,93.7504,94.1506,93.705,93.8232,83804.0
2020-03-06 12:30:00,103.21,104.18,103.05,103.9,69938.0,93.8596,94.7417,93.7141,94.4871,69938.0
2020-03-06 12:40:00,103.88,104.38,103.78,104.01,55080.0,94.4689,94.9236,94.3779,94.5871,55080.0
2020-03-06 12:50:00,104.01,104.03,103.79,103.97,43060.0,94.5871,94.6053,94.387,94.5507,43060.0
2020-03-06 13:00:00,103.89,104.61,103.89,104.36,50724.0,94.478,95.1327,94.478,94.9054,50724.0
2020-03-06 13:10:00,104.42,104.56,104.03,104.13,53788.0,94.96,95.0873,94.6053,94.6962,53788.0
2020-03-06 13:20:00,104.13,104.96,104.13,104.41,37975.0,94.6962,95.451,94.6962,94.9509,37975.0
2020-03-06 13:30:00,104.42,104.66,104.04,104.44,31150.0,94.96,95.1782,94.6144,94.9781,31150.0
2020-03-06 13:40:00,104.43,104.59,103.89,103.99,41089.0,94.969,95.1146,94.478,94.5689,41089.0
2020-03-06 13:50:00,103.96,104.05,103.67,103.73,47241.0,94.5416,94.6235,94.2779,94.3325,47241.0
2020-03-06 14:00:00,103.83,103.83,103.54,103.69,62233.0,94.4234,94.4234,94.1597,94.2961,62233.0
2020-03-06 14:10:00,103.62,103.95,103.52,103.71,45793.0,94.2324,94.5325,94.1415,94.3143,45793.0
2020-03-06 14:20:00,103.72,104.06,103.6,103.83,72348.0,94.3234,94.6326,94.2142,94.4234,72348.0
2020-03-06 14:30:00,103.87,103.92,103.01,103.07,52124.0,94.4598,94.5052,93.6777,93.7323,52124.0
2020-03-06 14:40:00,103.07,103.11,102.58,102.6,83034.0,93.7323,93.7686,93.2866,93.3048,83034.0
2020-03-06 14:50:00,102.62,102.97,102.54,102.68,107774.0,93.323,93.6413,93.2503,93.3776,107774.0
2020-03-06 15:00:00,102.59,102.8,102.17,102.21,91438.0,93.2957,93.4867,92.9138,92.9502,91438.0
2020-03-06 15:10:00,102.21,103.27,102.19,103.05,106043.0,92.9502,93.9141,92.932,93.7141,106043.0
2020-03-06 15:20:00,103.1,103.44,102.86,103.09,188162.0,93.7595,94.0687,93.5413,93.7504,188162.0
2020-03-06 15:30:00,103.08,104.37,102.97,103.65,230985.0,93.7414,94.9145,93.6413,94.2597,230985.0
2020-03-06 15:40:00,103.69,104.77,103.61,104.44,283666.0,94.2961,95.2782,94.2233,94.9781,283666.0
2020-03-06 15:50:00,104.42,105.73,104.42,105.31,717854.0,94.96,96.1513,94.96,95.7693,717854.0
2020-03-09 09:30:00,97.82,97.82,97.01,97.75,11031.0,88.9579,88.9579,88.2213,88.8942,11031.0
2020-03-09 09:40:00,97.75,97.75,97.75,97.75,0.0,88.8942,88.8942,88.8942,88.8942,0.0
2020-03-09 09:50:00,95.0,99.82,93.15,99.25,532011.0,86.3934,90.7767,84.711,90.2583,532011.0
2020-03-09 10:00:00,99.27,99.38,97.31,97.48,323746.0,90.2765,90.3766,88.4941,88.6487,323746.0
2020-03-09 10:10:00,97.48,99.02,97.24,99.0,260109.0,88.6487,90.0492,88.4304,90.031,260109.0
2020-03-09 10:20:00,99.02,99.08,97.77,98.32,182410.0,90.0492,90.1037,88.9124,89.4126,182410.0
2020-03-09 10:30:00,98.42,98.98,98.13,98.95,185007.0,89.5035,90.0128,89.2398,89.9855,185007.0
2020-03-09 10:40:00,98.98,99.23,97.65,97.81,113692.0,90.0128,90.2401,88.8033,88.9488,113692.0
2020-03-09 10:50:00,97.85,98.07,96.95,97.44,117790.0,88.9852,89.1852,88.1667,88.6123,117790.0
2020-03-09 11:00:00,97.52,97.71,96.98,97.42,113015.0,88.6851,88.8579,88.194,88.5941,113015.0
2020-03-09 11:10:00,97.47,98.27,97.39,98.02,100488.0,88.6396,89.3671,88.5668,89.1398,100488.0
2020-03-09 11:20:00,98.0,98.6,97.93,98.2,108499.0,89.1216,89.6672,89.0579,89.3035,108499.0
2020-03-09 11:30:00,98.15,98.62,97.69,97.96,84774.0,89.258,89.6854,88.8397,89.0852,84774.0
2020-03-09 11:40:00,97.99,99.24,97.97,99.08,166896.0,89.1125,90.2492,89.0943,90.1037,166896.0
2020-03-09 11:50:00,99.15,99.15,98.54,98.69,171174.0,90.1674,90.1674,89.6127,89.7491,171174.0
2020-03-09 12:00:00,98.68,99.13,98.05,99.05,135350.0,89.74,90.1492,89.167,90.0765,135350.0
2020-03-09 12:10:00,99.05,99.63,98.38,98.49,133326.0,90.0765,90.6039,89.4672,89.5672,133326.0
2020-03-09 12:20:00,98.47,98.58,98.0,98.0,90168.0,89.549,89.649,89.1216,89.1216,90168.0
2020-03-09 12:30:00,98.01,98.04,97.52,97.73,173459.0,89.1307,89.158,88.6851,88.876,173459.0
2020-03-09 12:40:00,97.72,97.86,97.03,97.06,121040.0,88.8669,88.9943,88.2395,88.2667,121040.0
2020-03-09 12:50:00,97.11,97.37,96.98,97.09,71120.0,88.3122,88.5487,88.194,88.294,71120.0
2020-03-09 13:00:00,97.04,97.63,96.88,97.22,73503.0,88.2486,88.7851,88.103,88.4122,73503.0
2020-03-09 13:10:00,97.15,97.71,97.03,97.08,91498.0,88.3486,88.8579,88.2395,88.2849,91498.0
2020-03-09 13:20:00,97.03,97.06,96.63,96.8,67440.0,88.2395,88.2667,87.8757,88.0303,67440.0
2020-03-09 13:30:00,96.73,96.77,96.0,96.0,66295.0,87.9666,88.003,87.3028,87.3028,66295.0
2020-03-09 13:40:00,96.0,96.42,95.71,96.31,87341.0,87.3028,87.6847,87.039,87.5847,87341.0
2020-03-09 13:50:00,96.3,96.3,95.71,95.79,64688.0,87.5756,87.5756,87.039,87.1118,64688.0
2020-03-09 14:00:00,95.78,95.9,95.1,95.23,124646.0,87.1027,87.2118,86.4843,86.6025,124646.0
2020-03-09 14:10:00,95.26,95.91,95.13,95.65,128224.0,86.6298,87.2209,86.5116,86.9845,128224.0
2020-03-09 14:20:00,95.6,95.91,95.4,95.86,154247.0,86.939,87.2209,86.7571,87.1755,154247.0
2020-03-09 14:30:00,95.84,96.15,95.63,95.97,227330.0,87.1573,87.4392,86.9663,87.2755,227330.0
2020-03-09 14:40:00,96.0,96.13,95.45,95.77,176093.0,87.3028,87.421,86.8026,87.0936,176093.0
2020-03-09 14:50:00,95.76,96.71,95.72,95.98,136147.0,87.0845,87.9484,87.0481,87.2846,136147.0
2020-03-09 15:00:00,95.98,96.38,95.66,96.17,156096.0,87.2846,87.6483,86.9936,87.4574,156096.0
2020-03-09 15:10:00,96.12,96.17,95.39,95.52,309420.0,87.4119,87.4574,86.748,86.8663,309420.0
2020-03-09 15:20:00,95.54,96.44,95.29,95.84,153554.0,86.8844,87.7029,86.6571,87.1573,153554.0
2020-03-09 15:30:00,95.81,96.14,95.11,95.85,181405.0,87.13,87.4301,86.4934,87.1664,181405.0
2020-03-09 15:40:00,95.86,96.02,95.25,95.49,274210.0,87.1755,87.321,86.6207,86.839,274210.0
2020-03-09 15:50:00,95.48,95.61,94.16,94.21,633992.0,86.8299,86.9481,85.6295,85.6749,633992.0
2020-03-10 09:30:00,98.25,99.73,97.95,98.71,438346.0,89.3489,90.6948,89.0761,89.7673,438346.0
2020-03-10 09:40:00,98.77,98.79,96.33,96.76,384345.0,89.8218,89.84,87.6029,87.9939,384345.0
2020-03-10 09:50:00,96.75,97.8,96.44,97.8,228925.0,87.9848,88.9397,87.7029,88.9397,228925.0
2020-03-10 10:00:00,97.75,99.69,97.61,99.67,123555.0,88.8942,90.6585,88.7669,90.6403,123555.0
2020-03-10 10:10:00,99.72,99.96,99.05,99.63,219708.0,90.6858,90.904,90.0765,90.6039,219708.0
2020-03-10 10:20:00,99.7,100.09,99.05,99.22,201227.0,90.6676,91.0222,90.0765,90.2311,201227.0
2020-03-10 10:30:00,99.26,99.38,98.3,98.73,244930.0,90.2674,90.3766,89.3944,89.7854,244930.0
2020-03-10 10:40:00,98.75,98.94,97.84,97.96,178497.0,89.8036,89.9764,88.9761,89.0852,178497.0
2020-03-10 10:50:00,97.97,98.32,97.79,97.81,157531.0,89.0943,89.4126,88.9306,88.9488,157531.0
2020-03-10 11:00:00,97.87,98.99,97.81,98.95,105750.0,89.0034,90.0219,88.9488,89.9855,105750.0
2020-03-10 11:10:00,98.87,98.96,97.37,97.38,138266.0,89.9128,89.9946,88.5487,88.5577,138266.0
2020-03-10 11:20:00,97.34,97.44,96.01,96.07,196881.0,88.5214,88.6123,87.3119,87.3664,196881.0
2020-03-10 11:30:00,96.08,96.31,95.05,95.69,211521.0,87.3755,87.5847,86.4388,87.0209,211521.0
2020-03-10 11:40:00,95.72,97.43,95.56,97.43,95291.0,87.0481,88.6032,86.9026,88.6032,95291.0
2020-03-10 11:50:00,97.37,97.53,96.45,96.89,124752.0,88.5487,88.6942,87.712,88.1121,124752.0
2020-03-10 12:00:00,96.89,98.23,96.89,97.94,156606.0,88.1121,89.3307,88.1121,89.067,156606.0
2020-03-10 12:10:00,97.97,99.99,97.97,99.69,153854.0,89.0943,90.9313,89.0943,90.6585,153854.0
2020-03-10 12:20:00,99.7,99.74,98.72,98.8,150467.0,90.6676,90.7039,89.7763,89.8491,150467.0
2020-03-10 12:30:00,98.8,98.8,97.51,97.92,140955.0,89.8491,89.8491,88.676,89.0488,140955.0
2020-03-10 12:40:00,97.95,98.6,97.36,98.34,118454.0,89.0761,89.6672,88.5396,89.4308,118454.0
2020-03-10 12:50:00,98.34,98.87,98.06,98.64,153943.0,89.4308,89.9128,89.1761,89.7036,153943.0
2020-03-10 13:00:00,98.67,99.24,98.1,99.24,135176.0,89.7309,90.2492,89.2125,90.2492,135176.0
2020-03-10 13:10:00,99.14,99.48,98.81,99.29,64851.0,90.1583,90.4675,89.8582,90.2947,64851.0
2020-03-10 13:20:00,99.37,99.66,98.84,99.2,70691.0,90.3675,90.6312,89.8855,90.2129,70691.0
2020-03-10 13:30:00,99.25,99.6,98.9,99.11,87829.0,90.2583,90.5766,89.94,90.131,87829.0
2020-03-10 13:40:00,99.13,99.24,98.57,98.72,106623.0,90.1492,90.2492,89.6399,89.7763,106623.0
2020-03-10 13:50:00,98.7,98.95,98.29,98.92,96577.0,89.7582,89.9855,89.3853,89.9582,96577.0
2020-03-10 14:00:00,98.78,98.93,98.31,98.83,93542.0,89.8309,89.9673,89.4035,89.8764,93542.0
2020-03-10 14:10:00,98.77,99.53,98.76,99.4,66029.0,89.8218,90.513,89.8127,90.3947,66029.0
2020-03-10 14:20:00,99.48,99.78,98.81,99.78,79645.0,90.4675,90.7403,89.8582,90.7403,79645.0
2020-03-10 14:30:00,99.87,100.92,99.66,100.51,75326.0,90.8222,91.777,90.6312,91.4042,75326.0
2020-03-10 14:40:00,100.51,102.25,100.25,102.24,168609.0,91.4042,92.9865,91.1677,92.9775,168609.0
2020-03-10 14:50:00,102.13,102.23,101.06,101.31,121682.0,92.8774,92.9684,91.9044,92.1317,121682.0
2020-03-10 15:00:00,101.47,102.2,101.34,101.66,142986.0,92.2772,92.9411,92.159,92.45,142986.0
2020-03-10 15:10:00,101.66,102.62,101.49,102.4,132131.0,92.45,93.323,92.2954,93.123,132131.0
2020-03-10 15:20:00,102.36,102.48,101.64,101.68,174100.0,93.0866,93.1957,92.4318,92.4682,174100.0
2020-03-10 15:30:00,101.68,103.07,101.29,102.94,258604.0,92.4682,93.7323,92.1135,93.614,258604.0
2020-03-10 15:40:00,102.93,103.12,102.6,102.86,305558.0,93.6049,93.7777,93.3048,93.5413,305558.0
2020-03-10 15:50:00,102.88,104.14,102.8,104.01,868553.0,93.5595,94.7053,93.4867,94.5871,868553.0
2020-03-11 09:30:00,100.33,101.82,100.03,101.48,224003.0,91.2405,92.5955,90.9677,92.2863,224003.0
2020-03-11 09:40:00,101.5,101.96,100.94,101.75,144424.0,92.3045,92.7228,91.7952,92.5318,144424.0
2020-03-11 09:50:00,101.7,102.89,101.46,102.64,189087.0,92.4864,93.5686,92.2681,93.3412,189087.0
2020-03-11 10:00:00,102.56,103.18,102.33,102.89,177993.0,93.2685,93.8323,93.0593,93.5686,177993.0
2020-03-11 10:10:00,102.92,103.31,102.14,102.23,93419.0,93.5958,93.9505,92.8865,92.9684,93419.0
2020-03-11 10:20:00,102.29,102.29,101.32,101.36,72414.0,93.0229,93.0229,92.1408,92.1772,72414.0
2020-03-11 10:30:00,101.32,101.39,100.84,101.22,86166.0,92.1408,92.2045,91.7043,92.0499,86166.0
2020-03-11 10:40:00,101.11,101.76,100.83,100.88,95927.0,91.9498,92.5409,91.6952,91.7407,95927.0
2020-03-11 10:50:00,100.9,101.13,100.36,101.0,117337.0,91.7589,91.968,91.2678,91.8498,117337.0
2020-03-11 11:00:00,100.94,101.1,100.18,100.94,78160.0,91.7952,91.9407,91.1041,91.7952,78160.0
2020-03-11 11:10:00,100.86,100.92,99.85,99.87,74514.0,91.7225,91.777,90.804,90.8222,74514.0
2020-03-11 11:20:00,99.95,100.3,99.46,100.13,131688.0,90.8949,91.2132,90.4493,91.0586,131688.0
2020-03-11 11:30:00,100.12,100.67,99.92,100.66,127093.0,91.0495,91.5497,90.8676,91.5406,127093.0
2020-03-11 11:40:00,100.65,100.68,99.96,100.35,71276.0,91.5315,91.5588,90.904,91.2587,71276.0
2020-03-11 11:50:00,100.4,100.68,99.97,100.46,68961.0,91.3041,91.5588,90.9131,91.3587,68961.0
2020-03-11 12:00:00,100.45,101.19,100.1,101.19,58323.0,91.3496,92.0226,91.0313,92.0226,58323.0
2020-03-11 12:10:00,101.18,101.96,101.03,101.76,70671.0,92.0135,92.7228,91.8771,92.5409,70671.0
2020-03-11 12:20:00,101.77,101.96,100.98,101.19,60730.0,92.55,92.7228,91.8316,92.0226,60730.0
2020-03-11 12:30:00,101.17,101.17,100.13,100.13,79079.0,92.0044,92.0044,91.0586,91.0586,79079.0
2020-03-11 12:40:00,100.18,100.3,99.79,100.09,81930.0,91.1041,91.2132,90.7494,91.0222,81930.0
2020-03-11 12:50:00,100.13,100.31,99.83,100.21,71345.0,91.0586,91.2223,90.7858,91.1314,71345.0
2020-03-11 13:00:00,100.23,100.23,99.02,99.12,97798.0,91.1495,91.1495,90.0492,90.1401,97798.0
2020-03-11 13:10:00,99.13,99.91,99.13,99.78,50127.0,90.1492,90.8585,90.1492,90.7403,50127.0
2020-03-11 13:20:00,99.85,100.18,99.41,99.88,38018.0,90.804,91.1041,90.4038,90.8313,38018.0
2020-03-11 13:30:00,99.88,100.15,99.41,99.44,31930.0,90.8313,91.0768,90.4038,90.4311,31930.0
2020-03-11 13:40:00,99.47,100.08,99.25,99.84,78143.0,90.4584,91.0131,90.2583,90.7949,78143.0
2020-03-11 13:50:00,99.8,100.07,99.35,99.78,86790.0,90.7585,91.004,90.3493,90.7403,86790.0
2020-03-11 14:00:00,99.86,100.03,99.03,99.15,149470.0,90.8131,90.9677,90.0583,90.1674,149470.0
2020-03-11 14:10:00,99.2,99.33,98.95,99.06,52662.0,90.2129,90.3311,89.9855,90.0855,52662.0
2020-03-11 14:20:00,99.04,99.28,98.95,99.08,88884.0,90.0674,90.2856,89.9855,90.1037,88884.0
2020-03-11 14:30:00,99.12,99.74,99.04,99.53,88944.0,90.1401,90.7039,90.0674,90.513,88944.0
2020-03-11 14:40:00,99.49,100.05,99.37,99.46,85299.0,90.4766,90.9859,90.3675,90.4493,85299.0
2020-03-11 14:50:00,99.51,99.81,99.12,99.22,62417.0,90.4948,90.7676,90.1401,90.2311,62417.0
2020-03-11 15:00:00,99.27,99.43,98.1,98.29,141252.0,90.2765,90.422,89.2125,89.3853,141252.0
2020-03-11 15:10:00,98.28,98.73,98.12,98.4,90835.0,89.3762,89.7854,89.2307,89.4853,90835.0
2020-03-11 15:20:00,98.4,98.65,97.75,98.47,182837.0,89.4853,89.7127,88.8942,89.549,182837.0
2020-03-11 15:30:00,98.47,99.45,98.27,99.27,137885.0,89.549,90.4402,89.3671,90.2765,137885.0
2020-03-11 15:40:00,99.28,99.76,99.04,99.51,181669.0,90.2856,90.7221,90.0674,90.4948,181669.0
2020-03-11 15:50:00,99.47,99.88,98.57,99.14,412451.0,90.4584,90.8313,89.6399,90.1583,412451.0
2020-03-12 09:30:00,91.21,92.82,90.88,92.28,388189.0,82.9467,84.4109,82.6466,83.9198,388189.0
2020-03-12 09:40:00,92.28,92.28,92.28,92.28,0.0,83.9198,83.9198,83.9198,83.9198,0.0
2020-03-12 09:50:00,90.0,93.84,89.35,93.73,278767.0,81.8463,85.3385,81.2552,85.2384,278767.0
2020-03-12 10:00:00,93.67,93.67,90.01,90.3,205076.0,85.1839,85.1839,81.8554,82.1192,205076.0
2020-03-12 10:10:00,90.21,91.41,89.6,91.24,222985.0,82.0373,83.1286,81.4826,82.974,222985.0
2020-03-12 10:20:00,91.25,92.32,90.77,92.01,134851.0,82.9831,83.9562,82.5466,83.6742,134851.0
2020-03-12 10:30:00,92.35,93.56,91.7,91.72,275174.0,83.9834,85.0838,83.3923,83.4105,275174.0
2020-03-12 10:40:00,91.72,92.02,91.02,91.51,150240.0,83.4105,83.6833,82.7739,83.2195,150240.0
2020-03-12 10:50:00,91.48,91.72,91.02,91.34,146616.0,83.1923,83.4105,82.7739,83.0649,146616.0
2020-03-12 11:00:00,91.3,91.3,90.35,90.95,261931.0,83.0286,83.0286,82.1646,82.7103,261931.0
2020-03-12 11:10:00,90.93,91.21,90.41,90.83,185716.0,82.6921,82.9467,82.2192,82.6012,185716.0
2020-03-12 11:20:00,90.89,91.85,90.6,91.46,111993.0,82.6557,83.5287,82.392,83.1741,111993.0
2020-03-12 11:30:00,91.53,91.6,90.44,90.51,176367.0,83.2377,83.3014,82.2465,82.3101,176367.0
2020-03-12 11:40:00,90.55,90.83,90.41,90.44,197534.0,82.3465,82.6012,82.2192,82.2465,197534.0
2020-03-12 11:50:00,90.48,91.4,90.02,91.29,192352.0,82.2829,83.1195,81.8645,83.0195,192352.0
2020-03-12 12:00:00,91.26,91.44,90.45,90.45,193967.0,82.9922,83.1559,82.2556,82.2556,193967.0
2020-03-12 12:10:00,90.48,90.73,90.06,90.28,226554.0,82.2829,82.5102,81.9009,82.101,226554.0
2020-03-12 12:20:00,90.29,92.19,90.24,91.71,176510.0,82.1101,83.8379,82.0646,83.4014,176510.0
2020-03-12 12:30:00,91.67,91.67,90.66,90.77,82702.0,83.3651,83.3651,82.4466,82.5466,82702.0
2020-03-12 12:40:00,90.68,90.8,89.97,90.02,175830.0,82.4647,82.5739,81.8191,81.8645,175830.0
2020-03-12 12:50:00,90.05,93.89,90.03,93.11,195662.0,81.8918,85.3839,81.8736,84.6746,195662.0
2020-03-12 13:00:00,93.23,94.9,92.43,94.17,191286.0,84.7837,86.3024,84.0562,85.6386,191286.0
2020-03-12 13:10:00,94.2,94.45,91.02,91.67,121214.0,85.6658,85.8932,82.7739,83.3651,121214.0
2020-03-12 13:20:00,91.58,91.89,91.1,91.66,81143.0,83.2832,83.5651,82.8467,83.356,81143.0
2020-03-12 13:30:00,91.61,92.01,89.68,89.68,127076.0,83.3105,83.6742,81.5553,81.5553,127076.0
2020-03-12 13:40:00,89.71,91.4,89.43,91.1,111991.0,81.5826,83.1195,81.328,82.8467,111991.0
2020-03-12 13:50:00,91.13,91.69,90.71,91.65,101825.0,82.874,83.3832,82.492,83.3469,101825.0
2020-03-12 14:00:00,91.65,91.96,90.97,91.26,98284.0,83.3469,83.6288,82.7285,82.9922,98284.0
2020-03-12 14:10:00,91.26,91.54,90.4,90.4,222016.0,82.9922,83.2468,82.2101,82.2101,222016.0
2020-03-12 14:20:00,90.53,91.06,90.11,90.55,87139.0,82.3283,82.8103,81.9464,82.3465,87139.0
2020-03-12 14:30:00,90.48,90.63,89.63,89.64,95823.0,82.2829,82.4193,81.5099,81.519,95823.0
2020-03-12 14:40:00,89.72,90.51,89.34,90.26,174874.0,81.5917,82.3101,81.2461,82.0828,174874.0
2020-03-12 14:50:00,90.25,90.85,89.73,89.73,107315.0,82.0737,82.6193,81.6008,81.6008,107315.0
2020-03-12 15:00:00,89.72,90.17,89.11,89.92,123521.0,81.5917,82.0009,81.037,81.7736,123521.0
2020-03-12 15:10:00,89.93,90.75,89.25,89.56,119435.0,81.7827,82.5284,81.1643,81.4462,119435.0
2020-03-12 15:20:00,89.59,90.14,89.32,89.92,211178.0,81.4735,81.9737,81.228,81.7736,211178.0
2020-03-12 15:30:00,89.94,91.3,89.91,91.17,309498.0,81.7918,83.0286,81.7645,82.9104,309498.0
2020-03-12 15:40:00,91.15,91.88,91.01,91.34,441171.0,82.8922,83.556,82.7648,83.0649,441171.0
2020-03-12 15:50:00,91.39,92.21,89.84,89.92,630027.0,83.1104,83.8561,81.7008,81.7736,630027.0
2020-03-13 09:30:00,93.66,95.72,93.48,93.5,280233.0,85.1748,87.0481,85.0111,85.0293,280233.0
2020-03-13 09:40:00,93.13,94.23,92.7,93.24,93766.0,84.6928,85.6931,84.3017,84.7928,93766.0
2020-03-13 09:50:00,93.29,93.3,91.74,92.31,167050.0,84.8383,84.8474,83.4287,83.9471,167050.0
2020-03-13 10:00:00,92.28,93.64,92.12,92.93,136589.0,83.9198,85.1566,83.7743,84.5109,136589.0
2020-03-13 10:10:00,92.92,94.5,92.74,94.35,162600.0,84.5018,85.9387,84.3381,85.8023,162600.0
2020-03-13 10:20:00,94.36,94.48,93.5,93.7,135089.0,85.8113,85.9205,85.0293,85.2111,135089.0
2020-03-13 10:30:00,93.52,93.73,92.4,92.86,175016.0,85.0474,85.2384,84.0289,84.4472,175016.0
2020-03-13 10:40:00,92.85,93.1,92.4,92.49,185626.0,84.4381,84.6655,84.0289,84.1108,185626.0
2020-03-13 10:50:00,92.52,92.81,91.38,91.46,108475.0,84.138,84.4018,83.1013,83.1741,108475.0
2020-03-13 11:00:00,91.42,92.41,91.41,92.39,192837.0,83.1377,84.038,83.1286,84.0198,192837.0
2020-03-13 11:10:00,92.4,92.68,91.84,92.33,75540.0,84.0289,84.2836,83.5197,83.9653,75540.0
2020-03-13 11:20:00,92.44,92.51,90.7,90.76,216746.0,84.0653,84.129,82.4829,82.5375,216746.0
2020-03-13 11:30:00,90.71,90.92,89.0,89.45,152783.0,82.492,82.683,80.9369,81.3462,152783.0
2020-03-13 11:40:00,89.36,89.45,88.38,88.45,149937.0,81.2643,81.3462,80.3731,80.4368,149937.0
2020-03-13 11:50:00,88.57,90.57,88.57,90.09,81279.0,80.5459,82.3647,80.5459,81.9282,81279.0
2020-03-13 12:00:00,90.1,90.69,89.69,90.5,155527.0,81.9373,82.4738,81.5644,82.301,155527.0
2020-03-13 12:10:00,90.44,91.05,90.2,90.74,82284.0,82.2465,82.8012,82.0282,82.5193,82284.0
2020-03-13 12:20:00,90.7,90.9,89.83,89.98,127782.0,82.4829,82.6648,81.6917,81.8282,127782.0
2020-03-13 12:30:00,89.96,90.74,89.96,90.74,179692.0,81.81,82.5193,81.81,82.5193,179692.0
2020-03-13 12:40:00,90.73,91.54,90.63,90.9,101625.0,82.5102,83.2468,82.4193,82.6648,101625.0
2020-03-13 12:50:00,90.95,91.5,89.88,90.01,145638.0,82.7103,83.2105,81.7372,81.8554,145638.0
2020-03-13 13:00:00,89.98,90.32,89.64,89.99,84130.0,81.8282,82.1374,81.519,81.8373,84130.0
2020-03-13 13:10:00,89.98,90.56,89.87,90.3,93905.0,81.8282,82.3556,81.7281,82.1192,93905.0
2020-03-13 13:20:00,90.39,91.71,90.36,91.58,74680.0,82.201,83.4014,82.1737,83.2832,74680.0
2020-03-13 13:30:00,91.62,92.24,91.18,91.43,113320.0,83.3196,83.8834,82.9194,83.1468,113320.0
2020-03-13 13:40:00,91.44,92.33,91.38,92.32,129885.0,83.1559,83.9653,83.1013,83.9562,129885.0
2020-03-13 13:50:00,92.26,92.79,91.84,92.0,123202.0,83.9016,84.3836,83.5197,83.6652,123202.0
2020-03-13 14:00:00,92.0,92.04,91.09,91.41,120462.0,83.6652,83.7015,82.8376,83.1286,120462.0
2020-03-13 14:10:00,91.4,91.48,90.77,90.91,167984.0,83.1195,83.1923,82.5466,82.6739,167984.0
2020-03-13 14:20:00,90.84,91.12,90.55,90.65,130782.0,82.6102,82.8649,82.3465,82.4375,130782.0
2020-03-13 14:30:00,90.68,90.78,90.06,90.18,120244.0,82.4647,82.5557,81.9009,82.01,120244.0
2020-03-13 14:40:00,90.16,90.89,89.76,89.78,158036.0,81.9919,82.6557,81.6281,81.6463,158036.0
2020-03-13 14:50:00,89.86,90.54,89.71,90.21,131500.0,81.719,82.3374,81.5826,82.0373,131500.0
2020-03-13 15:00:00,90.21,91.16,90.06,90.57,166026.0,82.0373,82.9013,81.9009,82.3647,166026.0
2020-03-13 15:10:00,90.59,91.51,90.37,91.01,236117.0,82.3829,83.2195,82.1828,82.7648,236117.0
2020-03-13 15:20:00,91.03,91.74,90.81,91.69,163007.0,82.783,83.4287,82.583,83.3832,163007.0
2020-03-13 15:30:00,91.67,91.98,90.51,91.19,292595.0,83.3651,83.647,82.3101,82.9285,292595.0
2020-03-13 15:40:00,91.18,95.19,90.97,94.58,357144.0,82.9194,86.5662,82.7285,86.0114,357144.0
2020-03-13 15:50:00,94.64,96.56,94.5,96.49,850946.0,86.066,87.812,85.9387,87.7484,850946.0
2020-03-16 09:30:00,85.55,85.55,85.55,85.55,257.0,77.7995,77.7995,77.7995,77.7995,257.0
2020-03-16 09:40:00,85.0,86.75,84.86,86.49,292713.0,77.2993,78.8908,77.172,78.6543,292713.0
2020-03-16 09:50:00,86.58,86.65,84.56,84.56,257450.0,78.7362,78.7998,76.8992,76.8992,257450.0
2020-03-16 10:00:00,84.68,86.23,84.34,86.17,309738.0,77.0083,78.4179,76.6991,78.3633,309738.0
2020-03-16 10:10:00,86.22,87.6,85.32,85.32,183317.0,78.4088,79.6638,77.5903,77.5903,183317.0
2020-03-16 10:20:00,85.35,85.87,85.02,85.35,277175.0,77.6176,78.0905,77.3175,77.6176,277175.0
2020-03-16 10:30:00,85.36,85.81,84.51,85.01,464861.0,77.6267,78.0359,76.8537,77.3084,464861.0
2020-03-16 10:40:00,85.05,85.32,84.44,84.73,201197.0,77.3448,77.5903,76.7901,77.0538,201197.0
2020-03-16 10:50:00,84.83,85.11,84.2,84.47,315112.0,77.1447,77.3994,76.5718,76.8173,315112.0
2020-03-16 11:00:00,84.41,84.9,83.91,84.51,184793.0,76.7628,77.2084,76.3081,76.8537,184793.0
2020-03-16 11:10:00,84.51,86.27,84.43,86.19,252701.0,76.8537,78.4543,76.781,78.3815,252701.0
2020-03-16 11:20:00,86.28,86.36,84.85,85.19,255777.0,78.4634,78.5361,77.1629,77.4721,255777.0
2020-03-16 11:30:00,85.25,85.43,83.94,84.29,165453.0,77.5267,77.6904,76.3354,76.6537,165453.0
2020-03-16 11:40:00,84.45,84.45,83.87,84.19,149641.0,76.7992,76.7992,76.2717,76.5627,149641.0
2020-03-16 11:50:00,84.19,84.46,83.87,84.39,147762.0,76.5627,76.8083,76.2717,76.7446,147762.0
2020-03-16 12:00:00,84.41,84.57,83.91,83.95,188335.0,76.7628,76.9083,76.3081,76.3445,188335.0
2020-03-16 12:10:00,83.99,84.21,83.04,83.28,191326.0,76.3808,76.5809,75.5169,75.7352,191326.0
2020-03-16 12:20:00,83.22,83.83,83.14,83.44,110413.0,75.6806,76.2353,75.6078,75.8807,110413.0
2020-03-16 12:30:00,83.45,83.85,83.03,83.55,256322.0,75.8898,76.2535,75.5078,75.9807,256322.0
2020-03-16 12:40:00,83.58,83.58,82.79,82.88,100692.0,76.008,76.008,75.2895,75.3714,100692.0
2020-03-16 12:50:00,82.9,82.9,81.93,82.44,159566.0,75.3896,75.3896,74.5075,74.9713,159566.0
2020-03-16 13:00:00,82.4,82.76,81.87,82.05,114994.0,74.9349,75.2623,74.4529,74.6166,114994.0
2020-03-16 13:10:00,82.05,83.02,82.0,82.36,107984.0,74.6166,75.4987,74.5711,74.8985,107984.0
2020-03-16 13:20:00,82.34,82.49,81.83,82.19,106647.0,74.8803,75.0167,74.4165,74.7439,106647.0
2020-03-16 13:30:00,82.14,82.15,80.78,81.11,167475.0,74.6984,74.7075,73.4616,73.7617,167475.0
2020-03-16 13:40:00,81.11,81.15,80.49,80.52,255988.0,73.7617,73.7981,73.1979,73.2252,255988.0
2020-03-16 13:50:00,80.53,80.79,80.25,80.44,164045.0,73.2343,73.4707,72.9797,73.1524,164045.0
2020-03-16 14:00:00,80.4,80.47,79.6,79.6,138531.0,73.1161,73.1797,72.3885,72.3885,138531.0
2020-03-16 14:10:00,79.62,79.62,78.55,78.61,118051.0,72.4067,72.4067,71.4337,71.4882,118051.0
2020-03-16 14:20:00,78.59,79.43,78.51,79.43,191279.0,71.47,72.2339,71.3973,72.2339,191279.0
2020-03-16 14:30:00,79.44,80.67,79.31,80.18,378479.0,72.243,73.3616,72.1248,72.916,378479.0
2020-03-16 14:40:00,80.2,80.32,78.81,78.91,252603.0,72.9342,73.0433,71.6701,71.7611,252603.0
2020-03-16 14:50:00,78.91,79.02,77.98,78.08,337793.0,71.7611,71.8611,70.9153,71.0063,337793.0
2020-03-16 15:00:00,78.08,78.61,77.52,77.62,330508.0,71.0063,71.4882,70.497,70.5879,330508.0
2020-03-16 15:10:00,77.65,77.93,76.87,76.93,520373.0,70.6152,70.8698,69.9059,69.9604,520373.0
2020-03-16 15:20:00,76.98,77.13,76.5,76.5,368042.0,70.0059,70.1423,69.5694,69.5694,368042.0
2020-03-16 15:30:00,76.49,76.49,75.02,75.89,552961.0,69.5603,69.5603,68.2235,69.0147,552961.0
2020-03-16 15:40:00,75.9,76.16,75.0,75.16,881394.0,69.0238,69.2602,68.2053,68.3508,881394.0
2020-03-16 15:50:00,75.18,75.24,71.18,72.57,1551477.0,68.369,68.4235,64.7314,65.9954,1551477.0
2020-03-17 09:30:00,73.56,74.06,70.05,70.27,629083.0,66.8957,67.3505,63.7037,63.9038,629083.0
2020-03-17 09:40:00,70.14,70.4,68.13,68.19,661170.0,63.7856,64.022,61.9577,62.0122,661170.0
2020-03-17 09:50:00,68.16,68.35,64.47,65.11,596782.0,61.985,62.1578,58.6293,59.2113,596782.0
2020-03-17 10:00:00,65.14,66.39,64.25,66.07,527721.0,59.2386,60.3753,58.4292,60.0843,527721.0
2020-03-17 10:10:00,66.08,67.0,65.44,66.02,479171.0,60.0934,60.9301,59.5114,60.0388,479171.0
2020-03-17 10:20:00,66.08,67.0,65.57,66.77,313834.0,60.0934,60.9301,59.6296,60.7209,313834.0
2020-03-17 10:30:00,66.81,67.0,65.36,66.15,494705.0,60.7573,60.9301,59.4386,60.1571,494705.0
2020-03-17 10:40:00,66.15,67.0,65.65,66.1,293306.0,60.1571,60.9301,59.7024,60.1116,293306.0
2020-03-17 10:50:00,66.11,66.99,65.61,66.23,325604.0,60.1207,60.921,59.666,60.2298,325604.0
2020-03-17 11:00:00,66.23,66.51,65.61,66.26,279242.0,60.2298,60.4845,59.666,60.2571,279242.0
2020-03-17 11:10:00,66.2,67.81,66.18,67.68,482494.0,60.2025,61.6667,60.1843,61.5485,482494.0
2020-03-17 11:20:00,67.86,68.93,67.8,68.48,259344.0,61.7121,62.6852,61.6576,62.276,259344.0
2020-03-17 11:30:00,68.51,69.14,68.12,68.29,413648.0,62.3033,62.8762,61.9486,62.1032,413648.0
2020-03-17 11:40:00,68.3,71.73,68.26,71.73,347501.0,62.1123,65.2315,62.0759,65.2315,347501.0
2020-03-17 11:50:00,71.67,73.7,71.55,73.16,460626.0,65.177,67.0231,65.0678,66.532,460626.0
2020-03-17 12:00:00,73.05,75.62,72.7,75.19,396321.0,66.432,68.7691,66.1137,68.3781,396321.0
2020-03-17 12:10:00,75.24,75.62,72.93,73.1,370622.0,68.4235,68.7691,66.3228,66.4774,370622.0
2020-03-17 12:20:00,73.17,73.22,72.06,72.39,279994.0,66.5411,66.5866,65.5316,65.8317,279994.0
2020-03-17 12:30:00,72.33,72.89,71.87,72.38,220921.0,65.7772,66.2864,65.3589,65.8227,220921.0
2020-03-17 12:40:00,72.43,72.99,72.37,72.75,84675.0,65.8681,66.3774,65.8136,66.1591,84675.0
2020-03-17 12:50:00,72.74,72.74,71.41,71.95,169412.0,66.15,66.15,64.9405,65.4316,169412.0
2020-03-17 13:00:00,71.95,72.63,70.76,71.06,158260.0,65.4316,66.05,64.3494,64.6222,158260.0
2020-03-17 13:10:00,71.06,71.35,70.08,70.87,146876.0,64.6222,64.886,63.731,64.4495,146876.0
2020-03-17 13:20:00,70.9,71.17,70.2,70.22,130276.0,64.4767,64.7223,63.8402,63.8583,130276.0
2020-03-17 13:30:00,70.17,70.59,70.01,70.42,178739.0,63.8129,64.1948,63.6674,64.0402,178739.0
2020-03-17 13:40:00,70.41,70.78,70.1,70.26,186909.0,64.0311,64.3676,63.7492,63.8947,186909.0
2020-03-17 13:50:00,70.27,70.35,68.86,69.0,267195.0,63.9038,63.9766,62.6216,62.7489,267195.0
2020-03-17 14:00:00,68.97,71.15,68.76,70.86,203260.0,62.7216,64.7041,62.5306,64.4404,203260.0
2020-03-17 14:10:00,70.91,72.0,70.49,71.44,159087.0,64.4858,65.4771,64.1039,64.9678,159087.0
2020-03-17 14:20:00,71.45,71.77,70.39,71.28,153033.0,64.9769,65.2679,64.0129,64.8223,153033.0
2020-03-17 14:30:00,71.35,72.97,71.28,72.57,207798.0,64.886,66.3592,64.8223,65.9954,207798.0
2020-03-17 14:40:00,72.53,72.61,70.29,70.45,190385.0,65.9591,66.0318,63.922,64.0675,190385.0
2020-03-17 14:50:00,70.37,70.87,70.09,70.77,133258.0,63.9948,64.4495,63.7401,64.3585,133258.0
2020-03-17 15:00:00,70.75,71.46,69.57,71.28,291496.0,64.3403,64.986,63.2672,64.8223,291496.0
2020-03-17 15:10:00,71.23,71.67,70.83,71.36,193583.0,64.7768,65.177,64.4131,64.8951,193583.0
2020-03-17 15:20:00,71.36,71.4,70.42,70.92,211989.0,64.8951,64.9314,64.0402,64.4949,211989.0
2020-03-17 15:30:00,70.92,73.33,70.85,72.59,350507.0,64.4949,66.6866,64.4313,66.0136,350507.0
2020-03-17 15:40:00,72.65,74.03,72.6,73.98,301675.0,66.0682,67.3232,66.0227,67.2777,301675.0
2020-03-17 15:50:00,73.97,74.23,72.26,73.79,723888.0,67.2686,67.505,65.7135,67.1049,723888.0
2020-03-18 09:30:00,68.5,70.12,67.78,67.84,375590.0,62.2942,63.7674,61.6394,61.694,375590.0
2020-03-18 09:40:00,67.84,69.42,67.01,67.04,270551.0,61.694,63.1308,60.9392,60.9664,270551.0
2020-03-18 09:50:00,67.02,68.75,66.78,67.81,210476.0,60.9482,62.5215,60.73,61.6667,210476.0
2020-03-18 10:00:00,67.81,68.11,67.0,67.05,182648.0,61.6667,61.9395,60.9301,60.9755,182648.0
2020-03-18 10:10:00,67.05,67.2,66.28,66.53,180492.0,60.9755,61.1119,60.2753,60.5026,180492.0
2020-03-18 10:20:00,66.49,66.95,66.24,66.86,204010.0,60.4663,60.8846,60.2389,60.8027,204010.0
2020-03-18 10:30:00,66.84,67.52,66.43,66.76,177770.0,60.7846,61.4029,60.4117,60.7118,177770.0
2020-03-18 10:40:00,66.72,67.16,66.51,66.8,142214.0,60.6754,61.0756,60.4845,60.7482,142214.0
2020-03-18 10:50:00,66.74,66.74,66.07,66.47,155883.0,60.6936,60.6936,60.0843,60.4481,155883.0
2020-03-18 11:00:00,66.47,66.89,65.05,65.05,191789.0,60.4481,60.83,59.1567,59.1567,191789.0
2020-03-18 11:10:00,65.06,65.14,64.32,64.45,202852.0,59.1658,59.2386,58.4929,58.6111,202852.0
2020-03-18 11:20:00,64.48,64.73,63.66,63.84,209909.0,58.6384,58.8657,57.8927,58.0563,209909.0
2020-03-18 11:30:00,63.85,64.55,63.57,64.21,143161.0,58.0654,58.702,57.8108,58.3928,143161.0
2020-03-18 11:40:00,64.22,64.73,63.77,64.67,160489.0,58.4019,58.8657,57.9927,58.8111,160489.0
2020-03-18 11:50:00,64.69,65.33,64.56,65.07,169676.0,58.8293,59.4114,58.7111,59.1749,169676.0
2020-03-18 12:00:00,65.06,65.06,64.24,64.65,121965.0,59.1658,59.1658,58.4201,58.793,121965.0
2020-03-18 12:10:00,64.58,65.08,63.75,64.61,147496.0,58.7293,59.184,57.9745,58.7566,147496.0
2020-03-18 12:20:00,64.55,65.17,64.41,65.15,119843.0,58.702,59.2659,58.5747,59.2477,119843.0
2020-03-18 12:30:00,65.19,65.55,65.04,65.31,154297.0,59.284,59.6114,59.1476,59.3932,154297.0
2020-03-18 12:40:00,65.31,65.67,64.83,65.28,126262.0,59.3932,59.7206,58.9567,59.3659,126262.0
2020-03-18 12:50:00,65.27,65.29,64.79,64.79,159352.0,59.3568,59.375,58.9203,58.9203,159352.0
2020-03-18 13:00:00,64.79,64.79,64.79,64.79,0.0,58.9203,58.9203,58.9203,58.9203,0.0
2020-03-18 13:10:00,63.94,65.1,62.67,63.0,226877.0,58.1473,59.2022,56.9923,57.2924,226877.0
2020-03-18 13:20:00,62.94,63.22,62.57,62.76,216565.0,57.2379,57.4925,56.9014,57.0742,216565.0
2020-03-18 13:30:00,62.77,63.14,62.15,62.64,377689.0,57.0833,57.4198,56.5195,56.9651,377689.0
2020-03-18 13:40:00,62.6,62.78,61.0,62.69,406542.0,56.9287,57.0924,55.4736,57.0105,406542.0
2020-03-18 13:50:00,62.68,63.36,62.33,62.6,238388.0,57.0014,57.6198,56.6831,56.9287,238388.0
2020-03-18 14:00:00,62.67,63.59,62.53,62.73,206409.0,56.9923,57.829,56.865,57.0469,206409.0
2020-03-18 14:10:00,62.76,63.1,62.52,62.74,198423.0,57.0742,57.3834,56.8559,57.056,198423.0
2020-03-18 14:20:00,62.72,63.1,62.63,62.97,174124.0,57.0378,57.3834,56.956,57.2652,174124.0
2020-03-18 14:30:00,62.93,64.0,62.5,63.93,172312.0,57.2288,58.2018,56.8377,58.1382,172312.0
2020-03-18 14:40:00,63.96,64.15,63.37,63.84,251625.0,58.1655,58.3383,57.6289,58.0563,251625.0
2020-03-18 14:50:00,63.9,66.89,63.0,66.86,281348.0,58.1109,60.83,57.2924,60.8027,281348.0
2020-03-18 15:00:00,66.91,66.96,64.78,65.5,204008.0,60.8482,60.8937,58.9112,59.566,204008.0
2020-03-18 15:10:00,65.54,66.14,64.57,64.6,187417.0,59.6023,60.148,58.7202,58.7475,187417.0
2020-03-18 15:20:00,64.63,64.72,61.96,61.97,272176.0,58.7748,58.8566,56.3467,56.3558,272176.0
2020-03-18 15:30:00,61.97,62.9,61.5,62.02,260396.0,56.3558,57.2015,55.9283,56.4012,260396.0
2020-03-18 15:40:00,62.02,63.45,61.57,62.09,354806.0,56.4012,57.7017,55.992,56.4649,354806.0
2020-03-18 15:50:00,62.19,66.61,61.87,65.15,991441.0,56.5558,60.5754,56.2648,59.2477,991441.0
2020-03-19 09:30:00,64.41,64.8,62.0,62.12,386116.0,58.5747,58.9294,56.383,56.4922,386116.0
2020-03-19 09:40:00,62.16,62.16,60.0,60.07,269775.0,56.5285,56.5285,54.5642,54.6279,269775.0
2020-03-19 09:50:00,60.06,64.27,60.06,62.8,362755.0,54.6188,58.4474,54.6188,57.1106,362755.0
2020-03-19 10:00:00,62.74,64.37,61.25,63.18,316234.0,57.056,58.5383,55.701,57.4561,316234.0
2020-03-19 10:10:00,63.12,65.0,62.73,64.36,312007.0,57.4016,59.1113,57.0469,58.5292,312007.0
2020-03-19 10:20:00,64.27,64.72,63.05,64.41,219992.0,58.4474,58.8566,57.3379,58.5747,219992.0
2020-03-19 10:30:00,64.41,65.73,64.19,65.24,339757.0,58.5747,59.7751,58.3746,59.3295,339757.0
2020-03-19 10:40:00,65.24,65.46,64.75,65.12,408076.0,59.3295,59.5296,58.8839,59.2204,408076.0
2020-03-19 10:50:00,65.11,66.29,64.99,65.51,304676.0,59.2113,60.2844,59.1022,59.575,304676.0
2020-03-19 11:00:00,65.53,67.42,65.4,67.35,265983.0,59.5932,61.312,59.475,61.2484,265983.0
2020-03-19 11:10:00,67.42,68.85,66.72,68.34,360554.0,61.312,62.6125,60.6754,62.1487,360554.0
2020-03-19 11:20:00,68.36,73.21,67.8,71.85,392449.0,62.1668,66.5775,61.6576,65.3407,392449.0
2020-03-19 11:30:00,71.84,72.72,68.88,72.31,310886.0,65.3316,66.1318,62.6397,65.759,310886.0
2020-03-19 11:40:00,72.31,72.31,69.5,70.5,152127.0,65.759,65.759,63.2036,64.113,152127.0
2020-03-19 11:50:00,70.52,70.96,69.37,69.57,223231.0,64.1312,64.5313,63.0853,63.2672,223231.0
2020-03-19 12:00:00,69.48,69.49,68.27,68.61,153809.0,63.1854,63.1945,62.085,62.3942,153809.0
2020-03-19 12:10:00,68.66,69.0,68.27,68.81,219114.0,62.4397,62.7489,62.085,62.5761,219114.0
2020-03-19 12:20:00,68.8,69.0,67.93,68.93,128129.0,62.567,62.7489,61.7758,62.6852,128129.0
2020-03-19 12:30:00,68.94,69.13,67.75,69.02,212262.0,62.6943,62.8671,61.6121,62.7671,212262.0
2020-03-19 12:40:00,69.02,69.46,68.78,69.19,209627.0,62.7671,63.1672,62.5488,62.9217,209627.0
2020-03-19 12:50:00,69.19,69.34,68.25,68.47,179929.0,62.9217,63.0581,62.0668,62.2669,179929.0
2020-03-19 13:00:00,68.53,69.16,68.07,68.8,147900.0,62.3214,62.8944,61.9031,62.567,147900.0
2020-03-19 13:10:00,68.78,69.15,68.28,68.91,122902.0,62.5488,62.8853,62.0941,62.667,122902.0
2020-03-19 13:20:00,68.91,69.19,66.46,66.49,151475.0,62.667,62.9217,60.439,60.4663,151475.0
2020-03-19 13:30:00,66.41,67.08,65.58,67.08,136165.0,60.3935,61.0028,59.6387,61.0028,136165.0
2020-03-19 13:40:00,67.09,68.29,66.73,68.18,121897.0,61.0119,62.1032,60.6845,62.0032,121897.0
2020-03-19 13:50:00,68.15,68.79,67.89,68.28,201629.0,61.9759,62.5579,61.7394,62.0941,201629.0
2020-03-19 14:00:00,68.29,68.54,67.96,68.15,131980.0,62.1032,62.3305,61.8031,61.9759,131980.0
2020-03-19 14:10:00,68.18,71.32,68.16,71.32,249120.0,62.0032,64.8587,61.985,64.8587,249120.0
2020-03-19 14:20:00,71.17,72.48,70.78,71.99,281432.0,64.7223,65.9136,64.3676,65.468,281432.0
2020-03-19 14:30:00,71.98,72.48,71.01,71.08,261344.0,65.4589,65.9136,64.5768,64.6404,261344.0
2020-03-19 14:40:00,71.14,71.55,69.89,70.3,181202.0,64.695,65.0678,63.5582,63.9311,181202.0
2020-03-19 14:50:00,70.26,70.26,68.86,69.47,157764.0,63.8947,63.8947,62.6216,63.1763,157764.0
2020-03-19 15:00:00,69.42,69.5,68.5,68.75,160809.0,63.1308,63.2036,62.2942,62.5215,160809.0
2020-03-19 15:10:00,68.69,69.48,68.21,68.76,166316.0,62.467,63.1854,62.0304,62.5306,166316.0
2020-03-19 15:20:00,68.76,69.47,68.67,69.13,221683.0,62.5306,63.1763,62.4488,62.8671,221683.0
2020-03-19 15:30:00,69.16,69.74,69.16,69.6,280466.0,62.8944,63.4218,62.8944,63.2945,280466.0
2020-03-19 15:40:00,69.59,70.34,69.43,70.22,350134.0,63.2854,63.9675,63.1399,63.8583,350134.0
2020-03-19 15:50:00,70.28,70.32,68.46,69.9,638436.0,63.9129,63.9493,62.2578,63.5673,638436.0
2020-03-20 09:30:00,72.25,72.98,68.26,68.27,1023367.0,65.7044,66.3683,62.0759,62.085,1023367.0
2020-03-20 09:40:00,68.54,70.36,66.72,69.03,247358.0,62.3305,63.9857,60.6754,62.7761,247358.0
2020-03-20 09:50:00,69.04,69.28,68.0,68.54,163971.0,62.7852,63.0035,61.8395,62.3305,163971.0
2020-03-20 10:00:00,68.66,69.2,68.18,68.84,161526.0,62.4397,62.9307,62.0032,62.6034,161526.0
2020-03-20 10:10:00,68.89,70.2,68.36,69.41,208382.0,62.6488,63.8402,62.1668,63.1217,208382.0
2020-03-20 10:20:00,69.4,70.18,69.15,70.03,120010.0,63.1126,63.822,62.8853,63.6856,120010.0
2020-03-20 10:30:00,70.11,72.24,70.07,72.24,496017.0,63.7583,65.6953,63.7219,65.6953,496017.0
2020-03-20 10:40:00,72.1,72.88,71.04,72.23,252696.0,65.568,66.2774,64.6041,65.6862,252696.0
2020-03-20 10:50:00,72.15,72.94,71.8,72.3,227440.0,65.6135,66.3319,65.2952,65.7499,227440.0
2020-03-20 11:00:00,72.29,72.93,71.68,72.55,108440.0,65.7408,66.3228,65.1861,65.9773,108440.0
2020-03-20 11:10:00,72.46,72.94,71.56,72.33,149858.0,65.8954,66.3319,65.0769,65.7772,149858.0
2020-03-20 11:20:00,72.48,72.49,70.27,70.48,215922.0,65.9136,65.9227,63.9038,64.0948,215922.0
2020-03-20 11:30:00,70.47,71.03,69.68,69.68,103702.0,64.0857,64.595,63.3673,63.3673,103702.0
2020-03-20 11:40:00,69.82,70.25,69.55,70.01,68790.0,63.4946,63.8856,63.249,63.6674,68790.0
2020-03-20 11:50:00,70.0,70.64,69.67,70.43,86435.0,63.6583,64.2403,63.3582,64.0493,86435.0
2020-03-20 12:00:00,70.34,70.77,69.11,69.35,151570.0,63.9675,64.3585,62.8489,63.0672,151570.0
2020-03-20 12:10:00,69.34,70.74,69.33,70.64,156968.0,63.0581,64.3312,63.049,64.2403,156968.0
2020-03-20 12:20:00,70.63,70.63,69.54,69.91,103694.0,64.2312,64.2312,63.2399,63.5764,103694.0
2020-03-20 12:30:00,69.79,70.59,69.18,69.48,94398.0,63.4673,64.1948,62.9126,63.1854,94398.0
2020-03-20 12:40:00,69.58,70.49,69.3,70.48,83764.0,63.2763,64.1039,63.0217,64.0948,83764.0
2020-03-20 12:50:00,70.47,71.41,70.06,70.71,121662.0,64.0857,64.9405,63.7128,64.3039,121662.0
2020-03-20 13:00:00,70.65,71.82,70.64,71.56,79513.0,64.2494,65.3134,64.2403,65.0769,79513.0
2020-03-20 13:10:00,71.56,71.8,70.87,71.27,103848.0,65.0769,65.2952,64.4495,64.8132,103848.0
2020-03-20 13:20:00,71.29,71.29,69.53,70.43,82014.0,64.8314,64.8314,63.2309,64.0493,82014.0
2020-03-20 13:30:00,70.37,71.06,70.2,70.89,54258.0,63.9948,64.6222,63.8402,64.4676,54258.0
2020-03-20 13:40:00,70.81,70.94,70.08,70.13,82651.0,64.3949,64.5131,63.731,63.7765,82651.0
2020-03-20 13:50:00,70.13,70.9,69.86,70.81,69797.0,63.7765,64.4767,63.531,64.3949,69797.0
2020-03-20 14:00:00,70.73,70.9,70.17,70.49,82946.0,64.3221,64.4767,63.8129,64.1039,82946.0
2020-03-20 14:10:00,70.54,70.59,69.3,69.91,109928.0,64.1493,64.1948,63.0217,63.5764,109928.0
2020-03-20 14:20:00,69.97,70.22,68.91,69.41,138781.0,63.631,63.8583,62.667,63.1217,138781.0
2020-03-20 14:30:00,69.34,69.64,68.32,68.47,123473.0,63.0581,63.3309,62.1305,62.2669,123473.0
2020-03-20 14:40:00,68.57,68.67,67.52,68.13,134641.0,62.3578,62.4488,61.4029,61.9577,134641.0
2020-03-20 14:50:00,68.21,68.33,67.06,67.95,184985.0,62.0304,62.1396,60.9846,61.794,184985.0
2020-03-20 15:00:00,68.0,68.11,67.3,67.53,259846.0,61.8395,61.9395,61.2029,61.412,259846.0
2020-03-20 15:10:00,67.53,68.26,67.07,67.17,144900.0,61.412,62.0759,60.9937,61.0847,144900.0
2020-03-20 15:20:00,67.1,68.39,67.09,68.02,214599.0,61.021,62.1941,61.0119,61.8577,214599.0
2020-03-20 15:30:00,68.0,69.04,67.6,67.81,347119.0,61.8395,62.7852,61.4757,61.6667,347119.0
2020-03-20 15:40:00,67.83,68.23,66.89,67.02,360828.0,61.6849,62.0486,60.83,60.9482,360828.0
2020-03-20 15:50:00,66.88,67.03,65.53,66.34,1031244.0,60.8209,60.9573,59.5932,60.3299,1031244.0
2020-03-23 09:30:00,65.51,65.93,63.25,64.21,391458.0,59.575,59.957,57.5198,58.3928,391458.0
2020-03-23 09:40:00,64.27,65.82,63.05,65.25,233415.0,58.4474,59.857,57.3379,59.3386,233415.0
2020-03-23 09:50:00,65.33,68.28,64.61,68.23,254867.0,59.4114,62.0941,58.7566,62.0486,254867.0
2020-03-23 10:00:00,68.04,68.17,65.68,66.79,159765.0,61.8758,61.9941,59.7296,60.7391,159765.0
2020-03-23 10:10:00,66.83,68.44,66.83,66.9,222101.0,60.7755,62.2396,60.7755,60.8391,222101.0
2020-03-23 10:20:00,66.94,68.26,66.89,67.76,148079.0,60.8755,62.0759,60.83,61.6212,148079.0
2020-03-23 10:30:00,67.73,67.73,66.43,66.68,172615.0,61.5939,61.5939,60.4117,60.639,172615.0
2020-03-23 10:40:00,66.67,68.32,66.37,67.47,198210.0,60.63,62.1305,60.3571,61.3575,198210.0
2020-03-23 10:50:00,67.52,67.98,66.64,67.26,118650.0,61.4029,61.8213,60.6027,61.1665,118650.0
2020-03-23 11:00:00,67.22,67.91,66.56,67.66,166585.0,61.1301,61.7576,60.5299,61.5303,166585.0
2020-03-23 11:10:00,67.68,67.93,66.36,66.94,118337.0,61.5485,61.7758,60.348,60.8755,118337.0
2020-03-23 11:20:00,66.94,67.05,66.19,66.77,128791.0,60.8755,60.9755,60.1934,60.7209,128791.0
2020-03-23 11:30:00,66.72,67.45,66.46,66.98,143762.0,60.6754,61.3393,60.439,60.9119,143762.0
2020-03-23 11:40:00,67.02,67.12,66.28,66.7,141925.0,60.9482,61.0392,60.2753,60.6572,141925.0
2020-03-23 11:50:00,66.72,67.13,65.78,66.78,196662.0,60.6754,61.0483,59.8206,60.73,196662.0
2020-03-23 12:00:00,66.78,66.8,65.57,65.66,210704.0,60.73,60.7482,59.6296,59.7115,210704.0
2020-03-23 12:10:00,65.71,66.24,65.25,65.79,177742.0,59.7569,60.2389,59.3386,59.8297,177742.0
2020-03-23 12:20:00,65.81,66.66,65.56,66.04,156906.0,59.8479,60.6209,59.6205,60.057,156906.0
2020-03-23 12:30:00,66.05,66.86,65.68,66.3,160460.0,60.0661,60.8027,59.7296,60.2935,160460.0
2020-03-23 12:40:00,66.3,68.1,66.14,67.98,195001.0,60.2935,61.9304,60.148,61.8213,195001.0
2020-03-23 12:50:00,67.91,68.09,67.17,67.97,195166.0,61.7576,61.9213,61.0847,61.8122,195166.0
2020-03-23 13:00:00,67.94,68.12,67.56,67.91,136148.0,61.7849,61.9486,61.4393,61.7576,136148.0
2020-03-23 13:10:00,67.86,68.4,67.8,68.37,235944.0,61.7121,62.2032,61.6576,62.1759,235944.0
2020-03-23 13:20:00,68.34,68.6,68.06,68.2,199996.0,62.1487,62.3851,61.894,62.0213,199996.0
2020-03-23 13:30:00,68.16,68.58,67.78,68.21,178001.0,61.985,62.3669,61.6394,62.0304,178001.0
2020-03-23 13:40:00,68.25,69.11,68.12,68.75,173125.0,62.0668,62.8489,61.9486,62.5215,173125.0
2020-03-23 13:50:00,68.72,68.82,67.17,67.54,254160.0,62.4942,62.5852,61.0847,61.4211,254160.0
2020-03-23 14:00:00,67.45,68.11,66.68,67.24,208855.0,61.3393,61.9395,60.639,61.1483,208855.0
2020-03-23 14:10:00,67.15,67.94,67.13,67.27,97695.0,61.0665,61.7849,61.0483,61.1756,97695.0
2020-03-23 14:20:00,67.18,67.96,66.77,67.78,105025.0,61.0938,61.8031,60.7209,61.6394,105025.0
2020-03-23 14:30:00,67.73,67.95,67.2,67.27,119509.0,61.5939,61.794,61.1119,61.1756,119509.0
2020-03-23 14:40:00,67.4,68.75,67.29,68.67,176075.0,61.2938,62.5215,61.1938,62.4488,176075.0
2020-03-23 14:50:00,68.65,68.68,67.51,67.67,135730.0,62.4306,62.4579,61.3939,61.5394,135730.0
2020-03-23 15:00:00,67.7,68.08,67.03,67.39,162849.0,61.5666,61.9122,60.9573,61.2847,162849.0
2020-03-23 15:10:00,67.43,67.63,67.01,67.54,160440.0,61.3211,61.503,60.9392,61.4211,160440.0
2020-03-23 15:20:00,67.46,67.66,67.04,67.34,156351.0,61.3484,61.5303,60.9664,61.2393,156351.0
2020-03-23 15:30:00,67.3,67.44,66.28,67.02,212673.0,61.2029,61.3302,60.2753,60.9482,212673.0
2020-03-23 15:40:00,66.96,67.8,66.87,67.07,253623.0,60.8937,61.6576,60.8118,60.9937,253623.0
2020-03-23 15:50:00,67.15,68.51,67.1,67.72,573609.0,61.0665,62.3033,61.021,61.5848,573609.0
2020-03-24 09:30:00,72.76,74.58,72.75,73.71,442155.0,66.1682,67.8233,66.1591,67.0322,442155.0
2020-03-24 09:40:00,73.59,73.77,72.05,73.02,213603.0,66.923,67.0867,65.5225,66.4047,213603.0
2020-03-24 09:50:00,73.14,74.52,72.87,73.2,203811.0,66.5138,67.7688,66.2683,66.5684,203811.0
2020-03-24 10:00:00,73.2,73.8,72.81,73.29,213563.0,66.5684,67.114,66.2137,66.6502,213563.0
2020-03-24 10:10:00,73.25,73.88,72.78,73.02,163963.0,66.6138,67.1868,66.1864,66.4047,163963.0
2020-03-24 10:20:00,73.04,74.77,72.97,73.69,148799.0,66.4229,67.9961,66.3592,67.014,148799.0
2020-03-24 10:30:00,73.62,74.24,73.47,73.81,107028.0,66.9503,67.5141,66.8139,67.1231,107028.0
2020-03-24 10:40:00,73.75,73.75,73.03,73.1,86134.0,67.0685,67.0685,66.4138,66.4774,86134.0
2020-03-24 10:50:00,73.11,73.76,72.89,73.58,106294.0,66.4865,67.0776,66.2864,66.9139,106294.0
2020-03-24 11:00:00,73.65,73.95,73.35,73.56,101927.0,66.9776,67.2504,66.7048,66.8957,101927.0
2020-03-24 11:10:00,73.53,73.94,73.37,73.42,104469.0,66.8685,67.2413,66.723,66.7684,104469.0
2020-03-24 11:20:00,73.41,73.79,73.02,73.18,134154.0,66.7593,67.1049,66.4047,66.5502,134154.0
2020-03-24 11:30:00,73.25,73.48,73.07,73.42,151628.0,66.6138,66.823,66.4501,66.7684,151628.0
2020-03-24 11:40:00,73.37,73.6,73.1,73.46,114353.0,66.723,66.9321,66.4774,66.8048,114353.0
2020-03-24 11:50:00,73.52,74.75,73.2,74.74,102364.0,66.8594,67.9779,66.5684,67.9688,102364.0
2020-03-24 12:00:00,74.73,74.89,73.95,74.38,112777.0,67.9598,68.1053,67.2504,67.6415,112777.0
2020-03-24 12:10:00,74.37,75.11,74.28,75.03,126131.0,67.6324,68.3053,67.5505,68.2326,126131.0
2020-03-24 12:20:00,75.06,77.26,74.98,77.19,156012.0,68.2599,70.2605,68.1871,70.1969,156012.0
2020-03-24 12:30:00,77.26,77.28,75.83,76.48,209562.0,70.2605,70.2787,68.9601,69.5512,209562.0
2020-03-24 12:40:00,76.49,77.0,76.36,76.79,137654.0,69.5603,70.0241,69.4421,69.8331,137654.0
2020-03-24 12:50:00,76.86,76.88,76.12,76.19,119451.0,69.8968,69.915,69.2238,69.2875,119451.0
2020-03-24 13:00:00,76.1,76.65,75.3,75.33,72733.0,69.2056,69.7058,68.4781,68.5054,72733.0
2020-03-24 13:10:00,75.29,76.18,75.12,75.83,91797.0,68.469,69.2784,68.3144,68.9601,91797.0
2020-03-24 13:20:00,75.87,76.17,75.5,75.98,143347.0,68.9965,69.2693,68.66,69.0965,143347.0
2020-03-24 13:30:00,75.92,76.28,75.48,75.71,167116.0,69.0419,69.3693,68.6418,68.851,167116.0
2020-03-24 13:40:00,75.71,75.8,74.94,75.03,94325.0,68.851,68.9328,68.1507,68.2326,94325.0
2020-03-24 13:50:00,75.07,75.18,74.44,74.7,63576.0,68.2689,68.369,67.696,67.9325,63576.0
2020-03-24 14:00:00,74.76,75.19,74.64,74.64,76714.0,67.987,68.3781,67.8779,67.8779,76714.0
2020-03-24 14:10:00,74.55,75.88,74.55,75.7,102377.0,67.7961,69.0056,67.7961,68.8419,102377.0
2020-03-24 14:20:00,75.72,75.91,75.45,75.65,150700.0,68.8601,69.0328,68.6145,68.7964,150700.0
2020-03-24 14:30:00,75.65,76.5,75.32,76.06,134149.0,68.7964,69.5694,68.4963,69.1693,134149.0
2020-03-24 14:40:00,76.08,76.12,74.93,75.27,79665.0,69.1874,69.2238,68.1416,68.4508,79665.0
2020-03-24 14:50:00,75.26,76.14,75.19,76.06,73737.0,68.4417,69.242,68.3781,69.1693,73737.0
2020-03-24 15:00:00,76.08,76.87,75.72,76.87,136213.0,69.1874,69.9059,68.8601,69.9059,136213.0
2020-03-24 15:10:00,76.76,77.07,76.44,76.91,133998.0,69.8058,70.0878,69.5148,69.9423,133998.0
2020-03-24 15:20:00,76.93,77.07,76.06,76.47,125908.0,69.9604,70.0878,69.1693,69.5421,125908.0
2020-03-24 15:30:00,76.58,77.19,76.44,77.01,129134.0,69.6421,70.1969,69.5148,70.0332,129134.0
2020-03-24 15:40:00,77.0,77.46,76.19,76.54,166954.0,70.0241,70.4424,69.2875,69.6058,166954.0
2020-03-24 15:50:00,76.47,77.59,76.47,77.25,453170.0,69.5421,70.5606,69.5421,70.2514,453170.0
2020-03-25 09:30:00,80.11,82.62,78.31,82.02,481130.0,72.8523,75.1349,71.2154,74.5893,481130.0
2020-03-25 09:40:00,82.02,82.5,80.87,81.28,273189.0,74.5893,75.0258,73.5435,73.9163,273189.0
2020-03-25 09:50:00,81.31,81.48,79.11,80.23,232510.0,73.9436,74.0982,71.9429,72.9615,232510.0
2020-03-25 10:00:00,80.22,81.0,79.48,80.48,208201.0,72.9524,73.6617,72.2794,73.1888,208201.0
2020-03-25 10:10:00,80.55,80.55,79.37,80.28,179536.0,73.2525,73.2525,72.1794,73.0069,179536.0
2020-03-25 10:20:00,80.17,81.09,79.91,80.48,147978.0,72.9069,73.7436,72.6705,73.1888,147978.0
2020-03-25 10:30:00,80.53,81.61,80.49,81.49,164961.0,73.2343,74.2164,73.1979,74.1073,164961.0
2020-03-25 10:40:00,81.46,82.02,80.45,80.85,142750.0,74.08,74.5893,73.1615,73.5253,142750.0
2020-03-25 10:50:00,80.7,81.8,80.48,81.51,137671.0,73.3889,74.3892,73.1888,74.1255,137671.0
2020-03-25 11:00:00,81.59,82.55,81.25,82.29,189960.0,74.1983,75.0713,73.8891,74.8348,189960.0
2020-03-25 11:10:00,82.31,82.32,81.1,81.88,200977.0,74.853,74.8621,73.7527,74.462,200977.0
2020-03-25 11:20:00,81.87,82.7,81.57,81.93,111441.0,74.4529,75.2077,74.1801,74.5075,111441.0
2020-03-25 11:30:00,81.91,83.21,81.78,82.82,156444.0,74.4893,75.6715,74.371,75.3168,156444.0
2020-03-25 11:40:00,82.77,83.03,82.11,82.7,120299.0,75.2714,75.5078,74.6712,75.2077,120299.0
2020-03-25 11:50:00,82.7,83.59,82.28,83.22,159508.0,75.2077,76.0171,74.8258,75.6806,159508.0
2020-03-25 12:00:00,83.14,84.17,83.01,83.86,129024.0,75.6078,76.5445,75.4896,76.2626,129024.0
2020-03-25 12:10:00,83.82,84.21,83.18,83.47,157751.0,76.2262,76.5809,75.6442,75.9079,157751.0
2020-03-25 12:20:00,83.47,84.94,83.29,84.9,248443.0,75.9079,77.2448,75.7442,77.2084,248443.0
2020-03-25 12:30:00,84.88,86.34,84.72,85.9,371115.0,77.1902,78.5179,77.0447,78.1178,371115.0
2020-03-25 12:40:00,85.92,86.29,85.64,85.92,115688.0,78.136,78.4725,77.8813,78.136,115688.0
2020-03-25 12:50:00,85.93,86.37,84.85,85.37,185708.0,78.1451,78.5452,77.1629,77.6358,185708.0
2020-03-25 13:00:00,85.39,86.72,85.29,86.71,91211.0,77.654,78.8635,77.5631,78.8544,91211.0
2020-03-25 13:10:00,86.63,86.99,86.28,86.62,120664.0,78.7817,79.109,78.4634,78.7726,120664.0
2020-03-25 13:20:00,86.63,86.77,86.23,86.66,113766.0,78.7817,78.909,78.4179,78.8089,113766.0
2020-03-25 13:30:00,86.73,86.93,86.18,86.33,97138.0,78.8726,79.0545,78.3724,78.5088,97138.0
2020-03-25 13:40:00,86.33,86.68,86.1,86.39,109729.0,78.5088,78.8271,78.2997,78.5634,109729.0
2020-03-25 13:50:00,86.45,86.61,85.05,85.31,124426.0,78.618,78.7635,77.3448,77.5812,124426.0
2020-03-25 14:00:00,85.36,85.5,83.8,84.63,238393.0,77.6267,77.754,76.208,76.9628,238393.0
2020-03-25 14:10:00,84.75,86.45,84.56,86.41,118863.0,77.072,78.618,76.8992,78.5816,118863.0
2020-03-25 14:20:00,86.43,86.56,85.63,85.94,111760.0,78.5998,78.718,77.8723,78.1542,111760.0
2020-03-25 14:30:00,85.94,86.06,84.78,85.52,124484.0,78.1542,78.2633,77.0993,77.7722,124484.0
2020-03-25 14:40:00,85.54,85.64,84.83,85.59,179696.0,77.7904,77.8813,77.1447,77.8359,179696.0
2020-03-25 14:50:00,85.6,86.64,85.02,86.42,146346.0,77.845,78.7908,77.3175,78.5907,146346.0
2020-03-25 15:00:00,86.41,86.93,86.23,86.5,144877.0,78.5816,79.0545,78.4179,78.6634,144877.0
2020-03-25 15:10:00,86.5,86.62,86.03,86.31,150986.0,78.6634,78.7726,78.236,78.4906,150986.0
2020-03-25 15:20:00,86.31,86.6,85.65,86.09,193161.0,78.4906,78.7544,77.8904,78.2906,193161.0
2020-03-25 15:30:00,86.1,86.63,85.74,85.91,186478.0,78.2997,78.7817,77.9723,78.1269,186478.0
2020-03-25 15:40:00,85.92,86.01,84.66,84.99,270163.0,78.136,78.2178,76.9901,77.2902,270163.0
2020-03-25 15:50:00,84.91,84.91,83.15,83.67,628450.0,77.2175,77.2175,75.6169,76.0898,628450.0
2020-03-26 09:30:00,86.08,88.75,85.95,87.57,378741.0,78.2815,80.7096,78.1633,79.6365,378741.0
2020-03-26 09:40:00,87.68,87.86,86.4,87.18,246541.0,79.7365,79.9002,78.5725,79.2818,246541.0
2020-03-26 09:50:00,87.24,89.61,87.07,89.34,270418.0,79.3364,81.4917,79.1818,81.2461,270418.0
2020-03-26 10:00:00,89.2,89.74,88.73,89.71,283881.0,81.1188,81.6099,80.6914,81.5826,283881.0
2020-03-26 10:10:00,89.67,90.0,88.96,89.4,202437.0,81.5462,81.8463,80.9006,81.3007,202437.0
2020-03-26 10:20:00,89.45,89.72,88.37,88.39,133569.0,81.3462,81.5917,80.364,80.3822,133569.0
2020-03-26 10:30:00,88.34,89.46,88.26,88.52,99718.0,80.3367,81.3553,80.264,80.5004,99718.0
2020-03-26 10:40:00,88.5,88.89,87.61,87.98,148641.0,80.4822,80.8369,79.6729,80.0094,148641.0
2020-03-26 10:50:00,87.85,88.78,87.61,88.47,114805.0,79.8911,80.7369,79.6729,80.455,114805.0
2020-03-26 11:00:00,88.42,89.17,88.15,88.42,99090.0,80.4095,81.0915,80.164,80.4095,99090.0
2020-03-26 11:10:00,88.57,89.44,88.42,89.44,105284.0,80.5459,81.3371,80.4095,81.3371,105284.0
2020-03-26 11:20:00,89.28,89.58,88.84,89.5,83779.0,81.1916,81.4644,80.7914,81.3916,83779.0
2020-03-26 11:30:00,89.5,89.95,89.13,89.68,160083.0,81.3916,81.8009,81.0552,81.5553,160083.0
2020-03-26 11:40:00,89.61,90.29,89.45,90.04,120398.0,81.4917,82.1101,81.3462,81.8827,120398.0
2020-03-26 11:50:00,90.09,90.63,89.8,90.59,155849.0,81.9282,82.4193,81.6645,82.3829,155849.0
2020-03-26 12:00:00,90.59,90.94,90.25,90.34,110439.0,82.3829,82.7012,82.0737,82.1555,110439.0
2020-03-26 12:10:00,90.37,90.45,89.15,89.27,165234.0,82.1828,82.2556,81.0734,81.1825,165234.0
2020-03-26 12:20:00,89.27,90.19,89.2,89.94,157955.0,81.1825,82.0191,81.1188,81.7918,157955.0
2020-03-26 12:30:00,89.99,90.43,89.59,89.72,83908.0,81.8373,82.2374,81.4735,81.5917,83908.0
2020-03-26 12:40:00,89.66,89.98,89.49,89.71,67401.0,81.5372,81.8282,81.3826,81.5826,67401.0
2020-03-26 12:50:00,89.75,90.37,89.62,90.0,115203.0,81.619,82.1828,81.5008,81.8463,115203.0
2020-03-26 13:00:00,90.01,90.55,89.29,89.4,79275.0,81.8554,82.3465,81.2007,81.3007,79275.0
2020-03-26 13:10:00,89.42,89.56,88.99,89.09,118335.0,81.3189,81.4462,80.9279,81.0188,118335.0
2020-03-26 13:20:00,89.07,89.07,88.34,88.5,141837.0,81.0006,81.0006,80.3367,80.4822,141837.0
2020-03-26 13:30:00,88.46,89.19,88.0,89.12,181218.0,80.4459,81.1097,80.0275,81.0461,181218.0
2020-03-26 13:40:00,89.09,89.33,88.83,89.12,68707.0,81.0188,81.237,80.7823,81.0461,68707.0
2020-03-26 13:50:00,89.09,89.12,88.48,88.55,105767.0,81.0188,81.0461,80.4641,80.5277,105767.0
2020-03-26 14:00:00,88.63,88.63,87.94,88.12,172569.0,80.6005,80.6005,79.973,80.1367,172569.0
2020-03-26 14:10:00,88.12,88.54,88.07,88.24,98842.0,80.1367,80.5186,80.0912,80.2458,98842.0
2020-03-26 14:20:00,88.1,88.5,88.05,88.18,116058.0,80.1185,80.4822,80.073,80.1912,116058.0
2020-03-26 14:30:00,88.19,88.82,88.19,88.49,150101.0,80.2003,80.7733,80.2003,80.4731,150101.0
2020-03-26 14:40:00,88.48,88.49,87.79,87.79,110467.0,80.4641,80.4731,79.8366,79.8366,110467.0
2020-03-26 14:50:00,87.75,88.21,87.66,87.75,114034.0,79.8002,80.2185,79.7183,79.8002,114034.0
2020-03-26 15:00:00,87.78,88.0,87.56,87.9,68191.0,79.8275,80.0275,79.6274,79.9366,68191.0
2020-03-26 15:10:00,87.93,88.1,87.63,88.07,151423.0,79.9639,80.1185,79.6911,80.0912,151423.0
2020-03-26 15:20:00,88.01,88.14,87.71,88.06,223700.0,80.0366,80.1549,79.7638,80.0821,223700.0
2020-03-26 15:30:00,88.07,88.31,87.12,87.6,183581.0,80.0912,80.3095,79.2273,79.6638,183581.0
2020-03-26 15:40:00,87.72,88.09,87.32,87.74,188829.0,79.7729,80.1094,79.4091,79.7911,188829.0
2020-03-26 15:50:00,87.81,88.78,87.81,87.98,648192.0,79.8548,80.7369,79.8548,80.0094,648192.0
2020-03-27 09:30:00,84.08,84.97,83.5,84.02,348752.0,76.4627,77.272,75.9352,76.4081,348752.0
2020-03-27 09:40:00,84.0,84.49,83.4,84.49,143837.0,76.3899,76.8355,75.8443,76.8355,143837.0
2020-03-27 09:50:00,84.49,85.54,84.41,85.48,145768.0,76.8355,77.7904,76.7628,77.7358,145768.0
2020-03-27 10:00:00,85.48,86.05,84.56,85.98,178188.0,77.7358,78.2542,76.8992,78.1905,178188.0
2020-03-27 10:10:00,86.02,87.21,85.75,86.27,248221.0,78.2269,79.3091,77.9814,78.4543,248221.0
2020-03-27 10:20:00,86.27,86.27,85.33,85.88,220590.0,78.4543,78.4543,77.5994,78.0996,220590.0
2020-03-27 10:30:00,85.91,85.99,84.42,84.88,158582.0,78.1269,78.1996,76.7719,77.1902,158582.0
2020-03-27 10:40:00,84.98,85.0,84.31,84.55,159036.0,77.2811,77.2993,76.6718,76.8901,159036.0
2020-03-27 10:50:00,84.5,85.27,84.23,84.7,172359.0,76.8446,77.5449,76.5991,77.0265,172359.0
2020-03-27 11:00:00,84.76,85.43,84.72,85.28,120835.0,77.0811,77.6904,77.0447,77.554,120835.0
2020-03-27 11:10:00,85.29,85.72,84.72,85.49,191934.0,77.5631,77.9541,77.0447,77.7449,191934.0
2020-03-27 11:20:00,85.44,85.54,84.69,84.92,103806.0,77.6995,77.7904,77.0174,77.2266,103806.0
2020-03-27 11:30:00,84.95,85.2,84.45,85.02,93636.0,77.2539,77.4812,76.7992,77.3175,93636.0
2020-03-27 11:40:00,85.05,85.19,84.5,84.58,119414.0,77.3448,77.4721,76.8446,76.9174,119414.0
2020-03-27 11:50:00,84.71,84.94,84.41,84.55,88720.0,77.0356,77.2448,76.7628,76.8901,88720.0
2020-03-27 12:00:00,84.59,84.83,84.16,84.34,85975.0,76.9265,77.1447,76.5354,76.6991,85975.0
2020-03-27 12:10:00,84.37,85.55,84.18,85.48,128825.0,76.7264,77.7995,76.5536,77.7358,128825.0
2020-03-27 12:20:00,85.51,85.57,84.83,85.37,104092.0,77.7631,77.8177,77.1447,77.6358,104092.0
2020-03-27 12:30:00,85.44,85.95,85.17,85.54,128921.0,77.6995,78.1633,77.4539,77.7904,128921.0
2020-03-27 12:40:00,85.53,85.89,85.43,85.64,58721.0,77.7813,78.1087,77.6904,77.8813,58721.0
2020-03-27 12:50:00,85.69,85.9,85.41,85.85,72700.0,77.9268,78.1178,77.6722,78.0723,72700.0
2020-03-27 13:00:00,85.96,86.46,85.83,86.15,53538.0,78.1724,78.6271,78.0541,78.3451,53538.0
2020-03-27 13:10:00,86.19,86.35,85.87,86.08,85407.0,78.3815,78.527,78.0905,78.2815,85407.0
2020-03-27 13:20:00,86.11,86.4,85.65,85.84,88418.0,78.3088,78.5725,77.8904,78.0632,88418.0
2020-03-27 13:30:00,85.82,87.12,85.63,87.07,82385.0,78.045,79.2273,77.8723,79.1818,82385.0
2020-03-27 13:40:00,87.13,87.56,86.47,87.41,109619.0,79.2364,79.6274,78.6362,79.491,109619.0
2020-03-27 13:50:00,87.37,87.69,87.06,87.31,65483.0,79.4546,79.7456,79.1727,79.4001,65483.0
2020-03-27 14:00:00,87.25,87.34,86.76,86.86,82218.0,79.3455,79.4273,78.8999,78.9908,82218.0
2020-03-27 14:10:00,86.9,87.39,86.78,87.34,97969.0,79.0272,79.4728,78.9181,79.4273,97969.0
2020-03-27 14:20:00,87.31,87.85,87.27,87.71,77326.0,79.4001,79.8911,79.3637,79.7638,77326.0
2020-03-27 14:30:00,87.72,87.99,87.47,87.72,51060.0,79.7729,80.0184,79.5456,79.7729,51060.0
2020-03-27 14:40:00,87.76,87.86,86.9,87.05,75445.0,79.8093,79.9002,79.0272,79.1636,75445.0
2020-03-27 14:50:00,87.09,87.8,86.95,87.8,88781.0,79.2,79.8457,79.0727,79.8457,88781.0
2020-03-27 15:00:00,87.71,88.12,87.39,88.06,82476.0,79.7638,80.1367,79.4728,80.0821,82476.0
2020-03-27 15:10:00,87.97,88.93,87.87,88.84,99007.0,80.0003,80.8733,79.9093,80.7914,99007.0
2020-03-27 15:20:00,88.88,89.72,88.55,89.43,94276.0,80.8278,81.5917,80.5277,81.328,94276.0
2020-03-27 15:30:00,89.38,89.54,87.81,87.82,122097.0,81.2825,81.428,79.8548,79.8638,122097.0
2020-03-27 15:40:00,87.81,88.2,87.22,87.62,126243.0,79.8548,80.2094,79.3182,79.682,126243.0
2020-03-27 15:50:00,87.57,87.61,86.5,86.98,358136.0,79.6365,79.6729,78.6634,79.0999,358136.0
2020-03-30 09:30:00,87.4,89.49,86.3,86.82,336385.0,79.4819,81.3826,78.4816,78.9544,336385.0
2020-03-30 09:40:00,86.83,87.14,85.43,86.35,133557.0,78.9635,79.2455,77.6904,78.527,133557.0
2020-03-30 09:50:00,86.32,87.36,85.91,87.28,117641.0,78.4997,79.4455,78.1269,79.3728,117641.0
2020-03-30 10:00:00,87.23,87.72,86.54,87.16,99428.0,79.3273,79.7729,78.6998,79.2636,99428.0
2020-03-30 10:10:00,87.29,88.75,87.16,87.78,98644.0,79.3819,80.7096,79.2636,79.8275,98644.0
2020-03-30 10:20:00,87.78,88.08,86.84,87.89,96298.0,79.8275,80.1003,78.9726,79.9275,96298.0
2020-03-30 10:30:00,87.89,88.97,87.75,88.71,107681.0,79.9275,80.9097,79.8002,80.6732,107681.0
2020-03-30 10:40:00,88.78,89.19,88.48,88.78,145096.0,80.7369,81.1097,80.4641,80.7369,145096.0
2020-03-30 10:50:00,88.81,88.98,88.16,88.48,132126.0,80.7642,80.9188,80.173,80.4641,132126.0
2020-03-30 11:00:00,88.45,88.93,88.2,88.58,68192.0,80.4368,80.8733,80.2094,80.555,68192.0
2020-03-30 11:10:00,88.54,88.98,88.38,88.94,78565.0,80.5186,80.9188,80.3731,80.8824,78565.0
2020-03-30 11:20:00,88.94,89.42,88.93,89.4,92220.0,80.8824,81.3189,80.8733,81.3007,92220.0
2020-03-30 11:30:00,89.38,89.45,88.9,88.93,69514.0,81.2825,81.3462,80.846,80.8733,69514.0
2020-03-30 11:40:00,88.9,89.04,88.36,88.77,71835.0,80.846,80.9733,80.3549,80.7278,71835.0
2020-03-30 11:50:00,88.73,88.91,88.5,88.65,37905.0,80.6914,80.8551,80.4822,80.6187,37905.0
2020-03-30 12:00:00,88.69,88.69,88.05,88.38,64067.0,80.655,80.655,80.073,80.3731,64067.0
2020-03-30 12:10:00,88.42,88.96,88.27,88.75,50084.0,80.4095,80.9006,80.2731,80.7096,50084.0
2020-03-30 12:20:00,88.77,89.54,88.61,89.35,95351.0,80.7278,81.428,80.5823,81.2552,95351.0
2020-03-30 12:30:00,89.31,89.41,88.92,89.41,65856.0,81.2189,81.3098,80.8642,81.3098,65856.0
2020-03-30 12:40:00,89.41,89.45,88.22,88.37,80669.0,81.3098,81.3462,80.2276,80.364,80669.0
2020-03-30 12:50:00,88.39,88.95,88.22,88.29,40988.0,80.3822,80.8915,80.2276,80.2913,40988.0
2020-03-30 13:00:00,88.24,88.27,87.72,87.82,38592.0,80.2458,80.2731,79.7729,79.8638,38592.0
2020-03-30 13:10:00,87.91,88.15,87.6,88.04,49141.0,79.9457,80.164,79.6638,80.0639,49141.0
2020-03-30 13:20:00,88.0,88.28,87.83,88.16,34904.0,80.0275,80.2822,79.8729,80.173,34904.0
2020-03-30 13:30:00,88.19,88.64,88.13,88.41,48518.0,80.2003,80.6096,80.1458,80.4004,48518.0
2020-03-30 13:40:00,88.49,88.5,87.86,88.3,36318.0,80.4731,80.4822,79.9002,80.3004,36318.0
2020-03-30 13:50:00,88.27,88.41,87.81,87.81,73989.0,80.2731,80.4004,79.8548,79.8548,73989.0
2020-03-30 14:00:00,87.78,87.78,87.26,87.39,56486.0,79.8275,79.8275,79.3546,79.4728,56486.0
2020-03-30 14:10:00,87.34,87.42,86.99,87.31,61127.0,79.4273,79.5001,79.109,79.4001,61127.0
2020-03-30 14:20:00,87.31,87.51,86.9,87.45,73069.0,79.4001,79.5819,79.0272,79.5274,73069.0
2020-03-30 14:30:00,87.4,87.93,87.27,87.81,110470.0,79.4819,79.9639,79.3637,79.8548,110470.0
2020-03-30 14:40:00,87.84,88.23,87.76,88.22,58822.0,79.882,80.2367,79.8093,80.2276,58822.0
2020-03-30 14:50:00,88.23,88.28,87.77,88.07,79962.0,80.2367,80.2822,79.8184,80.0912,79962.0
2020-03-30 15:00:00,88.1,88.42,88.0,88.12,81190.0,80.1185,80.4095,80.0275,80.1367,81190.0
2020-03-30 15:10:00,88.08,88.65,88.04,88.49,190830.0,80.1003,80.6187,80.0639,80.4731,190830.0
2020-03-30 15:20:00,88.55,88.74,87.67,88.22,88411.0,80.5277,80.7005,79.7274,80.2276,88411.0
2020-03-30 15:30:00,88.22,89.16,88.22,89.16,144132.0,80.2276,81.0824,80.2276,81.0824,144132.0
2020-03-30 15:40:00,89.12,89.44,88.67,88.92,134657.0,81.0461,81.3371,80.6368,80.8642,134657.0
2020-03-30 15:50:00,88.91,89.4,88.43,88.64,320409.0,80.8551,81.3007,80.4186,80.6096,320409.0
2020-03-31 09:30:00,88.07,88.94,87.36,87.91,183265.0,80.0912,80.8824,79.4455,79.9457,183265.0
2020-03-31 09:40:00,87.8,88.0,87.01,87.45,64997.0,79.8457,80.0275,79.1272,79.5274,64997.0
2020-03-31 09:50:00,87.43,87.43,86.56,87.0,105353.0,79.5092,79.5092,78.718,79.1181,105353.0
2020-03-31 10:00:00,87.01,87.48,86.81,87.26,77595.0,79.1272,79.5547,78.9453,79.3546,77595.0
2020-03-31 10:10:00,87.31,88.53,87.3,88.29,67815.0,79.4001,80.5095,79.391,80.2913,67815.0
2020-03-31 10:20:00,88.4,88.62,87.22,87.31,73774.0,80.3913,80.5914,79.3182,79.4001,73774.0
2020-03-31 10:30:00,87.29,87.81,86.92,87.31,153164.0,79.3819,79.8548,79.0454,79.4001,153164.0
2020-03-31 10:40:00,87.39,88.1,87.24,88.08,127271.0,79.4728,80.1185,79.3364,80.1003,127271.0
2020-03-31 10:50:00,88.04,88.56,87.42,87.52,67431.0,80.0639,80.5368,79.5001,79.591,67431.0
2020-03-31 11:00:00,87.52,87.73,87.23,87.61,70417.0,79.591,79.782,79.3273,79.6729,70417.0
2020-03-31 11:10:00,87.59,88.08,87.37,87.39,39309.0,79.6547,80.1003,79.4546,79.4728,39309.0
2020-03-31 11:20:00,87.44,87.86,87.27,87.65,68049.0,79.5183,79.9002,79.3637,79.7092,68049.0
2020-03-31 11:30:00,87.58,87.73,87.27,87.58,52731.0,79.6456,79.782,79.3637,79.6456,52731.0
2020-03-31 11:40:00,87.59,87.94,87.5,87.83,66930.0,79.6547,79.973,79.5728,79.8729,66930.0
2020-03-31 11:50:00,87.82,88.19,87.66,88.1,38197.0,79.8638,80.2003,79.7183,80.1185,38197.0
2020-03-31 12:00:00,88.09,88.43,87.82,88.2,49598.0,80.1094,80.4186,79.8638,80.2094,49598.0
2020-03-31 12:10:00,88.25,88.3,87.64,87.78,60369.0,80.2549,80.3004,79.7002,79.8275,60369.0
2020-03-31 12:20:00,87.78,87.95,86.81,87.1,111733.0,79.8275,79.9821,78.9453,79.2091,111733.0
2020-03-31 12:30:00,87.1,87.44,86.74,87.11,117164.0,79.2091,79.5183,78.8817,79.2182,117164.0
2020-03-31 12:40:00,87.23,87.33,86.88,87.18,31789.0,79.3273,79.4182,79.009,79.2818,31789.0
2020-03-31 12:50:00,87.11,87.27,86.9,86.9,58059.0,79.2182,79.3637,79.0272,79.0272,58059.0
2020-03-31 13:00:00,86.89,87.18,86.6,86.91,69081.0,79.0181,79.2818,78.7544,79.0363,69081.0
2020-03-31 13:10:00,86.88,87.12,86.75,86.86,42183.0,79.009,79.2273,78.8908,78.9908,42183.0
2020-03-31 13:20:00,86.76,86.8,86.12,86.27,74787.0,78.8999,78.9363,78.3179,78.4543,74787.0
2020-03-31 13:30:00,86.26,87.02,86.23,86.79,51394.0,78.4452,79.1363,78.4179,78.9272,51394.0
2020-03-31 13:40:00,86.75,87.31,86.71,87.26,70707.0,78.8908,79.4001,78.8544,79.3546,70707.0
2020-03-31 13:50:00,87.21,87.48,86.9,87.47,41724.0,79.3091,79.5547,79.0272,79.5456,41724.0
2020-03-31 14:00:00,87.41,87.52,87.27,87.45,37091.0,79.491,79.591,79.3637,79.5274,37091.0
2020-03-31 14:10:00,87.41,87.48,86.84,87.02,42375.0,79.491,79.5547,78.9726,79.1363,42375.0
2020-03-31 14:20:00,87.04,87.48,86.99,87.42,45592.0,79.1545,79.5547,79.109,79.5001,45592.0
2020-03-31 14:30:00,87.38,87.64,87.29,87.46,52181.0,79.4637,79.7002,79.3819,79.5365,52181.0
2020-03-31 14:40:00,87.45,87.47,86.87,87.07,52682.0,79.5274,79.5456,78.9999,79.1818,52682.0
2020-03-31 14:50:00,87.06,87.4,86.99,87.29,41870.0,79.1727,79.4819,79.109,79.3819,41870.0
2020-03-31 15:00:00,87.3,87.63,87.12,87.31,84126.0,79.391,79.6911,79.2273,79.4001,84126.0
2020-03-31 15:10:00,87.3,87.31,86.25,86.27,96674.0,79.391,79.4001,78.4361,78.4543,96674.0
2020-03-31 15:20:00,86.36,86.72,86.16,86.5,101167.0,78.5361,78.8635,78.3542,78.6634,101167.0
2020-03-31 15:30:00,86.54,86.7,86.16,86.29,127617.0,78.6998,78.8453,78.3542,78.4725,127617.0
2020-03-31 15:40:00,86.29,86.35,85.55,85.58,259412.0,78.4725,78.527,77.7995,77.8268,259412.0
2020-03-31 15:50:00,85.63,86.84,85.53,86.08,538907.0,77.8723,78.9726,77.7813,78.2815,538907.0
2020-04-01 09:30:00,80.74,82.98,80.04,82.8,339687.0,73.4253,75.4623,72.7887,75.2986,339687.0
2020-04-01 09:40:00,82.79,83.36,82.3,83.0,120287.0,75.2895,75.8079,74.8439,75.4805,120287.0
2020-04-01 09:50:00,82.95,83.27,82.65,82.88,167484.0,75.4351,75.7261,75.1622,75.3714,167484.0
2020-04-01 10:00:00,82.91,83.5,82.37,83.06,124329.0,75.3987,75.9352,74.9076,75.5351,124329.0
2020-04-01 10:10:00,83.1,83.33,82.94,83.03,110524.0,75.5715,75.7806,75.426,75.5078,110524.0
2020-04-01 10:20:00,82.97,83.29,82.72,83.04,107319.0,75.4532,75.7442,75.2259,75.5169,107319.0
2020-04-01 10:30:00,83.02,83.27,82.72,83.05,135228.0,75.4987,75.7261,75.2259,75.526,135228.0
2020-04-01 10:40:00,83.06,83.38,82.83,83.34,79336.0,75.5351,75.8261,75.3259,75.7897,79336.0
2020-04-01 10:50:00,83.31,83.34,82.74,83.02,61024.0,75.7624,75.7897,75.2441,75.4987,61024.0
2020-04-01 11:00:00,83.05,83.66,82.87,83.64,84547.0,75.526,76.0807,75.3623,76.0625,84547.0
2020-04-01 11:10:00,83.62,83.92,83.25,83.39,89213.0,76.0444,76.3172,75.7079,75.8352,89213.0
2020-04-01 11:20:00,83.46,83.56,82.34,82.42,82665.0,75.8988,75.9898,74.8803,74.9531,82665.0
2020-04-01 11:30:00,82.45,82.62,82.1,82.21,104414.0,74.9803,75.1349,74.6621,74.7621,104414.0
2020-04-01 11:40:00,82.25,82.31,81.6,82.03,117741.0,74.7985,74.853,74.2074,74.5984,117741.0
2020-04-01 11:50:00,82.03,82.49,81.84,82.05,77903.0,74.5984,75.0167,74.4256,74.6166,77903.0
2020-04-01 12:00:00,81.97,82.1,81.67,81.72,70803.0,74.5438,74.6621,74.271,74.3165,70803.0
2020-04-01 12:10:00,81.77,82.14,81.25,81.26,84159.0,74.362,74.6984,73.8891,73.8982,84159.0
2020-04-01 12:20:00,81.26,81.8,81.0,81.28,125499.0,73.8982,74.3892,73.6617,73.9163,125499.0
2020-04-01 12:30:00,81.26,81.8,80.96,81.11,107387.0,73.8982,74.3892,73.6253,73.7617,107387.0
2020-04-01 12:40:00,81.08,81.54,80.53,80.53,114288.0,73.7345,74.1528,73.2343,73.2343,114288.0
2020-04-01 12:50:00,80.52,80.85,80.31,80.35,91861.0,73.2252,73.5253,73.0342,73.0706,91861.0
2020-04-01 13:00:00,80.34,80.66,79.59,80.31,208950.0,73.0615,73.3525,72.3795,73.0342,208950.0
2020-04-01 13:10:00,80.32,80.32,79.57,79.69,111596.0,73.0433,73.0433,72.3613,72.4704,111596.0
2020-04-01 13:20:00,79.61,79.78,79.24,79.51,183296.0,72.3976,72.5522,72.0612,72.3067,183296.0
2020-04-01 13:30:00,79.46,79.63,79.08,79.28,115314.0,72.2612,72.4158,71.9157,72.0975,115314.0
2020-04-01 13:40:00,79.27,80.25,79.11,80.12,153498.0,72.0884,72.9797,71.9429,72.8614,153498.0
2020-04-01 13:50:00,80.12,80.57,79.93,80.46,98910.0,72.8614,73.2707,72.6887,73.1706,98910.0
2020-04-01 14:00:00,80.44,81.21,80.42,80.89,99082.0,73.1524,73.8527,73.1343,73.5617,99082.0
2020-04-01 14:10:00,80.91,80.97,80.27,80.43,131116.0,73.5799,73.6344,72.9978,73.1434,131116.0
2020-04-01 14:20:00,80.41,80.57,80.06,80.51,111963.0,73.1252,73.2707,72.8069,73.2161,111963.0
2020-04-01 14:30:00,80.47,80.52,80.04,80.48,132788.0,73.1797,73.2252,72.7887,73.1888,132788.0
2020-04-01 14:40:00,80.46,80.65,80.17,80.59,189832.0,73.1706,73.3434,72.9069,73.2889,189832.0
2020-04-01 14:50:00,80.57,80.71,80.29,80.37,209040.0,73.2707,73.398,73.016,73.0888,209040.0
2020-04-01 15:00:00,80.42,80.61,80.05,80.1,204412.0,73.1343,73.307,72.7978,72.8432,204412.0
2020-04-01 15:10:00,80.1,80.3,79.68,80.3,222276.0,72.8432,73.0251,72.4613,73.0251,222276.0
2020-04-01 15:20:00,80.28,80.3,79.59,79.86,198752.0,73.0069,73.0251,72.3795,72.625,198752.0
2020-04-01 15:30:00,79.9,80.03,79.45,79.51,207706.0,72.6614,72.7796,72.2521,72.3067,207706.0
2020-04-01 15:40:00,79.53,80.46,79.26,80.31,270096.0,72.3249,73.1706,72.0794,73.0342,270096.0
2020-04-01 15:50:00,80.49,80.76,80.1,80.44,556168.0,73.1979,73.4435,72.8432,73.1524,556168.0
2020-04-02 09:30:00,79.85,81.99,79.85,80.88,174712.0,72.6159,74.562,72.6159,73.5526,174712.0
2020-04-02 09:40:00,80.76,80.96,79.55,80.0,128947.0,73.4435,73.6253,72.3431,72.7523,128947.0
2020-04-02 09:50:00,79.95,80.31,79.25,80.22,112087.0,72.7068,73.0342,72.0703,72.9524,112087.0
2020-04-02 10:00:00,80.21,80.31,79.59,80.03,140118.0,72.9433,73.0342,72.3795,72.7796,140118.0
2020-04-02 10:10:00,80.06,80.33,79.39,79.76,110889.0,72.8069,73.0524,72.1976,72.5341,110889.0
2020-04-02 10:20:00,79.81,80.17,79.53,80.07,99560.0,72.5795,72.9069,72.3249,72.816,99560.0
2020-04-02 10:30:00,80.01,81.74,79.83,81.57,119766.0,72.7614,74.3347,72.5977,74.1801,119766.0
2020-04-02 10:40:00,81.55,81.58,80.66,81.02,101588.0,74.1619,74.1892,73.3525,73.6799,101588.0
2020-04-02 10:50:00,81.13,81.63,80.36,81.35,159701.0,73.7799,74.2346,73.0797,73.98,159701.0
2020-04-02 11:00:00,81.42,81.99,81.2,81.33,108763.0,74.0437,74.562,73.8436,73.9618,108763.0
2020-04-02 11:10:00,81.32,81.98,81.1,81.59,88988.0,73.9527,74.5529,73.7527,74.1983,88988.0
2020-04-02 11:20:00,81.59,81.65,80.92,80.99,128367.0,74.1983,74.2528,73.589,73.6526,128367.0
2020-04-02 11:30:00,80.99,81.58,80.94,81.54,109591.0,73.6526,74.1892,73.6071,74.1528,109591.0
2020-04-02 11:40:00,81.55,81.95,81.43,81.86,157731.0,74.1619,74.5256,74.0528,74.4438,157731.0
2020-04-02 11:50:00,81.85,82.33,81.58,81.86,75943.0,74.4347,74.8712,74.1892,74.4438,75943.0
2020-04-02 12:00:00,81.87,82.14,81.7,82.02,57309.0,74.4529,74.6984,74.2983,74.5893,57309.0
2020-04-02 12:10:00,82.0,82.2,81.64,81.83,124324.0,74.5711,74.753,74.2437,74.4165,124324.0
2020-04-02 12:20:00,81.79,82.07,81.72,81.88,69806.0,74.3801,74.6348,74.3165,74.462,69806.0
2020-04-02 12:30:00,81.94,82.02,81.68,81.94,82160.0,74.5166,74.5893,74.2801,74.5166,82160.0
2020-04-02 12:40:00,81.88,82.06,81.73,82.01,61160.0,74.462,74.6257,74.3256,74.5802,61160.0
2020-04-02 12:50:00,82.01,82.04,81.8,81.96,113383.0,74.5802,74.6075,74.3892,74.5347,113383.0
2020-04-02 13:00:00,81.92,81.96,81.57,81.6,55379.0,74.4984,74.5347,74.1801,74.2074,55379.0
2020-04-02 13:10:00,81.63,81.66,81.35,81.4,115616.0,74.2346,74.2619,73.98,74.0255,115616.0
2020-04-02 13:20:00,81.37,81.63,81.06,81.11,117838.0,73.9982,74.2346,73.7163,73.7617,117838.0
2020-04-02 13:30:00,81.11,81.31,80.95,81.04,86310.0,73.7617,73.9436,73.6162,73.6981,86310.0
2020-04-02 13:40:00,81.04,81.3,80.9,81.07,104297.0,73.6981,73.9345,73.5708,73.7254,104297.0
2020-04-02 13:50:00,81.06,81.43,80.97,81.09,104687.0,73.7163,74.0528,73.6344,73.7436,104687.0
2020-04-02 14:00:00,81.07,81.39,80.59,80.88,85727.0,73.7254,74.0164,73.2889,73.5526,85727.0
2020-04-02 14:10:00,80.86,81.2,80.6,80.6,118341.0,73.5344,73.8436,73.298,73.298,118341.0
2020-04-02 14:20:00,80.67,81.78,80.58,81.6,125450.0,73.3616,74.371,73.2798,74.2074,125450.0
2020-04-02 14:30:00,81.58,81.85,81.32,81.65,140893.0,74.1892,74.4347,73.9527,74.2528,140893.0
2020-04-02 14:40:00,81.66,81.74,80.88,81.08,117787.0,74.2619,74.3347,73.5526,73.7345,117787.0
2020-04-02 14:50:00,81.11,82.03,81.07,81.89,117023.0,73.7617,74.5984,73.7254,74.4711,117023.0
2020-04-02 15:00:00,81.92,82.06,81.71,81.91,132960.0,74.4984,74.6257,74.3074,74.4893,132960.0
2020-04-02 15:10:00,81.93,82.1,81.74,82.06,207592.0,74.5075,74.6621,74.3347,74.6257,207592.0
2020-04-02 15:20:00,82.04,82.28,81.49,81.8,184229.0,74.6075,74.8258,74.1073,74.3892,184229.0
2020-04-02 15:30:00,81.8,81.93,81.37,81.54,241257.0,74.3892,74.5075,73.9982,74.1528,241257.0
2020-04-02 15:40:00,81.51,82.52,81.43,82.0,239282.0,74.1255,75.044,74.0528,74.5711,239282.0
2020-04-02 15:50:00,82.04,83.27,82.03,82.9,678922.0,74.6075,75.7261,74.5984,75.3896,678922.0
2020-04-03 09:30:00,82.13,83.18,81.88,82.94,181770.0,74.6893,75.6442,74.462,75.426,181770.0
2020-04-03 09:40:00,83.07,84.24,83.07,83.3,86491.0,75.5442,76.6082,75.5442,75.7533,86491.0
2020-04-03 09:50:00,83.32,83.4,82.71,83.16,85077.0,75.7715,75.8443,75.2168,75.626,85077.0
2020-04-03 10:00:00,83.13,83.45,82.66,83.05,67529.0,75.5987,75.8898,75.1713,75.526,67529.0
2020-04-03 10:10:00,82.94,82.99,82.13,82.18,172079.0,75.426,75.4714,74.6893,74.7348,172079.0
2020-04-03 10:20:00,82.19,82.19,81.15,81.39,143898.0,74.7439,74.7439,73.7981,74.0164,143898.0
2020-04-03 10:30:00,81.4,82.04,81.33,81.57,167264.0,74.0255,74.6075,73.9618,74.1801,167264.0
2020-04-03 10:40:00,81.57,82.43,81.56,82.23,79113.0,74.1801,74.9622,74.171,74.7803,79113.0
2020-04-03 10:50:00,82.23,82.45,81.92,82.15,107534.0,74.7803,74.9803,74.4984,74.7075,107534.0
2020-04-03 11:00:00,82.15,82.91,82.15,82.77,182132.0,74.7075,75.3987,74.7075,75.2714,182132.0
2020-04-03 11:10:00,82.75,82.75,82.02,82.19,102774.0,75.2532,75.2532,74.5893,74.7439,102774.0
2020-04-03 11:20:00,82.21,82.67,81.95,82.27,93219.0,74.7621,75.1804,74.5256,74.8167,93219.0
2020-04-03 11:30:00,82.25,82.79,82.06,82.67,83543.0,74.7985,75.2895,74.6257,75.1804,83543.0
2020-04-03 11:40:00,82.67,82.75,82.08,82.48,87750.0,75.1804,75.2532,74.6439,75.0076,87750.0
2020-04-03 11:50:00,82.55,82.57,82.26,82.37,104638.0,75.0713,75.0895,74.8076,74.9076,104638.0
2020-04-03 12:00:00,82.38,82.74,82.21,82.36,109361.0,74.9167,75.2441,74.7621,74.8985,109361.0
2020-04-03 12:10:00,82.35,82.45,81.9,81.95,58697.0,74.8894,74.9803,74.4802,74.5256,58697.0
2020-04-03 12:20:00,81.93,82.44,81.89,82.16,132574.0,74.5075,74.9713,74.4711,74.7166,132574.0
2020-04-03 12:30:00,82.14,82.79,82.09,82.71,72459.0,74.6984,75.2895,74.653,75.2168,72459.0
2020-04-03 12:40:00,82.73,83.19,82.39,82.58,56824.0,75.235,75.6533,74.9258,75.0986,56824.0
2020-04-03 12:50:00,82.62,82.96,82.42,82.8,36724.0,75.1349,75.4441,74.9531,75.2986,36724.0
2020-04-03 13:00:00,82.8,83.17,82.42,83.13,53387.0,75.2986,75.6351,74.9531,75.5987,53387.0
2020-04-03 13:10:00,83.09,83.12,82.36,82.79,52389.0,75.5624,75.5896,74.8985,75.2895,52389.0
2020-04-03 13:20:00,82.84,83.01,82.27,82.33,97742.0,75.335,75.4896,74.8167,74.8712,97742.0
2020-04-03 13:30:00,82.28,82.28,81.86,81.94,44257.0,74.8258,74.8258,74.4438,74.5166,44257.0
2020-04-03 13:40:00,81.87,82.4,81.66,82.19,61956.0,74.4529,74.9349,74.2619,74.7439,61956.0
2020-04-03 13:50:00,82.2,82.4,82.0,82.37,89370.0,74.753,74.9349,74.5711,74.9076,89370.0
2020-04-03 14:00:00,82.24,82.6,82.18,82.42,71643.0,74.7894,75.1168,74.7348,74.9531,71643.0
2020-04-03 14:10:00,82.45,82.45,81.92,81.98,189592.0,74.9803,74.9803,74.4984,74.5529,189592.0
2020-04-03 14:20:00,81.96,82.35,81.96,82.21,126521.0,74.5347,74.8894,74.5347,74.7621,126521.0
2020-04-03 14:30:00,82.13,82.24,81.83,82.04,63001.0,74.6893,74.7894,74.4165,74.6075,63001.0
2020-04-03 14:40:00,81.99,82.18,81.85,82.05,77155.0,74.562,74.7348,74.4347,74.6166,77155.0
2020-04-03 14:50:00,82.02,82.6,81.85,82.35,152156.0,74.5893,75.1168,74.4347,74.8894,152156.0
2020-04-03 15:00:00,82.38,82.51,81.97,82.45,190535.0,74.9167,75.0349,74.5438,74.9803,190535.0
2020-04-03 15:10:00,82.45,82.83,82.33,82.4,150078.0,74.9803,75.3259,74.8712,74.9349,150078.0
2020-04-03 15:20:00,82.41,82.44,82.06,82.38,97365.0,74.944,74.9713,74.6257,74.9167,97365.0
2020-04-03 15:30:00,82.32,82.62,82.09,82.2,167827.0,74.8621,75.1349,74.653,74.753,167827.0
2020-04-03 15:40:00,82.18,82.39,81.67,82.3,215110.0,74.7348,74.9258,74.271,74.8439,215110.0
2020-04-03 15:50:00,82.36,82.85,81.91,82.16,533912.0,74.8985,75.3441,74.4893,74.7166,533912.0
2020-04-06 09:30:00,87.09,87.55,84.0,84.49,428372.0,79.2,79.6183,76.3899,76.8355,428372.0
2020-04-06 09:40:00,84.49,85.33,84.41,85.16,330501.0,76.8355,77.5994,76.7628,77.4448,330501.0
2020-04-06 09:50:00,85.13,86.34,84.91,85.35,532841.0,77.4176,78.5179,77.2175,77.6176,532841.0
2020-04-06 10:00:00,85.41,85.99,85.31,85.87,325519.0,77.6722,78.1996,77.5812,78.0905,325519.0
2020-04-06 10:10:00,85.91,87.02,85.79,86.94,230277.0,78.1269,79.1363,78.0178,79.0636,230277.0
2020-04-06 10:20:00,86.91,87.49,86.57,86.66,307743.0,79.0363,79.5637,78.7271,78.8089,307743.0
2020-04-06 10:30:00,86.68,86.86,85.78,85.97,164948.0,78.8271,78.9908,78.0087,78.1815,164948.0
2020-04-06 10:40:00,85.89,85.97,84.55,84.74,183152.0,78.1087,78.1815,76.8901,77.0629,183152.0
2020-04-06 10:50:00,84.81,86.09,84.76,86.01,105007.0,77.1265,78.2906,77.0811,78.2178,105007.0
2020-04-06 11:00:00,86.07,86.33,85.77,86.07,117043.0,78.2724,78.5088,77.9996,78.2724,117043.0
2020-04-06 11:10:00,86.15,86.83,86.14,86.81,88639.0,78.3451,78.9635,78.336,78.9453,88639.0
2020-04-06 11:20:00,86.8,87.1,86.5,87.09,128394.0,78.9363,79.2091,78.6634,79.2,128394.0
2020-04-06 11:30:00,87.05,87.24,86.49,86.61,150542.0,79.1636,79.3364,78.6543,78.7635,150542.0
2020-04-06 11:40:00,86.57,87.31,86.54,87.25,87600.0,78.7271,79.4001,78.6998,79.3455,87600.0
2020-04-06 11:50:00,87.2,87.57,86.93,87.14,133526.0,79.3,79.6365,79.0545,79.2455,133526.0
2020-04-06 12:00:00,87.15,87.69,86.8,87.69,77613.0,79.2545,79.7456,78.9363,79.7456,77613.0
2020-04-06 12:10:00,87.66,87.76,86.99,87.02,171108.0,79.7183,79.8093,79.109,79.1363,171108.0
2020-04-06 12:20:00,87.04,87.77,87.04,87.71,114339.0,79.1545,79.8184,79.1545,79.7638,114339.0
2020-04-06 12:30:00,87.59,87.78,87.46,87.58,81965.0,79.6547,79.8275,79.5365,79.6456,81965.0
2020-04-06 12:40:00,87.68,87.77,87.34,87.68,80859.0,79.7365,79.8184,79.4273,79.7365,80859.0
2020-04-06 12:50:00,87.67,88.03,87.54,88.0,126384.0,79.7274,80.0548,79.6092,80.0275,126384.0
2020-04-06 13:00:00,88.0,88.03,87.81,87.89,126034.0,80.0275,80.0548,79.8548,79.9275,126034.0
2020-04-06 13:10:00,87.88,88.02,87.77,87.94,80163.0,79.9184,80.0457,79.8184,79.973,80163.0
2020-04-06 13:20:00,88.0,88.01,87.79,88.0,93633.0,80.0275,80.0366,79.8366,80.0275,93633.0
2020-04-06 13:30:00,87.98,88.02,87.63,87.95,83875.0,80.0094,80.0457,79.6911,79.9821,83875.0
2020-04-06 13:40:00,87.98,88.94,87.94,88.84,96159.0,80.0094,80.8824,79.973,80.7914,96159.0
2020-04-06 13:50:00,88.84,89.1,88.81,88.97,89830.0,80.7914,81.0279,80.7642,80.9097,89830.0
2020-04-06 14:00:00,88.97,89.02,88.53,88.73,97204.0,80.9097,80.9551,80.5095,80.6914,97204.0
2020-04-06 14:10:00,88.66,89.15,88.61,88.96,129018.0,80.6277,81.0734,80.5823,80.9006,129018.0
2020-04-06 14:20:00,88.93,89.24,88.77,89.04,123188.0,80.8733,81.1552,80.7278,80.9733,123188.0
2020-04-06 14:30:00,89.08,89.37,88.59,88.91,212002.0,81.0097,81.2734,80.5641,80.8551,212002.0
2020-04-06 14:40:00,88.91,88.94,88.21,88.35,187355.0,80.8551,80.8824,80.2185,80.3458,187355.0
2020-04-06 14:50:00,88.36,88.58,88.16,88.4,134221.0,80.3549,80.555,80.173,80.3913,134221.0
2020-04-06 15:00:00,88.39,89.09,88.12,88.89,158137.0,80.3822,81.0188,80.1367,80.8369,158137.0
2020-04-06 15:10:00,88.87,88.93,88.12,88.15,159992.0,80.8187,80.8733,80.1367,80.164,159992.0
2020-04-06 15:20:00,88.12,88.51,88.04,88.45,182435.0,80.1367,80.4913,80.0639,80.4368,182435.0
2020-04-06 15:30:00,88.46,88.48,88.05,88.29,244437.0,80.4459,80.4641,80.073,80.2913,244437.0
2020-04-06 15:40:00,88.29,88.74,88.27,88.34,266870.0,80.2913,80.7005,80.2731,80.3367,266870.0
2020-04-06 15:50:00,88.5,89.29,88.35,88.68,775801.0,80.4822,81.2007,80.3458,80.6459,775801.0
2020-04-07 09:30:00,94.96,96.18,92.51,92.51,399913.0,86.357,87.4665,84.129,84.129,399913.0
2020-04-07 09:40:00,92.46,94.55,92.38,94.34,288360.0,84.0835,85.9841,84.0107,85.7932,288360.0
2020-04-07 09:50:00,94.3,94.92,93.9,94.51,280869.0,85.7568,86.3206,85.393,85.9478,280869.0
2020-04-07 10:00:00,94.5,94.78,93.55,93.58,239446.0,85.9387,86.1933,85.0747,85.102,239446.0
2020-04-07 10:10:00,93.54,93.58,92.07,92.74,243546.0,85.0656,85.102,83.7288,84.3381,243546.0
2020-04-07 10:20:00,92.8,92.85,92.01,92.09,174756.0,84.3927,84.4381,83.6742,83.747,174756.0
2020-04-07 10:30:00,92.08,93.04,91.9,92.74,149723.0,83.7379,84.6109,83.5742,84.3381,149723.0
2020-04-07 10:40:00,92.76,92.77,91.1,91.19,114409.0,84.3563,84.3654,82.8467,82.9285,114409.0
2020-04-07 10:50:00,91.23,91.88,91.04,91.23,177420.0,82.9649,83.556,82.7921,82.9649,177420.0
2020-04-07 11:00:00,91.24,92.72,91.07,92.59,111035.0,82.974,84.3199,82.8194,84.2017,111035.0
2020-04-07 11:10:00,92.64,92.87,92.27,92.37,85946.0,84.2472,84.4563,83.9107,84.0016,85946.0
2020-04-07 11:20:00,92.34,92.53,91.7,92.48,67698.0,83.9744,84.1471,83.3923,84.1017,67698.0
2020-04-07 11:30:00,92.42,92.91,92.22,92.9,170031.0,84.0471,84.4927,83.8652,84.4836,170031.0
2020-04-07 11:40:00,92.9,92.91,92.39,92.44,157741.0,84.4836,84.4927,84.0198,84.0653,157741.0
2020-04-07 11:50:00,92.44,92.53,91.9,92.26,114082.0,84.0653,84.1471,83.5742,83.9016,114082.0
2020-04-07 12:00:00,92.32,92.91,92.06,92.87,169682.0,83.9562,84.4927,83.7197,84.4563,169682.0
2020-04-07 12:10:00,92.86,93.06,92.52,92.92,182164.0,84.4472,84.6291,84.138,84.5018,182164.0
2020-04-07 12:20:00,92.9,93.09,92.72,92.93,93729.0,84.4836,84.6564,84.3199,84.5109,93729.0
2020-04-07 12:30:00,92.93,93.14,92.71,92.98,104546.0,84.5109,84.7019,84.3108,84.5564,104546.0
2020-04-07 12:40:00,92.99,93.89,92.92,93.65,151274.0,84.5655,85.3839,84.5018,85.1657,151274.0
2020-04-07 12:50:00,93.64,93.68,92.79,92.9,104792.0,85.1566,85.193,84.3836,84.4836,104792.0
2020-04-07 13:00:00,92.91,93.53,92.9,93.3,66631.0,84.4927,85.0565,84.4836,84.8474,66631.0
2020-04-07 13:10:00,93.27,93.43,93.03,93.1,93704.0,84.8201,84.9656,84.6018,84.6655,93704.0
2020-04-07 13:20:00,93.06,93.29,92.81,93.09,88901.0,84.6291,84.8383,84.4018,84.6564,88901.0
2020-04-07 13:30:00,93.11,93.13,92.69,92.85,86967.0,84.6746,84.6928,84.2926,84.4381,86967.0
2020-04-07 13:40:00,92.83,93.1,92.72,92.87,102340.0,84.42,84.6655,84.3199,84.4563,102340.0
2020-04-07 13:50:00,92.87,92.87,92.24,92.4,143889.0,84.4563,84.4563,83.8834,84.0289,143889.0
2020-04-07 14:00:00,92.47,92.58,92.05,92.34,114148.0,84.0926,84.1926,83.7106,83.9744,114148.0
2020-04-07 14:10:00,92.33,92.62,91.67,91.67,90168.0,83.9653,84.229,83.3651,83.3651,90168.0
2020-04-07 14:20:00,91.7,92.91,91.55,92.49,136775.0,83.3923,84.4927,83.2559,84.1108,136775.0
2020-04-07 14:30:00,92.5,92.67,91.92,91.97,68666.0,84.1199,84.2745,83.5924,83.6379,68666.0
2020-04-07 14:40:00,91.95,92.07,91.44,91.5,117114.0,83.6197,83.7288,83.1559,83.2105,117114.0
2020-04-07 14:50:00,91.5,91.55,90.91,91.38,158337.0,83.2105,83.2559,82.6739,83.1013,158337.0
2020-04-07 15:00:00,91.37,91.69,91.22,91.52,141718.0,83.0922,83.3832,82.9558,83.2286,141718.0
2020-04-07 15:10:00,91.5,92.12,91.18,91.19,151944.0,83.2105,83.7743,82.9194,82.9285,151944.0
2020-04-07 15:20:00,91.22,91.64,90.75,91.01,144752.0,82.9558,83.3378,82.5284,82.7648,144752.0
2020-04-07 15:30:00,91.05,92.18,90.88,91.91,215450.0,82.8012,83.8288,82.6466,83.5833,215450.0
2020-04-07 15:40:00,91.93,92.72,91.73,92.71,176954.0,83.6015,84.3199,83.4196,84.3108,176954.0
2020-04-07 15:50:00,92.69,92.71,90.83,90.96,368426.0,84.2926,84.3108,82.6012,82.7194,368426.0
2020-04-08 09:30:00,91.45,92.88,90.59,91.89,144849.0,83.165,84.4654,82.3829,83.5651,144849.0
2020-04-08 09:40:00,92.0,92.88,91.81,91.88,68552.0,83.6652,84.4654,83.4924,83.556,68552.0
2020-04-08 09:50:00,91.87,92.07,91.09,91.22,54240.0,83.5469,83.7288,82.8376,82.9558,54240.0
2020-04-08 10:00:00,91.23,91.47,90.61,90.93,118329.0,82.9649,83.1832,82.4011,82.6921,118329.0
2020-04-08 10:10:00,90.95,91.21,90.84,91.21,188880.0,82.7103,82.9467,82.6102,82.9467,188880.0
2020-04-08 10:20:00,91.16,91.65,91.07,91.52,73125.0,82.9013,83.3469,82.8194,83.2286,73125.0
2020-04-08 10:30:00,91.56,92.15,91.47,91.91,63207.0,83.265,83.8016,83.1832,83.5833,63207.0
2020-04-08 10:40:00,91.96,92.32,91.69,92.01,76644.0,83.6288,83.9562,83.3832,83.6742,76644.0
2020-04-08 10:50:00,92.11,92.72,91.98,92.67,49145.0,83.7652,84.3199,83.647,84.2745,49145.0
2020-04-08 11:00:00,92.71,93.4,92.63,92.8,96260.0,84.3108,84.9383,84.2381,84.3927,96260.0
2020-04-08 11:10:00,92.86,93.84,92.86,93.72,74310.0,84.4472,85.3385,84.4472,85.2293,74310.0
2020-04-08 11:20:00,93.73,94.08,93.45,93.86,108587.0,85.2384,85.5567,84.9838,85.3566,108587.0
2020-04-08 11:30:00,93.85,94.46,93.81,94.38,65649.0,85.3476,85.9023,85.3112,85.8295,65649.0
2020-04-08 11:40:00,94.35,94.5,94.04,94.41,36729.0,85.8023,85.9387,85.5203,85.8568,36729.0
2020-04-08 11:50:00,94.38,94.41,93.9,94.07,76627.0,85.8295,85.8568,85.393,85.5476,76627.0
2020-04-08 12:00:00,94.08,94.26,93.82,93.88,77111.0,85.5567,85.7204,85.3203,85.3748,77111.0
2020-04-08 12:10:00,93.84,94.43,93.67,94.26,79608.0,85.3385,85.875,85.1839,85.7204,79608.0
2020-04-08 12:20:00,94.29,94.36,93.73,93.83,64449.0,85.7477,85.8113,85.2384,85.3294,64449.0
2020-04-08 12:30:00,93.83,94.16,93.53,94.16,57709.0,85.3294,85.6295,85.0565,85.6295,57709.0
2020-04-08 12:40:00,94.12,94.56,93.97,94.31,61480.0,85.5931,85.9932,85.4567,85.7659,61480.0
2020-04-08 12:50:00,94.34,94.51,94.2,94.35,89061.0,85.7932,85.9478,85.6658,85.8023,89061.0
2020-04-08 13:00:00,94.36,94.41,93.77,93.84,45552.0,85.8113,85.8568,85.2748,85.3385,45552.0
2020-04-08 13:10:00,93.86,93.99,93.65,93.92,35287.0,85.3566,85.4749,85.1657,85.4112,35287.0
2020-04-08 13:20:00,93.92,94.22,93.63,93.64,75630.0,85.4112,85.684,85.1475,85.1566,75630.0
2020-04-08 13:30:00,93.66,93.72,93.17,93.33,69860.0,85.1748,85.2293,84.7292,84.8747,69860.0
2020-04-08 13:40:00,93.34,93.7,93.2,93.35,44942.0,84.8838,85.2111,84.7564,84.8929,44942.0
2020-04-08 13:50:00,93.38,93.65,93.1,93.49,55289.0,84.9201,85.1657,84.6655,85.0202,55289.0
2020-04-08 14:00:00,93.49,94.09,93.49,93.97,70676.0,85.0202,85.5658,85.0202,85.4567,70676.0
2020-04-08 14:10:00,93.94,94.33,93.78,94.24,62884.0,85.4294,85.7841,85.2839,85.7022,62884.0
2020-04-08 14:20:00,94.28,94.71,94.04,94.32,56536.0,85.7386,86.1296,85.5203,85.775,56536.0
2020-04-08 14:30:00,94.3,94.64,94.27,94.37,49026.0,85.7568,86.066,85.7295,85.8204,49026.0
2020-04-08 14:40:00,94.34,94.65,94.03,94.15,75297.0,85.7932,86.0751,85.5112,85.6204,75297.0
2020-04-08 14:50:00,94.1,94.45,94.1,94.33,48792.0,85.5749,85.8932,85.5749,85.7841,48792.0
2020-04-08 15:00:00,94.32,94.65,94.25,94.52,73336.0,85.775,86.0751,85.7113,85.9569,73336.0
2020-04-08 15:10:00,94.53,94.53,94.0,94.26,95730.0,85.9659,85.9659,85.484,85.7204,95730.0
2020-04-08 15:20:00,94.27,94.38,93.98,94.07,110875.0,85.7295,85.8295,85.4658,85.5476,110875.0
2020-04-08 15:30:00,94.1,94.56,93.96,94.23,205074.0,85.5749,85.9932,85.4476,85.6931,205074.0
2020-04-08 15:40:00,94.25,94.46,93.84,94.19,154812.0,85.7113,85.9023,85.3385,85.6568,154812.0
2020-04-08 15:50:00,94.25,94.77,94.12,94.37,337517.0,85.7113,86.1842,85.5931,85.8204,337517.0
2020-04-09 09:30:00,96.44,96.62,95.2,96.22,268252.0,87.7029,87.8666,86.5752,87.5028,268252.0
2020-04-09 09:40:00,96.29,97.45,96.13,96.94,248368.0,87.5665,88.6214,87.421,88.1576,248368.0
2020-04-09 09:50:00,97.01,98.24,96.86,97.95,163771.0,88.2213,89.3398,88.0849,89.0761,163771.0
2020-04-09 10:00:00,98.02,98.4,97.59,97.65,133366.0,89.1398,89.4853,88.7487,88.8033,133366.0
2020-04-09 10:10:00,97.58,98.1,97.35,97.39,127476.0,88.7396,89.2125,88.5305,88.5668,127476.0
2020-04-09 10:20:00,97.4,97.51,96.53,97.51,145356.0,88.5759,88.676,87.7848,88.676,145356.0
2020-04-09 10:30:00,97.52,97.92,97.03,97.88,96971.0,88.6851,89.0488,88.2395,89.0125,96971.0
2020-04-09 10:40:00,97.83,97.94,96.51,96.59,161188.0,88.967,89.067,87.7666,87.8393,161188.0
2020-04-09 10:50:00,96.63,96.74,96.07,96.65,186730.0,87.8757,87.9757,87.3664,87.8939,186730.0
2020-04-09 11:00:00,96.71,96.71,95.73,95.9,143184.0,87.9484,87.9484,87.0572,87.2118,143184.0
2020-04-09 11:10:00,95.99,96.35,95.65,96.21,86364.0,87.2937,87.6211,86.9845,87.4937,86364.0
2020-04-09 11:20:00,96.24,96.99,96.03,96.78,69854.0,87.521,88.2031,87.3301,88.0121,69854.0
2020-04-09 11:30:00,96.83,97.37,96.5,97.15,76781.0,88.0576,88.5487,87.7575,88.3486,76781.0
2020-04-09 11:40:00,97.18,97.71,96.93,97.42,72674.0,88.3759,88.8579,88.1485,88.5941,72674.0
2020-04-09 11:50:00,97.38,97.49,96.9,97.16,55837.0,88.5577,88.6578,88.1212,88.3577,55837.0
2020-04-09 12:00:00,97.15,97.42,97.0,97.12,105425.0,88.3486,88.5941,88.2122,88.3213,105425.0
2020-04-09 12:10:00,97.11,97.7,96.93,97.52,73086.0,88.3122,88.8488,88.1485,88.6851,73086.0
2020-04-09 12:20:00,97.49,97.64,97.07,97.22,71409.0,88.6578,88.7942,88.2758,88.4122,71409.0
2020-04-09 12:30:00,97.3,97.54,97.22,97.51,55315.0,88.485,88.7033,88.4122,88.676,55315.0
2020-04-09 12:40:00,97.53,97.66,97.1,97.47,44283.0,88.6942,88.8124,88.3031,88.6396,44283.0
2020-04-09 12:50:00,97.41,97.95,97.28,97.71,68672.0,88.585,89.0761,88.4668,88.8579,68672.0
2020-04-09 13:00:00,97.73,97.76,97.43,97.74,46238.0,88.876,88.9033,88.6032,88.8851,46238.0
2020-04-09 13:10:00,97.73,97.93,97.52,97.89,97256.0,88.876,89.0579,88.6851,89.0215,97256.0
2020-04-09 13:20:00,97.86,98.11,97.78,98.03,51289.0,88.9943,89.2216,88.9215,89.1489,51289.0
2020-04-09 13:30:00,98.05,98.34,97.4,97.55,58703.0,89.167,89.4308,88.5759,88.7123,58703.0
2020-04-09 13:40:00,97.55,97.92,97.41,97.41,61798.0,88.7123,89.0488,88.585,88.585,61798.0
2020-04-09 13:50:00,97.44,97.79,97.12,97.64,67674.0,88.6123,88.9306,88.3213,88.7942,67674.0
2020-04-09 14:00:00,97.63,97.74,97.14,97.31,87044.0,88.7851,88.8851,88.3395,88.4941,87044.0
2020-04-09 14:10:00,97.29,97.38,96.68,96.89,79623.0,88.4759,88.5577,87.9212,88.1121,79623.0
2020-04-09 14:20:00,96.93,97.24,96.26,96.33,85718.0,88.1485,88.4304,87.5392,87.6029,85718.0
2020-04-09 14:30:00,96.33,96.89,96.27,96.54,87459.0,87.6029,88.1121,87.5483,87.7938,87459.0
2020-04-09 14:40:00,96.54,96.71,95.44,95.64,118763.0,87.7938,87.9484,86.7935,86.9754,118763.0
2020-04-09 14:50:00,95.68,95.72,95.07,95.51,99596.0,87.0118,87.0481,86.457,86.8572,99596.0
2020-04-09 15:00:00,95.52,95.66,94.85,95.59,145570.0,86.8663,86.9936,86.257,86.9299,145570.0
2020-04-09 15:10:00,95.52,95.87,95.31,95.41,125884.0,86.8663,87.1845,86.6753,86.7662,125884.0
2020-04-09 15:20:00,95.45,95.83,95.22,95.83,141253.0,86.8026,87.1482,86.5934,87.1482,141253.0
2020-04-09 15:30:00,95.81,96.14,95.46,95.8,179272.0,87.13,87.4301,86.8117,87.1209,179272.0
2020-04-09 15:40:00,95.8,95.9,95.15,95.17,208214.0,87.1209,87.2118,86.5298,86.548,208214.0
2020-04-09 15:50:00,95.08,95.64,94.8,95.29,436326.0,86.4661,86.9754,86.2115,86.6571,436326.0
2020-04-13 09:30:00,95.39,95.64,93.13,94.04,189429.0,86.748,86.9754,84.6928,85.5203,189429.0
2020-04-13 09:40:00,93.99,93.99,93.04,93.36,151893.0,85.4749,85.4749,84.6109,84.9019,151893.0
2020-04-13 09:50:00,93.37,94.03,93.36,94.02,148987.0,84.911,85.5112,84.9019,85.5022,148987.0
2020-04-13 10:00:00,94.0,95.45,93.9,95.25,172437.0,85.484,86.8026,85.393,86.6207,172437.0
2020-04-13 10:10:00,95.26,95.6,94.5,94.78,144172.0,86.6298,86.939,85.9387,86.1933,144172.0
2020-04-13 10:20:00,94.76,94.91,94.04,94.55,73527.0,86.1751,86.3115,85.5203,85.9841,73527.0
2020-04-13 10:30:00,94.5,94.82,94.29,94.56,65941.0,85.9387,86.2297,85.7477,85.9932,65941.0
2020-04-13 10:40:00,94.56,94.74,94.29,94.56,73586.0,85.9932,86.1569,85.7477,85.9932,73586.0
2020-04-13 10:50:00,94.53,94.74,94.5,94.6,74406.0,85.9659,86.1569,85.9387,86.0296,74406.0
2020-04-13 11:00:00,94.54,94.66,94.04,94.22,70550.0,85.975,86.0842,85.5203,85.684,70550.0
2020-04-13 11:10:00,94.24,95.28,94.22,95.11,67298.0,85.7022,86.648,85.684,86.4934,67298.0
2020-04-13 11:20:00,95.07,95.68,94.98,95.56,54368.0,86.457,87.0118,86.3752,86.9026,54368.0
2020-04-13 11:30:00,95.57,95.57,94.86,94.86,73814.0,86.9117,86.9117,86.2661,86.2661,73814.0
2020-04-13 11:40:00,94.87,95.24,94.4,95.08,82727.0,86.2751,86.6116,85.8477,86.4661,82727.0
2020-04-13 11:50:00,95.12,95.39,94.95,95.29,49000.0,86.5025,86.748,86.3479,86.6571,49000.0
2020-04-13 12:00:00,95.32,95.66,95.25,95.5,174753.0,86.6844,86.9936,86.6207,86.8481,174753.0
2020-04-13 12:10:00,95.51,95.74,95.39,95.73,92989.0,86.8572,87.0663,86.748,87.0572,92989.0
2020-04-13 12:20:00,95.75,95.84,95.03,95.13,67092.0,87.0754,87.1573,86.4206,86.5116,67092.0
2020-04-13 12:30:00,95.09,95.09,94.25,94.27,81243.0,86.4752,86.4752,85.7113,85.7295,81243.0
2020-04-13 12:40:00,94.3,94.8,94.28,94.79,53757.0,85.7568,86.2115,85.7386,86.2024,53757.0
2020-04-13 12:50:00,94.79,94.81,94.2,94.4,32573.0,86.2024,86.2206,85.6658,85.8477,32573.0
2020-04-13 13:00:00,94.4,94.5,94.25,94.47,35838.0,85.8477,85.9387,85.7113,85.9114,35838.0
2020-04-13 13:10:00,94.52,94.54,94.21,94.29,40083.0,85.9569,85.975,85.6749,85.7477,40083.0
2020-04-13 13:20:00,94.27,94.28,93.68,94.05,89447.0,85.7295,85.7386,85.193,85.5294,89447.0
2020-04-13 13:30:00,93.95,94.71,93.87,94.64,69940.0,85.4385,86.1296,85.3657,86.066,69940.0
2020-04-13 13:40:00,94.64,94.85,94.61,94.69,25600.0,86.066,86.257,86.0387,86.1115,25600.0
2020-04-13 13:50:00,94.66,94.96,94.66,94.68,37618.0,86.0842,86.357,86.0842,86.1024,37618.0
2020-04-13 14:00:00,94.7,94.99,94.54,94.72,43217.0,86.1205,86.3843,85.975,86.1387,43217.0
2020-04-13 14:10:00,94.73,94.79,94.14,94.52,50514.0,86.1478,86.2024,85.6113,85.9569,50514.0
2020-04-13 14:20:00,94.53,94.74,94.25,94.67,48087.0,85.9659,86.1569,85.7113,86.0933,48087.0
2020-04-13 14:30:00,94.69,94.79,94.46,94.51,51267.0,86.1115,86.2024,85.9023,85.9478,51267.0
2020-04-13 14:40:00,94.51,94.83,94.31,94.76,67227.0,85.9478,86.2388,85.7659,86.1751,67227.0
2020-04-13 14:50:00,94.74,95.06,94.65,94.98,50442.0,86.1569,86.4479,86.0751,86.3752,50442.0
2020-04-13 15:00:00,94.98,95.03,94.61,94.75,54487.0,86.3752,86.4206,86.0387,86.166,54487.0
2020-04-13 15:10:00,94.73,95.55,94.72,95.55,79705.0,86.1478,86.8935,86.1387,86.8935,79705.0
2020-04-13 15:20:00,95.55,95.7,95.3,95.42,101052.0,86.8935,87.03,86.6662,86.7753,101052.0
2020-04-13 15:30:00,95.42,95.69,95.27,95.59,147850.0,86.7753,87.0209,86.6389,86.9299,147850.0
2020-04-13 15:40:00,95.58,95.84,95.3,95.81,145539.0,86.9208,87.1573,86.6662,87.13,145539.0
2020-04-13 15:50:00,95.81,95.81,94.98,95.2,355534.0,87.13,87.13,86.3752,86.5752,355534.0
2020-04-14 09:30:00,97.84,98.82,96.82,98.24,213531.0,88.9761,89.8673,88.0485,89.3398,213531.0
2020-04-14 09:40:00,98.25,98.99,98.02,98.84,77409.0,89.3489,90.0219,89.1398,89.8855,77409.0
2020-04-14 09:50:00,98.84,99.09,98.38,98.62,107503.0,89.8855,90.1128,89.4672,89.6854,107503.0
2020-04-14 10:00:00,98.61,98.65,98.29,98.5,60703.0,89.6763,89.7127,89.3853,89.5763,60703.0
2020-04-14 10:10:00,98.49,99.82,98.48,99.77,84560.0,89.5672,90.7767,89.5581,90.7312,84560.0
2020-04-14 10:20:00,99.75,99.75,98.5,98.69,57187.0,90.713,90.713,89.5763,89.7491,57187.0
2020-04-14 10:30:00,98.68,98.74,98.25,98.45,63082.0,89.74,89.7945,89.3489,89.5308,63082.0
2020-04-14 10:40:00,98.48,98.97,98.39,98.74,86461.0,89.5581,90.0037,89.4762,89.7945,86461.0
2020-04-14 10:50:00,98.77,98.89,98.4,98.42,31588.0,89.8218,89.9309,89.4853,89.5035,31588.0
2020-04-14 11:00:00,98.42,98.55,97.69,98.21,64604.0,89.5035,89.6218,88.8397,89.3126,64604.0
2020-04-14 11:10:00,98.2,98.33,97.56,97.65,62910.0,89.3035,89.4217,88.7214,88.8033,62910.0
2020-04-14 11:20:00,97.65,98.33,97.62,98.22,70463.0,88.8033,89.4217,88.776,89.3216,70463.0
2020-04-14 11:30:00,98.26,98.57,98.13,98.44,63064.0,89.358,89.6399,89.2398,89.5217,63064.0
2020-04-14 11:40:00,98.47,98.69,98.3,98.55,60016.0,89.549,89.7491,89.3944,89.6218,60016.0
2020-04-14 11:50:00,98.58,98.7,98.27,98.52,58577.0,89.649,89.7582,89.3671,89.5945,58577.0
2020-04-14 12:00:00,98.56,98.99,98.53,98.95,101430.0,89.6308,90.0219,89.6036,89.9855,101430.0
2020-04-14 12:10:00,98.93,99.08,98.54,99.02,35824.0,89.9673,90.1037,89.6127,90.0492,35824.0
2020-04-14 12:20:00,99.01,99.16,98.64,98.69,35397.0,90.0401,90.1765,89.7036,89.7491,35397.0
2020-04-14 12:30:00,98.7,98.86,98.35,98.35,46339.0,89.7582,89.9037,89.4399,89.4399,46339.0
2020-04-14 12:40:00,98.35,98.53,98.21,98.29,42113.0,89.4399,89.6036,89.3126,89.3853,42113.0
2020-04-14 12:50:00,98.36,98.57,98.19,98.48,42949.0,89.449,89.6399,89.2944,89.5581,42949.0
2020-04-14 13:00:00,98.48,98.5,97.97,98.21,36360.0,89.5581,89.5763,89.0943,89.3126,36360.0
2020-04-14 13:10:00,98.21,98.36,98.05,98.07,36179.0,89.3126,89.449,89.167,89.1852,36179.0
2020-04-14 13:20:00,98.07,98.43,98.05,98.33,38684.0,89.1852,89.5126,89.167,89.4217,38684.0
2020-04-14 13:30:00,98.33,98.58,98.21,98.31,49026.0,89.4217,89.649,89.3126,89.4035,49026.0
2020-04-14 13:40:00,98.32,98.56,98.29,98.37,118369.0,89.4126,89.6308,89.3853,89.4581,118369.0
2020-04-14 13:50:00,98.34,98.56,98.2,98.44,61502.0,89.4308,89.6308,89.3035,89.5217,61502.0
2020-04-14 14:00:00,98.47,98.48,98.29,98.39,47569.0,89.549,89.5581,89.3853,89.4762,47569.0
2020-04-14 14:10:00,98.41,99.11,98.41,99.09,119157.0,89.4944,90.131,89.4944,90.1128,119157.0
2020-04-14 14:20:00,99.07,99.41,99.01,99.01,126581.0,90.0946,90.4038,90.0401,90.0401,126581.0
2020-04-14 14:30:00,99.04,99.08,98.71,98.83,68313.0,90.0674,90.1037,89.7673,89.8764,68313.0
2020-04-14 14:40:00,98.83,98.97,98.52,98.62,56516.0,89.8764,90.0037,89.5945,89.6854,56516.0
2020-04-14 14:50:00,98.63,98.78,98.33,98.41,119068.0,89.6945,89.8309,89.4217,89.4944,119068.0
2020-04-14 15:00:00,98.4,98.4,97.86,98.02,150190.0,89.4853,89.4853,88.9943,89.1398,150190.0
2020-04-14 15:10:00,98.02,98.85,98.01,98.85,153699.0,89.1398,89.8946,89.1307,89.8946,153699.0
2020-04-14 15:20:00,98.87,98.87,98.4,98.84,98267.0,89.9128,89.9128,89.4853,89.8855,98267.0
2020-04-14 15:30:00,98.84,99.35,98.82,99.29,129273.0,89.8855,90.3493,89.8673,90.2947,129273.0
2020-04-14 15:40:00,99.29,99.47,99.02,99.14,150748.0,90.2947,90.4584,90.0492,90.1583,150748.0
2020-04-14 15:50:00,99.23,99.43,98.96,99.13,314912.0,90.2401,90.422,89.9946,90.1492,314912.0
2020-04-15 09:30:00,94.89,95.9,94.28,95.9,293797.0,86.2933,87.2118,85.7386,87.2118,293797.0
2020-04-15 09:40:00,95.84,95.89,94.6,94.72,122862.0,87.1573,87.2027,86.0296,86.1387,122862.0
2020-04-15 09:50:00,94.71,94.89,94.25,94.41,156817.0,86.1296,86.2933,85.7113,85.8568,156817.0
2020-04-15 10:00:00,94.41,94.41,93.57,93.82,168014.0,85.8568,85.8568,85.0929,85.3203,168014.0
2020-04-15 10:10:00,93.82,94.36,93.78,94.26,151254.0,85.3203,85.8113,85.2839,85.7204,151254.0
2020-04-15 10:20:00,94.26,94.45,93.86,93.87,100485.0,85.7204,85.8932,85.3566,85.3657,100485.0
2020-04-15 10:30:00,93.87,94.19,93.43,93.54,88869.0,85.3657,85.6568,84.9656,85.0656,88869.0
2020-04-15 10:40:00,93.52,93.83,93.41,93.57,69799.0,85.0474,85.3294,84.9474,85.0929,69799.0
2020-04-15 10:50:00,93.56,94.05,93.31,93.89,69656.0,85.0838,85.5294,84.8565,85.3839,69656.0
2020-04-15 11:00:00,93.87,93.87,93.28,93.6,109453.0,85.3657,85.3657,84.8292,85.1202,109453.0
2020-04-15 11:10:00,93.6,93.62,92.56,92.79,209040.0,85.1202,85.1384,84.1744,84.3836,209040.0
2020-04-15 11:20:00,92.79,93.18,92.69,93.14,82842.0,84.3836,84.7383,84.2926,84.7019,82842.0
2020-04-15 11:30:00,93.13,93.59,92.93,92.99,71433.0,84.6928,85.1111,84.5109,84.5655,71433.0
2020-04-15 11:40:00,92.98,93.21,92.92,93.04,57552.0,84.5564,84.7655,84.5018,84.6109,57552.0
2020-04-15 11:50:00,93.03,93.69,93.03,93.4,89971.0,84.6018,85.202,84.6018,84.9383,89971.0
2020-04-15 12:00:00,93.42,93.89,93.36,93.64,65878.0,84.9565,85.3839,84.9019,85.1566,65878.0
2020-04-15 12:10:00,93.67,93.93,93.53,93.73,64994.0,85.1839,85.4203,85.0565,85.2384,64994.0
2020-04-15 12:20:00,93.74,94.19,93.73,94.15,57960.0,85.2475,85.6568,85.2384,85.6204,57960.0
2020-04-15 12:30:00,94.15,94.23,93.93,94.04,49182.0,85.6204,85.6931,85.4203,85.5203,49182.0
2020-04-15 12:40:00,94.06,94.49,93.93,94.34,41711.0,85.5385,85.9296,85.4203,85.7932,41711.0
2020-04-15 12:50:00,94.34,94.69,94.19,94.6,89185.0,85.7932,86.1115,85.6568,86.0296,89185.0
2020-04-15 13:00:00,94.56,94.91,94.37,94.85,53783.0,85.9932,86.3115,85.8204,86.257,53783.0
2020-04-15 13:10:00,94.85,95.4,94.79,95.35,75056.0,86.257,86.7571,86.2024,86.7117,75056.0
2020-04-15 13:20:00,95.36,95.43,95.04,95.19,109113.0,86.7208,86.7844,86.4297,86.5662,109113.0
2020-04-15 13:30:00,95.17,95.34,95.07,95.14,86342.0,86.548,86.7026,86.457,86.5207,86342.0
2020-04-15 13:40:00,95.13,95.31,94.89,95.31,92494.0,86.5116,86.6753,86.2933,86.6753,92494.0
2020-04-15 13:50:00,95.33,95.4,95.02,95.2,84865.0,86.6935,86.7571,86.4116,86.5752,84865.0
2020-04-15 14:00:00,95.21,95.57,95.12,95.15,62195.0,86.5843,86.9117,86.5025,86.5298,62195.0
2020-04-15 14:10:00,95.16,95.29,94.85,95.09,87579.0,86.5389,86.6571,86.257,86.4752,87579.0
2020-04-15 14:20:00,95.08,95.13,94.81,95.08,64835.0,86.4661,86.5116,86.2206,86.4661,64835.0
2020-04-15 14:30:00,95.1,95.34,95.01,95.2,44617.0,86.4843,86.7026,86.4025,86.5752,44617.0
2020-04-15 14:40:00,95.17,95.17,94.75,94.84,84973.0,86.548,86.548,86.166,86.2479,84973.0
2020-04-15 14:50:00,94.79,95.13,94.76,95.11,78906.0,86.2024,86.5116,86.1751,86.4934,78906.0
2020-04-15 15:00:00,95.1,95.17,94.62,94.69,92497.0,86.4843,86.548,86.0478,86.1115,92497.0
2020-04-15 15:10:00,94.7,94.71,94.3,94.41,111135.0,86.1205,86.1296,85.7568,85.8568,111135.0
2020-04-15 15:20:00,94.41,94.52,93.96,94.18,127530.0,85.8568,85.9569,85.4476,85.6477,127530.0
2020-04-15 15:30:00,94.12,94.34,93.93,94.27,161546.0,85.5931,85.7932,85.4203,85.7295,161546.0
2020-04-15 15:40:00,94.28,94.56,94.01,94.46,147377.0,85.7386,85.9932,85.4931,85.9023,147377.0
2020-04-15 15:50:00,94.47,94.76,94.05,94.37,365774.0,85.9114,86.1751,85.5294,85.8204,365774.0
2020-04-16 09:30:00,94.0,94.94,93.51,93.63,124814.0,85.484,86.3388,85.0384,85.1475,124814.0
2020-04-16 09:40:00,93.71,94.03,93.25,93.34,69056.0,85.2202,85.5112,84.8019,84.8838,69056.0
2020-04-16 09:50:00,93.26,93.44,92.36,92.6,153203.0,84.811,84.9747,83.9925,84.2108,153203.0
2020-04-16 10:00:00,92.64,92.8,92.04,92.07,162338.0,84.2472,84.3927,83.7015,83.7288,162338.0
2020-04-16 10:10:00,92.06,92.36,91.79,92.12,144858.0,83.7197,83.9925,83.4742,83.7743,144858.0
2020-04-16 10:20:00,92.11,93.04,92.01,92.97,95759.0,83.7652,84.6109,83.6742,84.5473,95759.0
2020-04-16 10:30:00,92.96,93.53,92.74,92.75,165510.0,84.5382,85.0565,84.3381,84.3472,165510.0
2020-04-16 10:40:00,92.74,93.56,92.74,93.55,82578.0,84.3381,85.0838,84.3381,85.0747,82578.0
2020-04-16 10:50:00,93.52,94.14,93.51,94.11,86988.0,85.0474,85.6113,85.0384,85.584,86988.0
2020-04-16 11:00:00,94.12,94.76,93.91,94.55,131220.0,85.5931,86.1751,85.4021,85.9841,131220.0
2020-04-16 11:10:00,94.59,94.87,94.3,94.83,146775.0,86.0205,86.2751,85.7568,86.2388,146775.0
2020-04-16 11:20:00,94.84,95.2,94.7,95.05,134600.0,86.2479,86.5752,86.1205,86.4388,134600.0
2020-04-16 11:30:00,95.01,95.18,94.89,95.0,85873.0,86.4025,86.5571,86.2933,86.3934,85873.0
2020-04-16 11:40:00,95.02,95.42,95.02,95.31,54022.0,86.4116,86.7753,86.4116,86.6753,54022.0
2020-04-16 11:50:00,95.29,96.08,95.27,95.77,85846.0,86.6571,87.3755,86.6389,87.0936,85846.0
2020-04-16 12:00:00,95.79,95.94,95.0,95.0,88089.0,87.1118,87.2482,86.3934,86.3934,88089.0
2020-04-16 12:10:00,95.03,95.11,94.24,94.25,83550.0,86.4206,86.4934,85.7022,85.7113,83550.0
2020-04-16 12:20:00,94.25,94.42,94.04,94.24,84060.0,85.7113,85.8659,85.5203,85.7022,84060.0
2020-04-16 12:30:00,94.25,94.25,93.76,94.17,80032.0,85.7113,85.7113,85.2657,85.6386,80032.0
2020-04-16 12:40:00,94.16,94.35,93.87,93.91,125016.0,85.6295,85.8023,85.3657,85.4021,125016.0
2020-04-16 12:50:00,93.9,93.98,93.5,93.74,74834.0,85.393,85.4658,85.0293,85.2475,74834.0
2020-04-16 13:00:00,93.73,94.04,93.38,93.38,91100.0,85.2384,85.5203,84.9201,84.9201,91100.0
2020-04-16 13:10:00,93.38,93.74,93.28,93.69,67151.0,84.9201,85.2475,84.8292,85.202,67151.0
2020-04-16 13:20:00,93.71,93.75,93.39,93.59,50659.0,85.2202,85.2566,84.9292,85.1111,50659.0
2020-04-16 13:30:00,93.58,93.72,93.23,93.32,94174.0,85.102,85.2293,84.7837,84.8656,94174.0
2020-04-16 13:40:00,93.32,93.59,93.32,93.39,44540.0,84.8656,85.1111,84.8656,84.9292,44540.0
2020-04-16 13:50:00,93.41,93.53,93.17,93.44,60004.0,84.9474,85.0565,84.7292,84.9747,60004.0
2020-04-16 14:00:00,93.42,93.69,93.07,93.62,105778.0,84.9565,85.202,84.6382,85.1384,105778.0
2020-04-16 14:10:00,93.64,93.75,93.45,93.55,75392.0,85.1566,85.2566,84.9838,85.0747,75392.0
2020-04-16 14:20:00,93.56,93.58,93.14,93.22,101489.0,85.0838,85.102,84.7019,84.7746,101489.0
2020-04-16 14:30:00,93.21,93.4,93.0,93.32,98985.0,84.7655,84.9383,84.5746,84.8656,98985.0
2020-04-16 14:40:00,93.29,93.37,93.03,93.06,76792.0,84.8383,84.911,84.6018,84.6291,76792.0
2020-04-16 14:50:00,93.05,93.27,92.89,93.09,90284.0,84.62,84.8201,84.4745,84.6564,90284.0
2020-04-16 15:00:00,93.09,93.25,92.89,92.99,96418.0,84.6564,84.8019,84.4745,84.5655,96418.0
2020-04-16 15:10:00,92.97,93.2,92.76,93.0,84018.0,84.5473,84.7564,84.3563,84.5746,84018.0
2020-04-16 15:20:00,93.02,93.18,92.82,93.1,139862.0,84.5927,84.7383,84.4109,84.6655,139862.0
2020-04-16 15:30:00,93.1,93.35,92.83,93.05,240607.0,84.6655,84.8929,84.42,84.62,240607.0
2020-04-16 15:40:00,93.07,93.13,92.69,92.79,234070.0,84.6382,84.6928,84.2926,84.3836,234070.0
2020-04-16 15:50:00,92.76,92.98,91.91,92.33,654038.0,84.3563,84.5564,83.5833,83.9653,654038.0
2020-04-17 09:30:00,96.5,98.67,96.26,98.45,523155.0,87.7575,89.7309,87.5392,89.5308,523155.0
2020-04-17 09:40:00,98.47,98.52,97.83,97.92,303798.0,89.549,89.5945,88.967,89.0488,303798.0
2020-04-17 09:50:00,97.87,98.25,96.88,98.2,125304.0,89.0034,89.3489,88.103,89.3035,125304.0
2020-04-17 10:00:00,98.22,98.29,97.02,97.12,178645.0,89.3216,89.3853,88.2304,88.3213,178645.0
2020-04-17 10:10:00,97.12,97.24,96.26,96.32,155306.0,88.3213,88.4304,87.5392,87.5938,155306.0
2020-04-17 10:20:00,96.28,96.52,96.18,96.2,98147.0,87.5574,87.7757,87.4665,87.4847,98147.0
2020-04-17 10:30:00,96.17,96.22,95.72,96.04,118497.0,87.4574,87.5028,87.0481,87.3391,118497.0
2020-04-17 10:40:00,96.04,96.17,95.52,95.54,70499.0,87.3391,87.4574,86.8663,86.8844,70499.0
2020-04-17 10:50:00,95.56,96.3,95.55,95.98,94091.0,86.9026,87.5756,86.8935,87.2846,94091.0
2020-04-17 11:00:00,95.94,96.22,95.56,95.56,88644.0,87.2482,87.5028,86.9026,86.9026,88644.0
2020-04-17 11:10:00,95.56,95.92,95.34,95.92,103928.0,86.9026,87.23,86.7026,87.23,103928.0
2020-04-17 11:20:00,95.89,96.15,95.57,95.78,52436.0,87.2027,87.4392,86.9117,87.1027,52436.0
2020-04-17 11:30:00,95.85,96.33,95.85,96.13,107633.0,87.1664,87.6029,87.1664,87.421,107633.0
2020-04-17 11:40:00,96.14,96.67,95.55,95.73,111669.0,87.4301,87.9121,86.8935,87.0572,111669.0
2020-04-17 11:50:00,95.72,96.18,95.53,96.18,55028.0,87.0481,87.4665,86.8754,87.4665,55028.0
2020-04-17 12:00:00,96.19,96.26,95.91,95.91,45327.0,87.4756,87.5392,87.2209,87.2209,45327.0
2020-04-17 12:10:00,95.91,96.05,95.79,96.01,95643.0,87.2209,87.3482,87.1118,87.3119,95643.0
2020-04-17 12:20:00,96.03,96.08,95.86,95.97,46211.0,87.3301,87.3755,87.1755,87.2755,46211.0
2020-04-17 12:30:00,95.97,96.19,95.9,96.09,35332.0,87.2755,87.4756,87.2118,87.3846,35332.0
2020-04-17 12:40:00,96.09,96.32,96.06,96.3,87060.0,87.3846,87.5938,87.3573,87.5756,87060.0
2020-04-17 12:50:00,96.31,96.31,96.11,96.12,61718.0,87.5847,87.5847,87.4028,87.4119,61718.0
2020-04-17 13:00:00,96.1,96.32,96.05,96.2,50905.0,87.3937,87.5938,87.3482,87.4847,50905.0
2020-04-17 13:10:00,96.23,96.42,96.06,96.32,62566.0,87.5119,87.6847,87.3573,87.5938,62566.0
2020-04-17 13:20:00,96.32,96.32,95.99,96.02,87412.0,87.5938,87.5938,87.2937,87.321,87412.0
2020-04-17 13:30:00,96.06,96.53,96.04,96.51,61166.0,87.3573,87.7848,87.3391,87.7666,61166.0
2020-04-17 13:40:00,96.51,96.67,96.06,96.11,69836.0,87.7666,87.9121,87.3573,87.4028,69836.0
2020-04-17 13:50:00,96.11,96.64,96.06,96.62,94179.0,87.4028,87.8848,87.3573,87.8666,94179.0
2020-04-17 14:00:00,96.62,96.64,96.25,96.5,68735.0,87.8666,87.8848,87.5301,87.7575,68735.0
2020-04-17 14:10:00,96.51,96.55,96.29,96.53,47728.0,87.7666,87.8029,87.5665,87.7848,47728.0
2020-04-17 14:20:00,96.53,96.62,96.2,96.23,52683.0,87.7848,87.8666,87.4847,87.5119,52683.0
2020-04-17 14:30:00,96.22,96.24,95.86,96.0,100967.0,87.5028,87.521,87.1755,87.3028,100967.0
2020-04-17 14:40:00,96.0,96.24,96.0,96.07,91494.0,87.3028,87.521,87.3028,87.3664,91494.0
2020-04-17 14:50:00,96.05,96.1,95.5,95.77,95555.0,87.3482,87.3937,86.8481,87.0936,95555.0
2020-04-17 15:00:00,95.75,95.87,95.54,95.77,159275.0,87.0754,87.1845,86.8844,87.0936,159275.0
2020-04-17 15:10:00,95.79,96.12,95.74,96.08,103154.0,87.1118,87.4119,87.0663,87.3755,103154.0
2020-04-17 15:20:00,96.09,96.09,95.89,96.0,166626.0,87.3846,87.3846,87.2027,87.3028,166626.0
2020-04-17 15:30:00,96.01,96.42,95.96,96.41,156234.0,87.3119,87.6847,87.2664,87.6756,156234.0
2020-04-17 15:40:00,96.41,96.81,96.37,96.73,204229.0,87.6756,88.0394,87.6393,87.9666,204229.0
2020-04-17 15:50:00,96.79,97.49,96.73,97.09,552826.0,88.0212,88.6578,87.9666,88.294,552826.0
2020-04-20 09:30:00,95.25,95.55,94.53,95.45,227870.0,86.6207,86.8935,85.9659,86.8026,227870.0
2020-04-20 09:40:00,95.48,96.5,95.29,96.44,65835.0,86.8299,87.7575,86.6571,87.7029,65835.0
2020-04-20 09:50:00,96.45,96.55,96.0,96.01,55490.0,87.712,87.8029,87.3028,87.3119,55490.0
2020-04-20 10:00:00,96.03,96.91,95.78,96.69,74634.0,87.3301,88.1303,87.1027,87.9303,74634.0
2020-04-20 10:10:00,96.65,96.91,96.33,96.55,84085.0,87.8939,88.1303,87.6029,87.8029,84085.0
2020-04-20 10:20:00,96.58,96.68,96.2,96.27,42275.0,87.8302,87.9212,87.4847,87.5483,42275.0
2020-04-20 10:30:00,96.24,96.72,96.22,96.6,55655.0,87.521,87.9575,87.5028,87.8484,55655.0
2020-04-20 10:40:00,96.62,97.4,96.53,97.23,81476.0,87.8666,88.5759,87.7848,88.4213,81476.0
2020-04-20 10:50:00,97.27,97.5,97.05,97.21,69628.0,88.4577,88.6669,88.2576,88.4031,69628.0
2020-04-20 11:00:00,97.22,97.55,97.08,97.09,156436.0,88.4122,88.7123,88.2849,88.294,156436.0
2020-04-20 11:10:00,97.09,97.22,96.82,97.01,55404.0,88.294,88.4122,88.0485,88.2213,55404.0
2020-04-20 11:20:00,97.03,97.36,96.95,97.25,49042.0,88.2395,88.5396,88.1667,88.4395,49042.0
2020-04-20 11:30:00,97.23,97.81,97.05,97.71,58221.0,88.4213,88.9488,88.2576,88.8579,58221.0
2020-04-20 11:40:00,97.72,97.78,97.5,97.62,98651.0,88.8669,88.9215,88.6669,88.776,98651.0
2020-04-20 11:50:00,97.64,97.66,97.42,97.66,67789.0,88.7942,88.8124,88.5941,88.8124,67789.0
2020-04-20 12:00:00,97.68,97.68,97.22,97.47,51374.0,88.8306,88.8306,88.4122,88.6396,51374.0
2020-04-20 12:10:00,97.5,97.5,97.12,97.16,39777.0,88.6669,88.6669,88.3213,88.3577,39777.0
2020-04-20 12:20:00,97.14,97.22,96.88,97.04,52693.0,88.3395,88.4122,88.103,88.2486,52693.0
2020-04-20 12:30:00,97.06,97.37,97.01,97.24,33752.0,88.2667,88.5487,88.2213,88.4304,33752.0
2020-04-20 12:40:00,97.22,97.46,97.14,97.39,31323.0,88.4122,88.6305,88.3395,88.5668,31323.0
2020-04-20 12:50:00,97.44,97.44,96.95,97.14,71454.0,88.6123,88.6123,88.1667,88.3395,71454.0
2020-04-20 13:00:00,97.15,97.15,96.71,96.77,51073.0,88.3486,88.3486,87.9484,88.003,51073.0
2020-04-20 13:10:00,96.84,96.84,96.39,96.59,45969.0,88.0667,88.0667,87.6574,87.8393,45969.0
2020-04-20 13:20:00,96.56,96.63,96.35,96.61,58529.0,87.812,87.8757,87.6211,87.8575,58529.0
2020-04-20 13:30:00,96.55,96.59,96.18,96.39,46530.0,87.8029,87.8393,87.4665,87.6574,46530.0
2020-04-20 13:40:00,96.39,96.54,96.28,96.33,30479.0,87.6574,87.7938,87.5574,87.6029,30479.0
2020-04-20 13:50:00,96.36,96.52,96.31,96.42,36680.0,87.6302,87.7757,87.5847,87.6847,36680.0
2020-04-20 14:00:00,96.42,96.63,96.34,96.48,37807.0,87.6847,87.8757,87.612,87.7393,37807.0
2020-04-20 14:10:00,96.51,96.55,96.05,96.11,60163.0,87.7666,87.8029,87.3482,87.4028,60163.0
2020-04-20 14:20:00,96.13,96.2,95.83,95.84,60898.0,87.421,87.4847,87.1482,87.1573,60898.0
2020-04-20 14:30:00,95.87,96.28,95.87,96.08,49747.0,87.1845,87.5574,87.1845,87.3755,49747.0
2020-04-20 14:40:00,96.09,96.31,96.01,96.3,46037.0,87.3846,87.5847,87.3119,87.5756,46037.0
2020-04-20 14:50:00,96.26,96.29,95.42,95.48,63863.0,87.5392,87.5665,86.7753,86.8299,63863.0
2020-04-20 15:00:00,95.48,95.91,95.36,95.72,59790.0,86.8299,87.2209,86.7208,87.0481,59790.0
2020-04-20 15:10:00,95.73,95.96,95.61,95.65,55131.0,87.0572,87.2664,86.9481,86.9845,55131.0
2020-04-20 15:20:00,95.63,95.85,95.49,95.65,88862.0,86.9663,87.1664,86.839,86.9845,88862.0
2020-04-20 15:30:00,95.65,96.0,95.53,95.58,95898.0,86.9845,87.3028,86.8754,86.9208,95898.0
2020-04-20 15:40:00,95.6,95.8,95.44,95.71,100983.0,86.939,87.1209,86.7935,87.039,100983.0
2020-04-20 15:50:00,95.68,95.74,95.09,95.15,332088.0,87.0118,87.0663,86.4752,86.5298,332088.0
2020-04-21 09:30:00,92.09,92.61,91.49,92.13,302842.0,84.2443,84.72,83.6954,84.2809,302842.0
2020-04-21 09:40:00,92.11,93.22,91.9,92.7,203210.0,84.2626,85.278,84.0705,84.8023,203210.0
2020-04-21 09:50:00,92.68,93.7,92.43,93.25,109961.0,84.784,85.7171,84.5553,85.3055,109961.0
2020-04-21 10:00:00,93.24,93.52,92.94,93.07,88467.0,85.2963,85.5525,85.0219,85.1408,88467.0
2020-04-21 10:10:00,93.06,93.37,92.85,93.21,75715.0,85.1317,85.4153,84.9396,85.2689,75715.0
2020-04-21 10:20:00,93.23,93.55,93.05,93.43,99146.0,85.2872,85.5799,85.1225,85.4701,99146.0
2020-04-21 10:30:00,93.49,93.54,93.12,93.43,109215.0,85.525,85.5708,85.1866,85.4701,109215.0
2020-04-21 10:40:00,93.41,93.53,93.19,93.24,75097.0,85.4519,85.5616,85.2506,85.2963,75097.0
2020-04-21 10:50:00,93.21,93.54,93.17,93.42,108504.0,85.2689,85.5708,85.2323,85.461,108504.0
2020-04-21 11:00:00,93.39,93.51,93.01,93.11,147264.0,85.4336,85.5433,85.0859,85.1774,147264.0
2020-04-21 11:10:00,93.1,93.18,92.27,92.64,176562.0,85.1683,85.2414,84.409,84.7475,176562.0
2020-04-21 11:20:00,92.64,93.2,92.46,92.54,86417.0,84.7475,85.2597,84.5828,84.656,86417.0
2020-04-21 11:30:00,92.53,92.9,92.22,92.43,102982.0,84.6468,84.9853,84.3632,84.5553,102982.0
2020-04-21 11:40:00,92.45,92.54,92.24,92.5,104308.0,84.5736,84.656,84.3815,84.6194,104308.0
2020-04-21 11:50:00,92.5,92.88,92.42,92.77,41793.0,84.6194,84.967,84.5462,84.8664,41793.0
2020-04-21 12:00:00,92.77,92.78,92.43,92.49,80684.0,84.8664,84.8755,84.5553,84.6102,80684.0
2020-04-21 12:10:00,92.49,92.84,92.42,92.69,160467.0,84.6102,84.9304,84.5462,84.7932,160467.0
2020-04-21 12:20:00,92.74,92.77,92.49,92.67,42430.0,84.8389,84.8664,84.6102,84.7749,42430.0
2020-04-21 12:30:00,92.7,92.72,92.11,92.15,55098.0,84.8023,84.8206,84.2626,84.2992,55098.0
2020-04-21 12:40:00,92.16,92.45,92.08,92.44,61409.0,84.3083,84.5736,84.2352,84.5645,61409.0
2020-04-21 12:50:00,92.46,92.8,92.43,92.73,61193.0,84.5828,84.8938,84.5553,84.8298,61193.0
2020-04-21 13:00:00,92.7,92.93,92.52,92.61,73156.0,84.8023,85.0127,84.6377,84.72,73156.0
2020-04-21 13:10:00,92.62,92.83,92.47,92.75,43666.0,84.7292,84.9213,84.5919,84.8481,43666.0
2020-04-21 13:20:00,92.79,93.18,92.73,93.12,51441.0,84.8847,85.2414,84.8298,85.1866,51441.0
2020-04-21 13:30:00,93.16,93.35,92.85,93.29,59343.0,85.2232,85.397,84.9396,85.3421,59343.0
2020-04-21 13:40:00,93.27,93.27,92.79,92.82,72049.0,85.3238,85.3238,84.8847,84.9121,72049.0
2020-04-21 13:50:00,92.84,93.04,92.69,92.75,47841.0,84.9304,85.1134,84.7932,84.8481,47841.0
2020-04-21 14:00:00,92.76,93.07,92.59,92.99,57921.0,84.8572,85.1408,84.7017,85.0676,57921.0
2020-04-21 14:10:00,92.98,93.13,92.71,92.79,53788.0,85.0585,85.1957,84.8115,84.8847,53788.0
2020-04-21 14:20:00,92.79,93.49,92.77,93.15,68545.0,84.8847,85.525,84.8664,85.214,68545.0
2020-04-21 14:30:00,93.17,93.24,92.83,92.91,46339.0,85.2323,85.2963,84.9213,84.9945,46339.0
2020-04-21 14:40:00,92.9,92.9,92.66,92.69,65977.0,84.9853,84.9853,84.7658,84.7932,65977.0
2020-04-21 14:50:00,92.67,92.87,92.59,92.8,61063.0,84.7749,84.9579,84.7017,84.8938,61063.0
2020-04-21 15:00:00,92.81,93.03,92.5,92.52,75935.0,84.903,85.1042,84.6194,84.6377,75935.0
2020-04-21 15:10:00,92.51,93.0,92.51,92.89,94744.0,84.6285,85.0768,84.6285,84.9762,94744.0
2020-04-21 15:20:00,92.86,92.99,92.63,92.79,115010.0,84.9487,85.0676,84.7383,84.8847,115010.0
2020-04-21 15:30:00,92.79,93.27,92.51,93.09,146778.0,84.8847,85.3238,84.6285,85.1591,146778.0
2020-04-21 15:40:00,93.1,93.14,92.59,92.6,131402.0,85.1683,85.2049,84.7017,84.7109,131402.0
2020-04-21 15:50:00,92.59,92.89,92.25,92.54,412006.0,84.7017,84.9762,84.3907,84.656,412006.0
2020-04-22 09:30:00,93.8,94.75,93.52,93.93,175523.0,85.8086,86.6777,85.5525,85.9276,175523.0
2020-04-22 09:40:00,93.89,93.92,93.35,93.41,86081.0,85.891,85.9184,85.397,85.4519,86081.0
2020-04-22 09:50:00,93.43,93.6,93.16,93.42,98715.0,85.4701,85.6257,85.2232,85.461,98715.0
2020-04-22 10:00:00,93.45,93.93,93.32,93.7,128989.0,85.4884,85.9276,85.3695,85.7171,128989.0
2020-04-22 10:10:00,93.73,94.0,93.54,93.92,56393.0,85.7446,85.9916,85.5708,85.9184,56393.0
2020-04-22 10:20:00,93.92,94.0,93.72,93.76,111649.0,85.9184,85.9916,85.7354,85.772,111649.0
2020-04-22 10:30:00,93.79,94.29,93.67,94.21,122050.0,85.7995,86.2569,85.6897,86.1837,122050.0
2020-04-22 10:40:00,94.2,94.53,94.15,94.42,85785.0,86.1745,86.4764,86.1288,86.3758,85785.0
2020-04-22 10:50:00,94.44,94.58,94.11,94.37,107368.0,86.3941,86.5222,86.0922,86.3301,107368.0
2020-04-22 11:00:00,94.4,94.64,94.13,94.2,92268.0,86.3575,86.5771,86.1105,86.1745,92268.0
2020-04-22 11:10:00,94.23,94.61,94.07,94.47,50201.0,86.202,86.5496,86.0556,86.4215,50201.0
2020-04-22 11:20:00,94.48,94.58,94.32,94.53,30641.0,86.4307,86.5222,86.2843,86.4764,30641.0
2020-04-22 11:30:00,94.52,94.68,94.27,94.5,77352.0,86.4673,86.6137,86.2386,86.449,77352.0
2020-04-22 11:40:00,94.44,94.79,94.42,94.71,40839.0,86.3941,86.7143,86.3758,86.6411,40839.0
2020-04-22 11:50:00,94.73,94.89,94.58,94.7,25666.0,86.6594,86.8058,86.5222,86.632,25666.0
2020-04-22 12:00:00,94.7,94.99,94.7,94.77,64819.0,86.632,86.8972,86.632,86.696,64819.0
2020-04-22 12:10:00,94.82,95.11,94.75,95.07,53339.0,86.7417,87.007,86.6777,86.9704,53339.0
2020-04-22 12:20:00,95.09,95.45,95.02,95.21,95251.0,86.9887,87.3181,86.9247,87.0985,95251.0
2020-04-22 12:30:00,95.19,95.42,95.05,95.28,94348.0,87.0802,87.2906,86.9521,87.1625,94348.0
2020-04-22 12:40:00,95.3,95.41,95.2,95.27,58445.0,87.1808,87.2815,87.0894,87.1534,58445.0
2020-04-22 12:50:00,95.27,95.29,94.97,95.19,33605.0,87.1534,87.1717,86.8789,87.0802,33605.0
2020-04-22 13:00:00,95.22,95.31,95.13,95.2,21712.0,87.1076,87.19,87.0253,87.0894,21712.0
2020-04-22 13:10:00,95.2,95.48,95.18,95.41,26455.0,87.0894,87.3455,87.0711,87.2815,26455.0
2020-04-22 13:20:00,95.42,95.53,95.32,95.36,84178.0,87.2906,87.3912,87.1991,87.2357,84178.0
2020-04-22 13:30:00,95.38,95.49,95.31,95.31,31794.0,87.254,87.3546,87.19,87.19,31794.0
2020-04-22 13:40:00,95.32,95.43,95.17,95.42,26204.0,87.1991,87.2998,87.0619,87.2906,26204.0
2020-04-22 13:50:00,95.41,95.58,95.37,95.55,30242.0,87.2815,87.437,87.2449,87.4095,30242.0
2020-04-22 14:00:00,95.58,95.74,95.48,95.6,34328.0,87.437,87.5833,87.3455,87.4553,34328.0
2020-04-22 14:10:00,95.59,95.7,95.49,95.67,42842.0,87.4461,87.5468,87.3546,87.5193,42842.0
2020-04-22 14:20:00,95.68,95.85,95.63,95.7,77121.0,87.5285,87.684,87.4827,87.5468,77121.0
2020-04-22 14:30:00,95.71,95.96,95.7,95.89,43742.0,87.5559,87.7846,87.5468,87.7206,43742.0
2020-04-22 14:40:00,95.88,96.03,95.88,95.88,62493.0,87.7114,87.8486,87.7114,87.7114,62493.0
2020-04-22 14:50:00,95.87,95.94,95.55,95.58,57676.0,87.7023,87.7663,87.4095,87.437,57676.0
2020-04-22 15:00:00,95.58,95.72,95.46,95.68,52944.0,87.437,87.5651,87.3272,87.5285,52944.0
2020-04-22 15:10:00,95.67,95.78,95.61,95.68,38967.0,87.5193,87.6199,87.4644,87.5285,38967.0
2020-04-22 15:20:00,95.66,95.79,95.41,95.47,51253.0,87.5102,87.6291,87.2815,87.3364,51253.0
2020-04-22 15:30:00,95.44,95.63,95.39,95.6,82878.0,87.3089,87.4827,87.2632,87.4553,82878.0
2020-04-22 15:40:00,95.61,95.68,95.43,95.67,160593.0,87.4644,87.5285,87.2998,87.5193,160593.0
2020-04-22 15:50:00,95.66,95.71,94.86,94.96,341746.0,87.5102,87.5559,86.7783,86.8698,341746.0
2020-04-23 09:30:00,95.26,95.79,95.2,95.61,116708.0,87.1442,87.6291,87.0894,87.4644,116708.0
2020-04-23 09:40:00,95.73,95.81,94.97,95.0,66817.0,87.5742,87.6474,86.8789,86.9064,66817.0
2020-04-23 09:50:00,94.9,95.34,94.82,95.06,147320.0,86.8149,87.2174,86.7417,86.9613,147320.0
2020-04-23 10:00:00,95.13,96.04,95.12,95.88,197233.0,87.0253,87.8578,87.0162,87.7114,197233.0
2020-04-23 10:10:00,95.92,95.93,95.39,95.74,73618.0,87.748,87.7572,87.2632,87.5833,73618.0
2020-04-23 10:20:00,95.75,96.02,95.74,95.91,72914.0,87.5925,87.8395,87.5833,87.7389,72914.0
2020-04-23 10:30:00,95.94,96.1,95.85,95.97,56230.0,87.7663,87.9127,87.684,87.7938,56230.0
2020-04-23 10:40:00,95.98,96.28,95.94,96.25,55270.0,87.8029,88.0773,87.7663,88.0499,55270.0
2020-04-23 10:50:00,96.25,96.66,96.18,96.42,85741.0,88.0499,88.425,87.9859,88.2054,85741.0
2020-04-23 11:00:00,96.42,96.42,96.16,96.28,51614.0,88.2054,88.2054,87.9676,88.0773,51614.0
2020-04-23 11:10:00,96.29,96.35,95.84,95.84,38718.0,88.0865,88.1414,87.6748,87.6748,38718.0
2020-04-23 11:20:00,95.85,96.34,95.78,96.21,53731.0,87.684,88.1322,87.6199,88.0133,53731.0
2020-04-23 11:30:00,96.23,96.27,95.76,95.9,49982.0,88.0316,88.0682,87.6016,87.7297,49982.0
2020-04-23 11:40:00,95.91,96.2,95.74,95.99,42553.0,87.7389,88.0042,87.5833,87.812,42553.0
2020-04-23 11:50:00,95.96,96.24,95.96,96.18,43096.0,87.7846,88.0407,87.7846,87.9859,43096.0
2020-04-23 12:00:00,96.19,96.44,96.09,96.4,37259.0,87.995,88.2237,87.9035,88.1871,37259.0
2020-04-23 12:10:00,96.42,96.53,96.35,96.45,38636.0,88.2054,88.306,88.1414,88.2329,38636.0
2020-04-23 12:20:00,96.46,96.67,96.4,96.56,40278.0,88.242,88.4341,88.1871,88.3335,40278.0
2020-04-23 12:30:00,96.58,96.58,96.27,96.45,39685.0,88.3518,88.3518,88.0682,88.2329,39685.0
2020-04-23 12:40:00,96.46,96.51,95.13,95.7,94412.0,88.242,88.2877,87.0253,87.5468,94412.0
2020-04-23 12:50:00,95.71,95.84,95.26,95.71,85635.0,87.5559,87.6748,87.1442,87.5559,85635.0
2020-04-23 13:00:00,95.71,96.06,95.64,95.76,54322.0,87.5559,87.8761,87.4919,87.6016,54322.0
2020-04-23 13:10:00,95.81,96.14,95.8,95.83,49733.0,87.6474,87.9493,87.6382,87.6657,49733.0
2020-04-23 13:20:00,95.8,95.8,95.25,95.69,67886.0,87.6382,87.6382,87.1351,87.5376,67886.0
2020-04-23 13:30:00,95.7,95.87,95.57,95.6,64873.0,87.5468,87.7023,87.4278,87.4553,64873.0
2020-04-23 13:40:00,95.61,95.66,95.14,95.14,46398.0,87.4644,87.5102,87.0345,87.0345,46398.0
2020-04-23 13:50:00,95.14,95.28,94.92,95.2,32447.0,87.0345,87.1625,86.8332,87.0894,32447.0
2020-04-23 14:00:00,95.17,95.32,94.95,94.98,31202.0,87.0619,87.1991,86.8607,86.8881,31202.0
2020-04-23 14:10:00,94.97,95.47,94.88,95.35,82299.0,86.8789,87.3364,86.7966,87.2266,82299.0
2020-04-23 14:20:00,95.39,95.65,95.35,95.51,35271.0,87.2632,87.501,87.2266,87.3729,35271.0
2020-04-23 14:30:00,95.51,95.62,95.36,95.48,33236.0,87.3729,87.4736,87.2357,87.3455,33236.0
2020-04-23 14:40:00,95.48,95.7,95.42,95.51,27830.0,87.3455,87.5468,87.2906,87.3729,27830.0
2020-04-23 14:50:00,95.54,95.96,95.51,95.8,23184.0,87.4004,87.7846,87.3729,87.6382,23184.0
2020-04-23 15:00:00,95.82,95.82,95.54,95.54,22150.0,87.6565,87.6565,87.4004,87.4004,22150.0
2020-04-23 15:10:00,95.55,95.58,95.23,95.24,71381.0,87.4095,87.437,87.1168,87.1259,71381.0
2020-04-23 15:20:00,95.24,95.35,95.12,95.31,52275.0,87.1259,87.2266,87.0162,87.19,52275.0
2020-04-23 15:30:00,95.32,95.52,95.03,95.34,50820.0,87.1991,87.3821,86.9338,87.2174,50820.0
2020-04-23 15:40:00,95.38,95.65,95.24,95.6,62073.0,87.254,87.501,87.1259,87.4553,62073.0
2020-04-23 15:50:00,95.6,95.6,94.86,94.9,429041.0,87.4553,87.4553,86.7783,86.8149,429041.0
2020-04-24 09:30:00,96.07,96.73,95.72,96.7,138139.0,87.8852,88.489,87.5651,88.4616,138139.0
2020-04-24 09:40:00,96.7,96.81,96.32,96.72,79251.0,88.4616,88.5622,88.1139,88.4799,79251.0
2020-04-24 09:50:00,96.72,97.2,96.67,96.77,109598.0,88.4799,88.919,88.4341,88.5256,109598.0
2020-04-24 10:00:00,96.81,97.1,96.54,96.55,101954.0,88.5622,88.8275,88.3152,88.3243,101954.0
2020-04-24 10:10:00,96.57,97.25,96.57,97.15,81363.0,88.3426,88.9647,88.3426,88.8732,81363.0
2020-04-24 10:20:00,97.12,97.19,96.78,96.87,64884.0,88.8458,88.9098,88.5347,88.6171,64884.0
2020-04-24 10:30:00,96.88,97.48,96.77,97.36,78209.0,88.6262,89.1751,88.5256,89.0653,78209.0
2020-04-24 10:40:00,97.36,97.66,97.32,97.62,62469.0,89.0653,89.3398,89.0287,89.3032,62469.0
2020-04-24 10:50:00,97.62,97.82,97.39,97.54,74219.0,89.3032,89.4861,89.0928,89.23,74219.0
2020-04-24 11:00:00,97.53,97.62,97.24,97.26,73088.0,89.2208,89.3032,88.9556,88.9738,73088.0
2020-04-24 11:10:00,97.28,97.44,97.05,97.35,64816.0,88.9921,89.1385,88.7817,89.0562,64816.0
2020-04-24 11:20:00,97.43,97.68,97.38,97.5,35504.0,89.1294,89.3581,89.0836,89.1934,35504.0
2020-04-24 11:30:00,97.53,97.72,97.47,97.69,120936.0,89.2208,89.3947,89.166,89.3672,120936.0
2020-04-24 11:40:00,97.71,97.9,97.53,97.84,63412.0,89.3855,89.5593,89.2208,89.5044,63412.0
2020-04-24 11:50:00,97.83,97.96,97.8,97.89,69183.0,89.4953,89.6142,89.4678,89.5502,69183.0
2020-04-24 12:00:00,97.89,98.1,97.79,97.98,71673.0,89.5502,89.7423,89.4587,89.6325,71673.0
2020-04-24 12:10:00,97.98,98.06,97.79,97.95,63392.0,89.6325,89.7057,89.4587,89.6051,63392.0
2020-04-24 12:20:00,97.97,98.36,97.83,98.31,83796.0,89.6234,89.9801,89.4953,89.9344,83796.0
2020-04-24 12:30:00,98.31,98.37,98.13,98.37,45887.0,89.9344,89.9893,89.7697,89.9893,45887.0
2020-04-24 12:40:00,98.34,98.5,98.17,98.27,58584.0,89.9618,90.1082,89.8063,89.8978,58584.0
2020-04-24 12:50:00,98.24,98.42,98.1,98.34,70065.0,89.8704,90.035,89.7423,89.9618,70065.0
2020-04-24 13:00:00,98.35,98.36,98.02,98.03,54399.0,89.971,89.9801,89.6691,89.6782,54399.0
2020-04-24 13:10:00,98.04,98.11,97.91,98.09,55655.0,89.6874,89.7514,89.5685,89.7331,55655.0
2020-04-24 13:20:00,98.08,98.22,97.97,98.19,71860.0,89.724,89.8521,89.6234,89.8246,71860.0
2020-04-24 13:30:00,98.23,98.49,98.21,98.43,111080.0,89.8612,90.0991,89.8429,90.0442,111080.0
2020-04-24 13:40:00,98.45,98.68,98.44,98.49,65293.0,90.0625,90.2729,90.0533,90.0991,65293.0
2020-04-24 13:50:00,98.49,98.88,98.42,98.85,60690.0,90.0991,90.4558,90.035,90.4284,60690.0
2020-04-24 14:00:00,98.87,99.08,98.65,98.96,80272.0,90.4467,90.6388,90.2454,90.529,80272.0
2020-04-24 14:10:00,98.97,99.12,98.93,99.09,59175.0,90.5382,90.6754,90.5016,90.6479,59175.0
2020-04-24 14:20:00,99.12,99.31,99.09,99.22,69837.0,90.6754,90.8492,90.6479,90.7669,69837.0
2020-04-24 14:30:00,99.23,99.61,99.19,99.59,73633.0,90.776,91.1236,90.7394,91.1053,73633.0
2020-04-24 14:40:00,99.59,99.66,99.33,99.5,91850.0,91.1053,91.1694,90.8675,91.023,91850.0
2020-04-24 14:50:00,99.49,99.58,99.38,99.52,54864.0,91.0139,91.0962,90.9132,91.0413,54864.0
2020-04-24 15:00:00,99.5,99.56,99.2,99.49,95747.0,91.023,91.0779,90.7486,91.0139,95747.0
2020-04-24 15:10:00,99.51,99.53,99.21,99.43,73657.0,91.0322,91.0505,90.7577,90.959,73657.0
2020-04-24 15:20:00,99.42,99.57,99.11,99.54,114063.0,90.9498,91.087,90.6662,91.0596,114063.0
2020-04-24 15:30:00,99.56,99.56,99.15,99.36,123212.0,91.0779,91.0779,90.7028,90.8949,123212.0
2020-04-24 15:40:00,99.36,99.47,99.25,99.34,150198.0,90.8949,90.9956,90.7943,90.8766,150198.0
2020-04-24 15:50:00,99.32,99.34,98.61,98.77,459736.0,90.8583,90.8766,90.2088,90.3552,459736.0
2020-04-27 09:30:00,99.32,100.77,99.31,100.49,237054.0,90.8583,92.1848,90.8492,91.9287,237054.0
2020-04-27 09:40:00,100.48,100.52,99.98,100.33,69820.0,91.9195,91.9561,91.4621,91.7823,69820.0
2020-04-27 09:50:00,100.43,101.09,100.18,100.98,77743.0,91.8738,92.4775,91.6451,92.3769,77743.0
2020-04-27 10:00:00,100.91,101.04,100.12,100.61,68502.0,92.3129,92.4318,91.5902,92.0384,68502.0
2020-04-27 10:10:00,100.6,101.34,100.48,101.32,70997.0,92.0293,92.7063,91.9195,92.688,70997.0
2020-04-27 10:20:00,101.34,101.47,100.9,101.14,58646.0,92.7063,92.8252,92.3037,92.5233,58646.0
2020-04-27 10:30:00,101.16,101.5,101.11,101.41,43906.0,92.5416,92.8526,92.4958,92.7703,43906.0
2020-04-27 10:40:00,101.41,101.78,101.37,101.73,82141.0,92.7703,93.1088,92.7337,93.063,82141.0
2020-04-27 10:50:00,101.73,102.24,101.68,102.0,84249.0,93.063,93.5296,93.0173,93.31,84249.0
2020-04-27 11:00:00,102.05,102.13,101.73,101.85,76399.0,93.3558,93.4289,93.063,93.1728,76399.0
2020-04-27 11:10:00,101.8,101.88,101.54,101.83,45662.0,93.1271,93.2002,92.8892,93.1545,45662.0
2020-04-27 11:20:00,101.82,101.94,101.62,101.74,53622.0,93.1454,93.2551,92.9624,93.0722,53622.0
2020-04-27 11:30:00,101.74,102.04,101.62,101.96,70081.0,93.0722,93.3466,92.9624,93.2734,70081.0
2020-04-27 11:40:00,101.97,101.98,101.77,101.86,62899.0,93.2826,93.2917,93.0996,93.1819,62899.0
2020-04-27 11:50:00,101.86,102.31,101.81,102.3,108207.0,93.1819,93.5936,93.1362,93.5845,108207.0
2020-04-27 12:00:00,102.3,102.4,102.11,102.32,63870.0,93.5845,93.6759,93.4106,93.6028,63870.0
2020-04-27 12:10:00,102.31,102.89,102.31,102.88,116040.0,93.5936,94.1242,93.5936,94.115,116040.0
2020-04-27 12:20:00,102.87,102.94,102.57,102.66,66220.0,94.1059,94.1699,93.8315,93.9138,66220.0
2020-04-27 12:30:00,102.69,102.97,102.64,102.67,41032.0,93.9412,94.1974,93.8955,93.9229,41032.0
2020-04-27 12:40:00,102.66,102.75,102.46,102.63,32185.0,93.9138,93.9961,93.7308,93.8863,32185.0
2020-04-27 12:50:00,102.63,102.66,102.47,102.64,27264.0,93.8863,93.9138,93.74,93.8955,27264.0
2020-04-27 13:00:00,102.6,102.6,102.3,102.44,41084.0,93.8589,93.8589,93.5845,93.7125,41084.0
2020-04-27 13:10:00,102.46,102.5,102.11,102.17,52669.0,93.7308,93.7674,93.4106,93.4655,52669.0
2020-04-27 13:20:00,102.17,102.36,102.0,102.34,43026.0,93.4655,93.6394,93.31,93.6211,43026.0
2020-04-27 13:30:00,102.35,102.41,102.13,102.14,45668.0,93.6302,93.6851,93.4289,93.4381,45668.0
2020-04-27 13:40:00,102.1,102.31,102.1,102.2,42399.0,93.4015,93.5936,93.4015,93.493,42399.0
2020-04-27 13:50:00,102.2,102.45,102.2,102.33,35443.0,93.493,93.7217,93.493,93.6119,35443.0
2020-04-27 14:00:00,102.35,102.59,102.29,102.46,32813.0,93.6302,93.8498,93.5753,93.7308,32813.0
2020-04-27 14:10:00,102.45,102.52,102.3,102.34,32007.0,93.7217,93.7857,93.5845,93.6211,32007.0
2020-04-27 14:20:00,102.33,102.46,102.22,102.23,34223.0,93.6119,93.7308,93.5113,93.5204,34223.0
2020-04-27 14:30:00,102.25,102.43,102.06,102.18,41659.0,93.5387,93.7034,93.3649,93.4747,41659.0
2020-04-27 14:40:00,102.21,102.48,102.21,102.44,34786.0,93.5021,93.7491,93.5021,93.7125,34786.0
2020-04-27 14:50:00,102.43,102.51,102.25,102.31,53474.0,93.7034,93.7766,93.5387,93.5936,53474.0
2020-04-27 15:00:00,102.3,102.43,102.18,102.19,70330.0,93.5845,93.7034,93.4747,93.4838,70330.0
2020-04-27 15:10:00,102.2,102.3,102.1,102.23,111064.0,93.493,93.5845,93.4015,93.5204,111064.0
2020-04-27 15:20:00,102.22,102.31,102.05,102.16,114600.0,93.5113,93.5936,93.3558,93.4564,114600.0
2020-04-27 15:30:00,102.16,102.42,102.05,102.39,128298.0,93.4564,93.6942,93.3558,93.6668,128298.0
2020-04-27 15:40:00,102.39,102.42,102.2,102.41,142992.0,93.6668,93.6942,93.493,93.6851,142992.0
2020-04-27 15:50:00,102.42,102.45,101.92,101.96,402800.0,93.6942,93.7217,93.2368,93.2734,402800.0
2020-04-28 09:30:00,105.45,106.57,104.71,104.79,340806.0,96.4661,97.4907,95.7891,95.8623,340806.0
2020-04-28 09:40:00,104.8,105.78,104.78,105.54,137687.0,95.8715,96.768,95.8532,96.5484,137687.0
2020-04-28 09:50:00,105.5,105.92,105.01,105.01,128301.0,96.5118,96.8961,96.0636,96.0636,128301.0
2020-04-28 10:00:00,105.02,105.39,104.52,105.27,235358.0,96.0727,96.4112,95.6153,96.3014,235358.0
2020-04-28 10:10:00,105.25,105.46,105.05,105.24,124367.0,96.2831,96.4752,96.1002,96.274,124367.0
2020-04-28 10:20:00,105.23,105.3,104.43,104.64,137912.0,96.2648,96.3289,95.533,95.7251,137912.0
2020-04-28 10:30:00,104.64,104.68,104.08,104.18,123750.0,95.7251,95.7617,95.2128,95.3043,123750.0
2020-04-28 10:40:00,104.15,104.22,103.52,103.63,136111.0,95.2768,95.3409,94.7005,94.8012,136111.0
2020-04-28 10:50:00,103.62,103.64,102.62,102.76,192537.0,94.792,94.8103,93.8772,94.0053,192537.0
2020-04-28 11:00:00,102.71,103.13,102.43,102.98,115630.0,93.9595,94.3437,93.7034,94.2065,115630.0
2020-04-28 11:10:00,103.03,103.3,102.86,103.17,86399.0,94.2523,94.4993,94.0968,94.3803,86399.0
2020-04-28 11:20:00,103.2,103.32,103.02,103.11,59548.0,94.4078,94.5176,94.2431,94.3255,59548.0
2020-04-28 11:30:00,103.1,103.87,103.05,103.56,146980.0,94.3163,95.0207,94.2706,94.7371,146980.0
2020-04-28 11:40:00,103.54,103.66,103.27,103.35,55008.0,94.7188,94.8286,94.4718,94.545,55008.0
2020-04-28 11:50:00,103.43,103.46,103.12,103.31,41759.0,94.6182,94.6456,94.3346,94.5084,41759.0
2020-04-28 12:00:00,103.37,103.67,103.16,103.66,39072.0,94.5633,94.8377,94.3712,94.8286,39072.0
2020-04-28 12:10:00,103.67,103.95,103.12,103.22,72221.0,94.8377,95.0939,94.3346,94.4261,72221.0
2020-04-28 12:20:00,103.22,103.51,103.21,103.26,32335.0,94.4261,94.6914,94.4169,94.4627,32335.0
2020-04-28 12:30:00,103.24,103.59,103.19,103.56,58483.0,94.4444,94.7646,94.3986,94.7371,58483.0
2020-04-28 12:40:00,103.52,103.59,103.17,103.34,39788.0,94.7005,94.7646,94.3803,94.5359,39788.0
2020-04-28 12:50:00,103.32,103.67,103.19,103.44,43956.0,94.5176,94.8377,94.3986,94.6273,43956.0
2020-04-28 13:00:00,103.47,103.95,103.38,103.77,114661.0,94.6548,95.0939,94.5725,94.9292,114661.0
2020-04-28 13:10:00,103.75,103.75,103.23,103.23,38744.0,94.9109,94.9109,94.4352,94.4352,38744.0
2020-04-28 13:20:00,103.25,103.5,103.17,103.48,59147.0,94.4535,94.6822,94.3803,94.6639,59147.0
2020-04-28 13:30:00,103.48,103.54,103.29,103.37,61321.0,94.6639,94.7188,94.4901,94.5633,61321.0
2020-04-28 13:40:00,103.35,103.61,103.25,103.25,80738.0,94.545,94.7829,94.4535,94.4535,80738.0
2020-04-28 13:50:00,103.28,103.35,103.13,103.2,41095.0,94.481,94.545,94.3437,94.4078,41095.0
2020-04-28 14:00:00,103.22,104.06,103.22,104.02,150325.0,94.4261,95.1945,94.4261,95.1579,150325.0
2020-04-28 14:10:00,104.0,104.13,103.96,104.02,86370.0,95.1396,95.2586,95.103,95.1579,86370.0
2020-04-28 14:20:00,104.02,104.31,104.01,104.28,47003.0,95.1579,95.4232,95.1488,95.3958,47003.0
2020-04-28 14:30:00,104.28,104.38,104.06,104.07,56281.0,95.3958,95.4873,95.1945,95.2037,56281.0
2020-04-28 14:40:00,104.06,104.61,103.89,104.41,180086.0,95.1945,95.6977,95.039,95.5147,180086.0
2020-04-28 14:50:00,104.4,104.67,103.91,103.99,130297.0,95.5056,95.7525,95.0573,95.1305,130297.0
2020-04-28 15:00:00,104.01,104.12,103.9,104.03,81810.0,95.1488,95.2494,95.0481,95.1671,81810.0
2020-04-28 15:10:00,104.01,104.25,103.98,104.19,52057.0,95.1488,95.3683,95.1213,95.3134,52057.0
2020-04-28 15:20:00,104.18,104.47,103.82,104.2,78496.0,95.3043,95.5696,94.975,95.3226,78496.0
2020-04-28 15:30:00,104.19,104.33,104.03,104.3,98486.0,95.3134,95.4415,95.1671,95.4141,98486.0
2020-04-28 15:40:00,104.3,104.45,103.98,103.98,121016.0,95.4141,95.5513,95.1213,95.1213,121016.0
2020-04-28 15:50:00,104.0,104.13,103.43,103.52,371220.0,95.1396,95.2586,94.6182,94.7005,371220.0
2020-04-29 09:30:00,106.73,107.34,105.55,105.62,290682.0,97.637,98.1951,96.5576,96.6216,290682.0
2020-04-29 09:40:00,105.66,106.82,105.66,106.78,128129.0,96.6582,97.7194,96.6582,97.6828,128129.0
2020-04-29 09:50:00,106.78,107.23,106.69,107.09,203245.0,97.6828,98.0944,97.6005,97.9664,203245.0
2020-04-29 10:00:00,107.13,107.23,106.82,106.82,174047.0,98.003,98.0944,97.7194,97.7194,174047.0
2020-04-29 10:10:00,106.84,107.32,106.78,107.11,135170.0,97.7377,98.1768,97.6828,97.9847,135170.0
2020-04-29 10:20:00,107.09,107.45,107.04,107.16,142572.0,97.9664,98.2957,97.9206,98.0304,142572.0
2020-04-29 10:30:00,107.22,107.5,106.95,107.13,137732.0,98.0853,98.3414,97.8383,98.003,137732.0
2020-04-29 10:40:00,107.12,107.48,107.09,107.43,103030.0,97.9938,98.3231,97.9664,98.2774,103030.0
2020-04-29 10:50:00,107.44,107.8,107.37,107.5,94169.0,98.2866,98.6159,98.2225,98.3414,94169.0
2020-04-29 11:00:00,107.45,107.61,107.17,107.48,52307.0,98.2957,98.4421,98.0396,98.3231,52307.0
2020-04-29 11:10:00,107.45,107.47,106.85,107.07,95131.0,98.2957,98.314,97.7468,97.9481,95131.0
2020-04-29 11:20:00,107.1,107.24,106.87,106.91,59402.0,97.9755,98.1036,97.7651,97.8017,59402.0
2020-04-29 11:30:00,106.9,107.07,106.68,106.88,51001.0,97.7926,97.9481,97.5913,97.7743,51001.0
2020-04-29 11:40:00,106.9,106.96,106.58,106.76,72567.0,97.7926,97.8474,97.4998,97.6645,72567.0
2020-04-29 11:50:00,106.77,107.11,106.68,106.82,53974.0,97.6736,97.9847,97.5913,97.7194,53974.0
2020-04-29 12:00:00,106.84,107.02,106.79,106.8,39726.0,97.7377,97.9023,97.6919,97.7011,39726.0
2020-04-29 12:10:00,106.81,107.02,106.73,106.81,56216.0,97.7102,97.9023,97.637,97.7102,56216.0
2020-04-29 12:20:00,106.85,107.2,106.82,107.04,169649.0,97.7468,98.067,97.7194,97.9206,169649.0
2020-04-29 12:30:00,107.04,107.14,106.94,106.95,73055.0,97.9206,98.0121,97.8292,97.8383,73055.0
2020-04-29 12:40:00,106.95,106.99,106.67,106.92,96467.0,97.8383,97.8749,97.5822,97.8109,96467.0
2020-04-29 12:50:00,106.92,107.09,106.77,106.8,103452.0,97.8109,97.9664,97.6736,97.7011,103452.0
2020-04-29 13:00:00,106.83,106.94,106.69,106.91,56646.0,97.7285,97.8292,97.6005,97.8017,56646.0
2020-04-29 13:10:00,106.91,107.01,106.82,106.97,41287.0,97.8017,97.8932,97.7194,97.8566,41287.0
2020-04-29 13:20:00,106.98,107.01,106.84,106.87,53416.0,97.8657,97.8932,97.7377,97.7651,53416.0
2020-04-29 13:30:00,106.87,106.91,106.66,106.72,95647.0,97.7651,97.8017,97.573,97.6279,95647.0
2020-04-29 13:40:00,106.72,106.83,106.39,106.39,90161.0,97.6279,97.7285,97.326,97.326,90161.0
2020-04-29 13:50:00,106.4,106.42,105.8,106.0,48893.0,97.3352,97.3535,96.7863,96.9692,48893.0
2020-04-29 14:00:00,106.0,106.17,105.58,105.88,59067.0,96.9692,97.1248,96.585,96.8595,59067.0
2020-04-29 14:10:00,105.89,105.97,105.45,105.49,108132.0,96.8686,96.9418,96.4661,96.5027,108132.0
2020-04-29 14:20:00,105.5,105.74,105.41,105.48,74939.0,96.5118,96.7314,96.4295,96.4935,74939.0
2020-04-29 14:30:00,105.47,105.83,105.21,105.83,72385.0,96.4844,96.8137,96.2465,96.8137,72385.0
2020-04-29 14:40:00,105.83,105.96,105.46,105.56,63815.0,96.8137,96.9326,96.4752,96.5667,63815.0
2020-04-29 14:50:00,105.55,105.64,105.18,105.59,63325.0,96.5576,96.6399,96.2191,96.5942,63325.0
2020-04-29 15:00:00,105.6,106.05,105.6,105.91,55703.0,96.6033,97.015,96.6033,96.8869,55703.0
2020-04-29 15:10:00,105.9,106.08,105.81,105.96,73598.0,96.8778,97.0424,96.7954,96.9326,73598.0
2020-04-29 15:20:00,105.97,106.31,105.96,106.18,53705.0,96.9418,97.2528,96.9326,97.1339,53705.0
2020-04-29 15:30:00,106.17,106.5,106.09,106.4,104160.0,97.1248,97.4266,97.0516,97.3352,104160.0
2020-04-29 15:40:00,106.39,106.56,106.34,106.54,143262.0,97.326,97.4815,97.2803,97.4632,143262.0
2020-04-29 15:50:00,106.54,106.57,106.05,106.2,353278.0,97.4632,97.4907,97.015,97.1522,353278.0
2020-04-30 09:30:00,104.71,105.83,104.51,105.6,213817.0,95.7891,96.8137,95.6062,96.6033,213817.0
2020-04-30 09:40:00,105.59,106.21,105.54,106.03,145196.0,96.5942,97.1613,96.5484,96.9967,145196.0
2020-04-30 09:50:00,105.98,106.66,105.95,106.45,108475.0,96.9509,97.573,96.9235,97.3809,108475.0
2020-04-30 10:00:00,106.46,106.73,105.97,106.19,116125.0,97.39,97.637,96.9418,97.1431,116125.0
2020-04-30 10:10:00,106.14,106.3,105.52,105.82,141082.0,97.0973,97.2437,96.5301,96.8046,141082.0
2020-04-30 10:20:00,105.87,106.11,105.65,105.99,65817.0,96.8503,97.0699,96.6491,96.9601,65817.0
2020-04-30 10:30:00,106.03,106.09,105.33,105.34,105195.0,96.9967,97.0516,96.3563,96.3655,105195.0
2020-04-30 10:40:00,105.33,105.45,104.88,105.37,62647.0,96.3563,96.4661,95.9447,96.3929,62647.0
2020-04-30 10:50:00,105.33,105.51,104.97,104.97,62302.0,96.3563,96.521,96.027,96.027,62302.0
2020-04-30 11:00:00,105.01,105.45,105.01,105.23,52064.0,96.0636,96.4661,96.0636,96.2648,52064.0
2020-04-30 11:10:00,105.26,105.35,104.82,104.84,50397.0,96.2923,96.3746,95.8898,95.9081,50397.0
2020-04-30 11:20:00,104.82,105.1,104.63,104.63,41414.0,95.8898,96.1459,95.716,95.716,41414.0
2020-04-30 11:30:00,104.6,104.75,104.37,104.5,87816.0,95.6885,95.8257,95.4781,95.597,87816.0
2020-04-30 11:40:00,104.49,104.6,104.18,104.27,69595.0,95.5879,95.6885,95.3043,95.3866,69595.0
2020-04-30 11:50:00,104.29,104.49,104.25,104.32,58710.0,95.4049,95.5879,95.3683,95.4324,58710.0
2020-04-30 12:00:00,104.32,104.32,103.89,103.95,52297.0,95.4324,95.4324,95.039,95.0939,52297.0
2020-04-30 12:10:00,103.9,104.08,103.77,103.79,39451.0,95.0481,95.2128,94.9292,94.9475,39451.0
2020-04-30 12:20:00,103.79,103.97,103.61,103.84,47460.0,94.9475,95.1122,94.7829,94.9933,47460.0
2020-04-30 12:30:00,103.84,103.85,103.47,103.58,65303.0,94.9933,95.0024,94.6548,94.7554,65303.0
2020-04-30 12:40:00,103.59,103.86,103.58,103.74,59397.0,94.7646,95.0116,94.7554,94.9018,59397.0
2020-04-30 12:50:00,103.71,104.13,103.71,104.03,34953.0,94.8743,95.2586,94.8743,95.1671,34953.0
2020-04-30 13:00:00,104.03,104.03,103.72,103.96,35612.0,95.1671,95.1671,94.8835,95.103,35612.0
2020-04-30 13:10:00,103.92,104.64,103.87,104.52,39233.0,95.0664,95.7251,95.0207,95.6153,39233.0
2020-04-30 13:20:00,104.54,104.64,104.27,104.27,37575.0,95.6336,95.7251,95.3866,95.3866,37575.0
2020-04-30 13:30:00,104.27,104.3,103.98,104.02,33384.0,95.3866,95.4141,95.1213,95.1579,33384.0
2020-04-30 13:40:00,104.02,104.04,103.83,103.98,40104.0,95.1579,95.1762,94.9841,95.1213,40104.0
2020-04-30 13:50:00,103.97,104.09,103.65,103.68,48210.0,95.1122,95.222,94.8194,94.8469,48210.0
2020-04-30 14:00:00,103.71,103.92,103.59,103.84,60690.0,94.8743,95.0664,94.7646,94.9933,60690.0
2020-04-30 14:10:00,103.85,104.01,103.79,103.8,47403.0,95.0024,95.1488,94.9475,94.9567,47403.0
2020-04-30 14:20:00,103.81,103.83,103.65,103.76,47495.0,94.9658,94.9841,94.8194,94.9201,47495.0
2020-04-30 14:30:00,103.77,104.11,103.74,103.9,72845.0,94.9292,95.2403,94.9018,95.0481,72845.0
2020-04-30 14:40:00,103.89,103.96,103.7,103.9,37290.0,95.039,95.103,94.8652,95.0481,37290.0
2020-04-30 14:50:00,103.9,104.27,103.85,104.18,60111.0,95.0481,95.3866,95.0024,95.3043,60111.0
2020-04-30 15:00:00,104.19,104.45,104.06,104.35,38740.0,95.3134,95.5513,95.1945,95.4598,38740.0
2020-04-30 15:10:00,104.35,104.85,104.18,104.83,70485.0,95.4598,95.9172,95.3043,95.8989,70485.0
2020-04-30 15:20:00,104.82,105.09,104.73,104.78,76142.0,95.8898,96.1368,95.8074,95.8532,76142.0
2020-04-30 15:30:00,104.79,104.9,104.56,104.78,105193.0,95.8623,95.963,95.6519,95.8532,105193.0
2020-04-30 15:40:00,104.77,104.82,104.6,104.63,224553.0,95.844,95.8898,95.6885,95.716,224553.0
2020-04-30 15:50:00,104.61,105.11,104.6,104.75,327100.0,95.6977,96.1551,95.6885,95.8257,327100.0
2020-05-01 09:30:00,102.5,103.56,102.31,103.2,200596.0,93.7674,94.7371,93.5936,94.4078,200596.0
2020-05-01 09:40:00,103.09,103.79,102.9,103.51,103058.0,94.3072,94.9475,94.1333,94.6914,103058.0
2020-05-01 09:50:00,103.45,103.7,103.15,103.6,76291.0,94.6365,94.8652,94.362,94.7737,76291.0
2020-05-01 10:00:00,103.71,104.28,103.57,103.64,91717.0,94.8743,95.3958,94.7463,94.8103,91717.0
2020-05-01 10:10:00,103.64,103.75,103.16,103.27,110548.0,94.8103,94.9109,94.3712,94.4718,110548.0
2020-05-01 10:20:00,103.22,103.6,103.17,103.38,108641.0,94.4261,94.7737,94.3803,94.5725,108641.0
2020-05-01 10:30:00,103.56,103.78,103.09,103.78,46924.0,94.7371,94.9384,94.3072,94.9384,46924.0
2020-05-01 10:40:00,103.74,103.74,103.29,103.5,66014.0,94.9018,94.9018,94.4901,94.6822,66014.0
2020-05-01 10:50:00,103.44,103.8,103.34,103.61,68782.0,94.6273,94.9567,94.5359,94.7829,68782.0
2020-05-01 11:00:00,103.6,103.73,103.55,103.66,49055.0,94.7737,94.8926,94.728,94.8286,49055.0
2020-05-01 11:10:00,103.67,104.07,103.63,103.82,122202.0,94.8377,95.2037,94.8012,94.975,122202.0
2020-05-01 11:20:00,103.79,103.97,103.68,103.75,44695.0,94.9475,95.1122,94.8469,94.9109,44695.0
2020-05-01 11:30:00,103.73,103.97,103.64,103.92,81724.0,94.8926,95.1122,94.8103,95.0664,81724.0
2020-05-01 11:40:00,103.92,103.94,103.4,103.56,159828.0,95.0664,95.0847,94.5907,94.7371,159828.0
2020-05-01 11:50:00,103.58,103.78,103.43,103.77,111718.0,94.7554,94.9384,94.6182,94.9292,111718.0
2020-05-01 12:00:00,103.73,103.87,103.48,103.83,36199.0,94.8926,95.0207,94.6639,94.9841,36199.0
2020-05-01 12:10:00,103.86,104.33,103.86,104.07,66537.0,95.0116,95.4415,95.0116,95.2037,66537.0
2020-05-01 12:20:00,104.15,104.21,103.95,103.98,46069.0,95.2768,95.3317,95.0939,95.1213,46069.0
2020-05-01 12:30:00,103.98,104.1,103.89,103.98,41299.0,95.1213,95.2311,95.039,95.1213,41299.0
2020-05-01 12:40:00,103.97,104.06,103.75,103.84,109601.0,95.1122,95.1945,94.9109,94.9933,109601.0
2020-05-01 12:50:00,103.85,104.2,103.85,104.15,28489.0,95.0024,95.3226,95.0024,95.2768,28489.0
2020-05-01 13:00:00,104.12,104.25,103.8,103.82,23841.0,95.2494,95.3683,94.9567,94.975,23841.0
2020-05-01 13:10:00,103.82,103.99,103.7,103.88,72237.0,94.975,95.1305,94.8652,95.0299,72237.0
2020-05-01 13:20:00,103.89,103.89,103.57,103.76,27084.0,95.039,95.039,94.7463,94.9201,27084.0
2020-05-01 13:30:00,103.73,104.02,103.64,103.64,29388.0,94.8926,95.1579,94.8103,94.8103,29388.0
2020-05-01 13:40:00,103.62,103.92,103.43,103.7,58282.0,94.792,95.0664,94.6182,94.8652,58282.0
2020-05-01 13:50:00,103.69,103.86,103.65,103.73,29124.0,94.856,95.0116,94.8194,94.8926,29124.0
2020-05-01 14:00:00,103.71,103.87,103.58,103.64,29237.0,94.8743,95.0207,94.7554,94.8103,29237.0
2020-05-01 14:10:00,103.65,103.81,103.58,103.76,53133.0,94.8194,94.9658,94.7554,94.9201,53133.0
2020-05-01 14:20:00,103.79,104.14,103.79,103.99,27647.0,94.9475,95.2677,94.9475,95.1305,27647.0
2020-05-01 14:30:00,103.97,104.03,103.8,104.01,46483.0,95.1122,95.1671,94.9567,95.1488,46483.0
2020-05-01 14:40:00,104.0,104.05,103.78,103.87,37573.0,95.1396,95.1854,94.9384,95.0207,37573.0
2020-05-01 14:50:00,103.86,103.96,103.69,103.93,39550.0,95.0116,95.103,94.856,95.0756,39550.0
2020-05-01 15:00:00,103.92,104.11,103.73,104.05,53915.0,95.0664,95.2403,94.8926,95.1854,53915.0
2020-05-01 15:10:00,104.06,104.51,104.0,104.42,46299.0,95.1945,95.6062,95.1396,95.5238,46299.0
2020-05-01 15:20:00,104.42,104.69,104.41,104.5,73886.0,95.5238,95.7708,95.5147,95.597,73886.0
2020-05-01 15:30:00,104.49,104.54,103.99,104.21,66913.0,95.5879,95.6336,95.1305,95.3317,66913.0
2020-05-01 15:40:00,104.22,104.32,103.99,104.27,85607.0,95.3409,95.4324,95.1305,95.3866,85607.0
2020-05-01 15:50:00,104.25,104.58,104.0,104.55,239642.0,95.3683,95.6702,95.1396,95.6428,239642.0
2020-05-04 09:30:00,103.41,103.75,102.83,103.73,198187.0,94.5999,94.9109,94.0693,94.8926,198187.0
2020-05-04 09:40:00,103.74,104.66,103.71,104.56,114936.0,94.9018,95.7434,94.8743,95.6519,114936.0
2020-05-04 09:50:00,104.53,104.55,104.02,104.21,154311.0,95.6245,95.6428,95.1579,95.3317,154311.0
2020-05-04 10:00:00,104.21,104.94,103.97,104.72,89128.0,95.3317,95.9995,95.1122,95.7983,89128.0
2020-05-04 10:10:00,104.75,105.22,104.55,105.16,111246.0,95.8257,96.2557,95.6428,96.2008,111246.0
2020-05-04 10:20:00,105.16,105.4,105.05,105.31,75186.0,96.2008,96.4204,96.1002,96.338,75186.0
2020-05-04 10:30:00,105.27,105.46,105.08,105.36,123887.0,96.3014,96.4752,96.1276,96.3838,123887.0
2020-05-04 10:40:00,105.32,105.87,105.29,105.6,73363.0,96.3472,96.8503,96.3197,96.6033,73363.0
2020-05-04 10:50:00,105.62,105.63,105.24,105.46,64134.0,96.6216,96.6308,96.274,96.4752,64134.0
2020-05-04 11:00:00,105.42,105.84,105.28,105.69,64137.0,96.4387,96.8229,96.3106,96.6856,64137.0
2020-05-04 11:10:00,105.68,105.84,105.44,105.57,47449.0,96.6765,96.8229,96.4569,96.5759,47449.0
2020-05-04 11:20:00,105.54,105.79,105.48,105.66,66013.0,96.5484,96.7771,96.4935,96.6582,66013.0
2020-05-04 11:30:00,105.68,106.19,105.68,106.11,77378.0,96.6765,97.1431,96.6765,97.0699,77378.0
2020-05-04 11:40:00,106.13,106.24,105.84,105.93,59350.0,97.0882,97.1888,96.8229,96.9052,59350.0
2020-05-04 11:50:00,105.94,105.97,105.7,105.71,53098.0,96.9143,96.9418,96.6948,96.7039,53098.0
2020-05-04 12:00:00,105.74,105.84,105.38,105.43,90266.0,96.7314,96.8229,96.4021,96.4478,90266.0
2020-05-04 12:10:00,105.42,105.46,105.1,105.28,56536.0,96.4387,96.4752,96.1459,96.3106,56536.0
2020-05-04 12:20:00,105.27,105.71,105.26,105.71,32910.0,96.3014,96.7039,96.2923,96.7039,32910.0
2020-05-04 12:30:00,105.73,105.99,105.73,105.88,40303.0,96.7222,96.9601,96.7222,96.8595,40303.0
2020-05-04 12:40:00,105.9,106.15,105.79,105.99,36778.0,96.8778,97.1065,96.7771,96.9601,36778.0
2020-05-04 12:50:00,105.93,106.01,105.71,105.8,27470.0,96.9052,96.9784,96.7039,96.7863,27470.0
2020-05-04 13:00:00,105.8,106.03,105.71,105.95,33834.0,96.7863,96.9967,96.7039,96.9235,33834.0
2020-05-04 13:10:00,105.94,105.94,105.45,105.56,39444.0,96.9143,96.9143,96.4661,96.5667,39444.0
2020-05-04 13:20:00,105.54,105.61,105.4,105.52,32510.0,96.5484,96.6125,96.4204,96.5301,32510.0
2020-05-04 13:30:00,105.5,105.62,105.48,105.6,34035.0,96.5118,96.6216,96.4935,96.6033,34035.0
2020-05-04 13:40:00,105.62,105.78,105.45,105.63,27286.0,96.6216,96.768,96.4661,96.6308,27286.0
2020-05-04 13:50:00,105.62,105.74,105.59,105.62,30901.0,96.6216,96.7314,96.5942,96.6216,30901.0
2020-05-04 14:00:00,105.61,105.72,105.53,105.62,27382.0,96.6125,96.7131,96.5393,96.6216,27382.0
2020-05-04 14:10:00,105.65,105.95,105.64,105.94,30115.0,96.6491,96.9235,96.6399,96.9143,30115.0
2020-05-04 14:20:00,105.92,106.07,105.88,105.94,62144.0,96.8961,97.0333,96.8595,96.9143,62144.0
2020-05-04 14:30:00,105.93,106.04,105.78,105.9,36669.0,96.9052,97.0058,96.768,96.8778,36669.0
2020-05-04 14:40:00,105.89,106.29,105.79,106.29,93141.0,96.8686,97.2345,96.7771,97.2345,93141.0
2020-05-04 14:50:00,106.3,106.52,106.26,106.48,87950.0,97.2437,97.4449,97.2071,97.4083,87950.0
2020-05-04 15:00:00,106.46,106.74,106.41,106.74,48668.0,97.39,97.6462,97.3443,97.6462,48668.0
2020-05-04 15:10:00,106.71,107.05,106.7,107.05,77502.0,97.6187,97.9298,97.6096,97.9298,77502.0
2020-05-04 15:20:00,107.05,107.17,107.01,107.07,112861.0,97.9298,98.0396,97.8932,97.9481,112861.0
2020-05-04 15:30:00,107.06,107.12,106.69,106.78,94788.0,97.9389,97.9938,97.6005,97.6828,94788.0
2020-05-04 15:40:00,106.79,107.04,106.78,107.04,183803.0,97.6919,97.9206,97.6828,97.9206,183803.0
2020-05-04 15:50:00,107.03,107.38,106.69,107.35,364680.0,97.9115,98.2317,97.6005,98.2042,364680.0
2020-05-05 09:30:00,108.93,109.87,108.87,109.66,232624.0,99.6496,100.5095,99.5947,100.3174,232624.0
2020-05-05 09:40:00,109.69,109.94,109.4,109.7,136288.0,100.3449,100.5736,100.0796,100.354,136288.0
2020-05-05 09:50:00,109.71,110.18,109.6,109.95,139236.0,100.3632,100.7931,100.2625,100.5827,139236.0
2020-05-05 10:00:00,109.9,110.24,109.7,109.81,90756.0,100.537,100.848,100.354,100.4546,90756.0
2020-05-05 10:10:00,109.85,110.02,109.5,109.66,113093.0,100.4912,100.6468,100.1711,100.3174,113093.0
2020-05-05 10:20:00,109.63,109.86,109.46,109.85,81160.0,100.29,100.5004,100.1345,100.4912,81160.0
2020-05-05 10:30:00,109.86,110.48,109.85,110.48,109278.0,100.5004,101.0676,100.4912,101.0676,109278.0
2020-05-05 10:40:00,110.5,110.63,109.98,110.05,145736.0,101.0859,101.2048,100.6102,100.6742,145736.0
2020-05-05 10:50:00,110.05,110.27,109.97,110.09,91799.0,100.6742,100.8755,100.601,100.7108,91799.0
2020-05-05 11:00:00,110.09,110.44,110.09,110.22,78559.0,100.7108,101.031,100.7108,100.8297,78559.0
2020-05-05 11:10:00,110.21,110.55,109.79,109.93,110202.0,100.8206,101.1316,100.4363,100.5644,110202.0
2020-05-05 11:20:00,109.95,110.86,109.95,110.84,91229.0,100.5827,101.4152,100.5827,101.3969,91229.0
2020-05-05 11:30:00,110.85,111.09,110.66,111.08,121152.0,101.406,101.6256,101.2322,101.6164,121152.0
2020-05-05 11:40:00,111.07,111.53,111.06,111.26,132536.0,101.6073,102.0281,101.5981,101.7811,132536.0
2020-05-05 11:50:00,111.27,111.6,111.08,111.41,102467.0,101.7903,102.0921,101.6164,101.9183,102467.0
2020-05-05 12:00:00,111.39,111.69,111.24,111.36,70260.0,101.9,102.1745,101.7628,101.8726,70260.0
2020-05-05 12:10:00,111.32,111.64,111.31,111.42,88649.0,101.836,102.1287,101.8268,101.9275,88649.0
2020-05-05 12:20:00,111.43,111.49,111.1,111.16,53763.0,101.9366,101.9915,101.6347,101.6896,53763.0
2020-05-05 12:30:00,111.15,111.28,110.97,111.01,43217.0,101.6805,101.7994,101.5158,101.5524,43217.0
2020-05-05 12:40:00,111.0,111.08,110.85,111.02,58324.0,101.5433,101.6164,101.406,101.5616,58324.0
2020-05-05 12:50:00,111.02,111.2,110.96,111.04,82318.0,101.5616,101.7262,101.5067,101.5799,82318.0
2020-05-05 13:00:00,111.03,111.07,110.7,110.95,58645.0,101.5707,101.6073,101.2688,101.4975,58645.0
2020-05-05 13:10:00,110.97,111.18,110.93,111.04,57338.0,101.5158,101.7079,101.4792,101.5799,57338.0
2020-05-05 13:20:00,111.02,111.05,110.71,111.05,47698.0,101.5616,101.589,101.278,101.589,47698.0
2020-05-05 13:30:00,111.05,111.09,110.72,110.89,51069.0,101.589,101.6256,101.2871,101.4426,51069.0
2020-05-05 13:40:00,110.85,110.87,110.57,110.59,104607.0,101.406,101.4243,101.1499,101.1682,104607.0
2020-05-05 13:50:00,110.59,110.73,110.48,110.56,80067.0,101.1682,101.2963,101.0676,101.1407,80067.0
2020-05-05 14:00:00,110.56,110.74,110.47,110.74,43073.0,101.1407,101.3054,101.0584,101.3054,43073.0
2020-05-05 14:10:00,110.72,110.92,110.62,110.68,77486.0,101.2871,101.4701,101.1956,101.2505,77486.0
2020-05-05 14:20:00,110.68,110.8,110.58,110.65,61683.0,101.2505,101.3603,101.159,101.2231,61683.0
2020-05-05 14:30:00,110.65,110.82,110.15,110.19,85336.0,101.2231,101.3786,100.7657,100.8023,85336.0
2020-05-05 14:40:00,110.2,110.76,110.09,110.69,96887.0,100.8114,101.3237,100.7108,101.2597,96887.0
2020-05-05 14:50:00,110.7,110.82,110.6,110.81,55011.0,101.2688,101.3786,101.1773,101.3694,55011.0
2020-05-05 15:00:00,110.82,110.85,110.67,110.75,50989.0,101.3786,101.406,101.2414,101.3146,50989.0
2020-05-05 15:10:00,110.76,110.76,109.9,109.95,76705.0,101.3237,101.3237,100.537,100.5827,76705.0
2020-05-05 15:20:00,109.93,110.26,109.85,110.03,100260.0,100.5644,100.8663,100.4912,100.6559,100260.0
2020-05-05 15:30:00,110.01,110.01,109.43,109.59,156819.0,100.6376,100.6376,100.107,100.2534,156819.0
2020-05-05 15:40:00,109.57,109.87,109.39,109.79,182435.0,100.2351,100.5095,100.0704,100.4363,182435.0
2020-05-05 15:50:00,109.85,110.43,109.85,110.21,459800.0,100.4912,101.0218,100.4912,100.8206,459800.0
2020-05-06 09:30:00,110.29,110.48,109.58,109.86,307953.0,100.8937,101.0676,100.2442,100.5004,307953.0
2020-05-06 09:40:00,109.85,110.02,109.16,109.32,176367.0,100.4912,100.6468,99.86,100.0064,176367.0
2020-05-06 09:50:00,109.31,109.68,108.94,109.3,142410.0,99.9972,100.3357,99.6588,99.9881,142410.0
2020-05-06 10:00:00,109.3,109.71,109.26,109.52,165034.0,99.9881,100.3632,99.9515,100.1893,165034.0
2020-05-06 10:10:00,109.5,110.36,109.48,110.14,125359.0,100.1711,100.9578,100.1528,100.7565,125359.0
2020-05-06 10:20:00,110.16,110.79,110.01,110.56,67391.0,100.7748,101.3511,100.6376,101.1407,67391.0
2020-05-06 10:30:00,110.59,110.9,110.49,110.77,54853.0,101.1682,101.4518,101.0767,101.3329,54853.0
2020-05-06 10:40:00,110.74,111.53,110.74,111.32,84262.0,101.3054,102.0281,101.3054,101.836,84262.0
2020-05-06 10:50:00,111.34,111.47,111.12,111.23,98486.0,101.8543,101.9732,101.653,101.7537,98486.0
2020-05-06 11:00:00,111.21,111.41,111.07,111.23,75602.0,101.7354,101.9183,101.6073,101.7537,75602.0
2020-05-06 11:10:00,111.23,111.32,110.88,110.88,65890.0,101.7537,101.836,101.4335,101.4335,65890.0
2020-05-06 11:20:00,110.9,111.1,110.74,111.09,61960.0,101.4518,101.6347,101.3054,101.6256,61960.0
2020-05-06 11:30:00,111.09,111.26,110.96,110.96,61126.0,101.6256,101.7811,101.5067,101.5067,61126.0
2020-05-06 11:40:00,110.97,111.01,110.67,110.78,48775.0,101.5158,101.5524,101.2414,101.342,48775.0
2020-05-06 11:50:00,110.78,110.78,110.61,110.66,72443.0,101.342,101.342,101.1865,101.2322,72443.0
2020-05-06 12:00:00,110.65,110.72,110.5,110.64,44451.0,101.2231,101.2871,101.0859,101.2139,44451.0
2020-05-06 12:10:00,110.67,110.84,110.55,110.76,60082.0,101.2414,101.3969,101.1316,101.3237,60082.0
2020-05-06 12:20:00,110.76,110.9,110.57,110.85,40367.0,101.3237,101.4518,101.1499,101.406,40367.0
2020-05-06 12:30:00,110.9,111.21,110.83,111.12,39320.0,101.4518,101.7354,101.3877,101.653,39320.0
2020-05-06 12:40:00,111.12,111.22,110.98,111.14,31209.0,101.653,101.7445,101.525,101.6713,31209.0
2020-05-06 12:50:00,111.14,111.28,110.99,111.0,39432.0,101.6713,101.7994,101.5341,101.5433,39432.0
2020-05-06 13:00:00,110.99,111.04,110.7,110.9,41288.0,101.5341,101.5799,101.2688,101.4518,41288.0
2020-05-06 13:10:00,110.91,110.91,110.64,110.88,58926.0,101.4609,101.4609,101.2139,101.4335,58926.0
2020-05-06 13:20:00,110.9,111.07,110.6,110.95,48843.0,101.4518,101.6073,101.1773,101.4975,48843.0
2020-05-06 13:30:00,110.93,111.17,110.92,111.07,43070.0,101.4792,101.6988,101.4701,101.6073,43070.0
2020-05-06 13:40:00,111.09,111.19,110.89,111.07,47155.0,101.6256,101.7171,101.4426,101.6073,47155.0
2020-05-06 13:50:00,111.06,111.32,111.03,111.1,31832.0,101.5981,101.836,101.5707,101.6347,31832.0
2020-05-06 14:00:00,111.06,111.08,110.53,110.57,58846.0,101.5981,101.6164,101.1133,101.1499,58846.0
2020-05-06 14:10:00,110.56,110.57,110.15,110.19,68786.0,101.1407,101.1499,100.7657,100.8023,68786.0
2020-05-06 14:20:00,110.18,110.27,109.81,109.82,63255.0,100.7931,100.8755,100.4546,100.4638,63255.0
2020-05-06 14:30:00,109.81,110.17,109.69,110.09,62696.0,100.4546,100.784,100.3449,100.7108,62696.0
2020-05-06 14:40:00,110.08,110.15,109.88,110.0,67146.0,100.7016,100.7657,100.5187,100.6285,67146.0
2020-05-06 14:50:00,109.97,110.05,109.84,109.88,66998.0,100.601,100.6742,100.4821,100.5187,66998.0
2020-05-06 15:00:00,109.89,110.15,109.85,110.11,105563.0,100.5278,100.7657,100.4912,100.7291,105563.0
2020-05-06 15:10:00,110.11,110.24,110.0,110.16,110394.0,100.7291,100.848,100.6285,100.7748,110394.0
2020-05-06 15:20:00,110.17,110.25,109.97,110.08,76500.0,100.784,100.8572,100.601,100.7016,76500.0
2020-05-06 15:30:00,110.06,110.15,109.89,110.09,156162.0,100.6833,100.7657,100.5278,100.7108,156162.0
2020-05-06 15:40:00,110.1,110.17,109.66,109.7,154488.0,100.7199,100.784,100.3174,100.354,154488.0
2020-05-06 15:50:00,109.68,110.01,109.58,109.62,250833.0,100.3357,100.6376,100.2442,100.2808,250833.0
2020-05-07 09:30:00,111.15,112.34,111.07,111.79,142839.0,101.6805,102.7691,101.6073,102.266,142839.0
2020-05-07 09:40:00,111.75,112.29,111.69,112.05,56405.0,102.2294,102.7234,102.1745,102.5038,56405.0
2020-05-07 09:50:00,112.03,112.7,111.87,112.32,90162.0,102.4855,103.0984,102.3391,102.7508,90162.0
2020-05-07 10:00:00,112.29,112.41,111.42,111.93,99727.0,102.7234,102.8331,101.9275,102.394,99727.0
2020-05-07 10:10:00,111.95,112.04,111.62,111.78,57493.0,102.4123,102.4947,102.1104,102.2568,57493.0
2020-05-07 10:20:00,111.79,112.06,111.66,111.95,35109.0,102.266,102.513,102.147,102.4123,35109.0
2020-05-07 10:30:00,111.98,112.04,111.87,111.95,26365.0,102.4398,102.4947,102.3391,102.4123,26365.0
2020-05-07 10:40:00,111.94,112.05,111.69,111.75,55375.0,102.4032,102.5038,102.1745,102.2294,55375.0
2020-05-07 10:50:00,111.72,111.88,111.46,111.64,40775.0,102.2019,102.3483,101.9641,102.1287,40775.0
2020-05-07 11:00:00,111.66,111.91,111.6,111.8,49018.0,102.147,102.3757,102.0921,102.2751,49018.0
2020-05-07 11:10:00,111.8,112.2,111.8,112.15,79091.0,102.2751,102.641,102.2751,102.5953,79091.0
2020-05-07 11:20:00,112.13,112.43,112.07,112.38,61946.0,102.577,102.8514,102.5221,102.8057,61946.0
2020-05-07 11:30:00,112.38,112.44,112.23,112.23,45290.0,102.8057,102.8606,102.6685,102.6685,45290.0
2020-05-07 11:40:00,112.25,112.8,112.25,112.8,48321.0,102.6868,103.1899,102.6868,103.1899,48321.0
2020-05-07 11:50:00,112.81,112.91,112.6,112.9,90873.0,103.1991,103.2905,103.0069,103.2814,90873.0
2020-05-07 12:00:00,112.91,112.94,112.53,112.69,53786.0,103.2905,103.318,102.9429,103.0893,53786.0
2020-05-07 12:10:00,112.68,112.83,112.48,112.76,42043.0,103.0801,103.2173,102.8972,103.1533,42043.0
2020-05-07 12:20:00,112.79,112.88,112.61,112.69,68658.0,103.1808,103.2631,103.0161,103.0893,68658.0
2020-05-07 12:30:00,112.7,112.82,112.62,112.68,46647.0,103.0984,103.2082,103.0252,103.0801,46647.0
2020-05-07 12:40:00,112.74,112.85,112.59,112.6,41659.0,103.135,103.2356,102.9978,103.0069,41659.0
2020-05-07 12:50:00,112.6,112.74,112.3,112.74,49618.0,103.0069,103.135,102.7325,103.135,49618.0
2020-05-07 13:00:00,112.75,112.97,112.63,112.91,42641.0,103.1442,103.3454,103.0344,103.2905,42641.0
2020-05-07 13:10:00,112.9,113.13,112.72,112.74,58330.0,103.2814,103.4918,103.1167,103.135,58330.0
2020-05-07 13:20:00,112.75,112.82,112.61,112.64,51721.0,103.1442,103.2082,103.0161,103.0435,51721.0
2020-05-07 13:30:00,112.64,112.75,112.45,112.47,54632.0,103.0435,103.1442,102.8697,102.888,54632.0
2020-05-07 13:40:00,112.45,112.64,112.45,112.53,33408.0,102.8697,103.0435,102.8697,102.9429,33408.0
2020-05-07 13:50:00,112.53,112.62,112.3,112.6,24474.0,102.9429,103.0252,102.7325,103.0069,24474.0
2020-05-07 14:00:00,112.64,112.74,112.56,112.65,50871.0,103.0435,103.135,102.9704,103.0527,50871.0
2020-05-07 14:10:00,112.64,112.8,112.53,112.56,36791.0,103.0435,103.1899,102.9429,102.9704,36791.0
2020-05-07 14:20:00,112.56,112.63,112.35,112.59,39118.0,102.9704,103.0344,102.7782,102.9978,39118.0
2020-05-07 14:30:00,112.6,112.72,112.2,112.28,66659.0,103.0069,103.1167,102.641,102.7142,66659.0
2020-05-07 14:40:00,112.24,112.32,112.17,112.27,44009.0,102.6776,102.7508,102.6136,102.7051,44009.0
2020-05-07 14:50:00,112.26,112.34,112.14,112.25,32194.0,102.6959,102.7691,102.5861,102.6868,32194.0
2020-05-07 15:00:00,112.23,112.38,112.07,112.22,59815.0,102.6685,102.8057,102.5221,102.6593,59815.0
2020-05-07 15:10:00,112.21,112.37,111.95,112.21,55292.0,102.6502,102.7965,102.4123,102.6502,55292.0
2020-05-07 15:20:00,112.19,112.4,112.12,112.27,48835.0,102.6319,102.824,102.5678,102.7051,48835.0
2020-05-07 15:30:00,112.28,112.31,111.91,111.96,77221.0,102.7142,102.7417,102.3757,102.4215,77221.0
2020-05-07 15:40:00,111.93,112.16,111.85,111.86,98387.0,102.394,102.6044,102.3208,102.33,98387.0
2020-05-07 15:50:00,111.83,112.15,111.72,111.93,210550.0,102.3025,102.5953,102.2019,102.394,210550.0
2020-05-08 09:30:00,113.77,114.0,112.1,112.66,165219.0,104.0773,104.2877,102.5495,103.0618,165219.0
2020-05-08 09:40:00,112.7,113.5,112.56,113.45,117366.0,103.0984,103.8303,102.9704,103.7845,117366.0
2020-05-08 09:50:00,113.48,113.52,113.2,113.25,55947.0,103.812,103.8486,103.5558,103.6016,55947.0
2020-05-08 10:00:00,113.28,113.77,113.18,113.23,89056.0,103.629,104.0773,103.5375,103.5833,89056.0
2020-05-08 10:10:00,113.25,113.52,113.05,113.29,73338.0,103.6016,103.8486,103.4186,103.6382,73338.0
2020-05-08 10:20:00,113.3,113.47,113.09,113.13,119735.0,103.6473,103.8028,103.4552,103.4918,119735.0
2020-05-08 10:30:00,113.14,113.41,112.94,113.31,106687.0,103.5009,103.7479,103.318,103.6565,106687.0
2020-05-08 10:40:00,113.3,113.55,113.25,113.34,66732.0,103.6473,103.876,103.6016,103.6839,66732.0
2020-05-08 10:50:00,113.35,113.52,113.18,113.35,105608.0,103.693,103.8486,103.5375,103.693,105608.0
2020-05-08 11:00:00,113.35,113.88,113.33,113.78,75071.0,103.693,104.1779,103.6748,104.0864,75071.0
2020-05-08 11:10:00,113.78,114.02,113.71,113.92,39126.0,104.0864,104.306,104.0224,104.2145,39126.0
2020-05-08 11:20:00,113.89,114.06,113.86,114.02,46163.0,104.187,104.3426,104.1596,104.306,46163.0
2020-05-08 11:30:00,114.03,114.05,113.74,113.99,29185.0,104.3151,104.3334,104.0498,104.2785,29185.0
2020-05-08 11:40:00,113.97,114.01,113.87,113.87,26018.0,104.2602,104.2968,104.1687,104.1687,26018.0
2020-05-08 11:50:00,113.9,113.9,113.59,113.69,32091.0,104.1962,104.1962,103.9126,104.0041,32091.0
2020-05-08 12:00:00,113.7,113.82,113.55,113.56,70522.0,104.0132,104.123,103.876,103.8852,70522.0
2020-05-08 12:10:00,113.57,113.83,113.52,113.71,62775.0,103.8943,104.1322,103.8486,104.0224,62775.0
2020-05-08 12:20:00,113.69,113.69,113.46,113.48,74119.0,104.0041,104.0041,103.7937,103.812,74119.0
2020-05-08 12:30:00,113.48,113.75,113.44,113.53,88663.0,103.812,104.059,103.7754,103.8577,88663.0
2020-05-08 12:40:00,113.58,113.72,113.51,113.51,36564.0,103.9035,104.0315,103.8394,103.8394,36564.0
2020-05-08 12:50:00,113.52,113.61,113.33,113.36,33387.0,103.8486,103.9309,103.6748,103.7022,33387.0
2020-05-08 13:00:00,113.37,113.46,113.09,113.15,46780.0,103.7113,103.7937,103.4552,103.5101,46780.0
2020-05-08 13:10:00,113.14,113.25,112.95,113.0,36843.0,103.5009,103.6016,103.3271,103.3729,36843.0
2020-05-08 13:20:00,113.0,113.03,112.88,112.9,53972.0,103.3729,103.4003,103.2631,103.2814,53972.0
2020-05-08 13:30:00,112.89,113.02,112.84,112.85,60720.0,103.2722,103.3912,103.2265,103.2356,60720.0
2020-05-08 13:40:00,112.86,112.94,112.65,112.74,41137.0,103.2448,103.318,103.0527,103.135,41137.0
2020-05-08 13:50:00,112.75,112.99,112.75,112.95,44644.0,103.1442,103.3637,103.1442,103.3271,44644.0
2020-05-08 14:00:00,112.98,113.04,112.9,112.99,49013.0,103.3546,103.4095,103.2814,103.3637,49013.0
2020-05-08 14:10:00,112.98,113.38,112.96,113.31,54237.0,103.3546,103.7205,103.3363,103.6565,54237.0
2020-05-08 14:20:00,113.32,113.65,113.28,113.49,54113.0,103.6656,103.9675,103.629,103.8211,54113.0
2020-05-08 14:30:00,113.49,113.52,113.09,113.14,62883.0,103.8211,103.8486,103.4552,103.5009,62883.0
2020-05-08 14:40:00,113.14,113.42,113.13,113.26,49749.0,103.5009,103.7571,103.4918,103.6107,49749.0
2020-05-08 14:50:00,113.25,113.3,113.02,113.05,81248.0,103.6016,103.6473,103.3912,103.4186,81248.0
2020-05-08 15:00:00,113.05,113.58,112.98,113.48,46462.0,103.4186,103.9035,103.3546,103.812,46462.0
2020-05-08 15:10:00,113.48,113.55,113.37,113.44,47429.0,103.812,103.876,103.7113,103.7754,47429.0
2020-05-08 15:20:00,113.46,113.66,113.38,113.58,47064.0,103.7937,103.9766,103.7205,103.9035,47064.0
2020-05-08 15:30:00,113.59,113.87,113.51,113.77,81496.0,103.9126,104.1687,103.8394,104.0773,81496.0
2020-05-08 15:40:00,113.77,114.24,113.76,114.18,119653.0,104.0773,104.5072,104.0681,104.4523,119653.0
2020-05-08 15:50:00,114.2,114.63,114.1,114.2,283999.0,104.4706,104.864,104.3792,104.4706,283999.0
2020-05-11 09:30:00,113.1,113.8,112.78,113.24,131892.0,103.4643,104.1047,103.1716,103.5924,131892.0
2020-05-11 09:40:00,113.23,113.93,113.21,113.41,77167.0,103.5833,104.2236,103.565,103.7479,77167.0
2020-05-11 09:50:00,113.41,113.48,112.92,112.94,83768.0,103.7479,103.812,103.2997,103.318,83768.0
2020-05-11 10:00:00,112.93,113.78,112.91,113.25,97853.0,103.3088,104.0864,103.2905,103.6016,97853.0
2020-05-11 10:10:00,113.26,113.31,112.57,112.63,73805.0,103.6107,103.6565,102.9795,103.0344,73805.0
2020-05-11 10:20:00,112.64,113.05,112.62,113.0,56879.0,103.0435,103.4186,103.0252,103.3729,56879.0
2020-05-11 10:30:00,112.95,113.2,112.8,113.02,57565.0,103.3271,103.5558,103.1899,103.3912,57565.0
2020-05-11 10:40:00,113.0,113.52,112.97,113.32,80906.0,103.3729,103.8486,103.3454,103.6656,80906.0
2020-05-11 10:50:00,113.31,113.31,113.01,113.06,47003.0,103.6565,103.6565,103.382,103.4278,47003.0
2020-05-11 11:00:00,113.05,113.21,112.97,113.09,42722.0,103.4186,103.565,103.3454,103.4552,42722.0
2020-05-11 11:10:00,113.07,113.28,112.97,113.2,42428.0,103.4369,103.629,103.3454,103.5558,42428.0
2020-05-11 11:20:00,113.2,113.34,113.05,113.33,34558.0,103.5558,103.6839,103.4186,103.6748,34558.0
2020-05-11 11:30:00,113.35,113.47,113.32,113.41,51849.0,103.693,103.8028,103.6656,103.7479,51849.0
2020-05-11 11:40:00,113.4,113.57,113.35,113.52,55513.0,103.7388,103.8943,103.693,103.8486,55513.0
2020-05-11 11:50:00,113.52,113.53,113.41,113.51,36799.0,103.8486,103.8577,103.7479,103.8394,36799.0
2020-05-11 12:00:00,113.51,113.6,113.22,113.3,52546.0,103.8394,103.9217,103.5741,103.6473,52546.0
2020-05-11 12:10:00,113.29,113.88,113.28,113.82,38803.0,103.6382,104.1779,103.629,104.123,38803.0
2020-05-11 12:20:00,113.8,114.3,113.8,114.23,72742.0,104.1047,104.5621,104.1047,104.4981,72742.0
2020-05-11 12:30:00,114.24,114.42,114.23,114.36,34077.0,104.5072,104.6719,104.4981,104.617,34077.0
2020-05-11 12:40:00,114.38,114.4,114.18,114.2,37488.0,104.6353,104.6536,104.4523,104.4706,37488.0
2020-05-11 12:50:00,114.22,114.48,114.21,114.47,44760.0,104.4889,104.7268,104.4798,104.7176,44760.0
2020-05-11 13:00:00,114.43,114.75,114.31,114.71,24152.0,104.681,104.9738,104.5713,104.9372,24152.0
2020-05-11 13:10:00,114.71,114.72,114.37,114.46,53690.0,104.9372,104.9463,104.6261,104.7085,53690.0
2020-05-11 13:20:00,114.46,114.6,114.24,114.48,39128.0,104.7085,104.8366,104.5072,104.7268,39128.0
2020-05-11 13:30:00,114.49,114.73,114.43,114.65,69735.0,104.7359,104.9555,104.681,104.8823,69735.0
2020-05-11 13:40:00,114.63,114.66,114.17,114.29,43791.0,104.864,104.8914,104.4432,104.553,43791.0
2020-05-11 13:50:00,114.27,114.28,114.03,114.05,58110.0,104.5347,104.5438,104.3151,104.3334,58110.0
2020-05-11 14:00:00,114.04,114.12,113.87,114.09,82295.0,104.3243,104.3974,104.1687,104.37,82295.0
2020-05-11 14:10:00,114.1,114.23,113.97,114.21,42937.0,104.3792,104.4981,104.2602,104.4798,42937.0
2020-05-11 14:20:00,114.21,114.28,113.84,113.88,89126.0,104.4798,104.5438,104.1413,104.1779,89126.0
2020-05-11 14:30:00,113.87,114.41,113.85,114.29,44334.0,104.1687,104.6627,104.1504,104.553,44334.0
2020-05-11 14:40:00,114.32,114.32,113.86,113.86,57435.0,104.5804,104.5804,104.1596,104.1596,57435.0
2020-05-11 14:50:00,113.85,114.25,113.82,114.11,64954.0,104.1504,104.5164,104.123,104.3883,64954.0
2020-05-11 15:00:00,114.13,114.4,114.1,114.16,53195.0,104.4066,104.6536,104.3792,104.434,53195.0
2020-05-11 15:10:00,114.16,114.25,114.0,114.21,65552.0,104.434,104.5164,104.2877,104.4798,65552.0
2020-05-11 15:20:00,114.19,114.22,113.97,114.09,61607.0,104.4615,104.4889,104.2602,104.37,61607.0
2020-05-11 15:30:00,114.08,114.21,113.81,113.88,76445.0,104.3609,104.4798,104.1139,104.1779,76445.0
2020-05-11 15:40:00,113.88,114.01,113.59,113.63,105356.0,104.1779,104.2968,103.9126,103.9492,105356.0
2020-05-11 15:50:00,113.59,113.71,113.33,113.34,220438.0,103.9126,104.0224,103.6748,103.6839,220438.0
2020-05-12 09:30:00,114.82,115.04,114.53,114.74,174435.0,105.0378,105.2391,104.7725,104.9646,174435.0
2020-05-12 09:40:00,114.81,114.91,114.33,114.55,74961.0,105.0287,105.1201,104.5896,104.7908,74961.0
2020-05-12 09:50:00,114.54,114.62,114.16,114.52,78118.0,104.7817,104.8548,104.434,104.7634,78118.0
2020-05-12 10:00:00,114.5,114.65,114.1,114.2,57090.0,104.7451,104.8823,104.3792,104.4706,57090.0
2020-05-12 10:10:00,114.26,115.01,114.19,114.96,62365.0,104.5255,105.2116,104.4615,105.1659,62365.0
2020-05-12 10:20:00,114.96,115.05,114.56,114.61,68015.0,105.1659,105.2482,104.8,104.8457,68015.0
2020-05-12 10:30:00,114.6,114.69,114.25,114.39,51300.0,104.8366,104.9189,104.5164,104.6444,51300.0
2020-05-12 10:40:00,114.38,114.46,113.96,114.03,61691.0,104.6353,104.7085,104.2511,104.3151,61691.0
2020-05-12 10:50:00,114.01,114.41,113.91,114.31,62198.0,104.2968,104.6627,104.2053,104.5713,62198.0
2020-05-12 11:00:00,114.3,114.34,113.85,113.98,81537.0,104.5621,104.5987,104.1504,104.2694,81537.0
2020-05-12 11:10:00,113.99,114.18,113.96,114.07,80739.0,104.2785,104.4523,104.2511,104.3517,80739.0
2020-05-12 11:20:00,114.03,114.39,114.03,114.26,61498.0,104.3151,104.6444,104.3151,104.5255,61498.0
2020-05-12 11:30:00,114.27,114.3,114.01,114.08,36858.0,104.5347,104.5621,104.2968,104.3609,36858.0
2020-05-12 11:40:00,114.14,114.23,113.97,114.02,31190.0,104.4157,104.4981,104.2602,104.306,31190.0
2020-05-12 11:50:00,114.0,114.15,113.86,114.08,34883.0,104.2877,104.4249,104.1596,104.3609,34883.0
2020-05-12 12:00:00,114.07,114.15,113.93,113.94,33839.0,104.3517,104.4249,104.2236,104.2328,33839.0
2020-05-12 12:10:00,113.92,114.03,113.85,114.0,43568.0,104.2145,104.3151,104.1504,104.2877,43568.0
2020-05-12 12:20:00,114.01,114.07,113.93,113.98,38625.0,104.2968,104.3517,104.2236,104.2694,38625.0
2020-05-12 12:30:00,113.97,114.0,113.85,113.94,22048.0,104.2602,104.2877,104.1504,104.2328,22048.0
2020-05-12 12:40:00,113.93,113.94,113.63,113.67,53699.0,104.2236,104.2328,103.9492,103.9858,53699.0
2020-05-12 12:50:00,113.63,113.77,113.57,113.71,47192.0,103.9492,104.0773,103.8943,104.0224,47192.0
2020-05-12 13:00:00,113.71,113.81,113.43,113.47,92352.0,104.0224,104.1139,103.7662,103.8028,92352.0
2020-05-12 13:10:00,113.47,113.48,112.98,113.1,70803.0,103.8028,103.812,103.3546,103.4643,70803.0
2020-05-12 13:20:00,113.03,113.1,112.87,112.92,75874.0,103.4003,103.4643,103.2539,103.2997,75874.0
2020-05-12 13:30:00,112.91,113.29,112.89,113.23,45403.0,103.2905,103.6382,103.2722,103.5833,45403.0
2020-05-12 13:40:00,113.21,113.25,113.1,113.18,49042.0,103.565,103.6016,103.4643,103.5375,49042.0
2020-05-12 13:50:00,113.16,113.74,113.03,113.73,56896.0,103.5192,104.0498,103.4003,104.0407,56896.0
2020-05-12 14:00:00,113.71,113.74,113.26,113.34,61811.0,104.0224,104.0498,103.6107,103.6839,61811.0
2020-05-12 14:10:00,113.29,113.29,112.8,112.91,38752.0,103.6382,103.6382,103.1899,103.2905,38752.0
2020-05-12 14:20:00,112.9,113.13,112.89,113.1,42767.0,103.2814,103.4918,103.2722,103.4643,42767.0
2020-05-12 14:30:00,113.09,113.16,112.91,113.04,60331.0,103.4552,103.5192,103.2905,103.4095,60331.0
2020-05-12 14:40:00,113.02,113.04,112.75,112.87,57283.0,103.3912,103.4095,103.1442,103.2539,57283.0
2020-05-12 14:50:00,112.91,113.18,112.83,113.11,55356.0,103.2905,103.5375,103.2173,103.4735,55356.0
2020-05-12 15:00:00,113.09,113.18,112.83,112.85,51721.0,103.4552,103.5375,103.2173,103.2356,51721.0
2020-05-12 15:10:00,112.83,112.83,112.49,112.51,65249.0,103.2173,103.2173,102.9063,102.9246,65249.0
2020-05-12 15:20:00,112.5,112.55,112.19,112.27,86043.0,102.9155,102.9612,102.6319,102.7051,86043.0
2020-05-12 15:30:00,112.27,112.33,111.89,112.04,118899.0,102.7051,102.7599,102.3574,102.4947,118899.0
2020-05-12 15:40:00,112.03,112.03,111.45,111.51,110514.0,102.4855,102.4855,101.9549,102.0098,110514.0
2020-05-12 15:50:00,111.47,111.68,111.18,111.19,245847.0,101.9732,102.1653,101.7079,101.7171,245847.0
2020-05-13 09:30:00,111.89,113.21,110.84,111.79,249524.0,102.3574,103.565,101.3969,102.266,249524.0
2020-05-13 09:40:00,111.79,112.31,111.54,112.11,198320.0,102.266,102.7417,102.0373,102.5587,198320.0
2020-05-13 09:50:00,112.03,112.13,111.47,111.95,164152.0,102.4855,102.577,101.9732,102.4123,164152.0
2020-05-13 10:00:00,111.92,112.69,111.91,112.65,152272.0,102.3849,103.0893,102.3757,103.0527,152272.0
2020-05-13 10:10:00,112.64,112.93,112.3,112.39,253387.0,103.0435,103.3088,102.7325,102.8148,253387.0
2020-05-13 10:20:00,112.38,113.23,112.02,113.08,174615.0,102.8057,103.5833,102.4764,103.4461,174615.0
2020-05-13 10:30:00,113.06,113.39,112.86,112.95,207754.0,103.4278,103.7296,103.2448,103.3271,207754.0
2020-05-13 10:40:00,112.99,113.11,112.74,112.98,127133.0,103.3637,103.4735,103.135,103.3546,127133.0
2020-05-13 10:50:00,112.96,113.22,112.33,112.42,114165.0,103.3363,103.5741,102.7599,102.8423,114165.0
2020-05-13 11:00:00,112.45,112.83,112.3,112.68,142334.0,102.8697,103.2173,102.7325,103.0801,142334.0
2020-05-13 11:10:00,112.69,113.11,112.4,112.43,83552.0,103.0893,103.4735,102.824,102.8514,83552.0
2020-05-13 11:20:00,112.43,112.43,112.03,112.23,83295.0,102.8514,102.8514,102.4855,102.6685,83295.0
2020-05-13 11:30:00,112.23,112.34,111.79,111.95,84623.0,102.6685,102.7691,102.266,102.4123,84623.0
2020-05-13 11:40:00,111.95,112.0,111.21,111.31,61975.0,102.4123,102.4581,101.7354,101.8268,61975.0
2020-05-13 11:50:00,111.3,111.56,111.04,111.43,114648.0,101.8177,102.0555,101.5799,101.9366,114648.0
2020-05-13 12:00:00,111.4,111.7,110.85,110.89,69844.0,101.9092,102.1836,101.406,101.4426,69844.0
2020-05-13 12:10:00,110.9,111.07,110.27,110.36,115861.0,101.4518,101.6073,100.8755,100.9578,115861.0
2020-05-13 12:20:00,110.35,110.63,110.19,110.48,150385.0,100.9486,101.2048,100.8023,101.0676,150385.0
2020-05-13 12:30:00,110.48,110.62,110.3,110.51,133606.0,101.0676,101.1956,100.9029,101.095,133606.0
2020-05-13 12:40:00,110.48,110.6,110.13,110.54,133661.0,101.0676,101.1773,100.7474,101.1224,133661.0
2020-05-13 12:50:00,110.53,110.9,110.48,110.63,115180.0,101.1133,101.4518,101.0676,101.2048,115180.0
2020-05-13 13:00:00,110.61,110.7,109.94,110.2,146361.0,101.1865,101.2688,100.5736,100.8114,146361.0
2020-05-13 13:10:00,110.19,111.04,110.19,110.92,121308.0,100.8023,101.5799,100.8023,101.4701,121308.0
2020-05-13 13:20:00,110.92,110.95,110.36,110.46,116986.0,101.4701,101.4975,100.9578,101.0493,116986.0
2020-05-13 13:30:00,110.46,110.6,110.11,110.25,121745.0,101.0493,101.1773,100.7291,100.8572,121745.0
2020-05-13 13:40:00,110.28,110.45,109.87,110.24,160132.0,100.8846,101.0401,100.5095,100.848,160132.0
2020-05-13 13:50:00,110.24,110.24,109.82,109.94,99580.0,100.848,100.848,100.4638,100.5736,99580.0
2020-05-13 14:00:00,109.93,110.06,109.67,110.0,97208.0,100.5644,100.6833,100.3266,100.6285,97208.0
2020-05-13 14:10:00,110.02,110.55,109.89,110.16,120554.0,100.6468,101.1316,100.5278,100.7748,120554.0
2020-05-13 14:20:00,110.15,110.47,109.72,109.72,119688.0,100.7657,101.0584,100.3723,100.3723,119688.0
2020-05-13 14:30:00,109.72,109.78,109.21,109.29,116047.0,100.3723,100.4272,99.9058,99.9789,116047.0
2020-05-13 14:40:00,109.27,109.62,109.14,109.53,92758.0,99.9606,100.2808,99.8417,100.1985,92758.0
2020-05-13 14:50:00,109.53,109.55,109.18,109.19,61082.0,100.1985,100.2168,99.8783,99.8875,61082.0
2020-05-13 15:00:00,109.2,109.86,109.19,109.48,91510.0,99.8966,100.5004,99.8875,100.1528,91510.0
2020-05-13 15:10:00,109.5,109.69,109.34,109.56,65276.0,100.1711,100.3449,100.0247,100.2259,65276.0
2020-05-13 15:20:00,109.55,109.58,108.81,109.24,162821.0,100.2168,100.2442,99.5398,99.9332,162821.0
2020-05-13 15:30:00,109.22,109.77,109.07,109.5,180359.0,99.9149,100.418,99.7777,100.1711,180359.0
2020-05-13 15:40:00,109.58,110.0,109.5,109.89,155538.0,100.2442,100.6285,100.1711,100.5278,155538.0
2020-05-13 15:50:00,109.97,110.67,109.9,110.37,323944.0,100.601,101.2414,100.537,100.9669,323944.0
2020-05-14 09:30:00,107.25,108.33,106.64,107.76,321579.0,98.1127,99.1007,97.5547,98.5793,321579.0
2020-05-14 09:40:00,107.73,107.87,106.79,106.8,110223.0,98.5518,98.6799,97.6919,97.7011,110223.0
2020-05-14 09:50:00,106.76,106.93,106.19,106.45,206508.0,97.6645,97.82,97.1431,97.3809,206508.0
2020-05-14 10:00:00,106.42,107.05,106.33,106.99,118836.0,97.3535,97.9298,97.2711,97.8749,118836.0
2020-05-14 10:10:00,106.96,107.15,106.5,106.79,94984.0,97.8474,98.0213,97.4266,97.6919,94984.0
2020-05-14 10:20:00,106.81,107.19,106.63,106.7,96440.0,97.7102,98.0579,97.5456,97.6096,96440.0
2020-05-14 10:30:00,106.68,107.45,106.4,107.43,145174.0,97.5913,98.2957,97.3352,98.2774,145174.0
2020-05-14 10:40:00,107.44,108.35,107.4,108.28,153030.0,98.2866,99.119,98.25,99.055,153030.0
2020-05-14 10:50:00,108.27,108.74,108.09,108.13,173461.0,99.0458,99.4758,98.8812,98.9178,173461.0
2020-05-14 11:00:00,108.15,108.53,108.15,108.34,103245.0,98.9361,99.2837,98.9361,99.1099,103245.0
2020-05-14 11:10:00,108.35,108.68,108.24,108.25,125432.0,99.119,99.4209,99.0184,99.0275,125432.0
2020-05-14 11:20:00,108.25,108.31,107.41,107.64,96599.0,99.0275,99.0824,98.2591,98.4695,96599.0
2020-05-14 11:30:00,107.61,107.84,107.22,107.26,114155.0,98.4421,98.6525,98.0853,98.1219,114155.0
2020-05-14 11:40:00,107.19,107.25,106.77,106.95,99705.0,98.0579,98.1127,97.6736,97.8383,99705.0
2020-05-14 11:50:00,106.89,107.46,106.84,106.89,56156.0,97.7834,98.3049,97.7377,97.7834,56156.0
2020-05-14 12:00:00,106.89,107.19,106.7,106.91,74929.0,97.7834,98.0579,97.6096,97.8017,74929.0
2020-05-14 12:10:00,106.89,107.29,106.88,107.12,86732.0,97.7834,98.1493,97.7743,97.9938,86732.0
2020-05-14 12:20:00,107.12,107.75,107.12,107.46,82301.0,97.9938,98.5701,97.9938,98.3049,82301.0
2020-05-14 12:30:00,107.49,107.94,107.47,107.8,79712.0,98.3323,98.744,98.314,98.6159,79712.0
2020-05-14 12:40:00,107.81,108.0,107.65,107.78,127697.0,98.625,98.7988,98.4787,98.5976,127697.0
2020-05-14 12:50:00,107.8,108.78,107.75,108.76,76598.0,98.6159,99.5124,98.5701,99.4941,76598.0
2020-05-14 13:00:00,108.76,108.76,108.32,108.46,90692.0,99.4941,99.4941,99.0916,99.2197,90692.0
2020-05-14 13:10:00,108.47,108.6,108.33,108.41,72386.0,99.2288,99.3477,99.1007,99.1739,72386.0
2020-05-14 13:20:00,108.42,108.67,108.4,108.64,92736.0,99.1831,99.4118,99.1648,99.3843,92736.0
2020-05-14 13:30:00,108.65,108.83,108.34,108.39,61790.0,99.3935,99.5581,99.1099,99.1556,61790.0
2020-05-14 13:40:00,108.38,108.46,108.33,108.35,103853.0,99.1465,99.2197,99.1007,99.119,103853.0
2020-05-14 13:50:00,108.35,108.37,108.09,108.18,60196.0,99.119,99.1373,98.8812,98.9635,60196.0
2020-05-14 14:00:00,108.17,108.19,107.74,108.06,46735.0,98.9544,98.9727,98.561,98.8537,46735.0
2020-05-14 14:10:00,108.1,108.39,108.1,108.39,44847.0,98.8903,99.1556,98.8903,99.1556,44847.0
2020-05-14 14:20:00,108.38,108.84,108.37,108.75,55564.0,99.1465,99.5673,99.1373,99.4849,55564.0
2020-05-14 14:30:00,108.74,108.88,108.31,108.37,66573.0,99.4758,99.6039,99.0824,99.1373,66573.0
2020-05-14 14:40:00,108.39,108.51,108.2,108.3,78133.0,99.1556,99.2654,98.9818,99.0733,78133.0
2020-05-14 14:50:00,108.32,108.97,108.23,108.86,66878.0,99.0916,99.6862,99.0093,99.5856,66878.0
2020-05-14 15:00:00,108.87,109.19,108.73,109.17,94166.0,99.5947,99.8875,99.4667,99.8692,94166.0
2020-05-14 15:10:00,109.15,109.22,108.87,109.09,92967.0,99.8509,99.9149,99.5947,99.796,92967.0
2020-05-14 15:20:00,109.09,109.82,109.07,109.63,100958.0,99.796,100.4638,99.7777,100.29,100958.0
2020-05-14 15:30:00,109.59,109.74,109.1,109.21,135168.0,100.2534,100.3906,99.8051,99.9058,135168.0
2020-05-14 15:40:00,109.21,109.95,109.05,109.91,150570.0,99.9058,100.5827,99.7594,100.5461,150570.0
2020-05-14 15:50:00,109.93,110.42,109.87,110.38,327012.0,100.5644,101.0127,100.5095,100.9761,327012.0
2020-05-15 09:30:00,108.71,110.53,108.42,110.32,345746.0,99.4484,101.1133,99.1831,100.9212,345746.0
2020-05-15 09:40:00,110.33,110.61,109.97,110.57,105680.0,100.9303,101.1865,100.601,101.1499,105680.0
2020-05-15 09:50:00,110.59,111.37,110.58,110.84,123022.0,101.1682,101.8817,101.159,101.3969,123022.0
2020-05-15 10:00:00,110.87,111.11,110.78,110.97,111148.0,101.4243,101.6439,101.342,101.5158,111148.0
2020-05-15 10:10:00,110.97,111.79,110.92,111.27,163575.0,101.5158,102.266,101.4701,101.7903,163575.0
2020-05-15 10:20:00,111.25,111.5,110.87,111.02,168464.0,101.772,102.0007,101.4243,101.5616,168464.0
2020-05-15 10:30:00,110.96,111.12,110.38,110.48,153437.0,101.5067,101.653,100.9761,101.0676,153437.0
2020-05-15 10:40:00,110.49,111.16,110.38,111.16,151642.0,101.0767,101.6896,100.9761,101.6896,151642.0
2020-05-15 10:50:00,111.15,111.38,111.01,111.16,131440.0,101.6805,101.8909,101.5524,101.6896,131440.0
2020-05-15 11:00:00,111.15,111.15,110.73,111.05,99992.0,101.6805,101.6805,101.2963,101.589,99992.0
2020-05-15 11:10:00,111.02,111.24,110.64,111.1,89832.0,101.5616,101.7628,101.2139,101.6347,89832.0
2020-05-15 11:20:00,111.06,111.43,110.96,111.29,66103.0,101.5981,101.9366,101.5067,101.8086,66103.0
2020-05-15 11:30:00,111.25,111.41,111.02,111.17,58101.0,101.772,101.9183,101.5616,101.6988,58101.0
2020-05-15 11:40:00,111.17,111.34,110.93,111.16,76820.0,101.6988,101.8543,101.4792,101.6896,76820.0
2020-05-15 11:50:00,111.16,111.4,110.99,111.23,89191.0,101.6896,101.9092,101.5341,101.7537,89191.0
2020-05-15 12:00:00,111.21,111.93,111.2,111.91,105870.0,101.7354,102.394,101.7262,102.3757,105870.0
2020-05-15 12:10:00,111.89,111.89,111.35,111.52,126747.0,102.3574,102.3574,101.8634,102.019,126747.0
2020-05-15 12:20:00,111.54,111.99,111.54,111.7,97274.0,102.0373,102.4489,102.0373,102.1836,97274.0
2020-05-15 12:30:00,111.69,111.93,111.57,111.92,58104.0,102.1745,102.394,102.0647,102.3849,58104.0
2020-05-15 12:40:00,111.91,112.02,111.45,111.52,110962.0,102.3757,102.4764,101.9549,102.019,110962.0
2020-05-15 12:50:00,111.5,111.71,111.41,111.66,96861.0,102.0007,102.1928,101.9183,102.147,96861.0
2020-05-15 13:00:00,111.66,112.01,111.63,111.96,89266.0,102.147,102.4672,102.1196,102.4215,89266.0
2020-05-15 13:10:00,112.0,112.14,111.91,112.12,73316.0,102.4581,102.5861,102.3757,102.5678,73316.0
2020-05-15 13:20:00,112.13,112.23,111.97,112.15,57760.0,102.577,102.6685,102.4306,102.5953,57760.0
2020-05-15 13:30:00,112.16,112.25,112.0,112.07,65812.0,102.6044,102.6868,102.4581,102.5221,65812.0
2020-05-15 13:40:00,112.06,112.15,111.76,111.96,58317.0,102.513,102.5953,102.2385,102.4215,58317.0
2020-05-15 13:50:00,111.98,112.64,111.98,112.56,89586.0,102.4398,103.0435,102.4398,102.9704,89586.0
2020-05-15 14:00:00,112.58,112.85,112.55,112.59,136820.0,102.9886,103.2356,102.9612,102.9978,136820.0
2020-05-15 14:10:00,112.59,112.62,112.34,112.36,65099.0,102.9978,103.0252,102.7691,102.7874,65099.0
2020-05-15 14:20:00,112.43,112.98,112.38,112.97,135678.0,102.8514,103.3546,102.8057,103.3454,135678.0
2020-05-15 14:30:00,112.97,113.02,112.38,112.42,95873.0,103.3454,103.3912,102.8057,102.8423,95873.0
2020-05-15 14:40:00,112.43,112.74,112.42,112.5,99053.0,102.8514,103.135,102.8423,102.9155,99053.0
2020-05-15 14:50:00,112.5,112.79,112.44,112.47,141891.0,102.9155,103.1808,102.8606,102.888,141891.0
2020-05-15 15:00:00,112.52,113.03,112.48,112.92,158433.0,102.9338,103.4003,102.8972,103.2997,158433.0
2020-05-15 15:10:00,112.91,113.02,112.71,112.91,133221.0,103.2905,103.3912,103.1076,103.2905,133221.0
2020-05-15 15:20:00,112.92,113.2,112.86,113.13,211338.0,103.2997,103.5558,103.2448,103.4918,211338.0
2020-05-15 15:30:00,113.12,113.31,112.85,113.06,197810.0,103.4826,103.6565,103.2356,103.4278,197810.0
2020-05-15 15:40:00,113.05,113.52,112.88,113.5,256706.0,103.4186,103.8486,103.2631,103.8303,256706.0
2020-05-15 15:50:00,113.53,114.16,113.47,113.78,550161.0,103.8577,104.434,103.8028,104.0864,550161.0
2020-05-18 09:30:00,118.0,118.32,117.2,118.32,523219.0,107.9469,108.2396,107.215,108.2396,523219.0
2020-05-18 09:40:00,118.3,118.4,117.21,117.59,319499.0,108.2213,108.3128,107.2242,107.5718,319499.0
2020-05-18 09:50:00,117.59,117.85,117.33,117.74,191927.0,107.5718,107.8097,107.334,107.709,191927.0
2020-05-18 10:00:00,117.76,117.92,117.14,117.21,146947.0,107.7273,107.8737,107.1602,107.2242,146947.0
2020-05-18 10:10:00,117.29,117.39,116.66,117.01,384861.0,107.2974,107.3889,106.721,107.0412,384861.0
2020-05-18 10:20:00,117.01,117.07,116.61,116.75,106959.0,107.0412,107.0961,106.6753,106.8034,106959.0
2020-05-18 10:30:00,116.73,117.26,116.73,117.15,131646.0,106.7851,107.2699,106.7851,107.1693,131646.0
2020-05-18 10:40:00,117.14,117.58,117.09,117.49,121050.0,107.1602,107.5627,107.1144,107.4803,121050.0
2020-05-18 10:50:00,117.49,117.59,117.02,117.05,117131.0,107.4803,107.5718,107.0504,107.0778,117131.0
2020-05-18 11:00:00,117.05,117.49,117.04,117.48,85447.0,107.0778,107.4803,107.0687,107.4712,85447.0
2020-05-18 11:10:00,117.48,117.65,117.34,117.51,117122.0,107.4712,107.6267,107.3431,107.4986,117122.0
2020-05-18 11:20:00,117.53,117.59,117.38,117.43,133447.0,107.5169,107.5718,107.3797,107.4254,133447.0
2020-05-18 11:30:00,117.43,117.47,117.06,117.32,123623.0,107.4254,107.462,107.087,107.3248,123623.0
2020-05-18 11:40:00,117.3,117.47,117.09,117.21,127349.0,107.3065,107.462,107.1144,107.2242,127349.0
2020-05-18 11:50:00,117.2,117.33,116.95,116.98,139857.0,107.215,107.334,106.9863,107.0138,139857.0
2020-05-18 12:00:00,116.98,117.0,116.78,116.82,149133.0,107.0138,107.0321,106.8308,106.8674,149133.0
2020-05-18 12:10:00,116.83,116.91,116.54,116.58,78615.0,106.8766,106.9498,106.6113,106.6479,78615.0
2020-05-18 12:20:00,116.57,116.8,116.51,116.74,84505.0,106.6387,106.8491,106.5838,106.7942,84505.0
2020-05-18 12:30:00,116.74,116.77,116.53,116.64,60226.0,106.7942,106.8217,106.6021,106.7028,60226.0
2020-05-18 12:40:00,116.64,116.79,116.51,116.77,117296.0,106.7028,106.84,106.5838,106.8217,117296.0
2020-05-18 12:50:00,116.78,116.93,116.77,116.88,99834.0,106.8308,106.968,106.8217,106.9223,99834.0
2020-05-18 13:00:00,116.87,117.06,116.83,116.91,121480.0,106.9132,107.087,106.8766,106.9498,121480.0
2020-05-18 13:10:00,116.91,117.14,116.87,117.08,87379.0,106.9498,107.1602,106.9132,107.1053,87379.0
2020-05-18 13:20:00,117.06,117.4,117.01,117.38,76010.0,107.087,107.398,107.0412,107.3797,76010.0
2020-05-18 13:30:00,117.39,117.69,117.34,117.66,86646.0,107.3889,107.6633,107.3431,107.6359,86646.0
2020-05-18 13:40:00,117.65,117.8,117.53,117.56,90706.0,107.6267,107.7639,107.5169,107.5444,90706.0
2020-05-18 13:50:00,117.56,117.74,117.55,117.71,52785.0,107.5444,107.709,107.5352,107.6816,52785.0
2020-05-18 14:00:00,117.71,117.85,117.62,117.68,89419.0,107.6816,107.8097,107.5993,107.6541,89419.0
2020-05-18 14:10:00,117.68,117.68,117.39,117.39,106825.0,107.6541,107.6541,107.3889,107.3889,106825.0
2020-05-18 14:20:00,117.4,117.57,117.24,117.26,63365.0,107.398,107.5535,107.2516,107.2699,63365.0
2020-05-18 14:30:00,117.27,117.5,117.05,117.06,73717.0,107.2791,107.4895,107.0778,107.087,73717.0
2020-05-18 14:40:00,117.06,117.41,116.9,117.08,96398.0,107.087,107.4072,106.9406,107.1053,96398.0
2020-05-18 14:50:00,117.08,117.35,116.99,117.23,94667.0,107.1053,107.3523,107.0229,107.2425,94667.0
2020-05-18 15:00:00,117.26,117.46,117.22,117.31,94640.0,107.2699,107.4529,107.2333,107.3157,94640.0
2020-05-18 15:10:00,117.31,117.47,117.1,117.23,145551.0,107.3157,107.462,107.1236,107.2425,145551.0
2020-05-18 15:20:00,117.22,117.33,117.03,117.15,144615.0,107.2333,107.334,107.0595,107.1693,144615.0
2020-05-18 15:30:00,117.15,117.67,117.15,117.45,214672.0,107.1693,107.645,107.1693,107.4437,214672.0
2020-05-18 15:40:00,117.47,117.64,117.33,117.51,232090.0,107.462,107.6176,107.334,107.4986,232090.0
2020-05-18 15:50:00,117.52,117.58,116.45,116.7,654381.0,107.5078,107.5627,106.5289,106.7576,654381.0
2020-05-19 09:30:00,116.0,116.92,115.45,116.77,388685.0,106.1173,106.9589,105.6141,106.8217,388685.0
2020-05-19 09:40:00,116.77,117.46,116.61,116.95,205271.0,106.8217,107.4529,106.6753,106.9863,205271.0
2020-05-19 09:50:00,116.93,118.07,116.9,117.97,148777.0,106.968,108.0109,106.9406,107.9194,148777.0
2020-05-19 10:00:00,117.93,118.26,117.64,118.16,150636.0,107.8829,108.1847,107.6176,108.0933,150636.0
2020-05-19 10:10:00,118.17,118.6,118.1,118.25,180441.0,108.1024,108.4958,108.0384,108.1756,180441.0
2020-05-19 10:20:00,118.24,118.33,117.26,117.42,184834.0,108.1664,108.2488,107.2699,107.4163,184834.0
2020-05-19 10:30:00,117.42,117.85,117.33,117.75,131827.0,107.4163,107.8097,107.334,107.7182,131827.0
2020-05-19 10:40:00,117.68,117.8,117.41,117.58,115941.0,107.6541,107.7639,107.4072,107.5627,115941.0
2020-05-19 10:50:00,117.58,118.02,117.34,117.41,98673.0,107.5627,107.9652,107.3431,107.4072,98673.0
2020-05-19 11:00:00,117.42,117.72,117.42,117.59,78260.0,107.4163,107.6907,107.4163,107.5718,78260.0
2020-05-19 11:10:00,117.57,117.72,117.31,117.7,117729.0,107.5535,107.6907,107.3157,107.6724,117729.0
2020-05-19 11:20:00,117.71,118.05,117.59,117.93,89408.0,107.6816,107.9926,107.5718,107.8829,89408.0
2020-05-19 11:30:00,117.94,118.15,117.89,118.11,125417.0,107.892,108.0841,107.8463,108.0475,125417.0
2020-05-19 11:40:00,118.09,118.42,117.93,118.09,59600.0,108.0292,108.3311,107.8829,108.0292,59600.0
2020-05-19 11:50:00,118.09,118.18,117.64,117.7,67965.0,108.0292,108.1116,107.6176,107.6724,67965.0
2020-05-19 12:00:00,117.7,117.89,117.6,117.74,70914.0,107.6724,107.8463,107.581,107.709,70914.0
2020-05-19 12:10:00,117.76,118.02,117.63,117.86,95408.0,107.7273,107.9652,107.6084,107.8188,95408.0
2020-05-19 12:20:00,117.87,118.12,117.73,118.03,100003.0,107.828,108.0567,107.6999,107.9743,100003.0
2020-05-19 12:30:00,118.04,118.05,117.36,117.37,98237.0,107.9835,107.9926,107.3614,107.3706,98237.0
2020-05-19 12:40:00,117.37,117.45,117.19,117.22,122815.0,107.3706,107.4437,107.2059,107.2333,122815.0
2020-05-19 12:50:00,117.21,117.36,117.01,117.26,126563.0,107.2242,107.3614,107.0412,107.2699,126563.0
2020-05-19 13:00:00,117.26,117.4,117.25,117.34,95075.0,107.2699,107.398,107.2608,107.3431,95075.0
2020-05-19 13:10:00,117.33,117.33,117.0,117.15,86350.0,107.334,107.334,107.0321,107.1693,86350.0
2020-05-19 13:20:00,117.15,117.29,116.94,117.22,83117.0,107.1693,107.2974,106.9772,107.2333,83117.0
2020-05-19 13:30:00,117.22,117.41,117.1,117.31,116041.0,107.2333,107.4072,107.1236,107.3157,116041.0
2020-05-19 13:40:00,117.3,117.54,117.3,117.47,65460.0,107.3065,107.5261,107.3065,107.462,65460.0
2020-05-19 13:50:00,117.5,117.54,117.29,117.5,65296.0,107.4895,107.5261,107.2974,107.4895,65296.0
2020-05-19 14:00:00,117.49,118.02,117.38,117.91,138599.0,107.4803,107.9652,107.3797,107.8646,138599.0
2020-05-19 14:10:00,117.91,118.03,117.82,118.0,76097.0,107.8646,107.9743,107.7822,107.9469,76097.0
2020-05-19 14:20:00,118.0,118.03,117.89,117.95,63258.0,107.9469,107.9743,107.8463,107.9011,63258.0
2020-05-19 14:30:00,117.95,118.21,117.93,118.21,164071.0,107.9011,108.139,107.8829,108.139,164071.0
2020-05-19 14:40:00,118.21,118.4,118.11,118.33,67579.0,108.139,108.3128,108.0475,108.2488,67579.0
2020-05-19 14:50:00,118.32,118.4,117.43,117.59,157562.0,108.2396,108.3128,107.4254,107.5718,157562.0
2020-05-19 15:00:00,117.55,118.17,117.51,118.02,109173.0,107.5352,108.1024,107.4986,107.9652,109173.0
2020-05-19 15:10:00,117.99,118.33,117.49,117.49,178201.0,107.9377,108.2488,107.4803,107.4803,178201.0
2020-05-19 15:20:00,117.5,117.84,117.33,117.64,172950.0,107.4895,107.8005,107.334,107.6176,172950.0
2020-05-19 15:30:00,117.64,117.68,116.86,117.11,223069.0,107.6176,107.6541,106.904,107.1327,223069.0
2020-05-19 15:40:00,117.1,117.44,116.92,116.99,208005.0,107.1236,107.4346,106.9589,107.0229,208005.0
2020-05-19 15:50:00,117.0,117.2,116.7,116.81,461163.0,107.0321,107.215,106.7576,106.8583,461163.0
2020-05-20 09:30:00,122.79,122.79,119.26,120.42,1604982.0,112.3288,112.3288,109.0995,110.1607,1604982.0
2020-05-20 09:40:00,120.43,120.46,119.15,119.25,878369.0,110.1699,110.1973,108.9989,109.0904,878369.0
2020-05-20 09:50:00,119.26,119.48,118.18,118.48,1038657.0,109.0995,109.3008,108.1116,108.386,1038657.0
2020-05-20 10:00:00,118.49,119.69,118.49,119.39,844514.0,108.3951,109.4929,108.3951,109.2185,844514.0
2020-05-20 10:10:00,119.42,119.5,117.6,118.03,1035877.0,109.2459,109.3191,107.581,107.9743,1035877.0
2020-05-20 10:20:00,118.03,118.25,116.52,116.89,935019.0,107.9743,108.1756,106.593,106.9315,935019.0
2020-05-20 10:30:00,116.86,117.93,116.62,117.64,729008.0,106.904,107.8829,106.6845,107.6176,729008.0
2020-05-20 10:40:00,117.61,117.63,117.0,117.38,436780.0,107.5901,107.6084,107.0321,107.3797,436780.0
2020-05-20 10:50:00,117.35,118.04,117.33,117.46,483158.0,107.3523,107.9835,107.334,107.4529,483158.0
2020-05-20 11:00:00,117.48,117.98,117.08,117.47,412145.0,107.4712,107.9286,107.1053,107.462,412145.0
2020-05-20 11:10:00,117.48,117.95,116.87,117.87,306140.0,107.4712,107.9011,106.9132,107.828,306140.0
2020-05-20 11:20:00,117.87,118.29,117.68,118.27,300434.0,107.828,108.2122,107.6541,108.1939,300434.0
2020-05-20 11:30:00,118.26,118.57,117.75,117.77,351159.0,108.1847,108.4683,107.7182,107.7365,351159.0
2020-05-20 11:40:00,117.79,117.79,117.25,117.32,306626.0,107.7548,107.7548,107.2608,107.3248,306626.0
2020-05-20 11:50:00,117.35,117.63,117.05,117.37,286387.0,107.3523,107.6084,107.0778,107.3706,286387.0
2020-05-20 12:00:00,117.4,118.08,117.37,117.72,238312.0,107.398,108.0201,107.3706,107.6907,238312.0
2020-05-20 12:10:00,117.7,117.73,117.25,117.39,163833.0,107.6724,107.6999,107.2608,107.3889,163833.0
2020-05-20 12:20:00,117.37,117.4,116.93,117.06,190137.0,107.3706,107.398,106.968,107.087,190137.0
2020-05-20 12:30:00,117.08,117.18,116.63,116.7,190471.0,107.1053,107.1967,106.6936,106.7576,190471.0
2020-05-20 12:40:00,116.69,116.79,116.44,116.6,285458.0,106.7485,106.84,106.5198,106.6662,285458.0
2020-05-20 12:50:00,116.6,117.08,116.57,116.85,167677.0,106.6662,107.1053,106.6387,106.8949,167677.0
2020-05-20 13:00:00,116.9,117.0,116.28,116.35,244133.0,106.9406,107.0321,106.3734,106.4375,244133.0
2020-05-20 13:10:00,116.37,116.5,116.04,116.25,224169.0,106.4558,106.5747,106.1539,106.346,224169.0
2020-05-20 13:20:00,116.24,116.3,115.82,115.82,411657.0,106.3368,106.3917,105.9526,105.9526,411657.0
2020-05-20 13:30:00,115.83,115.85,115.52,115.74,296621.0,105.9618,105.9801,105.6782,105.8794,296621.0
2020-05-20 13:40:00,115.78,116.55,115.7,116.53,289161.0,105.916,106.6204,105.8428,106.6021,289161.0
2020-05-20 13:50:00,116.54,116.97,116.43,116.76,287618.0,106.6113,107.0046,106.5106,106.8125,287618.0
2020-05-20 14:00:00,116.73,116.89,116.26,116.5,234874.0,106.7851,106.9315,106.3551,106.5747,234874.0
2020-05-20 14:10:00,116.47,116.92,116.36,116.73,227759.0,106.5472,106.9589,106.4466,106.7851,227759.0
2020-05-20 14:20:00,116.71,116.84,116.04,116.17,262844.0,106.7668,106.8857,106.1539,106.2728,262844.0
2020-05-20 14:30:00,116.16,116.25,115.73,115.99,305642.0,106.2636,106.346,105.8703,106.1081,305642.0
2020-05-20 14:40:00,116.0,116.17,115.76,116.09,315170.0,106.1173,106.2728,105.8977,106.1996,315170.0
2020-05-20 14:50:00,116.09,116.09,115.85,116.02,209213.0,106.1996,106.1996,105.9801,106.1356,209213.0
2020-05-20 15:00:00,116.03,116.78,116.0,116.75,225109.0,106.1447,106.8308,106.1173,106.8034,225109.0
2020-05-20 15:10:00,116.75,117.08,116.58,117.08,254209.0,106.8034,107.1053,106.6479,107.1053,254209.0
2020-05-20 15:20:00,117.09,117.37,116.92,117.03,261862.0,107.1144,107.3706,106.9589,107.0595,261862.0
2020-05-20 15:30:00,117.04,117.58,116.85,117.53,248952.0,107.0687,107.5627,106.8949,107.5169,248952.0
2020-05-20 15:40:00,117.54,117.54,116.85,116.97,240574.0,107.5261,107.5261,106.8949,107.0046,240574.0
2020-05-20 15:50:00,116.95,117.32,116.81,116.99,525226.0,106.9863,107.3248,106.8583,107.0229,525226.0
2020-05-21 09:30:00,118.81,120.79,118.33,120.0,819225.0,108.6879,110.4992,108.2488,109.7765,819225.0
2020-05-21 09:40:00,119.98,120.03,119.17,119.84,258266.0,109.7582,109.8039,109.0172,109.6301,258266.0
2020-05-21 09:50:00,119.85,120.02,118.59,119.02,237303.0,109.6393,109.7948,108.4866,108.88,237303.0
2020-05-21 10:00:00,118.99,120.4,118.95,120.25,406793.0,108.8525,110.1424,108.816,110.0052,406793.0
2020-05-21 10:10:00,120.26,120.98,120.24,120.91,380860.0,110.0143,110.673,109.996,110.609,380860.0
2020-05-21 10:20:00,120.94,121.25,120.69,120.87,267611.0,110.6364,110.92,110.4077,110.5724,267611.0
2020-05-21 10:30:00,120.85,120.85,119.93,119.96,238142.0,110.5541,110.5541,109.7125,109.7399,238142.0
2020-05-21 10:40:00,119.96,120.55,119.82,119.92,156149.0,109.7399,110.2796,109.6118,109.7033,156149.0
2020-05-21 10:50:00,119.9,120.01,119.2,119.22,237351.0,109.685,109.7856,109.0447,109.0629,237351.0
2020-05-21 11:00:00,119.2,119.2,117.6,117.87,428366.0,109.0447,109.0447,107.581,107.828,428366.0
2020-05-21 11:10:00,117.86,118.14,117.0,117.8,333621.0,107.8188,108.075,107.0321,107.7639,333621.0
2020-05-21 11:20:00,117.8,118.53,117.64,118.26,223016.0,107.7639,108.4317,107.6176,108.1847,223016.0
2020-05-21 11:30:00,118.27,118.82,118.21,118.68,184095.0,108.1939,108.697,108.139,108.569,184095.0
2020-05-21 11:40:00,118.69,119.07,118.43,119.05,127211.0,108.5781,108.9257,108.3403,108.9074,127211.0
2020-05-21 11:50:00,119.04,119.29,119.0,119.07,164672.0,108.8983,109.127,108.8617,108.9257,164672.0
2020-05-21 12:00:00,119.09,119.82,119.04,119.55,167660.0,108.944,109.6118,108.8983,109.3648,167660.0
2020-05-21 12:10:00,119.57,119.68,118.93,119.09,141059.0,109.3831,109.4838,108.7977,108.944,141059.0
2020-05-21 12:20:00,119.09,119.12,118.55,118.8,122224.0,108.944,108.9715,108.45,108.6787,122224.0
2020-05-21 12:30:00,118.81,118.9,118.36,118.37,127747.0,108.6879,108.7702,108.2762,108.2854,127747.0
2020-05-21 12:40:00,118.38,119.0,118.38,118.97,67094.0,108.2945,108.8617,108.2945,108.8342,67094.0
2020-05-21 12:50:00,118.96,119.05,118.75,118.78,76658.0,108.8251,108.9074,108.633,108.6604,76658.0
2020-05-21 13:00:00,118.8,119.07,118.68,118.98,123041.0,108.6787,108.9257,108.569,108.8434,123041.0
2020-05-21 13:10:00,119.0,119.31,118.9,119.07,104772.0,108.8617,109.1453,108.7702,108.9257,104772.0
2020-05-21 13:20:00,119.1,119.52,119.04,119.27,92819.0,108.9532,109.3374,108.8983,109.1087,92819.0
2020-05-21 13:30:00,119.26,119.62,119.09,119.5,84744.0,109.0995,109.4289,108.944,109.3191,84744.0
2020-05-21 13:40:00,119.53,119.86,119.27,119.84,81726.0,109.3465,109.6484,109.1087,109.6301,81726.0
2020-05-21 13:50:00,119.85,120.18,119.73,120.06,121389.0,109.6393,109.9412,109.5295,109.8314,121389.0
2020-05-21 14:00:00,120.05,120.33,119.99,120.22,108608.0,109.8222,110.0784,109.7673,109.9778,108608.0
2020-05-21 14:10:00,120.22,120.55,120.22,120.39,113854.0,109.9778,110.2796,109.9778,110.1333,113854.0
2020-05-21 14:20:00,120.41,120.53,120.18,120.51,83213.0,110.1516,110.2613,109.9412,110.243,83213.0
2020-05-21 14:30:00,120.52,120.52,119.79,119.94,151180.0,110.2522,110.2522,109.5844,109.7216,151180.0
2020-05-21 14:40:00,119.95,120.06,119.71,119.88,90980.0,109.7308,109.8314,109.5112,109.6667,90980.0
2020-05-21 14:50:00,119.88,120.33,119.88,120.24,94070.0,109.6667,110.0784,109.6667,109.996,94070.0
2020-05-21 15:00:00,120.23,120.56,120.19,120.49,103109.0,109.9869,110.2888,109.9503,110.2247,103109.0
2020-05-21 15:10:00,120.5,120.92,120.41,120.84,127654.0,110.2339,110.6181,110.1516,110.5449,127654.0
2020-05-21 15:20:00,120.85,120.99,120.73,120.8,140665.0,110.5541,110.6822,110.4443,110.5083,140665.0
2020-05-21 15:30:00,120.78,120.85,120.26,120.63,174435.0,110.49,110.5541,110.0143,110.3528,174435.0
2020-05-21 15:40:00,120.63,120.9,120.46,120.65,230680.0,110.3528,110.5998,110.1973,110.3711,230680.0
2020-05-21 15:50:00,120.66,120.83,120.41,120.62,499658.0,110.3803,110.5358,110.1516,110.3437,499658.0
2020-05-22 09:30:00,121.0,121.0,119.07,119.26,374883.0,110.6913,110.6913,108.9257,109.0995,374883.0
2020-05-22 09:40:00,119.33,120.27,119.25,119.95,161499.0,109.1636,110.0235,109.0904,109.7308,161499.0
2020-05-22 09:50:00,119.92,119.96,119.19,119.24,136041.0,109.7033,109.7399,109.0355,109.0812,136041.0
2020-05-22 10:00:00,119.24,119.65,119.16,119.63,186008.0,109.0812,109.4563,109.0081,109.438,186008.0
2020-05-22 10:10:00,119.63,119.64,119.2,119.41,147134.0,109.438,109.4472,109.0447,109.2368,147134.0
2020-05-22 10:20:00,119.42,120.01,119.42,120.01,119977.0,109.2459,109.7856,109.2459,109.7856,119977.0
2020-05-22 10:30:00,120.03,120.08,119.62,120.08,120927.0,109.8039,109.8497,109.4289,109.8497,120927.0
2020-05-22 10:40:00,120.09,120.21,119.81,119.86,119427.0,109.8588,109.9686,109.6027,109.6484,119427.0
2020-05-22 10:50:00,119.86,120.19,119.73,119.76,87386.0,109.6484,109.9503,109.5295,109.5569,87386.0
2020-05-22 11:00:00,119.77,119.93,119.47,119.87,93186.0,109.5661,109.7125,109.2916,109.6576,93186.0
2020-05-22 11:10:00,119.86,120.65,119.72,120.54,139329.0,109.6484,110.3711,109.5204,110.2705,139329.0
2020-05-22 11:20:00,120.53,120.77,120.25,120.52,124087.0,110.2613,110.4809,110.0052,110.2522,124087.0
2020-05-22 11:30:00,120.55,120.84,120.53,120.83,75456.0,110.2796,110.5449,110.2613,110.5358,75456.0
2020-05-22 11:40:00,120.83,120.87,120.59,120.87,66349.0,110.5358,110.5724,110.3162,110.5724,66349.0
2020-05-22 11:50:00,120.88,121.02,120.84,121.0,63954.0,110.5815,110.7096,110.5449,110.6913,63954.0
2020-05-22 12:00:00,121.01,121.1,120.89,120.91,60780.0,110.7004,110.7828,110.5907,110.609,60780.0
2020-05-22 12:10:00,120.92,120.94,120.67,120.83,49301.0,110.6181,110.6364,110.3894,110.5358,49301.0
2020-05-22 12:20:00,120.83,120.96,120.69,120.76,54924.0,110.5358,110.6547,110.4077,110.4717,54924.0
2020-05-22 12:30:00,120.77,121.22,120.77,121.21,79869.0,110.4809,110.8926,110.4809,110.8834,79869.0
2020-05-22 12:40:00,121.23,121.49,121.18,121.34,104091.0,110.9017,111.1396,110.856,111.0023,104091.0
2020-05-22 12:50:00,121.36,121.71,121.31,121.71,126007.0,111.0206,111.3408,110.9749,111.3408,126007.0
2020-05-22 13:00:00,121.72,121.75,121.49,121.51,72710.0,111.35,111.3774,111.1396,111.1578,72710.0
2020-05-22 13:10:00,121.51,121.7,121.41,121.42,54856.0,111.1578,111.3317,111.0664,111.0755,54856.0
2020-05-22 13:20:00,121.41,121.88,121.29,121.85,93146.0,111.0664,111.4963,110.9566,111.4689,93146.0
2020-05-22 13:30:00,121.85,122.1,121.6,121.89,179118.0,111.4689,111.6976,111.2402,111.5055,179118.0
2020-05-22 13:40:00,121.89,122.42,121.89,122.34,115913.0,111.5055,111.9903,111.5055,111.9171,115913.0
2020-05-22 13:50:00,122.34,122.54,122.2,122.42,108099.0,111.9171,112.1001,111.7891,111.9903,108099.0
2020-05-22 14:00:00,122.43,122.43,121.99,122.33,136516.0,111.9995,111.9995,111.597,111.908,136516.0
2020-05-22 14:10:00,122.33,122.41,122.24,122.3,85183.0,111.908,111.9812,111.8257,111.8805,85183.0
2020-05-22 14:20:00,122.3,122.31,121.82,121.91,70285.0,111.8805,111.8897,111.4414,111.5238,70285.0
2020-05-22 14:30:00,121.91,122.08,121.7,121.96,98798.0,111.5238,111.6793,111.3317,111.5695,98798.0
2020-05-22 14:40:00,121.95,121.95,121.6,121.77,125037.0,111.5604,111.5604,111.2402,111.3957,125037.0
2020-05-22 14:50:00,121.79,122.06,121.75,122.0,71005.0,111.414,111.661,111.3774,111.6061,71005.0
2020-05-22 15:00:00,122.0,122.06,121.84,122.01,66714.0,111.6061,111.661,111.4597,111.6153,66714.0
2020-05-22 15:10:00,122.01,122.22,121.98,122.08,77503.0,111.6153,111.8074,111.5878,111.6793,77503.0
2020-05-22 15:20:00,122.08,122.1,121.82,122.01,74203.0,111.6793,111.6976,111.4414,111.6153,74203.0
2020-05-22 15:30:00,122.0,122.21,121.88,121.98,106010.0,111.6061,111.7982,111.4963,111.5878,106010.0
2020-05-22 15:40:00,121.98,122.32,121.75,122.22,166301.0,111.5878,111.8988,111.3774,111.8074,166301.0
2020-05-22 15:50:00,122.29,122.43,122.06,122.24,413576.0,111.8714,111.9995,111.661,111.8257,413576.0
2020-05-26 09:30:00,124.94,125.19,123.54,123.95,521771.0,114.2956,114.5243,113.0149,113.39,521771.0
2020-05-26 09:40:00,123.97,124.62,123.76,124.46,127222.0,113.4083,114.0029,113.2162,113.8565,127222.0
2020-05-26 09:50:00,124.45,124.8,124.33,124.43,166040.0,113.8474,114.1676,113.7376,113.8291,166040.0
2020-05-26 10:00:00,124.43,125.01,124.36,124.7,164120.0,113.8291,114.3597,113.765,114.0761,164120.0
2020-05-26 10:10:00,124.7,125.82,124.67,125.6,240860.0,114.0761,115.1007,114.0486,114.8994,240860.0
2020-05-26 10:20:00,125.6,125.72,125.39,125.5,107194.0,114.8994,115.0092,114.7073,114.8079,107194.0
2020-05-26 10:30:00,125.5,125.63,125.14,125.15,92728.0,114.8079,114.9268,114.4786,114.4877,92728.0
2020-05-26 10:40:00,125.11,125.2,124.72,125.01,123100.0,114.4511,114.5335,114.0944,114.3597,123100.0
2020-05-26 10:50:00,125.01,125.43,125.0,125.26,97723.0,114.3597,114.7439,114.3505,114.5884,97723.0
2020-05-26 11:00:00,125.25,125.42,125.0,125.25,94643.0,114.5792,114.7347,114.3505,114.5792,94643.0
2020-05-26 11:10:00,125.22,125.72,125.16,125.69,98566.0,114.5518,115.0092,114.4969,114.9817,98566.0
2020-05-26 11:20:00,125.7,125.84,125.02,125.41,114464.0,114.9909,115.119,114.3688,114.7256,114464.0
2020-05-26 11:30:00,125.4,125.41,125.01,125.13,98586.0,114.7164,114.7256,114.3597,114.4694,98586.0
2020-05-26 11:40:00,125.13,125.2,124.43,124.71,103708.0,114.4694,114.5335,113.8291,114.0852,103708.0
2020-05-26 11:50:00,124.72,124.92,124.58,124.88,112672.0,114.0944,114.2773,113.9663,114.2407,112672.0
2020-05-26 12:00:00,124.89,124.92,124.65,124.87,63863.0,114.2499,114.2773,114.0303,114.2316,63863.0
2020-05-26 12:10:00,124.86,125.01,124.8,124.83,92713.0,114.2224,114.3597,114.1676,114.195,92713.0
2020-05-26 12:20:00,124.83,125.0,124.62,124.91,77021.0,114.195,114.3505,114.0029,114.2682,77021.0
2020-05-26 12:30:00,124.91,125.0,124.83,124.98,96814.0,114.2682,114.3505,114.195,114.3322,96814.0
2020-05-26 12:40:00,124.97,125.03,124.86,124.88,131397.0,114.3231,114.378,114.2224,114.2407,131397.0
2020-05-26 12:50:00,124.88,125.15,124.79,125.13,142909.0,114.2407,114.4877,114.1584,114.4694,142909.0
2020-05-26 13:00:00,125.15,125.31,124.4,124.46,145201.0,114.4877,114.6341,113.8016,113.8565,145201.0
2020-05-26 13:10:00,124.46,124.47,123.92,123.92,120881.0,113.8565,113.8657,113.3625,113.3625,120881.0
2020-05-26 13:20:00,123.93,124.18,123.82,123.87,140018.0,113.3717,113.6004,113.271,113.3168,140018.0
2020-05-26 13:30:00,123.86,123.93,123.66,123.76,92593.0,113.3076,113.3717,113.1247,113.2162,92593.0
2020-05-26 13:40:00,123.75,124.27,123.74,124.15,66157.0,113.207,113.6827,113.1979,113.5729,66157.0
2020-05-26 13:50:00,124.13,124.61,124.11,124.57,58227.0,113.5546,113.9937,113.5363,113.9572,58227.0
2020-05-26 14:00:00,124.57,124.66,124.45,124.52,57469.0,113.9572,114.0395,113.8474,113.9114,57469.0
2020-05-26 14:10:00,124.53,124.71,124.5,124.62,56022.0,113.9206,114.0852,113.8931,114.0029,56022.0
2020-05-26 14:20:00,124.63,124.84,124.57,124.65,82913.0,114.012,114.2041,113.9572,114.0303,82913.0
2020-05-26 14:30:00,124.65,124.7,124.38,124.38,79470.0,114.0303,114.0761,113.7833,113.7833,79470.0
2020-05-26 14:40:00,124.37,124.44,123.89,123.9,93907.0,113.7742,113.8382,113.3351,113.3442,93907.0
2020-05-26 14:50:00,123.92,124.11,123.51,123.63,152123.0,113.3625,113.5363,112.9875,113.0972,152123.0
2020-05-26 15:00:00,123.62,124.03,123.46,123.54,139053.0,113.0881,113.4632,112.9417,113.0149,139053.0
2020-05-26 15:10:00,123.54,123.91,123.51,123.69,93384.0,113.0149,113.3534,112.9875,113.1521,93384.0
2020-05-26 15:20:00,123.68,123.96,123.56,123.74,112400.0,113.143,113.3991,113.0332,113.1979,112400.0
2020-05-26 15:30:00,123.74,123.9,123.33,123.61,133291.0,113.1979,113.3442,112.8228,113.0789,133291.0
2020-05-26 15:40:00,123.6,123.79,123.5,123.6,181168.0,113.0698,113.2436,112.9783,113.0698,181168.0
2020-05-26 15:50:00,123.72,124.0,123.4,123.61,466377.0,113.1796,113.4357,112.8868,113.0789,466377.0
2020-05-27 09:30:00,125.31,125.45,123.44,124.23,349669.0,114.6341,114.7622,112.9234,113.6461,349669.0
2020-05-27 09:40:00,124.3,124.42,123.68,124.36,177167.0,113.7102,113.8199,113.143,113.765,177167.0
2020-05-27 09:50:00,124.43,124.68,123.95,124.52,135495.0,113.8291,114.0578,113.39,113.9114,135495.0
2020-05-27 10:00:00,124.51,125.44,124.48,125.42,131799.0,113.9023,114.753,113.8748,114.7347,131799.0
2020-05-27 10:10:00,125.42,125.66,125.22,125.47,96328.0,114.7347,114.9543,114.5518,114.7805,96328.0
2020-05-27 10:20:00,125.5,125.53,124.71,124.85,118015.0,114.8079,114.8354,114.0852,114.2133,118015.0
2020-05-27 10:30:00,124.93,125.25,124.48,124.56,111351.0,114.2865,114.5792,113.8748,113.948,111351.0
2020-05-27 10:40:00,124.53,124.55,123.26,123.26,146432.0,113.9206,113.9389,112.7588,112.7588,146432.0
2020-05-27 10:50:00,123.27,123.95,123.27,123.95,149832.0,112.7679,113.39,112.7679,113.39,149832.0
2020-05-27 11:00:00,123.97,124.71,123.7,124.38,119702.0,113.4083,114.0852,113.1613,113.7833,119702.0
2020-05-27 11:10:00,124.35,124.58,124.21,124.56,77856.0,113.7559,113.9663,113.6278,113.948,77856.0
2020-05-27 11:20:00,124.56,124.84,124.14,124.84,229198.0,113.948,114.2041,113.5638,114.2041,229198.0
2020-05-27 11:30:00,124.83,125.47,124.76,125.09,237135.0,114.195,114.7805,114.131,114.4328,237135.0
2020-05-27 11:40:00,125.09,125.25,124.84,125.22,123426.0,114.4328,114.5792,114.2041,114.5518,123426.0
2020-05-27 11:50:00,125.18,125.75,125.04,125.67,90704.0,114.5152,115.0366,114.3871,114.9634,90704.0
2020-05-27 12:00:00,125.68,126.28,125.43,126.24,248195.0,114.9726,115.5215,114.7439,115.4849,248195.0
2020-05-27 12:10:00,126.24,126.33,125.92,125.94,147029.0,115.4849,115.5672,115.1921,115.2104,147029.0
2020-05-27 12:20:00,125.98,126.03,125.73,125.85,104123.0,115.247,115.2928,115.0183,115.1281,104123.0
2020-05-27 12:30:00,125.83,125.83,125.49,125.79,102167.0,115.1098,115.1098,114.7988,115.0732,102167.0
2020-05-27 12:40:00,125.84,125.87,125.59,125.67,163510.0,115.119,115.1464,114.8903,114.9634,163510.0
2020-05-27 12:50:00,125.68,125.81,125.46,125.48,85888.0,114.9726,115.0915,114.7713,114.7896,85888.0
2020-05-27 13:00:00,125.48,125.85,125.14,125.76,133986.0,114.7896,115.1281,114.4786,115.0458,133986.0
2020-05-27 13:10:00,125.76,125.98,125.72,125.95,86526.0,115.0458,115.247,115.0092,115.2196,86526.0
2020-05-27 13:20:00,125.96,126.2,125.94,126.19,65769.0,115.2287,115.4483,115.2104,115.4391,65769.0
2020-05-27 13:30:00,126.2,126.22,125.89,126.03,84602.0,115.4483,115.4666,115.1647,115.2928,84602.0
2020-05-27 13:40:00,126.03,126.12,125.84,126.05,103332.0,115.2928,115.3751,115.119,115.3111,103332.0
2020-05-27 13:50:00,126.06,126.1,125.9,126.06,55538.0,115.3202,115.3568,115.1738,115.3202,55538.0
2020-05-27 14:00:00,126.08,126.38,125.96,126.11,150494.0,115.3385,115.6129,115.2287,115.3659,150494.0
2020-05-27 14:10:00,126.14,126.45,126.14,126.39,61364.0,115.3934,115.677,115.3934,115.6221,61364.0
2020-05-27 14:20:00,126.39,126.68,126.34,126.67,86518.0,115.6221,115.8874,115.5764,115.8782,86518.0
2020-05-27 14:30:00,126.68,126.9,126.61,126.76,141176.0,115.8874,116.0886,115.8234,115.9606,141176.0
2020-05-27 14:40:00,126.76,126.89,126.64,126.69,89751.0,115.9606,116.0795,115.8508,115.8965,89751.0
2020-05-27 14:50:00,126.69,126.87,126.52,126.87,89781.0,115.8965,116.0612,115.741,116.0612,89781.0
2020-05-27 15:00:00,126.89,127.05,126.81,126.97,110310.0,116.0795,116.2259,116.0063,116.1527,110310.0
2020-05-27 15:10:00,127.01,127.33,126.98,127.33,122566.0,116.1893,116.482,116.1618,116.482,122566.0
2020-05-27 15:20:00,127.33,127.42,127.12,127.38,109313.0,116.482,116.5643,116.2899,116.5277,109313.0
2020-05-27 15:30:00,127.38,127.5,127.2,127.36,161879.0,116.5277,116.6375,116.3631,116.5095,161879.0
2020-05-27 15:40:00,127.34,128.17,127.27,128.17,276335.0,116.4912,117.2504,116.4271,117.2504,276335.0
2020-05-27 15:50:00,128.32,128.46,127.95,127.99,673221.0,117.3877,117.5157,117.0492,117.0858,673221.0
2020-05-28 09:30:00,128.9,129.19,127.39,127.45,253790.0,117.9183,118.1835,116.5369,116.5918,253790.0
2020-05-28 09:40:00,127.56,127.73,126.71,126.78,154110.0,116.6924,116.8479,115.9148,115.9789,154110.0
2020-05-28 09:50:00,126.78,127.88,126.75,127.52,264157.0,115.9789,116.9852,115.9514,116.6558,264157.0
2020-05-28 10:00:00,127.52,128.01,127.16,127.99,219731.0,116.6558,117.1041,116.3265,117.0858,219731.0
2020-05-28 10:10:00,127.99,128.92,127.96,128.6,342071.0,117.0858,117.9365,117.0583,117.6438,342071.0
2020-05-28 10:20:00,128.6,128.91,128.17,128.26,145790.0,117.6438,117.9274,117.2504,117.3328,145790.0
2020-05-28 10:30:00,128.27,128.66,127.94,128.66,91618.0,117.3419,117.6987,117.04,117.6987,91618.0
2020-05-28 10:40:00,128.64,129.4,128.62,129.4,220346.0,117.6804,118.3757,117.6621,118.3757,220346.0
2020-05-28 10:50:00,129.38,129.88,129.18,129.87,136671.0,118.3574,118.8148,118.1744,118.8056,136671.0
2020-05-28 11:00:00,129.9,130.41,129.71,130.24,229216.0,118.8331,119.2996,118.6592,119.1441,229216.0
2020-05-28 11:10:00,130.18,130.99,130.04,130.92,284892.0,119.0892,119.8302,118.9611,119.7662,284892.0
2020-05-28 11:20:00,130.92,131.07,130.39,131.07,216515.0,119.7662,119.9034,119.2813,119.9034,216515.0
2020-05-28 11:30:00,131.06,131.23,130.68,130.94,208656.0,119.8942,120.0497,119.5466,119.7845,208656.0
2020-05-28 11:40:00,130.96,131.28,130.82,131.13,122236.0,119.8027,120.0955,119.6747,119.9583,122236.0
2020-05-28 11:50:00,131.14,131.29,130.92,131.27,141345.0,119.9674,120.1046,119.7662,120.0863,141345.0
2020-05-28 12:00:00,131.28,131.4,130.83,130.83,189026.0,120.0955,120.2053,119.6838,119.6838,189026.0
2020-05-28 12:10:00,130.87,131.09,130.66,130.76,204971.0,119.7204,119.9217,119.5283,119.6198,204971.0
2020-05-28 12:20:00,130.75,131.01,130.65,130.81,103786.0,119.6106,119.8485,119.5192,119.6655,103786.0
2020-05-28 12:30:00,130.81,130.92,130.48,130.9,162125.0,119.6655,119.7662,119.3636,119.7479,162125.0
2020-05-28 12:40:00,130.89,130.98,130.56,130.73,87857.0,119.7387,119.821,119.4368,119.5923,87857.0
2020-05-28 12:50:00,130.72,130.75,130.02,130.04,82511.0,119.5832,119.6106,118.9428,118.9611,82511.0
2020-05-28 13:00:00,130.0,130.18,129.79,129.93,113565.0,118.9245,119.0892,118.7324,118.8605,113565.0
2020-05-28 13:10:00,129.92,130.08,129.86,129.98,102688.0,118.8514,118.9977,118.7965,118.9062,102688.0
2020-05-28 13:20:00,129.98,130.48,129.98,130.42,66034.0,118.9062,119.3636,118.9062,119.3088,66034.0
2020-05-28 13:30:00,130.42,130.5,130.39,130.46,56158.0,119.3088,119.3819,119.2813,119.3453,56158.0
2020-05-28 13:40:00,130.47,130.53,130.35,130.38,62362.0,119.3545,119.4094,119.2447,119.2722,62362.0
2020-05-28 13:50:00,130.4,130.47,130.07,130.18,45140.0,119.2905,119.3545,118.9886,119.0892,45140.0
2020-05-28 14:00:00,130.2,130.28,129.92,129.95,51577.0,119.1075,119.1807,118.8514,118.8788,51577.0
2020-05-28 14:10:00,129.93,130.07,129.61,129.61,78429.0,118.8605,118.9886,118.5678,118.5678,78429.0
2020-05-28 14:20:00,129.6,129.75,129.26,129.44,151485.0,118.5586,118.6958,118.2476,118.4122,151485.0
2020-05-28 14:30:00,129.41,129.88,129.41,129.64,70572.0,118.3848,118.8148,118.3848,118.5952,70572.0
2020-05-28 14:40:00,129.67,129.68,129.2,129.35,72087.0,118.6227,118.6318,118.1927,118.3299,72087.0
2020-05-28 14:50:00,129.36,129.42,129.01,129.27,97211.0,118.3391,118.394,118.0189,118.2567,97211.0
2020-05-28 15:00:00,129.27,129.63,129.26,129.38,112243.0,118.2567,118.5861,118.2476,118.3574,112243.0
2020-05-28 15:10:00,129.4,129.63,128.83,128.85,103154.0,118.3757,118.5861,117.8542,117.8725,103154.0
2020-05-28 15:20:00,128.85,129.14,128.67,128.83,163928.0,117.8725,118.1378,117.7078,117.8542,163928.0
2020-05-28 15:30:00,128.84,128.99,128.32,128.55,133468.0,117.8634,118.0006,117.3877,117.5981,133468.0
2020-05-28 15:40:00,128.52,128.52,127.72,127.73,199028.0,117.5706,117.5706,116.8388,116.8479,199028.0
2020-05-28 15:50:00,127.74,128.25,127.5,128.13,432878.0,116.8571,117.3236,116.6375,117.2139,432878.0
2020-05-29 09:30:00,128.1,129.39,127.69,129.39,200720.0,117.1864,118.3665,116.8113,118.3665,200720.0
2020-05-29 09:40:00,129.43,129.84,129.29,129.62,154734.0,118.4031,118.7782,118.275,118.5769,154734.0
2020-05-29 09:50:00,129.64,129.7,128.92,128.95,70583.0,118.5952,118.6501,117.9365,117.964,70583.0
2020-05-29 10:00:00,128.98,129.54,128.7,128.78,87978.0,117.9914,118.5037,117.7353,117.8085,87978.0
2020-05-29 10:10:00,128.78,129.75,128.78,129.66,114508.0,117.8085,118.6958,117.8085,118.6135,114508.0
2020-05-29 10:20:00,129.61,129.91,129.07,129.15,99174.0,118.5678,118.8422,118.0738,118.147,99174.0
2020-05-29 10:30:00,129.14,129.67,129.14,129.42,85734.0,118.1378,118.6227,118.1378,118.394,85734.0
2020-05-29 10:40:00,129.41,129.47,128.75,128.8,54553.0,118.3848,118.4397,117.781,117.8268,54553.0
2020-05-29 10:50:00,128.83,128.94,128.53,128.78,83965.0,117.8542,117.9548,117.5798,117.8085,83965.0
2020-05-29 11:00:00,128.78,129.14,128.76,128.99,104735.0,117.8085,118.1378,117.7902,118.0006,104735.0
2020-05-29 11:10:00,128.96,129.28,128.68,128.78,85333.0,117.9731,118.2659,117.717,117.8085,85333.0
2020-05-29 11:20:00,128.76,129.08,128.72,128.99,85374.0,117.7902,118.0829,117.7536,118.0006,85374.0
2020-05-29 11:30:00,128.95,129.14,128.69,128.81,91884.0,117.964,118.1378,117.7261,117.8359,91884.0
2020-05-29 11:40:00,128.8,129.48,128.8,129.45,105877.0,117.8268,118.4488,117.8268,118.4214,105877.0
2020-05-29 11:50:00,129.46,129.64,129.22,129.22,75479.0,118.4305,118.5952,118.211,118.211,75479.0
2020-05-29 12:00:00,129.24,129.61,129.23,129.25,42628.0,118.2293,118.5678,118.2201,118.2384,42628.0
2020-05-29 12:10:00,129.28,129.4,128.89,128.93,71415.0,118.2659,118.3757,117.9091,117.9457,71415.0
2020-05-29 12:20:00,128.93,129.03,128.8,129.02,47160.0,117.9457,118.0372,117.8268,118.028,47160.0
2020-05-29 12:30:00,129.0,129.34,128.86,129.31,48063.0,118.0097,118.3208,117.8817,118.2933,48063.0
2020-05-29 12:40:00,129.29,129.32,128.77,128.81,32645.0,118.275,118.3025,117.7993,117.8359,32645.0
2020-05-29 12:50:00,128.81,129.52,128.37,129.19,67621.0,117.8359,118.4854,117.4334,118.1835,67621.0
2020-05-29 13:00:00,129.19,129.28,128.86,128.99,51914.0,118.1835,118.2659,117.8817,118.0006,51914.0
2020-05-29 13:10:00,128.96,129.32,128.95,129.22,70470.0,117.9731,118.3025,117.964,118.211,70470.0
2020-05-29 13:20:00,129.22,129.54,129.11,129.37,54782.0,118.211,118.5037,118.1104,118.3482,54782.0
2020-05-29 13:30:00,129.36,129.43,129.06,129.06,36301.0,118.3391,118.4031,118.0646,118.0646,36301.0
2020-05-29 13:40:00,129.06,129.12,128.95,128.98,30728.0,118.0646,118.1195,117.964,117.9914,30728.0
2020-05-29 13:50:00,129.0,129.12,128.89,129.0,37864.0,118.0097,118.1195,117.9091,118.0097,37864.0
2020-05-29 14:00:00,128.99,129.45,128.66,129.44,62222.0,118.0006,118.4214,117.6987,118.4122,62222.0
2020-05-29 14:10:00,129.44,129.6,129.02,129.38,50922.0,118.4122,118.5586,118.028,118.3574,50922.0
2020-05-29 14:20:00,129.37,129.51,129.19,129.41,38681.0,118.3482,118.4763,118.1835,118.3848,38681.0
2020-05-29 14:30:00,129.41,129.58,129.26,129.33,58935.0,118.3848,118.5403,118.2476,118.3116,58935.0
2020-05-29 14:40:00,129.34,129.35,128.59,128.59,88676.0,118.3208,118.3299,117.6347,117.6347,88676.0
2020-05-29 14:50:00,128.6,129.96,128.12,129.89,179093.0,117.6438,118.8879,117.2047,118.8239,179093.0
2020-05-29 15:00:00,129.93,130.34,129.81,129.81,141901.0,118.8605,119.2356,118.7507,118.7507,141901.0
2020-05-29 15:10:00,129.82,130.04,129.39,129.67,85098.0,118.7599,118.9611,118.3665,118.6227,85098.0
2020-05-29 15:20:00,129.7,129.83,129.26,129.36,93266.0,118.6501,118.769,118.2476,118.3391,93266.0
2020-05-29 15:30:00,129.31,129.54,129.15,129.49,88064.0,118.2933,118.5037,118.147,118.458,88064.0
2020-05-29 15:40:00,129.48,129.65,129.21,129.51,133887.0,118.4488,118.6044,118.2018,118.4763,133887.0
2020-05-29 15:50:00,129.51,130.53,129.5,130.32,571159.0,118.4763,119.4094,118.4671,119.2173,571159.0
2020-06-01 09:30:00,129.89,130.14,128.89,129.2,242184.0,118.8239,119.0526,117.9091,118.1927,242184.0
2020-06-01 09:40:00,129.26,129.82,129.16,129.36,102404.0,118.2476,118.7599,118.1561,118.3391,102404.0
2020-06-01 09:50:00,129.36,129.69,129.06,129.53,77616.0,118.3391,118.6409,118.0646,118.4946,77616.0
2020-06-01 10:00:00,129.53,129.84,129.25,129.36,85612.0,118.4946,118.7782,118.2384,118.3391,85612.0
2020-06-01 10:10:00,129.28,129.69,129.02,129.05,133316.0,118.2659,118.6409,118.028,118.0555,133316.0
2020-06-01 10:20:00,129.01,129.08,128.45,128.57,125229.0,118.0189,118.0829,117.5066,117.6164,125229.0
2020-06-01 10:30:00,128.56,129.11,128.3,129.11,121098.0,117.6072,118.1104,117.3694,118.1104,121098.0
2020-06-01 10:40:00,129.13,129.42,128.9,128.95,94864.0,118.1287,118.394,117.9183,117.964,94864.0
2020-06-01 10:50:00,128.95,129.07,128.71,128.81,73618.0,117.964,118.0738,117.7444,117.8359,73618.0
2020-06-01 11:00:00,128.81,128.91,128.58,128.89,81967.0,117.8359,117.9274,117.6255,117.9091,81967.0
2020-06-01 11:10:00,128.89,129.05,128.79,129.0,57908.0,117.9091,118.0555,117.8176,118.0097,57908.0
2020-06-01 11:20:00,129.02,129.28,128.97,129.09,43049.0,118.028,118.2659,117.9823,118.0921,43049.0
2020-06-01 11:30:00,129.1,129.57,129.09,129.53,67589.0,118.1012,118.5312,118.0921,118.4946,67589.0
2020-06-01 11:40:00,129.52,129.63,129.29,129.48,45673.0,118.4854,118.5861,118.275,118.4488,45673.0
2020-06-01 11:50:00,129.48,129.79,129.4,129.74,48990.0,118.4488,118.7324,118.3757,118.6867,48990.0
2020-06-01 12:00:00,129.72,129.98,129.5,129.86,51111.0,118.6684,118.9062,118.4671,118.7965,51111.0
2020-06-01 12:10:00,129.86,129.93,129.68,129.93,91383.0,118.7965,118.8605,118.6318,118.8605,91383.0
2020-06-01 12:20:00,129.93,130.07,129.77,129.96,91915.0,118.8605,118.9886,118.7141,118.8879,91915.0
2020-06-01 12:30:00,129.97,130.07,129.81,130.03,46662.0,118.8971,118.9886,118.7507,118.952,46662.0
2020-06-01 12:40:00,130.02,130.12,129.87,129.95,46774.0,118.9428,119.0343,118.8056,118.8788,46774.0
2020-06-01 12:50:00,129.95,130.01,129.73,129.75,48351.0,118.8788,118.9337,118.6775,118.6958,48351.0
2020-06-01 13:00:00,129.75,129.97,129.74,129.88,68604.0,118.6958,118.8971,118.6867,118.8148,68604.0
2020-06-01 13:10:00,129.88,129.93,129.66,129.86,41021.0,118.8148,118.8605,118.6135,118.7965,41021.0
2020-06-01 13:20:00,129.86,129.91,129.76,129.78,32851.0,118.7965,118.8422,118.705,118.7233,32851.0
2020-06-01 13:30:00,129.8,130.0,129.75,130.0,41720.0,118.7416,118.9245,118.6958,118.9245,41720.0
2020-06-01 13:40:00,130.01,130.07,129.68,129.68,49692.0,118.9337,118.9886,118.6318,118.6318,49692.0
2020-06-01 13:50:00,129.68,129.71,129.46,129.49,52454.0,118.6318,118.6592,118.4305,118.458,52454.0
2020-06-01 14:00:00,129.5,129.69,129.36,129.69,45276.0,118.4671,118.6409,118.3391,118.6409,45276.0
2020-06-01 14:10:00,129.68,129.77,129.62,129.66,30918.0,118.6318,118.7141,118.5769,118.6135,30918.0
2020-06-01 14:20:00,129.67,129.71,129.39,129.51,60244.0,118.6227,118.6592,118.3665,118.4763,60244.0
2020-06-01 14:30:00,129.51,129.73,129.39,129.72,59223.0,118.4763,118.6775,118.3665,118.6684,59223.0
2020-06-01 14:40:00,129.73,129.77,129.58,129.71,43819.0,118.6775,118.7141,118.5403,118.6592,43819.0
2020-06-01 14:50:00,129.72,129.79,129.61,129.71,78594.0,118.6684,118.7324,118.5678,118.6592,78594.0
2020-06-01 15:00:00,129.71,129.78,129.62,129.76,47473.0,118.6592,118.7233,118.5769,118.705,47473.0
2020-06-01 15:10:00,129.77,129.9,129.74,129.84,55898.0,118.7141,118.8331,118.6867,118.7782,55898.0
2020-06-01 15:20:00,129.83,129.85,129.37,129.48,80579.0,118.769,118.7873,118.3482,118.4488,80579.0
2020-06-01 15:30:00,129.49,129.52,129.13,129.28,87777.0,118.458,118.4854,118.1287,118.2659,87777.0
2020-06-01 15:40:00,129.27,129.6,129.2,129.37,123549.0,118.2567,118.5586,118.1927,118.3482,123549.0
2020-06-01 15:50:00,129.35,129.6,129.05,129.33,330547.0,118.3299,118.5586,118.0555,118.3116,330547.0
2020-06-02 09:30:00,131.16,131.65,130.22,130.44,268339.0,119.9857,120.434,119.1258,119.3271,268339.0
2020-06-02 09:40:00,130.44,131.05,130.3,130.53,120398.0,119.3271,119.8851,119.199,119.4094,120398.0
2020-06-02 09:50:00,130.49,130.86,130.41,130.72,144247.0,119.3728,119.7113,119.2996,119.5832,144247.0
2020-06-02 10:00:00,130.69,131.64,130.66,131.39,256805.0,119.5558,120.4248,119.5283,120.1961,256805.0
2020-06-02 10:10:00,131.42,132.05,131.37,132.05,136135.0,120.2236,120.7999,120.1778,120.7999,136135.0
2020-06-02 10:20:00,132.09,132.46,131.99,132.03,177373.0,120.8365,121.175,120.745,120.7816,177373.0
2020-06-02 10:30:00,132.03,132.05,131.68,131.73,127110.0,120.7816,120.7999,120.4614,120.5071,127110.0
2020-06-02 10:40:00,131.74,132.42,131.73,131.89,125660.0,120.5163,121.1384,120.5071,120.6535,125660.0
2020-06-02 10:50:00,131.87,132.12,131.76,131.9,68542.0,120.6352,120.8639,120.5346,120.6627,68542.0
2020-06-02 11:00:00,131.91,131.91,131.43,131.65,102811.0,120.6718,120.6718,120.2327,120.434,102811.0
2020-06-02 11:10:00,131.64,132.03,131.36,131.94,93854.0,120.4248,120.7816,120.1687,120.6993,93854.0
2020-06-02 11:20:00,131.93,131.97,131.57,131.59,72066.0,120.6901,120.7267,120.3608,120.3791,72066.0
2020-06-02 11:30:00,131.57,131.64,131.25,131.27,75906.0,120.3608,120.4248,120.068,120.0863,75906.0
2020-06-02 11:40:00,131.28,131.72,131.19,131.61,121961.0,120.0955,120.498,120.0132,120.3974,121961.0
2020-06-02 11:50:00,131.63,131.63,131.23,131.43,48863.0,120.4157,120.4157,120.0497,120.2327,48863.0
2020-06-02 12:00:00,131.43,131.63,131.32,131.58,59715.0,120.2327,120.4157,120.1321,120.3699,59715.0
2020-06-02 12:10:00,131.58,131.72,131.43,131.55,61684.0,120.3699,120.498,120.2327,120.3425,61684.0
2020-06-02 12:20:00,131.55,131.61,131.37,131.39,63338.0,120.3425,120.3974,120.1778,120.1961,63338.0
2020-06-02 12:30:00,131.4,131.43,131.11,131.36,83827.0,120.2053,120.2327,119.94,120.1687,83827.0
2020-06-02 12:40:00,131.36,131.48,131.18,131.19,85193.0,120.1687,120.2784,120.004,120.0132,85193.0
2020-06-02 12:50:00,131.19,131.2,130.93,130.99,57210.0,120.0132,120.0223,119.7753,119.8302,57210.0
2020-06-02 13:00:00,130.97,131.1,130.9,130.92,52065.0,119.8119,119.9308,119.7479,119.7662,52065.0
2020-06-02 13:10:00,130.92,131.04,130.74,130.77,68257.0,119.7662,119.8759,119.6015,119.6289,68257.0
2020-06-02 13:20:00,130.77,130.77,130.45,130.53,87161.0,119.6289,119.6289,119.3362,119.4094,87161.0
2020-06-02 13:30:00,130.53,131.05,130.37,131.02,83855.0,119.4094,119.8851,119.263,119.8576,83855.0
2020-06-02 13:40:00,131.02,131.04,130.74,130.8,59081.0,119.8576,119.8759,119.6015,119.6564,59081.0
2020-06-02 13:50:00,130.78,130.84,130.58,130.62,49648.0,119.6381,119.693,119.4551,119.4917,49648.0
2020-06-02 14:00:00,130.61,130.83,130.47,130.54,80143.0,119.4826,119.6838,119.3545,119.4185,80143.0
2020-06-02 14:10:00,130.54,130.73,130.46,130.72,41270.0,119.4185,119.5923,119.3453,119.5832,41270.0
2020-06-02 14:20:00,130.72,130.72,130.37,130.5,68505.0,119.5832,119.5832,119.263,119.3819,68505.0
2020-06-02 14:30:00,130.49,130.5,130.22,130.28,78937.0,119.3728,119.3819,119.1258,119.1807,78937.0
2020-06-02 14:40:00,130.29,130.46,130.29,130.45,81453.0,119.1898,119.3453,119.1898,119.3362,81453.0
2020-06-02 14:50:00,130.45,130.77,130.44,130.76,69328.0,119.3362,119.6289,119.3271,119.6198,69328.0
2020-06-02 15:00:00,130.77,131.0,130.7,130.75,79405.0,119.6289,119.8393,119.5649,119.6106,79405.0
2020-06-02 15:10:00,130.74,130.8,130.58,130.75,56635.0,119.6015,119.6564,119.4551,119.6106,56635.0
2020-06-02 15:20:00,130.76,130.89,130.46,130.73,84869.0,119.6198,119.7387,119.3453,119.5923,84869.0
2020-06-02 15:30:00,130.71,131.32,130.7,131.32,153614.0,119.574,120.1321,119.5649,120.1321,153614.0
2020-06-02 15:40:00,131.34,131.6,131.05,131.51,154751.0,120.1504,120.3882,119.8851,120.3059,154751.0
2020-06-02 15:50:00,131.61,132.0,131.53,131.99,282109.0,120.3974,120.7541,120.3242,120.745,282109.0
2020-06-03 09:30:00,132.51,132.71,131.36,131.89,176542.0,121.2207,121.4037,120.1687,120.6535,176542.0
2020-06-03 09:40:00,131.9,132.13,131.49,131.64,97553.0,120.6627,120.8731,120.2876,120.4248,97553.0
2020-06-03 09:50:00,131.68,132.39,131.68,132.31,83953.0,120.4614,121.1109,120.4614,121.0377,83953.0
2020-06-03 10:00:00,132.34,132.68,132.1,132.54,79261.0,121.0652,121.3762,120.8456,121.2481,79261.0
2020-06-03 10:10:00,132.52,132.78,132.27,132.63,90840.0,121.2298,121.4677,121.0011,121.3305,90840.0
2020-06-03 10:20:00,132.65,132.74,132.38,132.64,71586.0,121.3488,121.4311,121.1018,121.3396,71586.0
2020-06-03 10:30:00,132.65,133.02,132.51,132.97,86611.0,121.3488,121.6872,121.2207,121.6415,86611.0
2020-06-03 10:40:00,132.98,133.04,132.85,132.99,52352.0,121.6507,121.7055,121.5317,121.6598,52352.0
2020-06-03 10:50:00,132.99,133.05,132.92,132.93,58642.0,121.6598,121.7147,121.5958,121.6049,58642.0
2020-06-03 11:00:00,132.94,133.39,132.82,133.35,102467.0,121.6141,122.0257,121.5043,121.9891,102467.0
2020-06-03 11:10:00,133.35,133.38,132.77,132.93,105380.0,121.9891,122.0166,121.4585,121.6049,105380.0
2020-06-03 11:20:00,132.97,133.2,132.8,132.83,52784.0,121.6415,121.8519,121.486,121.5134,52784.0
2020-06-03 11:30:00,132.87,132.9,132.62,132.63,81535.0,121.55,121.5775,121.3213,121.3305,81535.0
2020-06-03 11:40:00,132.63,132.65,131.72,131.72,126142.0,121.3305,121.3488,120.498,120.498,126142.0
2020-06-03 11:50:00,131.72,131.74,131.36,131.44,155590.0,120.498,120.5163,120.1687,120.2419,155590.0
2020-06-03 12:00:00,131.42,131.78,131.34,131.53,118461.0,120.2236,120.5529,120.1504,120.3242,118461.0
2020-06-03 12:10:00,131.53,132.0,131.51,131.93,80858.0,120.3242,120.7541,120.3059,120.6901,80858.0
2020-06-03 12:20:00,132.02,132.2,131.93,132.06,52804.0,120.7724,120.9371,120.6901,120.809,52804.0
2020-06-03 12:30:00,132.07,132.25,132.0,132.15,41125.0,120.8182,120.9828,120.7541,120.8914,41125.0
2020-06-03 12:40:00,132.19,132.45,132.18,132.33,30869.0,120.928,121.1658,120.9188,121.056,30869.0
2020-06-03 12:50:00,132.34,132.55,132.3,132.44,30814.0,121.0652,121.2573,121.0286,121.1567,30814.0
2020-06-03 13:00:00,132.43,132.58,132.06,132.12,30978.0,121.1475,121.2847,120.809,120.8639,30978.0
2020-06-03 13:10:00,132.12,132.17,131.93,131.96,38964.0,120.8639,120.9097,120.6901,120.7176,38964.0
2020-06-03 13:20:00,131.94,132.3,131.94,132.27,26833.0,120.6993,121.0286,120.6993,121.0011,26833.0
2020-06-03 13:30:00,132.24,132.47,132.22,132.34,25689.0,120.9737,121.1841,120.9554,121.0652,25689.0
2020-06-03 13:40:00,132.36,132.47,132.28,132.28,30248.0,121.0835,121.1841,121.0103,121.0103,30248.0
2020-06-03 13:50:00,132.3,132.45,132.22,132.24,26907.0,121.0286,121.1658,120.9554,120.9737,26907.0
2020-06-03 14:00:00,132.26,132.56,132.17,132.19,38056.0,120.992,121.2664,120.9097,120.928,38056.0
2020-06-03 14:10:00,132.2,132.34,132.14,132.34,45866.0,120.9371,121.0652,120.8822,121.0652,45866.0
2020-06-03 14:20:00,132.34,132.37,132.15,132.18,37432.0,121.0652,121.0926,120.8914,120.9188,37432.0
2020-06-03 14:30:00,132.18,132.42,132.1,132.39,54363.0,120.9188,121.1384,120.8456,121.1109,54363.0
2020-06-03 14:40:00,132.37,132.5,132.34,132.37,43566.0,121.0926,121.2115,121.0652,121.0926,43566.0
2020-06-03 14:50:00,132.37,132.49,132.21,132.24,53290.0,121.0926,121.2024,120.9463,120.9737,53290.0
2020-06-03 15:00:00,132.2,132.34,132.08,132.14,49204.0,120.9371,121.0652,120.8273,120.8822,49204.0
2020-06-03 15:10:00,132.18,132.3,132.06,132.27,57992.0,120.9188,121.0286,120.809,121.0011,57992.0
2020-06-03 15:20:00,132.26,132.56,132.21,132.42,66065.0,120.992,121.2664,120.9463,121.1384,66065.0
2020-06-03 15:30:00,132.42,132.43,132.1,132.24,127941.0,121.1384,121.1475,120.8456,120.9737,127941.0
2020-06-03 15:40:00,132.22,132.62,132.18,132.46,105558.0,120.9554,121.3213,120.9188,121.175,105558.0
2020-06-03 15:50:00,132.5,132.89,132.47,132.84,417833.0,121.2115,121.5683,121.1841,121.5226,417833.0
2020-06-04 09:30:00,131.35,131.87,130.35,130.86,383343.0,120.1595,120.6352,119.2447,119.7113,383343.0
2020-06-04 09:40:00,130.86,131.39,130.46,131.2,263279.0,119.7113,120.1961,119.3453,120.0223,263279.0
2020-06-04 09:50:00,131.19,131.34,131.01,131.03,138757.0,120.0132,120.1504,119.8485,119.8668,138757.0
2020-06-04 10:00:00,131.02,131.02,130.45,130.55,146278.0,119.8576,119.8576,119.3362,119.4277,146278.0
2020-06-04 10:10:00,130.54,131.52,130.41,131.47,205160.0,119.4185,120.315,119.2996,120.2693,205160.0
2020-06-04 10:20:00,131.48,131.58,131.08,131.36,153307.0,120.2784,120.3699,119.9125,120.1687,153307.0
2020-06-04 10:30:00,131.4,131.55,131.06,131.18,111577.0,120.2053,120.3425,119.8942,120.004,111577.0
2020-06-04 10:40:00,131.19,131.22,130.67,130.82,131985.0,120.0132,120.0406,119.5375,119.6747,131985.0
2020-06-04 10:50:00,130.77,130.98,130.71,130.87,53069.0,119.6289,119.821,119.574,119.7204,53069.0
2020-06-04 11:00:00,130.9,131.0,130.66,130.74,65461.0,119.7479,119.8393,119.5283,119.6015,65461.0
2020-06-04 11:10:00,130.75,130.78,130.17,130.27,112171.0,119.6106,119.6381,119.0801,119.1715,112171.0
2020-06-04 11:20:00,130.29,130.54,130.21,130.32,79959.0,119.1898,119.4185,119.1166,119.2173,79959.0
2020-06-04 11:30:00,130.31,130.5,130.21,130.28,91590.0,119.2081,119.3819,119.1166,119.1807,91590.0
2020-06-04 11:40:00,130.3,130.47,130.17,130.2,106594.0,119.199,119.3545,119.0801,119.1075,106594.0
2020-06-04 11:50:00,130.2,130.45,130.18,130.34,103781.0,119.1075,119.3362,119.0892,119.2356,103781.0
2020-06-04 12:00:00,130.33,130.39,129.92,130.07,108117.0,119.2264,119.2813,118.8514,118.9886,108117.0
2020-06-04 12:10:00,130.06,130.21,129.89,130.08,113005.0,118.9794,119.1166,118.8239,118.9977,113005.0
2020-06-04 12:20:00,130.08,130.08,129.51,129.55,110147.0,118.9977,118.9977,118.4763,118.5129,110147.0
2020-06-04 12:30:00,129.56,129.57,129.14,129.25,136517.0,118.522,118.5312,118.1378,118.2384,136517.0
2020-06-04 12:40:00,129.23,129.32,128.87,128.88,132104.0,118.2201,118.3025,117.8908,117.9,132104.0
2020-06-04 12:50:00,128.86,129.27,128.81,128.84,117063.0,117.8817,118.2567,117.8359,117.8634,117063.0
2020-06-04 13:00:00,128.86,129.16,128.82,129.06,61263.0,117.8817,118.1561,117.8451,118.0646,61263.0
2020-06-04 13:10:00,129.07,129.2,129.0,129.09,71286.0,118.0738,118.1927,118.0097,118.0921,71286.0
2020-06-04 13:20:00,129.08,129.32,128.94,129.25,63081.0,118.0829,118.3025,117.9548,118.2384,63081.0
2020-06-04 13:30:00,129.29,129.53,129.28,129.53,60501.0,118.275,118.4946,118.2659,118.4946,60501.0
2020-06-04 13:40:00,129.5,129.83,129.46,129.69,57737.0,118.4671,118.769,118.4305,118.6409,57737.0
2020-06-04 13:50:00,129.68,129.74,129.55,129.58,72898.0,118.6318,118.6867,118.5129,118.5403,72898.0
2020-06-04 14:00:00,129.57,129.78,129.16,129.21,101079.0,118.5312,118.7233,118.1561,118.2018,101079.0
2020-06-04 14:10:00,129.23,129.37,129.09,129.12,72192.0,118.2201,118.3482,118.0921,118.1195,72192.0
2020-06-04 14:20:00,129.13,129.21,129.01,129.16,92325.0,118.1287,118.2018,118.0189,118.1561,92325.0
2020-06-04 14:30:00,129.16,129.18,128.98,129.13,118533.0,118.1561,118.1744,117.9914,118.1287,118533.0
2020-06-04 14:40:00,129.13,129.14,128.76,128.83,100513.0,118.1287,118.1378,117.7902,117.8542,100513.0
2020-06-04 14:50:00,128.83,128.9,128.45,128.45,158096.0,117.8542,117.9183,117.5066,117.5066,158096.0
2020-06-04 15:00:00,128.45,128.91,128.31,128.35,90407.0,117.5066,117.9274,117.3785,117.4151,90407.0
2020-06-04 15:10:00,128.35,128.41,128.07,128.37,149271.0,117.4151,117.47,117.159,117.4334,149271.0
2020-06-04 15:20:00,128.36,128.36,127.95,128.06,154537.0,117.4243,117.4243,117.0492,117.1498,154537.0
2020-06-04 15:30:00,128.07,128.29,128.01,128.04,154074.0,117.159,117.3602,117.1041,117.1315,154074.0
2020-06-04 15:40:00,128.03,128.23,127.97,128.03,212355.0,117.1224,117.3053,117.0675,117.1224,212355.0
2020-06-04 15:50:00,128.03,128.68,127.93,128.68,489686.0,117.1224,117.717,117.0309,117.717,489686.0
2020-06-05 09:30:00,130.23,130.45,129.13,129.38,313609.0,119.1349,119.3362,118.1287,118.3574,313609.0
2020-06-05 09:40:00,129.34,130.32,128.94,130.27,172233.0,118.3208,119.2173,117.9548,119.1715,172233.0
2020-06-05 09:50:00,130.25,130.35,129.45,129.49,179715.0,119.1532,119.2447,118.4214,118.458,179715.0
2020-06-05 10:00:00,129.5,129.94,129.23,129.69,242760.0,118.4671,118.8696,118.2201,118.6409,242760.0
2020-06-05 10:10:00,129.7,129.94,129.56,129.68,131674.0,118.6501,118.8696,118.522,118.6318,131674.0
2020-06-05 10:20:00,129.7,129.71,129.1,129.17,124268.0,118.6501,118.6592,118.1012,118.1652,124268.0
2020-06-05 10:30:00,129.19,129.2,128.64,128.72,159729.0,118.1835,118.1927,117.6804,117.7536,159729.0
2020-06-05 10:40:00,128.73,129.01,128.46,128.82,117732.0,117.7627,118.0189,117.5157,117.8451,117732.0
2020-06-05 10:50:00,128.82,129.22,128.8,129.09,111781.0,117.8451,118.211,117.8268,118.0921,111781.0
2020-06-05 11:00:00,129.05,129.38,128.88,129.16,93378.0,118.0555,118.3574,117.9,118.1561,93378.0
2020-06-05 11:10:00,129.18,129.49,129.06,129.46,81302.0,118.1744,118.458,118.0646,118.4305,81302.0
2020-06-05 11:20:00,129.46,130.39,129.46,130.34,138621.0,118.4305,119.2813,118.4305,119.2356,138621.0
2020-06-05 11:30:00,130.34,130.58,130.25,130.32,105827.0,119.2356,119.4551,119.1532,119.2173,105827.0
2020-06-05 11:40:00,130.34,130.45,130.11,130.36,64329.0,119.2356,119.3362,119.0252,119.2539,64329.0
2020-06-05 11:50:00,130.36,130.63,130.12,130.19,68005.0,119.2539,119.5009,119.0343,119.0983,68005.0
2020-06-05 12:00:00,130.21,130.31,130.01,130.31,73330.0,119.1166,119.2081,118.9337,119.2081,73330.0
2020-06-05 12:10:00,130.34,130.38,129.96,130.04,107715.0,119.2356,119.2722,118.8879,118.9611,107715.0
2020-06-05 12:20:00,130.02,130.43,130.0,130.2,87633.0,118.9428,119.3179,118.9245,119.1075,87633.0
2020-06-05 12:30:00,130.18,130.27,130.03,130.22,67339.0,119.0892,119.1715,118.952,119.1258,67339.0
2020-06-05 12:40:00,130.23,130.23,129.81,130.12,52461.0,119.1349,119.1349,118.7507,119.0343,52461.0
2020-06-05 12:50:00,130.14,130.44,130.1,130.44,47849.0,119.0526,119.3271,119.016,119.3271,47849.0
2020-06-05 13:00:00,130.45,130.52,130.19,130.46,47589.0,119.3362,119.4002,119.0983,119.3453,47589.0
2020-06-05 13:10:00,130.46,130.63,130.3,130.52,48426.0,119.3453,119.5009,119.199,119.4002,48426.0
2020-06-05 13:20:00,130.55,130.7,130.45,130.67,64382.0,119.4277,119.5649,119.3362,119.5375,64382.0
2020-06-05 13:30:00,130.69,130.78,130.49,130.52,64029.0,119.5558,119.6381,119.3728,119.4002,64029.0
2020-06-05 13:40:00,130.53,130.7,130.28,130.32,38551.0,119.4094,119.5649,119.1807,119.2173,38551.0
2020-06-05 13:50:00,130.27,130.41,130.21,130.3,52543.0,119.1715,119.2996,119.1166,119.199,52543.0
2020-06-05 14:00:00,130.26,130.53,130.25,130.45,49192.0,119.1624,119.4094,119.1532,119.3362,49192.0
2020-06-05 14:10:00,130.45,130.48,130.23,130.37,64504.0,119.3362,119.3636,119.1349,119.263,64504.0
2020-06-05 14:20:00,130.38,130.48,130.28,130.42,55410.0,119.2722,119.3636,119.1807,119.3088,55410.0
2020-06-05 14:30:00,130.45,130.65,130.13,130.49,82426.0,119.3362,119.5192,119.0435,119.3728,82426.0
2020-06-05 14:40:00,130.52,130.63,130.47,130.57,105890.0,119.4002,119.5009,119.3545,119.446,105890.0
2020-06-05 14:50:00,130.59,130.89,130.59,130.81,84460.0,119.4643,119.7387,119.4643,119.6655,84460.0
2020-06-05 15:00:00,130.78,131.05,130.71,131.04,64594.0,119.6381,119.8851,119.574,119.8759,64594.0
2020-06-05 15:10:00,131.05,131.07,130.78,130.81,72843.0,119.8851,119.9034,119.6381,119.6655,72843.0
2020-06-05 15:20:00,130.82,131.26,130.73,131.19,86831.0,119.6747,120.0772,119.5923,120.0132,86831.0
2020-06-05 15:30:00,131.19,131.39,130.82,130.86,82635.0,120.0132,120.1961,119.6747,119.7113,82635.0
2020-06-05 15:40:00,130.87,130.87,130.39,130.64,100663.0,119.7204,119.7204,119.2813,119.51,100663.0
2020-06-05 15:50:00,130.65,131.15,130.43,131.0,299425.0,119.5192,119.9766,119.3179,119.8393,299425.0
2020-06-08 09:30:00,130.12,131.24,130.1,130.2,205691.0,119.0343,120.0589,119.016,119.1075,205691.0
2020-06-08 09:40:00,130.19,130.66,129.78,130.57,213623.0,119.0983,119.5283,118.7233,119.446,213623.0
2020-06-08 09:50:00,130.58,130.62,129.75,129.87,145386.0,119.4551,119.4917,118.6958,118.8056,145386.0
2020-06-08 10:00:00,129.94,130.15,129.73,129.87,117610.0,118.8696,119.0618,118.6775,118.8056,117610.0
2020-06-08 10:10:00,129.88,130.48,129.86,130.37,110663.0,118.8148,119.3636,118.7965,119.263,110663.0
2020-06-08 10:20:00,130.36,130.77,130.25,130.52,93713.0,119.2539,119.6289,119.1532,119.4002,93713.0
2020-06-08 10:30:00,130.53,130.54,130.07,130.12,65954.0,119.4094,119.4185,118.9886,119.0343,65954.0
2020-06-08 10:40:00,130.11,130.16,129.85,129.9,85379.0,119.0252,119.0709,118.7873,118.8331,85379.0
2020-06-08 10:50:00,129.92,129.93,129.55,129.6,85462.0,118.8514,118.8605,118.5129,118.5586,85462.0
2020-06-08 11:00:00,129.59,129.95,129.51,129.76,144417.0,118.5495,118.8788,118.4763,118.705,144417.0
2020-06-08 11:10:00,129.75,129.86,129.59,129.77,93716.0,118.6958,118.7965,118.5495,118.7141,93716.0
2020-06-08 11:20:00,129.76,130.12,129.75,130.0,96137.0,118.705,119.0343,118.6958,118.9245,96137.0
2020-06-08 11:30:00,129.99,130.02,129.47,129.64,116751.0,118.9154,118.9428,118.4397,118.5952,116751.0
2020-06-08 11:40:00,129.64,129.94,129.53,129.94,54913.0,118.5952,118.8696,118.4946,118.8696,54913.0
2020-06-08 11:50:00,129.94,130.25,129.91,129.92,88322.0,118.8696,119.1532,118.8422,118.8514,88322.0
2020-06-08 12:00:00,129.94,130.12,129.91,130.05,77912.0,118.8696,119.0343,118.8422,118.9703,77912.0
2020-06-08 12:10:00,130.05,130.06,129.68,129.84,56738.0,118.9703,118.9794,118.6318,118.7782,56738.0
2020-06-08 12:20:00,129.84,129.84,129.69,129.72,49499.0,118.7782,118.7782,118.6409,118.6684,49499.0
2020-06-08 12:30:00,129.7,129.7,129.53,129.58,53058.0,118.6501,118.6501,118.4946,118.5403,53058.0
2020-06-08 12:40:00,129.57,129.83,129.49,129.53,90469.0,118.5312,118.769,118.458,118.4946,90469.0
2020-06-08 12:50:00,129.58,129.9,129.5,129.51,58603.0,118.5403,118.8331,118.4671,118.4763,58603.0
2020-06-08 13:00:00,129.52,129.63,129.43,129.54,85646.0,118.4854,118.5861,118.4031,118.5037,85646.0
2020-06-08 13:10:00,129.53,129.69,129.43,129.56,51308.0,118.4946,118.6409,118.4031,118.522,51308.0
2020-06-08 13:20:00,129.53,129.85,129.47,129.72,57935.0,118.4946,118.7873,118.4397,118.6684,57935.0
2020-06-08 13:30:00,129.76,130.18,129.71,130.14,76358.0,118.705,119.0892,118.6592,119.0526,76358.0
2020-06-08 13:40:00,130.14,130.26,130.03,130.2,53877.0,119.0526,119.1624,118.952,119.1075,53877.0
2020-06-08 13:50:00,130.22,130.4,130.16,130.24,34426.0,119.1258,119.2905,119.0709,119.1441,34426.0
2020-06-08 14:00:00,130.22,130.35,130.12,130.3,43458.0,119.1258,119.2447,119.0343,119.199,43458.0
2020-06-08 14:10:00,130.32,130.47,130.17,130.32,48553.0,119.2173,119.3545,119.0801,119.2173,48553.0
2020-06-08 14:20:00,130.3,130.41,130.14,130.37,50637.0,119.199,119.2996,119.0526,119.263,50637.0
2020-06-08 14:30:00,130.41,130.42,130.16,130.3,60578.0,119.2996,119.3088,119.0709,119.199,60578.0
2020-06-08 14:40:00,130.31,130.36,129.74,129.83,59401.0,119.2081,119.2539,118.6867,118.769,59401.0
2020-06-08 14:50:00,129.86,129.9,129.54,129.85,73554.0,118.7965,118.8331,118.5037,118.7873,73554.0
2020-06-08 15:00:00,129.85,129.95,129.73,129.88,71203.0,118.7873,118.8788,118.6775,118.8148,71203.0
2020-06-08 15:10:00,129.9,129.96,129.85,129.93,47375.0,118.8331,118.8879,118.7873,118.8605,47375.0
2020-06-08 15:20:00,129.94,130.07,129.85,130.0,62941.0,118.8696,118.9886,118.7873,118.9245,62941.0
2020-06-08 15:30:00,130.03,130.28,129.97,130.21,69406.0,118.952,119.1807,118.8971,119.1166,69406.0
2020-06-08 15:40:00,130.22,130.49,130.13,130.4,119226.0,119.1258,119.3728,119.0435,119.2905,119226.0
2020-06-08 15:50:00,130.41,130.81,130.2,130.78,305029.0,119.2996,119.6655,119.1075,119.6381,305029.0
2020-06-09 09:30:00,129.49,130.01,129.21,129.77,178598.0,118.458,118.9337,118.2018,118.7141,178598.0
2020-06-09 09:40:00,129.82,130.24,129.67,129.97,84501.0,118.7599,119.1441,118.6227,118.8971,84501.0
2020-06-09 09:50:00,129.94,130.0,129.62,129.69,80458.0,118.8696,118.9245,118.5769,118.6409,80458.0
2020-06-09 10:00:00,129.74,130.33,129.44,129.92,81001.0,118.6867,119.2264,118.4122,118.8514,81001.0
2020-06-09 10:10:00,129.94,130.46,129.72,130.42,57003.0,118.8696,119.3453,118.6684,119.3088,57003.0
2020-06-09 10:20:00,130.4,130.43,130.05,130.36,62549.0,119.2905,119.3179,118.9703,119.2539,62549.0
2020-06-09 10:30:00,130.35,130.66,130.33,130.61,62177.0,119.2447,119.5283,119.2264,119.4826,62177.0
2020-06-09 10:40:00,130.61,131.43,130.61,131.15,83336.0,119.4826,120.2327,119.4826,119.9766,83336.0
2020-06-09 10:50:00,131.13,131.25,130.77,130.83,56277.0,119.9583,120.068,119.6289,119.6838,56277.0
2020-06-09 11:00:00,130.8,131.0,130.63,130.84,66697.0,119.6564,119.8393,119.5009,119.693,66697.0
2020-06-09 11:10:00,130.86,131.05,130.31,130.46,58853.0,119.7113,119.8851,119.2081,119.3453,58853.0
2020-06-09 11:20:00,130.45,130.71,130.36,130.54,72707.0,119.3362,119.574,119.2539,119.4185,72707.0
2020-06-09 11:30:00,130.54,130.54,130.09,130.28,40519.0,119.4185,119.4185,119.0069,119.1807,40519.0
2020-06-09 11:40:00,130.28,130.47,130.19,130.34,44786.0,119.1807,119.3545,119.0983,119.2356,44786.0
2020-06-09 11:50:00,130.34,130.35,130.18,130.24,46884.0,119.2356,119.2447,119.0892,119.1441,46884.0
2020-06-09 12:00:00,130.24,130.32,129.95,130.29,51538.0,119.1441,119.2173,118.8788,119.1898,51538.0
2020-06-09 12:10:00,130.29,130.51,130.17,130.28,99648.0,119.1898,119.3911,119.0801,119.1807,99648.0
2020-06-09 12:20:00,130.27,130.32,130.21,130.31,30442.0,119.1715,119.2173,119.1166,119.2081,30442.0
2020-06-09 12:30:00,130.32,130.59,130.23,130.59,28110.0,119.2173,119.4643,119.1349,119.4643,28110.0
2020-06-09 12:40:00,130.56,130.58,130.31,130.36,35943.0,119.4368,119.4551,119.2081,119.2539,35943.0
2020-06-09 12:50:00,130.37,130.41,130.19,130.25,40452.0,119.263,119.2996,119.0983,119.1532,40452.0
2020-06-09 13:00:00,130.25,130.27,129.95,129.98,59250.0,119.1532,119.1715,118.8788,118.9062,59250.0
2020-06-09 13:10:00,129.99,130.04,129.87,130.0,31020.0,118.9154,118.9611,118.8056,118.9245,31020.0
2020-06-09 13:20:00,130.01,130.35,130.01,130.21,57319.0,118.9337,119.2447,118.9337,119.1166,57319.0
2020-06-09 13:30:00,130.2,130.27,130.05,130.09,35182.0,119.1075,119.1715,118.9703,119.0069,35182.0
2020-06-09 13:40:00,130.12,130.18,130.02,130.07,48714.0,119.0343,119.0892,118.9428,118.9886,48714.0
2020-06-09 13:50:00,130.06,130.32,130.01,130.25,34205.0,118.9794,119.2173,118.9337,119.1532,34205.0
2020-06-09 14:00:00,130.24,130.27,129.91,129.98,55782.0,119.1441,119.1715,118.8422,118.9062,55782.0
2020-06-09 14:10:00,129.96,130.19,129.87,129.88,67327.0,118.8879,119.0983,118.8056,118.8148,67327.0
2020-06-09 14:20:00,129.88,130.17,129.8,130.13,50606.0,118.8148,119.0801,118.7416,119.0435,50606.0
2020-06-09 14:30:00,130.12,130.16,129.82,130.0,70925.0,119.0343,119.0709,118.7599,118.9245,70925.0
2020-06-09 14:40:00,129.99,130.28,129.97,130.27,83168.0,118.9154,119.1807,118.8971,119.1715,83168.0
2020-06-09 14:50:00,130.28,130.38,130.17,130.34,111324.0,119.1807,119.2722,119.0801,119.2356,111324.0
2020-06-09 15:00:00,130.34,130.35,129.92,130.02,60890.0,119.2356,119.2447,118.8514,118.9428,60890.0
2020-06-09 15:10:00,130.02,130.18,129.93,130.02,83742.0,118.9428,119.0892,118.8605,118.9428,83742.0
2020-06-09 15:20:00,130.02,130.22,130.0,130.11,86141.0,118.9428,119.1258,118.9245,119.0252,86141.0
2020-06-09 15:30:00,130.09,130.17,129.86,130.09,105396.0,119.0069,119.0801,118.7965,119.0069,105396.0
2020-06-09 15:40:00,130.08,130.24,129.95,130.06,80213.0,118.9977,119.1441,118.8788,118.9794,80213.0
2020-06-09 15:50:00,130.01,130.06,129.57,129.58,291716.0,118.9337,118.9794,118.5312,118.5403,291716.0
2020-06-10 09:30:00,130.31,130.39,129.62,129.71,142115.0,119.2081,119.2813,118.5769,118.6592,142115.0
2020-06-10 09:40:00,129.68,129.85,129.15,129.77,90964.0,118.6318,118.7873,118.147,118.7141,90964.0
2020-06-10 09:50:00,129.84,130.01,129.6,130.01,50179.0,118.7782,118.9337,118.5586,118.9337,50179.0
2020-06-10 10:00:00,130.03,130.5,129.93,130.41,71153.0,118.952,119.3819,118.8605,119.2996,71153.0
2020-06-10 10:10:00,130.35,130.35,129.06,129.06,76938.0,119.2447,119.2447,118.0646,118.0646,76938.0
2020-06-10 10:20:00,129.07,129.92,129.06,129.84,83461.0,118.0738,118.8514,118.0646,118.7782,83461.0
2020-06-10 10:30:00,129.87,130.07,129.69,130.05,58477.0,118.8056,118.9886,118.6409,118.9703,58477.0
2020-06-10 10:40:00,130.06,130.36,129.95,129.95,35175.0,118.9794,119.2539,118.8788,118.8788,35175.0
2020-06-10 10:50:00,129.97,130.01,129.26,129.48,44942.0,118.8971,118.9337,118.2476,118.4488,44942.0
2020-06-10 11:00:00,129.45,129.76,129.38,129.56,38771.0,118.4214,118.705,118.3574,118.522,38771.0
2020-06-10 11:10:00,129.58,129.93,129.57,129.75,57944.0,118.5403,118.8605,118.5312,118.6958,57944.0
2020-06-10 11:20:00,129.77,129.82,129.58,129.59,43324.0,118.7141,118.7599,118.5403,118.5495,43324.0
2020-06-10 11:30:00,129.61,129.61,128.97,129.48,73981.0,118.5678,118.5678,117.9823,118.4488,73981.0
2020-06-10 11:40:00,129.5,129.75,129.43,129.51,55470.0,118.4671,118.6958,118.4031,118.4763,55470.0
2020-06-10 11:50:00,129.49,129.76,129.48,129.61,26064.0,118.458,118.705,118.4488,118.5678,26064.0
2020-06-10 12:00:00,129.63,129.84,129.55,129.73,47979.0,118.5861,118.7782,118.5129,118.6775,47979.0
2020-06-10 12:10:00,129.74,130.0,129.68,130.0,46928.0,118.6867,118.9245,118.6318,118.9245,46928.0
2020-06-10 12:20:00,129.99,130.1,129.91,130.03,28522.0,118.9154,119.016,118.8422,118.952,28522.0
2020-06-10 12:30:00,130.01,130.09,129.95,130.01,39797.0,118.9337,119.0069,118.8788,118.9337,39797.0
2020-06-10 12:40:00,129.99,129.99,129.74,129.74,19223.0,118.9154,118.9154,118.6867,118.6867,19223.0
2020-06-10 12:50:00,129.73,129.89,129.72,129.73,27222.0,118.6775,118.8239,118.6684,118.6775,27222.0
2020-06-10 13:00:00,129.71,129.72,129.44,129.58,30447.0,118.6592,118.6684,118.4122,118.5403,30447.0
2020-06-10 13:10:00,129.58,129.71,129.38,129.54,20086.0,118.5403,118.6592,118.3574,118.5037,20086.0
2020-06-10 13:20:00,129.52,129.58,129.29,129.35,27374.0,118.4854,118.5403,118.275,118.3299,27374.0
2020-06-10 13:30:00,129.37,129.47,129.29,129.44,19660.0,118.3482,118.4397,118.275,118.4122,19660.0
2020-06-10 13:40:00,129.41,129.77,129.38,129.76,24242.0,118.3848,118.7141,118.3574,118.705,24242.0
2020-06-10 13:50:00,129.75,130.14,129.71,130.02,52023.0,118.6958,119.0526,118.6592,118.9428,52023.0
2020-06-10 14:00:00,130.02,130.82,129.41,130.53,72640.0,118.9428,119.6747,118.3848,119.4094,72640.0
2020-06-10 14:10:00,130.51,131.24,130.51,131.09,115721.0,119.3911,120.0589,119.3911,119.9217,115721.0
2020-06-10 14:20:00,131.08,131.17,130.89,131.0,93333.0,119.9125,119.9949,119.7387,119.8393,93333.0
2020-06-10 14:30:00,131.0,131.04,130.48,130.53,73025.0,119.8393,119.8759,119.3636,119.4094,73025.0
2020-06-10 14:40:00,130.5,130.61,130.04,130.18,75598.0,119.3819,119.4826,118.9611,119.0892,75598.0
2020-06-10 14:50:00,130.21,130.31,129.78,130.06,86247.0,119.1166,119.2081,118.7233,118.9794,86247.0
2020-06-10 15:00:00,130.02,130.5,129.71,130.38,75739.0,118.9428,119.3819,118.6592,119.2722,75739.0
2020-06-10 15:10:00,130.43,130.64,130.28,130.59,51311.0,119.3179,119.51,119.1807,119.4643,51311.0
2020-06-10 15:20:00,130.61,130.95,130.23,130.93,61622.0,119.4826,119.7936,119.1349,119.7753,61622.0
2020-06-10 15:30:00,130.93,130.96,130.42,130.62,100678.0,119.7753,119.8027,119.3088,119.4917,100678.0
2020-06-10 15:40:00,130.61,130.61,129.84,130.07,100076.0,119.4826,119.4826,118.7782,118.9886,100076.0
2020-06-10 15:50:00,130.07,130.5,130.01,130.11,266958.0,118.9886,119.3819,118.9337,119.0252,266958.0
2020-06-11 09:30:00,127.23,127.39,126.24,126.92,235266.0,116.3905,116.5369,115.4849,116.1069,235266.0
2020-06-11 09:40:00,126.95,127.85,126.56,127.59,108032.0,116.1344,116.9577,115.7776,116.7199,108032.0
2020-06-11 09:50:00,127.6,127.89,127.27,127.59,97018.0,116.729,116.9943,116.4271,116.7199,97018.0
2020-06-11 10:00:00,127.6,127.99,127.45,127.74,133355.0,116.729,117.0858,116.5918,116.8571,133355.0
2020-06-11 10:10:00,127.74,128.33,127.66,128.16,108993.0,116.8571,117.3968,116.7839,117.2413,108993.0
2020-06-11 10:20:00,128.18,128.32,127.48,127.49,93997.0,117.2596,117.3877,116.6192,116.6284,93997.0
2020-06-11 10:30:00,127.47,128.81,127.45,128.73,142818.0,116.6101,117.8359,116.5918,117.7627,142818.0
2020-06-11 10:40:00,128.73,128.73,127.98,128.0,80237.0,117.7627,117.7627,117.0766,117.0949,80237.0
2020-06-11 10:50:00,127.99,128.13,127.88,128.07,62226.0,117.0858,117.2139,116.9852,117.159,62226.0
2020-06-11 11:00:00,128.05,128.09,127.12,127.18,118575.0,117.1407,117.1773,116.2899,116.3448,118575.0
2020-06-11 11:10:00,127.16,127.68,127.11,127.59,57255.0,116.3265,116.8022,116.2808,116.7199,57255.0
2020-06-11 11:20:00,127.56,127.75,127.41,127.57,67837.0,116.6924,116.8662,116.5552,116.7016,67837.0
2020-06-11 11:30:00,127.54,127.74,127.34,127.34,57876.0,116.6741,116.8571,116.4912,116.4912,57876.0
2020-06-11 11:40:00,127.37,127.41,126.87,126.87,93531.0,116.5186,116.5552,116.0612,116.0612,93531.0
2020-06-11 11:50:00,126.9,127.09,126.6,127.07,53620.0,116.0886,116.2625,115.8142,116.2442,53620.0
2020-06-11 12:00:00,127.04,127.12,126.21,126.28,88044.0,116.2167,116.2899,115.4574,115.5215,88044.0
2020-06-11 12:10:00,126.29,126.35,125.64,125.84,100621.0,115.5306,115.5855,114.936,115.119,100621.0
2020-06-11 12:20:00,125.9,125.99,125.38,125.6,66230.0,115.1738,115.2562,114.6981,114.8994,66230.0
2020-06-11 12:30:00,125.6,126.17,125.58,125.93,83627.0,114.8994,115.4208,114.8811,115.2013,83627.0
2020-06-11 12:40:00,125.92,125.95,125.45,125.56,47681.0,115.1921,115.2196,114.7622,114.8628,47681.0
2020-06-11 12:50:00,125.56,125.6,125.16,125.37,44003.0,114.8628,114.8994,114.4969,114.689,44003.0
2020-06-11 13:00:00,125.37,125.73,125.33,125.5,73034.0,114.689,115.0183,114.6524,114.8079,73034.0
2020-06-11 13:10:00,125.46,126.06,125.25,125.86,82861.0,114.7713,115.3202,114.5792,115.1372,82861.0
2020-06-11 13:20:00,125.89,125.93,125.42,125.47,49433.0,115.1647,115.2013,114.7347,114.7805,49433.0
2020-06-11 13:30:00,125.48,125.61,125.15,125.21,44695.0,114.7896,114.9085,114.4877,114.5426,44695.0
2020-06-11 13:40:00,125.24,125.58,125.07,125.52,78734.0,114.5701,114.8811,114.4146,114.8262,78734.0
2020-06-11 13:50:00,125.53,125.85,125.37,125.74,52900.0,114.8354,115.1281,114.689,115.0275,52900.0
2020-06-11 14:00:00,125.7,125.76,125.15,125.43,51118.0,114.9909,115.0458,114.4877,114.7439,51118.0
2020-06-11 14:10:00,125.42,125.51,125.04,125.23,52111.0,114.7347,114.8171,114.3871,114.5609,52111.0
2020-06-11 14:20:00,125.2,125.72,125.13,125.55,85298.0,114.5335,115.0092,114.4694,114.8537,85298.0
2020-06-11 14:30:00,125.59,125.66,124.74,124.86,124572.0,114.8903,114.9543,114.1127,114.2224,124572.0
2020-06-11 14:40:00,124.88,125.02,124.45,124.48,113201.0,114.2407,114.3688,113.8474,113.8748,113201.0
2020-06-11 14:50:00,124.49,124.66,124.17,124.44,71487.0,113.884,114.0395,113.5912,113.8382,71487.0
2020-06-11 15:00:00,124.43,124.92,124.22,124.7,100484.0,113.8291,114.2773,113.637,114.0761,100484.0
2020-06-11 15:10:00,124.7,124.89,123.84,124.17,85301.0,114.0761,114.2499,113.2893,113.5912,85301.0
2020-06-11 15:20:00,124.2,124.24,123.48,123.7,147390.0,113.6187,113.6553,112.96,113.1613,147390.0
2020-06-11 15:30:00,123.64,123.79,123.25,123.62,227679.0,113.1064,113.2436,112.7496,113.0881,227679.0
2020-06-11 15:40:00,123.63,124.44,123.63,124.09,185105.0,113.0972,113.8382,113.0972,113.518,185105.0
2020-06-11 15:50:00,124.19,124.4,123.82,123.89,449112.0,113.6095,113.8016,113.271,113.3351,449112.0
2020-06-12 09:30:00,126.76,127.82,126.16,127.78,132888.0,115.9606,116.9303,115.4117,116.8937,132888.0
2020-06-12 09:40:00,127.78,128.39,127.47,127.53,73215.0,116.8937,117.4517,116.6101,116.665,73215.0
2020-06-12 09:50:00,127.57,127.9,126.96,127.25,118589.0,116.7016,117.0034,116.1435,116.4088,118589.0
2020-06-12 10:00:00,127.28,127.88,127.13,127.71,59400.0,116.4363,116.9852,116.299,116.8296,59400.0
2020-06-12 10:10:00,127.73,127.75,127.08,127.1,41758.0,116.8479,116.8662,116.2533,116.2716,41758.0
2020-06-12 10:20:00,127.19,127.57,126.87,126.88,42804.0,116.3539,116.7016,116.0612,116.0703,42804.0
2020-06-12 10:30:00,126.93,127.02,125.99,126.12,102930.0,116.1161,116.1984,115.2562,115.3751,102930.0
2020-06-12 10:40:00,126.12,126.74,125.99,126.46,70587.0,115.3751,115.9423,115.2562,115.6861,70587.0
2020-06-12 10:50:00,126.51,126.51,125.32,125.33,65499.0,115.7319,115.7319,114.6433,114.6524,65499.0
2020-06-12 11:00:00,125.37,125.62,124.5,125.4,84009.0,114.689,114.9177,113.8931,114.7164,84009.0
2020-06-12 11:10:00,125.43,125.49,124.55,124.57,48149.0,114.7439,114.7988,113.9389,113.9572,48149.0
2020-06-12 11:20:00,124.55,125.32,124.21,125.16,59770.0,113.9389,114.6433,113.6278,114.4969,59770.0
2020-06-12 11:30:00,125.2,126.21,125.03,126.0,69150.0,114.5335,115.4574,114.378,115.2653,69150.0
2020-06-12 11:40:00,125.96,126.5,125.59,126.26,78664.0,115.2287,115.7227,114.8903,115.5032,78664.0
2020-06-12 11:50:00,126.27,126.64,126.11,126.55,60858.0,115.5123,115.8508,115.3659,115.7685,60858.0
2020-06-12 12:00:00,126.61,127.2,126.41,127.06,73151.0,115.8234,116.3631,115.6404,116.235,73151.0
2020-06-12 12:10:00,127.03,127.08,126.62,126.86,70211.0,116.2076,116.2533,115.8325,116.0521,70211.0
2020-06-12 12:20:00,126.82,127.02,126.15,126.32,35811.0,116.0155,116.1984,115.4025,115.5581,35811.0
2020-06-12 12:30:00,126.33,126.43,125.87,126.08,41737.0,115.5672,115.6587,115.1464,115.3385,41737.0
2020-06-12 12:40:00,126.09,126.31,125.69,125.85,37299.0,115.3477,115.5489,114.9817,115.1281,37299.0
2020-06-12 12:50:00,125.83,126.24,125.83,126.17,20119.0,115.1098,115.4849,115.1098,115.4208,20119.0
2020-06-12 13:00:00,126.18,126.21,125.51,125.81,51212.0,115.43,115.4574,114.8171,115.0915,51212.0
2020-06-12 13:10:00,125.74,125.76,125.15,125.28,58116.0,115.0275,115.0458,114.4877,114.6067,58116.0
2020-06-12 13:20:00,125.21,125.51,124.9,125.18,59741.0,114.5426,114.8171,114.259,114.5152,59741.0
2020-06-12 13:30:00,125.13,125.28,124.5,124.69,55437.0,114.4694,114.6067,113.8931,114.0669,55437.0
2020-06-12 13:40:00,124.66,125.33,124.25,124.3,106703.0,114.0395,114.6524,113.6644,113.7102,106703.0
2020-06-12 13:50:00,124.31,124.43,123.6,123.68,73583.0,113.7193,113.8291,113.0698,113.143,73583.0
2020-06-12 14:00:00,123.75,124.19,123.47,123.57,89392.0,113.207,113.6095,112.9509,113.0423,89392.0
2020-06-12 14:10:00,123.6,124.68,123.6,124.45,72896.0,113.0698,114.0578,113.0698,113.8474,72896.0
2020-06-12 14:20:00,124.46,124.9,124.26,124.78,49796.0,113.8565,114.259,113.6736,114.1493,49796.0
2020-06-12 14:30:00,124.78,125.48,124.78,124.88,46699.0,114.1493,114.7896,114.1493,114.2407,46699.0
2020-06-12 14:40:00,124.87,125.26,124.58,125.03,36161.0,114.2316,114.5884,113.9663,114.378,36161.0
2020-06-12 14:50:00,125.13,125.26,124.85,125.12,65542.0,114.4694,114.5884,114.2133,114.4603,65542.0
2020-06-12 15:00:00,125.18,125.89,125.17,125.55,47930.0,114.5152,115.1647,114.506,114.8537,47930.0
2020-06-12 15:10:00,125.62,125.81,125.07,125.38,44460.0,114.9177,115.0915,114.4146,114.6981,44460.0
2020-06-12 15:20:00,125.37,125.5,124.99,125.19,127025.0,114.689,114.8079,114.3414,114.5243,127025.0
2020-06-12 15:30:00,125.24,125.71,125.02,125.64,105439.0,114.5701,115.0,114.3688,114.936,105439.0
2020-06-12 15:40:00,125.7,126.56,125.55,126.52,152644.0,114.9909,115.7776,114.8537,115.741,152644.0
2020-06-12 15:50:00,126.55,126.79,126.02,126.03,378782.0,115.7685,115.988,115.2836,115.2928,378782.0
2020-06-15 09:30:00,123.4,124.7,123.09,124.08,162850.0,112.8868,114.0761,112.6032,113.5089,162850.0
2020-06-15 09:40:00,124.2,124.6,123.77,123.77,79814.0,113.6187,113.9846,113.2253,113.2253,79814.0
2020-06-15 09:50:00,123.83,125.07,123.79,124.98,91278.0,113.2802,114.4146,113.2436,114.3322,91278.0
2020-06-15 10:00:00,125.02,125.33,124.72,124.98,78874.0,114.3688,114.6524,114.0944,114.3322,78874.0
2020-06-15 10:10:00,124.99,125.75,124.93,125.38,51563.0,114.3414,115.0366,114.2865,114.6981,51563.0
2020-06-15 10:20:00,125.37,125.47,124.61,124.65,55580.0,114.689,114.7805,113.9937,114.0303,55580.0
2020-06-15 10:30:00,124.62,124.91,124.49,124.56,72598.0,114.0029,114.2682,113.884,113.948,72598.0
2020-06-15 10:40:00,124.49,124.9,124.25,124.71,94526.0,113.884,114.259,113.6644,114.0852,94526.0
2020-06-15 10:50:00,124.64,125.6,124.56,125.28,100189.0,114.0212,114.8994,113.948,114.6067,100189.0
2020-06-15 11:00:00,125.33,126.07,125.31,125.85,67284.0,114.6524,115.3294,114.6341,115.1281,67284.0
2020-06-15 11:10:00,125.85,125.93,125.4,125.51,52068.0,115.1281,115.2013,114.7164,114.8171,52068.0
2020-06-15 11:20:00,125.53,125.55,124.93,125.03,53474.0,114.8354,114.8537,114.2865,114.378,53474.0
2020-06-15 11:30:00,125.04,125.28,124.76,125.07,62756.0,114.3871,114.6067,114.131,114.4146,62756.0
2020-06-15 11:40:00,125.09,125.17,124.83,125.02,45407.0,114.4328,114.506,114.195,114.3688,45407.0
2020-06-15 11:50:00,124.97,125.32,124.76,125.13,48750.0,114.3231,114.6433,114.131,114.4694,48750.0
2020-06-15 12:00:00,125.13,125.69,124.98,125.54,65978.0,114.4694,114.9817,114.3322,114.8445,65978.0
2020-06-15 12:10:00,125.55,125.62,125.39,125.58,39986.0,114.8537,114.9177,114.7073,114.8811,39986.0
2020-06-15 12:20:00,125.56,125.91,125.54,125.68,49238.0,114.8628,115.183,114.8445,114.9726,49238.0
2020-06-15 12:30:00,125.61,125.66,125.31,125.64,35728.0,114.9085,114.9543,114.6341,114.936,35728.0
2020-06-15 12:40:00,125.62,125.91,125.54,125.8,40026.0,114.9177,115.183,114.8445,115.0824,40026.0
2020-06-15 12:50:00,125.81,126.05,125.74,126.01,68419.0,115.0915,115.3111,115.0275,115.2745,68419.0
2020-06-15 13:00:00,125.99,126.18,125.92,126.18,65724.0,115.2562,115.43,115.1921,115.43,65724.0
2020-06-15 13:10:00,126.19,126.49,126.08,126.1,81183.0,115.4391,115.7136,115.3385,115.3568,81183.0
2020-06-15 13:20:00,126.11,126.26,125.93,126.0,39694.0,115.3659,115.5032,115.2013,115.2653,39694.0
2020-06-15 13:30:00,126.0,126.37,125.83,126.29,61906.0,115.2653,115.6038,115.1098,115.5306,61906.0
2020-06-15 13:40:00,126.28,126.39,125.88,125.93,38312.0,115.5215,115.6221,115.1555,115.2013,38312.0
2020-06-15 13:50:00,125.93,126.38,125.93,126.3,29453.0,115.2013,115.6129,115.2013,115.5398,29453.0
2020-06-15 14:00:00,126.35,127.53,126.34,127.3,93965.0,115.5855,116.665,115.5764,116.4546,93965.0
2020-06-15 14:10:00,127.25,127.8,127.15,127.72,43342.0,116.4088,116.912,116.3173,116.8388,43342.0
2020-06-15 14:20:00,127.75,127.83,127.42,127.68,42896.0,116.8662,116.9394,116.5643,116.8022,42896.0
2020-06-15 14:30:00,127.69,127.88,127.38,127.71,64341.0,116.8113,116.9852,116.5277,116.8296,64341.0
2020-06-15 14:40:00,127.7,127.97,127.57,127.72,76493.0,116.8205,117.0675,116.7016,116.8388,76493.0
2020-06-15 14:50:00,127.74,127.81,127.44,127.69,61133.0,116.8571,116.9211,116.5826,116.8113,61133.0
2020-06-15 15:00:00,127.67,127.94,127.56,127.78,59742.0,116.793,117.04,116.6924,116.8937,59742.0
2020-06-15 15:10:00,127.78,127.95,127.61,127.63,49972.0,116.8937,117.0492,116.7382,116.7565,49972.0
2020-06-15 15:20:00,127.64,127.69,127.04,127.09,60430.0,116.7656,116.8113,116.2167,116.2625,60430.0
2020-06-15 15:30:00,127.07,127.12,126.51,126.73,89787.0,116.2442,116.2899,115.7319,115.9331,89787.0
2020-06-15 15:40:00,126.69,127.47,126.57,127.19,141777.0,115.8965,116.6101,115.7868,116.3539,141777.0
2020-06-15 15:50:00,127.19,127.88,127.13,127.79,440789.0,116.3539,116.9852,116.299,116.9028,440789.0
2020-06-16 09:30:00,131.84,131.9,130.51,131.13,189253.0,120.6078,120.6627,119.3911,119.9583,189253.0
2020-06-16 09:40:00,131.15,131.16,130.51,130.57,61154.0,119.9766,119.9857,119.3911,119.446,61154.0
2020-06-16 09:50:00,130.57,130.92,130.31,130.72,58664.0,119.446,119.7662,119.2081,119.5832,58664.0
2020-06-16 10:00:00,130.7,131.02,130.53,130.87,108677.0,119.5649,119.8576,119.4094,119.7204,108677.0
2020-06-16 10:10:00,130.84,131.1,130.75,130.87,112025.0,119.693,119.9308,119.6106,119.7204,112025.0
2020-06-16 10:20:00,130.88,131.28,130.68,131.25,85012.0,119.7296,120.0955,119.5466,120.068,85012.0
2020-06-16 10:30:00,131.25,131.36,130.45,130.77,77072.0,120.068,120.1687,119.3362,119.6289,77072.0
2020-06-16 10:40:00,130.75,131.09,130.41,131.03,101957.0,119.6106,119.9217,119.2996,119.8668,101957.0
2020-06-16 10:50:00,131.06,131.08,129.22,129.41,69717.0,119.8942,119.9125,118.211,118.3848,69717.0
2020-06-16 11:00:00,129.39,130.44,128.6,130.31,75490.0,118.3665,119.3271,117.6438,119.2081,75490.0
2020-06-16 11:10:00,130.36,131.13,129.9,130.89,131093.0,119.2539,119.9583,118.8331,119.7387,131093.0
2020-06-16 11:20:00,130.83,131.25,130.75,131.08,102371.0,119.6838,120.068,119.6106,119.9125,102371.0
2020-06-16 11:30:00,131.13,131.36,130.75,130.96,43523.0,119.9583,120.1687,119.6106,119.8027,43523.0
2020-06-16 11:40:00,130.88,131.27,130.82,131.13,123114.0,119.7296,120.0863,119.6747,119.9583,123114.0
2020-06-16 11:50:00,131.15,131.25,130.6,130.66,41980.0,119.9766,120.068,119.4734,119.5283,41980.0
2020-06-16 12:00:00,130.69,130.84,130.29,130.48,42466.0,119.5558,119.693,119.1898,119.3636,42466.0
2020-06-16 12:10:00,130.5,130.91,130.33,130.84,44530.0,119.3819,119.757,119.2264,119.693,44530.0
2020-06-16 12:20:00,130.86,131.03,130.6,131.01,56120.0,119.7113,119.8668,119.4734,119.8485,56120.0
2020-06-16 12:30:00,130.99,131.71,130.97,131.62,72438.0,119.8302,120.4889,119.8119,120.4065,72438.0
2020-06-16 12:40:00,131.6,131.73,131.41,131.5,87125.0,120.3882,120.5071,120.2144,120.2967,87125.0
2020-06-16 12:50:00,131.51,131.81,131.43,131.75,61779.0,120.3059,120.5803,120.2327,120.5254,61779.0
2020-06-16 13:00:00,131.77,132.03,131.61,131.73,99563.0,120.5437,120.7816,120.3974,120.5071,99563.0
2020-06-16 13:10:00,131.74,131.93,131.69,131.88,49125.0,120.5163,120.6901,120.4706,120.6444,49125.0
2020-06-16 13:20:00,131.87,131.87,131.63,131.68,27942.0,120.6352,120.6352,120.4157,120.4614,27942.0
2020-06-16 13:30:00,131.64,131.75,131.27,131.32,39704.0,120.4248,120.5254,120.0863,120.1321,39704.0
2020-06-16 13:40:00,131.31,131.58,131.31,131.45,26857.0,120.1229,120.3699,120.1229,120.251,26857.0
2020-06-16 13:50:00,131.47,131.56,131.01,131.4,29803.0,120.2693,120.3516,119.8485,120.2053,29803.0
2020-06-16 14:00:00,131.41,131.87,131.41,131.83,34633.0,120.2144,120.6352,120.2144,120.5986,34633.0
2020-06-16 14:10:00,131.82,132.15,131.75,132.04,95473.0,120.5895,120.8914,120.5254,120.7907,95473.0
2020-06-16 14:20:00,132.07,132.11,131.22,131.65,77533.0,120.8182,120.8548,120.0406,120.434,77533.0
2020-06-16 14:30:00,131.71,132.03,131.69,131.92,57182.0,120.4889,120.7816,120.4706,120.681,57182.0
2020-06-16 14:40:00,131.93,132.04,131.65,131.9,43706.0,120.6901,120.7907,120.434,120.6627,43706.0
2020-06-16 14:50:00,131.89,131.96,131.57,131.86,49166.0,120.6535,120.7176,120.3608,120.6261,49166.0
2020-06-16 15:00:00,131.89,131.89,131.24,131.3,71979.0,120.6535,120.6535,120.0589,120.1138,71979.0
2020-06-16 15:10:00,131.28,131.51,130.81,130.91,94397.0,120.0955,120.3059,119.6655,119.757,94397.0
2020-06-16 15:20:00,130.92,131.66,130.9,131.54,55638.0,119.7662,120.4431,119.7479,120.3333,55638.0
2020-06-16 15:30:00,131.53,131.89,131.26,131.33,170133.0,120.3242,120.6535,120.0772,120.1412,170133.0
2020-06-16 15:40:00,131.34,131.51,130.85,131.09,149295.0,120.1504,120.3059,119.7021,119.9217,149295.0
2020-06-16 15:50:00,131.11,131.95,131.07,131.84,327244.0,119.94,120.7084,119.9034,120.6078,327244.0
2020-06-17 09:30:00,133.29,135.9,133.13,135.74,559886.0,121.9342,124.3219,121.7879,124.1755,559886.0
2020-06-17 09:40:00,135.72,135.99,135.02,135.96,188846.0,124.1572,124.4042,123.5169,124.3768,188846.0
2020-06-17 09:50:00,135.96,136.15,135.44,136.02,389596.0,124.3768,124.5506,123.9011,124.4317,389596.0
2020-06-17 10:00:00,136.03,136.18,135.46,136.08,189609.0,124.4408,124.578,123.9194,124.4865,189609.0
2020-06-17 10:10:00,136.08,136.23,135.43,135.55,185962.0,124.4865,124.6238,123.8919,124.0017,185962.0
2020-06-17 10:20:00,135.55,135.78,134.85,135.18,276469.0,124.0017,124.2121,123.3613,123.6632,276469.0
2020-06-17 10:30:00,135.26,135.39,134.81,135.26,137009.0,123.7364,123.8553,123.3247,123.7364,137009.0
2020-06-17 10:40:00,135.33,135.41,135.07,135.41,95083.0,123.8004,123.8736,123.5626,123.8736,95083.0
2020-06-17 10:50:00,135.43,136.05,135.37,135.92,105239.0,123.8919,124.4591,123.837,124.3402,105239.0
2020-06-17 11:00:00,135.94,136.2,135.73,135.91,94487.0,124.3585,124.5963,124.1664,124.331,94487.0
2020-06-17 11:10:00,135.94,136.2,135.49,135.52,68189.0,124.3585,124.5963,123.9468,123.9743,68189.0
2020-06-17 11:20:00,135.5,135.53,135.18,135.42,97889.0,123.956,123.9834,123.6632,123.8828,97889.0
2020-06-17 11:30:00,135.39,135.74,135.34,135.63,45770.0,123.8553,124.1755,123.8096,124.0749,45770.0
2020-06-17 11:40:00,135.62,135.91,135.55,135.6,55465.0,124.0657,124.331,124.0017,124.0474,55465.0
2020-06-17 11:50:00,135.59,135.79,135.37,135.76,44011.0,124.0383,124.2213,123.837,124.1938,44011.0
2020-06-17 12:00:00,135.78,135.85,135.24,135.28,131141.0,124.2121,124.2761,123.7181,123.7547,131141.0
2020-06-17 12:10:00,135.3,135.5,135.11,135.12,68901.0,123.773,123.956,123.5992,123.6083,68901.0
2020-06-17 12:20:00,135.07,135.39,134.92,135.3,95063.0,123.5626,123.8553,123.4254,123.773,95063.0
2020-06-17 12:30:00,135.29,136.16,135.29,136.05,83500.0,123.7639,124.5597,123.7639,124.4591,83500.0
2020-06-17 12:40:00,136.07,136.34,135.93,136.32,49883.0,124.4774,124.7244,124.3493,124.7061,49883.0
2020-06-17 12:50:00,136.3,136.47,136.13,136.27,48508.0,124.6878,124.8433,124.5323,124.6604,48508.0
2020-06-17 13:00:00,136.26,136.77,136.25,136.77,52311.0,124.6512,125.1178,124.6421,125.1178,52311.0
2020-06-17 13:10:00,136.78,136.78,136.18,136.36,59790.0,125.1269,125.1269,124.578,124.7427,59790.0
2020-06-17 13:20:00,136.36,136.55,136.25,136.34,39284.0,124.7427,124.9165,124.6421,124.7244,39284.0
2020-06-17 13:30:00,136.37,136.61,136.37,136.58,41507.0,124.7518,124.9714,124.7518,124.9439,41507.0
2020-06-17 13:40:00,136.56,136.61,136.24,136.36,44270.0,124.9257,124.9714,124.6329,124.7427,44270.0
2020-06-17 13:50:00,136.35,136.39,136.0,136.0,47577.0,124.7335,124.7701,124.4134,124.4134,47577.0
2020-06-17 14:00:00,136.0,136.07,135.78,135.94,74732.0,124.4134,124.4774,124.2121,124.3585,74732.0
2020-06-17 14:10:00,135.92,136.2,135.88,135.95,55506.0,124.3402,124.5963,124.3036,124.3676,55506.0
2020-06-17 14:20:00,135.96,136.15,135.92,136.02,60931.0,124.3768,124.5506,124.3402,124.4317,60931.0
2020-06-17 14:30:00,136.05,136.15,135.96,136.14,84531.0,124.4591,124.5506,124.3768,124.5414,84531.0
2020-06-17 14:40:00,136.17,136.43,136.05,136.18,64124.0,124.5689,124.8067,124.4591,124.578,64124.0
2020-06-17 14:50:00,136.19,136.27,135.89,135.91,128570.0,124.5872,124.6604,124.3127,124.331,128570.0
2020-06-17 15:00:00,135.91,135.94,135.63,135.76,86316.0,124.331,124.3585,124.0749,124.1938,86316.0
2020-06-17 15:10:00,135.77,135.83,135.55,135.61,98557.0,124.203,124.2578,124.0017,124.0566,98557.0
2020-06-17 15:20:00,135.62,135.7,135.16,135.24,123721.0,124.0657,124.1389,123.6449,123.7181,123721.0
2020-06-17 15:30:00,135.24,135.55,135.13,135.44,121714.0,123.7181,124.0017,123.6175,123.9011,121714.0
2020-06-17 15:40:00,135.43,135.48,134.91,135.27,162863.0,123.8919,123.9377,123.4162,123.7456,162863.0
2020-06-17 15:50:00,135.25,135.72,135.21,135.64,365997.0,123.7273,124.1572,123.6907,124.084,365997.0
2020-06-18 09:30:00,135.22,136.04,134.66,135.87,217531.0,123.6998,124.45,123.1875,124.2944,217531.0
2020-06-18 09:40:00,135.89,135.9,134.98,135.39,116690.0,124.3127,124.3219,123.4803,123.8553,116690.0
2020-06-18 09:50:00,135.4,135.44,135.07,135.07,71743.0,123.8645,123.9011,123.5626,123.5626,71743.0
2020-06-18 10:00:00,135.15,135.81,135.1,135.79,118826.0,123.6358,124.2395,123.59,124.2213,118826.0
2020-06-18 10:10:00,135.76,135.83,135.48,135.62,73240.0,124.1938,124.2578,123.9377,124.0657,73240.0
2020-06-18 10:20:00,135.61,135.7,135.22,135.3,65014.0,124.0566,124.1389,123.6998,123.773,65014.0
2020-06-18 10:30:00,135.26,135.85,135.17,135.67,82954.0,123.7364,124.2761,123.6541,124.1115,82954.0
2020-06-18 10:40:00,135.63,135.74,135.37,135.72,45982.0,124.0749,124.1755,123.837,124.1572,45982.0
2020-06-18 10:50:00,135.72,135.89,135.16,135.87,69469.0,124.1572,124.3127,123.6449,124.2944,69469.0
2020-06-18 11:00:00,135.86,136.0,135.67,135.97,41180.0,124.2853,124.4134,124.1115,124.3859,41180.0
2020-06-18 11:10:00,135.97,136.04,135.72,135.92,60874.0,124.3859,124.45,124.1572,124.3402,60874.0
2020-06-18 11:20:00,135.92,136.0,135.6,135.62,47454.0,124.3402,124.4134,124.0474,124.0657,47454.0
2020-06-18 11:30:00,135.68,135.97,135.29,135.39,39658.0,124.1206,124.3859,123.7639,123.8553,39658.0
2020-06-18 11:40:00,135.36,135.36,134.9,135.13,42704.0,123.8279,123.8279,123.4071,123.6175,42704.0
2020-06-18 11:50:00,135.14,135.14,134.78,134.96,42388.0,123.6266,123.6266,123.2973,123.462,42388.0
2020-06-18 12:00:00,134.96,135.07,134.83,134.89,36558.0,123.462,123.5626,123.343,123.3979,36558.0
2020-06-18 12:10:00,134.88,134.88,134.62,134.77,39996.0,123.3888,123.3888,123.1509,123.2882,39996.0
2020-06-18 12:20:00,134.79,135.24,134.74,135.12,37473.0,123.3064,123.7181,123.2607,123.6083,37473.0
2020-06-18 12:30:00,135.12,135.19,134.92,135.02,27916.0,123.6083,123.6724,123.4254,123.5169,27916.0
2020-06-18 12:40:00,135.02,135.09,134.77,135.06,41177.0,123.5169,123.5809,123.2882,123.5534,41177.0
2020-06-18 12:50:00,135.05,135.23,134.93,135.08,22525.0,123.5443,123.709,123.4345,123.5717,22525.0
2020-06-18 13:00:00,135.06,135.06,134.7,134.86,43439.0,123.5534,123.5534,123.2241,123.3705,43439.0
2020-06-18 13:10:00,134.84,134.97,134.77,134.94,31243.0,123.3522,123.4711,123.2882,123.4437,31243.0
2020-06-18 13:20:00,134.97,135.01,134.9,134.96,33976.0,123.4711,123.5077,123.4071,123.462,33976.0
2020-06-18 13:30:00,134.96,135.18,134.87,135.04,24945.0,123.462,123.6632,123.3796,123.5351,24945.0
2020-06-18 13:40:00,135.03,135.03,134.73,134.75,28817.0,123.526,123.526,123.2516,123.2699,28817.0
2020-06-18 13:50:00,134.71,134.73,134.51,134.57,39991.0,123.2333,123.2516,123.0503,123.1052,39991.0
2020-06-18 14:00:00,134.58,134.6,133.97,134.06,86238.0,123.1143,123.1326,122.5563,122.6386,86238.0
2020-06-18 14:10:00,134.07,134.19,134.01,134.14,52403.0,122.6478,122.7576,122.5929,122.7118,52403.0
2020-06-18 14:20:00,134.07,134.21,134.04,134.1,35456.0,122.6478,122.7759,122.6203,122.6752,35456.0
2020-06-18 14:30:00,134.11,134.37,133.96,134.21,48967.0,122.6844,122.9222,122.5472,122.7759,48967.0
2020-06-18 14:40:00,134.24,134.28,133.84,133.84,56360.0,122.8033,122.8399,122.4374,122.4374,56360.0
2020-06-18 14:50:00,133.85,133.97,133.51,133.51,54155.0,122.4465,122.5563,122.1355,122.1355,54155.0
2020-06-18 15:00:00,133.53,133.59,133.3,133.56,104211.0,122.1538,122.2087,121.9434,122.1812,104211.0
2020-06-18 15:10:00,133.55,133.75,133.4,133.72,61146.0,122.1721,122.3551,122.0349,122.3276,61146.0
2020-06-18 15:20:00,133.72,133.83,133.6,133.74,54917.0,122.3276,122.4282,122.2178,122.3459,54917.0
2020-06-18 15:30:00,133.74,134.15,133.67,134.06,102538.0,122.3459,122.721,122.2819,122.6386,102538.0
2020-06-18 15:40:00,134.06,134.17,133.86,134.1,113099.0,122.6386,122.7393,122.4557,122.6752,113099.0
2020-06-18 15:50:00,134.12,134.69,134.07,134.53,316619.0,122.6935,123.215,122.6478,123.0686,316619.0
2020-06-19 09:30:00,137.31,137.31,135.89,136.24,463214.0,125.6118,125.6118,124.3127,124.6329,463214.0
2020-06-19 09:40:00,136.24,136.32,135.54,136.27,78147.0,124.6329,124.7061,123.9926,124.6604,78147.0
2020-06-19 09:50:00,136.25,136.34,135.54,135.63,46591.0,124.6421,124.7244,123.9926,124.0749,46591.0
2020-06-19 10:00:00,135.62,135.71,134.78,135.47,90666.0,124.0657,124.1481,123.2973,123.9285,90666.0
2020-06-19 10:10:00,135.47,135.61,135.27,135.34,44934.0,123.9285,124.0566,123.7456,123.8096,44934.0
2020-06-19 10:20:00,135.35,135.57,135.12,135.14,35552.0,123.8187,124.02,123.6083,123.6266,35552.0
2020-06-19 10:30:00,135.14,135.4,134.99,135.07,28380.0,123.6266,123.8645,123.4894,123.5626,28380.0
2020-06-19 10:40:00,135.06,135.23,134.72,135.23,130353.0,123.5534,123.709,123.2424,123.709,130353.0
2020-06-19 10:50:00,135.18,135.18,134.81,134.95,32462.0,123.6632,123.6632,123.3247,123.4528,32462.0
2020-06-19 11:00:00,134.94,135.08,134.77,134.87,42099.0,123.4437,123.5717,123.2882,123.3796,42099.0
2020-06-19 11:10:00,134.84,135.1,134.46,134.51,59858.0,123.3522,123.59,123.0046,123.0503,59858.0
2020-06-19 11:20:00,134.46,134.75,134.21,134.61,46549.0,123.0046,123.2699,122.7759,123.1418,46549.0
2020-06-19 11:30:00,134.62,134.64,134.49,134.53,26155.0,123.1509,123.1692,123.032,123.0686,26155.0
2020-06-19 11:40:00,134.54,134.62,134.36,134.6,32888.0,123.0777,123.1509,122.9131,123.1326,32888.0
2020-06-19 11:50:00,134.59,134.74,134.49,134.53,30899.0,123.1235,123.2607,123.032,123.0686,30899.0
2020-06-19 12:00:00,134.57,134.59,134.1,134.1,25853.0,123.1052,123.1235,122.6752,122.6752,25853.0
2020-06-19 12:10:00,134.1,134.35,132.81,132.82,88148.0,122.6752,122.9039,121.4951,121.5043,88148.0
2020-06-19 12:20:00,132.83,133.11,132.59,133.11,40557.0,121.5134,121.7696,121.2939,121.7696,40557.0
2020-06-19 12:30:00,133.12,133.54,133.07,133.22,72841.0,121.7787,122.1629,121.733,121.8702,72841.0
2020-06-19 12:40:00,133.19,133.46,133.04,133.45,42629.0,121.8428,122.0898,121.7055,122.0806,42629.0
2020-06-19 12:50:00,133.42,133.8,133.36,133.8,45354.0,122.0532,122.4008,121.9983,122.4008,45354.0
2020-06-19 13:00:00,133.77,133.77,133.39,133.4,30131.0,122.3733,122.3733,122.0257,122.0349,30131.0
2020-06-19 13:10:00,133.4,133.58,133.24,133.24,119092.0,122.0349,122.1995,121.8885,121.8885,119092.0
2020-06-19 13:20:00,133.26,133.27,132.75,132.96,34633.0,121.9068,121.9159,121.4402,121.6324,34633.0
2020-06-19 13:30:00,132.98,133.21,132.71,133.21,57202.0,121.6507,121.8611,121.4037,121.8611,57202.0
2020-06-19 13:40:00,133.17,133.21,132.82,132.95,45176.0,121.8245,121.8611,121.5043,121.6232,45176.0
2020-06-19 13:50:00,132.95,133.17,132.84,132.85,71063.0,121.6232,121.8245,121.5226,121.5317,71063.0
2020-06-19 14:00:00,132.88,133.31,132.63,132.89,80279.0,121.5592,121.9525,121.3305,121.5683,80279.0
2020-06-19 14:10:00,132.87,132.94,132.55,132.56,82920.0,121.55,121.6141,121.2573,121.2664,82920.0
2020-06-19 14:20:00,132.6,132.94,132.53,132.6,32196.0,121.303,121.6141,121.239,121.303,32196.0
2020-06-19 14:30:00,132.58,133.17,132.35,133.09,42680.0,121.2847,121.8245,121.0743,121.7513,42680.0
2020-06-19 14:40:00,133.09,133.6,132.89,133.36,60530.0,121.7513,122.2178,121.5683,121.9983,60530.0
2020-06-19 14:50:00,133.42,133.62,133.22,133.6,49149.0,122.0532,122.2361,121.8702,122.2178,49149.0
2020-06-19 15:00:00,133.59,133.61,133.33,133.36,38306.0,122.2087,122.227,121.9708,121.9983,38306.0
2020-06-19 15:10:00,133.34,134.01,133.23,133.99,73305.0,121.98,122.5929,121.8794,122.5746,73305.0
2020-06-19 15:20:00,134.0,134.11,133.81,133.86,55032.0,122.5838,122.6844,122.4099,122.4557,55032.0
2020-06-19 15:30:00,133.88,134.08,133.76,133.77,76024.0,122.474,122.6569,122.3642,122.3733,76024.0
2020-06-19 15:40:00,133.75,134.24,133.59,133.92,182916.0,122.3551,122.8033,122.2087,122.5106,182916.0
2020-06-19 15:50:00,133.87,134.19,133.52,133.6,372521.0,122.4648,122.7576,122.1446,122.2178,372521.0
2020-06-22 09:30:00,132.92,133.88,132.78,133.45,148984.0,121.5958,122.474,121.4677,122.0806,148984.0
2020-06-22 09:40:00,133.47,134.2,133.23,133.94,53838.0,122.0989,122.7667,121.8794,122.5289,53838.0
2020-06-22 09:50:00,133.88,134.12,133.64,133.97,46527.0,122.474,122.6935,122.2544,122.5563,46527.0
2020-06-22 10:00:00,134.05,134.34,133.74,134.03,38158.0,122.6295,122.8948,122.3459,122.6112,38158.0
2020-06-22 10:10:00,134.0,134.03,133.21,133.38,80430.0,122.5838,122.6112,121.8611,122.0166,80430.0
2020-06-22 10:20:00,133.37,133.98,133.37,133.85,41836.0,122.0074,122.5655,122.0074,122.4465,41836.0
2020-06-22 10:30:00,133.9,133.92,133.54,133.77,28980.0,122.4923,122.5106,122.1629,122.3733,28980.0
2020-06-22 10:40:00,133.8,133.82,133.46,133.5,39582.0,122.4008,122.4191,122.0898,122.1264,39582.0
2020-06-22 10:50:00,133.52,133.56,133.12,133.14,27436.0,122.1446,122.1812,121.7787,121.797,27436.0
2020-06-22 11:00:00,133.12,133.34,132.96,133.15,28727.0,121.7787,121.98,121.6324,121.8062,28727.0
2020-06-22 11:10:00,133.13,133.61,133.08,133.44,35707.0,121.7879,122.227,121.7421,122.0715,35707.0
2020-06-22 11:20:00,133.43,133.54,133.25,133.31,29839.0,122.0623,122.1629,121.8976,121.9525,29839.0
2020-06-22 11:30:00,133.31,133.59,133.15,133.49,25152.0,121.9525,122.2087,121.8062,122.1172,25152.0
2020-06-22 11:40:00,133.53,134.04,133.49,134.02,76839.0,122.1538,122.6203,122.1172,122.602,76839.0
2020-06-22 11:50:00,134.04,134.17,133.73,134.05,35710.0,122.6203,122.7393,122.3368,122.6295,35710.0
2020-06-22 12:00:00,134.07,134.5,134.07,134.44,29134.0,122.6478,123.0412,122.6478,122.9863,29134.0
2020-06-22 12:10:00,134.43,134.93,134.4,134.87,51898.0,122.9771,123.4345,122.9497,123.3796,51898.0
2020-06-22 12:20:00,134.87,134.95,134.78,134.91,40908.0,123.3796,123.4528,123.2973,123.4162,40908.0
2020-06-22 12:30:00,134.92,134.93,134.72,134.78,19991.0,123.4254,123.4345,123.2424,123.2973,19991.0
2020-06-22 12:40:00,134.8,135.02,134.73,134.88,55205.0,123.3156,123.5169,123.2516,123.3888,55205.0
2020-06-22 12:50:00,134.88,134.91,134.75,134.77,23176.0,123.3888,123.4162,123.2699,123.2882,23176.0
2020-06-22 13:00:00,134.8,135.0,134.61,134.66,49270.0,123.3156,123.4986,123.1418,123.1875,49270.0
2020-06-22 13:10:00,134.64,134.66,134.37,134.42,16953.0,123.1692,123.1875,122.9222,122.968,16953.0
2020-06-22 13:20:00,134.4,134.48,134.31,134.39,15631.0,122.9497,123.0229,122.8673,122.9405,15631.0
2020-06-22 13:30:00,134.38,134.59,134.36,134.42,21762.0,122.9314,123.1235,122.9131,122.968,21762.0
2020-06-22 13:40:00,134.45,134.59,134.28,134.56,27876.0,122.9954,123.1235,122.8399,123.096,27876.0
2020-06-22 13:50:00,134.57,134.57,134.42,134.43,20813.0,123.1052,123.1052,122.968,122.9771,20813.0
2020-06-22 14:00:00,134.45,134.45,133.98,134.15,42507.0,122.9954,122.9954,122.5655,122.721,42507.0
2020-06-22 14:10:00,134.17,134.17,133.89,133.91,30168.0,122.7393,122.7393,122.4831,122.5014,30168.0
2020-06-22 14:20:00,133.92,134.29,133.75,134.27,36542.0,122.5106,122.849,122.3551,122.8308,36542.0
2020-06-22 14:30:00,134.28,134.4,134.19,134.28,19871.0,122.8399,122.9497,122.7576,122.8399,19871.0
2020-06-22 14:40:00,134.23,134.24,134.07,134.08,29591.0,122.7942,122.8033,122.6478,122.6569,29591.0
2020-06-22 14:50:00,134.1,134.64,134.06,134.64,44102.0,122.6752,123.1692,122.6386,123.1692,44102.0
2020-06-22 15:00:00,134.64,134.77,134.54,134.71,24067.0,123.1692,123.2882,123.0777,123.2333,24067.0
2020-06-22 15:10:00,134.7,134.84,134.2,134.31,44515.0,123.2241,123.3522,122.7667,122.8673,44515.0
2020-06-22 15:20:00,134.28,134.28,134.04,134.18,58888.0,122.8399,122.8399,122.6203,122.7484,58888.0
2020-06-22 15:30:00,134.19,134.27,134.05,134.26,58981.0,122.7576,122.8308,122.6295,122.8216,58981.0
2020-06-22 15:40:00,134.24,134.74,134.2,134.63,95022.0,122.8033,123.2607,122.7667,123.1601,95022.0
2020-06-22 15:50:00,134.63,134.89,134.62,134.72,211029.0,123.1601,123.3979,123.1509,123.2424,211029.0
2020-06-23 09:30:00,136.39,136.39,135.4,136.29,98866.0,124.7701,124.7701,123.8645,124.6787,98866.0
2020-06-23 09:40:00,136.25,136.41,135.6,135.62,52017.0,124.6421,124.7884,124.0474,124.0657,52017.0
2020-06-23 09:50:00,135.65,136.05,135.42,135.98,92920.0,124.0932,124.4591,123.8828,124.3951,92920.0
2020-06-23 10:00:00,135.96,136.19,135.6,135.96,38103.0,124.3768,124.5872,124.0474,124.3768,38103.0
2020-06-23 10:10:00,135.97,136.25,135.9,136.12,38582.0,124.3859,124.6421,124.3219,124.5231,38582.0
2020-06-23 10:20:00,136.13,136.18,135.72,135.95,46966.0,124.5323,124.578,124.1572,124.3676,46966.0
2020-06-23 10:30:00,136.0,136.0,135.56,135.65,24475.0,124.4134,124.4134,124.0108,124.0932,24475.0
2020-06-23 10:40:00,135.61,135.85,135.22,135.43,40396.0,124.0566,124.2761,123.6998,123.8919,40396.0
2020-06-23 10:50:00,135.39,135.73,135.24,135.73,33206.0,123.8553,124.1664,123.7181,124.1664,33206.0
2020-06-23 11:00:00,135.69,136.21,135.62,136.17,68556.0,124.1298,124.6055,124.0657,124.5689,68556.0
2020-06-23 11:10:00,136.18,136.43,136.07,136.28,56185.0,124.578,124.8067,124.4774,124.6695,56185.0
2020-06-23 11:20:00,136.3,136.71,136.27,136.64,65420.0,124.6878,125.0629,124.6604,124.9988,65420.0
2020-06-23 11:30:00,136.67,136.67,136.37,136.39,20796.0,125.0263,125.0263,124.7518,124.7701,20796.0
2020-06-23 11:40:00,136.39,136.54,136.32,136.38,34122.0,124.7701,124.9074,124.7061,124.761,34122.0
2020-06-23 11:50:00,136.34,136.35,135.95,136.16,31756.0,124.7244,124.7335,124.3676,124.5597,31756.0
2020-06-23 12:00:00,136.18,136.29,136.01,136.06,42709.0,124.578,124.6787,124.4225,124.4682,42709.0
2020-06-23 12:10:00,136.06,136.2,136.02,136.03,18397.0,124.4682,124.5963,124.4317,124.4408,18397.0
2020-06-23 12:20:00,136.0,136.19,135.83,136.04,22059.0,124.4134,124.5872,124.2578,124.45,22059.0
2020-06-23 12:30:00,136.06,136.1,135.81,135.9,23010.0,124.4682,124.5048,124.2395,124.3219,23010.0
2020-06-23 12:40:00,135.88,135.9,135.73,135.85,21304.0,124.3036,124.3219,124.1664,124.2761,21304.0
2020-06-23 12:50:00,135.86,135.86,135.71,135.73,18174.0,124.2853,124.2853,124.1481,124.1664,18174.0
2020-06-23 13:00:00,135.72,135.82,135.58,135.79,27305.0,124.1572,124.2487,124.0291,124.2213,27305.0
2020-06-23 13:10:00,135.8,135.85,135.63,135.85,17460.0,124.2304,124.2761,124.0749,124.2761,17460.0
2020-06-23 13:20:00,135.84,136.12,135.82,136.03,16768.0,124.267,124.5231,124.2487,124.4408,16768.0
2020-06-23 13:30:00,136.04,136.1,135.88,136.0,17765.0,124.45,124.5048,124.3036,124.4134,17765.0
2020-06-23 13:40:00,136.02,136.06,135.83,135.93,22864.0,124.4317,124.4682,124.2578,124.3493,22864.0
2020-06-23 13:50:00,135.93,136.02,135.72,135.79,31605.0,124.3493,124.4317,124.1572,124.2213,31605.0
2020-06-23 14:00:00,135.78,135.78,135.55,135.65,29639.0,124.2121,124.2121,124.0017,124.0932,29639.0
2020-06-23 14:10:00,135.66,135.68,135.54,135.59,22421.0,124.1023,124.1206,123.9926,124.0383,22421.0
2020-06-23 14:20:00,135.62,135.8,135.56,135.66,34766.0,124.0657,124.2304,124.0108,124.1023,34766.0
2020-06-23 14:30:00,135.68,135.75,135.49,135.56,35393.0,124.1206,124.1847,123.9468,124.0108,35393.0
2020-06-23 14:40:00,135.56,135.65,134.88,134.95,52556.0,124.0108,124.0932,123.3888,123.4528,52556.0
2020-06-23 14:50:00,134.97,134.99,134.78,134.86,69435.0,123.4711,123.4894,123.2973,123.3705,69435.0
2020-06-23 15:00:00,134.88,134.95,134.7,134.92,57548.0,123.3888,123.4528,123.2241,123.4254,57548.0
2020-06-23 15:10:00,134.91,135.0,134.71,134.83,45502.0,123.4162,123.4986,123.2333,123.343,45502.0
2020-06-23 15:20:00,134.81,134.87,134.56,134.6,69076.0,123.3247,123.3796,123.096,123.1326,69076.0
2020-06-23 15:30:00,134.58,134.77,134.41,134.75,64201.0,123.1143,123.2882,122.9588,123.2699,64201.0
2020-06-23 15:40:00,134.75,134.77,134.53,134.72,104598.0,123.2699,123.2882,123.0686,123.2424,104598.0
2020-06-23 15:50:00,134.58,134.72,134.17,134.28,214697.0,123.1143,123.2424,122.7393,122.8399,214697.0
2020-06-24 09:30:00,133.27,134.42,133.13,134.41,98495.0,121.9159,122.968,121.7879,122.9588,98495.0
2020-06-24 09:40:00,134.45,134.46,133.3,133.33,43698.0,122.9954,123.0046,121.9434,121.9708,43698.0
2020-06-24 09:50:00,133.28,133.35,132.71,132.85,51420.0,121.9251,121.9891,121.4037,121.5317,51420.0
2020-06-24 10:00:00,132.88,132.9,132.19,132.22,102840.0,121.5592,121.5775,120.928,120.9554,102840.0
2020-06-24 10:10:00,132.2,132.55,132.1,132.32,68805.0,120.9371,121.2573,120.8456,121.0469,68805.0
2020-06-24 10:20:00,132.28,132.47,132.22,132.38,45352.0,121.0103,121.1841,120.9554,121.1018,45352.0
2020-06-24 10:30:00,132.3,132.3,131.52,131.59,103024.0,121.0286,121.0286,120.315,120.3791,103024.0
2020-06-24 10:40:00,131.62,131.75,131.41,131.5,83393.0,120.4065,120.5254,120.2144,120.2967,83393.0
2020-06-24 10:50:00,131.53,131.75,131.05,131.12,114425.0,120.3242,120.5254,119.8851,119.9491,114425.0
2020-06-24 11:00:00,131.09,131.18,130.69,130.77,127566.0,119.9217,120.004,119.5558,119.6289,127566.0
2020-06-24 11:10:00,130.75,130.89,130.12,130.31,130986.0,119.6106,119.7387,119.0343,119.2081,130986.0
2020-06-24 11:20:00,130.32,130.57,130.23,130.38,78648.0,119.2173,119.446,119.1349,119.2722,78648.0
2020-06-24 11:30:00,130.41,130.44,129.77,129.79,74326.0,119.2996,119.3271,118.7141,118.7324,74326.0
2020-06-24 11:40:00,129.8,129.86,128.97,129.12,96040.0,118.7416,118.7965,117.9823,118.1195,96040.0
2020-06-24 11:50:00,129.14,130.03,129.13,130.02,71001.0,118.1378,118.952,118.1287,118.9428,71001.0
2020-06-24 12:00:00,130.0,130.3,129.78,129.84,58101.0,118.9245,119.199,118.7233,118.7782,58101.0
2020-06-24 12:10:00,129.88,130.43,129.75,130.31,49801.0,118.8148,119.3179,118.6958,119.2081,49801.0
2020-06-24 12:20:00,130.26,130.43,129.99,130.12,55196.0,119.1624,119.3179,118.9154,119.0343,55196.0
2020-06-24 12:30:00,130.13,130.27,129.92,130.26,56383.0,119.0435,119.1715,118.8514,119.1624,56383.0
2020-06-24 12:40:00,130.26,130.87,130.23,130.8,82505.0,119.1624,119.7204,119.1349,119.6564,82505.0
2020-06-24 12:50:00,130.81,131.57,130.79,131.49,84307.0,119.6655,120.3608,119.6472,120.2876,84307.0
2020-06-24 13:00:00,131.48,131.61,131.33,131.43,42174.0,120.2784,120.3974,120.1412,120.2327,42174.0
2020-06-24 13:10:00,131.45,131.59,131.4,131.41,37458.0,120.251,120.3791,120.2053,120.2144,37458.0
2020-06-24 13:20:00,131.4,131.4,130.9,130.99,37903.0,120.2053,120.2053,119.7479,119.8302,37903.0
2020-06-24 13:30:00,130.99,131.27,130.83,131.15,31316.0,119.8302,120.0863,119.6838,119.9766,31316.0
2020-06-24 13:40:00,131.19,131.47,131.01,131.43,52180.0,120.0132,120.2693,119.8485,120.2327,52180.0
2020-06-24 13:50:00,131.51,131.9,131.42,131.75,73163.0,120.3059,120.6627,120.2236,120.5254,73163.0
2020-06-24 14:00:00,131.81,131.88,130.91,131.64,57764.0,120.5803,120.6444,119.757,120.4248,57764.0
2020-06-24 14:10:00,131.55,131.58,131.22,131.42,22881.0,120.3425,120.3699,120.0406,120.2236,22881.0
2020-06-24 14:20:00,131.44,131.71,131.22,131.6,25869.0,120.2419,120.4889,120.0406,120.3882,25869.0
2020-06-24 14:30:00,131.61,131.92,131.47,131.79,29763.0,120.3974,120.681,120.2693,120.562,29763.0
2020-06-24 14:40:00,131.77,131.83,131.27,131.43,28846.0,120.5437,120.5986,120.0863,120.2327,28846.0
2020-06-24 14:50:00,131.43,131.59,131.23,131.31,40130.0,120.2327,120.3791,120.0497,120.1229,40130.0
2020-06-24 15:00:00,131.31,131.67,131.29,131.63,27222.0,120.1229,120.4523,120.1046,120.4157,27222.0
2020-06-24 15:10:00,131.68,132.49,131.51,132.44,45769.0,120.4614,121.2024,120.3059,121.1567,45769.0
2020-06-24 15:20:00,132.46,132.54,132.12,132.24,44559.0,121.175,121.2481,120.8639,120.9737,44559.0
2020-06-24 15:30:00,132.25,132.47,132.15,132.32,71089.0,120.9828,121.1841,120.8914,121.0469,71089.0
2020-06-24 15:40:00,132.32,132.8,132.28,132.43,101488.0,121.0469,121.486,121.0103,121.1475,101488.0
2020-06-24 15:50:00,132.37,132.44,131.84,131.98,189455.0,121.0926,121.1567,120.6078,120.7358,189455.0
2020-06-25 09:30:00,131.35,131.43,130.48,131.1,174654.0,120.1595,120.2327,119.3636,119.9308,174654.0
2020-06-25 09:40:00,130.91,131.0,129.65,129.94,116608.0,119.757,119.8393,118.6044,118.8696,116608.0
2020-06-25 09:50:00,129.75,130.38,129.69,130.37,124369.0,118.6958,119.2722,118.6409,119.263,124369.0
2020-06-25 10:00:00,130.33,130.6,129.97,130.33,51263.0,119.2264,119.4734,118.8971,119.2264,51263.0
2020-06-25 10:10:00,130.34,130.99,130.34,130.53,100975.0,119.2356,119.8302,119.2356,119.4094,100975.0
2020-06-25 10:20:00,130.51,131.11,130.51,130.89,43345.0,119.3911,119.94,119.3911,119.7387,43345.0
2020-06-25 10:30:00,130.89,131.04,130.57,130.66,52912.0,119.7387,119.8759,119.446,119.5283,52912.0
2020-06-25 10:40:00,130.7,130.9,130.42,130.74,45785.0,119.5649,119.7479,119.3088,119.6015,45785.0
2020-06-25 10:50:00,130.69,130.81,130.21,130.23,182082.0,119.5558,119.6655,119.1166,119.1349,182082.0
2020-06-25 11:00:00,130.16,130.28,129.78,129.98,169775.0,119.0709,119.1807,118.7233,118.9062,169775.0
2020-06-25 11:10:00,130.0,130.81,129.92,130.78,41571.0,118.9245,119.6655,118.8514,119.6381,41571.0
2020-06-25 11:20:00,130.77,130.87,130.62,130.74,91513.0,119.6289,119.7204,119.4917,119.6015,91513.0
2020-06-25 11:30:00,130.76,130.79,130.13,130.44,67071.0,119.6198,119.6472,119.0435,119.3271,67071.0
2020-06-25 11:40:00,130.47,130.58,130.15,130.5,51469.0,119.3545,119.4551,119.0618,119.3819,51469.0
2020-06-25 11:50:00,130.52,130.93,130.45,130.87,39006.0,119.4002,119.7753,119.3362,119.7204,39006.0
2020-06-25 12:00:00,130.9,131.68,130.89,131.37,68876.0,119.7479,120.4614,119.7387,120.1778,68876.0
2020-06-25 12:10:00,131.35,131.68,131.31,131.62,70727.0,120.1595,120.4614,120.1229,120.4065,70727.0
2020-06-25 12:20:00,131.6,131.73,131.12,131.12,91553.0,120.3882,120.5071,119.9491,119.9491,91553.0
2020-06-25 12:30:00,131.12,131.4,131.05,131.19,35707.0,119.9491,120.2053,119.8851,120.0132,35707.0
2020-06-25 12:40:00,131.18,131.44,131.05,131.07,28093.0,120.004,120.2419,119.8851,119.9034,28093.0
2020-06-25 12:50:00,131.08,131.18,130.7,130.75,49224.0,119.9125,120.004,119.5649,119.6106,49224.0
2020-06-25 13:00:00,130.75,130.81,130.43,130.51,82053.0,119.6106,119.6655,119.3179,119.3911,82053.0
2020-06-25 13:10:00,130.55,130.79,130.45,130.57,26006.0,119.4277,119.6472,119.3362,119.446,26006.0
2020-06-25 13:20:00,130.55,130.62,130.11,130.11,61580.0,119.4277,119.4917,119.0252,119.0252,61580.0
2020-06-25 13:30:00,130.12,130.37,129.94,130.26,65382.0,119.0343,119.263,118.8696,119.1624,65382.0
2020-06-25 13:40:00,130.28,130.45,130.23,130.37,29546.0,119.1807,119.3362,119.1349,119.263,29546.0
2020-06-25 13:50:00,130.37,130.37,130.14,130.25,38274.0,119.263,119.263,119.0526,119.1532,38274.0
2020-06-25 14:00:00,130.26,130.57,130.2,130.46,64247.0,119.1624,119.446,119.1075,119.3453,64247.0
2020-06-25 14:10:00,130.45,130.83,130.43,130.63,30101.0,119.3362,119.6838,119.3179,119.5009,30101.0
2020-06-25 14:20:00,130.6,130.62,130.26,130.42,44725.0,119.4734,119.4917,119.1624,119.3088,44725.0
2020-06-25 14:30:00,130.39,130.42,130.05,130.19,65154.0,119.2813,119.3088,118.9703,119.0983,65154.0
2020-06-25 14:40:00,130.15,130.25,130.02,130.03,44405.0,119.0618,119.1532,118.9428,118.952,44405.0
2020-06-25 14:50:00,130.0,130.2,129.88,129.89,54184.0,118.9245,119.1075,118.8148,118.8239,54184.0
2020-06-25 15:00:00,129.88,130.66,129.8,130.49,93091.0,118.8148,119.5283,118.7416,119.3728,93091.0
2020-06-25 15:10:00,130.49,130.59,130.3,130.52,52906.0,119.3728,119.4643,119.199,119.4002,52906.0
2020-06-25 15:20:00,130.49,131.05,130.49,130.88,94445.0,119.3728,119.8851,119.3728,119.7296,94445.0
2020-06-25 15:30:00,130.89,131.38,130.67,131.18,94513.0,119.7387,120.187,119.5375,120.004,94513.0
2020-06-25 15:40:00,131.18,131.47,131.09,131.26,117498.0,120.004,120.2693,119.9217,120.0772,117498.0
2020-06-25 15:50:00,131.26,132.01,131.24,131.73,227209.0,120.0772,120.7633,120.0589,120.5071,227209.0
2020-06-26 09:30:00,132.12,132.51,131.79,132.12,97166.0,120.8639,121.2207,120.562,120.8639,97166.0
2020-06-26 09:40:00,132.18,132.69,131.91,132.64,60454.0,120.9188,121.3854,120.6718,121.3396,60454.0
2020-06-26 09:50:00,132.63,132.84,132.41,132.69,71316.0,121.3305,121.5226,121.1292,121.3854,71316.0
2020-06-26 10:00:00,132.63,132.67,132.35,132.42,53185.0,121.3305,121.3671,121.0743,121.1384,53185.0
2020-06-26 10:10:00,132.39,132.41,131.54,131.74,50546.0,121.1109,121.1292,120.3333,120.5163,50546.0
2020-06-26 10:20:00,131.76,131.81,131.18,131.61,59247.0,120.5346,120.5803,120.004,120.3974,59247.0
2020-06-26 10:30:00,131.6,131.93,130.91,131.02,34508.0,120.3882,120.6901,119.757,119.8576,34508.0
2020-06-26 10:40:00,131.01,131.51,131.0,131.08,34768.0,119.8485,120.3059,119.8393,119.9125,34768.0
2020-06-26 10:50:00,131.08,131.44,130.91,131.12,30122.0,119.9125,120.2419,119.757,119.9491,30122.0
2020-06-26 11:00:00,131.15,131.99,131.15,131.91,49438.0,119.9766,120.745,119.9766,120.6718,49438.0
2020-06-26 11:10:00,131.91,132.05,131.58,131.7,38504.0,120.6718,120.7999,120.3699,120.4797,38504.0
2020-06-26 11:20:00,131.64,131.79,131.4,131.7,23488.0,120.4248,120.562,120.2053,120.4797,23488.0
2020-06-26 11:30:00,131.7,131.77,131.4,131.77,21161.0,120.4797,120.5437,120.2053,120.5437,21161.0
2020-06-26 11:40:00,131.71,131.71,131.42,131.69,23221.0,120.4889,120.4889,120.2236,120.4706,23221.0
2020-06-26 11:50:00,131.66,131.72,131.38,131.59,38512.0,120.4431,120.498,120.187,120.3791,38512.0
2020-06-26 12:00:00,131.62,131.62,131.12,131.18,33000.0,120.4065,120.4065,119.9491,120.004,33000.0
2020-06-26 12:10:00,131.19,131.31,130.76,130.81,37486.0,120.0132,120.1229,119.6198,119.6655,37486.0
2020-06-26 12:20:00,130.77,131.19,130.51,130.91,49454.0,119.6289,120.0132,119.3911,119.757,49454.0
2020-06-26 12:30:00,130.96,130.99,130.57,130.77,47085.0,119.8027,119.8302,119.446,119.6289,47085.0
2020-06-26 12:40:00,130.72,130.73,130.2,130.39,45575.0,119.5832,119.5923,119.1075,119.2813,45575.0
2020-06-26 12:50:00,130.38,130.66,130.3,130.59,58154.0,119.2722,119.5283,119.199,119.4643,58154.0
2020-06-26 13:00:00,130.58,130.96,130.42,130.89,29221.0,119.4551,119.8027,119.3088,119.7387,29221.0
2020-06-26 13:10:00,130.88,130.92,130.71,130.85,49229.0,119.7296,119.7662,119.574,119.7021,49229.0
2020-06-26 13:20:00,130.87,131.0,130.69,130.71,37172.0,119.7204,119.8393,119.5558,119.574,37172.0
2020-06-26 13:30:00,130.73,130.75,130.39,130.58,33853.0,119.5923,119.6106,119.2813,119.4551,33853.0
2020-06-26 13:40:00,130.58,130.6,130.32,130.4,52070.0,119.4551,119.4734,119.2173,119.2905,52070.0
2020-06-26 13:50:00,130.43,130.44,130.01,130.06,75732.0,119.3179,119.3271,118.9337,118.9794,75732.0
2020-06-26 14:00:00,130.01,130.3,129.88,130.29,42018.0,118.9337,119.199,118.8148,119.1898,42018.0
2020-06-26 14:10:00,130.3,130.38,130.06,130.06,52805.0,119.199,119.2722,118.9794,118.9794,52805.0
2020-06-26 14:20:00,130.01,130.04,129.61,129.65,48614.0,118.9337,118.9611,118.5678,118.6044,48614.0
2020-06-26 14:30:00,129.65,129.75,129.46,129.53,64157.0,118.6044,118.6958,118.4305,118.4946,64157.0
2020-06-26 14:40:00,129.51,129.71,129.42,129.63,66897.0,118.4763,118.6592,118.394,118.5861,66897.0
2020-06-26 14:50:00,129.64,130.05,129.64,129.94,60109.0,118.5952,118.9703,118.5952,118.8696,60109.0
2020-06-26 15:00:00,129.93,130.22,129.8,129.91,71543.0,118.8605,119.1258,118.7416,118.8422,71543.0
2020-06-26 15:10:00,129.92,130.17,129.61,129.63,72947.0,118.8514,119.0801,118.5678,118.5861,72947.0
2020-06-26 15:20:00,129.64,129.85,129.39,129.75,124715.0,118.5952,118.7873,118.3665,118.6958,124715.0
2020-06-26 15:30:00,129.74,129.74,129.18,129.46,131919.0,118.6867,118.6867,118.1744,118.4305,131919.0
2020-06-26 15:40:00,129.46,130.02,129.34,129.75,170476.0,118.4305,118.9428,118.3208,118.6958,170476.0
2020-06-26 15:50:00,129.73,129.77,128.93,129.46,426866.0,118.6775,118.7141,117.9457,118.4305,426866.0
2020-06-29 09:30:00,130.37,130.6,129.48,129.53,90041.0,119.263,119.4734,118.4488,118.4946,90041.0
2020-06-29 09:40:00,129.58,130.24,129.31,130.22,60084.0,118.5403,119.1441,118.2933,119.1258,60084.0
2020-06-29 09:50:00,130.2,130.85,129.88,130.66,93758.0,119.1075,119.7021,118.8148,119.5283,93758.0
2020-06-29 10:00:00,130.66,131.43,130.6,131.38,77893.0,119.5283,120.2327,119.4734,120.187,77893.0
2020-06-29 10:10:00,131.38,131.99,131.19,131.94,53369.0,120.187,120.745,120.0132,120.6993,53369.0
2020-06-29 10:20:00,131.94,131.98,131.56,131.65,64098.0,120.6993,120.7358,120.3516,120.434,64098.0
2020-06-29 10:30:00,131.67,131.97,131.61,131.73,108785.0,120.4523,120.7267,120.3974,120.5071,108785.0
2020-06-29 10:40:00,131.76,132.11,131.72,132.07,38590.0,120.5346,120.8548,120.498,120.8182,38590.0
2020-06-29 10:50:00,132.03,132.37,132.02,132.06,52444.0,120.7816,121.0926,120.7724,120.809,52444.0
2020-06-29 11:00:00,132.07,132.33,131.86,132.0,39567.0,120.8182,121.056,120.6261,120.7541,39567.0
2020-06-29 11:10:00,131.99,132.25,131.88,132.25,41780.0,120.745,120.9828,120.6444,120.9828,41780.0
2020-06-29 11:20:00,132.27,132.53,132.07,132.32,44689.0,121.0011,121.239,120.8182,121.0469,44689.0
2020-06-29 11:30:00,132.32,132.44,132.19,132.37,58099.0,121.0469,121.1567,120.928,121.0926,58099.0
2020-06-29 11:40:00,132.4,132.66,132.36,132.55,35852.0,121.1201,121.3579,121.0835,121.2573,35852.0
2020-06-29 11:50:00,132.53,132.6,132.09,132.1,34386.0,121.239,121.303,120.8365,120.8456,34386.0
2020-06-29 12:00:00,132.1,132.39,132.08,132.33,36025.0,120.8456,121.1109,120.8273,121.056,36025.0
2020-06-29 12:10:00,132.28,132.55,132.18,132.48,32009.0,121.0103,121.2573,120.9188,121.1933,32009.0
2020-06-29 12:20:00,132.52,132.66,132.49,132.58,28792.0,121.2298,121.3579,121.2024,121.2847,28792.0
2020-06-29 12:30:00,132.56,132.81,132.49,132.67,22144.0,121.2664,121.4951,121.2024,121.3671,22144.0
2020-06-29 12:40:00,132.68,132.99,132.66,132.82,32029.0,121.3762,121.6598,121.3579,121.5043,32029.0
2020-06-29 12:50:00,132.85,132.9,132.62,132.68,21690.0,121.5317,121.5775,121.3213,121.3762,21690.0
2020-06-29 13:00:00,132.69,132.78,132.49,132.75,38904.0,121.3854,121.4677,121.2024,121.4402,38904.0
2020-06-29 13:10:00,132.78,132.92,132.78,132.8,30597.0,121.4677,121.5958,121.4677,121.486,30597.0
2020-06-29 13:20:00,132.78,133.0,132.69,132.94,67063.0,121.4677,121.6689,121.3854,121.6141,67063.0
2020-06-29 13:30:00,132.95,133.53,132.9,133.43,65192.0,121.6232,122.1538,121.5775,122.0623,65192.0
2020-06-29 13:40:00,133.45,133.45,132.99,133.07,77899.0,122.0806,122.0806,121.6598,121.733,77899.0
2020-06-29 13:50:00,133.06,133.14,132.83,132.83,29425.0,121.7238,121.797,121.5134,121.5134,29425.0
2020-06-29 14:00:00,132.85,133.11,132.85,132.95,29854.0,121.5317,121.7696,121.5317,121.6232,29854.0
2020-06-29 14:10:00,132.94,133.37,132.93,133.29,38492.0,121.6141,122.0074,121.6049,121.9342,38492.0
2020-06-29 14:20:00,133.24,133.32,132.93,133.02,31096.0,121.8885,121.9617,121.6049,121.6872,31096.0
2020-06-29 14:30:00,133.02,133.36,133.01,133.32,32747.0,121.6872,121.9983,121.6781,121.9617,32747.0
2020-06-29 14:40:00,133.31,133.31,132.74,132.96,45643.0,121.9525,121.9525,121.4311,121.6324,45643.0
2020-06-29 14:50:00,132.95,133.05,132.71,132.78,42816.0,121.6232,121.7147,121.4037,121.4677,42816.0
2020-06-29 15:00:00,132.82,132.9,132.55,132.62,49295.0,121.5043,121.5775,121.2573,121.3213,49295.0
2020-06-29 15:10:00,132.64,132.67,132.3,132.65,62515.0,121.3396,121.3671,121.0286,121.3488,62515.0
2020-06-29 15:20:00,132.61,132.71,132.45,132.5,80233.0,121.3122,121.4037,121.1658,121.2115,80233.0
2020-06-29 15:30:00,132.49,133.06,132.49,132.99,76986.0,121.2024,121.7238,121.2024,121.6598,76986.0
2020-06-29 15:40:00,133.0,133.04,132.3,132.39,99596.0,121.6689,121.7055,121.0286,121.1109,99596.0
2020-06-29 15:50:00,132.41,133.54,132.36,133.53,236163.0,121.1292,122.1629,121.0835,122.1538,236163.0
2020-06-30 09:30:00,134.3,134.42,133.13,133.86,138216.0,122.8582,122.968,121.7879,122.4557,138216.0
2020-06-30 09:40:00,133.79,134.25,133.35,133.69,59433.0,122.3916,122.8125,121.9891,122.3002,59433.0
2020-06-30 09:50:00,133.72,134.25,133.2,134.21,44594.0,122.3276,122.8125,121.8519,122.7759,44594.0
2020-06-30 10:00:00,134.2,134.25,133.72,133.93,72078.0,122.7667,122.8125,122.3276,122.5197,72078.0
2020-06-30 10:10:00,133.92,134.11,133.78,133.89,39578.0,122.5106,122.6844,122.3825,122.4831,39578.0
2020-06-30 10:20:00,133.98,134.63,133.95,134.29,47140.0,122.5655,123.1601,122.538,122.849,47140.0
2020-06-30 10:30:00,134.37,134.42,133.87,134.01,46579.0,122.9222,122.968,122.4648,122.5929,46579.0
2020-06-30 10:40:00,134.05,134.65,134.04,134.48,52555.0,122.6295,123.1784,122.6203,123.0229,52555.0
2020-06-30 10:50:00,134.49,134.98,134.46,134.85,36717.0,123.032,123.4803,123.0046,123.3613,36717.0
2020-06-30 11:00:00,134.8,134.85,134.39,134.68,46088.0,123.3156,123.3613,122.9405,123.2058,46088.0
2020-06-30 11:10:00,134.67,134.92,134.55,134.88,34028.0,123.1967,123.4254,123.0869,123.3888,34028.0
2020-06-30 11:20:00,134.86,135.11,134.83,134.9,35226.0,123.3705,123.5992,123.343,123.4071,35226.0
2020-06-30 11:30:00,134.9,134.92,134.52,134.63,27044.0,123.4071,123.4254,123.0595,123.1601,27044.0
2020-06-30 11:40:00,134.64,134.69,134.48,134.51,33027.0,123.1692,123.215,123.0229,123.0503,33027.0
2020-06-30 11:50:00,134.53,134.71,134.38,134.6,28930.0,123.0686,123.2333,122.9314,123.1326,28930.0
2020-06-30 12:00:00,134.61,134.67,134.29,134.66,30890.0,123.1418,123.1967,122.849,123.1875,30890.0
2020-06-30 12:10:00,134.68,134.96,134.58,134.87,35237.0,123.2058,123.462,123.1143,123.3796,35237.0
2020-06-30 12:20:00,134.86,135.12,134.75,135.04,51147.0,123.3705,123.6083,123.2699,123.5351,51147.0
2020-06-30 12:30:00,135.03,135.22,134.87,135.07,55480.0,123.526,123.6998,123.3796,123.5626,55480.0
2020-06-30 12:40:00,135.08,135.08,134.42,134.57,40370.0,123.5717,123.5717,122.968,123.1052,40370.0
2020-06-30 12:50:00,134.59,134.7,134.2,134.46,35259.0,123.1235,123.2241,122.7667,123.0046,35259.0
2020-06-30 13:00:00,134.42,134.59,134.39,134.41,24822.0,122.968,123.1235,122.9405,122.9588,24822.0
2020-06-30 13:10:00,134.36,134.38,134.1,134.31,27848.0,122.9131,122.9314,122.6752,122.8673,27848.0
2020-06-30 13:20:00,134.3,134.3,133.73,133.94,74372.0,122.8582,122.8582,122.3368,122.5289,74372.0
2020-06-30 13:30:00,133.89,134.0,133.73,133.95,26947.0,122.4831,122.5838,122.3368,122.538,26947.0
2020-06-30 13:40:00,133.96,134.08,133.7,134.02,38696.0,122.5472,122.6569,122.3093,122.602,38696.0
2020-06-30 13:50:00,133.99,134.25,133.91,134.03,30774.0,122.5746,122.8125,122.5014,122.6112,30774.0
2020-06-30 14:00:00,134.02,134.03,133.75,133.93,41082.0,122.602,122.6112,122.3551,122.5197,41082.0
2020-06-30 14:10:00,133.93,134.14,133.76,134.09,46779.0,122.5197,122.7118,122.3642,122.6661,46779.0
2020-06-30 14:20:00,134.08,134.39,134.03,134.38,25917.0,122.6569,122.9405,122.6112,122.9314,25917.0
2020-06-30 14:30:00,134.37,134.61,134.32,134.59,29604.0,122.9222,123.1418,122.8765,123.1235,29604.0
2020-06-30 14:40:00,134.59,134.64,134.38,134.5,47173.0,123.1235,123.1692,122.9314,123.0412,47173.0
2020-06-30 14:50:00,134.5,134.64,134.45,134.63,33695.0,123.0412,123.1692,122.9954,123.1601,33695.0
2020-06-30 15:00:00,134.62,134.63,134.19,134.19,43538.0,123.1509,123.1601,122.7576,122.7576,43538.0
2020-06-30 15:10:00,134.18,134.35,134.16,134.27,46027.0,122.7484,122.9039,122.7301,122.8308,46027.0
2020-06-30 15:20:00,134.28,134.72,134.28,134.7,70543.0,122.8399,123.2424,122.8399,123.2241,70543.0
2020-06-30 15:30:00,134.71,135.17,134.7,135.07,134107.0,123.2333,123.6541,123.2241,123.5626,134107.0
2020-06-30 15:40:00,135.08,135.21,134.75,134.78,148128.0,123.5717,123.6907,123.2699,123.2973,148128.0
2020-06-30 15:50:00,134.82,135.94,134.74,135.06,471778.0,123.3339,124.3585,123.2607,123.5534,471778.0
2020-07-01 09:30:00,135.4,135.91,134.9,135.48,121125.0,123.8645,124.331,123.4071,123.9377,121125.0
2020-07-01 09:40:00,135.39,135.8,135.39,135.57,43826.0,123.8553,124.2304,123.8553,124.02,43826.0
2020-07-01 09:50:00,135.57,135.61,134.75,135.24,54179.0,124.02,124.0566,123.2699,123.7181,54179.0
2020-07-01 10:00:00,135.32,135.8,134.99,135.56,54122.0,123.7913,124.2304,123.4894,124.0108,54122.0
2020-07-01 10:10:00,135.67,136.2,135.45,136.08,94348.0,124.1115,124.5963,123.9102,124.4865,94348.0
2020-07-01 10:20:00,136.04,136.29,135.86,136.07,176035.0,124.45,124.6787,124.2853,124.4774,176035.0
2020-07-01 10:30:00,136.11,136.11,135.71,135.93,61495.0,124.514,124.514,124.1481,124.3493,61495.0
2020-07-01 10:40:00,135.93,136.02,135.55,135.8,75158.0,124.3493,124.4317,124.0017,124.2304,75158.0
2020-07-01 10:50:00,135.8,135.81,135.43,135.67,113011.0,124.2304,124.2395,123.8919,124.1115,113011.0
2020-07-01 11:00:00,135.68,135.7,135.2,135.36,46801.0,124.1206,124.1389,123.6815,123.8279,46801.0
2020-07-01 11:10:00,135.37,135.69,135.24,135.61,56510.0,123.837,124.1298,123.7181,124.0566,56510.0
2020-07-01 11:20:00,135.6,135.72,135.33,135.43,127363.0,124.0474,124.1572,123.8004,123.8919,127363.0
2020-07-01 11:30:00,135.45,135.64,135.38,135.5,44507.0,123.9102,124.084,123.8462,123.956,44507.0
2020-07-01 11:40:00,135.5,135.74,135.47,135.71,47647.0,123.956,124.1755,123.9285,124.1481,47647.0
2020-07-01 11:50:00,135.71,135.83,135.62,135.66,45073.0,124.1481,124.2578,124.0657,124.1023,45073.0
2020-07-01 12:00:00,135.66,135.72,135.42,135.67,50770.0,124.1023,124.1572,123.8828,124.1115,50770.0
2020-07-01 12:10:00,135.66,135.74,135.54,135.72,41247.0,124.1023,124.1755,123.9926,124.1572,41247.0
2020-07-01 12:20:00,135.68,135.81,135.66,135.74,28433.0,124.1206,124.2395,124.1023,124.1755,28433.0
2020-07-01 12:30:00,135.72,135.81,135.5,135.74,43715.0,124.1572,124.2395,123.956,124.1755,43715.0
2020-07-01 12:40:00,135.74,135.76,135.31,135.53,67287.0,124.1755,124.1938,123.7821,123.9834,67287.0
2020-07-01 12:50:00,135.55,135.59,135.09,135.41,34385.0,124.0017,124.0383,123.5809,123.8736,34385.0
2020-07-01 13:00:00,135.44,135.44,135.2,135.23,19313.0,123.9011,123.9011,123.6815,123.709,19313.0
2020-07-01 13:10:00,135.22,135.49,135.2,135.33,27664.0,123.6998,123.9468,123.6815,123.8004,27664.0
2020-07-01 13:20:00,135.32,135.52,135.24,135.41,31663.0,123.7913,123.9743,123.7181,123.8736,31663.0
2020-07-01 13:30:00,135.41,135.45,135.12,135.16,56580.0,123.8736,123.9102,123.6083,123.6449,56580.0
2020-07-01 13:40:00,135.16,135.16,134.82,135.0,52862.0,123.6449,123.6449,123.3339,123.4986,52862.0
2020-07-01 13:50:00,134.98,135.14,134.83,135.09,52871.0,123.4803,123.6266,123.343,123.5809,52871.0
2020-07-01 14:00:00,135.07,135.41,135.04,135.3,65690.0,123.5626,123.8736,123.5351,123.773,65690.0
2020-07-01 14:10:00,135.3,135.47,135.19,135.43,45471.0,123.773,123.9285,123.6724,123.8919,45471.0
2020-07-01 14:20:00,135.44,135.66,135.36,135.59,43655.0,123.9011,124.1023,123.8279,124.0383,43655.0
2020-07-01 14:30:00,135.58,135.73,135.51,135.59,52738.0,124.0291,124.1664,123.9651,124.0383,52738.0
2020-07-01 14:40:00,135.59,135.62,135.39,135.4,40074.0,124.0383,124.0657,123.8553,123.8645,40074.0
2020-07-01 14:50:00,135.39,135.79,135.36,135.72,101955.0,123.8553,124.2213,123.8279,124.1572,101955.0
2020-07-01 15:00:00,135.72,136.05,135.71,135.88,53556.0,124.1572,124.4591,124.1481,124.3036,53556.0
2020-07-01 15:10:00,135.89,136.0,135.76,135.85,68395.0,124.3127,124.4134,124.1938,124.2761,68395.0
2020-07-01 15:20:00,135.84,136.02,135.83,135.85,86763.0,124.267,124.4317,124.2578,124.2761,86763.0
2020-07-01 15:30:00,135.85,136.01,135.71,135.74,114958.0,124.2761,124.4225,124.1481,124.1755,114958.0
2020-07-01 15:40:00,135.74,136.06,135.61,136.0,109460.0,124.1755,124.4682,124.0566,124.4134,109460.0
2020-07-01 15:50:00,135.99,136.15,135.21,135.63,427081.0,124.4042,124.5506,123.6907,124.0749,427081.0
2020-07-02 09:30:00,137.24,138.07,137.07,137.5,236114.0,125.5477,126.307,125.3922,125.7856,236114.0
2020-07-02 09:40:00,137.54,137.65,137.26,137.51,81037.0,125.8222,125.9228,125.566,125.7947,81037.0
2020-07-02 09:50:00,137.51,137.88,137.23,137.85,92324.0,125.7947,126.1332,125.5386,126.1057,92324.0
2020-07-02 10:00:00,137.86,138.18,137.46,137.66,73819.0,126.1149,126.4076,125.749,125.9319,73819.0
2020-07-02 10:10:00,137.67,137.75,137.25,137.39,54328.0,125.9411,126.0143,125.5569,125.6849,54328.0
2020-07-02 10:20:00,137.41,137.51,136.59,136.69,68289.0,125.7032,125.7947,124.9531,125.0446,68289.0
2020-07-02 10:30:00,136.67,137.0,136.66,136.94,60741.0,125.0263,125.3282,125.0171,125.2733,60741.0
2020-07-02 10:40:00,136.98,137.61,136.95,137.36,62776.0,125.3099,125.8862,125.2824,125.6575,62776.0
2020-07-02 10:50:00,137.4,137.49,136.52,136.59,45272.0,125.6941,125.7764,124.8891,124.9531,45272.0
2020-07-02 11:00:00,136.61,136.77,136.2,136.25,52416.0,124.9714,125.1178,124.5963,124.6421,52416.0
2020-07-02 11:10:00,136.29,136.29,135.81,136.22,46850.0,124.6787,124.6787,124.2395,124.6146,46850.0
2020-07-02 11:20:00,136.25,136.5,136.06,136.31,37882.0,124.6421,124.8708,124.4682,124.697,37882.0
2020-07-02 11:30:00,136.5,136.5,136.22,136.3,55184.0,124.8708,124.8708,124.6146,124.6878,55184.0
2020-07-02 11:40:00,136.28,136.5,136.18,136.4,32827.0,124.6695,124.8708,124.578,124.7793,32827.0
2020-07-02 11:50:00,136.43,136.48,136.1,136.14,38005.0,124.8067,124.8525,124.5048,124.5414,38005.0
2020-07-02 12:00:00,136.14,136.25,135.79,136.24,33197.0,124.5414,124.6421,124.2213,124.6329,33197.0
2020-07-02 12:10:00,136.26,136.5,136.2,136.45,45458.0,124.6512,124.8708,124.5963,124.825,45458.0
2020-07-02 12:20:00,136.44,136.82,136.33,136.81,36967.0,124.8159,125.1635,124.7152,125.1544,36967.0
2020-07-02 12:30:00,136.83,136.88,136.68,136.87,43757.0,125.1726,125.2184,125.0354,125.2092,43757.0
2020-07-02 12:40:00,136.87,136.87,136.57,136.63,36649.0,125.2092,125.2092,124.9348,124.9897,36649.0
2020-07-02 12:50:00,136.63,136.78,136.59,136.7,31143.0,124.9897,125.1269,124.9531,125.0537,31143.0
2020-07-02 13:00:00,136.72,136.73,136.52,136.7,31390.0,125.072,125.0812,124.8891,125.0537,31390.0
2020-07-02 13:10:00,136.69,136.79,136.63,136.73,37563.0,125.0446,125.1361,124.9897,125.0812,37563.0
2020-07-02 13:20:00,136.72,137.23,136.72,137.16,55853.0,125.072,125.5386,125.072,125.4745,55853.0
2020-07-02 13:30:00,137.16,137.19,136.76,136.89,46045.0,125.4745,125.502,125.1086,125.2275,46045.0
2020-07-02 13:40:00,136.9,137.32,136.84,137.32,35482.0,125.2367,125.6209,125.1818,125.6209,35482.0
2020-07-02 13:50:00,137.31,137.31,136.99,137.0,60581.0,125.6118,125.6118,125.319,125.3282,60581.0
2020-07-02 14:00:00,136.99,137.14,136.82,136.87,112903.0,125.319,125.4562,125.1635,125.2092,112903.0
2020-07-02 14:10:00,136.88,136.9,136.47,136.53,77001.0,125.2184,125.2367,124.8433,124.8982,77001.0
2020-07-02 14:20:00,136.54,136.6,136.4,136.55,43406.0,124.9074,124.9622,124.7793,124.9165,43406.0
2020-07-02 14:30:00,136.54,136.64,136.26,136.34,52501.0,124.9074,124.9988,124.6512,124.7244,52501.0
2020-07-02 14:40:00,136.35,136.67,136.34,136.58,37416.0,124.7335,125.0263,124.7244,124.9439,37416.0
2020-07-02 14:50:00,136.58,136.61,136.39,136.45,33079.0,124.9439,124.9714,124.7701,124.825,33079.0
2020-07-02 15:00:00,136.45,136.58,136.34,136.48,56266.0,124.825,124.9439,124.7244,124.8525,56266.0
2020-07-02 15:10:00,136.42,136.49,136.16,136.2,40126.0,124.7976,124.8616,124.5597,124.5963,40126.0
2020-07-02 15:20:00,136.21,136.36,136.08,136.08,38320.0,124.6055,124.7427,124.4865,124.4865,38320.0
2020-07-02 15:30:00,136.09,136.22,135.99,136.05,58327.0,124.4957,124.6146,124.4042,124.4591,58327.0
2020-07-02 15:40:00,136.07,136.1,135.48,135.53,109889.0,124.4774,124.5048,123.9377,123.9834,109889.0
2020-07-02 15:50:00,135.53,135.77,135.11,135.71,253227.0,123.9834,124.203,123.5992,124.1481,253227.0
2020-07-06 09:30:00,137.42,137.8,136.99,137.42,115223.0,125.7124,126.06,125.319,125.7124,115223.0
2020-07-06 09:40:00,137.47,137.78,137.15,137.37,45962.0,125.7581,126.0417,125.4654,125.6666,45962.0
2020-07-06 09:50:00,137.34,138.11,137.31,137.95,59114.0,125.6392,126.3436,125.6118,126.1972,59114.0
2020-07-06 10:00:00,138.01,138.25,137.1,137.53,112945.0,126.2521,126.4717,125.4196,125.813,112945.0
2020-07-06 10:10:00,137.52,137.58,137.07,137.38,52102.0,125.8039,125.8588,125.3922,125.6758,52102.0
2020-07-06 10:20:00,137.33,137.7,137.16,137.5,40506.0,125.6301,125.9685,125.4745,125.7856,40506.0
2020-07-06 10:30:00,137.49,137.97,137.4,137.93,46270.0,125.7764,126.2155,125.6941,126.1789,46270.0
2020-07-06 10:40:00,137.93,138.02,137.55,137.87,53658.0,126.1789,126.2613,125.8313,126.124,53658.0
2020-07-06 10:50:00,137.86,137.88,137.31,137.49,32647.0,126.1149,126.1332,125.6118,125.7764,32647.0
2020-07-06 11:00:00,137.52,137.55,137.31,137.5,25098.0,125.8039,125.8313,125.6118,125.7856,25098.0
2020-07-06 11:10:00,137.5,137.71,137.35,137.46,42823.0,125.7856,125.9777,125.6483,125.749,42823.0
2020-07-06 11:20:00,137.45,137.5,137.29,137.36,36353.0,125.7398,125.7856,125.5935,125.6575,36353.0
2020-07-06 11:30:00,137.35,137.6,137.24,137.57,41820.0,125.6483,125.877,125.5477,125.8496,41820.0
2020-07-06 11:40:00,137.59,137.6,137.43,137.48,22577.0,125.8679,125.877,125.7215,125.7673,22577.0
2020-07-06 11:50:00,137.48,137.48,136.93,136.97,28497.0,125.7673,125.7673,125.2641,125.3007,28497.0
2020-07-06 12:00:00,136.96,137.01,136.7,136.76,16404.0,125.2916,125.3373,125.0537,125.1086,16404.0
2020-07-06 12:10:00,136.77,136.77,136.51,136.51,22492.0,125.1178,125.1178,124.8799,124.8799,22492.0
2020-07-06 12:20:00,136.5,136.68,136.4,136.55,41985.0,124.8708,125.0354,124.7793,124.9165,41985.0
2020-07-06 12:30:00,136.47,136.67,136.47,136.65,20555.0,124.8433,125.0263,124.8433,125.008,20555.0
2020-07-06 12:40:00,136.66,136.68,136.43,136.44,43111.0,125.0171,125.0354,124.8067,124.8159,43111.0
2020-07-06 12:50:00,136.44,136.45,136.15,136.37,57237.0,124.8159,124.825,124.5506,124.7518,57237.0
2020-07-06 13:00:00,136.39,136.53,136.32,136.33,28523.0,124.7701,124.8982,124.7061,124.7152,28523.0
2020-07-06 13:10:00,136.35,136.35,136.12,136.15,27693.0,124.7335,124.7335,124.5231,124.5506,27693.0
2020-07-06 13:20:00,136.15,136.28,136.03,136.28,67433.0,124.5506,124.6695,124.4408,124.6695,67433.0
2020-07-06 13:30:00,136.3,136.35,136.09,136.16,31225.0,124.6878,124.7335,124.4957,124.5597,31225.0
2020-07-06 13:40:00,136.19,136.24,136.08,136.1,20214.0,124.5872,124.6329,124.4865,124.5048,20214.0
2020-07-06 13:50:00,136.09,136.26,136.02,136.08,120519.0,124.4957,124.6512,124.4317,124.4865,120519.0
2020-07-06 14:00:00,136.06,136.08,135.75,135.81,55158.0,124.4682,124.4865,124.1847,124.2395,55158.0
2020-07-06 14:10:00,135.81,135.94,135.53,135.54,25765.0,124.2395,124.3585,123.9834,123.9926,25765.0
2020-07-06 14:20:00,135.55,135.6,135.32,135.32,98922.0,124.0017,124.0474,123.7913,123.7913,98922.0
2020-07-06 14:30:00,135.33,135.64,135.26,135.52,77507.0,123.8004,124.084,123.7364,123.9743,77507.0
2020-07-06 14:40:00,135.51,135.55,135.38,135.5,65452.0,123.9651,124.0017,123.8462,123.956,65452.0
2020-07-06 14:50:00,135.5,135.56,135.39,135.5,57773.0,123.956,124.0108,123.8553,123.956,57773.0
2020-07-06 15:00:00,135.48,135.58,135.32,135.41,93545.0,123.9377,124.0291,123.7913,123.8736,93545.0
2020-07-06 15:10:00,135.4,135.55,135.32,135.44,57989.0,123.8645,124.0017,123.7913,123.9011,57989.0
2020-07-06 15:20:00,135.43,135.63,135.37,135.6,137986.0,123.8919,124.0749,123.837,124.0474,137986.0
2020-07-06 15:30:00,135.59,135.63,135.33,135.46,83930.0,124.0383,124.0749,123.8004,123.9194,83930.0
2020-07-06 15:40:00,135.46,135.7,135.45,135.7,162350.0,123.9194,124.1389,123.9102,124.1389,162350.0
2020-07-06 15:50:00,135.71,135.83,135.57,135.75,282277.0,124.1481,124.2578,124.02,124.1847,282277.0
2020-07-07 09:30:00,134.51,135.58,134.34,135.19,106705.0,123.0503,124.0291,122.8948,123.6724,106705.0
2020-07-07 09:40:00,135.17,136.04,135.09,135.8,54218.0,123.6541,124.45,123.5809,124.2304,54218.0
2020-07-07 09:50:00,135.81,135.95,135.23,135.77,58843.0,124.2395,124.3676,123.709,124.203,58843.0
2020-07-07 10:00:00,135.77,135.95,135.51,135.84,57149.0,124.203,124.3676,123.9651,124.267,57149.0
2020-07-07 10:10:00,135.82,136.33,135.75,136.26,70637.0,124.2487,124.7152,124.1847,124.6512,70637.0
2020-07-07 10:20:00,136.28,136.71,136.01,136.39,90748.0,124.6695,125.0629,124.4225,124.7701,90748.0
2020-07-07 10:30:00,136.39,136.76,135.78,135.78,80213.0,124.7701,125.1086,124.2121,124.2121,80213.0
2020-07-07 10:40:00,135.79,135.92,135.3,135.74,57136.0,124.2213,124.3402,123.773,124.1755,57136.0
2020-07-07 10:50:00,135.77,136.03,135.66,135.98,41791.0,124.203,124.4408,124.1023,124.3951,41791.0
2020-07-07 11:00:00,135.95,136.0,135.76,135.83,48418.0,124.3676,124.4134,124.1938,124.2578,48418.0
2020-07-07 11:10:00,135.83,136.32,135.83,136.31,31898.0,124.2578,124.7061,124.2578,124.697,31898.0
2020-07-07 11:20:00,136.31,136.37,136.02,136.14,37261.0,124.697,124.7518,124.4317,124.5414,37261.0
2020-07-07 11:30:00,136.13,136.2,135.91,136.09,36663.0,124.5323,124.5963,124.331,124.4957,36663.0
2020-07-07 11:40:00,136.07,136.3,135.93,136.3,20554.0,124.4774,124.6878,124.3493,124.6878,20554.0
2020-07-07 11:50:00,136.28,136.3,135.9,135.98,27084.0,124.6695,124.6878,124.3219,124.3951,27084.0
2020-07-07 12:00:00,135.98,136.12,135.86,135.96,30763.0,124.3951,124.5231,124.2853,124.3768,30763.0
2020-07-07 12:10:00,135.95,136.02,135.77,136.02,16732.0,124.3676,124.4317,124.203,124.4317,16732.0
2020-07-07 12:20:00,136.02,136.09,135.82,135.96,17395.0,124.4317,124.4957,124.2487,124.3768,17395.0
2020-07-07 12:30:00,135.94,135.94,135.7,135.7,28145.0,124.3585,124.3585,124.1389,124.1389,28145.0
2020-07-07 12:40:00,135.69,135.79,135.51,135.74,17843.0,124.1298,124.2213,123.9651,124.1755,17843.0
2020-07-07 12:50:00,135.75,135.88,135.63,135.85,17393.0,124.1847,124.3036,124.0749,124.2761,17393.0
2020-07-07 13:00:00,135.86,135.87,135.39,135.44,37179.0,124.2853,124.2944,123.8553,123.9011,37179.0
2020-07-07 13:10:00,135.44,135.61,135.31,135.6,37903.0,123.9011,124.0566,123.7821,124.0474,37903.0
2020-07-07 13:20:00,135.59,135.59,135.32,135.46,27445.0,124.0383,124.0383,123.7913,123.9194,27445.0
2020-07-07 13:30:00,135.39,135.62,135.34,135.47,22232.0,123.8553,124.0657,123.8096,123.9285,22232.0
2020-07-07 13:40:00,135.44,135.55,135.4,135.55,26364.0,123.9011,124.0017,123.8645,124.0017,26364.0
2020-07-07 13:50:00,135.53,135.55,135.32,135.46,25126.0,123.9834,124.0017,123.7913,123.9194,25126.0
2020-07-07 14:00:00,135.49,135.57,135.37,135.44,14502.0,123.9468,124.02,123.837,123.9011,14502.0
2020-07-07 14:10:00,135.44,135.54,135.33,135.33,25600.0,123.9011,123.9926,123.8004,123.8004,25600.0
2020-07-07 14:20:00,135.34,135.45,135.14,135.15,35069.0,123.8096,123.9102,123.6266,123.6358,35069.0
2020-07-07 14:30:00,135.16,135.18,134.96,135.04,50595.0,123.6449,123.6632,123.462,123.5351,50595.0
2020-07-07 14:40:00,135.06,135.26,135.04,135.15,46257.0,123.5534,123.7364,123.5351,123.6358,46257.0
2020-07-07 14:50:00,135.15,135.31,135.08,135.25,24054.0,123.6358,123.7821,123.5717,123.7273,24054.0
2020-07-07 15:00:00,135.27,135.35,135.02,135.04,43444.0,123.7456,123.8187,123.5169,123.5351,43444.0
2020-07-07 15:10:00,135.02,135.13,134.88,134.95,26619.0,123.5169,123.6175,123.3888,123.4528,26619.0
2020-07-07 15:20:00,134.96,135.15,134.86,134.94,33666.0,123.462,123.6358,123.3705,123.4437,33666.0
2020-07-07 15:30:00,134.96,135.19,134.8,135.08,46371.0,123.462,123.6724,123.3156,123.5717,46371.0
2020-07-07 15:40:00,135.09,135.17,134.89,134.95,82637.0,123.5809,123.6541,123.3979,123.4528,82637.0
2020-07-07 15:50:00,135.02,135.18,134.75,135.03,190517.0,123.5169,123.6632,123.2699,123.526,190517.0
2020-07-08 09:30:00,135.67,136.36,135.48,135.7,201980.0,124.1115,124.7427,123.9377,124.1389,201980.0
2020-07-08 09:40:00,135.63,135.79,135.38,135.77,35428.0,124.0749,124.2213,123.8462,124.203,35428.0
2020-07-08 09:50:00,135.77,135.82,135.41,135.52,37665.0,124.203,124.2487,123.8736,123.9743,37665.0
2020-07-08 10:00:00,135.52,135.7,135.2,135.21,36299.0,123.9743,124.1389,123.6815,123.6907,36299.0
2020-07-08 10:10:00,135.26,135.69,135.21,135.46,59256.0,123.7364,124.1298,123.6907,123.9194,59256.0
2020-07-08 10:20:00,135.47,135.65,135.3,135.52,36629.0,123.9285,124.0932,123.773,123.9743,36629.0
2020-07-08 10:30:00,135.51,135.74,135.51,135.66,53701.0,123.9651,124.1755,123.9651,124.1023,53701.0
2020-07-08 10:40:00,135.68,135.92,135.53,135.7,43426.0,124.1206,124.3402,123.9834,124.1389,43426.0
2020-07-08 10:50:00,135.69,135.96,135.55,135.84,132901.0,124.1298,124.3768,124.0017,124.267,132901.0
2020-07-08 11:00:00,135.86,135.92,135.03,135.06,58242.0,124.2853,124.3402,123.526,123.5534,58242.0
2020-07-08 11:10:00,135.02,135.22,134.75,134.87,37187.0,123.5169,123.6998,123.2699,123.3796,37187.0
2020-07-08 11:20:00,134.86,134.95,134.55,134.66,22332.0,123.3705,123.4528,123.0869,123.1875,22332.0
2020-07-08 11:30:00,134.7,135.08,134.63,134.89,24119.0,123.2241,123.5717,123.1601,123.3979,24119.0
2020-07-08 11:40:00,134.88,135.29,134.82,134.94,25359.0,123.3888,123.7639,123.3339,123.4437,25359.0
2020-07-08 11:50:00,134.97,135.06,134.8,134.89,19887.0,123.4711,123.5534,123.3156,123.3979,19887.0
2020-07-08 12:00:00,134.91,134.96,134.59,134.71,48537.0,123.4162,123.462,123.1235,123.2333,48537.0
2020-07-08 12:10:00,134.74,134.87,134.6,134.85,100055.0,123.2607,123.3796,123.1326,123.3613,100055.0
2020-07-08 12:20:00,134.87,134.99,134.6,134.98,70786.0,123.3796,123.4894,123.1326,123.4803,70786.0
2020-07-08 12:30:00,134.97,135.05,134.84,134.89,42659.0,123.4711,123.5443,123.3522,123.3979,42659.0
2020-07-08 12:40:00,134.89,135.03,134.79,134.81,35123.0,123.3979,123.526,123.3064,123.3247,35123.0
2020-07-08 12:50:00,134.82,134.95,134.75,134.89,29918.0,123.3339,123.4528,123.2699,123.3979,29918.0
2020-07-08 13:00:00,134.91,134.92,134.77,134.87,32180.0,123.4162,123.4254,123.2882,123.3796,32180.0
2020-07-08 13:10:00,134.86,134.91,134.69,134.73,25515.0,123.3705,123.4162,123.215,123.2516,25515.0
2020-07-08 13:20:00,134.73,134.79,134.42,134.64,38190.0,123.2516,123.3064,122.968,123.1692,38190.0
2020-07-08 13:30:00,134.66,134.98,134.66,134.96,34272.0,123.1875,123.4803,123.1875,123.462,34272.0
2020-07-08 13:40:00,134.96,135.07,134.85,134.94,32795.0,123.462,123.5626,123.3613,123.4437,32795.0
2020-07-08 13:50:00,134.95,134.98,134.72,134.79,41671.0,123.4528,123.4803,123.2424,123.3064,41671.0
2020-07-08 14:00:00,134.79,134.95,134.56,134.56,42058.0,123.3064,123.4528,123.096,123.096,42058.0
2020-07-08 14:10:00,134.56,134.75,134.5,134.74,72003.0,123.096,123.2699,123.0412,123.2607,72003.0
2020-07-08 14:20:00,134.73,135.11,134.67,134.91,36525.0,123.2516,123.5992,123.1967,123.4162,36525.0
2020-07-08 14:30:00,134.91,134.98,134.63,134.85,38371.0,123.4162,123.4803,123.1601,123.3613,38371.0
2020-07-08 14:40:00,134.9,134.94,134.71,134.94,19399.0,123.4071,123.4437,123.2333,123.4437,19399.0
2020-07-08 14:50:00,134.92,135.03,134.71,134.91,26175.0,123.4254,123.526,123.2333,123.4162,26175.0
2020-07-08 15:00:00,134.93,135.16,134.9,135.1,35436.0,123.4345,123.6449,123.4071,123.59,35436.0
2020-07-08 15:10:00,135.11,135.45,135.11,135.44,25041.0,123.5992,123.9102,123.5992,123.9011,25041.0
2020-07-08 15:20:00,135.45,135.64,135.41,135.49,27725.0,123.9102,124.084,123.8736,123.9468,27725.0
2020-07-08 15:30:00,135.48,135.7,135.46,135.54,36548.0,123.9377,124.1389,123.9194,123.9926,36548.0
2020-07-08 15:40:00,135.55,135.77,135.52,135.67,44530.0,124.0017,124.203,123.9743,124.1115,44530.0
2020-07-08 15:50:00,135.62,135.91,135.46,135.81,123153.0,124.0657,124.331,123.9194,124.2395,123153.0
2020-07-09 09:30:00,136.33,136.94,135.77,136.2,117229.0,124.7152,125.2733,124.203,124.5963,117229.0
2020-07-09 09:40:00,136.19,136.25,135.65,135.82,128278.0,124.5872,124.6421,124.0932,124.2487,128278.0
2020-07-09 09:50:00,135.86,136.05,135.57,136.0,36270.0,124.2853,124.4591,124.02,124.4134,36270.0
2020-07-09 10:00:00,136.03,136.41,135.92,136.4,48347.0,124.4408,124.7884,124.3402,124.7793,48347.0
2020-07-09 10:10:00,136.41,136.53,135.97,136.04,85298.0,124.7884,124.8982,124.3859,124.45,85298.0
2020-07-09 10:20:00,136.05,136.26,135.8,135.92,38759.0,124.4591,124.6512,124.2304,124.3402,38759.0
2020-07-09 10:30:00,135.91,136.03,135.48,135.56,25243.0,124.331,124.4408,123.9377,124.0108,25243.0
2020-07-09 10:40:00,135.56,135.56,134.82,135.26,38286.0,124.0108,124.0108,123.3339,123.7364,38286.0
2020-07-09 10:50:00,135.25,135.46,134.64,134.81,32533.0,123.7273,123.9194,123.1692,123.3247,32533.0
2020-07-09 11:00:00,134.83,135.15,134.52,135.15,44083.0,123.343,123.6358,123.0595,123.6358,44083.0
2020-07-09 11:10:00,135.13,135.19,134.2,134.21,44183.0,123.6175,123.6724,122.7667,122.7759,44183.0
2020-07-09 11:20:00,134.18,134.6,134.05,134.59,69430.0,122.7484,123.1326,122.6295,123.1235,69430.0
2020-07-09 11:30:00,134.67,134.94,134.51,134.78,26293.0,123.1967,123.4437,123.0503,123.2973,26293.0
2020-07-09 11:40:00,134.8,135.21,134.5,135.1,44431.0,123.3156,123.6907,123.0412,123.59,44431.0
2020-07-09 11:50:00,135.01,135.2,134.75,135.11,28932.0,123.5077,123.6815,123.2699,123.5992,28932.0
2020-07-09 12:00:00,135.13,135.48,135.05,135.39,43131.0,123.6175,123.9377,123.5443,123.8553,43131.0
2020-07-09 12:10:00,135.41,135.46,135.13,135.25,25500.0,123.8736,123.9194,123.6175,123.7273,25500.0
2020-07-09 12:20:00,135.24,135.34,135.04,135.07,20281.0,123.7181,123.8096,123.5351,123.5626,20281.0
2020-07-09 12:30:00,135.08,135.26,135.02,135.06,48423.0,123.5717,123.7364,123.5169,123.5534,48423.0
2020-07-09 12:40:00,135.05,135.31,135.01,135.13,22945.0,123.5443,123.7821,123.5077,123.6175,22945.0
2020-07-09 12:50:00,135.12,135.32,134.97,135.27,20561.0,123.6083,123.7913,123.4711,123.7456,20561.0
2020-07-09 13:00:00,135.23,135.45,135.11,135.19,29819.0,123.709,123.9102,123.5992,123.6724,29819.0
2020-07-09 13:10:00,135.21,135.51,135.18,135.32,26224.0,123.6907,123.9651,123.6632,123.7913,26224.0
2020-07-09 13:20:00,135.31,135.31,135.04,135.13,30939.0,123.7821,123.7821,123.5351,123.6175,30939.0
2020-07-09 13:30:00,135.16,135.51,135.15,135.5,24045.0,123.6449,123.9651,123.6358,123.956,24045.0
2020-07-09 13:40:00,135.5,135.64,135.27,135.41,30211.0,123.956,124.084,123.7456,123.8736,30211.0
2020-07-09 13:50:00,135.45,135.52,135.35,135.43,18350.0,123.9102,123.9743,123.8187,123.8919,18350.0
2020-07-09 14:00:00,135.38,135.75,135.33,135.67,40070.0,123.8462,124.1847,123.8004,124.1115,40070.0
2020-07-09 14:10:00,135.67,135.76,135.59,135.69,25944.0,124.1115,124.1938,124.0383,124.1298,25944.0
2020-07-09 14:20:00,135.7,135.73,135.53,135.65,23719.0,124.1389,124.1664,123.9834,124.0932,23719.0
2020-07-09 14:30:00,135.68,135.68,135.32,135.43,37652.0,124.1206,124.1206,123.7913,123.8919,37652.0
2020-07-09 14:40:00,135.49,135.81,135.49,135.75,32625.0,123.9468,124.2395,123.9468,124.1847,32625.0
2020-07-09 14:50:00,135.75,136.14,135.68,135.97,132532.0,124.1847,124.5414,124.1206,124.3859,132532.0
2020-07-09 15:00:00,135.97,136.07,135.79,135.94,48006.0,124.3859,124.4774,124.2213,124.3585,48006.0
2020-07-09 15:10:00,135.94,136.17,135.82,135.9,90691.0,124.3585,124.5689,124.2487,124.3219,90691.0
2020-07-09 15:20:00,135.92,135.92,135.44,135.47,72927.0,124.3402,124.3402,123.9011,123.9285,72927.0
2020-07-09 15:30:00,135.46,135.54,135.27,135.41,95333.0,123.9194,123.9926,123.7456,123.8736,95333.0
2020-07-09 15:40:00,135.38,136.01,135.33,135.93,114584.0,123.8462,124.4225,123.8004,124.3493,114584.0
2020-07-09 15:50:00,136.0,136.16,135.59,135.61,430450.0,124.4134,124.5597,124.0383,124.0566,430450.0
2020-07-10 09:30:00,136.26,136.43,135.15,135.54,158074.0,124.6512,124.8067,123.6358,123.9926,158074.0
2020-07-10 09:40:00,135.58,135.84,134.97,135.12,62609.0,124.0291,124.267,123.4711,123.6083,62609.0
2020-07-10 09:50:00,135.14,135.33,134.95,135.28,87405.0,123.6266,123.8004,123.4528,123.7547,87405.0
2020-07-10 10:00:00,135.25,135.38,134.82,135.37,23868.0,123.7273,123.8462,123.3339,123.837,23868.0
2020-07-10 10:10:00,135.33,135.81,135.29,135.52,44400.0,123.8004,124.2395,123.7639,123.9743,44400.0
2020-07-10 10:20:00,135.49,136.14,135.38,136.08,49678.0,123.9468,124.5414,123.8462,124.4865,49678.0
2020-07-10 10:30:00,136.07,136.35,136.0,136.24,104712.0,124.4774,124.7335,124.4134,124.6329,104712.0
2020-07-10 10:40:00,136.26,136.44,135.89,136.09,142331.0,124.6512,124.8159,124.3127,124.4957,142331.0
2020-07-10 10:50:00,136.09,136.4,136.04,136.37,31805.0,124.4957,124.7793,124.45,124.7518,31805.0
2020-07-10 11:00:00,136.37,136.4,135.97,136.16,47986.0,124.7518,124.7793,124.3859,124.5597,47986.0
2020-07-10 11:10:00,136.21,136.36,136.13,136.23,36902.0,124.6055,124.7427,124.5323,124.6238,36902.0
2020-07-10 11:20:00,136.29,136.47,136.24,136.42,55026.0,124.6787,124.8433,124.6329,124.7976,55026.0
2020-07-10 11:30:00,136.41,136.73,136.33,136.7,53471.0,124.7884,125.0812,124.7152,125.0537,53471.0
2020-07-10 11:40:00,136.75,137.03,136.66,136.72,41907.0,125.0995,125.3556,125.0171,125.072,41907.0
2020-07-10 11:50:00,136.72,136.81,136.61,136.7,49903.0,125.072,125.1544,124.9714,125.0537,49903.0
2020-07-10 12:00:00,136.73,137.0,136.62,137.0,21035.0,125.0812,125.3282,124.9805,125.3282,21035.0
2020-07-10 12:10:00,137.0,137.02,136.52,136.61,22218.0,125.3282,125.3465,124.8891,124.9714,22218.0
2020-07-10 12:20:00,136.62,136.63,136.36,136.41,39147.0,124.9805,124.9897,124.7427,124.7884,39147.0
2020-07-10 12:30:00,136.44,136.47,136.34,136.36,22308.0,124.8159,124.8433,124.7244,124.7427,22308.0
2020-07-10 12:40:00,136.33,136.38,136.12,136.35,23970.0,124.7152,124.761,124.5231,124.7335,23970.0
2020-07-10 12:50:00,136.34,136.55,136.3,136.48,28198.0,124.7244,124.9165,124.6878,124.8525,28198.0
2020-07-10 13:00:00,136.47,136.55,136.36,136.53,22593.0,124.8433,124.9165,124.7427,124.8982,22593.0
2020-07-10 13:10:00,136.51,136.59,136.34,136.43,23295.0,124.8799,124.9531,124.7244,124.8067,23295.0
2020-07-10 13:20:00,136.41,136.55,136.39,136.49,28771.0,124.7884,124.9165,124.7701,124.8616,28771.0
2020-07-10 13:30:00,136.47,136.53,136.29,136.5,25959.0,124.8433,124.8982,124.6787,124.8708,25959.0
2020-07-10 13:40:00,136.51,136.71,136.48,136.65,26206.0,124.8799,125.0629,124.8525,125.008,26206.0
2020-07-10 13:50:00,136.63,136.86,136.63,136.86,41967.0,124.9897,125.2001,124.9897,125.2001,41967.0
2020-07-10 14:00:00,136.86,136.99,136.86,136.86,50485.0,125.2001,125.319,125.2001,125.2001,50485.0
2020-07-10 14:10:00,136.82,136.93,136.65,136.71,23013.0,125.1635,125.2641,125.008,125.0629,23013.0
2020-07-10 14:20:00,136.73,136.73,136.54,136.58,21518.0,125.0812,125.0812,124.9074,124.9439,21518.0
2020-07-10 14:30:00,136.58,136.71,136.38,136.38,24110.0,124.9439,125.0629,124.761,124.761,24110.0
2020-07-10 14:40:00,136.39,136.63,136.33,136.63,42655.0,124.7701,124.9897,124.7152,124.9897,42655.0
2020-07-10 14:50:00,136.61,136.67,136.52,136.57,40824.0,124.9714,125.0263,124.8891,124.9348,40824.0
2020-07-10 15:00:00,136.55,136.78,136.52,136.64,51278.0,124.9165,125.1269,124.8891,124.9988,51278.0
2020-07-10 15:10:00,136.63,136.95,136.62,136.91,32437.0,124.9897,125.2824,124.9805,125.2458,32437.0
2020-07-10 15:20:00,136.91,136.95,136.79,136.84,38056.0,125.2458,125.2824,125.1361,125.1818,38056.0
2020-07-10 15:30:00,136.83,137.2,136.75,137.07,114081.0,125.1726,125.5111,125.0995,125.3922,114081.0
2020-07-10 15:40:00,137.12,137.27,136.86,137.27,71503.0,125.4379,125.5752,125.2001,125.5752,71503.0
2020-07-10 15:50:00,137.24,137.64,137.15,137.44,261753.0,125.5477,125.9136,125.4654,125.7307,261753.0
2020-07-13 09:30:00,138.45,139.1,138.44,138.82,159039.0,126.6546,127.2493,126.6455,126.9931,159039.0
2020-07-13 09:40:00,138.74,139.03,138.17,138.74,80373.0,126.9199,127.1852,126.3985,126.9199,80373.0
2020-07-13 09:50:00,138.77,139.27,138.75,138.93,74998.0,126.9474,127.4048,126.9291,127.0937,74998.0
2020-07-13 10:00:00,139.02,139.14,138.24,138.71,60045.0,127.1761,127.2858,126.4625,126.8925,60045.0
2020-07-13 10:10:00,138.73,139.52,138.68,139.52,55185.0,126.9108,127.6335,126.865,127.6335,55185.0
2020-07-13 10:20:00,139.5,139.76,139.32,139.76,64202.0,127.6152,127.853,127.4505,127.853,64202.0
2020-07-13 10:30:00,139.75,139.96,139.64,139.74,71940.0,127.8439,128.036,127.7432,127.8347,71940.0
2020-07-13 10:40:00,139.75,139.89,139.32,139.61,47847.0,127.8439,127.9719,127.4505,127.7158,47847.0
2020-07-13 10:50:00,139.67,139.73,139.49,139.72,32056.0,127.7707,127.8256,127.606,127.8164,32056.0
2020-07-13 11:00:00,139.71,140.14,139.65,140.06,110460.0,127.8073,128.2007,127.7524,128.1275,110460.0
2020-07-13 11:10:00,140.01,140.31,139.87,140.02,39355.0,128.0817,128.3562,127.9537,128.0909,39355.0
2020-07-13 11:20:00,140.01,140.19,139.87,140.19,34956.0,128.0817,128.2464,127.9537,128.2464,34956.0
2020-07-13 11:30:00,140.18,140.38,140.17,140.34,52407.0,128.2372,128.4202,128.2281,128.3836,52407.0
2020-07-13 11:40:00,140.37,140.42,139.95,140.11,47998.0,128.4111,128.4568,128.0268,128.1732,47998.0
2020-07-13 11:50:00,140.15,140.32,140.08,140.31,32728.0,128.2098,128.3653,128.1458,128.3562,32728.0
2020-07-13 12:00:00,140.3,140.39,140.12,140.3,32533.0,128.347,128.4294,128.1824,128.347,32533.0
2020-07-13 12:10:00,140.27,140.27,140.09,140.12,33419.0,128.3196,128.3196,128.1549,128.1824,33419.0
2020-07-13 12:20:00,140.11,140.39,140.09,140.23,55636.0,128.1732,128.4294,128.1549,128.283,55636.0
2020-07-13 12:30:00,140.22,140.41,140.15,140.4,58902.0,128.2738,128.4476,128.2098,128.4385,58902.0
2020-07-13 12:40:00,140.41,140.44,140.07,140.14,40265.0,128.4476,128.4751,128.1366,128.2007,40265.0
2020-07-13 12:50:00,140.16,140.25,139.95,139.95,28101.0,128.2189,128.3013,128.0268,128.0268,28101.0
2020-07-13 13:00:00,139.99,140.06,139.87,139.93,31204.0,128.0634,128.1275,127.9537,128.0085,31204.0
2020-07-13 13:10:00,139.94,140.35,139.75,140.35,47363.0,128.0177,128.3928,127.8439,128.3928,47363.0
2020-07-13 13:20:00,140.34,140.45,140.26,140.4,45711.0,128.3836,128.4842,128.3104,128.4385,45711.0
2020-07-13 13:30:00,140.43,140.79,140.42,140.67,71700.0,128.4659,128.7953,128.4568,128.6855,71700.0
2020-07-13 13:40:00,140.67,140.67,140.37,140.41,34160.0,128.6855,128.6855,128.4111,128.4476,34160.0
2020-07-13 13:50:00,140.4,140.55,140.28,140.38,39683.0,128.4385,128.5757,128.3287,128.4202,39683.0
2020-07-13 14:00:00,140.37,140.5,139.85,139.89,61697.0,128.4111,128.53,127.9354,127.9719,61697.0
2020-07-13 14:10:00,139.91,140.05,139.61,139.75,51832.0,127.9902,128.1183,127.7158,127.8439,51832.0
2020-07-13 14:20:00,139.77,139.78,138.93,138.98,91536.0,127.8622,127.8713,127.0937,127.1395,91536.0
2020-07-13 14:30:00,138.94,139.09,138.42,138.63,54173.0,127.1029,127.2401,126.6272,126.8193,54173.0
2020-07-13 14:40:00,138.63,138.69,138.3,138.59,56884.0,126.8193,126.8742,126.5174,126.7827,56884.0
2020-07-13 14:50:00,138.58,139.14,138.52,139.04,52902.0,126.7736,127.2858,126.7187,127.1944,52902.0
2020-07-13 15:00:00,139.05,139.07,138.17,138.19,88424.0,127.2035,127.2218,126.3985,126.4168,88424.0
2020-07-13 15:10:00,138.22,138.59,138.12,138.28,90032.0,126.4442,126.7827,126.3527,126.4991,90032.0
2020-07-13 15:20:00,138.28,138.41,137.72,137.77,97474.0,126.4991,126.618,125.9868,126.0326,97474.0
2020-07-13 15:30:00,137.79,137.83,136.48,136.61,117972.0,126.0509,126.0875,124.8525,124.9714,117972.0
2020-07-13 15:40:00,136.61,137.24,136.32,136.4,135740.0,124.9714,125.5477,124.7061,124.7793,135740.0
2020-07-13 15:50:00,136.35,136.66,135.9,136.54,381469.0,124.7335,125.0171,124.3219,124.9074,381469.0
2020-07-14 09:30:00,136.09,137.26,136.09,136.97,140804.0,124.4957,125.566,124.4957,125.3007,140804.0
2020-07-14 09:40:00,137.02,137.38,136.91,136.91,63323.0,125.3465,125.6758,125.2458,125.2458,63323.0
2020-07-14 09:50:00,136.97,137.09,136.02,137.05,98185.0,125.3007,125.4105,124.4317,125.3739,98185.0
2020-07-14 10:00:00,136.97,137.34,136.22,136.22,68177.0,125.3007,125.6392,124.6146,124.6146,68177.0
2020-07-14 10:10:00,136.28,136.57,135.8,136.33,75201.0,124.6695,124.9348,124.2304,124.7152,75201.0
2020-07-14 10:20:00,136.25,137.38,136.22,137.37,34972.0,124.6421,125.6758,124.6146,125.6666,34972.0
2020-07-14 10:30:00,137.38,138.06,137.34,137.83,47827.0,125.6758,126.2979,125.6392,126.0875,47827.0
2020-07-14 10:40:00,137.85,139.37,137.85,139.22,114997.0,126.1057,127.4963,126.1057,127.359,114997.0
2020-07-14 10:50:00,139.22,139.8,138.83,138.98,179707.0,127.359,127.8896,127.0023,127.1395,179707.0
2020-07-14 11:00:00,138.96,139.1,138.06,138.39,112441.0,127.1212,127.2493,126.2979,126.5997,112441.0
2020-07-14 11:10:00,138.36,138.63,138.14,138.5,62237.0,126.5723,126.8193,126.371,126.7004,62237.0
2020-07-14 11:20:00,138.47,138.85,138.39,138.68,56028.0,126.6729,127.0206,126.5997,126.865,56028.0
2020-07-14 11:30:00,138.68,139.14,138.55,138.82,54912.0,126.865,127.2858,126.7461,126.9931,54912.0
2020-07-14 11:40:00,138.8,139.19,138.73,138.92,33340.0,126.9748,127.3316,126.9108,127.0846,33340.0
2020-07-14 11:50:00,138.89,139.0,138.45,138.56,29687.0,127.0571,127.1578,126.6546,126.7553,29687.0
2020-07-14 12:00:00,138.6,138.76,138.4,138.51,61524.0,126.7919,126.9382,126.6089,126.7095,61524.0
2020-07-14 12:10:00,138.52,139.05,138.52,139.0,72078.0,126.7187,127.2035,126.7187,127.1578,72078.0
2020-07-14 12:20:00,139.03,139.16,138.79,138.86,50690.0,127.1852,127.3041,126.9657,127.0297,50690.0
2020-07-14 12:30:00,138.88,139.01,138.83,139.01,43345.0,127.048,127.1669,127.0023,127.1669,43345.0
2020-07-14 12:40:00,139.01,139.07,138.71,139.07,35491.0,127.1669,127.2218,126.8925,127.2218,35491.0
2020-07-14 12:50:00,139.07,139.07,138.44,138.49,53293.0,127.2218,127.2218,126.6455,126.6912,53293.0
2020-07-14 13:00:00,138.48,138.57,138.2,138.29,41808.0,126.6821,126.7644,126.4259,126.5083,41808.0
2020-07-14 13:10:00,138.27,138.91,138.24,138.91,31079.0,126.49,127.0754,126.4625,127.0754,31079.0
2020-07-14 13:20:00,138.88,139.24,138.87,139.18,31516.0,127.048,127.3773,127.0388,127.3224,31516.0
2020-07-14 13:30:00,139.16,139.57,139.08,139.57,33344.0,127.3041,127.6792,127.231,127.6792,33344.0
2020-07-14 13:40:00,139.57,139.68,139.46,139.62,53527.0,127.6792,127.7798,127.5786,127.725,53527.0
2020-07-14 13:50:00,139.62,139.94,139.14,139.48,68919.0,127.725,128.0177,127.2858,127.5969,68919.0
2020-07-14 14:00:00,139.54,139.93,139.23,139.73,57257.0,127.6518,128.0085,127.3682,127.8256,57257.0
2020-07-14 14:10:00,139.81,140.02,139.66,139.95,75870.0,127.8988,128.0909,127.7615,128.0268,75870.0
2020-07-14 14:20:00,139.96,140.15,139.87,140.02,58070.0,128.036,128.2098,127.9537,128.0909,58070.0
2020-07-14 14:30:00,140.01,140.07,139.29,139.3,73003.0,128.0817,128.1366,127.4231,127.4322,73003.0
2020-07-14 14:40:00,139.33,139.7,139.26,139.38,54475.0,127.4597,127.7981,127.3956,127.5054,54475.0
2020-07-14 14:50:00,139.39,140.03,139.39,140.02,52724.0,127.5145,128.1,127.5145,128.0909,52724.0
2020-07-14 15:00:00,140.02,140.03,139.09,139.34,84314.0,128.0909,128.1,127.2401,127.4688,84314.0
2020-07-14 15:10:00,139.37,139.57,139.27,139.52,44022.0,127.4963,127.6792,127.4048,127.6335,44022.0
2020-07-14 15:20:00,139.55,139.96,139.49,139.89,57795.0,127.6609,128.036,127.606,127.9719,57795.0
2020-07-14 15:30:00,139.89,140.0,139.73,140.0,75118.0,127.9719,128.0726,127.8256,128.0726,75118.0
2020-07-14 15:40:00,139.98,140.08,139.76,139.91,156403.0,128.0543,128.1458,127.853,127.9902,156403.0
2020-07-14 15:50:00,139.93,140.17,139.84,140.0,336702.0,128.0085,128.2281,127.9262,128.0726,336702.0
2020-07-15 09:30:00,142.28,142.34,140.55,140.74,132427.0,130.1583,130.2132,128.5757,128.7495,132427.0
2020-07-15 09:40:00,140.75,141.34,140.58,140.94,98794.0,128.7587,129.2984,128.6032,128.9325,98794.0
2020-07-15 09:50:00,140.96,141.04,140.06,140.23,56254.0,128.9508,129.024,128.1275,128.283,56254.0
2020-07-15 10:00:00,140.27,140.35,139.56,139.84,52126.0,128.3196,128.3928,127.6701,127.9262,52126.0
2020-07-15 10:10:00,139.9,140.19,139.52,139.98,42311.0,127.9811,128.2464,127.6335,128.0543,42311.0
2020-07-15 10:20:00,140.04,140.34,139.93,140.11,50527.0,128.1092,128.3836,128.0085,128.1732,50527.0
2020-07-15 10:30:00,140.09,140.24,139.9,140.09,63457.0,128.1549,128.2921,127.9811,128.1549,63457.0
2020-07-15 10:40:00,140.09,140.35,140.04,140.11,52150.0,128.1549,128.3928,128.1092,128.1732,52150.0
2020-07-15 10:50:00,140.09,140.29,140.01,140.14,49361.0,128.1549,128.3379,128.0817,128.2007,49361.0
2020-07-15 11:00:00,140.16,140.23,139.82,140.16,44726.0,128.2189,128.283,127.9079,128.2189,44726.0
2020-07-15 11:10:00,140.18,140.27,139.84,139.93,39636.0,128.2372,128.3196,127.9262,128.0085,39636.0
2020-07-15 11:20:00,139.93,139.99,139.58,139.88,41097.0,128.0085,128.0634,127.6884,127.9628,41097.0
2020-07-15 11:30:00,139.86,140.0,139.46,139.49,34384.0,127.9445,128.0726,127.5786,127.606,34384.0
2020-07-15 11:40:00,139.45,139.66,139.22,139.45,56747.0,127.5694,127.7615,127.359,127.5694,56747.0
2020-07-15 11:50:00,139.42,139.85,139.29,139.29,32403.0,127.542,127.9354,127.4231,127.4231,32403.0
2020-07-15 12:00:00,139.31,139.72,139.12,139.66,43461.0,127.4414,127.8164,127.2676,127.7615,43461.0
2020-07-15 12:10:00,139.63,139.99,139.38,139.99,37234.0,127.7341,128.0634,127.5054,128.0634,37234.0
2020-07-15 12:20:00,139.95,140.3,139.84,140.27,190265.0,128.0268,128.347,127.9262,128.3196,190265.0
2020-07-15 12:30:00,140.26,140.34,139.81,140.0,77978.0,128.3104,128.3836,127.8988,128.0726,77978.0
2020-07-15 12:40:00,140.02,140.5,139.81,140.37,91390.0,128.0909,128.53,127.8988,128.4111,91390.0
2020-07-15 12:50:00,140.38,140.6,140.38,140.56,29966.0,128.4202,128.6215,128.4202,128.5849,29966.0
2020-07-15 13:00:00,140.58,140.72,140.35,140.65,65329.0,128.6032,128.7312,128.3928,128.6672,65329.0
2020-07-15 13:10:00,140.64,140.78,140.45,140.58,35085.0,128.6581,128.7861,128.4842,128.6032,35085.0
2020-07-15 13:20:00,140.61,140.76,140.45,140.76,41000.0,128.6306,128.7678,128.4842,128.7678,41000.0
2020-07-15 13:30:00,140.74,140.94,140.7,140.82,27346.0,128.7495,128.9325,128.7129,128.8227,27346.0
2020-07-15 13:40:00,140.77,141.1,140.76,141.0,28783.0,128.777,129.0789,128.7678,128.9874,28783.0
2020-07-15 13:50:00,140.99,141.01,140.61,140.77,32743.0,128.9782,128.9965,128.6306,128.777,32743.0
2020-07-15 14:00:00,140.78,141.11,140.59,140.78,34440.0,128.7861,129.088,128.6123,128.7861,34440.0
2020-07-15 14:10:00,140.82,140.94,140.68,140.81,35328.0,128.8227,128.9325,128.6946,128.8136,35328.0
2020-07-15 14:20:00,140.82,140.85,140.47,140.8,103519.0,128.8227,128.8502,128.5025,128.8044,103519.0
2020-07-15 14:30:00,140.79,140.89,140.55,140.55,32736.0,128.7953,128.8868,128.5757,128.5757,32736.0
2020-07-15 14:40:00,140.56,140.78,140.46,140.66,32778.0,128.5849,128.7861,128.4934,128.6763,32778.0
2020-07-15 14:50:00,140.65,140.65,140.19,140.28,42176.0,128.6672,128.6672,128.2464,128.3287,42176.0
2020-07-15 15:00:00,140.25,140.6,140.25,140.5,41349.0,128.3013,128.6215,128.3013,128.53,41349.0
2020-07-15 15:10:00,140.47,140.61,140.22,140.58,52661.0,128.5025,128.6306,128.2738,128.6032,52661.0
2020-07-15 15:20:00,140.53,140.69,140.36,140.63,53647.0,128.5574,128.7038,128.4019,128.6489,53647.0
2020-07-15 15:30:00,140.61,141.12,140.6,141.04,71209.0,128.6306,129.0972,128.6215,129.024,71209.0
2020-07-15 15:40:00,141.02,141.72,140.86,141.62,125064.0,129.0057,129.646,128.8593,129.5546,125064.0
2020-07-15 15:50:00,141.63,141.63,141.01,141.23,224890.0,129.5637,129.5637,128.9965,129.1978,224890.0
2020-07-16 09:30:00,141.22,143.14,140.84,142.62,134576.0,129.1886,130.9451,128.841,130.4694,134576.0
2020-07-16 09:40:00,142.62,143.34,142.5,143.22,81283.0,130.4694,131.128,130.3596,131.0182,81283.0
2020-07-16 09:50:00,143.25,143.77,142.57,142.66,137844.0,131.0457,131.5214,130.4236,130.506,137844.0
2020-07-16 10:00:00,142.82,143.94,142.69,143.89,89880.0,130.6523,131.6769,130.5334,131.6312,89880.0
2020-07-16 10:10:00,143.95,144.63,143.84,144.37,85096.0,131.6861,132.3081,131.5854,132.0703,85096.0
2020-07-16 10:20:00,144.35,144.82,143.96,144.74,110546.0,132.052,132.4819,131.6952,132.4087,110546.0
2020-07-16 10:30:00,144.78,144.94,144.32,144.5,206805.0,132.4453,132.5917,132.0245,132.1892,206805.0
2020-07-16 10:40:00,144.48,144.65,144.03,144.03,99061.0,132.1709,132.3264,131.7592,131.7592,99061.0
2020-07-16 10:50:00,144.0,144.08,143.66,143.76,91267.0,131.7318,131.805,131.4208,131.5122,91267.0
2020-07-16 11:00:00,143.84,143.89,142.89,143.06,59241.0,131.5854,131.6312,130.7164,130.8719,59241.0
2020-07-16 11:10:00,143.03,143.3,142.75,143.3,117279.0,130.8444,131.0914,130.5883,131.0914,117279.0
2020-07-16 11:20:00,143.26,143.7,143.06,143.18,55788.0,131.0548,131.4574,130.8719,130.9817,55788.0
2020-07-16 11:30:00,143.22,143.22,142.87,143.0,64780.0,131.0182,131.0182,130.6981,130.817,64780.0
2020-07-16 11:40:00,143.0,143.08,142.55,142.64,41815.0,130.817,130.8902,130.4053,130.4877,41815.0
2020-07-16 11:50:00,142.69,142.82,142.54,142.72,25368.0,130.5334,130.6523,130.3962,130.5608,25368.0
2020-07-16 12:00:00,142.72,142.73,142.42,142.67,44308.0,130.5608,130.57,130.2864,130.5151,44308.0
2020-07-16 12:10:00,142.64,142.7,142.4,142.48,45297.0,130.4877,130.5425,130.2681,130.3413,45297.0
2020-07-16 12:20:00,142.49,142.62,142.4,142.57,65727.0,130.3504,130.4694,130.2681,130.4236,65727.0
2020-07-16 12:30:00,142.57,142.67,142.44,142.59,45008.0,130.4236,130.5151,130.3047,130.4419,45008.0
2020-07-16 12:40:00,142.57,142.84,142.26,142.34,71610.0,130.4236,130.6706,130.14,130.2132,71610.0
2020-07-16 12:50:00,142.34,142.44,142.1,142.18,46097.0,130.2132,130.3047,129.9937,130.0669,46097.0
2020-07-16 13:00:00,142.18,142.45,142.09,142.44,36853.0,130.0669,130.3138,129.9845,130.3047,36853.0
2020-07-16 13:10:00,142.44,142.71,142.34,142.35,68190.0,130.3047,130.5517,130.2132,130.2224,68190.0
2020-07-16 13:20:00,142.34,142.5,142.23,142.49,37004.0,130.2132,130.3596,130.1126,130.3504,37004.0
2020-07-16 13:30:00,142.46,142.46,142.04,142.13,63965.0,130.323,130.323,129.9388,130.0211,63965.0
2020-07-16 13:40:00,142.16,142.39,141.87,142.38,44246.0,130.0486,130.259,129.7833,130.2498,44246.0
2020-07-16 13:50:00,142.39,142.39,142.01,142.12,40591.0,130.259,130.259,129.9113,130.012,40591.0
2020-07-16 14:00:00,142.1,142.53,142.1,142.36,34816.0,129.9937,130.387,129.9937,130.2315,34816.0
2020-07-16 14:10:00,142.37,142.57,142.37,142.48,37778.0,130.2407,130.4236,130.2407,130.3413,37778.0
2020-07-16 14:20:00,142.47,142.63,142.41,142.62,44324.0,130.3321,130.4785,130.2773,130.4694,44324.0
2020-07-16 14:30:00,142.64,142.92,142.55,142.61,56949.0,130.4877,130.7438,130.4053,130.4602,56949.0
2020-07-16 14:40:00,142.62,142.71,142.28,142.32,44817.0,130.4694,130.5517,130.1583,130.1949,44817.0
2020-07-16 14:50:00,142.29,142.38,141.82,141.91,105703.0,130.1675,130.2498,129.7375,129.8199,105703.0
2020-07-16 15:00:00,141.91,142.08,141.76,141.9,57889.0,129.8199,129.9754,129.6826,129.8107,57889.0
2020-07-16 15:10:00,141.9,142.02,141.81,141.99,51636.0,129.8107,129.9205,129.7284,129.893,51636.0
2020-07-16 15:20:00,141.98,142.53,141.98,142.5,69987.0,129.8839,130.387,129.8839,130.3596,69987.0
2020-07-16 15:30:00,142.49,142.89,142.34,142.79,100484.0,130.3504,130.7164,130.2132,130.6249,100484.0
2020-07-16 15:40:00,142.78,142.87,142.56,142.86,120724.0,130.6157,130.6981,130.4145,130.6889,120724.0
2020-07-16 15:50:00,142.86,143.09,142.53,142.75,283979.0,130.6889,130.8993,130.387,130.5883,283979.0
2020-07-17 09:30:00,144.29,144.43,142.05,142.81,384733.0,131.9971,132.1252,129.9479,130.6432,384733.0
2020-07-17 09:40:00,142.78,143.0,142.14,142.25,84632.0,130.6157,130.817,130.0303,130.1309,84632.0
2020-07-17 09:50:00,142.22,142.45,142.06,142.45,59183.0,130.1034,130.3138,129.9571,130.3138,59183.0
2020-07-17 10:00:00,142.38,142.62,142.08,142.27,146143.0,130.2498,130.4694,129.9754,130.1492,146143.0
2020-07-17 10:10:00,142.27,142.54,142.2,142.31,49454.0,130.1492,130.3962,130.0851,130.1858,49454.0
2020-07-17 10:20:00,142.29,142.36,141.88,142.17,105039.0,130.1675,130.2315,129.7924,130.0577,105039.0
2020-07-17 10:30:00,142.14,142.62,142.04,142.53,61118.0,130.0303,130.4694,129.9388,130.387,61118.0
2020-07-17 10:40:00,142.45,142.71,142.44,142.58,35938.0,130.3138,130.5517,130.3047,130.4328,35938.0
2020-07-17 10:50:00,142.58,142.85,142.55,142.71,55798.0,130.4328,130.6798,130.4053,130.5517,55798.0
2020-07-17 11:00:00,142.72,142.91,142.67,142.8,53418.0,130.5608,130.7347,130.5151,130.634,53418.0
2020-07-17 11:10:00,142.79,142.83,142.62,142.68,62504.0,130.6249,130.6615,130.4694,130.5243,62504.0
2020-07-17 11:20:00,142.69,142.9,142.66,142.85,32688.0,130.5334,130.7255,130.506,130.6798,32688.0
2020-07-17 11:30:00,142.84,142.94,142.71,142.94,27631.0,130.6706,130.7621,130.5517,130.7621,27631.0
2020-07-17 11:40:00,142.94,143.14,142.86,143.05,40746.0,130.7621,130.9451,130.6889,130.8627,40746.0
2020-07-17 11:50:00,143.05,143.45,142.86,143.27,57131.0,130.8627,131.2287,130.6889,131.064,57131.0
2020-07-17 12:00:00,143.24,143.29,143.09,143.27,37456.0,131.0365,131.0823,130.8993,131.064,37456.0
2020-07-17 12:10:00,143.26,143.42,143.18,143.19,33677.0,131.0548,131.2012,130.9817,130.9908,33677.0
2020-07-17 12:20:00,143.24,143.36,143.12,143.28,31302.0,131.0365,131.1463,130.9268,131.0731,31302.0
2020-07-17 12:30:00,143.29,143.34,143.12,143.19,27560.0,131.0823,131.128,130.9268,130.9908,27560.0
2020-07-17 12:40:00,143.18,143.37,143.15,143.33,29399.0,130.9817,131.1555,130.9542,131.1189,29399.0
2020-07-17 12:50:00,143.3,143.37,142.94,143.06,37012.0,131.0914,131.1555,130.7621,130.8719,37012.0
2020-07-17 13:00:00,143.07,143.09,142.93,142.96,15868.0,130.881,130.8993,130.753,130.7804,15868.0
2020-07-17 13:10:00,142.96,142.98,142.6,142.71,33459.0,130.7804,130.7987,130.4511,130.5517,33459.0
2020-07-17 13:20:00,142.7,143.12,142.64,143.04,36339.0,130.5425,130.9268,130.4877,130.8536,36339.0
2020-07-17 13:30:00,143.03,143.03,142.81,142.95,29961.0,130.8444,130.8444,130.6432,130.7712,29961.0
2020-07-17 13:40:00,142.94,143.07,142.94,143.07,29632.0,130.7621,130.881,130.7621,130.881,29632.0
2020-07-17 13:50:00,143.06,143.09,142.82,143.0,19888.0,130.8719,130.8993,130.6523,130.817,19888.0
2020-07-17 14:00:00,142.95,143.44,142.92,143.44,34664.0,130.7712,131.2195,130.7438,131.2195,34664.0
2020-07-17 14:10:00,143.41,143.65,143.34,143.63,28489.0,131.1921,131.4116,131.128,131.3933,28489.0
2020-07-17 14:20:00,143.61,143.73,143.54,143.71,38757.0,131.375,131.4848,131.311,131.4665,38757.0
2020-07-17 14:30:00,143.7,144.11,143.61,144.0,77479.0,131.4574,131.8324,131.375,131.7318,77479.0
2020-07-17 14:40:00,143.99,143.99,143.71,143.79,43969.0,131.7226,131.7226,131.4665,131.5397,43969.0
2020-07-17 14:50:00,143.78,144.0,143.75,143.89,34677.0,131.5305,131.7318,131.5031,131.6312,34677.0
2020-07-17 15:00:00,143.86,144.04,143.72,143.94,53154.0,131.6037,131.7684,131.4756,131.6769,53154.0
2020-07-17 15:10:00,143.94,144.15,143.82,144.11,93151.0,131.6769,131.869,131.5671,131.8324,93151.0
2020-07-17 15:20:00,144.11,144.27,144.04,144.21,65757.0,131.8324,131.9788,131.7684,131.9239,65757.0
2020-07-17 15:30:00,144.21,144.44,144.11,144.41,79122.0,131.9239,132.1343,131.8324,132.1069,79122.0
2020-07-17 15:40:00,144.41,144.63,144.28,144.5,143816.0,132.1069,132.3081,131.9879,132.1892,143816.0
2020-07-17 15:50:00,144.53,144.55,144.2,144.4,398276.0,132.2166,132.2349,131.9148,132.0977,398276.0
2020-07-20 09:30:00,143.33,144.0,143.19,143.79,113200.0,131.1189,131.7318,130.9908,131.5397,113200.0
2020-07-20 09:40:00,143.87,144.17,143.5,143.63,60679.0,131.6129,131.8873,131.2744,131.3933,60679.0
2020-07-20 09:50:00,143.64,143.81,142.9,143.23,66029.0,131.4025,131.558,130.7255,131.0274,66029.0
2020-07-20 10:00:00,143.25,143.38,142.97,143.33,42353.0,131.0457,131.1646,130.7895,131.1189,42353.0
2020-07-20 10:10:00,143.35,143.44,143.05,143.36,46433.0,131.1372,131.2195,130.8627,131.1463,46433.0
2020-07-20 10:20:00,143.39,144.19,143.2,144.17,88549.0,131.1738,131.9056,131.0,131.8873,88549.0
2020-07-20 10:30:00,144.15,144.2,143.76,143.86,68503.0,131.869,131.9148,131.5122,131.6037,68503.0
2020-07-20 10:40:00,143.83,144.04,143.55,143.61,31422.0,131.5763,131.7684,131.3201,131.375,31422.0
2020-07-20 10:50:00,143.6,143.64,143.28,143.42,44541.0,131.3659,131.4025,131.0731,131.2012,44541.0
2020-07-20 11:00:00,143.44,143.51,143.19,143.23,50779.0,131.2195,131.2835,130.9908,131.0274,50779.0
2020-07-20 11:10:00,143.23,143.55,143.23,143.47,51470.0,131.0274,131.3201,131.0274,131.2469,51470.0
2020-07-20 11:20:00,143.48,143.73,143.37,143.65,23319.0,131.2561,131.4848,131.1555,131.4116,23319.0
2020-07-20 11:30:00,143.62,143.77,143.41,143.76,23196.0,131.3842,131.5214,131.1921,131.5122,23196.0
2020-07-20 11:40:00,143.73,143.91,143.62,143.87,25378.0,131.4848,131.6495,131.3842,131.6129,25378.0
2020-07-20 11:50:00,143.85,143.93,143.68,143.77,25793.0,131.5946,131.6678,131.4391,131.5214,25793.0
2020-07-20 12:00:00,143.75,143.9,143.59,143.84,20618.0,131.5031,131.6403,131.3567,131.5854,20618.0
2020-07-20 12:10:00,143.87,143.96,143.84,143.87,33869.0,131.6129,131.6952,131.5854,131.6129,33869.0
2020-07-20 12:20:00,143.88,143.98,143.73,143.74,21693.0,131.622,131.7135,131.4848,131.4939,21693.0
2020-07-20 12:30:00,143.74,144.42,143.67,144.4,47413.0,131.4939,132.116,131.4299,132.0977,47413.0
2020-07-20 12:40:00,144.39,144.57,144.33,144.34,35039.0,132.0886,132.2532,132.0337,132.0428,35039.0
2020-07-20 12:50:00,144.28,144.36,144.17,144.32,38215.0,131.9879,132.0611,131.8873,132.0245,38215.0
2020-07-20 13:00:00,144.27,144.28,143.78,143.8,41740.0,131.9788,131.9879,131.5305,131.5488,41740.0
2020-07-20 13:10:00,143.79,143.86,143.59,143.69,42503.0,131.5397,131.6037,131.3567,131.4482,42503.0
2020-07-20 13:20:00,143.7,143.96,143.56,143.96,26597.0,131.4574,131.6952,131.3293,131.6952,26597.0
2020-07-20 13:30:00,143.97,144.03,143.8,143.99,20146.0,131.7044,131.7592,131.5488,131.7226,20146.0
2020-07-20 13:40:00,143.99,144.32,143.99,144.28,19658.0,131.7226,132.0245,131.7226,131.9879,19658.0
2020-07-20 13:50:00,144.3,144.36,144.07,144.14,22375.0,132.0062,132.0611,131.7958,131.8599,22375.0
2020-07-20 14:00:00,144.14,144.3,144.13,144.23,24295.0,131.8599,132.0062,131.8507,131.9422,24295.0
2020-07-20 14:10:00,144.21,144.43,144.19,144.34,38746.0,131.9239,132.1252,131.9056,132.0428,38746.0
2020-07-20 14:20:00,144.34,144.37,144.13,144.29,37998.0,132.0428,132.0703,131.8507,131.9971,37998.0
2020-07-20 14:30:00,144.29,144.46,144.29,144.45,33709.0,131.9971,132.1526,131.9971,132.1435,33709.0
2020-07-20 14:40:00,144.46,144.52,144.42,144.47,29545.0,132.1526,132.2075,132.116,132.1618,29545.0
2020-07-20 14:50:00,144.47,144.54,144.4,144.43,27868.0,132.1618,132.2258,132.0977,132.1252,27868.0
2020-07-20 15:00:00,144.44,144.54,144.18,144.19,46150.0,132.1343,132.2258,131.8965,131.9056,46150.0
2020-07-20 15:10:00,144.18,144.37,144.01,144.36,57485.0,131.8965,132.0703,131.7409,132.0611,57485.0
2020-07-20 15:20:00,144.37,144.46,144.29,144.45,69631.0,132.0703,132.1526,131.9971,132.1435,69631.0
2020-07-20 15:30:00,144.45,144.6,144.42,144.46,80077.0,132.1435,132.2807,132.116,132.1526,80077.0
2020-07-20 15:40:00,144.47,144.58,144.29,144.52,75325.0,132.1618,132.2624,131.9971,132.2075,75325.0
2020-07-20 15:50:00,144.54,144.71,144.1,144.1,210800.0,132.2258,132.3813,131.8233,131.8233,210800.0
2020-07-21 09:30:00,143.95,144.78,143.74,143.87,122964.0,132.1856,132.9477,131.9927,132.1121,122964.0
2020-07-21 09:40:00,143.94,144.14,143.56,143.69,70878.0,132.1764,132.36,131.8274,131.9468,70878.0
2020-07-21 09:50:00,143.65,144.46,143.51,144.38,60271.0,131.9101,132.6539,131.7815,132.5804,60271.0
2020-07-21 10:00:00,144.39,144.75,144.32,144.62,34239.0,132.5896,132.9202,132.5253,132.8008,34239.0
2020-07-21 10:10:00,144.55,145.24,144.42,145.24,83794.0,132.7365,133.3701,132.6171,133.3701,83794.0
2020-07-21 10:20:00,145.21,145.25,144.46,144.59,47234.0,133.3426,133.3793,132.6539,132.7732,47234.0
2020-07-21 10:30:00,144.56,145.01,144.5,144.88,57561.0,132.7457,133.1589,132.6906,133.0395,57561.0
2020-07-21 10:40:00,144.83,145.06,144.61,144.95,43041.0,132.9936,133.2048,132.7916,133.1038,43041.0
2020-07-21 10:50:00,144.96,145.4,144.92,145.28,33297.0,133.113,133.5171,133.0763,133.4069,33297.0
2020-07-21 11:00:00,145.36,145.54,145.1,145.1,64642.0,133.4803,133.6456,133.2416,133.2416,64642.0
2020-07-21 11:10:00,145.11,145.39,144.87,145.35,25148.0,133.2508,133.5079,133.0304,133.4711,25148.0
2020-07-21 11:20:00,145.37,145.57,145.16,145.26,24546.0,133.4895,133.6732,133.2967,133.3885,24546.0
2020-07-21 11:30:00,145.29,145.43,145.19,145.43,17103.0,133.416,133.5446,133.3242,133.5446,17103.0
2020-07-21 11:40:00,145.43,145.92,145.39,145.74,67506.0,133.5446,133.9946,133.5079,133.8293,67506.0
2020-07-21 11:50:00,145.72,145.83,145.05,145.25,33559.0,133.8109,133.9119,133.1957,133.3793,33559.0
2020-07-21 12:00:00,145.28,145.4,145.16,145.17,11328.0,133.4069,133.5171,133.2967,133.3058,11328.0
2020-07-21 12:10:00,145.18,145.39,145.17,145.26,13322.0,133.315,133.5079,133.3058,133.3885,13322.0
2020-07-21 12:20:00,145.26,145.46,145.18,145.37,14302.0,133.3885,133.5721,133.315,133.4895,14302.0
2020-07-21 12:30:00,145.35,145.36,145.06,145.1,35957.0,133.4711,133.4803,133.2048,133.2416,35957.0
2020-07-21 12:40:00,145.12,145.35,145.11,145.18,12628.0,133.2599,133.4711,133.2508,133.315,12628.0
2020-07-21 12:50:00,145.15,145.23,145.08,145.23,12192.0,133.2875,133.3609,133.2232,133.3609,12192.0
2020-07-21 13:00:00,145.31,145.35,145.16,145.27,14999.0,133.4344,133.4711,133.2967,133.3977,14999.0
2020-07-21 13:10:00,145.27,145.4,145.01,145.14,35382.0,133.3977,133.5171,133.1589,133.2783,35382.0
2020-07-21 13:20:00,145.1,145.4,145.1,145.35,16825.0,133.2416,133.5171,133.2416,133.4711,16825.0
2020-07-21 13:30:00,145.32,145.43,145.18,145.3,20420.0,133.4436,133.5446,133.315,133.4252,20420.0
2020-07-21 13:40:00,145.3,145.39,145.16,145.21,16845.0,133.4252,133.5079,133.2967,133.3426,16845.0
2020-07-21 13:50:00,145.2,145.35,145.13,145.33,23450.0,133.3334,133.4711,133.2691,133.4528,23450.0
2020-07-21 14:00:00,145.33,145.66,145.29,145.59,21794.0,133.4528,133.7558,133.416,133.6915,21794.0
2020-07-21 14:10:00,145.59,145.7,145.54,145.54,15330.0,133.6915,133.7925,133.6456,133.6456,15330.0
2020-07-21 14:20:00,145.58,145.8,145.58,145.75,19405.0,133.6823,133.8844,133.6823,133.8384,19405.0
2020-07-21 14:30:00,145.68,145.68,145.44,145.46,21366.0,133.7742,133.7742,133.5538,133.5721,21366.0
2020-07-21 14:40:00,145.47,145.58,145.24,145.25,53552.0,133.5813,133.6823,133.3701,133.3793,53552.0
2020-07-21 14:50:00,145.24,145.39,145.15,145.19,40979.0,133.3701,133.5079,133.2875,133.3242,40979.0
2020-07-21 15:00:00,145.19,145.25,144.96,144.96,49096.0,133.3242,133.3793,133.113,133.113,49096.0
2020-07-21 15:10:00,144.94,145.0,144.63,144.86,81082.0,133.0946,133.1497,132.81,133.0212,81082.0
2020-07-21 15:20:00,144.86,145.0,144.64,144.71,44404.0,133.0212,133.1497,132.8192,132.8834,44404.0
2020-07-21 15:30:00,144.74,144.91,144.37,144.45,68258.0,132.911,133.0671,132.5712,132.6447,68258.0
2020-07-21 15:40:00,144.45,145.08,144.42,145.07,52361.0,132.6447,133.2232,132.6171,133.214,52361.0
2020-07-21 15:50:00,145.03,145.04,144.5,144.99,194339.0,133.1773,133.1865,132.6906,133.1406,194339.0
2020-07-22 09:30:00,145.16,146.0,145.16,145.83,94821.0,133.2967,134.068,133.2967,133.9119,94821.0
2020-07-22 09:40:00,145.87,146.27,145.61,146.15,47246.0,133.9486,134.3159,133.7099,134.2058,47246.0
2020-07-22 09:50:00,146.15,146.69,146.1,146.6,46216.0,134.2058,134.7016,134.1598,134.619,46216.0
2020-07-22 10:00:00,146.52,146.67,146.01,146.53,80917.0,134.5455,134.6833,134.0772,134.5547,80917.0
2020-07-22 10:10:00,146.61,147.24,146.5,147.06,62667.0,134.6282,135.2067,134.5272,135.0414,62667.0
2020-07-22 10:20:00,147.09,147.41,146.84,146.96,159013.0,135.0689,135.3628,134.8394,134.9496,159013.0
2020-07-22 10:30:00,147.0,147.37,146.95,147.15,41351.0,134.9863,135.3261,134.9404,135.124,41351.0
2020-07-22 10:40:00,147.14,147.36,146.95,147.03,79858.0,135.1148,135.3169,134.9404,135.0138,79858.0
2020-07-22 10:50:00,147.02,147.29,146.9,147.07,216453.0,135.0047,135.2526,134.8945,135.0506,216453.0
2020-07-22 11:00:00,147.06,147.54,146.98,146.99,58326.0,135.0414,135.4822,134.9679,134.9771,58326.0
2020-07-22 11:10:00,146.99,147.19,146.81,147.11,43961.0,134.9771,135.1608,134.8118,135.0873,43961.0
2020-07-22 11:20:00,147.08,147.4,147.03,147.35,31588.0,135.0598,135.3536,135.0138,135.3077,31588.0
2020-07-22 11:30:00,147.38,147.49,147.08,147.28,31889.0,135.3352,135.4362,135.0598,135.2434,31889.0
2020-07-22 11:40:00,147.29,147.57,147.29,147.5,33216.0,135.2526,135.5097,135.2526,135.4454,33216.0
2020-07-22 11:50:00,147.52,147.82,147.45,147.63,44657.0,135.4638,135.7393,135.3995,135.5648,44657.0
2020-07-22 12:00:00,147.66,148.0,147.64,147.77,48530.0,135.5923,135.9046,135.574,135.6934,48530.0
2020-07-22 12:10:00,147.8,148.38,147.79,148.27,95030.0,135.7209,136.2535,135.7117,136.1525,95030.0
2020-07-22 12:20:00,148.27,148.27,147.88,147.98,72390.0,136.1525,136.1525,135.7944,135.8862,72390.0
2020-07-22 12:30:00,147.95,148.1,147.84,148.05,43217.0,135.8586,135.9964,135.7576,135.9505,43217.0
2020-07-22 12:40:00,148.05,148.23,147.92,148.2,47772.0,135.9505,136.1158,135.8311,136.0882,47772.0
2020-07-22 12:50:00,148.22,148.29,148.1,148.2,74117.0,136.1066,136.1709,135.9964,136.0882,74117.0
2020-07-22 13:00:00,148.19,148.22,147.83,147.85,44075.0,136.079,136.1066,135.7485,135.7668,44075.0
2020-07-22 13:10:00,147.85,148.16,147.84,148.16,44554.0,135.7668,136.0515,135.7576,136.0515,44554.0
2020-07-22 13:20:00,148.14,148.25,148.05,148.21,27719.0,136.0331,136.1341,135.9505,136.0974,27719.0
2020-07-22 13:30:00,148.22,148.25,148.08,148.25,94954.0,136.1066,136.1341,135.978,136.1341,94954.0
2020-07-22 13:40:00,148.26,148.31,147.9,147.96,43886.0,136.1433,136.1892,135.8127,135.8678,43886.0
2020-07-22 13:50:00,147.94,147.97,147.56,147.73,67889.0,135.8495,135.877,135.5005,135.6566,67889.0
2020-07-22 14:00:00,147.74,147.99,147.72,147.97,46614.0,135.6658,135.8954,135.6474,135.877,46614.0
2020-07-22 14:10:00,147.98,148.16,147.84,148.14,27930.0,135.8862,136.0515,135.7576,136.0331,27930.0
2020-07-22 14:20:00,148.14,148.53,148.13,148.41,133427.0,136.0331,136.3912,136.0239,136.2811,133427.0
2020-07-22 14:30:00,148.41,148.6,148.1,148.55,109517.0,136.2811,136.4555,135.9964,136.4096,109517.0
2020-07-22 14:40:00,148.56,148.58,148.45,148.5,62865.0,136.4188,136.4372,136.3178,136.3637,62865.0
2020-07-22 14:50:00,148.5,148.54,148.1,148.4,60476.0,136.3637,136.4004,135.9964,136.2719,60476.0
2020-07-22 15:00:00,148.43,148.78,148.3,148.7,442769.0,136.2994,136.6208,136.18,136.5474,442769.0
2020-07-22 15:10:00,148.71,149.15,148.71,148.93,91976.0,136.5565,136.9606,136.5565,136.7586,91976.0
2020-07-22 15:20:00,148.9,149.15,148.74,148.78,111279.0,136.731,136.9606,136.5841,136.6208,111279.0
2020-07-22 15:30:00,148.78,148.87,148.62,148.86,78519.0,136.6208,136.7035,136.4739,136.6943,78519.0
2020-07-22 15:40:00,148.87,148.94,148.7,148.83,105585.0,136.7035,136.7677,136.5474,136.6667,105585.0
2020-07-22 15:50:00,148.87,148.92,148.51,148.55,230849.0,136.7035,136.7494,136.3729,136.4096,230849.0
2020-07-23 09:30:00,149.3,149.3,147.58,147.84,140335.0,137.0983,137.0983,135.5189,135.7576,140335.0
2020-07-23 09:40:00,147.97,149.05,147.97,148.97,70636.0,135.877,136.8688,135.877,136.7953,70636.0
2020-07-23 09:50:00,148.94,149.11,148.74,148.96,76940.0,136.7677,136.9238,136.5841,136.7861,76940.0
2020-07-23 10:00:00,148.96,149.15,148.85,149.15,78874.0,136.7861,136.9606,136.6851,136.9606,78874.0
2020-07-23 10:10:00,149.11,149.11,148.75,148.75,85583.0,136.9238,136.9238,136.5933,136.5933,85583.0
2020-07-23 10:20:00,148.7,149.03,148.58,148.81,66751.0,136.5474,136.8504,136.4372,136.6484,66751.0
2020-07-23 10:30:00,148.84,149.12,148.63,148.76,44761.0,136.6759,136.933,136.4831,136.6025,44761.0
2020-07-23 10:40:00,148.81,149.17,148.76,148.97,41560.0,136.6484,136.9789,136.6025,136.7953,41560.0
2020-07-23 10:50:00,148.97,149.14,148.83,148.87,60288.0,136.7953,136.9514,136.6667,136.7035,60288.0
2020-07-23 11:00:00,148.87,149.34,148.87,149.22,65246.0,136.7035,137.1351,136.7035,137.0249,65246.0
2020-07-23 11:10:00,149.23,149.64,149.11,149.46,57031.0,137.034,137.4105,136.9238,137.2452,57031.0
2020-07-23 11:20:00,149.51,149.61,149.31,149.38,37621.0,137.2912,137.383,137.1075,137.1718,37621.0
2020-07-23 11:30:00,149.39,149.65,149.3,149.65,41646.0,137.181,137.4197,137.0983,137.4197,41646.0
2020-07-23 11:40:00,149.59,149.59,149.19,149.36,60656.0,137.3646,137.3646,136.9973,137.1534,60656.0
2020-07-23 11:50:00,149.36,149.36,148.96,149.1,46729.0,137.1534,137.1534,136.7861,136.9147,46729.0
2020-07-23 12:00:00,149.11,149.14,147.92,147.96,109063.0,136.9238,136.9514,135.8311,135.8678,109063.0
2020-07-23 12:10:00,147.96,148.35,147.96,148.05,137986.0,135.8678,136.226,135.8678,135.9505,137986.0
2020-07-23 12:20:00,148.08,148.36,148.08,148.18,49682.0,135.978,136.2351,135.978,136.0699,49682.0
2020-07-23 12:30:00,148.14,148.23,147.55,147.56,69985.0,136.0331,136.1158,135.4913,135.5005,69985.0
2020-07-23 12:40:00,147.54,148.06,147.54,147.7,75683.0,135.4822,135.9597,135.4822,135.6291,75683.0
2020-07-23 12:50:00,147.7,147.72,147.04,147.05,81440.0,135.6291,135.6474,135.023,135.0322,81440.0
2020-07-23 13:00:00,147.1,147.54,147.1,147.33,29608.0,135.0781,135.4822,135.0781,135.2893,29608.0
2020-07-23 13:10:00,147.35,147.45,147.01,147.05,27139.0,135.3077,135.3995,134.9955,135.0322,27139.0
2020-07-23 13:20:00,147.07,147.07,146.7,146.96,57838.0,135.0506,135.0506,134.7108,134.9496,57838.0
2020-07-23 13:30:00,146.93,146.93,146.36,146.46,49393.0,134.922,134.922,134.3986,134.4904,49393.0
2020-07-23 13:40:00,146.46,146.65,146.02,146.29,47370.0,134.4904,134.6649,134.0864,134.3343,47370.0
2020-07-23 13:50:00,146.28,146.61,146.07,146.59,34904.0,134.3251,134.6282,134.1323,134.6098,34904.0
2020-07-23 14:00:00,146.59,146.61,146.17,146.57,52678.0,134.6098,134.6282,134.2241,134.5914,52678.0
2020-07-23 14:10:00,146.57,146.6,145.4,145.83,78316.0,134.5914,134.619,133.5171,133.9119,78316.0
2020-07-23 14:20:00,145.84,146.0,145.53,145.96,70720.0,133.9211,134.068,133.6364,134.0313,70720.0
2020-07-23 14:30:00,145.95,146.26,145.6,145.6,61806.0,134.0221,134.3068,133.7007,133.7007,61806.0
2020-07-23 14:40:00,145.62,146.17,145.56,146.17,63226.0,133.7191,134.2241,133.664,134.2241,63226.0
2020-07-23 14:50:00,146.23,146.3,145.79,146.03,64973.0,134.2792,134.3435,133.8752,134.0956,64973.0
2020-07-23 15:00:00,146.05,146.29,145.7,145.75,37111.0,134.1139,134.3343,133.7925,133.8384,37111.0
2020-07-23 15:10:00,145.72,146.58,145.72,146.48,52129.0,133.8109,134.6006,133.8109,134.5088,52129.0
2020-07-23 15:20:00,146.49,146.65,145.97,146.38,78176.0,134.518,134.6649,134.0405,134.417,78176.0
2020-07-23 15:30:00,146.33,146.5,145.85,146.27,90633.0,134.371,134.5272,133.9303,134.3159,90633.0
2020-07-23 15:40:00,146.24,146.46,146.15,146.21,48944.0,134.2884,134.4904,134.2058,134.2609,48944.0
2020-07-23 15:50:00,146.23,146.63,145.85,146.54,180700.0,134.2792,134.6465,133.9303,134.5639,180700.0
2020-07-24 09:30:00,146.79,147.34,145.4,145.93,113808.0,134.7935,135.2985,133.5171,134.0037,113808.0
2020-07-24 09:40:00,145.86,146.47,145.7,145.97,49854.0,133.9395,134.4996,133.7925,134.0405,49854.0
2020-07-24 09:50:00,145.98,146.81,145.82,146.6,66468.0,134.0496,134.8118,133.9027,134.619,66468.0
2020-07-24 10:00:00,146.54,146.96,146.29,146.91,62926.0,134.5639,134.9496,134.3343,134.9036,62926.0
2020-07-24 10:10:00,146.94,147.19,146.65,146.96,64652.0,134.9312,135.1608,134.6649,134.9496,64652.0
2020-07-24 10:20:00,147.01,147.06,146.59,146.7,92536.0,134.9955,135.0414,134.6098,134.7108,92536.0
2020-07-24 10:30:00,146.76,146.88,146.32,146.68,31429.0,134.7659,134.8761,134.3619,134.6924,31429.0
2020-07-24 10:40:00,146.71,147.24,146.71,147.06,32716.0,134.72,135.2067,134.72,135.0414,32716.0
2020-07-24 10:50:00,147.06,147.4,146.99,147.26,56038.0,135.0414,135.3536,134.9771,135.225,56038.0
2020-07-24 11:00:00,147.27,147.39,146.7,147.0,77028.0,135.2342,135.3444,134.7108,134.9863,77028.0
2020-07-24 11:10:00,147.03,147.45,146.87,147.28,28906.0,135.0138,135.3995,134.8669,135.2434,28906.0
2020-07-24 11:20:00,147.34,147.54,147.24,147.48,28167.0,135.2985,135.4822,135.2067,135.4271,28167.0
2020-07-24 11:30:00,147.38,147.62,147.18,147.19,26968.0,135.3352,135.5556,135.1516,135.1608,26968.0
2020-07-24 11:40:00,147.14,147.6,147.09,147.32,37788.0,135.1148,135.5373,135.0689,135.2801,37788.0
2020-07-24 11:50:00,147.34,147.53,147.14,147.37,23483.0,135.2985,135.473,135.1148,135.3261,23483.0
2020-07-24 12:00:00,147.34,147.43,147.02,147.07,15638.0,135.2985,135.3811,135.0047,135.0506,15638.0
2020-07-24 12:10:00,147.05,147.3,146.95,147.16,20567.0,135.0322,135.2618,134.9404,135.1332,20567.0
2020-07-24 12:20:00,147.24,147.34,147.1,147.21,18205.0,135.2067,135.2985,135.0781,135.1791,18205.0
2020-07-24 12:30:00,147.19,147.3,147.08,147.12,21019.0,135.1608,135.2618,135.0598,135.0965,21019.0
2020-07-24 12:40:00,147.12,147.14,146.84,146.89,26373.0,135.0965,135.1148,134.8394,134.8853,26373.0
2020-07-24 12:50:00,146.86,146.91,146.62,146.75,53941.0,134.8577,134.9036,134.6373,134.7567,53941.0
2020-07-24 13:00:00,146.71,146.86,146.45,146.45,29602.0,134.72,134.8577,134.4812,134.4812,29602.0
2020-07-24 13:10:00,146.4,146.57,146.15,146.23,31223.0,134.4353,134.5914,134.2058,134.2792,31223.0
2020-07-24 13:20:00,146.25,146.55,146.25,146.49,17331.0,134.2976,134.5731,134.2976,134.518,17331.0
2020-07-24 13:30:00,146.47,146.47,146.13,146.3,27943.0,134.4996,134.4996,134.1874,134.3435,27943.0
2020-07-24 13:40:00,146.29,146.75,146.29,146.7,51806.0,134.3343,134.7567,134.3343,134.7108,51806.0
2020-07-24 13:50:00,146.69,146.75,146.39,146.41,26094.0,134.7016,134.7567,134.4261,134.4445,26094.0
2020-07-24 14:00:00,146.42,146.67,146.36,146.59,22100.0,134.4537,134.6833,134.3986,134.6098,22100.0
2020-07-24 14:10:00,146.59,146.71,146.5,146.57,36852.0,134.6098,134.72,134.5272,134.5914,36852.0
2020-07-24 14:20:00,146.56,146.84,146.55,146.83,23988.0,134.5822,134.8394,134.5731,134.8302,23988.0
2020-07-24 14:30:00,146.82,146.82,146.46,146.69,35552.0,134.821,134.821,134.4904,134.7016,35552.0
2020-07-24 14:40:00,146.71,146.8,146.52,146.55,31047.0,134.72,134.8026,134.5455,134.5731,31047.0
2020-07-24 14:50:00,146.55,146.61,146.36,146.52,38517.0,134.5731,134.6282,134.3986,134.5455,38517.0
2020-07-24 15:00:00,146.5,146.81,146.44,146.77,21727.0,134.5272,134.8118,134.4721,134.7751,21727.0
2020-07-24 15:10:00,146.74,146.86,146.32,146.37,40674.0,134.7475,134.8577,134.3619,134.4078,40674.0
2020-07-24 15:20:00,146.4,146.61,146.28,146.35,35806.0,134.4353,134.6282,134.3251,134.3894,35806.0
2020-07-24 15:30:00,146.38,146.81,146.18,146.81,64260.0,134.417,134.8118,134.2333,134.8118,64260.0
2020-07-24 15:40:00,146.8,146.98,146.66,146.84,78989.0,134.8026,134.9679,134.6741,134.8394,78989.0
2020-07-24 15:50:00,146.94,147.43,146.78,147.04,371363.0,134.9312,135.3811,134.7843,135.023,371363.0
2020-07-27 09:30:00,147.23,148.4,147.23,148.31,132115.0,135.1975,136.2719,135.1975,136.1892,132115.0
2020-07-27 09:40:00,148.27,149.39,148.24,149.24,90124.0,136.1525,137.181,136.1249,137.0432,90124.0
2020-07-27 09:50:00,149.27,149.43,148.81,148.89,56771.0,137.0708,137.2177,136.6484,136.7218,56771.0
2020-07-27 10:00:00,148.88,149.13,148.48,148.65,76359.0,136.7126,136.9422,136.3453,136.5014,76359.0
2020-07-27 10:10:00,148.67,149.12,148.64,148.8,39735.0,136.5198,136.933,136.4923,136.6392,39735.0
2020-07-27 10:20:00,148.8,149.0,148.58,148.77,39349.0,136.6392,136.8228,136.4372,136.6116,39349.0
2020-07-27 10:30:00,148.77,148.89,148.57,148.89,41048.0,136.6116,136.7218,136.428,136.7218,41048.0
2020-07-27 10:40:00,148.88,148.96,148.66,148.71,23030.0,136.7126,136.7861,136.5106,136.5565,23030.0
2020-07-27 10:50:00,148.69,148.79,148.56,148.68,30903.0,136.5382,136.63,136.4188,136.529,30903.0
2020-07-27 11:00:00,148.62,148.86,148.53,148.67,37891.0,136.4739,136.6943,136.3912,136.5198,37891.0
2020-07-27 11:10:00,148.69,148.69,148.12,148.28,43840.0,136.5382,136.5382,136.0148,136.1617,43840.0
2020-07-27 11:20:00,148.31,148.32,147.68,147.77,45747.0,136.1892,136.1984,135.6107,135.6934,45747.0
2020-07-27 11:30:00,147.76,148.07,147.6,147.81,47628.0,135.6842,135.9688,135.5373,135.7301,47628.0
2020-07-27 11:40:00,147.79,148.07,147.68,148.04,28374.0,135.7117,135.9688,135.6107,135.9413,28374.0
2020-07-27 11:50:00,148.03,148.18,147.93,147.95,32469.0,135.9321,136.0699,135.8403,135.8586,32469.0
2020-07-27 12:00:00,147.95,148.32,147.94,148.32,37365.0,135.8586,136.1984,135.8495,136.1984,37365.0
2020-07-27 12:10:00,148.31,148.42,148.04,148.14,26742.0,136.1892,136.2902,135.9413,136.0331,26742.0
2020-07-27 12:20:00,148.14,148.4,148.13,148.28,21136.0,136.0331,136.2719,136.0239,136.1617,21136.0
2020-07-27 12:30:00,148.29,148.55,148.26,148.49,34868.0,136.1709,136.4096,136.1433,136.3545,34868.0
2020-07-27 12:40:00,148.5,148.55,148.33,148.48,23326.0,136.3637,136.4096,136.2076,136.3453,23326.0
2020-07-27 12:50:00,148.48,148.54,148.32,148.53,22997.0,136.3453,136.4004,136.1984,136.3912,22997.0
2020-07-27 13:00:00,148.54,148.69,148.23,148.23,31754.0,136.4004,136.5382,136.1158,136.1158,31754.0
2020-07-27 13:10:00,148.23,148.32,148.17,148.29,16542.0,136.1158,136.1984,136.0607,136.1709,16542.0
2020-07-27 13:20:00,148.28,148.4,148.16,148.16,21920.0,136.1617,136.2719,136.0515,136.0515,21920.0
2020-07-27 13:30:00,148.16,148.22,148.09,148.19,31308.0,136.0515,136.1066,135.9872,136.079,31308.0
2020-07-27 13:40:00,148.19,148.27,148.0,148.05,31090.0,136.079,136.1525,135.9046,135.9505,31090.0
2020-07-27 13:50:00,148.02,148.12,147.81,147.86,24952.0,135.9229,136.0148,135.7301,135.776,24952.0
2020-07-27 14:00:00,147.87,148.04,147.85,148.03,20765.0,135.7852,135.9413,135.7668,135.9321,20765.0
2020-07-27 14:10:00,148.02,148.11,147.95,148.03,22174.0,135.9229,136.0056,135.8586,135.9321,22174.0
2020-07-27 14:20:00,148.03,148.17,148.03,148.17,26821.0,135.9321,136.0607,135.9321,136.0607,26821.0
2020-07-27 14:30:00,148.17,148.25,148.07,148.14,18745.0,136.0607,136.1341,135.9688,136.0331,18745.0
2020-07-27 14:40:00,148.15,148.34,147.86,148.01,46549.0,136.0423,136.2168,135.776,135.9137,46549.0
2020-07-27 14:50:00,148.0,148.16,147.95,148.13,22586.0,135.9046,136.0515,135.8586,136.0239,22586.0
2020-07-27 15:00:00,148.11,148.39,148.08,148.36,29053.0,136.0056,136.2627,135.978,136.2351,29053.0
2020-07-27 15:10:00,148.37,148.41,148.26,148.32,33613.0,136.2443,136.2811,136.1433,136.1984,33613.0
2020-07-27 15:20:00,148.36,148.6,148.36,148.54,39195.0,136.2351,136.4555,136.2351,136.4004,39195.0
2020-07-27 15:30:00,148.54,148.83,148.48,148.73,75118.0,136.4004,136.6667,136.3453,136.5749,75118.0
2020-07-27 15:40:00,148.74,148.99,148.71,148.96,85174.0,136.5841,136.8137,136.5565,136.7861,85174.0
2020-07-27 15:50:00,148.95,149.18,148.79,149.18,205095.0,136.7769,136.9881,136.63,136.9881,205095.0
2020-07-28 09:30:00,149.3,149.67,148.85,149.16,142974.0,137.0983,137.4381,136.6851,136.9698,142974.0
2020-07-28 09:40:00,149.13,149.14,148.87,148.87,114406.0,136.9422,136.9514,136.7035,136.7035,114406.0
2020-07-28 09:50:00,148.83,148.84,147.98,148.73,96092.0,136.6667,136.6759,135.8862,136.5749,96092.0
2020-07-28 10:00:00,148.68,148.88,148.2,148.41,35918.0,136.529,136.7126,136.0882,136.2811,35918.0
2020-07-28 10:10:00,148.5,149.3,148.5,149.17,45895.0,136.3637,137.0983,136.3637,136.9789,45895.0
2020-07-28 10:20:00,149.2,149.5,149.1,149.22,38925.0,137.0065,137.282,136.9147,137.0249,38925.0
2020-07-28 10:30:00,149.21,149.4,148.79,148.9,29300.0,137.0157,137.1901,136.63,136.731,29300.0
2020-07-28 10:40:00,148.87,148.96,148.68,148.92,54423.0,136.7035,136.7861,136.529,136.7494,54423.0
2020-07-28 10:50:00,148.92,148.98,148.71,148.81,54732.0,136.7494,136.8045,136.5565,136.6484,54732.0
2020-07-28 11:00:00,148.84,148.97,148.38,148.41,37740.0,136.6759,136.7953,136.2535,136.2811,37740.0
2020-07-28 11:10:00,148.41,148.91,148.22,148.82,29363.0,136.2811,136.7402,136.1066,136.6575,29363.0
2020-07-28 11:20:00,148.78,149.24,148.71,149.21,22185.0,136.6208,137.0432,136.5565,137.0157,22185.0
2020-07-28 11:30:00,149.23,149.5,149.22,149.47,31873.0,137.034,137.282,137.0249,137.2544,31873.0
2020-07-28 11:40:00,149.45,149.78,149.11,149.25,70713.0,137.2361,137.5391,136.9238,137.0524,70713.0
2020-07-28 11:50:00,149.27,149.27,148.63,148.67,47100.0,137.0708,137.0708,136.4831,136.5198,47100.0
2020-07-28 12:00:00,148.69,148.69,148.28,148.57,94163.0,136.5382,136.5382,136.1617,136.428,94163.0
2020-07-28 12:10:00,148.52,148.68,148.32,148.41,32009.0,136.3821,136.529,136.1984,136.2811,32009.0
2020-07-28 12:20:00,148.39,148.73,148.39,148.58,17498.0,136.2627,136.5749,136.2627,136.4372,17498.0
2020-07-28 12:30:00,148.59,148.75,148.55,148.75,18031.0,136.4463,136.5933,136.4096,136.5933,18031.0
2020-07-28 12:40:00,148.73,148.75,148.6,148.68,17853.0,136.5749,136.5933,136.4555,136.529,17853.0
2020-07-28 12:50:00,148.68,148.92,148.68,148.91,22931.0,136.529,136.7494,136.529,136.7402,22931.0
2020-07-28 13:00:00,148.91,148.98,148.73,148.84,19341.0,136.7402,136.8045,136.5749,136.6759,19341.0
2020-07-28 13:10:00,148.82,148.86,148.64,148.86,27585.0,136.6575,136.6943,136.4923,136.6943,27585.0
2020-07-28 13:20:00,148.86,149.23,148.86,149.2,22073.0,136.6943,137.034,136.6943,137.0065,22073.0
2020-07-28 13:30:00,149.21,149.26,149.07,149.15,13791.0,137.0157,137.0616,136.8871,136.9606,13791.0
2020-07-28 13:40:00,149.14,149.36,149.13,149.25,19109.0,136.9514,137.1534,136.9422,137.0524,19109.0
2020-07-28 13:50:00,149.25,149.43,149.24,149.43,33737.0,137.0524,137.2177,137.0432,137.2177,33737.0
2020-07-28 14:00:00,149.43,149.49,149.27,149.3,74212.0,137.2177,137.2728,137.0708,137.0983,74212.0
2020-07-28 14:10:00,149.28,149.37,148.88,149.01,34578.0,137.08,137.1626,136.7126,136.832,34578.0
2020-07-28 14:20:00,149.02,149.12,148.97,149.02,29835.0,136.8412,136.933,136.7953,136.8412,29835.0
2020-07-28 14:30:00,149.03,149.23,149.01,149.23,43615.0,136.8504,137.034,136.832,137.034,43615.0
2020-07-28 14:40:00,149.2,149.25,148.91,148.91,40789.0,137.0065,137.0524,136.7402,136.7402,40789.0
2020-07-28 14:50:00,148.88,149.07,148.75,148.97,32133.0,136.7126,136.8871,136.5933,136.7953,32133.0
2020-07-28 15:00:00,149.01,149.03,148.73,148.8,41984.0,136.832,136.8504,136.5749,136.6392,41984.0
2020-07-28 15:10:00,148.78,148.95,148.55,148.79,76285.0,136.6208,136.7769,136.4096,136.63,76285.0
2020-07-28 15:20:00,148.75,148.79,148.36,148.37,42050.0,136.5933,136.63,136.2351,136.2443,42050.0
2020-07-28 15:30:00,148.36,148.64,148.26,148.41,57503.0,136.2351,136.4923,136.1433,136.2811,57503.0
2020-07-28 15:40:00,148.36,148.51,148.21,148.26,70035.0,136.2351,136.3729,136.0974,136.1433,70035.0
2020-07-28 15:50:00,148.24,148.24,147.43,147.78,221828.0,136.1249,136.1249,135.3811,135.7025,221828.0
2020-07-29 09:30:00,148.04,149.47,148.0,149.1,101482.0,135.9413,137.2544,135.9046,136.9147,101482.0
2020-07-29 09:40:00,149.1,149.53,149.0,149.12,48177.0,136.9147,137.3095,136.8228,136.933,48177.0
2020-07-29 09:50:00,149.12,149.48,148.92,149.33,82880.0,136.933,137.2636,136.7494,137.1259,82880.0
2020-07-29 10:00:00,149.35,149.77,149.15,149.19,74081.0,137.1442,137.5299,136.9606,136.9973,74081.0
2020-07-29 10:10:00,149.12,149.62,149.02,149.54,45320.0,136.933,137.3922,136.8412,137.3187,45320.0
2020-07-29 10:20:00,149.57,149.64,149.09,149.3,38509.0,137.3463,137.4105,136.9055,137.0983,38509.0
2020-07-29 10:30:00,149.26,149.66,149.18,149.66,22513.0,137.0616,137.4289,136.9881,137.4289,22513.0
2020-07-29 10:40:00,149.63,149.81,149.43,149.45,58247.0,137.4013,137.5666,137.2177,137.2361,58247.0
2020-07-29 10:50:00,149.38,149.67,149.37,149.6,39782.0,137.1718,137.4381,137.1626,137.3738,39782.0
2020-07-29 11:00:00,149.59,149.67,149.31,149.43,58539.0,137.3646,137.4381,137.1075,137.2177,58539.0
2020-07-29 11:10:00,149.4,149.66,149.14,149.27,49985.0,137.1901,137.4289,136.9514,137.0708,49985.0
2020-07-29 11:20:00,149.24,149.38,149.14,149.38,16539.0,137.0432,137.1718,136.9514,137.1718,16539.0
2020-07-29 11:30:00,149.36,149.44,149.19,149.32,19780.0,137.1534,137.2269,136.9973,137.1167,19780.0
2020-07-29 11:40:00,149.3,149.32,149.13,149.19,19429.0,137.0983,137.1167,136.9422,136.9973,19429.0
2020-07-29 11:50:00,149.25,149.3,149.1,149.29,23529.0,137.0524,137.0983,136.9147,137.0891,23529.0
2020-07-29 12:00:00,149.28,149.29,148.96,148.96,28313.0,137.08,137.0891,136.7861,136.7861,28313.0
2020-07-29 12:10:00,148.97,149.01,148.79,148.83,23490.0,136.7953,136.832,136.63,136.6667,23490.0
2020-07-29 12:20:00,148.86,149.26,148.85,149.15,16220.0,136.6943,137.0616,136.6851,136.9606,16220.0
2020-07-29 12:30:00,149.15,149.38,149.08,149.29,22837.0,136.9606,137.1718,136.8963,137.0891,22837.0
2020-07-29 12:40:00,149.27,149.29,149.05,149.12,14904.0,137.0708,137.0891,136.8688,136.933,14904.0
2020-07-29 12:50:00,149.12,149.16,148.81,148.82,20772.0,136.933,136.9698,136.6484,136.6575,20772.0
2020-07-29 13:00:00,148.84,148.87,148.63,148.76,19912.0,136.6759,136.7035,136.4831,136.6025,19912.0
2020-07-29 13:10:00,148.76,148.93,148.75,148.78,13989.0,136.6025,136.7586,136.5933,136.6208,13989.0
2020-07-29 13:20:00,148.78,149.06,148.76,148.92,16382.0,136.6208,136.8779,136.6025,136.7494,16382.0
2020-07-29 13:30:00,148.86,148.87,148.63,148.84,13190.0,136.6943,136.7035,136.4831,136.6759,13190.0
2020-07-29 13:40:00,148.84,148.87,148.72,148.74,25007.0,136.6759,136.7035,136.5657,136.5841,25007.0
2020-07-29 13:50:00,148.76,148.83,148.61,148.66,15991.0,136.6025,136.6667,136.4647,136.5106,15991.0
2020-07-29 14:00:00,148.67,149.19,148.67,149.18,22631.0,136.5198,136.9973,136.5198,136.9881,22631.0
2020-07-29 14:10:00,149.18,149.34,149.11,149.2,16109.0,136.9881,137.1351,136.9238,137.0065,16109.0
2020-07-29 14:20:00,149.22,149.35,149.11,149.34,24253.0,137.0249,137.1442,136.9238,137.1351,24253.0
2020-07-29 14:30:00,149.34,149.53,149.3,149.37,38769.0,137.1351,137.3095,137.0983,137.1626,38769.0
2020-07-29 14:40:00,149.39,149.6,149.24,149.3,66061.0,137.181,137.3738,137.0432,137.0983,66061.0
2020-07-29 14:50:00,149.27,149.5,149.0,149.01,95749.0,137.0708,137.282,136.8228,136.832,95749.0
2020-07-29 15:00:00,149.01,149.11,148.69,148.9,21288.0,136.832,136.9238,136.5382,136.731,21288.0
2020-07-29 15:10:00,148.88,149.12,148.78,148.94,28146.0,136.7126,136.933,136.6208,136.7677,28146.0
2020-07-29 15:20:00,148.93,149.09,148.83,148.96,46232.0,136.7586,136.9055,136.6667,136.7861,46232.0
2020-07-29 15:30:00,148.95,149.17,148.77,149.17,71182.0,136.7769,136.9789,136.6116,136.9789,71182.0
2020-07-29 15:40:00,149.17,149.18,148.71,148.93,57490.0,136.9789,136.9881,136.5565,136.7586,57490.0
2020-07-29 15:50:00,148.98,149.1,148.55,148.72,174997.0,136.8045,136.9147,136.4096,136.5657,174997.0
2020-07-30 09:30:00,147.87,148.56,147.47,148.28,78705.0,135.7852,136.4188,135.4179,136.1617,78705.0
2020-07-30 09:40:00,148.33,148.54,147.67,147.89,40485.0,136.2076,136.4004,135.6015,135.8036,40485.0
2020-07-30 09:50:00,147.84,147.85,147.18,147.28,49052.0,135.7576,135.7668,135.1516,135.2434,49052.0
2020-07-30 10:00:00,147.27,148.4,146.9,148.22,44920.0,135.2342,136.2719,134.8945,136.1066,44920.0
2020-07-30 10:10:00,148.17,148.17,147.51,147.67,28248.0,136.0607,136.0607,135.4546,135.6015,28248.0
2020-07-30 10:20:00,147.64,148.05,147.38,147.99,43116.0,135.574,135.9505,135.3352,135.8954,43116.0
2020-07-30 10:30:00,147.96,148.54,147.89,148.34,68885.0,135.8678,136.4004,135.8036,136.2168,68885.0
2020-07-30 10:40:00,148.34,148.35,147.59,147.59,44544.0,136.2168,136.226,135.5281,135.5281,44544.0
2020-07-30 10:50:00,147.57,148.05,147.57,148.0,55167.0,135.5097,135.9505,135.5097,135.9046,55167.0
2020-07-30 11:00:00,148.0,148.52,148.0,148.23,43801.0,135.9046,136.3821,135.9046,136.1158,43801.0
2020-07-30 11:10:00,148.22,148.45,147.95,148.36,56322.0,136.1066,136.3178,135.8586,136.2351,56322.0
2020-07-30 11:20:00,148.35,148.7,148.35,148.42,40012.0,136.226,136.5474,136.226,136.2902,40012.0
2020-07-30 11:30:00,148.47,148.93,148.35,148.87,49748.0,136.3362,136.7586,136.226,136.7035,49748.0
2020-07-30 11:40:00,148.91,149.07,148.73,149.01,70397.0,136.7402,136.8871,136.5749,136.832,70397.0
2020-07-30 11:50:00,149.02,149.22,148.83,149.05,36365.0,136.8412,137.0249,136.6667,136.8688,36365.0
2020-07-30 12:00:00,149.1,149.35,148.89,148.94,35578.0,136.9147,137.1442,136.7218,136.7677,35578.0
2020-07-30 12:10:00,148.97,149.64,148.95,149.43,43430.0,136.7953,137.4105,136.7769,137.2177,43430.0
2020-07-30 12:20:00,149.42,149.43,149.13,149.26,41013.0,137.2085,137.2177,136.9422,137.0616,41013.0
2020-07-30 12:30:00,149.25,149.36,149.16,149.29,26412.0,137.0524,137.1534,136.9698,137.0891,26412.0
2020-07-30 12:40:00,149.26,149.47,149.19,149.43,24509.0,137.0616,137.2544,136.9973,137.2177,24509.0
2020-07-30 12:50:00,149.43,149.5,149.39,149.43,21938.0,137.2177,137.282,137.181,137.2177,21938.0
2020-07-30 13:00:00,149.41,149.54,149.29,149.42,35538.0,137.1993,137.3187,137.0891,137.2085,35538.0
2020-07-30 13:10:00,149.44,149.56,149.34,149.46,41157.0,137.2269,137.3371,137.1351,137.2452,41157.0
2020-07-30 13:20:00,149.49,149.49,149.13,149.16,24336.0,137.2728,137.2728,136.9422,136.9698,24336.0
2020-07-30 13:30:00,149.14,149.16,148.69,148.69,41334.0,136.9514,136.9698,136.5382,136.5382,41334.0
2020-07-30 13:40:00,148.7,149.0,148.7,148.82,26742.0,136.5474,136.8228,136.5474,136.6575,26742.0
2020-07-30 13:50:00,148.79,149.12,148.79,149.09,26374.0,136.63,136.933,136.63,136.9055,26374.0
2020-07-30 14:00:00,149.08,149.51,148.98,149.47,40925.0,136.8963,137.2912,136.8045,137.2544,40925.0
2020-07-30 14:10:00,149.46,149.56,149.33,149.5,27046.0,137.2452,137.3371,137.1259,137.282,27046.0
2020-07-30 14:20:00,149.52,149.75,149.33,149.42,34373.0,137.3003,137.5115,137.1259,137.2085,34373.0
2020-07-30 14:30:00,149.44,149.66,149.42,149.62,35970.0,137.2269,137.4289,137.2085,137.3922,35970.0
2020-07-30 14:40:00,149.61,149.73,149.55,149.66,39527.0,137.383,137.4932,137.3279,137.4289,39527.0
2020-07-30 14:50:00,149.62,149.69,149.5,149.69,75077.0,137.3922,137.4564,137.282,137.4564,75077.0
2020-07-30 15:00:00,149.7,149.82,149.47,149.56,41437.0,137.4656,137.5758,137.2544,137.3371,41437.0
2020-07-30 15:10:00,149.57,149.9,149.53,149.88,47090.0,137.3463,137.6493,137.3095,137.6309,47090.0
2020-07-30 15:20:00,149.86,149.86,149.31,149.43,45237.0,137.6126,137.6126,137.1075,137.2177,45237.0
2020-07-30 15:30:00,149.45,149.46,149.11,149.21,66285.0,137.2361,137.2452,136.9238,137.0157,66285.0
2020-07-30 15:40:00,149.2,149.34,149.02,149.02,55495.0,137.0065,137.1351,136.8412,136.8412,55495.0
2020-07-30 15:50:00,149.01,149.35,148.98,149.19,109367.0,136.832,137.1442,136.8045,136.9973,109367.0
2020-07-31 09:30:00,149.47,149.92,148.71,148.99,136678.0,137.2544,137.6676,136.5565,136.8137,136678.0
2020-07-31 09:40:00,149.03,149.33,148.6,148.67,58782.0,136.8504,137.1259,136.4555,136.5198,58782.0
2020-07-31 09:50:00,148.65,149.01,148.42,148.98,32648.0,136.5014,136.832,136.2902,136.8045,32648.0
2020-07-31 10:00:00,149.04,149.04,148.55,148.7,28868.0,136.8596,136.8596,136.4096,136.5474,28868.0
2020-07-31 10:10:00,148.69,148.69,148.07,148.14,62861.0,136.5382,136.5382,135.9688,136.0331,62861.0
2020-07-31 10:20:00,148.04,148.51,147.88,148.08,93171.0,135.9413,136.3729,135.7944,135.978,93171.0
2020-07-31 10:30:00,148.08,149.02,148.07,148.97,45842.0,135.978,136.8412,135.9688,136.7953,45842.0
2020-07-31 10:40:00,148.96,148.96,148.09,148.3,19363.0,136.7861,136.7861,135.9872,136.18,19363.0
2020-07-31 10:50:00,148.27,148.27,147.64,148.0,32202.0,136.1525,136.1525,135.574,135.9046,32202.0
2020-07-31 11:00:00,147.98,148.06,147.87,147.93,41051.0,135.8862,135.9597,135.7852,135.8403,41051.0
2020-07-31 11:10:00,147.95,148.31,147.91,148.28,41269.0,135.8586,136.1892,135.8219,136.1617,41269.0
2020-07-31 11:20:00,148.28,148.28,148.1,148.15,26304.0,136.1617,136.1617,135.9964,136.0423,26304.0
2020-07-31 11:30:00,148.16,148.25,147.8,147.86,31432.0,136.0515,136.1341,135.7209,135.776,31432.0
2020-07-31 11:40:00,147.87,148.24,147.85,148.17,30925.0,135.7852,136.1249,135.7668,136.0607,30925.0
2020-07-31 11:50:00,148.18,148.25,147.69,147.99,50401.0,136.0699,136.1341,135.6199,135.8954,50401.0
2020-07-31 12:00:00,147.97,148.12,147.63,147.72,39795.0,135.877,136.0148,135.5648,135.6474,39795.0
2020-07-31 12:10:00,147.78,147.97,147.56,147.65,21652.0,135.7025,135.877,135.5005,135.5832,21652.0
2020-07-31 12:20:00,147.65,147.7,147.39,147.56,71560.0,135.5832,135.6291,135.3444,135.5005,71560.0
2020-07-31 12:30:00,147.56,147.56,146.91,146.99,52947.0,135.5005,135.5005,134.9036,134.9771,52947.0
2020-07-31 12:40:00,147.0,147.22,146.78,146.88,27037.0,134.9863,135.1883,134.7843,134.8761,27037.0
2020-07-31 12:50:00,146.89,147.04,146.61,146.96,26783.0,134.8853,135.023,134.6282,134.9496,26783.0
2020-07-31 13:00:00,146.91,147.21,146.88,147.14,22373.0,134.9036,135.1791,134.8761,135.1148,22373.0
2020-07-31 13:10:00,147.11,147.17,146.91,147.12,25635.0,135.0873,135.1424,134.9036,135.0965,25635.0
2020-07-31 13:20:00,147.15,147.27,147.02,147.14,29574.0,135.124,135.2342,135.0047,135.1148,29574.0
2020-07-31 13:30:00,147.09,147.17,146.99,147.13,16204.0,135.0689,135.1424,134.9771,135.1057,16204.0
2020-07-31 13:40:00,147.14,147.31,147.14,147.27,16511.0,135.1148,135.271,135.1148,135.2342,16511.0
2020-07-31 13:50:00,147.29,147.31,146.88,146.92,33627.0,135.2526,135.271,134.8761,134.9128,33627.0
2020-07-31 14:00:00,146.9,147.07,146.77,146.83,50640.0,134.8945,135.0506,134.7751,134.8302,50640.0
2020-07-31 14:10:00,146.8,146.94,146.74,146.89,23080.0,134.8026,134.9312,134.7475,134.8853,23080.0
2020-07-31 14:20:00,146.92,147.38,146.91,147.36,24654.0,134.9128,135.3352,134.9036,135.3169,24654.0
2020-07-31 14:30:00,147.38,147.43,146.99,147.21,58360.0,135.3352,135.3811,134.9771,135.1791,58360.0
2020-07-31 14:40:00,147.2,147.44,147.14,147.4,34555.0,135.1699,135.3903,135.1148,135.3536,34555.0
2020-07-31 14:50:00,147.4,147.71,147.4,147.61,35653.0,135.3536,135.6383,135.3536,135.5464,35653.0
2020-07-31 15:00:00,147.59,147.74,147.5,147.63,70888.0,135.5281,135.6658,135.4454,135.5648,70888.0
2020-07-31 15:10:00,147.61,147.74,147.49,147.65,48693.0,135.5464,135.6658,135.4362,135.5832,48693.0
2020-07-31 15:20:00,147.66,147.92,147.65,147.77,49534.0,135.5923,135.8311,135.5832,135.6934,49534.0
2020-07-31 15:30:00,147.77,148.26,147.77,148.14,94544.0,135.6934,136.1433,135.6934,136.0331,94544.0
2020-07-31 15:40:00,148.14,148.27,147.98,148.17,116460.0,136.0331,136.1525,135.8862,136.0607,116460.0
2020-07-31 15:50:00,148.2,148.99,147.96,148.95,265669.0,136.0882,136.8137,135.8678,136.7769,265669.0
2020-08-03 09:30:00,149.9,150.58,149.5,150.14,144706.0,137.6493,138.2737,137.282,137.8697,144706.0
2020-08-03 09:40:00,150.15,150.21,149.74,149.79,66709.0,137.8789,137.9339,137.5024,137.5483,66709.0
2020-08-03 09:50:00,149.8,150.65,149.67,150.63,56295.0,137.5575,138.338,137.4381,138.3196,56295.0
2020-08-03 10:00:00,150.65,151.34,150.65,151.1,65032.0,138.338,138.9716,138.338,138.7512,65032.0
2020-08-03 10:10:00,151.07,151.07,150.68,150.83,52088.0,138.7237,138.7237,138.3655,138.5033,52088.0
2020-08-03 10:20:00,150.83,151.11,150.77,151.06,61624.0,138.5033,138.7604,138.4482,138.7145,61624.0
2020-08-03 10:30:00,151.06,151.35,150.97,151.11,101677.0,138.7145,138.9808,138.6318,138.7604,101677.0
2020-08-03 10:40:00,151.11,151.19,150.52,150.55,40251.0,138.7604,138.8339,138.2186,138.2462,40251.0
2020-08-03 10:50:00,150.55,150.92,150.55,150.71,43738.0,138.2462,138.5859,138.2462,138.3931,43738.0
2020-08-03 11:00:00,150.7,150.93,150.55,150.75,56982.0,138.3839,138.5951,138.2462,138.4298,56982.0
2020-08-03 11:10:00,150.76,150.85,150.67,150.74,49406.0,138.439,138.5216,138.3564,138.4206,49406.0
2020-08-03 11:20:00,150.74,150.78,150.46,150.55,37982.0,138.4206,138.4574,138.1635,138.2462,37982.0
2020-08-03 11:30:00,150.55,150.75,150.44,150.58,29775.0,138.2462,138.4298,138.1452,138.2737,29775.0
2020-08-03 11:40:00,150.58,150.84,150.57,150.59,32957.0,138.2737,138.5125,138.2645,138.2829,32957.0
2020-08-03 11:50:00,150.58,150.61,150.41,150.51,29543.0,138.2737,138.3013,138.1176,138.2094,29543.0
2020-08-03 12:00:00,150.52,150.57,150.24,150.4,39051.0,138.2186,138.2645,137.9615,138.1084,39051.0
2020-08-03 12:10:00,150.4,150.4,150.18,150.3,23932.0,138.1084,138.1084,137.9064,138.0166,23932.0
2020-08-03 12:20:00,150.28,150.35,150.11,150.14,60394.0,137.9982,138.0625,137.8421,137.8697,60394.0
2020-08-03 12:30:00,150.14,150.35,150.14,150.21,70913.0,137.8697,138.0625,137.8697,137.9339,70913.0
2020-08-03 12:40:00,150.21,150.25,150.12,150.21,41279.0,137.9339,137.9707,137.8513,137.9339,41279.0
2020-08-03 12:50:00,150.21,150.35,150.06,150.28,98968.0,137.9339,138.0625,137.7962,137.9982,98968.0
2020-08-03 13:00:00,150.29,150.3,150.1,150.13,23652.0,138.0074,138.0166,137.8329,137.8605,23652.0
2020-08-03 13:10:00,150.1,150.22,150.08,150.18,26308.0,137.8329,137.9431,137.8146,137.9064,26308.0
2020-08-03 13:20:00,150.18,150.38,150.18,150.34,34006.0,137.9064,138.0901,137.9064,138.0533,34006.0
2020-08-03 13:30:00,150.33,150.43,150.28,150.42,40671.0,138.0441,138.136,137.9982,138.1268,40671.0
2020-08-03 13:40:00,150.41,150.68,150.32,150.5,29011.0,138.1176,138.3655,138.035,138.2002,29011.0
2020-08-03 13:50:00,150.49,150.54,150.42,150.48,26623.0,138.1911,138.237,138.1268,138.1819,26623.0
2020-08-03 14:00:00,150.47,150.54,150.39,150.43,29752.0,138.1727,138.237,138.0992,138.136,29752.0
2020-08-03 14:10:00,150.43,150.56,150.43,150.5,34264.0,138.136,138.2553,138.136,138.2002,34264.0
2020-08-03 14:20:00,150.49,150.54,150.38,150.4,31242.0,138.1911,138.237,138.0901,138.1084,31242.0
2020-08-03 14:30:00,150.4,150.62,150.37,150.56,61664.0,138.1084,138.3104,138.0809,138.2553,61664.0
2020-08-03 14:40:00,150.56,150.94,150.56,150.74,52914.0,138.2553,138.6043,138.2553,138.4206,52914.0
2020-08-03 14:50:00,150.75,150.78,150.67,150.74,35779.0,138.4298,138.4574,138.3564,138.4206,35779.0
2020-08-03 15:00:00,150.74,150.79,150.67,150.72,42239.0,138.4206,138.4665,138.3564,138.4023,42239.0
2020-08-03 15:10:00,150.74,150.79,150.56,150.59,54305.0,138.4206,138.4665,138.2553,138.2829,54305.0
2020-08-03 15:20:00,150.6,150.6,150.46,150.52,33489.0,138.2921,138.2921,138.1635,138.2186,33489.0
2020-08-03 15:30:00,150.54,150.64,150.33,150.33,78067.0,138.237,138.3288,138.0441,138.0441,78067.0
2020-08-03 15:40:00,150.31,150.73,150.3,150.73,81171.0,138.0258,138.4115,138.0166,138.4115,81171.0
2020-08-03 15:50:00,150.73,150.82,150.24,150.28,302268.0,138.4115,138.4941,137.9615,137.9982,302268.0
2020-08-04 09:30:00,149.75,150.74,149.5,149.67,114809.0,137.5115,138.4206,137.282,137.4381,114809.0
2020-08-04 09:40:00,149.69,150.1,149.42,149.65,46572.0,137.4564,137.8329,137.2085,137.4197,46572.0
2020-08-04 09:50:00,149.69,149.73,148.89,149.06,75287.0,137.4564,137.4932,136.7218,136.8779,75287.0
2020-08-04 10:00:00,149.08,149.41,148.99,149.21,51613.0,136.8963,137.1993,136.8137,137.0157,51613.0
2020-08-04 10:10:00,149.21,149.59,149.15,149.52,39910.0,137.0157,137.3646,136.9606,137.3003,39910.0
2020-08-04 10:20:00,149.55,149.9,149.47,149.87,30519.0,137.3279,137.6493,137.2544,137.6217,30519.0
2020-08-04 10:30:00,149.93,149.93,149.4,149.55,44489.0,137.6768,137.6768,137.1901,137.3279,44489.0
2020-08-04 10:40:00,149.55,149.9,149.44,149.77,33964.0,137.3279,137.6493,137.2269,137.5299,33964.0
2020-08-04 10:50:00,149.77,150.01,149.76,149.88,31319.0,137.5299,137.7503,137.5207,137.6309,31319.0
2020-08-04 11:00:00,149.89,150.01,149.83,149.95,22913.0,137.6401,137.7503,137.585,137.6952,22913.0
2020-08-04 11:10:00,149.94,150.02,149.72,149.83,34611.0,137.686,137.7595,137.484,137.585,34611.0
2020-08-04 11:20:00,149.82,149.88,149.51,149.69,35560.0,137.5758,137.6309,137.2912,137.4564,35560.0
2020-08-04 11:30:00,149.6,149.92,149.6,149.77,22406.0,137.3738,137.6676,137.3738,137.5299,22406.0
2020-08-04 11:40:00,149.78,150.03,149.72,149.79,21665.0,137.5391,137.7687,137.484,137.5483,21665.0
2020-08-04 11:50:00,149.76,150.02,149.75,149.91,17491.0,137.5207,137.7595,137.5115,137.6585,17491.0
2020-08-04 12:00:00,149.91,149.94,149.48,149.57,14651.0,137.6585,137.686,137.2636,137.3463,14651.0
2020-08-04 12:10:00,149.61,149.69,149.26,149.26,20641.0,137.383,137.4564,137.0616,137.0616,20641.0
2020-08-04 12:20:00,149.26,149.55,149.26,149.55,14626.0,137.0616,137.3279,137.0616,137.3279,14626.0
2020-08-04 12:30:00,149.55,149.56,149.42,149.42,20344.0,137.3279,137.3371,137.2085,137.2085,20344.0
2020-08-04 12:40:00,149.44,149.44,149.11,149.18,21446.0,137.2269,137.2269,136.9238,136.9881,21446.0
2020-08-04 12:50:00,149.15,149.32,149.08,149.13,26957.0,136.9606,137.1167,136.8963,136.9422,26957.0
2020-08-04 13:00:00,149.15,149.36,149.04,149.35,21315.0,136.9606,137.1534,136.8596,137.1442,21315.0
2020-08-04 13:10:00,149.35,149.68,149.35,149.64,20641.0,137.1442,137.4473,137.1442,137.4105,20641.0
2020-08-04 13:20:00,149.65,149.69,149.27,149.3,20542.0,137.4197,137.4564,137.0708,137.0983,20542.0
2020-08-04 13:30:00,149.32,149.46,149.21,149.43,24166.0,137.1167,137.2452,137.0157,137.2177,24166.0
2020-08-04 13:40:00,149.45,149.53,149.37,149.46,17756.0,137.2361,137.3095,137.1626,137.2452,17756.0
2020-08-04 13:50:00,149.41,149.59,149.4,149.53,16633.0,137.1993,137.3646,137.1901,137.3095,16633.0
2020-08-04 14:00:00,149.55,149.66,149.51,149.64,16392.0,137.3279,137.4289,137.2912,137.4105,16392.0
2020-08-04 14:10:00,149.67,149.69,149.56,149.57,19026.0,137.4381,137.4564,137.3371,137.3463,19026.0
2020-08-04 14:20:00,149.55,149.6,149.25,149.28,42641.0,137.3279,137.3738,137.0524,137.08,42641.0
2020-08-04 14:30:00,149.26,149.28,148.93,148.93,42466.0,137.0616,137.08,136.7586,136.7586,42466.0
2020-08-04 14:40:00,148.94,149.07,148.78,148.95,76616.0,136.7677,136.8871,136.6208,136.7769,76616.0
2020-08-04 14:50:00,148.94,149.28,148.85,149.26,46706.0,136.7677,137.08,136.6851,137.0616,46706.0
2020-08-04 15:00:00,149.25,149.52,149.24,149.5,32485.0,137.0524,137.3003,137.0432,137.282,32485.0
2020-08-04 15:10:00,149.52,149.68,149.43,149.56,31101.0,137.3003,137.4473,137.2177,137.3371,31101.0
2020-08-04 15:20:00,149.58,149.59,149.36,149.45,46518.0,137.3554,137.3646,137.1534,137.2361,46518.0
2020-08-04 15:30:00,149.47,149.7,149.28,149.6,76844.0,137.2544,137.4656,137.08,137.3738,76844.0
2020-08-04 15:40:00,149.61,149.63,149.42,149.59,71476.0,137.383,137.4013,137.2085,137.3646,71476.0
2020-08-04 15:50:00,149.58,149.7,149.47,149.67,237740.0,137.3554,137.4656,137.2544,137.4381,237740.0
2020-08-05 09:30:00,149.94,150.42,149.51,149.78,192952.0,137.686,138.1268,137.2912,137.5391,192952.0
2020-08-05 09:40:00,149.79,149.79,148.71,149.6,139690.0,137.5483,137.5483,136.5565,137.3738,139690.0
2020-08-05 09:50:00,149.61,149.95,149.33,149.86,75415.0,137.383,137.6952,137.1259,137.6126,75415.0
2020-08-05 10:00:00,149.86,149.98,149.11,149.12,80230.0,137.6126,137.7227,136.9238,136.933,80230.0
2020-08-05 10:10:00,149.1,149.56,148.79,148.87,110106.0,136.9147,137.3371,136.63,136.7035,110106.0
2020-08-05 10:20:00,148.88,149.29,148.88,149.29,43002.0,136.7126,137.0891,136.7126,137.0891,43002.0
2020-08-05 10:30:00,149.29,149.34,149.03,149.34,33620.0,137.0891,137.1351,136.8504,137.1351,33620.0
2020-08-05 10:40:00,149.35,149.72,149.33,149.56,35166.0,137.1442,137.484,137.1259,137.3371,35166.0
2020-08-05 10:50:00,149.58,149.6,149.09,149.31,60132.0,137.3554,137.3738,136.9055,137.1075,60132.0
2020-08-05 11:00:00,149.3,149.75,149.27,149.75,48356.0,137.0983,137.5115,137.0708,137.5115,48356.0
2020-08-05 11:10:00,149.77,149.87,149.51,149.87,56193.0,137.5299,137.6217,137.2912,137.6217,56193.0
2020-08-05 11:20:00,149.88,149.95,149.6,149.95,56803.0,137.6309,137.6952,137.3738,137.6952,56803.0
2020-08-05 11:30:00,149.92,150.22,149.82,149.85,65674.0,137.6676,137.9431,137.5758,137.6034,65674.0
2020-08-05 11:40:00,149.85,149.91,149.41,149.61,47574.0,137.6034,137.6585,137.1993,137.383,47574.0
2020-08-05 11:50:00,149.61,149.62,149.31,149.49,42029.0,137.383,137.3922,137.1075,137.2728,42029.0
2020-08-05 12:00:00,149.48,149.5,149.36,149.42,32266.0,137.2636,137.282,137.1534,137.2085,32266.0
2020-08-05 12:10:00,149.41,149.42,149.24,149.26,29255.0,137.1993,137.2085,137.0432,137.0616,29255.0
2020-08-05 12:20:00,149.28,149.3,149.0,149.06,58526.0,137.08,137.0983,136.8228,136.8779,58526.0
2020-08-05 12:30:00,149.05,149.35,148.95,149.28,44452.0,136.8688,137.1442,136.7769,137.08,44452.0
2020-08-05 12:40:00,149.27,149.35,149.14,149.19,18614.0,137.0708,137.1442,136.9514,136.9973,18614.0
2020-08-05 12:50:00,149.21,149.37,149.1,149.11,22755.0,137.0157,137.1626,136.9147,136.9238,22755.0
2020-08-05 13:00:00,149.13,149.21,148.98,149.08,39592.0,136.9422,137.0157,136.8045,136.8963,39592.0
2020-08-05 13:10:00,149.09,149.53,149.03,149.48,29239.0,136.9055,137.3095,136.8504,137.2636,29239.0
2020-08-05 13:20:00,149.45,149.45,149.26,149.3,39074.0,137.2361,137.2361,137.0616,137.0983,39074.0
2020-08-05 13:30:00,149.29,149.41,149.17,149.31,33011.0,137.0891,137.1993,136.9789,137.1075,33011.0
2020-08-05 13:40:00,149.3,149.7,149.27,149.7,42896.0,137.0983,137.4656,137.0708,137.4656,42896.0
2020-08-05 13:50:00,149.68,149.69,149.49,149.55,37244.0,137.4473,137.4564,137.2728,137.3279,37244.0
2020-08-05 14:00:00,149.56,149.99,149.48,149.93,50417.0,137.3371,137.7319,137.2636,137.6768,50417.0
2020-08-05 14:10:00,149.94,150.0,149.38,149.41,63574.0,137.686,137.7411,137.1718,137.1993,63574.0
2020-08-05 14:20:00,149.41,149.56,149.29,149.35,62238.0,137.1993,137.3371,137.0891,137.1442,62238.0
2020-08-05 14:30:00,149.35,149.51,149.33,149.35,55216.0,137.1442,137.2912,137.1259,137.1442,55216.0
2020-08-05 14:40:00,149.34,149.62,149.25,149.61,39075.0,137.1351,137.3922,137.0524,137.383,39075.0
2020-08-05 14:50:00,149.61,149.66,149.33,149.65,48133.0,137.383,137.4289,137.1259,137.4197,48133.0
2020-08-05 15:00:00,149.67,149.7,149.39,149.4,27312.0,137.4381,137.4656,137.181,137.1901,27312.0
2020-08-05 15:10:00,149.41,149.74,149.4,149.74,17839.0,137.1993,137.5024,137.1901,137.5024,17839.0
2020-08-05 15:20:00,149.73,149.73,149.6,149.72,29698.0,137.4932,137.4932,137.3738,137.484,29698.0
2020-08-05 15:30:00,149.72,149.96,149.68,149.7,34601.0,137.484,137.7044,137.4473,137.4656,34601.0
2020-08-05 15:40:00,149.69,149.86,149.51,149.69,62024.0,137.4564,137.6126,137.2912,137.4564,62024.0
2020-08-05 15:50:00,149.65,150.46,149.64,150.27,153213.0,137.4197,138.1635,137.4105,137.989,153213.0
2020-08-06 09:30:00,150.25,150.75,149.64,150.26,87496.0,137.9707,138.4298,137.4105,137.9799,87496.0
2020-08-06 09:40:00,150.18,150.87,150.12,150.71,42108.0,137.9064,138.54,137.8513,138.3931,42108.0
2020-08-06 09:50:00,150.74,151.69,150.61,151.65,68133.0,138.4206,139.293,138.3013,139.2563,68133.0
2020-08-06 10:00:00,151.64,152.24,151.46,151.92,91803.0,139.2471,139.798,139.0818,139.5042,91803.0
2020-08-06 10:10:00,151.91,152.05,151.18,151.25,86602.0,139.495,139.6236,138.8247,138.889,86602.0
2020-08-06 10:20:00,151.24,151.62,151.11,151.19,68350.0,138.8798,139.2287,138.7604,138.8339,68350.0
2020-08-06 10:30:00,151.2,151.38,150.96,151.12,59804.0,138.843,139.0083,138.6227,138.7696,59804.0
2020-08-06 10:40:00,151.08,151.1,150.8,150.91,64014.0,138.7328,138.7512,138.4757,138.5767,64014.0
2020-08-06 10:50:00,150.88,151.25,150.74,151.25,29483.0,138.5492,138.889,138.4206,138.889,29483.0
2020-08-06 11:00:00,151.23,151.29,150.9,150.97,38034.0,138.8706,138.9257,138.5676,138.6318,38034.0
2020-08-06 11:10:00,150.94,150.95,150.65,150.85,21664.0,138.6043,138.6135,138.338,138.5216,21664.0
2020-08-06 11:20:00,150.89,151.03,150.59,150.79,14179.0,138.5584,138.6869,138.2829,138.4665,14179.0
2020-08-06 11:30:00,150.74,150.91,150.66,150.84,9728.0,138.4206,138.5767,138.3472,138.5125,9728.0
2020-08-06 11:40:00,150.86,150.88,150.55,150.57,22703.0,138.5308,138.5492,138.2462,138.2645,22703.0
2020-08-06 11:50:00,150.54,150.72,150.46,150.55,18966.0,138.237,138.4023,138.1635,138.2462,18966.0
2020-08-06 12:00:00,150.56,150.58,150.38,150.44,15971.0,138.2553,138.2737,138.0901,138.1452,15971.0
2020-08-06 12:10:00,150.44,150.54,150.25,150.33,19993.0,138.1452,138.237,137.9707,138.0441,19993.0
2020-08-06 12:20:00,150.33,150.4,150.13,150.16,21218.0,138.0441,138.1084,137.8605,137.888,21218.0
2020-08-06 12:30:00,150.15,150.23,150.07,150.17,16499.0,137.8789,137.9523,137.8054,137.8972,16499.0
2020-08-06 12:40:00,150.17,150.37,150.1,150.33,27365.0,137.8972,138.0809,137.8329,138.0441,27365.0
2020-08-06 12:50:00,150.33,150.39,150.19,150.36,20024.0,138.0441,138.0992,137.9156,138.0717,20024.0
2020-08-06 13:00:00,150.35,150.46,150.0,150.44,47921.0,138.0625,138.1635,137.7411,138.1452,47921.0
2020-08-06 13:10:00,150.44,150.48,150.3,150.46,16651.0,138.1452,138.1819,138.0166,138.1635,16651.0
2020-08-06 13:20:00,150.45,150.59,150.42,150.45,13046.0,138.1543,138.2829,138.1268,138.1543,13046.0
2020-08-06 13:30:00,150.45,150.55,150.27,150.51,38940.0,138.1543,138.2462,137.989,138.2094,38940.0
2020-08-06 13:40:00,150.51,150.58,150.35,150.48,19165.0,138.2094,138.2737,138.0625,138.1819,19165.0
2020-08-06 13:50:00,150.46,150.53,150.3,150.36,19563.0,138.1635,138.2278,138.0166,138.0717,19563.0
2020-08-06 14:00:00,150.37,150.47,150.23,150.47,30343.0,138.0809,138.1727,137.9523,138.1727,30343.0
2020-08-06 14:10:00,150.46,150.65,150.37,150.38,32026.0,138.1635,138.338,138.0809,138.0901,32026.0
2020-08-06 14:20:00,150.39,150.72,150.36,150.47,117238.0,138.0992,138.4023,138.0717,138.1727,117238.0
2020-08-06 14:30:00,150.48,150.57,150.34,150.49,51676.0,138.1819,138.2645,138.0533,138.1911,51676.0
2020-08-06 14:40:00,150.51,150.73,150.48,150.69,37312.0,138.2094,138.4115,138.1819,138.3747,37312.0
2020-08-06 14:50:00,150.71,150.74,150.58,150.58,28860.0,138.3931,138.4206,138.2737,138.2737,28860.0
2020-08-06 15:00:00,150.57,150.95,150.46,150.89,26483.0,138.2645,138.6135,138.1635,138.5584,26483.0
2020-08-06 15:10:00,150.88,151.09,150.76,151.08,30337.0,138.5492,138.742,138.439,138.7328,30337.0
2020-08-06 15:20:00,151.09,151.09,150.65,150.77,32227.0,138.742,138.742,138.338,138.4482,32227.0
2020-08-06 15:30:00,150.79,151.24,150.78,151.22,53989.0,138.4665,138.8798,138.4574,138.8614,53989.0
2020-08-06 15:40:00,151.22,151.23,150.97,150.97,51191.0,138.8614,138.8706,138.6318,138.6318,51191.0
2020-08-06 15:50:00,150.96,151.28,150.95,151.19,118566.0,138.6227,138.9165,138.6135,138.8339,118566.0
2020-08-07 09:30:00,151.95,153.17,151.7,152.52,156624.0,139.5317,140.652,139.3022,140.0552,156624.0
2020-08-07 09:40:00,152.61,154.02,152.59,153.63,92212.0,140.1378,141.4326,140.1194,141.0744,92212.0
2020-08-07 09:50:00,153.64,153.9,153.33,153.52,62981.0,141.0836,141.3224,140.799,140.9734,62981.0
2020-08-07 10:00:00,153.5,154.0,153.46,153.66,45576.0,140.9551,141.4142,140.9183,141.102,45576.0
2020-08-07 10:10:00,153.64,153.96,153.17,153.33,37606.0,141.0836,141.3775,140.652,140.799,37606.0
2020-08-07 10:20:00,153.3,153.32,153.07,153.29,32048.0,140.7714,140.7898,140.5602,140.7622,32048.0
2020-08-07 10:30:00,153.29,153.89,153.25,153.82,44001.0,140.7622,141.3132,140.7255,141.2489,44001.0
2020-08-07 10:40:00,153.82,154.01,153.8,153.93,38278.0,141.2489,141.4234,141.2306,141.3499,38278.0
2020-08-07 10:50:00,153.93,154.01,153.55,153.67,47888.0,141.3499,141.4234,141.001,141.1112,47888.0
2020-08-07 11:00:00,153.66,153.93,153.46,153.9,35608.0,141.102,141.3499,140.9183,141.3224,35608.0
2020-08-07 11:10:00,153.93,154.11,153.38,153.48,46243.0,141.3499,141.5152,140.8449,140.9367,46243.0
2020-08-07 11:20:00,153.43,153.75,153.33,153.33,28323.0,140.8908,141.1846,140.799,140.799,28323.0
2020-08-07 11:30:00,153.32,153.55,153.14,153.53,35545.0,140.7898,141.001,140.6245,140.9826,35545.0
2020-08-07 11:40:00,153.57,153.97,153.55,153.94,27017.0,141.0193,141.3867,141.001,141.3591,27017.0
2020-08-07 11:50:00,153.92,153.95,153.74,153.76,38895.0,141.3407,141.3683,141.1755,141.1938,38895.0
2020-08-07 12:00:00,153.76,153.93,153.65,153.8,45364.0,141.1938,141.3499,141.0928,141.2306,45364.0
2020-08-07 12:10:00,153.82,153.99,153.81,153.89,32309.0,141.2489,141.405,141.2397,141.3132,32309.0
2020-08-07 12:20:00,153.91,154.12,153.79,154.07,59160.0,141.3316,141.5244,141.2214,141.4785,59160.0
2020-08-07 12:30:00,154.06,154.1,153.85,154.05,34275.0,141.4693,141.506,141.2765,141.4601,34275.0
2020-08-07 12:40:00,154.05,154.06,153.75,153.75,29049.0,141.4601,141.4693,141.1846,141.1846,29049.0
2020-08-07 12:50:00,153.73,153.83,153.5,153.53,24531.0,141.1663,141.2581,140.9551,140.9826,24531.0
2020-08-07 13:00:00,153.53,153.55,152.99,153.03,51616.0,140.9826,141.001,140.4868,140.5235,51616.0
2020-08-07 13:10:00,153.03,153.13,152.69,152.71,56941.0,140.5235,140.6153,140.2113,140.2296,56941.0
2020-08-07 13:20:00,152.71,152.93,152.64,152.9,36783.0,140.2296,140.4317,140.1654,140.4041,36783.0
2020-08-07 13:30:00,152.85,153.05,152.83,152.96,34964.0,140.3582,140.5418,140.3398,140.4592,34964.0
2020-08-07 13:40:00,152.95,153.02,152.66,152.68,37872.0,140.45,140.5143,140.1837,140.2021,37872.0
2020-08-07 13:50:00,152.71,152.71,152.29,152.36,32344.0,140.2296,140.2296,139.844,139.9082,32344.0
2020-08-07 14:00:00,152.37,152.56,152.04,152.21,49438.0,139.9174,140.0919,139.6144,139.7705,49438.0
2020-08-07 14:10:00,152.23,152.4,152.0,152.0,30894.0,139.7889,139.945,139.5777,139.5777,30894.0
2020-08-07 14:20:00,152.04,152.1,151.81,151.81,23630.0,139.6144,139.6695,139.4032,139.4032,23630.0
2020-08-07 14:30:00,151.83,152.27,151.75,152.03,46511.0,139.4216,139.8256,139.3481,139.6052,46511.0
2020-08-07 14:40:00,152.01,152.29,151.89,152.16,28783.0,139.5868,139.844,139.4766,139.7246,28783.0
2020-08-07 14:50:00,152.18,152.37,152.08,152.31,30513.0,139.7429,139.9174,139.6511,139.8623,30513.0
2020-08-07 15:00:00,152.29,152.53,152.22,152.49,29532.0,139.844,140.0643,139.7797,140.0276,29532.0
2020-08-07 15:10:00,152.49,152.56,152.19,152.56,44054.0,140.0276,140.0919,139.7521,140.0919,44054.0
2020-08-07 15:20:00,152.55,152.61,152.21,152.26,37116.0,140.0827,140.1378,139.7705,139.8164,37116.0
2020-08-07 15:30:00,152.25,152.55,152.18,152.55,48488.0,139.8072,140.0827,139.7429,140.0827,48488.0
2020-08-07 15:40:00,152.55,152.9,152.45,152.83,99524.0,140.0827,140.4041,139.9909,140.3398,99524.0
2020-08-07 15:50:00,152.84,152.93,152.66,152.78,132493.0,140.349,140.4317,140.1837,140.2939,132493.0
2020-08-10 09:30:00,153.23,153.96,153.02,153.89,95535.0,140.7071,141.3775,140.5143,141.3132,95535.0
2020-08-10 09:40:00,153.92,154.35,153.8,154.16,48798.0,141.3407,141.7356,141.2306,141.5611,48798.0
2020-08-10 09:50:00,154.23,154.36,153.94,154.36,36593.0,141.6254,141.7448,141.3591,141.7448,36593.0
2020-08-10 10:00:00,154.29,154.32,153.44,153.75,54967.0,141.6805,141.7081,140.9,141.1846,54967.0
2020-08-10 10:10:00,153.76,154.06,153.46,153.84,35703.0,141.1938,141.4693,140.9183,141.2673,35703.0
2020-08-10 10:20:00,153.85,153.85,153.25,153.72,26436.0,141.2765,141.2765,140.7255,141.1571,26436.0
2020-08-10 10:30:00,153.73,154.02,153.69,153.89,25114.0,141.1663,141.4326,141.1295,141.3132,25114.0
2020-08-10 10:40:00,153.9,153.96,153.31,153.56,30723.0,141.3224,141.3775,140.7806,141.0102,30723.0
2020-08-10 10:50:00,153.52,153.52,153.09,153.12,34517.0,140.9734,140.9734,140.5786,140.6061,34517.0
2020-08-10 11:00:00,153.1,153.65,153.06,153.57,23902.0,140.5878,141.0928,140.551,141.0193,23902.0
2020-08-10 11:10:00,153.6,153.69,153.21,153.38,34178.0,141.0469,141.1295,140.6888,140.8449,34178.0
2020-08-10 11:20:00,153.39,153.78,153.11,153.71,39883.0,140.8541,141.2122,140.5969,141.1479,39883.0
2020-08-10 11:30:00,153.71,153.92,153.63,153.91,28264.0,141.1479,141.3407,141.0744,141.3316,28264.0
2020-08-10 11:40:00,153.94,154.3,153.88,154.3,32324.0,141.3591,141.6897,141.304,141.6897,32324.0
2020-08-10 11:50:00,154.33,154.67,154.28,154.48,36829.0,141.7172,142.0295,141.6713,141.855,36829.0
2020-08-10 12:00:00,154.48,154.56,154.4,154.51,34668.0,141.855,141.9284,141.7815,141.8825,34668.0
2020-08-10 12:10:00,154.49,154.66,154.43,154.5,24538.0,141.8642,142.0203,141.8091,141.8733,24538.0
2020-08-10 12:20:00,154.5,154.71,154.39,154.43,29259.0,141.8733,142.0662,141.7723,141.8091,29259.0
2020-08-10 12:30:00,154.44,154.67,154.4,154.6,16988.0,141.8182,142.0295,141.7815,141.9652,16988.0
2020-08-10 12:40:00,154.61,154.7,154.3,154.34,31141.0,141.9744,142.057,141.6897,141.7264,31141.0
2020-08-10 12:50:00,154.34,154.34,154.02,154.19,39687.0,141.7264,141.7264,141.4326,141.5887,39687.0
2020-08-10 13:00:00,154.22,154.26,154.05,154.26,19176.0,141.6162,141.653,141.4601,141.653,19176.0
2020-08-10 13:10:00,154.27,154.31,154.0,154.01,25008.0,141.6621,141.6989,141.4142,141.4234,25008.0
2020-08-10 13:20:00,153.96,154.46,153.87,154.37,23651.0,141.3775,141.8366,141.2948,141.754,23651.0
2020-08-10 13:30:00,154.42,154.52,154.25,154.32,19662.0,141.7999,141.8917,141.6438,141.7081,19662.0
2020-08-10 13:40:00,154.34,154.35,154.04,154.11,17722.0,141.7264,141.7356,141.4509,141.5152,17722.0
2020-08-10 13:50:00,154.13,154.35,154.11,154.35,18687.0,141.5336,141.7356,141.5152,141.7356,18687.0
2020-08-10 14:00:00,154.34,154.46,154.31,154.37,24233.0,141.7264,141.8366,141.6989,141.754,24233.0
2020-08-10 14:10:00,154.38,154.4,154.27,154.34,17254.0,141.7632,141.7815,141.6621,141.7264,17254.0
2020-08-10 14:20:00,154.31,154.51,154.28,154.49,19780.0,141.6989,141.8825,141.6713,141.8642,19780.0
2020-08-10 14:30:00,154.49,154.5,154.2,154.2,25389.0,141.8642,141.8733,141.5979,141.5979,25389.0
2020-08-10 14:40:00,154.2,154.21,154.03,154.15,33586.0,141.5979,141.607,141.4418,141.5519,33586.0
2020-08-10 14:50:00,154.16,154.19,154.02,154.03,36308.0,141.5611,141.5887,141.4326,141.4418,36308.0
2020-08-10 15:00:00,154.01,154.12,153.82,153.92,43931.0,141.4234,141.5244,141.2489,141.3407,43931.0
2020-08-10 15:10:00,153.92,154.11,153.87,154.07,31759.0,141.3407,141.5152,141.2948,141.4785,31759.0
2020-08-10 15:20:00,154.05,154.18,153.67,153.75,53698.0,141.4601,141.5795,141.1112,141.1846,53698.0
2020-08-10 15:30:00,153.71,153.92,153.64,153.71,48590.0,141.1479,141.3407,141.0836,141.1479,48590.0
2020-08-10 15:40:00,153.7,153.82,153.51,153.61,63040.0,141.1387,141.2489,140.9643,141.0561,63040.0
2020-08-10 15:50:00,153.64,154.05,153.63,153.72,221411.0,141.0836,141.4601,141.0744,141.1571,221411.0
2020-08-11 09:30:00,155.06,155.2,154.09,155.16,141929.0,142.3876,142.5161,141.4969,142.4794,141929.0
2020-08-11 09:40:00,155.18,155.27,154.66,155.15,49389.0,142.4978,142.5804,142.0203,142.4702,49389.0
2020-08-11 09:50:00,155.12,155.33,153.86,153.91,61817.0,142.4427,142.6355,141.2856,141.3316,61817.0
2020-08-11 10:00:00,153.86,153.86,153.27,153.46,68892.0,141.2856,141.2856,140.7439,140.9183,68892.0
2020-08-11 10:10:00,153.47,153.82,152.87,153.77,67169.0,140.9275,141.2489,140.3766,141.203,67169.0
2020-08-11 10:20:00,153.78,154.48,153.64,154.42,70802.0,141.2122,141.855,141.0836,141.7999,70802.0
2020-08-11 10:30:00,154.44,154.7,153.88,154.59,40181.0,141.8182,142.057,141.304,141.956,40181.0
2020-08-11 10:40:00,154.62,154.9,154.47,154.73,48312.0,141.9835,142.2407,141.8458,142.0845,48312.0
2020-08-11 10:50:00,154.77,155.09,154.57,154.9,51896.0,142.1213,142.4151,141.9376,142.2407,51896.0
2020-08-11 11:00:00,154.96,155.14,154.81,155.14,49113.0,142.2958,142.461,142.158,142.461,49113.0
2020-08-11 11:10:00,155.11,155.19,154.89,154.99,31360.0,142.4335,142.507,142.2315,142.3233,31360.0
2020-08-11 11:20:00,155.0,155.29,155.0,155.19,26007.0,142.3325,142.5988,142.3325,142.507,26007.0
2020-08-11 11:30:00,155.2,155.25,154.67,154.77,28502.0,142.5161,142.562,142.0295,142.1213,28502.0
2020-08-11 11:40:00,154.75,155.08,154.75,155.01,114211.0,142.1029,142.4059,142.1029,142.3417,114211.0
2020-08-11 11:50:00,155.03,155.07,154.99,155.05,47213.0,142.36,142.3968,142.3233,142.3784,47213.0
2020-08-11 12:00:00,155.07,155.22,154.96,155.05,35655.0,142.3968,142.5345,142.2958,142.3784,35655.0
2020-08-11 12:10:00,155.07,155.15,154.99,155.0,40956.0,142.3968,142.4702,142.3233,142.3325,40956.0
2020-08-11 12:20:00,155.0,155.13,154.98,155.09,52800.0,142.3325,142.4519,142.3141,142.4151,52800.0
2020-08-11 12:30:00,155.07,155.17,154.89,155.14,40853.0,142.3968,142.4886,142.2315,142.461,40853.0
2020-08-11 12:40:00,155.15,155.23,155.06,155.15,29507.0,142.4702,142.5437,142.3876,142.4702,29507.0
2020-08-11 12:50:00,155.15,155.19,154.77,154.92,32592.0,142.4702,142.507,142.1213,142.259,32592.0
2020-08-11 13:00:00,154.93,155.06,154.88,154.97,57193.0,142.2682,142.3876,142.2223,142.3049,57193.0
2020-08-11 13:10:00,154.97,155.13,154.84,155.07,79453.0,142.3049,142.4519,142.1856,142.3968,79453.0
2020-08-11 13:20:00,155.06,155.42,155.02,155.35,30096.0,142.3876,142.7182,142.3508,142.6539,30096.0
2020-08-11 13:30:00,155.36,155.38,155.1,155.13,26421.0,142.6631,142.6814,142.4243,142.4519,26421.0
2020-08-11 13:40:00,155.12,155.2,154.94,155.0,23650.0,142.4427,142.5161,142.2774,142.3325,23650.0
2020-08-11 13:50:00,155.0,155.19,154.97,155.16,20877.0,142.3325,142.507,142.3049,142.4794,20877.0
2020-08-11 14:00:00,155.17,155.17,154.98,155.04,23295.0,142.4886,142.4886,142.3141,142.3692,23295.0
2020-08-11 14:10:00,155.04,155.06,154.58,154.69,54282.0,142.3692,142.3876,141.9468,142.0478,54282.0
2020-08-11 14:20:00,154.69,154.74,154.49,154.56,42610.0,142.0478,142.0937,141.8642,141.9284,42610.0
2020-08-11 14:30:00,154.57,154.73,154.47,154.68,71483.0,141.9376,142.0845,141.8458,142.0386,71483.0
2020-08-11 14:40:00,154.67,154.84,154.54,154.63,51019.0,142.0295,142.1856,141.9101,141.9927,51019.0
2020-08-11 14:50:00,154.61,154.94,154.61,154.91,37577.0,141.9744,142.2774,141.9744,142.2498,37577.0
2020-08-11 15:00:00,154.92,154.98,154.65,154.73,83738.0,142.259,142.3141,142.0111,142.0845,83738.0
2020-08-11 15:10:00,154.71,154.98,153.82,154.09,123392.0,142.0662,142.3141,141.2489,141.4969,123392.0
2020-08-11 15:20:00,154.04,154.4,153.95,154.31,63649.0,141.4509,141.7815,141.3683,141.6989,63649.0
2020-08-11 15:30:00,154.33,154.33,153.74,154.08,112381.0,141.7172,141.7172,141.1755,141.4877,112381.0
2020-08-11 15:40:00,154.09,154.2,153.65,153.84,121784.0,141.4969,141.5979,141.0928,141.2673,121784.0
2020-08-11 15:50:00,153.85,153.89,153.31,153.89,295361.0,141.2765,141.3132,140.7806,141.3132,295361.0
2020-08-12 09:30:00,156.13,156.32,154.82,154.93,159202.0,143.3701,143.5446,142.1672,142.2682,159202.0
2020-08-12 09:40:00,154.92,155.42,154.55,155.36,55522.0,142.259,142.7182,141.9193,142.6631,55522.0
2020-08-12 09:50:00,155.44,155.54,155.14,155.44,50323.0,142.7365,142.8283,142.461,142.7365,50323.0
2020-08-12 10:00:00,155.46,155.8,155.35,155.74,59533.0,142.7549,143.0671,142.6539,143.012,59533.0
2020-08-12 10:10:00,155.71,155.71,155.18,155.32,46623.0,142.9845,142.9845,142.4978,142.6263,46623.0
2020-08-12 10:20:00,155.35,155.45,155.05,155.39,124730.0,142.6539,142.7457,142.3784,142.6906,124730.0
2020-08-12 10:30:00,155.57,155.91,155.48,155.74,43083.0,142.8559,143.1681,142.7733,143.012,43083.0
2020-08-12 10:40:00,155.72,156.19,155.53,156.06,118345.0,142.9936,143.4252,142.8192,143.3059,118345.0
2020-08-12 10:50:00,156.14,156.25,155.94,156.15,92362.0,143.3793,143.4803,143.1957,143.3885,92362.0
2020-08-12 11:00:00,156.09,156.74,156.07,156.74,65316.0,143.3334,143.9303,143.315,143.9303,65316.0
2020-08-12 11:10:00,156.74,156.84,156.46,156.5,24517.0,143.9303,144.0221,143.6732,143.7099,24517.0
2020-08-12 11:20:00,156.5,156.58,156.28,156.52,75185.0,143.7099,143.7834,143.5079,143.7283,75185.0
2020-08-12 11:30:00,156.5,156.6,156.34,156.44,24600.0,143.7099,143.8017,143.563,143.6548,24600.0
2020-08-12 11:40:00,156.44,156.52,156.3,156.35,27647.0,143.6548,143.7283,143.5262,143.5722,27647.0
2020-08-12 11:50:00,156.34,156.53,156.26,156.45,64646.0,143.563,143.7374,143.4895,143.664,64646.0
2020-08-12 12:00:00,156.4,156.64,156.38,156.63,28440.0,143.6181,143.8385,143.5997,143.8293,28440.0
2020-08-12 12:10:00,156.62,156.78,156.58,156.75,40557.0,143.8201,143.967,143.7834,143.9395,40557.0
2020-08-12 12:20:00,156.73,156.97,156.71,156.77,71443.0,143.9211,144.1415,143.9027,143.9578,71443.0
2020-08-12 12:30:00,156.79,157.13,156.79,157.12,47584.0,143.9762,144.2884,143.9762,144.2792,47584.0
2020-08-12 12:40:00,157.11,157.65,157.1,157.51,60095.0,144.27,144.7659,144.2609,144.6373,60095.0
2020-08-12 12:50:00,157.51,157.75,156.96,157.0,55285.0,144.6373,144.8577,144.1323,144.169,55285.0
2020-08-12 13:00:00,157.02,157.34,156.91,156.94,50044.0,144.1874,144.4812,144.0864,144.1139,50044.0
2020-08-12 13:10:00,156.91,156.91,156.63,156.67,32788.0,144.0864,144.0864,143.8293,143.866,32788.0
2020-08-12 13:20:00,156.67,156.92,156.56,156.63,27128.0,143.866,144.0956,143.765,143.8293,27128.0
2020-08-12 13:30:00,156.72,157.17,156.72,157.17,30124.0,143.9119,144.3251,143.9119,144.3251,30124.0
2020-08-12 13:40:00,157.18,157.44,157.09,157.44,32761.0,144.3343,144.5731,144.2517,144.5731,32761.0
2020-08-12 13:50:00,157.43,157.8,157.42,157.75,67841.0,144.5639,144.9036,144.5547,144.8577,67841.0
2020-08-12 14:00:00,157.68,157.89,157.66,157.68,24437.0,144.7935,144.9863,144.7751,144.7935,24437.0
2020-08-12 14:10:00,157.69,157.9,157.59,157.61,37180.0,144.8026,144.9955,144.7108,144.7292,37180.0
2020-08-12 14:20:00,157.62,157.8,157.54,157.67,31897.0,144.7384,144.9036,144.6649,144.7843,31897.0
2020-08-12 14:30:00,157.67,157.76,157.52,157.52,56919.0,144.7843,144.8669,144.6465,144.6465,56919.0
2020-08-12 14:40:00,157.53,157.9,157.46,157.9,45561.0,144.6557,144.9955,144.5914,144.9955,45561.0
2020-08-12 14:50:00,157.93,157.98,157.53,157.67,90354.0,145.023,145.0689,144.6557,144.7843,90354.0
2020-08-12 15:00:00,157.7,157.74,157.37,157.45,49432.0,144.8118,144.8486,144.5088,144.5823,49432.0
2020-08-12 15:10:00,157.45,157.8,157.4,157.72,41954.0,144.5823,144.9036,144.5363,144.8302,41954.0
2020-08-12 15:20:00,157.74,157.8,157.35,157.35,66715.0,144.8486,144.9036,144.4904,144.4904,66715.0
2020-08-12 15:30:00,157.36,157.44,156.93,157.23,81709.0,144.4996,144.5731,144.1048,144.3802,81709.0
2020-08-12 15:40:00,157.22,157.31,156.74,156.75,116413.0,144.371,144.4537,143.9303,143.9395,116413.0
2020-08-12 15:50:00,156.76,156.98,156.61,156.63,252662.0,143.9486,144.1507,143.8109,143.8293,252662.0
2020-08-13 09:30:00,156.36,156.89,156.11,156.24,78424.0,143.5813,144.068,143.3518,143.4711,78424.0
2020-08-13 09:40:00,156.27,156.3,155.79,156.03,40312.0,143.4987,143.5262,143.0579,143.2783,40312.0
2020-08-13 09:50:00,156.0,156.79,155.64,156.63,74522.0,143.2508,143.9762,142.9202,143.8293,74522.0
2020-08-13 10:00:00,156.62,157.15,156.44,156.69,67946.0,143.8201,144.3068,143.6548,143.8844,67946.0
2020-08-13 10:10:00,156.71,156.82,156.1,156.47,36443.0,143.9027,144.0037,143.3426,143.6823,36443.0
2020-08-13 10:20:00,156.5,156.53,155.77,155.89,42101.0,143.7099,143.7374,143.0396,143.1497,42101.0
2020-08-13 10:30:00,155.87,156.59,155.86,156.52,33363.0,143.1314,143.7925,143.1222,143.7283,33363.0
2020-08-13 10:40:00,156.5,156.62,156.34,156.48,28803.0,143.7099,143.8201,143.563,143.6915,28803.0
2020-08-13 10:50:00,156.52,156.55,156.23,156.46,27825.0,143.7283,143.7558,143.462,143.6732,27825.0
2020-08-13 11:00:00,156.47,156.86,156.46,156.81,42396.0,143.6823,144.0405,143.6732,143.9946,42396.0
2020-08-13 11:10:00,156.8,157.02,156.61,156.86,26776.0,143.9854,144.1874,143.8109,144.0405,26776.0
2020-08-13 11:20:00,156.86,157.09,156.76,156.91,25375.0,144.0405,144.2517,143.9486,144.0864,25375.0
2020-08-13 11:30:00,156.91,157.02,156.7,156.82,25684.0,144.0864,144.1874,143.8935,144.0037,25684.0
2020-08-13 11:40:00,156.83,156.83,156.54,156.55,16423.0,144.0129,144.0129,143.7466,143.7558,16423.0
2020-08-13 11:50:00,156.55,156.8,156.47,156.74,24856.0,143.7558,143.9854,143.6823,143.9303,24856.0
2020-08-13 12:00:00,156.78,156.8,156.54,156.57,18704.0,143.967,143.9854,143.7466,143.7742,18704.0
2020-08-13 12:10:00,156.54,156.58,156.41,156.51,22638.0,143.7466,143.7834,143.6272,143.7191,22638.0
2020-08-13 12:20:00,156.51,156.72,156.41,156.62,16777.0,143.7191,143.9119,143.6272,143.8201,16777.0
2020-08-13 12:30:00,156.64,156.73,156.5,156.54,20566.0,143.8385,143.9211,143.7099,143.7466,20566.0
2020-08-13 12:40:00,156.53,156.66,156.5,156.61,15396.0,143.7374,143.8568,143.7099,143.8109,15396.0
2020-08-13 12:50:00,156.59,156.7,156.42,156.63,25687.0,143.7925,143.8935,143.6364,143.8293,25687.0
2020-08-13 13:00:00,156.66,156.68,156.32,156.35,19270.0,143.8568,143.8752,143.5446,143.5722,19270.0
2020-08-13 13:10:00,156.32,156.42,155.99,156.11,33347.0,143.5446,143.6364,143.2416,143.3518,33347.0
2020-08-13 13:20:00,156.1,156.19,155.95,155.96,30183.0,143.3426,143.4252,143.2048,143.214,30183.0
2020-08-13 13:30:00,155.97,156.06,155.83,155.95,22077.0,143.2232,143.3059,143.0946,143.2048,22077.0
2020-08-13 13:40:00,155.99,156.41,155.99,156.37,25571.0,143.2416,143.6272,143.2416,143.5905,25571.0
2020-08-13 13:50:00,156.39,156.4,156.16,156.17,23138.0,143.6089,143.6181,143.3977,143.4069,23138.0
2020-08-13 14:00:00,156.22,156.23,155.95,156.12,22240.0,143.4528,143.462,143.2048,143.3609,22240.0
2020-08-13 14:10:00,156.09,156.15,155.58,155.59,45117.0,143.3334,143.3885,142.8651,142.8743,45117.0
2020-08-13 14:20:00,155.59,155.9,155.42,155.8,35642.0,142.8743,143.1589,142.7182,143.0671,35642.0
2020-08-13 14:30:00,155.79,155.95,155.59,155.6,35148.0,143.0579,143.2048,142.8743,142.8834,35148.0
2020-08-13 14:40:00,155.59,155.84,155.49,155.63,34177.0,142.8743,143.1038,142.7824,142.911,34177.0
2020-08-13 14:50:00,155.62,155.63,155.14,155.35,51538.0,142.9018,142.911,142.461,142.6539,51538.0
2020-08-13 15:00:00,155.36,155.9,155.3,155.79,32789.0,142.6631,143.1589,142.608,143.0579,32789.0
2020-08-13 15:10:00,155.76,156.02,155.63,156.0,30229.0,143.0304,143.2691,142.911,143.2508,30229.0
2020-08-13 15:20:00,156.03,156.12,155.91,156.05,36227.0,143.2783,143.3609,143.1681,143.2967,36227.0
2020-08-13 15:30:00,156.06,156.37,156.05,156.1,37022.0,143.3059,143.5905,143.2967,143.3426,37022.0
2020-08-13 15:40:00,156.07,156.21,155.92,156.01,53742.0,143.315,143.4436,143.1773,143.2599,53742.0
2020-08-13 15:50:00,156.01,156.08,155.68,155.73,168609.0,143.2599,143.3242,142.9569,143.0028,168609.0
2020-08-14 09:30:00,155.57,156.08,154.7,155.49,134969.0,142.8559,143.3242,142.057,142.7824,134969.0
2020-08-14 09:40:00,155.4,155.47,154.63,154.63,39579.0,142.6998,142.7641,141.9927,141.9927,39579.0
2020-08-14 09:50:00,154.76,155.29,154.46,154.94,47035.0,142.1121,142.5988,141.8366,142.2774,47035.0
2020-08-14 10:00:00,154.92,155.05,154.7,154.88,45033.0,142.259,142.3784,142.057,142.2223,45033.0
2020-08-14 10:10:00,154.97,155.15,154.73,154.97,57882.0,142.3049,142.4702,142.0845,142.3049,57882.0
2020-08-14 10:20:00,154.99,155.05,154.52,154.58,30203.0,142.3233,142.3784,141.8917,141.9468,30203.0
2020-08-14 10:30:00,154.54,155.09,154.53,155.05,21936.0,141.9101,142.4151,141.9009,142.3784,21936.0
2020-08-14 10:40:00,155.13,155.3,154.98,155.27,37896.0,142.4519,142.608,142.3141,142.5804,37896.0
2020-08-14 10:50:00,155.29,155.34,154.76,154.76,76422.0,142.5988,142.6447,142.1121,142.1121,76422.0
2020-08-14 11:00:00,154.79,154.95,154.51,154.94,243683.0,142.1396,142.2866,141.8825,142.2774,243683.0
2020-08-14 11:10:00,154.93,155.03,154.6,154.63,48035.0,142.2682,142.36,141.9652,141.9927,48035.0
2020-08-14 11:20:00,154.64,154.94,154.62,154.91,30778.0,142.0019,142.2774,141.9835,142.2498,30778.0
2020-08-14 11:30:00,154.93,155.02,154.78,154.78,38884.0,142.2682,142.3508,142.1305,142.1305,38884.0
2020-08-14 11:40:00,154.79,154.96,154.64,154.74,84105.0,142.1396,142.2958,142.0019,142.0937,84105.0
2020-08-14 11:50:00,154.74,154.74,154.2,154.3,54279.0,142.0937,142.0937,141.5979,141.6897,54279.0
2020-08-14 12:00:00,154.32,154.6,154.31,154.59,26959.0,141.7081,141.9652,141.6989,141.956,26959.0
2020-08-14 12:10:00,154.58,154.76,154.53,154.7,42132.0,141.9468,142.1121,141.9009,142.057,42132.0
2020-08-14 12:20:00,154.64,154.78,154.59,154.67,29008.0,142.0019,142.1305,141.956,142.0295,29008.0
2020-08-14 12:30:00,154.68,154.83,154.65,154.81,35282.0,142.0386,142.1764,142.0111,142.158,35282.0
2020-08-14 12:40:00,154.79,154.86,154.62,154.7,29505.0,142.1396,142.2039,141.9835,142.057,29505.0
2020-08-14 12:50:00,154.69,154.71,154.48,154.49,23073.0,142.0478,142.0662,141.855,141.8642,23073.0
2020-08-14 13:00:00,154.46,154.56,154.31,154.37,25836.0,141.8366,141.9284,141.6989,141.754,25836.0
2020-08-14 13:10:00,154.35,154.52,154.34,154.43,17924.0,141.7356,141.8917,141.7264,141.8091,17924.0
2020-08-14 13:20:00,154.45,154.56,154.3,154.52,17412.0,141.8274,141.9284,141.6897,141.8917,17412.0
2020-08-14 13:30:00,154.51,154.65,154.46,154.65,21947.0,141.8825,142.0111,141.8366,142.0111,21947.0
2020-08-14 13:40:00,154.63,154.67,154.5,154.64,28734.0,141.9927,142.0295,141.8733,142.0019,28734.0
2020-08-14 13:50:00,154.63,154.79,154.57,154.72,36743.0,141.9927,142.1396,141.9376,142.0754,36743.0
2020-08-14 14:00:00,154.71,154.79,154.62,154.73,33432.0,142.0662,142.1396,141.9835,142.0845,33432.0
2020-08-14 14:10:00,154.73,154.73,154.55,154.55,43214.0,142.0845,142.0845,141.9193,141.9193,43214.0
2020-08-14 14:20:00,154.56,154.6,154.44,154.53,39118.0,141.9284,141.9652,141.8182,141.9009,39118.0
2020-08-14 14:30:00,154.54,154.65,154.2,154.23,56344.0,141.9101,142.0111,141.5979,141.6254,56344.0
2020-08-14 14:40:00,154.24,154.44,154.14,154.28,52168.0,141.6346,141.8182,141.5428,141.6713,52168.0
2020-08-14 14:50:00,154.28,154.49,154.22,154.46,32303.0,141.6713,141.8642,141.6162,141.8366,32303.0
2020-08-14 15:00:00,154.47,154.59,154.37,154.53,29758.0,141.8458,141.956,141.754,141.9009,29758.0
2020-08-14 15:10:00,154.5,154.5,154.37,154.42,36938.0,141.8733,141.8733,141.754,141.7999,36938.0
2020-08-14 15:20:00,154.42,154.5,154.26,154.29,48416.0,141.7999,141.8733,141.653,141.6805,48416.0
2020-08-14 15:30:00,154.29,154.36,154.0,154.0,107584.0,141.6805,141.7448,141.4142,141.4142,107584.0
2020-08-14 15:40:00,154.01,154.27,153.92,154.0,136643.0,141.4234,141.6621,141.3407,141.4142,136643.0
2020-08-14 15:50:00,154.0,154.37,153.91,154.33,358351.0,141.4142,141.754,141.3316,141.7172,358351.0
2020-08-17 09:30:00,157.26,157.43,156.26,156.62,195949.0,144.4078,144.5639,143.4895,143.8201,195949.0
2020-08-17 09:40:00,156.83,157.12,156.41,156.69,160307.0,144.0129,144.2792,143.6272,143.8844,160307.0
2020-08-17 09:50:00,156.62,157.02,156.35,156.41,107694.0,143.8201,144.1874,143.5722,143.6272,107694.0
2020-08-17 10:00:00,156.45,156.89,156.36,156.57,88721.0,143.664,144.068,143.5813,143.7742,88721.0
2020-08-17 10:10:00,156.57,156.75,156.02,156.02,60456.0,143.7742,143.9395,143.2691,143.2691,60456.0
2020-08-17 10:20:00,156.01,156.42,155.84,156.42,82835.0,143.2599,143.6364,143.1038,143.6364,82835.0
2020-08-17 10:30:00,156.41,156.77,156.4,156.47,83449.0,143.6272,143.9578,143.6181,143.6823,83449.0
2020-08-17 10:40:00,156.47,156.63,156.23,156.51,70936.0,143.6823,143.8293,143.462,143.7191,70936.0
2020-08-17 10:50:00,156.55,157.22,156.49,157.18,173246.0,143.7558,144.371,143.7007,144.3343,173246.0
2020-08-17 11:00:00,157.16,157.25,157.0,157.22,42836.0,144.316,144.3986,144.169,144.371,42836.0
2020-08-17 11:10:00,157.22,157.74,157.22,157.72,100087.0,144.371,144.8486,144.371,144.8302,100087.0
2020-08-17 11:20:00,157.69,157.78,157.46,157.78,141946.0,144.8026,144.8853,144.5914,144.8853,141946.0
2020-08-17 11:30:00,157.81,158.49,157.66,158.33,91301.0,144.9128,145.5373,144.7751,145.3903,91301.0
2020-08-17 11:40:00,158.31,158.43,158.18,158.41,65156.0,145.372,145.4822,145.2526,145.4638,65156.0
2020-08-17 11:50:00,158.37,158.68,158.17,158.64,112474.0,145.4271,145.7117,145.2434,145.675,112474.0
2020-08-17 12:00:00,158.64,158.64,158.22,158.22,65417.0,145.675,145.675,145.2893,145.2893,65417.0
2020-08-17 12:10:00,158.24,158.41,158.13,158.17,67903.0,145.3077,145.4638,145.2067,145.2434,67903.0
2020-08-17 12:20:00,158.14,158.19,158.01,158.03,54928.0,145.2159,145.2618,145.0965,145.1149,54928.0
2020-08-17 12:30:00,158.03,158.04,157.77,157.81,58198.0,145.1149,145.124,144.8761,144.9128,58198.0
2020-08-17 12:40:00,157.83,157.9,157.66,157.73,41100.0,144.9312,144.9955,144.7751,144.8394,41100.0
2020-08-17 12:50:00,157.74,157.87,157.65,157.84,50987.0,144.8486,144.9679,144.7659,144.9404,50987.0
2020-08-17 13:00:00,157.84,157.85,157.61,157.65,43747.0,144.9404,144.9496,144.7292,144.7659,43747.0
2020-08-17 13:10:00,157.65,157.73,157.52,157.67,114812.0,144.7659,144.8394,144.6465,144.7843,114812.0
2020-08-17 13:20:00,157.66,157.7,157.35,157.69,84447.0,144.7751,144.8118,144.4904,144.8026,84447.0
2020-08-17 13:30:00,157.73,158.0,157.61,157.77,79868.0,144.8394,145.0873,144.7292,144.8761,79868.0
2020-08-17 13:40:00,157.76,157.84,157.51,157.6,60262.0,144.8669,144.9404,144.6373,144.72,60262.0
2020-08-17 13:50:00,157.59,157.79,157.55,157.78,42602.0,144.7108,144.8945,144.6741,144.8853,42602.0
2020-08-17 14:00:00,157.78,157.78,157.44,157.63,51736.0,144.8853,144.8853,144.5731,144.7475,51736.0
2020-08-17 14:10:00,157.63,158.02,157.62,158.02,59927.0,144.7475,145.1057,144.7384,145.1057,59927.0
2020-08-17 14:20:00,158.02,158.11,157.89,158.04,40179.0,145.1057,145.1883,144.9863,145.124,40179.0
2020-08-17 14:30:00,158.05,158.24,157.78,157.85,61269.0,145.1332,145.3077,144.8853,144.9496,61269.0
2020-08-17 14:40:00,157.85,158.08,157.81,157.87,73168.0,144.9496,145.1608,144.9128,144.9679,73168.0
2020-08-17 14:50:00,157.86,158.46,157.83,158.45,85219.0,144.9587,145.5097,144.9312,145.5005,85219.0
2020-08-17 15:00:00,158.45,158.72,158.35,158.46,66556.0,145.5005,145.7485,145.4087,145.5097,66556.0
2020-08-17 15:10:00,158.48,158.58,158.23,158.38,67538.0,145.5281,145.6199,145.2985,145.4362,67538.0
2020-08-17 15:20:00,158.37,158.52,158.29,158.35,89387.0,145.4271,145.5648,145.3536,145.4087,89387.0
2020-08-17 15:30:00,158.36,158.46,158.11,158.41,90607.0,145.4179,145.5097,145.1883,145.4638,90607.0
2020-08-17 15:40:00,158.41,158.65,158.4,158.42,144061.0,145.4638,145.6842,145.4546,145.473,144061.0
2020-08-17 15:50:00,158.43,158.49,158.25,158.44,271001.0,145.4822,145.5373,145.3169,145.4913,271001.0
2020-08-18 09:30:00,159.8,160.61,157.0,158.27,553028.0,146.7402,147.484,144.169,145.3352,553028.0
2020-08-18 09:40:00,158.27,158.68,157.77,157.88,149910.0,145.3352,145.7117,144.8761,144.9771,149910.0
2020-08-18 09:50:00,157.9,158.2,157.84,158.1,108647.0,144.9955,145.271,144.9404,145.1791,108647.0
2020-08-18 10:00:00,158.17,158.53,158.02,158.09,122572.0,145.2434,145.574,145.1057,145.1699,122572.0
2020-08-18 10:10:00,158.1,158.1,157.55,157.55,91646.0,145.1791,145.1791,144.6741,144.6741,91646.0
2020-08-18 10:20:00,157.55,157.7,157.06,157.24,121380.0,144.6741,144.8118,144.2241,144.3894,121380.0
2020-08-18 10:30:00,157.25,157.64,157.09,157.39,99121.0,144.3986,144.7567,144.2517,144.5272,99121.0
2020-08-18 10:40:00,157.37,157.98,157.05,157.96,98875.0,144.5088,145.0689,144.2149,145.0506,98875.0
2020-08-18 10:50:00,157.95,158.26,157.72,158.0,87065.0,145.0414,145.3261,144.8302,145.0873,87065.0
2020-08-18 11:00:00,158.01,158.84,158.01,158.19,86235.0,145.0965,145.8587,145.0965,145.2618,86235.0
2020-08-18 11:10:00,158.18,158.74,158.13,158.68,75147.0,145.2526,145.7668,145.2067,145.7117,75147.0
2020-08-18 11:20:00,158.67,159.27,158.5,158.75,86619.0,145.7025,146.2535,145.5464,145.776,86619.0
2020-08-18 11:30:00,158.75,158.81,158.24,158.36,55444.0,145.776,145.8311,145.3077,145.4179,55444.0
2020-08-18 11:40:00,158.35,158.55,158.25,158.45,37789.0,145.4087,145.5924,145.3169,145.5005,37789.0
2020-08-18 11:50:00,158.42,158.58,158.31,158.47,42006.0,145.473,145.6199,145.372,145.5189,42006.0
2020-08-18 12:00:00,158.5,158.79,158.48,158.67,30809.0,145.5464,145.8127,145.5281,145.7025,30809.0
2020-08-18 12:10:00,158.63,158.96,158.58,158.91,42635.0,145.6658,145.9688,145.6199,145.9229,42635.0
2020-08-18 12:20:00,158.93,159.28,158.89,159.17,86121.0,145.9413,146.2627,145.9046,146.1617,86121.0
2020-08-18 12:30:00,159.17,159.26,158.94,158.99,50505.0,146.1617,146.2443,145.9505,145.9964,50505.0
2020-08-18 12:40:00,159.0,159.15,158.81,158.82,55879.0,146.0056,146.1433,145.8311,145.8403,55879.0
2020-08-18 12:50:00,158.84,159.11,158.73,158.99,51982.0,145.8587,146.1066,145.7576,145.9964,51982.0
2020-08-18 13:00:00,158.97,159.17,158.96,159.1,84369.0,145.978,146.1617,145.9688,146.0974,84369.0
2020-08-18 13:10:00,159.13,159.29,158.94,158.98,65176.0,146.125,146.2719,145.9505,145.9872,65176.0
2020-08-18 13:20:00,158.98,159.03,158.55,158.79,95583.0,145.9872,146.0331,145.5924,145.8127,95583.0
2020-08-18 13:30:00,158.81,158.83,158.57,158.68,103940.0,145.8311,145.8495,145.6107,145.7117,103940.0
2020-08-18 13:40:00,158.69,158.8,158.6,158.7,48148.0,145.7209,145.8219,145.6383,145.7301,48148.0
2020-08-18 13:50:00,158.7,158.89,158.62,158.73,90671.0,145.7301,145.9046,145.6566,145.7576,90671.0
2020-08-18 14:00:00,158.73,159.2,158.67,159.17,99458.0,145.7576,146.1892,145.7025,146.1617,99458.0
2020-08-18 14:10:00,159.18,159.18,158.72,158.78,46888.0,146.1709,146.1709,145.7485,145.8036,46888.0
2020-08-18 14:20:00,158.77,158.86,158.72,158.78,63129.0,145.7944,145.877,145.7485,145.8036,63129.0
2020-08-18 14:30:00,158.76,158.86,158.43,158.43,92203.0,145.7852,145.877,145.4822,145.4822,92203.0
2020-08-18 14:40:00,158.41,158.46,158.13,158.22,67534.0,145.4638,145.5097,145.2067,145.2893,67534.0
2020-08-18 14:50:00,158.22,158.4,158.19,158.22,80359.0,145.2893,145.4546,145.2618,145.2893,80359.0
2020-08-18 15:00:00,158.23,158.45,158.04,158.12,67668.0,145.2985,145.5005,145.124,145.1975,67668.0
2020-08-18 15:10:00,158.12,158.14,157.72,157.95,122110.0,145.1975,145.2159,144.8302,145.0414,122110.0
2020-08-18 15:20:00,157.95,158.09,157.75,157.89,70736.0,145.0414,145.1699,144.8577,144.9863,70736.0
2020-08-18 15:30:00,157.88,158.28,157.82,158.17,139694.0,144.9771,145.3444,144.922,145.2434,139694.0
2020-08-18 15:40:00,158.18,158.43,158.11,158.13,113657.0,145.2526,145.4822,145.1883,145.2067,113657.0
2020-08-18 15:50:00,158.08,158.11,157.52,157.95,342764.0,145.1608,145.1883,144.6465,145.0414,342764.0
2020-08-19 09:30:00,161.0,162.89,158.3,160.46,1149768.0,147.8421,149.5777,145.3628,147.3463,1149768.0
2020-08-19 09:40:00,160.43,160.46,156.26,156.72,671432.0,147.3187,147.3463,143.4895,143.9119,671432.0
2020-08-19 09:50:00,156.73,160.2,156.73,160.0,474715.0,143.9211,147.1075,143.9211,146.9239,474715.0
2020-08-19 10:00:00,159.97,160.28,158.65,158.96,287334.0,146.8963,147.181,145.6842,145.9688,287334.0
2020-08-19 10:10:00,158.97,159.47,158.32,158.85,225014.0,145.978,146.4372,145.3812,145.8678,225014.0
2020-08-19 10:20:00,158.84,159.94,158.78,159.94,216216.0,145.8587,146.8688,145.8036,146.8688,216216.0
2020-08-19 10:30:00,159.91,160.28,158.82,158.87,223463.0,146.8412,147.181,145.8403,145.8862,223463.0
2020-08-19 10:40:00,158.89,159.19,158.25,158.26,179973.0,145.9046,146.18,145.3169,145.3261,179973.0
2020-08-19 10:50:00,158.25,158.98,158.13,158.7,142265.0,145.3169,145.9872,145.2067,145.7301,142265.0
2020-08-19 11:00:00,158.67,158.87,158.15,158.16,121086.0,145.7025,145.8862,145.225,145.2342,121086.0
2020-08-19 11:10:00,158.18,158.65,158.13,158.5,89687.0,145.2526,145.6842,145.2067,145.5464,89687.0
2020-08-19 11:20:00,158.51,158.75,158.26,158.47,78634.0,145.5556,145.776,145.3261,145.5189,78634.0
2020-08-19 11:30:00,158.5,159.27,158.46,159.07,159797.0,145.5464,146.2535,145.5097,146.0699,159797.0
2020-08-19 11:40:00,159.06,159.41,158.5,159.2,144418.0,146.0607,146.3821,145.5464,146.1892,144418.0
2020-08-19 11:50:00,159.25,159.44,159.05,159.12,78503.0,146.2351,146.4096,146.0515,146.1158,78503.0
2020-08-19 12:00:00,159.11,159.18,158.44,158.55,79697.0,146.1066,146.1709,145.4913,145.5924,79697.0
2020-08-19 12:10:00,158.55,158.92,158.38,158.41,119085.0,145.5924,145.9321,145.4362,145.4638,119085.0
2020-08-19 12:20:00,158.41,158.7,158.4,158.5,69092.0,145.4638,145.7301,145.4546,145.5464,69092.0
2020-08-19 12:30:00,158.48,158.48,158.06,158.13,106713.0,145.5281,145.5281,145.1424,145.2067,106713.0
2020-08-19 12:40:00,158.12,158.32,157.52,157.78,186185.0,145.1975,145.3812,144.6465,144.8853,186185.0
2020-08-19 12:50:00,157.79,157.96,157.3,157.42,255234.0,144.8945,145.0506,144.4445,144.5547,255234.0
2020-08-19 13:00:00,157.4,157.8,157.38,157.47,115681.0,144.5363,144.9036,144.518,144.6006,115681.0
2020-08-19 13:10:00,157.46,157.71,157.18,157.71,129387.0,144.5914,144.821,144.3343,144.821,129387.0
2020-08-19 13:20:00,157.7,158.14,157.68,157.74,93545.0,144.8118,145.2159,144.7935,144.8486,93545.0
2020-08-19 13:30:00,157.74,158.33,157.73,158.07,92505.0,144.8486,145.3903,144.8394,145.1516,92505.0
2020-08-19 13:40:00,158.08,158.32,157.9,158.2,60488.0,145.1608,145.3812,144.9955,145.271,60488.0
2020-08-19 13:50:00,158.19,158.97,158.1,158.92,108273.0,145.2618,145.978,145.1791,145.9321,108273.0
2020-08-19 14:00:00,158.86,159.0,158.38,158.7,84203.0,145.877,146.0056,145.4362,145.7301,84203.0
2020-08-19 14:10:00,158.66,158.7,158.12,158.12,49822.0,145.6934,145.7301,145.1975,145.1975,49822.0
2020-08-19 14:20:00,158.15,158.5,158.06,158.41,69942.0,145.225,145.5464,145.1424,145.4638,69942.0
2020-08-19 14:30:00,158.39,158.64,158.13,158.14,59927.0,145.4454,145.675,145.2067,145.2159,59927.0
2020-08-19 14:40:00,158.16,158.57,158.15,158.5,51981.0,145.2342,145.6107,145.225,145.5464,51981.0
2020-08-19 14:50:00,158.53,159.0,158.53,158.84,93141.0,145.574,146.0056,145.574,145.8587,93141.0
2020-08-19 15:00:00,158.84,158.98,158.74,158.88,56032.0,145.8587,145.9872,145.7668,145.8954,56032.0
2020-08-19 15:10:00,158.88,158.94,158.63,158.64,62559.0,145.8954,145.9505,145.6658,145.675,62559.0
2020-08-19 15:20:00,158.64,158.7,158.34,158.41,65076.0,145.675,145.7301,145.3995,145.4638,65076.0
2020-08-19 15:30:00,158.42,158.59,158.35,158.46,116400.0,145.473,145.6291,145.4087,145.5097,116400.0
2020-08-19 15:40:00,158.45,158.88,158.31,158.58,143399.0,145.5005,145.8954,145.372,145.6199,143399.0
2020-08-19 15:50:00,158.57,158.67,158.23,158.39,429958.0,145.6107,145.7025,145.2985,145.4454,429958.0
2020-08-20 09:30:00,156.58,158.74,156.5,157.55,271693.0,143.7834,145.7668,143.7099,144.6741,271693.0
2020-08-20 09:40:00,157.58,157.97,156.94,157.46,93564.0,144.7016,145.0598,144.1139,144.5914,93564.0
2020-08-20 09:50:00,157.47,157.51,157.12,157.21,99969.0,144.6006,144.6373,144.2792,144.3619,99969.0
2020-08-20 10:00:00,157.21,157.79,156.85,156.98,102974.0,144.3619,144.8945,144.0313,144.1507,102974.0
2020-08-20 10:10:00,156.98,157.92,156.98,157.92,72080.0,144.1507,145.0138,144.1507,145.0138,72080.0
2020-08-20 10:20:00,157.91,157.93,157.65,157.9,37881.0,145.0047,145.023,144.7659,144.9955,37881.0
2020-08-20 10:30:00,157.88,158.12,157.67,157.99,66077.0,144.9771,145.1975,144.7843,145.0781,66077.0
2020-08-20 10:40:00,158.02,158.09,157.3,157.48,174736.0,145.1057,145.1699,144.4445,144.6098,174736.0
2020-08-20 10:50:00,157.48,158.75,157.45,158.61,121616.0,144.6098,145.776,144.5823,145.6475,121616.0
2020-08-20 11:00:00,158.61,158.74,158.03,158.08,63957.0,145.6475,145.7668,145.1149,145.1608,63957.0
2020-08-20 11:10:00,158.07,158.6,158.07,158.44,57030.0,145.1516,145.6383,145.1516,145.4913,57030.0
2020-08-20 11:20:00,158.37,158.54,158.15,158.44,37968.0,145.4271,145.5832,145.225,145.4913,37968.0
2020-08-20 11:30:00,158.44,158.72,158.32,158.71,47126.0,145.4913,145.7485,145.3812,145.7393,47126.0
2020-08-20 11:40:00,158.72,158.72,158.12,158.24,52751.0,145.7485,145.7485,145.1975,145.3077,52751.0
2020-08-20 11:50:00,158.21,158.6,158.18,158.51,43730.0,145.2801,145.6383,145.2526,145.5556,43730.0
2020-08-20 12:00:00,158.53,158.64,158.43,158.59,42848.0,145.574,145.675,145.4822,145.6291,42848.0
2020-08-20 12:10:00,158.59,158.62,158.35,158.37,50371.0,145.6291,145.6566,145.4087,145.4271,50371.0
2020-08-20 12:20:00,158.35,158.45,158.26,158.26,39402.0,145.4087,145.5005,145.3261,145.3261,39402.0
2020-08-20 12:30:00,158.26,158.62,158.22,158.62,32073.0,145.3261,145.6566,145.2893,145.6566,32073.0
2020-08-20 12:40:00,158.61,158.71,158.59,158.62,34572.0,145.6475,145.7393,145.6291,145.6566,34572.0
2020-08-20 12:50:00,158.62,158.68,158.54,158.58,46944.0,145.6566,145.7117,145.5832,145.6199,46944.0
2020-08-20 13:00:00,158.59,158.7,158.5,158.57,49169.0,145.6291,145.7301,145.5464,145.6107,49169.0
2020-08-20 13:10:00,158.6,158.68,158.36,158.46,36109.0,145.6383,145.7117,145.4179,145.5097,36109.0
2020-08-20 13:20:00,158.47,158.58,158.34,158.53,28869.0,145.5189,145.6199,145.3995,145.574,28869.0
2020-08-20 13:30:00,158.52,158.93,158.51,158.9,63608.0,145.5648,145.9413,145.5556,145.9138,63608.0
2020-08-20 13:40:00,158.9,158.91,158.57,158.67,54223.0,145.9138,145.9229,145.6107,145.7025,54223.0
2020-08-20 13:50:00,158.68,158.78,158.3,158.34,140624.0,145.7117,145.8036,145.3628,145.3995,140624.0
2020-08-20 14:00:00,158.36,158.75,158.34,158.6,38228.0,145.4179,145.776,145.3995,145.6383,38228.0
2020-08-20 14:10:00,158.58,158.65,158.51,158.55,26630.0,145.6199,145.6842,145.5556,145.5924,26630.0
2020-08-20 14:20:00,158.55,159.17,158.51,159.16,131759.0,145.5924,146.1617,145.5556,146.1525,131759.0
2020-08-20 14:30:00,159.15,159.15,158.7,158.91,59315.0,146.1433,146.1433,145.7301,145.9229,59315.0
2020-08-20 14:40:00,158.92,158.97,158.49,158.5,81746.0,145.9321,145.978,145.5373,145.5464,81746.0
2020-08-20 14:50:00,158.5,158.6,158.43,158.56,73945.0,145.5464,145.6383,145.4822,145.6015,73945.0
2020-08-20 15:00:00,158.57,159.03,158.56,158.79,91124.0,145.6107,146.0331,145.6015,145.8127,91124.0
2020-08-20 15:10:00,158.8,158.86,158.63,158.63,36414.0,145.8219,145.877,145.6658,145.6658,36414.0
2020-08-20 15:20:00,158.66,158.69,158.5,158.6,67689.0,145.6934,145.7209,145.5464,145.6383,67689.0
2020-08-20 15:30:00,158.59,158.65,158.5,158.57,58236.0,145.6291,145.6842,145.5464,145.6107,58236.0
2020-08-20 15:40:00,158.56,158.95,158.54,158.66,100357.0,145.6015,145.9597,145.5832,145.6934,100357.0
2020-08-20 15:50:00,158.68,158.84,158.55,158.63,300570.0,145.7117,145.8587,145.5924,145.6658,300570.0
2020-08-21 09:30:00,159.09,159.32,158.59,159.24,264614.0,146.0882,146.2994,145.6291,146.226,264614.0
2020-08-21 09:40:00,159.23,159.47,158.46,159.03,80025.0,146.2168,146.4372,145.5097,146.0331,80025.0
2020-08-21 09:50:00,159.08,159.17,158.58,159.17,49181.0,146.079,146.1617,145.6199,146.1617,49181.0
2020-08-21 10:00:00,159.14,160.21,159.06,160.15,128814.0,146.1341,147.1167,146.0607,147.0616,128814.0
2020-08-21 10:10:00,160.12,160.39,159.8,160.19,82051.0,147.034,147.282,146.7402,147.0983,82051.0
2020-08-21 10:20:00,160.19,160.19,159.78,159.93,65898.0,147.0983,147.0983,146.7218,146.8596,65898.0
2020-08-21 10:30:00,159.93,160.43,159.93,160.38,77372.0,146.8596,147.3187,146.8596,147.2728,77372.0
2020-08-21 10:40:00,160.37,160.77,160.32,160.62,102511.0,147.2636,147.6309,147.2177,147.4932,102511.0
2020-08-21 10:50:00,160.63,161.08,160.54,161.06,92119.0,147.5024,147.9156,147.4197,147.8972,92119.0
2020-08-21 11:00:00,161.06,161.71,160.99,161.63,92491.0,147.8972,148.4941,147.8329,148.4206,92491.0
2020-08-21 11:10:00,161.62,162.08,161.09,161.17,121621.0,148.4115,148.8339,147.9248,147.9982,121621.0
2020-08-21 11:20:00,161.2,161.46,161.07,161.39,46029.0,148.0258,148.2645,147.9064,148.2003,46029.0
2020-08-21 11:30:00,161.4,161.64,160.83,160.9,115232.0,148.2094,148.4298,147.686,147.7503,115232.0
2020-08-21 11:40:00,160.91,161.04,160.59,160.62,60540.0,147.7595,147.8789,147.4656,147.4932,60540.0
2020-08-21 11:50:00,160.64,160.79,160.43,160.43,65780.0,147.5115,147.6493,147.3187,147.3187,65780.0
2020-08-21 12:00:00,160.45,160.72,160.34,160.68,59424.0,147.3371,147.585,147.2361,147.5483,59424.0
2020-08-21 12:10:00,160.67,161.01,160.62,160.99,49534.0,147.5391,147.8513,147.4932,147.8329,49534.0
2020-08-21 12:20:00,161.0,161.27,161.0,161.2,41598.0,147.8421,148.0901,147.8421,148.0258,41598.0
2020-08-21 12:30:00,161.21,161.39,161.15,161.16,31800.0,148.035,148.2003,147.9799,147.989,31800.0
2020-08-21 12:40:00,161.17,161.17,160.92,161.12,44633.0,147.9982,147.9982,147.7687,147.9523,44633.0
2020-08-21 12:50:00,161.12,161.23,161.01,161.03,36057.0,147.9523,148.0533,147.8513,147.8697,36057.0
2020-08-21 13:00:00,161.03,161.36,161.03,161.28,41140.0,147.8697,148.1727,147.8697,148.0992,41140.0
2020-08-21 13:10:00,161.31,161.7,161.3,161.62,58404.0,148.1268,148.4849,148.1176,148.4115,58404.0
2020-08-21 13:20:00,161.6,161.69,161.41,161.53,40609.0,148.3931,148.4757,148.2186,148.3288,40609.0
2020-08-21 13:30:00,161.49,161.76,161.45,161.69,35867.0,148.2921,148.54,148.2553,148.4757,35867.0
2020-08-21 13:40:00,161.71,161.78,161.55,161.6,36497.0,148.4941,148.5584,148.3472,148.3931,36497.0
2020-08-21 13:50:00,161.6,161.71,161.59,161.64,38398.0,148.3931,148.4941,148.3839,148.4298,38398.0
2020-08-21 14:00:00,161.62,161.68,161.3,161.36,41781.0,148.4115,148.4666,148.1176,148.1727,41781.0
2020-08-21 14:10:00,161.36,161.47,161.16,161.18,44422.0,148.1727,148.2737,147.989,148.0074,44422.0
2020-08-21 14:20:00,161.19,161.48,161.17,161.44,49890.0,148.0166,148.2829,147.9982,148.2462,49890.0
2020-08-21 14:30:00,161.43,161.65,161.39,161.59,55961.0,148.237,148.439,148.2003,148.3839,55961.0
2020-08-21 14:40:00,161.58,161.58,161.39,161.46,105517.0,148.3747,148.3747,148.2003,148.2645,105517.0
2020-08-21 14:50:00,161.46,161.76,161.46,161.63,71870.0,148.2645,148.54,148.2645,148.4206,71870.0
2020-08-21 15:00:00,161.64,161.75,161.52,161.6,56433.0,148.4298,148.5308,148.3196,148.3931,56433.0
2020-08-21 15:10:00,161.6,161.72,161.56,161.67,52818.0,148.3931,148.5033,148.3564,148.4574,52818.0
2020-08-21 15:20:00,161.68,161.75,161.49,161.5,65564.0,148.4666,148.5308,148.2921,148.3013,65564.0
2020-08-21 15:30:00,161.5,161.63,161.46,161.6,89297.0,148.3013,148.4206,148.2645,148.3931,89297.0
2020-08-21 15:40:00,161.6,161.65,161.48,161.64,142922.0,148.3931,148.439,148.2829,148.4298,142922.0
2020-08-21 15:50:00,161.65,161.98,161.6,161.75,268183.0,148.439,148.742,148.3931,148.5308,268183.0
2020-08-24 09:30:00,163.69,163.98,163.01,163.24,222285.0,150.3123,150.5786,149.6879,149.8991,222285.0
2020-08-24 09:40:00,163.17,163.87,163.02,163.61,106109.0,149.8348,150.4776,149.697,150.2388,106109.0
2020-08-24 09:50:00,163.61,163.81,163.12,163.41,154919.0,150.2388,150.4225,149.7889,150.0552,154919.0
2020-08-24 10:00:00,163.38,163.66,163.18,163.34,81695.0,150.0276,150.2847,149.844,149.9909,81695.0
2020-08-24 10:10:00,163.37,164.5,163.37,164.4,152906.0,150.0184,151.0561,150.0184,150.9643,152906.0
2020-08-24 10:20:00,164.42,164.62,163.99,164.0,80769.0,150.9826,151.1663,150.5878,150.5969,80769.0
2020-08-24 10:30:00,164.0,164.75,163.99,164.65,88502.0,150.5969,151.2857,150.5878,151.1938,88502.0
2020-08-24 10:40:00,164.66,164.82,164.5,164.53,56278.0,151.203,151.3499,151.0561,151.0836,56278.0
2020-08-24 10:50:00,164.55,164.69,163.84,163.92,83711.0,151.102,151.2306,150.45,150.5235,83711.0
2020-08-24 11:00:00,163.89,164.52,163.81,164.47,52323.0,150.4959,151.0745,150.4225,151.0285,52323.0
2020-08-24 11:10:00,164.5,164.56,164.41,164.5,34382.0,151.0561,151.1112,150.9734,151.0561,34382.0
2020-08-24 11:20:00,164.5,164.98,164.45,164.7,67724.0,151.0561,151.4969,151.0102,151.2397,67724.0
2020-08-24 11:30:00,164.73,164.84,164.48,164.69,40883.0,151.2673,151.3683,151.0377,151.2306,40883.0
2020-08-24 11:40:00,164.73,164.88,164.56,164.88,46455.0,151.2673,151.405,151.1112,151.405,46455.0
2020-08-24 11:50:00,164.93,165.09,164.8,164.95,66908.0,151.4509,151.5979,151.3316,151.4693,66908.0
2020-08-24 12:00:00,164.93,165.35,164.87,165.08,82632.0,151.4509,151.8366,151.3958,151.5887,82632.0
2020-08-24 12:10:00,165.2,165.44,165.09,165.33,30145.0,151.6989,151.9193,151.5979,151.8183,30145.0
2020-08-24 12:20:00,165.32,165.46,165.12,165.2,79699.0,151.8091,151.9376,151.6254,151.6989,79699.0
2020-08-24 12:30:00,165.2,165.34,165.06,165.25,36498.0,151.6989,151.8274,151.5703,151.7448,36498.0
2020-08-24 12:40:00,165.23,165.47,165.08,165.4,44616.0,151.7264,151.9468,151.5887,151.8825,44616.0
2020-08-24 12:50:00,165.4,165.64,165.22,165.22,67261.0,151.8825,152.1029,151.7172,151.7172,67261.0
2020-08-24 13:00:00,165.27,165.44,165.1,165.22,59984.0,151.7632,151.9193,151.607,151.7172,59984.0
2020-08-24 13:10:00,165.22,165.41,165.19,165.24,68852.0,151.7172,151.8917,151.6897,151.7356,68852.0
2020-08-24 13:20:00,165.24,165.38,165.23,165.23,46387.0,151.7356,151.8642,151.7264,151.7264,46387.0
2020-08-24 13:30:00,165.23,165.24,164.86,165.08,52180.0,151.7264,151.7356,151.3867,151.5887,52180.0
2020-08-24 13:40:00,165.12,165.23,165.01,165.12,41905.0,151.6254,151.7264,151.5244,151.6254,41905.0
2020-08-24 13:50:00,165.13,165.34,165.09,165.26,27211.0,151.6346,151.8274,151.5979,151.754,27211.0
2020-08-24 14:00:00,165.28,165.37,165.1,165.29,40761.0,151.7723,151.855,151.607,151.7815,40761.0
2020-08-24 14:10:00,165.28,165.35,165.09,165.23,32793.0,151.7723,151.8366,151.5979,151.7264,32793.0
2020-08-24 14:20:00,165.23,165.24,164.96,165.14,44537.0,151.7264,151.7356,151.4785,151.6438,44537.0
2020-08-24 14:30:00,165.14,165.31,165.09,165.17,58908.0,151.6438,151.7999,151.5979,151.6713,58908.0
2020-08-24 14:40:00,165.15,165.19,164.84,164.91,63024.0,151.653,151.6897,151.3683,151.4326,63024.0
2020-08-24 14:50:00,164.91,164.92,164.61,164.61,47283.0,151.4326,151.4418,151.1571,151.1571,47283.0
2020-08-24 15:00:00,164.58,164.66,164.36,164.54,69824.0,151.1295,151.203,150.9275,151.0928,69824.0
2020-08-24 15:10:00,164.54,164.85,164.53,164.6,83652.0,151.0928,151.3775,151.0836,151.1479,83652.0
2020-08-24 15:20:00,164.62,164.9,164.43,164.89,57275.0,151.1663,151.4234,150.9918,151.4142,57275.0
2020-08-24 15:30:00,164.87,164.99,164.77,164.84,50217.0,151.3958,151.506,151.304,151.3683,50217.0
2020-08-24 15:40:00,164.86,165.42,164.85,165.42,88563.0,151.3867,151.9009,151.3775,151.9009,88563.0
2020-08-24 15:50:00,165.4,165.65,165.15,165.63,305351.0,151.8825,152.1121,151.653,152.0937,305351.0
2020-08-25 09:30:00,166.71,167.43,164.72,165.0,150918.0,153.0855,153.7466,151.2581,151.5152,150918.0
2020-08-25 09:40:00,164.98,165.55,164.39,164.48,96769.0,151.4969,152.0203,150.9551,151.0377,96769.0
2020-08-25 09:50:00,164.53,164.99,164.36,164.9,82529.0,151.0836,151.506,150.9275,151.4234,82529.0
2020-08-25 10:00:00,164.9,165.2,164.59,164.89,59163.0,151.4234,151.6989,151.1387,151.4142,59163.0
2020-08-25 10:10:00,164.88,165.2,164.73,165.13,41021.0,151.405,151.6989,151.2673,151.6346,41021.0
2020-08-25 10:20:00,165.16,165.18,164.62,164.88,41527.0,151.6621,151.6805,151.1663,151.405,41527.0
2020-08-25 10:30:00,164.79,165.02,164.65,164.92,35205.0,151.3224,151.5336,151.1938,151.4418,35205.0
2020-08-25 10:40:00,164.87,165.12,164.56,164.83,47264.0,151.3958,151.6254,151.1112,151.3591,47264.0
2020-08-25 10:50:00,164.81,165.14,164.69,165.02,33593.0,151.3408,151.6438,151.2306,151.5336,33593.0
2020-08-25 11:00:00,165.01,165.52,164.96,165.52,54976.0,151.5244,151.9927,151.4785,151.9927,54976.0
2020-08-25 11:10:00,165.55,166.17,165.48,166.05,79788.0,152.0203,152.5896,151.956,152.4794,79788.0
2020-08-25 11:20:00,166.07,166.07,165.52,165.74,64072.0,152.4978,152.4978,151.9927,152.1947,64072.0
2020-08-25 11:30:00,165.77,165.81,165.51,165.71,48242.0,152.2223,152.259,151.9835,152.1672,48242.0
2020-08-25 11:40:00,165.68,165.75,165.32,165.47,167066.0,152.1396,152.2039,151.8091,151.9468,167066.0
2020-08-25 11:50:00,165.47,165.96,165.47,165.77,34476.0,151.9468,152.3968,151.9468,152.2223,34476.0
2020-08-25 12:00:00,165.79,165.95,165.7,165.95,33162.0,152.2407,152.3876,152.158,152.3876,33162.0
2020-08-25 12:10:00,165.96,166.01,165.62,165.87,41362.0,152.3968,152.4427,152.0846,152.3141,41362.0
2020-08-25 12:20:00,165.86,166.47,165.83,166.39,59502.0,152.3049,152.8651,152.2774,152.7916,59502.0
2020-08-25 12:30:00,166.41,166.62,166.19,166.55,48336.0,152.81,153.0028,152.608,152.9385,48336.0
2020-08-25 12:40:00,166.55,166.9,166.48,166.85,65187.0,152.9385,153.2599,152.8743,153.214,65187.0
2020-08-25 12:50:00,166.85,166.99,166.34,166.46,63482.0,153.214,153.3426,152.7457,152.8559,63482.0
2020-08-25 13:00:00,166.46,166.48,166.09,166.38,39300.0,152.8559,152.8743,152.5161,152.7824,39300.0
2020-08-25 13:10:00,166.36,166.6,166.31,166.55,28817.0,152.7641,152.9845,152.7182,152.9385,28817.0
2020-08-25 13:20:00,166.55,166.8,166.53,166.7,33110.0,152.9385,153.1681,152.9202,153.0763,33110.0
2020-08-25 13:30:00,166.74,166.86,166.68,166.76,30677.0,153.113,153.2232,153.0579,153.1314,30677.0
2020-08-25 13:40:00,166.76,166.82,166.61,166.63,39122.0,153.1314,153.1865,152.9936,153.012,39122.0
2020-08-25 13:50:00,166.61,166.72,166.45,166.56,38466.0,152.9936,153.0947,152.8467,152.9477,38466.0
2020-08-25 14:00:00,166.56,166.98,166.5,166.88,67048.0,152.9477,153.3334,152.8926,153.2416,67048.0
2020-08-25 14:10:00,166.87,167.06,166.76,166.89,68549.0,153.2324,153.4069,153.1314,153.2508,68549.0
2020-08-25 14:20:00,166.87,166.9,166.69,166.7,41392.0,153.2324,153.2599,153.0671,153.0763,41392.0
2020-08-25 14:30:00,166.72,166.76,166.55,166.59,31356.0,153.0947,153.1314,152.9385,152.9753,31356.0
2020-08-25 14:40:00,166.59,166.69,166.17,166.25,58389.0,152.9753,153.0671,152.5896,152.6631,58389.0
2020-08-25 14:50:00,166.24,166.45,166.07,166.31,57184.0,152.6539,152.8467,152.4978,152.7182,57184.0
2020-08-25 15:00:00,166.3,166.5,166.17,166.29,37675.0,152.709,152.8926,152.5896,152.6998,37675.0
2020-08-25 15:10:00,166.28,166.34,166.16,166.26,26619.0,152.6906,152.7457,152.5804,152.6722,26619.0
2020-08-25 15:20:00,166.28,166.29,166.07,166.12,56400.0,152.6906,152.6998,152.4978,152.5437,56400.0
2020-08-25 15:30:00,166.11,166.22,166.0,166.0,69533.0,152.5345,152.6355,152.4335,152.4335,69533.0
2020-08-25 15:40:00,166.01,166.22,165.77,165.9,125406.0,152.4427,152.6355,152.2223,152.3417,125406.0
2020-08-25 15:50:00,165.9,166.1,165.84,165.91,223210.0,152.3417,152.5253,152.2866,152.3509,223210.0
2020-08-26 09:30:00,167.66,168.1,167.03,168.1,404534.0,153.9578,154.3619,153.3793,154.3619,404534.0
2020-08-26 09:40:00,168.03,168.38,167.57,168.36,134692.0,154.2976,154.619,153.8752,154.6006,134692.0
2020-08-26 09:50:00,168.38,168.66,167.94,168.4,127718.0,154.619,154.8761,154.2149,154.6374,127718.0
2020-08-26 10:00:00,168.45,169.05,168.42,168.68,139741.0,154.6833,155.2342,154.6557,154.8945,139741.0
2020-08-26 10:10:00,168.69,169.03,167.98,168.21,159901.0,154.9037,155.2159,154.2517,154.4629,159901.0
2020-08-26 10:20:00,168.13,168.62,168.0,168.5,90811.0,154.3894,154.8394,154.27,154.7292,90811.0
2020-08-26 10:30:00,168.49,168.72,168.22,168.66,92904.0,154.72,154.9312,154.4721,154.8761,92904.0
2020-08-26 10:40:00,168.69,168.86,168.3,168.3,66561.0,154.9037,155.0598,154.5455,154.5455,66561.0
2020-08-26 10:50:00,168.34,168.4,168.0,168.05,76937.0,154.5823,154.6374,154.27,154.316,76937.0
2020-08-26 11:00:00,168.05,168.15,167.83,167.92,68776.0,154.316,154.4078,154.1139,154.1966,68776.0
2020-08-26 11:10:00,167.91,168.67,167.89,168.56,93276.0,154.1874,154.8853,154.169,154.7843,93276.0
2020-08-26 11:20:00,168.56,168.94,168.51,168.88,61765.0,154.7843,155.1332,154.7384,155.0781,61765.0
2020-08-26 11:30:00,168.9,168.95,168.18,168.28,62696.0,155.0965,155.1424,154.4353,154.5272,62696.0
2020-08-26 11:40:00,168.3,168.5,168.27,168.3,73596.0,154.5455,154.7292,154.518,154.5455,73596.0
2020-08-26 11:50:00,168.32,168.48,168.24,168.28,32358.0,154.5639,154.7108,154.4904,154.5272,32358.0
2020-08-26 12:00:00,168.27,168.33,168.07,168.3,63871.0,154.518,154.5731,154.3343,154.5455,63871.0
2020-08-26 12:10:00,168.29,168.43,168.19,168.36,35386.0,154.5363,154.6649,154.4445,154.6006,35386.0
2020-08-26 12:20:00,168.33,168.33,168.14,168.14,44262.0,154.5731,154.5731,154.3986,154.3986,44262.0
2020-08-26 12:30:00,168.14,168.18,167.96,168.03,67148.0,154.3986,154.4353,154.2333,154.2976,67148.0
2020-08-26 12:40:00,168.01,168.06,167.8,167.85,36844.0,154.2792,154.3251,154.0864,154.1323,36844.0
2020-08-26 12:50:00,167.87,168.13,167.86,168.0,31606.0,154.1507,154.3894,154.1415,154.27,31606.0
2020-08-26 13:00:00,167.95,168.21,167.95,168.04,89534.0,154.2241,154.4629,154.2241,154.3068,89534.0
2020-08-26 13:10:00,168.04,168.14,167.81,168.1,105573.0,154.3068,154.3986,154.0956,154.3619,105573.0
2020-08-26 13:20:00,168.09,168.1,167.78,167.89,88698.0,154.3527,154.3619,154.068,154.169,88698.0
2020-08-26 13:30:00,167.89,168.38,167.88,168.36,42915.0,154.169,154.619,154.1599,154.6006,42915.0
2020-08-26 13:40:00,168.32,168.52,168.26,168.52,37739.0,154.5639,154.7475,154.5088,154.7475,37739.0
2020-08-26 13:50:00,168.5,168.89,168.42,168.89,43923.0,154.7292,155.0873,154.6557,155.0873,43923.0
2020-08-26 14:00:00,168.87,169.31,168.87,169.3,102374.0,155.0689,155.473,155.0689,155.4638,102374.0
2020-08-26 14:10:00,169.32,169.69,169.26,169.67,71351.0,155.4822,155.8219,155.4271,155.8036,71351.0
2020-08-26 14:20:00,169.69,170.1,169.63,169.84,132448.0,155.8219,156.1984,155.7668,155.9597,132448.0
2020-08-26 14:30:00,169.85,169.94,169.42,169.57,112619.0,155.9689,156.0515,155.574,155.7117,112619.0
2020-08-26 14:40:00,169.59,169.67,169.19,169.45,70000.0,155.7301,155.8036,155.3628,155.6015,70000.0
2020-08-26 14:50:00,169.44,169.84,169.44,169.47,90396.0,155.5924,155.9597,155.5924,155.6199,90396.0
2020-08-26 15:00:00,169.47,169.99,169.4,169.95,84546.0,155.6199,156.0974,155.5556,156.0607,84546.0
2020-08-26 15:10:00,169.96,170.1,169.84,170.08,78437.0,156.0699,156.1984,155.9597,156.1801,78437.0
2020-08-26 15:20:00,170.09,170.35,170.02,170.03,106938.0,156.1892,156.428,156.125,156.1341,106938.0
2020-08-26 15:30:00,170.01,170.15,169.87,169.9,133440.0,156.1158,156.2443,155.9872,156.0148,133440.0
2020-08-26 15:40:00,169.9,170.22,169.86,170.2,142445.0,156.0148,156.3086,155.978,156.2902,142445.0
2020-08-26 15:50:00,170.18,170.5,170.06,170.41,313153.0,156.2719,156.5657,156.1617,156.4831,313153.0
2020-08-27 09:30:00,170.7,171.32,168.34,168.52,275374.0,156.7494,157.3187,154.5823,154.7475,275374.0
2020-08-27 09:40:00,168.5,169.07,168.02,168.09,153618.0,154.7292,155.2526,154.2884,154.3527,153618.0
2020-08-27 09:50:00,168.11,168.46,167.75,168.15,112904.0,154.3711,154.6925,154.0405,154.4078,112904.0
2020-08-27 10:00:00,168.13,168.17,166.63,166.69,103982.0,154.3894,154.4262,153.012,153.0671,103982.0
2020-08-27 10:10:00,166.67,166.88,165.73,166.73,196613.0,153.0487,153.2416,152.1856,153.1038,196613.0
2020-08-27 10:20:00,166.75,167.63,166.71,167.59,96288.0,153.1222,153.9303,153.0855,153.8936,96288.0
2020-08-27 10:30:00,167.57,168.06,167.5,167.77,71879.0,153.8752,154.3251,153.8109,154.0588,71879.0
2020-08-27 10:40:00,167.74,167.85,167.16,167.26,41473.0,154.0313,154.1323,153.4987,153.5905,41473.0
2020-08-27 10:50:00,167.27,167.69,167.1,167.43,73836.0,153.5997,153.9854,153.4436,153.7466,73836.0
2020-08-27 11:00:00,167.4,167.61,167.22,167.25,55677.0,153.7191,153.9119,153.5538,153.5813,55677.0
2020-08-27 11:10:00,167.25,167.33,166.51,166.58,82649.0,153.5813,153.6548,152.9018,152.9661,82649.0
2020-08-27 11:20:00,166.55,167.06,166.55,166.91,50259.0,152.9385,153.4069,152.9385,153.2691,50259.0
2020-08-27 11:30:00,166.91,167.25,166.69,167.19,34542.0,153.2691,153.5813,153.0671,153.5262,34542.0
2020-08-27 11:40:00,167.21,167.63,167.13,167.55,33824.0,153.5446,153.9303,153.4711,153.8568,33824.0
2020-08-27 11:50:00,167.56,167.62,167.24,167.3,31064.0,153.866,153.9211,153.5722,153.6273,31064.0
2020-08-27 12:00:00,167.27,167.27,166.86,167.12,37756.0,153.5997,153.5997,153.2232,153.462,37756.0
2020-08-27 12:10:00,167.12,167.13,166.86,166.91,36240.0,153.462,153.4711,153.2232,153.2691,36240.0
2020-08-27 12:20:00,166.89,167.13,166.75,166.76,54073.0,153.2508,153.4711,153.1222,153.1314,54073.0
2020-08-27 12:30:00,166.74,166.92,166.11,166.21,58890.0,153.113,153.2783,152.5345,152.6263,58890.0
2020-08-27 12:40:00,166.24,166.32,165.96,166.1,57103.0,152.6539,152.7273,152.3968,152.5253,57103.0
2020-08-27 12:50:00,166.13,166.18,165.34,165.96,147741.0,152.5529,152.5988,151.8274,152.3968,147741.0
2020-08-27 13:00:00,165.91,166.56,165.78,166.33,142010.0,152.3509,152.9477,152.2315,152.7365,142010.0
2020-08-27 13:10:00,166.34,166.83,166.3,166.51,51133.0,152.7457,153.1957,152.709,152.9018,51133.0
2020-08-27 13:20:00,166.52,166.83,166.4,166.82,46341.0,152.911,153.1957,152.8008,153.1865,46341.0
2020-08-27 13:30:00,166.84,167.15,166.84,166.94,56493.0,153.2048,153.4895,153.2048,153.2967,56493.0
2020-08-27 13:40:00,166.95,167.32,166.95,167.05,54488.0,153.3059,153.6456,153.3059,153.3977,54488.0
2020-08-27 13:50:00,167.02,167.53,166.66,167.53,85298.0,153.3701,153.8385,153.0396,153.8385,85298.0
2020-08-27 14:00:00,167.5,167.68,167.31,167.36,57333.0,153.8109,153.9762,153.6364,153.6823,57333.0
2020-08-27 14:10:00,167.37,167.5,167.25,167.31,62167.0,153.6915,153.8109,153.5813,153.6364,62167.0
2020-08-27 14:20:00,167.31,167.5,167.13,167.47,51131.0,153.6364,153.8109,153.4711,153.7834,51131.0
2020-08-27 14:30:00,167.46,167.61,167.32,167.33,41347.0,153.7742,153.9119,153.6456,153.6548,41347.0
2020-08-27 14:40:00,167.35,167.4,166.83,166.87,58088.0,153.6732,153.7191,153.1957,153.2324,58088.0
2020-08-27 14:50:00,166.92,166.96,166.67,166.9,49215.0,153.2783,153.315,153.0487,153.2599,49215.0
2020-08-27 15:00:00,166.9,167.03,166.75,166.85,38677.0,153.2599,153.3793,153.1222,153.214,38677.0
2020-08-27 15:10:00,166.89,166.98,166.63,166.93,61906.0,153.2508,153.3334,153.012,153.2875,61906.0
2020-08-27 15:20:00,166.94,167.21,166.93,167.02,46890.0,153.2967,153.5446,153.2875,153.3701,46890.0
2020-08-27 15:30:00,167.03,167.16,166.9,166.92,61197.0,153.3793,153.4987,153.2599,153.2783,61197.0
2020-08-27 15:40:00,166.91,167.03,166.66,166.68,67445.0,153.2691,153.3793,153.0396,153.0579,67445.0
2020-08-27 15:50:00,166.67,166.68,166.29,166.35,238434.0,153.0487,153.0579,152.6998,152.7549,238434.0
2020-08-28 09:30:00,166.08,166.73,164.29,166.59,236544.0,152.507,153.1038,150.8632,152.9753,236544.0
2020-08-28 09:40:00,166.68,166.89,165.94,165.98,104616.0,153.0579,153.2508,152.3784,152.4151,104616.0
2020-08-28 09:50:00,166.02,166.8,165.68,166.68,98843.0,152.4519,153.1681,152.1396,153.0579,98843.0
2020-08-28 10:00:00,166.71,166.8,166.08,166.28,58055.0,153.0855,153.1681,152.507,152.6906,58055.0
2020-08-28 10:10:00,166.25,166.35,165.71,165.72,63327.0,152.6631,152.7549,152.1672,152.1764,63327.0
2020-08-28 10:20:00,165.71,165.95,165.41,165.46,46862.0,152.1672,152.3876,151.8917,151.9376,46862.0
2020-08-28 10:30:00,165.45,165.71,164.97,165.54,77282.0,151.9284,152.1672,151.4877,152.0111,77282.0
2020-08-28 10:40:00,165.61,165.66,165.14,165.29,37608.0,152.0754,152.1213,151.6438,151.7815,37608.0
2020-08-28 10:50:00,165.42,165.46,165.01,165.17,27316.0,151.9009,151.9376,151.5244,151.6713,27316.0
2020-08-28 11:00:00,165.19,165.59,165.12,165.54,40738.0,151.6897,152.057,151.6254,152.0111,40738.0
2020-08-28 11:10:00,165.54,165.62,165.33,165.44,25329.0,152.0111,152.0846,151.8183,151.9193,25329.0
2020-08-28 11:20:00,165.46,165.71,165.38,165.63,25894.0,151.9376,152.1672,151.8642,152.0937,25894.0
2020-08-28 11:30:00,165.56,165.56,165.24,165.3,27960.0,152.0295,152.0295,151.7356,151.7907,27960.0
2020-08-28 11:40:00,165.23,165.29,165.08,165.19,25312.0,151.7264,151.7815,151.5887,151.6897,25312.0
2020-08-28 11:50:00,165.2,165.24,165.03,165.09,26014.0,151.6989,151.7356,151.5428,151.5979,26014.0
2020-08-28 12:00:00,165.09,165.25,165.01,165.04,35989.0,151.5979,151.7448,151.5244,151.552,35989.0
2020-08-28 12:10:00,165.02,165.16,164.95,165.03,35838.0,151.5336,151.6621,151.4693,151.5428,35838.0
2020-08-28 12:20:00,165.01,165.07,164.8,164.92,36702.0,151.5244,151.5795,151.3316,151.4418,36702.0
2020-08-28 12:30:00,164.93,164.97,164.59,164.7,33759.0,151.4509,151.4877,151.1387,151.2397,33759.0
2020-08-28 12:40:00,164.72,164.76,164.41,164.65,53374.0,151.2581,151.2948,150.9734,151.1938,53374.0
2020-08-28 12:50:00,164.62,164.74,164.54,164.7,26563.0,151.1663,151.2765,151.0928,151.2397,26563.0
2020-08-28 13:00:00,164.67,164.73,164.31,164.43,103353.0,151.2122,151.2673,150.8816,150.9918,103353.0
2020-08-28 13:10:00,164.43,164.49,164.09,164.38,50094.0,150.9918,151.0469,150.6796,150.9459,50094.0
2020-08-28 13:20:00,164.37,164.51,164.25,164.3,40060.0,150.9367,151.0653,150.8265,150.8724,40060.0
2020-08-28 13:30:00,164.3,164.37,164.16,164.19,34606.0,150.8724,150.9367,150.7439,150.7714,34606.0
2020-08-28 13:40:00,164.2,164.37,164.11,164.16,40295.0,150.7806,150.9367,150.698,150.7439,40295.0
2020-08-28 13:50:00,164.15,164.47,164.13,164.31,30802.0,150.7347,151.0285,150.7163,150.8816,30802.0
2020-08-28 14:00:00,164.33,164.34,164.11,164.11,47929.0,150.9,150.9092,150.698,150.698,47929.0
2020-08-28 14:10:00,164.13,164.35,164.1,164.31,35516.0,150.7163,150.9183,150.6888,150.8816,35516.0
2020-08-28 14:20:00,164.32,164.68,164.29,164.59,36452.0,150.8908,151.2214,150.8632,151.1387,36452.0
2020-08-28 14:30:00,164.59,164.83,164.58,164.79,47913.0,151.1387,151.3591,151.1295,151.3224,47913.0
2020-08-28 14:40:00,164.8,165.03,164.75,164.97,44443.0,151.3316,151.5428,151.2857,151.4877,44443.0
2020-08-28 14:50:00,164.96,165.14,164.88,165.11,33954.0,151.4785,151.6438,151.405,151.6162,33954.0
2020-08-28 15:00:00,165.14,165.56,165.1,165.48,40564.0,151.6438,152.0295,151.607,151.956,40564.0
2020-08-28 15:10:00,165.47,165.7,165.33,165.54,58456.0,151.9468,152.158,151.8183,152.0111,58456.0
2020-08-28 15:20:00,165.54,165.56,165.06,165.14,49765.0,152.0111,152.0295,151.5703,151.6438,49765.0
2020-08-28 15:30:00,165.14,165.56,165.11,165.35,47271.0,151.6438,152.0295,151.6162,151.8366,47271.0
2020-08-28 15:40:00,165.35,165.42,165.22,165.31,62228.0,151.8366,151.9009,151.7172,151.7999,62228.0
2020-08-28 15:50:00,165.32,165.66,165.17,165.52,199055.0,151.8091,152.1213,151.6713,151.9927,199055.0
2020-08-31 09:30:00,165.77,166.37,165.26,165.63,146023.0,152.2223,152.7733,151.754,152.0937,146023.0
2020-08-31 09:40:00,165.78,166.16,165.44,166.09,64821.0,152.2315,152.5804,151.9193,152.5161,64821.0
2020-08-31 09:50:00,166.08,166.34,165.03,165.05,86150.0,152.507,152.7457,151.5428,151.5611,86150.0
2020-08-31 10:00:00,165.04,165.36,164.73,164.81,92403.0,151.552,151.8458,151.2673,151.3408,92403.0
2020-08-31 10:10:00,164.79,165.07,164.65,164.9,40549.0,151.3224,151.5795,151.1938,151.4234,40549.0
2020-08-31 10:20:00,164.88,164.9,164.04,164.07,71134.0,151.405,151.4234,150.6337,150.6612,71134.0
2020-08-31 10:30:00,164.06,164.48,164.04,164.42,48495.0,150.652,151.0377,150.6337,150.9826,48495.0
2020-08-31 10:40:00,164.4,164.5,164.12,164.27,38266.0,150.9643,151.0561,150.7071,150.8449,38266.0
2020-08-31 10:50:00,164.28,164.28,163.76,163.99,76620.0,150.8541,150.8541,150.3766,150.5878,76620.0
2020-08-31 11:00:00,164.04,164.39,164.04,164.33,43456.0,150.6337,150.9551,150.6337,150.9,43456.0
2020-08-31 11:10:00,164.37,164.4,164.26,164.28,24161.0,150.9367,150.9643,150.8357,150.8541,24161.0
2020-08-31 11:20:00,164.25,164.25,163.7,163.93,46222.0,150.8265,150.8265,150.3215,150.5327,46222.0
2020-08-31 11:30:00,163.92,164.09,163.68,164.09,33517.0,150.5235,150.6796,150.3031,150.6796,33517.0
2020-08-31 11:40:00,164.15,164.45,164.09,164.26,41254.0,150.7347,151.0102,150.6796,150.8357,41254.0
2020-08-31 11:50:00,164.27,164.39,164.1,164.1,15395.0,150.8449,150.9551,150.6888,150.6888,15395.0
2020-08-31 12:00:00,164.1,164.67,164.03,164.6,35913.0,150.6888,151.2122,150.6245,151.1479,35913.0
2020-08-31 12:10:00,164.67,164.8,164.5,164.77,30140.0,151.2122,151.3316,151.0561,151.304,30140.0
2020-08-31 12:20:00,164.79,164.89,164.45,164.62,33665.0,151.3224,151.4142,151.0102,151.1663,33665.0
2020-08-31 12:30:00,164.6,164.89,164.5,164.69,20045.0,151.1479,151.4142,151.0561,151.2306,20045.0
2020-08-31 12:40:00,164.66,164.75,164.49,164.59,23586.0,151.203,151.2857,151.0469,151.1387,23586.0
2020-08-31 12:50:00,164.57,165.03,164.57,164.92,22615.0,151.1204,151.5428,151.1204,151.4418,22615.0
2020-08-31 13:00:00,164.93,165.07,164.71,164.97,27971.0,151.4509,151.5795,151.2489,151.4877,27971.0
2020-08-31 13:10:00,164.97,165.09,164.81,164.98,28601.0,151.4877,151.5979,151.3408,151.4969,28601.0
2020-08-31 13:20:00,164.95,165.02,164.9,164.99,16798.0,151.4693,151.5336,151.4234,151.506,16798.0
2020-08-31 13:30:00,164.99,165.08,164.87,164.94,23645.0,151.506,151.5887,151.3958,151.4601,23645.0
2020-08-31 13:40:00,164.95,165.08,164.95,165.01,28740.0,151.4693,151.5887,151.4693,151.5244,28740.0
2020-08-31 13:50:00,165.0,165.08,164.88,164.92,15513.0,151.5152,151.5887,151.405,151.4418,15513.0
2020-08-31 14:00:00,164.92,164.94,164.37,164.37,43595.0,151.4418,151.4601,150.9367,150.9367,43595.0
2020-08-31 14:10:00,164.35,164.56,164.29,164.3,28748.0,150.9183,151.1112,150.8632,150.8724,28748.0
2020-08-31 14:20:00,164.31,164.41,164.25,164.28,25171.0,150.8816,150.9734,150.8265,150.8541,25171.0
2020-08-31 14:30:00,164.27,164.47,164.26,164.35,30831.0,150.8449,151.0285,150.8357,150.9183,30831.0
2020-08-31 14:40:00,164.35,164.62,164.35,164.56,31149.0,150.9183,151.1663,150.9183,151.1112,31149.0
2020-08-31 14:50:00,164.59,164.67,164.55,164.63,32665.0,151.1387,151.2122,151.102,151.1755,32665.0
2020-08-31 15:00:00,164.61,164.64,164.42,164.58,29985.0,151.1571,151.1846,150.9826,151.1295,29985.0
2020-08-31 15:10:00,164.59,164.61,164.35,164.35,29929.0,151.1387,151.1571,150.9183,150.9183,29929.0
2020-08-31 15:20:00,164.36,164.53,164.23,164.52,35351.0,150.9275,151.0836,150.8082,151.0745,35351.0
2020-08-31 15:30:00,164.52,164.73,164.34,164.71,46552.0,151.0745,151.2673,150.9092,151.2489,46552.0
2020-08-31 15:40:00,164.7,165.03,164.5,164.93,74563.0,151.2397,151.5428,151.0561,151.4509,74563.0
2020-08-31 15:50:00,164.88,165.04,164.47,164.68,269131.0,151.405,151.552,151.0285,151.2214,269131.0
2020-09-01 09:30:00,164.41,165.84,164.11,165.36,196587.0,150.9734,152.2866,150.698,151.8458,196587.0
2020-09-01 09:40:00,165.36,165.61,164.77,165.3,88893.0,151.8458,152.0754,151.304,151.7907,88893.0
2020-09-01 09:50:00,165.28,165.89,165.18,165.49,49745.0,151.7723,152.3325,151.6805,151.9652,49745.0
2020-09-01 10:00:00,165.53,166.18,165.45,165.75,81174.0,152.0019,152.5988,151.9284,152.2039,81174.0
2020-09-01 10:10:00,165.78,166.26,165.36,166.18,63955.0,152.2315,152.6722,151.8458,152.5988,63955.0
2020-09-01 10:20:00,166.22,166.8,165.99,166.78,72154.0,152.6355,153.1681,152.4243,153.1498,72154.0
2020-09-01 10:30:00,166.77,166.8,166.43,166.6,58767.0,153.1406,153.1681,152.8284,152.9845,58767.0
2020-09-01 10:40:00,166.61,166.89,166.38,166.71,52203.0,152.9936,153.2508,152.7824,153.0855,52203.0
2020-09-01 10:50:00,166.68,166.8,166.33,166.49,80538.0,153.0579,153.1681,152.7365,152.8835,80538.0
2020-09-01 11:00:00,166.49,167.11,166.37,167.04,78257.0,152.8835,153.4528,152.7733,153.3885,78257.0
2020-09-01 11:10:00,167.03,167.17,166.73,167.1,54590.0,153.3793,153.5079,153.1038,153.4436,54590.0
2020-09-01 11:20:00,167.14,167.17,166.69,166.9,46920.0,153.4803,153.5079,153.0671,153.2599,46920.0
2020-09-01 11:30:00,166.92,167.0,166.55,166.66,54825.0,153.2783,153.3518,152.9385,153.0396,54825.0
2020-09-01 11:40:00,166.69,167.15,166.54,167.13,57849.0,153.0671,153.4895,152.9294,153.4711,57849.0
2020-09-01 11:50:00,167.15,167.33,166.91,166.96,94831.0,153.4895,153.6548,153.2691,153.315,94831.0
2020-09-01 12:00:00,166.98,167.17,166.92,167.12,56123.0,153.3334,153.5079,153.2783,153.462,56123.0
2020-09-01 12:10:00,167.12,167.3,166.85,166.89,37470.0,153.462,153.6273,153.214,153.2508,37470.0
2020-09-01 12:20:00,166.9,166.9,166.49,166.56,34304.0,153.2599,153.2599,152.8835,152.9477,34304.0
2020-09-01 12:30:00,166.56,166.88,166.43,166.84,59903.0,152.9477,153.2416,152.8284,153.2048,59903.0
2020-09-01 12:40:00,166.86,166.92,166.58,166.75,38156.0,153.2232,153.2783,152.9661,153.1222,38156.0
2020-09-01 12:50:00,166.81,166.87,166.68,166.76,35508.0,153.1773,153.2324,153.0579,153.1314,35508.0
2020-09-01 13:00:00,166.75,166.97,166.64,166.91,46000.0,153.1222,153.3242,153.0212,153.2691,46000.0
2020-09-01 13:10:00,166.89,166.93,166.64,166.75,20670.0,153.2508,153.2875,153.0212,153.1222,20670.0
2020-09-01 13:20:00,166.74,166.91,166.73,166.88,23376.0,153.113,153.2691,153.1038,153.2416,23376.0
2020-09-01 13:30:00,166.88,166.92,166.63,166.66,31439.0,153.2416,153.2783,153.012,153.0396,31439.0
2020-09-01 13:40:00,166.65,166.7,166.37,166.43,51087.0,153.0304,153.0763,152.7733,152.8284,51087.0
2020-09-01 13:50:00,166.39,166.47,166.22,166.35,56557.0,152.7916,152.8651,152.6355,152.7549,56557.0
2020-09-01 14:00:00,166.35,166.35,166.07,166.29,48041.0,152.7549,152.7549,152.4978,152.6998,48041.0
2020-09-01 14:10:00,166.31,166.75,166.3,166.62,34219.0,152.7182,153.1222,152.709,153.0028,34219.0
2020-09-01 14:20:00,166.64,166.94,166.51,166.85,37823.0,153.0212,153.2967,152.9018,153.214,37823.0
2020-09-01 14:30:00,166.86,166.87,166.35,166.44,36979.0,153.2232,153.2324,152.7549,152.8375,36979.0
2020-09-01 14:40:00,166.44,166.58,166.38,166.43,39365.0,152.8375,152.9661,152.7824,152.8284,39365.0
2020-09-01 14:50:00,166.46,166.54,166.13,166.15,46991.0,152.8559,152.9294,152.5529,152.5712,46991.0
2020-09-01 15:00:00,166.15,166.3,166.07,166.25,48509.0,152.5712,152.709,152.4978,152.6631,48509.0
2020-09-01 15:10:00,166.25,166.47,166.1,166.41,49164.0,152.6631,152.8651,152.5253,152.81,49164.0
2020-09-01 15:20:00,166.43,166.7,166.43,166.47,38885.0,152.8284,153.0763,152.8284,152.8651,38885.0
2020-09-01 15:30:00,166.5,166.69,166.4,166.68,81731.0,152.8926,153.0671,152.8008,153.0579,81731.0
2020-09-01 15:40:00,166.65,166.96,166.59,166.72,109523.0,153.0304,153.315,152.9753,153.0947,109523.0
2020-09-01 15:50:00,166.72,167.64,166.6,167.59,352834.0,153.0947,153.9395,152.9845,153.8936,352834.0
2020-09-02 09:30:00,167.86,168.08,166.6,167.2,227919.0,154.1415,154.3435,152.9845,153.5354,227919.0
2020-09-02 09:40:00,167.13,167.41,166.96,167.3,70304.0,153.4711,153.7283,153.315,153.6273,70304.0
2020-09-02 09:50:00,167.27,167.4,166.8,167.02,103861.0,153.5997,153.7191,153.1681,153.3701,103861.0
2020-09-02 10:00:00,167.0,167.44,167.0,167.29,64511.0,153.3518,153.7558,153.3518,153.6181,64511.0
2020-09-02 10:10:00,167.26,168.46,167.24,168.44,98636.0,153.5905,154.6925,153.5722,154.6741,98636.0
2020-09-02 10:20:00,168.4,168.58,168.16,168.57,56993.0,154.6374,154.8026,154.417,154.7935,56993.0
2020-09-02 10:30:00,168.54,168.88,168.38,168.47,54829.0,154.7659,155.0781,154.619,154.7016,54829.0
2020-09-02 10:40:00,168.42,168.79,168.36,168.74,52621.0,154.6557,154.9955,154.6006,154.9496,52621.0
2020-09-02 10:50:00,168.75,168.83,168.14,168.3,76868.0,154.9587,155.0322,154.3986,154.5455,76868.0
2020-09-02 11:00:00,168.3,168.44,168.11,168.14,46861.0,154.5455,154.6741,154.3711,154.3986,46861.0
2020-09-02 11:10:00,168.1,168.81,168.09,168.73,56539.0,154.3619,155.0138,154.3527,154.9404,56539.0
2020-09-02 11:20:00,168.75,168.78,168.27,168.44,54793.0,154.9587,154.9863,154.518,154.6741,54793.0
2020-09-02 11:30:00,168.5,168.65,168.09,168.09,54610.0,154.7292,154.8669,154.3527,154.3527,54610.0
2020-09-02 11:40:00,168.09,168.62,168.09,168.58,70911.0,154.3527,154.8394,154.3527,154.8026,70911.0
2020-09-02 11:50:00,168.55,168.76,168.39,168.76,51229.0,154.7751,154.9679,154.6282,154.9679,51229.0
2020-09-02 12:00:00,168.74,169.11,168.69,169.04,69177.0,154.9496,155.2893,154.9037,155.225,69177.0
2020-09-02 12:10:00,169.04,169.74,169.03,169.71,104912.0,155.225,155.8678,155.2159,155.8403,104912.0
2020-09-02 12:20:00,169.71,169.73,169.4,169.63,73237.0,155.8403,155.8587,155.5556,155.7668,73237.0
2020-09-02 12:30:00,169.64,169.99,169.62,169.94,69234.0,155.776,156.0974,155.7576,156.0515,69234.0
2020-09-02 12:40:00,169.95,170.37,169.88,169.99,97317.0,156.0607,156.4464,155.9964,156.0974,97317.0
2020-09-02 12:50:00,169.99,169.99,169.55,169.57,63822.0,156.0974,156.0974,155.6934,155.7117,63822.0
2020-09-02 13:00:00,169.55,169.62,169.44,169.53,30808.0,155.6934,155.7576,155.5924,155.675,30808.0
2020-09-02 13:10:00,169.55,169.67,169.44,169.55,51791.0,155.6934,155.8036,155.5924,155.6934,51791.0
2020-09-02 13:20:00,169.52,169.67,169.44,169.46,31362.0,155.6658,155.8036,155.5924,155.6107,31362.0
2020-09-02 13:30:00,169.48,169.85,169.46,169.77,32611.0,155.6291,155.9689,155.6107,155.8954,32611.0
2020-09-02 13:40:00,169.78,169.83,169.62,169.7,26873.0,155.9046,155.9505,155.7576,155.8311,26873.0
2020-09-02 13:50:00,169.71,169.75,169.27,169.5,29363.0,155.8403,155.877,155.4363,155.6475,29363.0
2020-09-02 14:00:00,169.47,169.58,169.29,169.5,55971.0,155.6199,155.7209,155.4546,155.6475,55971.0
2020-09-02 14:10:00,169.5,169.5,169.15,169.4,55987.0,155.6475,155.6475,155.3261,155.5556,55987.0
2020-09-02 14:20:00,169.4,169.73,169.4,169.7,41639.0,155.5556,155.8587,155.5556,155.8311,41639.0
2020-09-02 14:30:00,169.69,169.75,169.19,169.35,40923.0,155.8219,155.877,155.3628,155.5097,40923.0
2020-09-02 14:40:00,169.37,170.06,169.35,169.82,112705.0,155.5281,156.1617,155.5097,155.9413,112705.0
2020-09-02 14:50:00,169.83,170.25,169.78,170.24,44605.0,155.9505,156.3362,155.9046,156.327,44605.0
2020-09-02 15:00:00,170.22,170.3,169.9,169.99,55735.0,156.3086,156.3821,156.0148,156.0974,55735.0
2020-09-02 15:10:00,169.97,170.31,169.97,170.31,79394.0,156.079,156.3913,156.079,156.3913,79394.0
2020-09-02 15:20:00,170.31,170.54,169.95,170.01,104215.0,156.3913,156.6025,156.0607,156.1158,104215.0
2020-09-02 15:30:00,169.99,170.35,169.91,170.28,64909.0,156.0974,156.428,156.0239,156.3637,64909.0
2020-09-02 15:40:00,170.27,170.82,170.19,170.82,106045.0,156.3545,156.8596,156.2811,156.8596,106045.0
2020-09-02 15:50:00,170.83,170.83,170.39,170.48,239951.0,156.8688,156.8688,156.4647,156.5474,239951.0
2020-09-03 09:30:00,169.7,170.48,168.67,169.73,203208.0,155.8311,156.5474,154.8853,155.8587,203208.0
2020-09-03 09:40:00,169.7,169.7,168.2,168.35,129934.0,155.8311,155.8311,154.4537,154.5914,129934.0
2020-09-03 09:50:00,168.3,168.4,167.32,167.61,107310.0,154.5455,154.6374,153.6456,153.9119,107310.0
2020-09-03 10:00:00,167.6,167.62,166.94,166.99,107157.0,153.9027,153.9211,153.2967,153.3426,107157.0
2020-09-03 10:10:00,166.99,167.05,166.36,166.49,149860.0,153.3426,153.3977,152.7641,152.8835,149860.0
2020-09-03 10:20:00,166.5,166.83,166.14,166.79,71058.0,152.8926,153.1957,152.5621,153.1589,71058.0
2020-09-03 10:30:00,166.78,167.07,166.5,166.67,126367.0,153.1498,153.416,152.8926,153.0487,126367.0
2020-09-03 10:40:00,166.69,167.0,165.53,165.61,135440.0,153.0671,153.3518,152.0019,152.0754,135440.0
2020-09-03 10:50:00,165.61,166.42,165.55,166.17,105365.0,152.0754,152.8192,152.0203,152.5896,105365.0
2020-09-03 11:00:00,166.2,166.2,164.31,164.41,124509.0,152.6172,152.6172,150.8816,150.9734,124509.0
2020-09-03 11:10:00,164.49,164.9,162.06,162.06,194366.0,151.0469,151.4234,148.8155,148.8155,194366.0
2020-09-03 11:20:00,162.06,163.88,162.06,163.18,156426.0,148.8155,150.4868,148.8155,149.844,156426.0
2020-09-03 11:30:00,163.09,164.08,162.93,164.0,109726.0,149.7613,150.6704,149.6144,150.5969,109726.0
2020-09-03 11:40:00,164.08,164.48,164.03,164.1,72075.0,150.6704,151.0377,150.6245,150.6888,72075.0
2020-09-03 11:50:00,164.14,164.32,163.67,163.97,49407.0,150.7255,150.8908,150.2939,150.5694,49407.0
2020-09-03 12:00:00,163.98,164.15,163.61,163.97,39218.0,150.5786,150.7347,150.2388,150.5694,39218.0
2020-09-03 12:10:00,164.0,164.32,163.99,164.18,41076.0,150.5969,150.8908,150.5878,150.7622,41076.0
2020-09-03 12:20:00,164.14,164.14,163.32,163.34,47225.0,150.7255,150.7255,149.9725,149.9909,47225.0
2020-09-03 12:30:00,163.3,163.62,162.58,162.88,68836.0,149.9542,150.248,149.293,149.5685,68836.0
2020-09-03 12:40:00,162.87,163.0,162.39,162.43,68772.0,149.5593,149.6787,149.1185,149.1553,68772.0
2020-09-03 12:50:00,162.42,162.98,162.27,162.37,57158.0,149.1461,149.6603,149.0083,149.1002,57158.0
2020-09-03 13:00:00,162.39,162.44,161.62,162.12,97449.0,149.1185,149.1644,148.4115,148.8706,97449.0
2020-09-03 13:10:00,162.18,162.83,161.92,162.08,98957.0,148.9257,149.5226,148.6869,148.8339,98957.0
2020-09-03 13:20:00,162.11,163.02,161.88,163.02,71892.0,148.8614,149.697,148.6502,149.697,71892.0
2020-09-03 13:30:00,162.98,162.98,162.15,162.39,63417.0,149.6603,149.6603,148.8981,149.1185,63417.0
2020-09-03 13:40:00,162.37,162.44,161.93,161.93,51669.0,149.1002,149.1644,148.6961,148.6961,51669.0
2020-09-03 13:50:00,162.0,162.5,161.91,162.12,51639.0,148.7604,149.2195,148.6778,148.8706,51639.0
2020-09-03 14:00:00,162.07,162.41,162.0,162.08,51275.0,148.8247,149.1369,148.7604,148.8339,51275.0
2020-09-03 14:10:00,162.09,162.48,161.66,161.71,60235.0,148.843,149.2012,148.4482,148.4941,60235.0
2020-09-03 14:20:00,161.74,161.93,161.46,161.86,82361.0,148.5216,148.6961,148.2645,148.6318,82361.0
2020-09-03 14:30:00,161.83,162.67,161.73,162.35,66923.0,148.6043,149.3756,148.5125,149.0818,66923.0
2020-09-03 14:40:00,162.33,162.38,161.71,161.73,69097.0,149.0634,149.1093,148.4941,148.5125,69097.0
2020-09-03 14:50:00,161.73,161.87,161.4,161.4,96270.0,148.5125,148.641,148.2094,148.2094,96270.0
2020-09-03 15:00:00,161.39,161.77,161.21,161.56,59208.0,148.2003,148.5492,148.035,148.3564,59208.0
2020-09-03 15:10:00,161.58,161.77,161.24,161.27,51525.0,148.3747,148.5492,148.0625,148.0901,51525.0
2020-09-03 15:20:00,161.26,161.34,160.52,160.59,107924.0,148.0809,148.1543,147.4014,147.4656,107924.0
2020-09-03 15:30:00,160.61,161.39,160.36,161.18,127181.0,147.484,148.2003,147.2544,148.0074,127181.0
2020-09-03 15:40:00,161.18,161.5,160.86,160.86,124140.0,148.0074,148.3013,147.7136,147.7136,124140.0
2020-09-03 15:50:00,160.76,161.78,160.54,161.48,282684.0,147.6217,148.5584,147.4197,148.2829,282684.0
2020-09-04 09:30:00,162.93,163.17,161.43,161.76,173929.0,149.6144,149.8348,148.237,148.54,173929.0
2020-09-04 09:40:00,161.68,162.21,160.85,161.42,76430.0,148.4666,148.9532,147.7044,148.2278,76430.0
2020-09-04 09:50:00,161.2,161.55,160.34,160.92,82231.0,148.0258,148.3472,147.2361,147.7687,82231.0
2020-09-04 10:00:00,160.86,161.57,160.49,160.67,72978.0,147.7136,148.3655,147.3738,147.5391,72978.0
2020-09-04 10:10:00,160.67,160.75,156.8,157.18,263714.0,147.5391,147.6126,143.9854,144.3343,263714.0
2020-09-04 10:20:00,157.25,158.58,157.18,157.27,189234.0,144.3986,145.6199,144.3343,144.417,189234.0
2020-09-04 10:30:00,157.29,157.66,155.36,156.12,225164.0,144.4353,144.7751,142.6631,143.3609,225164.0
2020-09-04 10:40:00,156.11,156.15,154.06,154.91,276359.0,143.3518,143.3885,141.4693,142.2498,276359.0
2020-09-04 10:50:00,154.9,155.67,154.02,155.32,158838.0,142.2407,142.9477,141.4326,142.6263,158838.0
2020-09-04 11:00:00,155.31,155.52,154.65,154.75,90631.0,142.6171,142.81,142.0111,142.1029,90631.0
2020-09-04 11:10:00,154.8,155.19,154.41,154.79,97152.0,142.1488,142.507,141.7907,142.1396,97152.0
2020-09-04 11:20:00,154.78,154.8,153.44,153.95,154096.0,142.1305,142.1488,140.9,141.3683,154096.0
2020-09-04 11:30:00,153.97,155.09,153.84,154.81,101595.0,141.3867,142.4151,141.2673,142.158,101595.0
2020-09-04 11:40:00,154.73,154.8,154.35,154.59,82093.0,142.0845,142.1488,141.7356,141.956,82093.0
2020-09-04 11:50:00,154.6,155.67,154.37,155.6,159492.0,141.9652,142.9477,141.754,142.8834,159492.0
2020-09-04 12:00:00,155.58,155.64,154.59,154.6,235891.0,142.8651,142.9202,141.956,141.9652,235891.0
2020-09-04 12:10:00,154.64,155.34,154.6,155.03,69793.0,142.0019,142.6447,141.9652,142.36,69793.0
2020-09-04 12:20:00,155.07,156.29,155.06,156.11,134667.0,142.3968,143.5171,142.3876,143.3518,134667.0
2020-09-04 12:30:00,156.19,157.11,156.12,156.99,81365.0,143.4252,144.27,143.3609,144.1598,81365.0
2020-09-04 12:40:00,157.04,157.45,156.97,157.05,96125.0,144.2058,144.5823,144.1415,144.2149,96125.0
2020-09-04 12:50:00,156.98,157.03,156.34,156.8,59738.0,144.1507,144.1966,143.563,143.9854,59738.0
2020-09-04 13:00:00,156.7,156.77,156.35,156.57,47132.0,143.8935,143.9578,143.5722,143.7742,47132.0
2020-09-04 13:10:00,156.52,156.58,155.61,155.61,51882.0,143.7283,143.7834,142.8926,142.8926,51882.0
2020-09-04 13:20:00,155.61,155.91,155.52,155.62,70294.0,142.8926,143.1681,142.81,142.9018,70294.0
2020-09-04 13:30:00,155.54,156.19,155.19,156.14,38196.0,142.8283,143.4252,142.507,143.3793,38196.0
2020-09-04 13:40:00,156.15,156.43,155.77,156.22,37578.0,143.3885,143.6456,143.0396,143.4528,37578.0
2020-09-04 13:50:00,156.2,156.34,155.89,156.24,57896.0,143.4344,143.563,143.1497,143.4711,57896.0
2020-09-04 14:00:00,156.25,156.54,155.95,156.15,65628.0,143.4803,143.7466,143.2048,143.3885,65628.0
2020-09-04 14:10:00,156.05,156.14,155.7,155.94,37501.0,143.2967,143.3793,142.9753,143.1957,37501.0
2020-09-04 14:20:00,155.9,156.39,155.73,156.38,43498.0,143.1589,143.6089,143.0028,143.5997,43498.0
2020-09-04 14:30:00,156.36,156.84,156.17,156.84,84218.0,143.5813,144.0221,143.4069,144.0221,84218.0
2020-09-04 14:40:00,156.84,157.64,156.79,157.4,59457.0,144.0221,144.7567,143.9762,144.5363,59457.0
2020-09-04 14:50:00,157.4,157.46,156.94,157.25,63063.0,144.5363,144.5914,144.1139,144.3986,63063.0
2020-09-04 15:00:00,157.26,157.55,156.85,157.49,48424.0,144.4078,144.6741,144.0313,144.619,48424.0
2020-09-04 15:10:00,157.5,157.55,156.85,157.05,71497.0,144.6282,144.6741,144.0313,144.2149,71497.0
2020-09-04 15:20:00,157.05,157.69,157.01,157.42,67368.0,144.2149,144.8026,144.1782,144.5547,67368.0
2020-09-04 15:30:00,157.37,157.48,156.39,156.51,127459.0,144.5088,144.6098,143.6089,143.7191,127459.0
2020-09-04 15:40:00,156.45,156.96,156.29,156.31,127139.0,143.664,144.1323,143.5171,143.5354,127139.0
2020-09-04 15:50:00,156.29,156.69,156.2,156.38,222088.0,143.5171,143.8844,143.4344,143.5997,222088.0
2020-09-08 09:30:00,153.94,154.66,151.89,153.34,250435.0,141.3591,142.0203,139.4766,140.8081,250435.0
2020-09-08 09:40:00,153.54,153.54,152.11,152.49,95878.0,140.9918,140.9918,139.6787,140.0276,95878.0
2020-09-08 09:50:00,152.5,154.26,152.39,153.93,116553.0,140.0368,141.653,139.9358,141.3499,116553.0
2020-09-08 10:00:00,154.0,154.2,153.33,153.82,92077.0,141.4142,141.5979,140.799,141.2489,92077.0
2020-09-08 10:10:00,153.91,155.63,153.9,155.37,100111.0,141.3316,142.911,141.3224,142.6722,100111.0
2020-09-08 10:20:00,155.4,156.69,155.04,156.57,160258.0,142.6998,143.8844,142.3692,143.7742,160258.0
2020-09-08 10:30:00,156.51,156.86,155.67,156.04,67136.0,143.7191,144.0405,142.9477,143.2875,67136.0
2020-09-08 10:40:00,156.08,156.09,154.41,154.44,104274.0,143.3242,143.3334,141.7907,141.8182,104274.0
2020-09-08 10:50:00,154.37,155.5,154.22,155.06,71778.0,141.754,142.7916,141.6162,142.3876,71778.0
2020-09-08 11:00:00,155.03,155.65,154.78,155.54,58775.0,142.36,142.9294,142.1305,142.8283,58775.0
2020-09-08 11:10:00,155.66,155.83,155.39,155.75,42173.0,142.9385,143.0946,142.6906,143.0212,42173.0
2020-09-08 11:20:00,155.82,155.82,154.46,154.89,91280.0,143.0855,143.0855,141.8366,142.2315,91280.0
2020-09-08 11:30:00,154.86,155.06,154.1,154.49,186563.0,142.2039,142.3876,141.506,141.8642,186563.0
2020-09-08 11:40:00,154.45,154.73,154.05,154.73,56326.0,141.8274,142.0845,141.4601,142.0845,56326.0
2020-09-08 11:50:00,154.83,154.85,154.25,154.64,90449.0,142.1764,142.1947,141.6438,142.0019,90449.0
2020-09-08 12:00:00,154.64,154.65,153.99,154.34,74209.0,142.0019,142.0111,141.405,141.7264,74209.0
2020-09-08 12:10:00,154.3,154.7,154.21,154.64,49904.0,141.6897,142.057,141.607,142.0019,49904.0
2020-09-08 12:20:00,154.63,155.15,154.5,154.73,39628.0,141.9927,142.4702,141.8733,142.0845,39628.0
2020-09-08 12:30:00,154.64,155.08,154.55,154.9,23191.0,142.0019,142.4059,141.9193,142.2407,23191.0
2020-09-08 12:40:00,154.93,155.37,154.76,155.36,34911.0,142.2682,142.6722,142.1121,142.6631,34911.0
2020-09-08 12:50:00,155.33,155.45,155.07,155.08,32699.0,142.6355,142.7457,142.3968,142.4059,32699.0
2020-09-08 13:00:00,155.11,155.12,154.58,154.6,23877.0,142.4335,142.4427,141.9468,141.9652,23877.0
2020-09-08 13:10:00,154.61,155.29,154.54,155.28,26079.0,141.9744,142.5988,141.9101,142.5896,26079.0
2020-09-08 13:20:00,155.24,155.29,155.0,155.07,20568.0,142.5529,142.5988,142.3325,142.3968,20568.0
2020-09-08 13:30:00,154.99,155.5,154.81,155.46,31181.0,142.3233,142.7916,142.158,142.7549,31181.0
2020-09-08 13:40:00,155.49,155.57,155.32,155.5,29522.0,142.7824,142.8559,142.6263,142.7916,29522.0
2020-09-08 13:50:00,155.52,155.64,155.17,155.17,31183.0,142.81,142.9202,142.4886,142.4886,31183.0
2020-09-08 14:00:00,155.2,155.38,154.62,154.62,73740.0,142.5161,142.6814,141.9835,141.9835,73740.0
2020-09-08 14:10:00,154.67,154.71,153.91,154.06,70673.0,142.0295,142.0662,141.3316,141.4693,70673.0
2020-09-08 14:20:00,154.05,154.05,153.44,153.64,61201.0,141.4601,141.4601,140.9,141.0836,61201.0
2020-09-08 14:30:00,153.66,153.75,153.06,153.13,51427.0,141.102,141.1846,140.551,140.6153,51427.0
2020-09-08 14:40:00,153.14,153.24,152.55,152.61,82142.0,140.6245,140.7163,140.0827,140.1378,82142.0
2020-09-08 14:50:00,152.53,153.33,152.27,153.13,80956.0,140.0643,140.799,139.8256,140.6153,80956.0
2020-09-08 15:00:00,153.04,153.09,152.37,153.0,75864.0,140.5327,140.5786,139.9174,140.4959,75864.0
2020-09-08 15:10:00,153.0,154.0,153.0,153.73,65021.0,140.4959,141.4142,140.4959,141.1663,65021.0
2020-09-08 15:20:00,153.74,154.14,153.58,154.14,60643.0,141.1755,141.5428,141.0285,141.5428,60643.0
2020-09-08 15:30:00,154.18,154.35,153.69,153.93,108512.0,141.5795,141.7356,141.1295,141.3499,108512.0
2020-09-08 15:40:00,153.95,154.25,153.59,153.94,123100.0,141.3683,141.6438,141.0377,141.3591,123100.0
2020-09-08 15:50:00,153.95,153.98,153.54,153.73,291908.0,141.3683,141.3958,140.9918,141.1663,291908.0
2020-09-09 09:30:00,155.89,156.45,155.16,155.16,133556.0,143.1497,143.664,142.4794,142.4794,133556.0
2020-09-09 09:40:00,155.24,155.84,155.11,155.11,57685.0,142.5529,143.1038,142.4335,142.4335,57685.0
2020-09-09 09:50:00,155.15,156.23,155.1,156.03,50913.0,142.4702,143.462,142.4243,143.2783,50913.0
2020-09-09 10:00:00,156.07,157.09,155.82,156.82,91153.0,143.315,144.2517,143.0855,144.0037,91153.0
2020-09-09 10:10:00,156.94,157.8,156.84,157.54,88792.0,144.1139,144.9036,144.0221,144.6649,88792.0
2020-09-09 10:20:00,157.54,158.57,157.42,158.31,113480.0,144.6649,145.6107,144.5547,145.372,113480.0
2020-09-09 10:30:00,158.32,158.55,158.0,158.2,63815.0,145.3812,145.5924,145.0873,145.271,63815.0
2020-09-09 10:40:00,158.25,158.55,157.95,158.04,61617.0,145.3169,145.5924,145.0414,145.124,61617.0
2020-09-09 10:50:00,158.07,158.56,158.02,158.51,92619.0,145.1516,145.6015,145.1057,145.5556,92619.0
2020-09-09 11:00:00,158.52,159.24,158.22,158.24,66376.0,145.5648,146.226,145.2893,145.3077,66376.0
2020-09-09 11:10:00,158.23,158.68,158.07,158.65,59882.0,145.2985,145.7117,145.1516,145.6842,59882.0
2020-09-09 11:20:00,158.63,159.15,158.44,158.97,54616.0,145.6658,146.1433,145.4913,145.978,54616.0
2020-09-09 11:30:00,158.93,159.09,158.72,159.04,39411.0,145.9413,146.0882,145.7485,146.0423,39411.0
2020-09-09 11:40:00,159.04,159.22,158.8,158.94,42077.0,146.0423,146.2076,145.8219,145.9505,42077.0
2020-09-09 11:50:00,158.95,159.54,158.94,159.36,96635.0,145.9597,146.5014,145.9505,146.3362,96635.0
2020-09-09 12:00:00,159.36,159.54,159.05,159.3,63116.0,146.3362,146.5014,146.0515,146.2811,63116.0
2020-09-09 12:10:00,159.34,160.04,159.34,160.0,99402.0,146.3178,146.9606,146.3178,146.9239,99402.0
2020-09-09 12:20:00,159.98,160.03,159.42,159.53,55867.0,146.9055,146.9514,146.3913,146.4923,55867.0
2020-09-09 12:30:00,159.57,159.76,159.46,159.7,44168.0,146.529,146.7035,146.428,146.6484,44168.0
2020-09-09 12:40:00,159.69,159.97,159.66,159.89,47763.0,146.6392,146.8963,146.6116,146.8228,47763.0
2020-09-09 12:50:00,159.86,160.19,159.67,160.04,83789.0,146.7953,147.0983,146.6208,146.9606,83789.0
2020-09-09 13:00:00,160.07,160.98,160.05,160.96,97193.0,146.9881,147.8238,146.9698,147.8054,97193.0
2020-09-09 13:10:00,160.98,161.19,160.49,160.55,79507.0,147.8238,148.0166,147.3738,147.4289,79507.0
2020-09-09 13:20:00,160.52,160.71,160.38,160.38,46187.0,147.4014,147.5758,147.2728,147.2728,46187.0
2020-09-09 13:30:00,160.41,160.72,160.26,160.59,50450.0,147.3003,147.585,147.1626,147.4656,50450.0
2020-09-09 13:40:00,160.66,160.8,160.02,160.19,51519.0,147.5299,147.6585,146.9422,147.0983,51519.0
2020-09-09 13:50:00,160.21,160.31,159.91,159.99,56051.0,147.1167,147.2085,146.8412,146.9147,56051.0
2020-09-09 14:00:00,159.99,160.33,159.9,160.16,55683.0,146.9147,147.2269,146.832,147.0708,55683.0
2020-09-09 14:10:00,160.17,160.25,159.91,160.13,37496.0,147.08,147.1534,146.8412,147.0432,37496.0
2020-09-09 14:20:00,160.11,160.23,159.8,159.8,39345.0,147.0249,147.1351,146.7402,146.7402,39345.0
2020-09-09 14:30:00,159.8,160.15,159.8,160.11,40976.0,146.7402,147.0616,146.7402,147.0249,40976.0
2020-09-09 14:40:00,160.07,160.2,159.97,160.1,38963.0,146.9881,147.1075,146.8963,147.0157,38963.0
2020-09-09 14:50:00,160.13,160.39,159.99,160.13,46952.0,147.0432,147.282,146.9147,147.0432,46952.0
2020-09-09 15:00:00,160.16,160.54,160.15,160.43,39849.0,147.0708,147.4197,147.0616,147.3187,39849.0
2020-09-09 15:10:00,160.42,160.58,160.21,160.54,35708.0,147.3095,147.4565,147.1167,147.4197,35708.0
2020-09-09 15:20:00,160.54,160.73,160.32,160.38,40813.0,147.4197,147.5942,147.2177,147.2728,40813.0
2020-09-09 15:30:00,160.39,160.58,159.93,159.95,88943.0,147.282,147.4565,146.8596,146.8779,88943.0
2020-09-09 15:40:00,159.96,160.04,159.6,159.78,98597.0,146.8871,146.9606,146.5565,146.7218,98597.0
2020-09-09 15:50:00,159.78,160.08,159.28,159.54,287185.0,146.7218,146.9973,146.2627,146.5014,287185.0
2020-09-10 09:30:00,160.09,162.14,160.09,161.97,218676.0,147.0065,148.889,147.0065,148.7329,218676.0
2020-09-10 09:40:00,161.94,162.45,161.77,161.77,95325.0,148.7053,149.1736,148.5492,148.5492,95325.0
2020-09-10 09:50:00,161.87,162.39,161.61,161.9,85665.0,148.641,149.1185,148.4023,148.6686,85665.0
2020-09-10 10:00:00,161.95,162.43,161.73,162.28,76816.0,148.7145,149.1553,148.5125,149.0175,76816.0
2020-09-10 10:10:00,162.29,162.93,162.18,162.67,79433.0,149.0267,149.6144,148.9257,149.3756,79433.0
2020-09-10 10:20:00,162.7,162.93,161.5,161.52,82268.0,149.4032,149.6144,148.3013,148.3196,82268.0
2020-09-10 10:30:00,161.5,162.24,161.5,162.14,62288.0,148.3013,148.9808,148.3013,148.889,62288.0
2020-09-10 10:40:00,162.07,162.09,160.88,161.44,141213.0,148.8247,148.843,147.7319,148.2462,141213.0
2020-09-10 10:50:00,161.44,161.65,160.17,160.26,65146.0,148.2462,148.439,147.08,147.1626,65146.0
2020-09-10 11:00:00,160.21,161.23,159.9,160.76,69793.0,147.1167,148.0533,146.832,147.6217,69793.0
2020-09-10 11:10:00,160.72,161.45,160.41,161.44,64697.0,147.585,148.2553,147.3003,148.2462,64697.0
2020-09-10 11:20:00,161.5,162.16,161.39,162.16,39157.0,148.3013,148.9073,148.2003,148.9073,39157.0
2020-09-10 11:30:00,162.13,162.15,161.38,161.63,24656.0,148.8798,148.8981,148.1911,148.4206,24656.0
2020-09-10 11:40:00,161.6,161.76,161.38,161.71,30604.0,148.3931,148.54,148.1911,148.4941,30604.0
2020-09-10 11:50:00,161.71,161.79,160.92,161.12,38987.0,148.4941,148.5676,147.7687,147.9523,38987.0
2020-09-10 12:00:00,161.0,161.32,160.58,160.73,33618.0,147.8421,148.136,147.4565,147.5942,33618.0
2020-09-10 12:10:00,160.73,161.19,160.52,160.74,23293.0,147.5942,148.0166,147.4014,147.6034,23293.0
2020-09-10 12:20:00,160.71,160.77,160.24,160.69,29761.0,147.5758,147.6309,147.1442,147.5575,29761.0
2020-09-10 12:30:00,160.63,160.95,160.04,160.13,48700.0,147.5024,147.7962,146.9606,147.0432,48700.0
2020-09-10 12:40:00,160.15,160.56,160.15,160.4,53325.0,147.0616,147.4381,147.0616,147.2912,53325.0
2020-09-10 12:50:00,160.34,160.94,160.34,160.77,38122.0,147.2361,147.787,147.2361,147.6309,38122.0
2020-09-10 13:00:00,160.79,160.9,160.41,160.82,38951.0,147.6493,147.7503,147.3003,147.6768,38951.0
2020-09-10 13:10:00,160.83,161.25,160.7,161.24,22468.0,147.686,148.0717,147.5666,148.0625,22468.0
2020-09-10 13:20:00,161.22,161.35,160.55,160.66,32593.0,148.0441,148.1635,147.4289,147.5299,32593.0
2020-09-10 13:30:00,160.67,161.04,160.54,160.54,33787.0,147.5391,147.8789,147.4197,147.4197,33787.0
2020-09-10 13:40:00,160.54,160.71,160.38,160.46,27642.0,147.4197,147.5758,147.2728,147.3463,27642.0
2020-09-10 13:50:00,160.54,160.64,160.01,160.05,28568.0,147.4197,147.5115,146.933,146.9698,28568.0
2020-09-10 14:00:00,160.04,160.42,159.91,160.16,66940.0,146.9606,147.3095,146.8412,147.0708,66940.0
2020-09-10 14:10:00,160.12,160.33,159.13,159.36,84809.0,147.034,147.2269,146.125,146.3362,84809.0
2020-09-10 14:20:00,159.33,159.49,158.1,158.18,61012.0,146.3086,146.4555,145.1791,145.2526,61012.0
2020-09-10 14:30:00,158.13,159.01,158.1,158.91,81535.0,145.2067,146.0148,145.1791,145.9229,81535.0
2020-09-10 14:40:00,158.91,158.99,158.21,158.92,44991.0,145.9229,145.9964,145.2801,145.9321,44991.0
2020-09-10 14:50:00,158.9,159.4,158.69,159.02,74725.0,145.9138,146.3729,145.7209,146.0239,74725.0
2020-09-10 15:00:00,159.06,159.12,157.9,157.93,76542.0,146.0607,146.1158,144.9955,145.023,76542.0
2020-09-10 15:10:00,157.94,158.0,157.17,157.3,74614.0,145.0322,145.0873,144.3251,144.4445,74614.0
2020-09-10 15:20:00,157.34,157.82,157.06,157.75,73716.0,144.4812,144.922,144.2241,144.8577,73716.0
2020-09-10 15:30:00,157.61,158.19,157.47,158.12,50359.0,144.7292,145.2618,144.6006,145.1975,50359.0
2020-09-10 15:40:00,158.11,158.86,157.82,158.07,57024.0,145.1883,145.877,144.922,145.1516,57024.0
2020-09-10 15:50:00,158.08,159.09,157.9,158.33,233832.0,145.1608,146.0882,144.9955,145.3903,233832.0
2020-09-11 09:30:00,160.35,161.19,159.62,160.34,148047.0,147.2452,148.0166,146.5749,147.2361,148047.0
2020-09-11 09:40:00,160.34,161.0,159.93,160.81,57947.0,147.2361,147.8421,146.8596,147.6677,57947.0
2020-09-11 09:50:00,160.8,161.09,159.44,159.75,70260.0,147.6585,147.9248,146.4096,146.6943,70260.0
2020-09-11 10:00:00,159.78,161.02,159.68,160.66,84272.0,146.7218,147.8605,146.63,147.5299,84272.0
2020-09-11 10:10:00,160.67,161.1,160.12,161.04,45971.0,147.5391,147.934,147.034,147.8789,45971.0
2020-09-11 10:20:00,161.11,161.6,160.96,161.0,44862.0,147.9431,148.3931,147.8054,147.8421,44862.0
2020-09-11 10:30:00,161.1,161.42,160.7,161.21,47218.0,147.934,148.2278,147.5666,148.035,47218.0
2020-09-11 10:40:00,161.19,161.92,161.18,161.8,66426.0,148.0166,148.6869,148.0074,148.5767,66426.0
2020-09-11 10:50:00,161.75,161.92,161.2,161.25,58371.0,148.5308,148.6869,148.0258,148.0717,58371.0
2020-09-11 11:00:00,161.26,162.17,161.23,162.13,46654.0,148.0809,148.9165,148.0533,148.8798,46654.0
2020-09-11 11:10:00,162.13,162.13,161.57,161.91,53663.0,148.8798,148.8798,148.3655,148.6778,53663.0
2020-09-11 11:20:00,161.85,161.92,160.69,161.05,75775.0,148.6227,148.6869,147.5575,147.888,75775.0
2020-09-11 11:30:00,161.03,161.18,160.62,161.18,53922.0,147.8697,148.0074,147.4932,148.0074,53922.0
2020-09-11 11:40:00,161.21,161.38,160.94,161.23,41821.0,148.035,148.1911,147.787,148.0533,41821.0
2020-09-11 11:50:00,161.23,161.47,161.12,161.34,44542.0,148.0533,148.2737,147.9523,148.1543,44542.0
2020-09-11 12:00:00,161.35,161.61,161.08,161.46,41813.0,148.1635,148.4023,147.9156,148.2645,41813.0
2020-09-11 12:10:00,161.41,161.8,161.36,161.68,36343.0,148.2186,148.5767,148.1727,148.4666,36343.0
2020-09-11 12:20:00,161.75,161.89,161.44,161.51,30542.0,148.5308,148.6594,148.2462,148.3104,30542.0
2020-09-11 12:30:00,161.47,161.47,160.82,161.0,32530.0,148.2737,148.2737,147.6768,147.8421,32530.0
2020-09-11 12:40:00,160.95,161.19,160.57,161.17,53524.0,147.7962,148.0166,147.4473,147.9982,53524.0
2020-09-11 12:50:00,161.16,161.48,161.02,161.12,58917.0,147.989,148.2829,147.8605,147.9523,58917.0
2020-09-11 13:00:00,161.14,161.27,160.38,160.56,441943.0,147.9707,148.0901,147.2728,147.4381,441943.0
2020-09-11 13:10:00,160.56,160.63,160.07,160.51,69529.0,147.4381,147.5024,146.9881,147.3922,69529.0
2020-09-11 13:20:00,160.55,160.61,160.15,160.24,65918.0,147.4289,147.484,147.0616,147.1442,65918.0
2020-09-11 13:30:00,160.23,160.38,159.96,160.3,185849.0,147.1351,147.2728,146.8871,147.1993,185849.0
2020-09-11 13:40:00,160.24,160.71,160.2,160.47,56853.0,147.1442,147.5758,147.1075,147.3554,56853.0
2020-09-11 13:50:00,160.47,160.76,160.37,160.62,67907.0,147.3554,147.6217,147.2636,147.4932,67907.0
2020-09-11 14:00:00,160.63,161.01,160.56,160.97,52438.0,147.5024,147.8513,147.4381,147.8146,52438.0
2020-09-11 14:10:00,160.98,161.62,160.94,161.22,57958.0,147.8238,148.4115,147.787,148.0441,57958.0
2020-09-11 14:20:00,161.18,161.39,160.86,161.08,28799.0,148.0074,148.2003,147.7136,147.9156,28799.0
2020-09-11 14:30:00,161.1,161.8,161.1,161.64,71318.0,147.934,148.5767,147.934,148.4298,71318.0
2020-09-11 14:40:00,161.64,161.93,161.41,161.41,48297.0,148.4298,148.6961,148.2186,148.2186,48297.0
2020-09-11 14:50:00,161.43,161.93,161.43,161.67,63271.0,148.237,148.6961,148.237,148.4574,63271.0
2020-09-11 15:00:00,161.69,161.75,161.12,161.16,104452.0,148.4757,148.5308,147.9523,147.989,104452.0
2020-09-11 15:10:00,161.16,161.93,161.07,161.88,46287.0,147.989,148.6961,147.9064,148.6502,46287.0
2020-09-11 15:20:00,161.85,162.27,161.79,162.14,68975.0,148.6227,149.0083,148.5676,148.889,68975.0
2020-09-11 15:30:00,162.14,162.59,161.79,161.87,97261.0,148.889,149.3022,148.5676,148.641,97261.0
2020-09-11 15:40:00,161.88,162.42,161.87,162.33,144584.0,148.6502,149.1461,148.641,149.0634,144584.0
2020-09-11 15:50:00,162.33,162.43,161.84,161.89,360093.0,149.0634,149.1553,148.6135,148.6594,360093.0
2020-09-14 09:30:00,163.17,164.7,163.0,164.5,159003.0,149.8348,151.2397,149.6787,151.0561,159003.0
2020-09-14 09:40:00,164.54,164.74,163.76,164.42,96206.0,151.0928,151.2765,150.3766,150.9826,96206.0
2020-09-14 09:50:00,164.45,164.81,164.12,164.81,68477.0,151.0102,151.3408,150.7071,151.3408,68477.0
2020-09-14 10:00:00,164.83,165.43,164.54,165.43,95977.0,151.3591,151.9101,151.0928,151.9101,95977.0
2020-09-14 10:10:00,165.42,165.48,165.0,165.07,65087.0,151.9009,151.956,151.5152,151.5795,65087.0
2020-09-14 10:20:00,165.1,165.71,165.02,165.58,66550.0,151.607,152.1672,151.5336,152.0478,66550.0
2020-09-14 10:30:00,165.54,165.57,164.94,165.0,116152.0,152.0111,152.0386,151.4601,151.5152,116152.0
2020-09-14 10:40:00,164.99,165.05,164.19,164.25,68520.0,151.506,151.5611,150.7714,150.8265,68520.0
2020-09-14 10:50:00,164.24,164.68,164.23,164.41,37929.0,150.8173,151.2214,150.8082,150.9734,37929.0
2020-09-14 11:00:00,164.39,164.89,164.28,164.66,37427.0,150.9551,151.4142,150.8541,151.203,37427.0
2020-09-14 11:10:00,164.67,164.67,164.26,164.66,43930.0,151.2122,151.2122,150.8357,151.203,43930.0
2020-09-14 11:20:00,164.71,164.88,164.54,164.78,35077.0,151.2489,151.405,151.0928,151.3132,35077.0
2020-09-14 11:30:00,164.78,165.08,164.73,164.98,41663.0,151.3132,151.5887,151.2673,151.4969,41663.0
2020-09-14 11:40:00,164.97,165.25,164.92,165.22,41238.0,151.4877,151.7448,151.4418,151.7172,41238.0
2020-09-14 11:50:00,165.24,165.79,165.24,165.7,74285.0,151.7356,152.2407,151.7356,152.158,74285.0
2020-09-14 12:00:00,165.7,165.78,165.46,165.63,59705.0,152.158,152.2315,151.9376,152.0937,59705.0
2020-09-14 12:10:00,165.62,165.62,165.21,165.24,31265.0,152.0846,152.0846,151.7081,151.7356,31265.0
2020-09-14 12:20:00,165.22,165.26,165.07,165.23,52620.0,151.7172,151.754,151.5795,151.7264,52620.0
2020-09-14 12:30:00,165.24,165.35,164.98,165.01,44113.0,151.7356,151.8366,151.4969,151.5244,44113.0
2020-09-14 12:40:00,165.0,165.2,164.99,165.02,25165.0,151.5152,151.6989,151.506,151.5336,25165.0
2020-09-14 12:50:00,165.0,165.12,164.77,164.86,29644.0,151.5152,151.6254,151.304,151.3867,29644.0
2020-09-14 13:00:00,164.88,164.95,164.51,164.57,32255.0,151.405,151.4693,151.0653,151.1204,32255.0
2020-09-14 13:10:00,164.57,164.76,164.26,164.3,30957.0,151.1204,151.2948,150.8357,150.8724,30957.0
2020-09-14 13:20:00,164.3,164.48,164.2,164.44,52151.0,150.8724,151.0377,150.7806,151.001,52151.0
2020-09-14 13:30:00,164.49,164.5,164.17,164.43,54210.0,151.0469,151.0561,150.7531,150.9918,54210.0
2020-09-14 13:40:00,164.41,164.67,164.36,164.51,28384.0,150.9734,151.2122,150.9275,151.0653,28384.0
2020-09-14 13:50:00,164.51,164.74,164.5,164.7,26391.0,151.0653,151.2765,151.0561,151.2397,26391.0
2020-09-14 14:00:00,164.7,164.9,164.36,164.88,43938.0,151.2397,151.4234,150.9275,151.405,43938.0
2020-09-14 14:10:00,164.9,165.11,164.8,164.96,52848.0,151.4234,151.6162,151.3316,151.4785,52848.0
2020-09-14 14:20:00,164.97,165.44,164.95,165.26,46831.0,151.4877,151.9193,151.4693,151.754,46831.0
2020-09-14 14:30:00,165.28,165.47,165.23,165.32,46449.0,151.7723,151.9468,151.7264,151.8091,46449.0
2020-09-14 14:40:00,165.34,165.59,165.08,165.12,58532.0,151.8274,152.057,151.5887,151.6254,58532.0
2020-09-14 14:50:00,165.11,165.34,164.42,165.0,91775.0,151.6162,151.8274,150.9826,151.5152,91775.0
2020-09-14 15:00:00,165.06,165.12,164.54,164.74,45539.0,151.5703,151.6254,151.0928,151.2765,45539.0
2020-09-14 15:10:00,164.74,164.84,164.49,164.84,39151.0,151.2765,151.3683,151.0469,151.3683,39151.0
2020-09-14 15:20:00,164.83,165.08,164.59,164.92,74120.0,151.3591,151.5887,151.1387,151.4418,74120.0
2020-09-14 15:30:00,164.95,165.28,164.86,165.28,80225.0,151.4693,151.7723,151.3867,151.7723,80225.0
2020-09-14 15:40:00,165.25,165.8,165.2,165.74,77981.0,151.7448,152.2498,151.6989,152.1947,77981.0
2020-09-14 15:50:00,165.74,165.74,165.15,165.15,174538.0,152.1947,152.1947,151.653,151.653,174538.0
2020-09-15 09:30:00,167.44,168.15,166.61,166.88,164590.0,153.7558,154.4078,152.9936,153.2416,164590.0
2020-09-15 09:40:00,166.95,168.09,166.94,167.34,80743.0,153.3059,154.3527,153.2967,153.664,80743.0
2020-09-15 09:50:00,167.28,168.08,167.28,167.9,66802.0,153.6089,154.3435,153.6089,154.1782,66802.0
2020-09-15 10:00:00,167.87,168.43,167.72,168.16,76768.0,154.1507,154.6649,154.0129,154.417,76768.0
2020-09-15 10:10:00,168.13,168.46,168.06,168.06,51916.0,154.3894,154.6925,154.3251,154.3251,51916.0
2020-09-15 10:20:00,168.04,168.04,167.1,167.53,69481.0,154.3068,154.3068,153.4436,153.8385,69481.0
2020-09-15 10:30:00,167.55,168.26,167.46,168.1,50543.0,153.8568,154.5088,153.7742,154.3619,50543.0
2020-09-15 10:40:00,168.06,168.36,167.64,168.35,59703.0,154.3251,154.6006,153.9395,154.5914,59703.0
2020-09-15 10:50:00,168.35,168.95,168.2,168.8,130965.0,154.5914,155.1424,154.4537,155.0047,130965.0
2020-09-15 11:00:00,168.8,168.95,168.7,168.73,48841.0,155.0047,155.1424,154.9128,154.9404,48841.0
2020-09-15 11:10:00,168.78,169.33,168.68,169.33,64812.0,154.9863,155.4913,154.8945,155.4913,64812.0
2020-09-15 11:20:00,169.33,169.49,169.19,169.44,53990.0,155.4913,155.6383,155.3628,155.5924,53990.0
2020-09-15 11:30:00,169.43,169.68,169.38,169.51,54489.0,155.5832,155.8127,155.5373,155.6566,54489.0
2020-09-15 11:40:00,169.55,169.63,169.42,169.47,28725.0,155.6934,155.7668,155.574,155.6199,28725.0
2020-09-15 11:50:00,169.47,169.54,168.85,168.91,48848.0,155.6199,155.6842,155.0506,155.1057,48848.0
2020-09-15 12:00:00,168.93,169.14,168.86,168.97,47342.0,155.124,155.3169,155.0598,155.1608,47342.0
2020-09-15 12:10:00,168.95,169.04,168.7,168.92,32793.0,155.1424,155.225,154.9128,155.1149,32793.0
2020-09-15 12:20:00,168.91,169.05,168.79,168.97,37026.0,155.1057,155.2342,154.9955,155.1608,37026.0
2020-09-15 12:30:00,168.97,169.05,168.76,168.83,30335.0,155.1608,155.2342,154.9679,155.0322,30335.0
2020-09-15 12:40:00,168.82,169.13,168.81,169.08,25879.0,155.023,155.3077,155.0138,155.2618,25879.0
2020-09-15 12:50:00,169.07,169.2,169.01,169.14,27980.0,155.2526,155.372,155.1975,155.3169,27980.0
2020-09-15 13:00:00,169.14,169.4,169.12,169.31,30986.0,155.3169,155.5556,155.2985,155.473,30986.0
2020-09-15 13:10:00,169.31,169.57,169.28,169.39,29924.0,155.473,155.7117,155.4454,155.5464,29924.0
2020-09-15 13:20:00,169.4,169.48,169.23,169.23,32297.0,155.5556,155.6291,155.3995,155.3995,32297.0
2020-09-15 13:30:00,169.21,169.26,169.0,169.06,23972.0,155.3812,155.4271,155.1883,155.2434,23972.0
2020-09-15 13:40:00,169.09,169.1,168.71,168.8,59705.0,155.271,155.2801,154.922,155.0047,59705.0
2020-09-15 13:50:00,168.78,168.82,168.48,168.58,45025.0,154.9863,155.023,154.7108,154.8026,45025.0
2020-09-15 14:00:00,168.58,168.64,168.2,168.24,57962.0,154.8026,154.8577,154.4537,154.4904,57962.0
2020-09-15 14:10:00,168.25,168.85,168.24,168.77,45291.0,154.4996,155.0506,154.4904,154.9771,45291.0
2020-09-15 14:20:00,168.77,169.52,168.77,169.52,53881.0,154.9771,155.6658,154.9771,155.6658,53881.0
2020-09-15 14:30:00,169.5,169.5,169.27,169.44,31449.0,155.6475,155.6475,155.4363,155.5924,31449.0
2020-09-15 14:40:00,169.47,169.78,169.41,169.72,47707.0,155.6199,155.9046,155.5648,155.8495,47707.0
2020-09-15 14:50:00,169.72,169.88,169.7,169.85,54355.0,155.8495,155.9964,155.8311,155.9689,54355.0
2020-09-15 15:00:00,169.85,169.85,169.32,169.36,80211.0,155.9689,155.9689,155.4822,155.5189,80211.0
2020-09-15 15:10:00,169.36,169.55,169.14,169.47,80470.0,155.5189,155.6934,155.3169,155.6199,80470.0
2020-09-15 15:20:00,169.49,169.49,169.0,169.09,55827.0,155.6383,155.6383,155.1883,155.271,55827.0
2020-09-15 15:30:00,169.1,169.19,168.79,168.84,108666.0,155.2801,155.3628,154.9955,155.0414,108666.0
2020-09-15 15:40:00,168.85,169.01,168.68,169.01,115668.0,155.0506,155.1975,154.8945,155.1975,115668.0
2020-09-15 15:50:00,169.01,169.58,168.84,168.87,293764.0,155.1975,155.7209,155.0414,155.0689,293764.0
2020-09-16 09:30:00,170.37,171.72,169.9,170.61,192410.0,156.4464,157.686,156.0148,156.6667,192410.0
2020-09-16 09:40:00,170.69,170.74,169.59,170.65,99974.0,156.7402,156.7861,155.7301,156.7035,99974.0
2020-09-16 09:50:00,170.65,171.04,170.28,171.04,95133.0,156.7035,157.0616,156.3637,157.0616,95133.0
2020-09-16 10:00:00,171.07,171.33,170.52,170.73,116283.0,157.0891,157.3279,156.5841,156.7769,116283.0
2020-09-16 10:10:00,170.74,170.8,169.69,169.89,88407.0,156.7861,156.8412,155.8219,156.0056,88407.0
2020-09-16 10:20:00,169.9,170.09,168.73,168.77,82800.0,156.0148,156.1892,154.9404,154.9771,82800.0
2020-09-16 10:30:00,168.76,168.9,168.05,168.29,98325.0,154.9679,155.0965,154.316,154.5363,98325.0
2020-09-16 10:40:00,168.29,168.37,167.43,167.62,67930.0,154.5363,154.6098,153.7466,153.9211,67930.0
2020-09-16 10:50:00,167.6,168.06,167.54,167.72,64119.0,153.9027,154.3251,153.8476,154.0129,64119.0
2020-09-16 11:00:00,167.71,168.43,167.7,168.29,51192.0,154.0037,154.6649,153.9946,154.5363,51192.0
2020-09-16 11:10:00,168.24,168.42,168.07,168.35,32192.0,154.4904,154.6557,154.3343,154.5914,32192.0
2020-09-16 11:20:00,168.35,168.62,168.21,168.34,44676.0,154.5914,154.8394,154.4629,154.5823,44676.0
2020-09-16 11:30:00,168.36,168.42,168.02,168.31,81019.0,154.6006,154.6557,154.2884,154.5547,81019.0
2020-09-16 11:40:00,168.31,168.54,168.23,168.41,28789.0,154.5547,154.7659,154.4812,154.6465,28789.0
2020-09-16 11:50:00,168.38,168.76,168.38,168.62,28975.0,154.619,154.9679,154.619,154.8394,28975.0
2020-09-16 12:00:00,168.71,168.97,168.53,168.97,29751.0,154.922,155.1608,154.7567,155.1608,29751.0
2020-09-16 12:10:00,169.01,169.14,168.91,169.01,45726.0,155.1975,155.3169,155.1057,155.1975,45726.0
2020-09-16 12:20:00,169.03,169.24,169.03,169.14,28297.0,155.2159,155.4087,155.2159,155.3169,28297.0
2020-09-16 12:30:00,169.15,169.43,169.04,169.4,29016.0,155.3261,155.5832,155.225,155.5556,29016.0
2020-09-16 12:40:00,169.41,169.41,168.96,168.97,20365.0,155.5648,155.5648,155.1516,155.1608,20365.0
2020-09-16 12:50:00,168.93,169.44,168.91,169.36,23122.0,155.124,155.5924,155.1057,155.5189,23122.0
2020-09-16 13:00:00,169.34,169.35,168.9,169.02,30367.0,155.5005,155.5097,155.0965,155.2067,30367.0
2020-09-16 13:10:00,169.02,169.09,168.62,168.7,21708.0,155.2067,155.271,154.8394,154.9128,21708.0
2020-09-16 13:20:00,168.71,168.73,168.47,168.54,25320.0,154.922,154.9404,154.7016,154.7659,25320.0
2020-09-16 13:30:00,168.59,168.69,168.39,168.47,21261.0,154.8118,154.9037,154.6282,154.7016,21261.0
2020-09-16 13:40:00,168.48,168.66,168.41,168.52,21345.0,154.7108,154.8761,154.6465,154.7475,21345.0
2020-09-16 13:50:00,168.5,168.88,168.48,168.71,22600.0,154.7292,155.0781,154.7108,154.922,22600.0
2020-09-16 14:00:00,168.85,169.46,168.34,168.44,57271.0,155.0506,155.6107,154.5823,154.6741,57271.0
2020-09-16 14:10:00,168.46,169.08,168.42,168.8,44551.0,154.6925,155.2618,154.6557,155.0047,44551.0
2020-09-16 14:20:00,168.8,168.83,168.47,168.7,34577.0,155.0047,155.0322,154.7016,154.9128,34577.0
2020-09-16 14:30:00,168.77,169.01,168.36,169.0,33817.0,154.9771,155.1975,154.6006,155.1883,33817.0
2020-09-16 14:40:00,168.97,169.04,168.48,168.69,46802.0,155.1608,155.225,154.7108,154.9037,46802.0
2020-09-16 14:50:00,168.7,168.7,168.13,168.39,40105.0,154.9128,154.9128,154.3894,154.6282,40105.0
2020-09-16 15:00:00,168.33,168.65,167.89,167.89,42966.0,154.5731,154.8669,154.169,154.169,42966.0
2020-09-16 15:10:00,167.96,168.03,167.24,167.52,83956.0,154.2333,154.2976,153.5722,153.8293,83956.0
2020-09-16 15:20:00,167.5,167.5,166.78,166.8,94333.0,153.8109,153.8109,153.1498,153.1681,94333.0
2020-09-16 15:30:00,166.75,167.0,166.16,166.41,101966.0,153.1222,153.3518,152.5804,152.81,101966.0
2020-09-16 15:40:00,166.34,167.18,166.11,166.91,105397.0,152.7457,153.5171,152.5345,153.2691,105397.0
2020-09-16 15:50:00,166.96,167.12,166.25,166.71,242804.0,153.315,153.462,152.6631,153.0855,242804.0
2020-09-17 09:30:00,163.11,164.43,162.11,164.23,162076.0,149.7797,150.9918,148.8614,150.8082,162076.0
2020-09-17 09:40:00,164.15,164.57,163.69,164.05,76015.0,150.7347,151.1204,150.3123,150.6429,76015.0
2020-09-17 09:50:00,164.05,165.48,163.97,164.96,69322.0,150.6429,151.956,150.5694,151.4785,69322.0
2020-09-17 10:00:00,164.93,165.74,164.78,165.42,57529.0,151.4509,152.1947,151.3132,151.9009,57529.0
2020-09-17 10:10:00,165.38,165.78,165.18,165.27,46752.0,151.8642,152.2315,151.6805,151.7632,46752.0
2020-09-17 10:20:00,165.3,165.56,164.82,165.26,33464.0,151.7907,152.0295,151.3499,151.754,33464.0
2020-09-17 10:30:00,165.2,165.39,164.78,164.96,37335.0,151.6989,151.8733,151.3132,151.4785,37335.0
2020-09-17 10:40:00,164.95,165.74,164.81,165.5,35046.0,151.4693,152.1947,151.3408,151.9744,35046.0
2020-09-17 10:50:00,165.61,165.87,165.07,165.14,26899.0,152.0754,152.3141,151.5795,151.6438,26899.0
2020-09-17 11:00:00,165.25,165.92,165.22,165.63,21403.0,151.7448,152.36,151.7172,152.0937,21403.0
2020-09-17 11:10:00,165.58,165.72,165.13,165.4,29915.0,152.0478,152.1764,151.6346,151.8825,29915.0
2020-09-17 11:20:00,165.46,165.46,164.97,165.03,29960.0,151.9376,151.9376,151.4877,151.5428,29960.0
2020-09-17 11:30:00,165.03,165.1,164.67,165.03,27399.0,151.5428,151.607,151.2122,151.5428,27399.0
2020-09-17 11:40:00,164.97,165.14,164.7,164.71,28067.0,151.4877,151.6438,151.2397,151.2489,28067.0
2020-09-17 11:50:00,164.73,164.78,164.16,164.34,43025.0,151.2673,151.3132,150.7439,150.9092,43025.0
2020-09-17 12:00:00,164.25,164.51,164.03,164.11,26771.0,150.8265,151.0653,150.6245,150.698,26771.0
2020-09-17 12:10:00,164.12,164.13,163.16,163.37,62508.0,150.7071,150.7163,149.8256,150.0184,62508.0
2020-09-17 12:20:00,163.29,163.63,163.16,163.39,41270.0,149.945,150.2572,149.8256,150.0368,41270.0
2020-09-17 12:30:00,163.4,163.54,163.2,163.44,27169.0,150.046,150.1745,149.8623,150.0827,27169.0
2020-09-17 12:40:00,163.34,163.48,163.04,163.35,38713.0,149.9909,150.1194,149.7154,150.0001,38713.0
2020-09-17 12:50:00,163.34,163.89,163.25,163.89,28079.0,149.9909,150.4959,149.9082,150.4959,28079.0
2020-09-17 13:00:00,163.87,164.03,163.8,163.85,26737.0,150.4776,150.6245,150.4133,150.4592,26737.0
2020-09-17 13:10:00,163.86,163.97,163.37,163.58,25399.0,150.4684,150.5694,150.0184,150.2113,25399.0
2020-09-17 13:20:00,163.56,163.76,163.39,163.46,15866.0,150.1929,150.3766,150.0368,150.1011,15866.0
2020-09-17 13:30:00,163.44,163.62,163.15,163.22,18361.0,150.0827,150.248,149.8164,149.8807,18361.0
2020-09-17 13:40:00,163.24,163.55,163.08,163.44,37665.0,149.8991,150.1837,149.7521,150.0827,37665.0
2020-09-17 13:50:00,163.41,163.51,163.17,163.22,29549.0,150.0552,150.147,149.8348,149.8807,29549.0
2020-09-17 14:00:00,163.23,163.62,163.23,163.46,47981.0,149.8899,150.248,149.8899,150.1011,47981.0
2020-09-17 14:10:00,163.46,163.68,163.4,163.4,39368.0,150.1011,150.3031,150.046,150.046,39368.0
2020-09-17 14:20:00,163.44,163.45,162.83,162.86,57311.0,150.0827,150.0919,149.5226,149.5501,57311.0
2020-09-17 14:30:00,162.8,162.9,162.3,162.3,62018.0,149.495,149.5868,149.0359,149.0359,62018.0
2020-09-17 14:40:00,162.32,162.82,162.25,162.54,44511.0,149.0542,149.5134,148.99,149.2563,44511.0
2020-09-17 14:50:00,162.54,163.09,162.34,162.68,48292.0,149.2563,149.7613,149.0726,149.3848,48292.0
2020-09-17 15:00:00,162.69,162.81,162.07,162.22,53018.0,149.394,149.5042,148.8247,148.9624,53018.0
2020-09-17 15:10:00,162.24,162.95,162.24,162.61,71325.0,148.9808,149.6328,148.9808,149.3205,71325.0
2020-09-17 15:20:00,162.63,162.81,161.92,162.06,88250.0,149.3389,149.5042,148.6869,148.8155,88250.0
2020-09-17 15:30:00,162.02,163.47,162.0,163.47,147189.0,148.7788,150.1103,148.7604,150.1103,147189.0
2020-09-17 15:40:00,163.45,163.74,163.17,163.64,110147.0,150.0919,150.3582,149.8348,150.2664,110147.0
2020-09-17 15:50:00,163.62,163.91,163.41,163.79,269968.0,150.248,150.5143,150.0552,150.4041,269968.0
2020-09-18 09:30:00,161.36,163.85,161.35,162.07,678669.0,148.1727,150.4592,148.1635,148.8247,678669.0
2020-09-18 09:40:00,162.0,162.35,161.67,162.16,97384.0,148.7604,149.0818,148.4574,148.9073,97384.0
2020-09-18 09:50:00,162.11,163.29,161.66,163.09,84268.0,148.8614,149.945,148.4482,149.7613,84268.0
2020-09-18 10:00:00,163.17,163.55,162.89,163.37,55881.0,149.8348,150.1837,149.5777,150.0184,55881.0
2020-09-18 10:10:00,163.36,163.38,162.71,162.72,48763.0,150.0093,150.0276,149.4124,149.4216,48763.0
2020-09-18 10:20:00,162.76,163.06,162.55,163.06,48359.0,149.4583,149.7338,149.2655,149.7338,48359.0
2020-09-18 10:30:00,163.03,163.05,162.62,162.72,37690.0,149.7062,149.7246,149.3297,149.4216,37690.0
2020-09-18 10:40:00,162.75,163.01,162.52,162.7,32133.0,149.4491,149.6879,149.2379,149.4032,32133.0
2020-09-18 10:50:00,162.78,162.81,161.75,161.85,39121.0,149.4767,149.5042,148.5308,148.6227,39121.0
2020-09-18 11:00:00,161.88,162.33,161.68,162.22,36963.0,148.6502,149.0634,148.4666,148.9624,36963.0
2020-09-18 11:10:00,162.24,162.32,161.65,161.65,31207.0,148.9808,149.0542,148.439,148.439,31207.0
2020-09-18 11:20:00,161.73,162.14,161.69,162.13,49017.0,148.5125,148.889,148.4757,148.8798,49017.0
2020-09-18 11:30:00,162.16,162.24,161.58,161.78,43628.0,148.9073,148.9808,148.3747,148.5584,43628.0
2020-09-18 11:40:00,161.8,162.34,161.53,162.28,43404.0,148.5767,149.0726,148.3288,149.0175,43404.0
2020-09-18 11:50:00,162.25,162.4,162.05,162.09,33814.0,148.99,149.1277,148.8063,148.843,33814.0
2020-09-18 12:00:00,162.05,162.31,161.79,162.21,51772.0,148.8063,149.0451,148.5676,148.9532,51772.0
2020-09-18 12:10:00,162.13,162.39,161.8,161.89,74690.0,148.8798,149.1185,148.5767,148.6594,74690.0
2020-09-18 12:20:00,161.91,161.95,161.47,161.76,48109.0,148.6778,148.7145,148.2737,148.54,48109.0
2020-09-18 12:30:00,161.74,161.76,160.64,160.72,92665.0,148.5216,148.54,147.5115,147.585,92665.0
2020-09-18 12:40:00,160.66,160.95,160.53,160.78,61105.0,147.5299,147.7962,147.4105,147.6401,61105.0
2020-09-18 12:50:00,160.72,160.78,160.37,160.72,39187.0,147.585,147.6401,147.2636,147.585,39187.0
2020-09-18 13:00:00,160.71,160.81,160.35,160.4,36403.0,147.5758,147.6677,147.2452,147.2912,36403.0
2020-09-18 13:10:00,160.38,160.63,159.77,159.9,93899.0,147.2728,147.5024,146.7126,146.832,93899.0
2020-09-18 13:20:00,159.91,159.98,159.18,159.21,78820.0,146.8412,146.9055,146.1709,146.1984,78820.0
2020-09-18 13:30:00,159.18,159.33,158.51,159.07,84043.0,146.1709,146.3086,145.5556,146.0699,84043.0
2020-09-18 13:40:00,159.11,159.15,158.82,158.99,45008.0,146.1066,146.1433,145.8403,145.9964,45008.0
2020-09-18 13:50:00,158.99,159.66,158.96,159.57,45492.0,145.9964,146.6116,145.9688,146.529,45492.0
2020-09-18 14:00:00,159.55,159.55,159.13,159.19,39704.0,146.5106,146.5106,146.125,146.18,39704.0
2020-09-18 14:10:00,159.22,159.38,158.75,158.83,45348.0,146.2076,146.3545,145.776,145.8495,45348.0
2020-09-18 14:20:00,158.84,159.26,158.76,159.04,37414.0,145.8587,146.2443,145.7852,146.0423,37414.0
2020-09-18 14:30:00,158.98,159.27,158.93,159.05,41142.0,145.9872,146.2535,145.9413,146.0515,41142.0
2020-09-18 14:40:00,159.03,159.41,158.97,159.3,37722.0,146.0331,146.3821,145.978,146.2811,37722.0
2020-09-18 14:50:00,159.22,159.74,159.08,159.74,46480.0,146.2076,146.6851,146.079,146.6851,46480.0
2020-09-18 15:00:00,159.74,160.04,159.71,159.99,52248.0,146.6851,146.9606,146.6576,146.9147,52248.0
2020-09-18 15:10:00,160.0,160.15,159.74,159.96,46216.0,146.9239,147.0616,146.6851,146.8871,46216.0
2020-09-18 15:20:00,159.96,160.12,159.63,160.03,64882.0,146.8871,147.034,146.5841,146.9514,64882.0
2020-09-18 15:30:00,160.02,160.24,159.8,160.14,67318.0,146.9422,147.1442,146.7402,147.0524,67318.0
2020-09-18 15:40:00,160.1,160.64,160.05,160.34,134580.0,147.0157,147.5115,146.9698,147.2361,134580.0
2020-09-18 15:50:00,160.35,160.52,159.96,160.02,288018.0,147.2452,147.4014,146.8871,146.9422,288018.0
2020-09-21 09:30:00,157.8,158.59,156.16,156.6,223592.0,144.9036,145.6291,143.3977,143.8017,223592.0
2020-09-21 09:40:00,156.63,157.57,156.17,157.39,83095.0,143.8293,144.6924,143.4069,144.5272,83095.0
2020-09-21 09:50:00,157.4,157.93,157.0,157.7,87939.0,144.5363,145.023,144.169,144.8118,87939.0
2020-09-21 10:00:00,157.61,157.63,156.08,156.78,81950.0,144.7292,144.7475,143.3242,143.967,81950.0
2020-09-21 10:10:00,156.72,157.29,156.72,156.86,63997.0,143.9119,144.4353,143.9119,144.0405,63997.0
2020-09-21 10:20:00,156.87,157.03,156.25,156.46,55026.0,144.0497,144.1966,143.4803,143.6732,55026.0
2020-09-21 10:30:00,156.38,156.5,155.55,155.59,67057.0,143.5997,143.7099,142.8375,142.8743,67057.0
2020-09-21 10:40:00,155.6,156.86,155.42,156.79,88303.0,142.8834,144.0405,142.7182,143.9762,88303.0
2020-09-21 10:50:00,156.78,156.8,155.95,155.99,58127.0,143.967,143.9854,143.2048,143.2416,58127.0
2020-09-21 11:00:00,155.95,156.5,155.91,156.45,31822.0,143.2048,143.7099,143.1681,143.664,31822.0
2020-09-21 11:10:00,156.45,156.46,155.55,155.73,48136.0,143.664,143.6732,142.8375,143.0028,48136.0
2020-09-21 11:20:00,155.75,155.91,155.2,155.55,54276.0,143.0212,143.1681,142.5161,142.8375,54276.0
2020-09-21 11:30:00,155.58,155.9,155.24,155.68,34553.0,142.8651,143.1589,142.5529,142.9569,34553.0
2020-09-21 11:40:00,155.75,156.29,155.52,156.16,23526.0,143.0212,143.5171,142.81,143.3977,23526.0
2020-09-21 11:50:00,156.22,156.59,156.06,156.43,63083.0,143.4528,143.7925,143.3059,143.6456,63083.0
2020-09-21 12:00:00,156.45,157.1,156.45,156.84,42438.0,143.664,144.2609,143.664,144.0221,42438.0
2020-09-21 12:10:00,156.79,156.79,156.31,156.49,70640.0,143.9762,143.9762,143.5354,143.7007,70640.0
2020-09-21 12:20:00,156.53,156.74,156.4,156.68,23860.0,143.7374,143.9303,143.6181,143.8752,23860.0
2020-09-21 12:30:00,156.62,156.82,156.34,156.73,33030.0,143.8201,144.0037,143.563,143.9211,33030.0
2020-09-21 12:40:00,156.74,157.07,156.38,156.48,26985.0,143.9303,144.2333,143.5997,143.6915,26985.0
2020-09-21 12:50:00,156.46,156.5,156.22,156.28,32190.0,143.6732,143.7099,143.4528,143.5079,32190.0
2020-09-21 13:00:00,156.41,156.7,156.16,156.7,22727.0,143.6272,143.8935,143.3977,143.8935,22727.0
2020-09-21 13:10:00,156.67,157.04,156.58,156.91,24751.0,143.866,144.2058,143.7834,144.0864,24751.0
2020-09-21 13:20:00,156.86,157.42,156.86,157.42,21275.0,144.0405,144.5547,144.0405,144.5547,21275.0
2020-09-21 13:30:00,157.38,157.65,157.3,157.49,20269.0,144.518,144.7659,144.4445,144.619,20269.0
2020-09-21 13:40:00,157.51,157.57,157.23,157.42,28119.0,144.6373,144.6924,144.3802,144.5547,28119.0
2020-09-21 13:50:00,157.37,157.4,156.97,157.17,20864.0,144.5088,144.5363,144.1415,144.3251,20864.0
2020-09-21 14:00:00,157.15,157.34,156.87,157.16,32547.0,144.3068,144.4812,144.0497,144.316,32547.0
2020-09-21 14:10:00,157.2,157.48,157.07,157.15,32097.0,144.3527,144.6098,144.2333,144.3068,32097.0
2020-09-21 14:20:00,157.15,157.5,157.14,157.4,34793.0,144.3068,144.6282,144.2976,144.5363,34793.0
2020-09-21 14:30:00,157.39,157.39,156.93,157.09,25235.0,144.5272,144.5272,144.1048,144.2517,25235.0
2020-09-21 14:40:00,157.08,157.09,156.75,156.85,45022.0,144.2425,144.2517,143.9395,144.0313,45022.0
2020-09-21 14:50:00,156.84,157.55,156.81,157.46,30760.0,144.0221,144.6741,143.9946,144.5914,30760.0
2020-09-21 15:00:00,157.43,157.76,157.37,157.72,41327.0,144.5639,144.8669,144.5088,144.8302,41327.0
2020-09-21 15:10:00,157.76,157.8,157.3,157.62,82442.0,144.8669,144.9036,144.4445,144.7384,82442.0
2020-09-21 15:20:00,157.61,158.32,157.61,158.12,55887.0,144.7292,145.3812,144.7292,145.1975,55887.0
2020-09-21 15:30:00,158.11,158.54,157.85,158.35,65862.0,145.1883,145.5832,144.9496,145.4087,65862.0
2020-09-21 15:40:00,158.37,158.56,158.11,158.25,72498.0,145.4271,145.6015,145.1883,145.3169,72498.0
2020-09-21 15:50:00,158.21,159.62,158.19,159.59,300598.0,145.2801,146.5749,145.2618,146.5474,300598.0
2020-09-22 09:30:00,160.03,161.0,159.62,160.03,134240.0,146.9514,147.8421,146.5749,146.9514,134240.0
2020-09-22 09:40:00,160.0,160.48,159.64,160.29,103502.0,146.9239,147.3646,146.5933,147.1902,103502.0
2020-09-22 09:50:00,160.3,161.33,160.14,161.24,49566.0,147.1993,148.1452,147.0524,148.0625,49566.0
2020-09-22 10:00:00,161.27,161.57,160.8,160.89,61032.0,148.0901,148.3655,147.6585,147.7411,61032.0
2020-09-22 10:10:00,160.83,161.29,160.81,161.29,31175.0,147.686,148.1084,147.6677,148.1084,31175.0
2020-09-22 10:20:00,161.26,161.48,161.2,161.33,84997.0,148.0809,148.2829,148.0258,148.1452,84997.0
2020-09-22 10:30:00,161.34,161.52,161.02,161.13,42758.0,148.1543,148.3196,147.8605,147.9615,42758.0
2020-09-22 10:40:00,161.22,161.25,160.43,160.49,43071.0,148.0441,148.0717,147.3187,147.3738,43071.0
2020-09-22 10:50:00,160.48,161.08,160.38,160.38,46251.0,147.3646,147.9156,147.2728,147.2728,46251.0
2020-09-22 11:00:00,160.34,160.57,160.09,160.53,51531.0,147.2361,147.4473,147.0065,147.4105,51531.0
2020-09-22 11:10:00,160.56,160.95,160.39,160.92,54299.0,147.4381,147.7962,147.282,147.7687,54299.0
2020-09-22 11:20:00,160.92,160.92,160.47,160.58,51737.0,147.7687,147.7687,147.3554,147.4565,51737.0
2020-09-22 11:30:00,160.6,160.7,160.27,160.47,43288.0,147.4748,147.5666,147.1718,147.3554,43288.0
2020-09-22 11:40:00,160.48,160.6,160.35,160.5,58521.0,147.3646,147.4748,147.2452,147.383,58521.0
2020-09-22 11:50:00,160.5,160.62,160.36,160.48,31047.0,147.383,147.4932,147.2544,147.3646,31047.0
2020-09-22 12:00:00,160.5,161.05,160.39,161.02,33696.0,147.383,147.888,147.282,147.8605,33696.0
2020-09-22 12:10:00,161.0,161.17,160.82,160.85,26010.0,147.8421,147.9982,147.6768,147.7044,26010.0
2020-09-22 12:20:00,160.84,161.05,160.61,161.05,38802.0,147.6952,147.888,147.484,147.888,38802.0
2020-09-22 12:30:00,161.06,161.27,160.95,161.12,25507.0,147.8972,148.0901,147.7962,147.9523,25507.0
2020-09-22 12:40:00,161.11,161.29,160.79,160.86,24285.0,147.9431,148.1084,147.6493,147.7136,24285.0
2020-09-22 12:50:00,160.87,160.99,160.62,160.72,17094.0,147.7228,147.8329,147.4932,147.585,17094.0
2020-09-22 13:00:00,160.75,160.87,160.6,160.75,13879.0,147.6126,147.7228,147.4748,147.6126,13879.0
2020-09-22 13:10:00,160.77,160.83,160.72,160.79,48359.0,147.6309,147.686,147.585,147.6493,48359.0
2020-09-22 13:20:00,160.79,160.82,160.64,160.81,40955.0,147.6493,147.6768,147.5115,147.6677,40955.0
2020-09-22 13:30:00,160.78,161.26,160.77,161.26,45396.0,147.6401,148.0809,147.6309,148.0809,45396.0
2020-09-22 13:40:00,161.3,161.55,161.25,161.43,44777.0,148.1176,148.3472,148.0717,148.237,44777.0
2020-09-22 13:50:00,161.43,161.48,161.12,161.15,45229.0,148.237,148.2829,147.9523,147.9799,45229.0
2020-09-22 14:00:00,161.18,161.43,161.07,161.38,73210.0,148.0074,148.237,147.9064,148.1911,73210.0
2020-09-22 14:10:00,161.39,161.6,161.26,161.57,22082.0,148.2003,148.3931,148.0809,148.3655,22082.0
2020-09-22 14:20:00,161.56,161.56,161.22,161.25,50863.0,148.3564,148.3564,148.0441,148.0717,50863.0
2020-09-22 14:30:00,161.25,161.26,160.8,160.85,73583.0,148.0717,148.0809,147.6585,147.7044,73583.0
2020-09-22 14:40:00,160.86,161.03,160.66,161.01,60391.0,147.7136,147.8697,147.5299,147.8513,60391.0
2020-09-22 14:50:00,161.0,161.23,160.96,161.05,33630.0,147.8421,148.0533,147.8054,147.888,33630.0
2020-09-22 15:00:00,161.11,161.38,160.93,161.34,44188.0,147.9431,148.1911,147.7778,148.1543,44188.0
2020-09-22 15:10:00,161.32,161.41,161.0,161.4,44087.0,148.136,148.2186,147.8421,148.2094,44087.0
2020-09-22 15:20:00,161.39,161.74,161.28,161.73,37470.0,148.2003,148.5216,148.0992,148.5125,37470.0
2020-09-22 15:30:00,161.75,161.75,161.24,161.46,73106.0,148.5308,148.5308,148.0625,148.2645,73106.0
2020-09-22 15:40:00,161.47,161.79,161.36,161.45,135813.0,148.2737,148.5676,148.1727,148.2553,135813.0
2020-09-22 15:50:00,161.41,161.66,161.07,161.54,204686.0,148.2186,148.4482,147.9064,148.338,204686.0
2020-09-23 09:30:00,162.44,162.49,161.63,162.0,101194.0,149.1644,149.2104,148.4206,148.7604,101194.0
2020-09-23 09:40:00,162.05,162.8,161.99,162.73,74913.0,148.8063,149.495,148.7512,149.4307,74913.0
2020-09-23 09:50:00,162.74,162.91,162.07,162.34,38589.0,149.4399,149.596,148.8247,149.0726,38589.0
2020-09-23 10:00:00,162.33,162.59,161.71,161.72,32836.0,149.0634,149.3022,148.4941,148.5033,32836.0
2020-09-23 10:10:00,161.74,161.84,161.03,161.03,43296.0,148.5216,148.6135,147.8697,147.8697,43296.0
2020-09-23 10:20:00,161.03,161.98,161.03,161.73,40515.0,147.8697,148.742,147.8697,148.5125,40515.0
2020-09-23 10:30:00,161.75,161.96,161.04,161.13,61390.0,148.5308,148.7237,147.8789,147.9615,61390.0
2020-09-23 10:40:00,161.15,161.81,161.08,161.78,39518.0,147.9799,148.5859,147.9156,148.5584,39518.0
2020-09-23 10:50:00,161.77,161.77,160.91,161.04,57849.0,148.5492,148.5492,147.7595,147.8789,57849.0
2020-09-23 11:00:00,161.07,161.55,161.07,161.48,32730.0,147.9064,148.3472,147.9064,148.2829,32730.0
2020-09-23 11:10:00,161.54,161.8,161.37,161.57,32125.0,148.338,148.5767,148.1819,148.3655,32125.0
2020-09-23 11:20:00,161.51,161.56,161.22,161.35,26292.0,148.3104,148.3564,148.0441,148.1635,26292.0
2020-09-23 11:30:00,161.35,161.42,161.06,161.39,34829.0,148.1635,148.2278,147.8972,148.2003,34829.0
2020-09-23 11:40:00,161.42,161.53,161.14,161.22,16846.0,148.2278,148.3288,147.9707,148.0441,16846.0
2020-09-23 11:50:00,161.18,161.21,160.81,161.02,27077.0,148.0074,148.035,147.6677,147.8605,27077.0
2020-09-23 12:00:00,160.99,161.11,160.8,160.89,35422.0,147.8329,147.9431,147.6585,147.7411,35422.0
2020-09-23 12:10:00,160.9,161.0,160.58,160.58,28643.0,147.7503,147.8421,147.4565,147.4565,28643.0
2020-09-23 12:20:00,160.6,160.63,160.1,160.45,33392.0,147.4748,147.5024,147.0157,147.3371,33392.0
2020-09-23 12:30:00,160.45,160.63,160.33,160.48,52066.0,147.3371,147.5024,147.2269,147.3646,52066.0
2020-09-23 12:40:00,160.45,160.8,160.34,160.64,44579.0,147.3371,147.6585,147.2361,147.5115,44579.0
2020-09-23 12:50:00,160.62,160.85,160.49,160.85,20421.0,147.4932,147.7044,147.3738,147.7044,20421.0
2020-09-23 13:00:00,160.91,160.91,160.53,160.68,18808.0,147.7595,147.7595,147.4105,147.5483,18808.0
2020-09-23 13:10:00,160.69,160.78,160.51,160.74,21806.0,147.5575,147.6401,147.3922,147.6034,21806.0
2020-09-23 13:20:00,160.74,160.95,160.59,160.62,19733.0,147.6034,147.7962,147.4656,147.4932,19733.0
2020-09-23 13:30:00,160.63,160.66,160.44,160.49,27226.0,147.5024,147.5299,147.3279,147.3738,27226.0
2020-09-23 13:40:00,160.45,160.45,160.01,160.06,28276.0,147.3371,147.3371,146.933,146.9789,28276.0
2020-09-23 13:50:00,160.05,160.12,159.77,159.98,39101.0,146.9698,147.034,146.7126,146.9055,39101.0
2020-09-23 14:00:00,160.02,160.02,159.53,159.75,23640.0,146.9422,146.9422,146.4923,146.6943,23640.0
2020-09-23 14:10:00,159.72,159.81,158.62,158.62,43282.0,146.6667,146.7494,145.6566,145.6566,43282.0
2020-09-23 14:20:00,158.67,159.17,158.33,158.94,48748.0,145.7025,146.1617,145.3903,145.9505,48748.0
2020-09-23 14:30:00,158.9,159.29,158.73,159.05,37260.0,145.9138,146.2719,145.7576,146.0515,37260.0
2020-09-23 14:40:00,159.03,159.07,158.6,158.8,39342.0,146.0331,146.0699,145.6383,145.8219,39342.0
2020-09-23 14:50:00,158.82,159.09,158.5,158.68,34812.0,145.8403,146.0882,145.5464,145.7117,34812.0
2020-09-23 15:00:00,158.69,158.83,157.75,158.1,51666.0,145.7209,145.8495,144.8577,145.1791,51666.0
2020-09-23 15:10:00,158.11,158.64,158.05,158.43,52450.0,145.1883,145.675,145.1332,145.4822,52450.0
2020-09-23 15:20:00,158.41,158.67,158.03,158.59,47413.0,145.4638,145.7025,145.1149,145.6291,47413.0
2020-09-23 15:30:00,158.56,158.66,158.25,158.51,61918.0,145.6015,145.6934,145.3169,145.5556,61918.0
2020-09-23 15:40:00,158.54,158.81,158.1,158.24,93085.0,145.5832,145.8311,145.1791,145.3077,93085.0
2020-09-23 15:50:00,158.26,158.64,157.89,158.6,267003.0,145.3261,145.675,144.9863,145.6383,267003.0
2020-09-24 09:30:00,158.77,158.94,156.81,157.29,114129.0,145.7944,145.9505,143.9946,144.4353,114129.0
2020-09-24 09:40:00,157.23,158.68,157.19,158.64,37022.0,144.3802,145.7117,144.3435,145.675,37022.0
2020-09-24 09:50:00,158.7,159.09,158.21,158.59,40361.0,145.7301,146.0882,145.2801,145.6291,40361.0
2020-09-24 10:00:00,158.72,160.03,158.63,159.47,78732.0,145.7485,146.9514,145.6658,146.4372,78732.0
2020-09-24 10:10:00,159.45,159.97,159.29,159.58,52381.0,146.4188,146.8963,146.2719,146.5382,52381.0
2020-09-24 10:20:00,159.61,159.61,158.68,158.76,29326.0,146.5657,146.5657,145.7117,145.7852,29326.0
2020-09-24 10:30:00,158.7,158.7,158.0,158.01,54276.0,145.7301,145.7301,145.0873,145.0965,54276.0
2020-09-24 10:40:00,158.01,158.88,157.96,158.67,45807.0,145.0965,145.8954,145.0506,145.7025,45807.0
2020-09-24 10:50:00,158.63,159.37,158.51,159.37,33206.0,145.6658,146.3453,145.5556,146.3453,33206.0
2020-09-24 11:00:00,159.3,159.43,158.6,158.75,31745.0,146.2811,146.4004,145.6383,145.776,31745.0
2020-09-24 11:10:00,158.72,159.56,158.72,159.43,28423.0,145.7485,146.5198,145.7485,146.4004,28423.0
2020-09-24 11:20:00,159.43,160.09,159.36,159.74,42297.0,146.4004,147.0065,146.3362,146.6851,42297.0
2020-09-24 11:30:00,159.7,160.3,159.7,160.09,22159.0,146.6484,147.1993,146.6484,147.0065,22159.0
2020-09-24 11:40:00,160.19,160.5,159.42,159.67,45266.0,147.0983,147.383,146.3913,146.6208,45266.0
2020-09-24 11:50:00,159.77,160.14,159.51,160.07,20055.0,146.7126,147.0524,146.4739,146.9881,20055.0
2020-09-24 12:00:00,160.16,160.33,159.94,160.08,19076.0,147.0708,147.2269,146.8688,146.9973,19076.0
2020-09-24 12:10:00,160.06,160.16,159.73,159.85,16545.0,146.9789,147.0708,146.6759,146.7861,16545.0
2020-09-24 12:20:00,159.91,160.03,159.64,159.73,21294.0,146.8412,146.9514,146.5933,146.6759,21294.0
2020-09-24 12:30:00,159.72,159.77,159.06,159.1,19436.0,146.6667,146.7126,146.0607,146.0974,19436.0
2020-09-24 12:40:00,159.0,159.7,159.0,159.67,16529.0,146.0056,146.6484,146.0056,146.6208,16529.0
2020-09-24 12:50:00,159.67,160.0,159.43,159.96,31007.0,146.6208,146.9239,146.4004,146.8871,31007.0
2020-09-24 13:00:00,159.96,160.14,159.93,160.09,23479.0,146.8871,147.0524,146.8596,147.0065,23479.0
2020-09-24 13:10:00,160.07,160.43,159.88,159.94,45857.0,146.9881,147.3187,146.8137,146.8688,45857.0
2020-09-24 13:20:00,159.96,160.51,159.9,160.36,30730.0,146.8871,147.3922,146.832,147.2544,30730.0
2020-09-24 13:30:00,160.39,160.7,160.27,160.68,25555.0,147.282,147.5666,147.1718,147.5483,25555.0
2020-09-24 13:40:00,160.68,160.85,160.43,160.49,27500.0,147.5483,147.7044,147.3187,147.3738,27500.0
2020-09-24 13:50:00,160.48,160.5,159.82,159.87,40203.0,147.3646,147.383,146.7586,146.8045,40203.0
2020-09-24 14:00:00,159.9,159.96,159.4,159.66,44515.0,146.832,146.8871,146.3729,146.6116,44515.0
2020-09-24 14:10:00,159.67,159.94,159.19,159.25,23597.0,146.6208,146.8688,146.18,146.2351,23597.0
2020-09-24 14:20:00,159.26,159.35,159.01,159.22,18603.0,146.2443,146.327,146.0148,146.2076,18603.0
2020-09-24 14:30:00,159.25,159.56,159.15,159.28,39052.0,146.2351,146.5198,146.1433,146.2627,39052.0
2020-09-24 14:40:00,159.28,159.72,159.11,159.16,27220.0,146.2627,146.6667,146.1066,146.1525,27220.0
2020-09-24 14:50:00,159.15,159.32,158.41,158.41,42134.0,146.1433,146.2994,145.4638,145.4638,42134.0
2020-09-24 15:00:00,158.46,158.71,158.39,158.56,28956.0,145.5097,145.7393,145.4454,145.6015,28956.0
2020-09-24 15:10:00,158.5,158.75,158.36,158.43,36470.0,145.5464,145.776,145.4179,145.4822,36470.0
2020-09-24 15:20:00,158.47,158.48,157.71,158.02,37234.0,145.5189,145.5281,144.821,145.1057,37234.0
2020-09-24 15:30:00,157.99,158.16,157.51,158.16,57931.0,145.0781,145.2342,144.6373,145.2342,57931.0
2020-09-24 15:40:00,158.12,158.71,158.04,158.06,57794.0,145.1975,145.7393,145.124,145.1424,57794.0
2020-09-24 15:50:00,158.01,158.71,157.81,158.49,304146.0,145.0965,145.7393,144.9128,145.5373,304146.0
2020-09-25 09:30:00,157.9,158.39,156.8,157.36,88528.0,144.9955,145.4454,143.9854,144.4996,88528.0
2020-09-25 09:40:00,157.44,158.39,157.32,157.86,39199.0,144.5731,145.4454,144.4629,144.9587,39199.0
2020-09-25 09:50:00,157.8,158.14,157.51,158.1,41018.0,144.9036,145.2159,144.6373,145.1791,41018.0
2020-09-25 10:00:00,158.05,158.21,157.35,157.38,37665.0,145.1332,145.2801,144.4904,144.518,37665.0
2020-09-25 10:10:00,157.36,157.63,156.6,157.43,41689.0,144.4996,144.7475,143.8017,144.5639,41689.0
2020-09-25 10:20:00,157.59,157.84,157.49,157.64,61628.0,144.7108,144.9404,144.619,144.7567,61628.0
2020-09-25 10:30:00,157.75,157.93,157.52,157.93,32115.0,144.8577,145.023,144.6465,145.023,32115.0
2020-09-25 10:40:00,158.0,158.19,157.61,157.87,34867.0,145.0873,145.2618,144.7292,144.9679,34867.0
2020-09-25 10:50:00,157.92,158.4,157.73,157.75,139955.0,145.0138,145.4546,144.8394,144.8577,139955.0
2020-09-25 11:00:00,157.75,157.86,157.28,157.63,77572.0,144.8577,144.9587,144.4261,144.7475,77572.0
2020-09-25 11:10:00,157.67,158.5,157.49,158.47,59416.0,144.7843,145.5464,144.619,145.5189,59416.0
2020-09-25 11:20:00,158.44,158.45,157.99,158.07,41798.0,145.4913,145.5005,145.0781,145.1516,41798.0
2020-09-25 11:30:00,157.99,158.15,157.9,158.05,22787.0,145.0781,145.225,144.9955,145.1332,22787.0
2020-09-25 11:40:00,158.05,158.25,157.3,157.3,32505.0,145.1332,145.3169,144.4445,144.4445,32505.0
2020-09-25 11:50:00,157.3,157.5,157.3,157.47,21215.0,144.4445,144.6282,144.4445,144.6006,21215.0
2020-09-25 12:00:00,157.5,157.75,157.43,157.75,56161.0,144.6282,144.8577,144.5639,144.8577,56161.0
2020-09-25 12:10:00,157.75,157.85,157.53,157.53,38822.0,144.8577,144.9496,144.6557,144.6557,38822.0
2020-09-25 12:20:00,157.53,157.57,157.26,157.5,22409.0,144.6557,144.6924,144.4078,144.6282,22409.0
2020-09-25 12:30:00,157.55,157.55,157.28,157.52,27755.0,144.6741,144.6741,144.4261,144.6465,27755.0
2020-09-25 12:40:00,157.55,157.74,157.54,157.71,29277.0,144.6741,144.8486,144.6649,144.821,29277.0
2020-09-25 12:50:00,157.68,157.75,157.56,157.62,36251.0,144.7935,144.8577,144.6833,144.7384,36251.0
2020-09-25 13:00:00,157.64,157.95,157.45,157.91,39808.0,144.7567,145.0414,144.5823,145.0047,39808.0
2020-09-25 13:10:00,157.9,158.24,157.87,157.94,45174.0,144.9955,145.3077,144.9679,145.0322,45174.0
2020-09-25 13:20:00,157.96,158.26,157.96,158.2,24190.0,145.0506,145.3261,145.0506,145.271,24190.0
2020-09-25 13:30:00,158.23,158.25,158.04,158.15,30692.0,145.2985,145.3169,145.124,145.225,30692.0
2020-09-25 13:40:00,158.2,158.34,158.17,158.3,34917.0,145.271,145.3995,145.2434,145.3628,34917.0
2020-09-25 13:50:00,158.31,158.55,158.26,158.55,42621.0,145.372,145.5924,145.3261,145.5924,42621.0
2020-09-25 14:00:00,158.5,158.99,158.5,158.95,22577.0,145.5464,145.9964,145.5464,145.9597,22577.0
2020-09-25 14:10:00,158.98,159.2,158.74,159.18,32322.0,145.9872,146.1892,145.7668,146.1709,32322.0
2020-09-25 14:20:00,159.17,159.57,158.99,159.49,58010.0,146.1617,146.529,145.9964,146.4555,58010.0
2020-09-25 14:30:00,159.47,159.56,159.13,159.4,37383.0,146.4372,146.5198,146.125,146.3729,37383.0
2020-09-25 14:40:00,159.38,159.56,159.29,159.31,21052.0,146.3545,146.5198,146.2719,146.2902,21052.0
2020-09-25 14:50:00,159.32,159.35,158.96,159.24,41246.0,146.2994,146.327,145.9688,146.226,41246.0
2020-09-25 15:00:00,159.19,159.86,159.17,159.8,22918.0,146.18,146.7953,146.1617,146.7402,22918.0
2020-09-25 15:10:00,159.78,160.11,159.68,160.08,20934.0,146.7218,147.0249,146.63,146.9973,20934.0
2020-09-25 15:20:00,160.07,160.2,159.83,160.04,35506.0,146.9881,147.1075,146.7677,146.9606,35506.0
2020-09-25 15:30:00,159.98,160.03,159.3,159.3,50833.0,146.9055,146.9514,146.2811,146.2811,50833.0
2020-09-25 15:40:00,159.28,159.61,159.22,159.61,46454.0,146.2627,146.5657,146.2076,146.5657,46454.0
2020-09-25 15:50:00,159.58,159.73,159.25,159.53,180581.0,146.5382,146.6759,146.2351,146.4923,180581.0
2020-09-28 09:30:00,161.59,161.74,161.03,161.48,113588.0,148.3839,148.5216,147.8697,148.2829,113588.0
2020-09-28 09:40:00,161.5,161.69,160.76,160.87,45738.0,148.3013,148.4757,147.6217,147.7228,45738.0
2020-09-28 09:50:00,160.78,161.37,160.51,161.3,27992.0,147.6401,148.1819,147.3922,148.1176,27992.0
2020-09-28 10:00:00,161.3,162.12,161.21,161.75,49837.0,148.1176,148.8706,148.035,148.5308,49837.0
2020-09-28 10:10:00,161.77,162.29,161.7,162.04,55366.0,148.5492,149.0267,148.4849,148.7971,55366.0
2020-09-28 10:20:00,162.0,162.62,161.97,162.17,36620.0,148.7604,149.3297,148.7329,148.9165,36620.0
2020-09-28 10:30:00,162.13,162.44,162.04,162.24,30418.0,148.8798,149.1644,148.7971,148.9808,30418.0
2020-09-28 10:40:00,162.19,162.35,161.84,162.01,44861.0,148.9349,149.0818,148.6135,148.7696,44861.0
2020-09-28 10:50:00,162.03,162.04,161.41,161.58,36806.0,148.7879,148.7971,148.2186,148.3747,36806.0
2020-09-28 11:00:00,161.64,161.99,161.5,161.92,44845.0,148.4298,148.7512,148.3013,148.6869,44845.0
2020-09-28 11:10:00,161.94,162.87,161.88,162.62,60287.0,148.7053,149.5593,148.6502,149.3297,60287.0
2020-09-28 11:20:00,162.61,162.89,162.44,162.46,73439.0,149.3205,149.5777,149.1644,149.1828,73439.0
2020-09-28 11:30:00,162.47,162.88,162.4,162.87,41912.0,149.192,149.5685,149.1277,149.5593,41912.0
2020-09-28 11:40:00,162.88,162.89,162.48,162.56,37743.0,149.5685,149.5777,149.2012,149.2746,37743.0
2020-09-28 11:50:00,162.53,162.55,162.28,162.33,21382.0,149.2471,149.2655,149.0175,149.0634,21382.0
2020-09-28 12:00:00,162.3,162.3,162.0,162.21,22834.0,149.0359,149.0359,148.7604,148.9532,22834.0
2020-09-28 12:10:00,162.19,162.4,161.98,162.11,32916.0,148.9349,149.1277,148.742,148.8614,32916.0
2020-09-28 12:20:00,162.09,162.11,161.91,162.05,21266.0,148.843,148.8614,148.6778,148.8063,21266.0
2020-09-28 12:30:00,162.02,162.03,161.78,161.9,22412.0,148.7788,148.7879,148.5584,148.6686,22412.0
2020-09-28 12:40:00,161.91,162.1,161.79,162.07,48169.0,148.6778,148.8522,148.5676,148.8247,48169.0
2020-09-28 12:50:00,162.08,162.1,161.94,162.02,46953.0,148.8339,148.8522,148.7053,148.7788,46953.0
2020-09-28 13:00:00,162.01,162.3,161.9,162.24,21332.0,148.7696,149.0359,148.6686,148.9808,21332.0
2020-09-28 13:10:00,162.27,162.5,162.13,162.47,21609.0,149.0083,149.2195,148.8798,149.192,21609.0
2020-09-28 13:20:00,162.48,162.73,162.48,162.67,21063.0,149.2012,149.4307,149.2012,149.3756,21063.0
2020-09-28 13:30:00,162.69,162.82,162.56,162.63,35407.0,149.394,149.5134,149.2746,149.3389,35407.0
2020-09-28 13:40:00,162.62,162.73,162.42,162.54,25463.0,149.3297,149.4307,149.1461,149.2563,25463.0
2020-09-28 13:50:00,162.57,162.67,162.47,162.58,36651.0,149.2838,149.3756,149.192,149.293,36651.0
2020-09-28 14:00:00,162.59,162.6,162.39,162.52,23470.0,149.3022,149.3114,149.1185,149.2379,23470.0
2020-09-28 14:10:00,162.48,162.85,162.47,162.81,40427.0,149.2012,149.5409,149.192,149.5042,40427.0
2020-09-28 14:20:00,162.82,162.9,162.61,162.88,26730.0,149.5134,149.5868,149.3205,149.5685,26730.0
2020-09-28 14:30:00,162.9,163.1,162.9,163.0,28463.0,149.5868,149.7705,149.5868,149.6787,28463.0
2020-09-28 14:40:00,162.97,163.05,162.8,162.92,50720.0,149.6511,149.7246,149.495,149.6052,50720.0
2020-09-28 14:50:00,162.95,163.08,162.66,162.7,21257.0,149.6328,149.7521,149.3665,149.4032,21257.0
2020-09-28 15:00:00,162.72,162.92,162.55,162.69,36230.0,149.4216,149.6052,149.2655,149.394,36230.0
2020-09-28 15:10:00,162.76,162.92,162.45,162.8,33924.0,149.4583,149.6052,149.1736,149.495,33924.0
2020-09-28 15:20:00,162.81,163.06,162.75,163.02,25360.0,149.5042,149.7338,149.4491,149.697,25360.0
2020-09-28 15:30:00,163.03,163.03,162.49,162.69,42537.0,149.7062,149.7062,149.2104,149.394,42537.0
2020-09-28 15:40:00,162.63,163.04,162.61,162.65,105234.0,149.3389,149.7154,149.3205,149.3573,105234.0
2020-09-28 15:50:00,162.63,162.7,162.16,162.56,149218.0,149.3389,149.4032,148.9073,149.2746,149218.0
2020-09-29 09:30:00,163.48,163.54,162.57,162.6,93627.0,150.1194,150.1745,149.2838,149.3114,93627.0
2020-09-29 09:40:00,162.64,163.24,162.63,163.1,44325.0,149.3481,149.8991,149.3389,149.7705,44325.0
2020-09-29 09:50:00,163.1,163.25,162.69,163.2,44926.0,149.7705,149.9082,149.394,149.8623,44926.0
2020-09-29 10:00:00,163.26,163.89,163.05,163.88,57230.0,149.9174,150.4959,149.7246,150.4868,57230.0
2020-09-29 10:10:00,163.89,163.97,163.53,163.59,25243.0,150.4959,150.5694,150.1654,150.2205,25243.0
2020-09-29 10:20:00,163.66,163.72,163.45,163.53,30017.0,150.2847,150.3398,150.0919,150.1654,30017.0
2020-09-29 10:30:00,163.54,163.58,163.03,163.11,39622.0,150.1745,150.2113,149.7062,149.7797,39622.0
2020-09-29 10:40:00,163.1,163.12,162.72,162.93,50906.0,149.7705,149.7889,149.4216,149.6144,50906.0
2020-09-29 10:50:00,162.93,163.26,162.85,163.2,46444.0,149.6144,149.9174,149.5409,149.8623,46444.0
2020-09-29 11:00:00,163.17,163.34,162.8,163.06,42359.0,149.8348,149.9909,149.495,149.7338,42359.0
2020-09-29 11:10:00,163.03,163.35,163.03,163.3,17017.0,149.7062,150.0001,149.7062,149.9542,17017.0
2020-09-29 11:20:00,163.23,163.54,163.19,163.2,44737.0,149.8899,150.1745,149.8531,149.8623,44737.0
2020-09-29 11:30:00,163.2,163.3,163.02,163.17,18675.0,149.8623,149.9542,149.697,149.8348,18675.0
2020-09-29 11:40:00,163.2,163.2,162.35,162.39,53803.0,149.8623,149.8623,149.0818,149.1185,53803.0
2020-09-29 11:50:00,162.35,162.73,162.21,162.55,33698.0,149.0818,149.4307,148.9532,149.2655,33698.0
2020-09-29 12:00:00,162.56,162.68,162.26,162.59,12595.0,149.2746,149.3848,148.9992,149.3022,12595.0
2020-09-29 12:10:00,162.6,162.71,162.42,162.67,25512.0,149.3114,149.4124,149.1461,149.3756,25512.0
2020-09-29 12:20:00,162.69,162.69,162.37,162.53,18877.0,149.394,149.394,149.1002,149.2471,18877.0
2020-09-29 12:30:00,162.5,162.55,162.34,162.39,19193.0,149.2195,149.2655,149.0726,149.1185,19193.0
2020-09-29 12:40:00,162.41,162.47,162.34,162.39,29042.0,149.1369,149.192,149.0726,149.1185,29042.0
2020-09-29 12:50:00,162.39,162.87,162.38,162.84,61747.0,149.1185,149.5593,149.1093,149.5318,61747.0
2020-09-29 13:00:00,162.84,162.86,162.56,162.62,20664.0,149.5318,149.5501,149.2746,149.3297,20664.0
2020-09-29 13:10:00,162.67,162.78,162.46,162.77,17293.0,149.3756,149.4767,149.1828,149.4675,17293.0
2020-09-29 13:20:00,162.74,162.98,162.7,162.96,16388.0,149.4399,149.6603,149.4032,149.6419,16388.0
2020-09-29 13:30:00,162.94,163.09,162.92,163.0,11369.0,149.6236,149.7613,149.6052,149.6787,11369.0
2020-09-29 13:40:00,163.0,163.18,163.0,163.18,13528.0,149.6787,149.844,149.6787,149.844,13528.0
2020-09-29 13:50:00,163.15,163.45,163.14,163.43,24922.0,149.8164,150.0919,149.8072,150.0735,24922.0
2020-09-29 14:00:00,163.43,163.43,163.08,163.25,32197.0,150.0735,150.0735,149.7521,149.9082,32197.0
2020-09-29 14:10:00,163.23,163.34,163.08,163.29,21000.0,149.8899,149.9909,149.7521,149.945,21000.0
2020-09-29 14:20:00,163.26,163.35,163.12,163.31,14631.0,149.9174,150.0001,149.7889,149.9633,14631.0
2020-09-29 14:30:00,163.33,163.59,163.33,163.54,12967.0,149.9817,150.2205,149.9817,150.1745,12967.0
2020-09-29 14:40:00,163.56,163.56,163.3,163.34,27568.0,150.1929,150.1929,149.9542,149.9909,27568.0
2020-09-29 14:50:00,163.44,163.49,163.24,163.24,17653.0,150.0827,150.1286,149.8991,149.8991,17653.0
2020-09-29 15:00:00,163.29,163.33,163.18,163.26,20898.0,149.945,149.9817,149.844,149.9174,20898.0
2020-09-29 15:10:00,163.28,163.65,163.25,163.62,17801.0,149.9358,150.2756,149.9082,150.248,17801.0
2020-09-29 15:20:00,163.61,163.61,163.22,163.29,17169.0,150.2388,150.2388,149.8807,149.945,17169.0
2020-09-29 15:30:00,163.22,163.29,162.83,162.89,26873.0,149.8807,149.945,149.5226,149.5777,26873.0
2020-09-29 15:40:00,162.84,163.2,162.73,163.08,56311.0,149.5318,149.8623,149.4307,149.7521,56311.0
2020-09-29 15:50:00,163.0,163.1,162.25,162.26,165038.0,149.6787,149.7705,148.99,148.9992,165038.0
2020-09-30 09:30:00,162.98,164.03,162.48,163.7,133974.0,149.6603,150.6245,149.2012,150.3215,133974.0
2020-09-30 09:40:00,163.69,164.45,163.52,164.32,55865.0,150.3123,151.0102,150.1562,150.8908,55865.0
2020-09-30 09:50:00,164.31,164.94,164.08,164.63,59409.0,150.8816,151.4601,150.6704,151.1755,59409.0
2020-09-30 10:00:00,164.69,165.64,164.63,165.25,79107.0,151.2306,152.1029,151.1755,151.7448,79107.0
2020-09-30 10:10:00,165.28,165.45,165.05,165.25,43444.0,151.7723,151.9284,151.5611,151.7448,43444.0
2020-09-30 10:20:00,165.24,165.55,165.12,165.15,26350.0,151.7356,152.0203,151.6254,151.653,26350.0
2020-09-30 10:30:00,165.19,165.79,165.08,165.68,45641.0,151.6897,152.2407,151.5887,152.1396,45641.0
2020-09-30 10:40:00,165.65,165.95,165.27,165.59,37355.0,152.1121,152.3876,151.7632,152.057,37355.0
2020-09-30 10:50:00,165.57,165.9,165.44,165.62,35873.0,152.0386,152.3417,151.9193,152.0846,35873.0
2020-09-30 11:00:00,165.59,166.15,165.47,166.14,52471.0,152.057,152.5712,151.9468,152.5621,52471.0
2020-09-30 11:10:00,166.15,166.42,166.0,166.4,36571.0,152.5712,152.8192,152.4335,152.8008,36571.0
2020-09-30 11:20:00,166.38,166.58,165.92,166.58,48170.0,152.7824,152.9661,152.36,152.9661,48170.0
2020-09-30 11:30:00,166.56,166.74,165.83,166.04,41973.0,152.9477,153.113,152.2774,152.4702,41973.0
2020-09-30 11:40:00,166.16,166.35,165.96,166.34,35796.0,152.5804,152.7549,152.3968,152.7457,35796.0
2020-09-30 11:50:00,166.35,166.48,166.25,166.41,52367.0,152.7549,152.8743,152.6631,152.81,52367.0
2020-09-30 12:00:00,166.47,166.81,166.43,166.81,38237.0,152.8651,153.1773,152.8284,153.1773,38237.0
2020-09-30 12:10:00,166.79,167.04,166.7,166.85,57546.0,153.1589,153.3885,153.0763,153.214,57546.0
2020-09-30 12:20:00,166.84,167.17,166.83,166.83,43323.0,153.2048,153.5079,153.1957,153.1957,43323.0
2020-09-30 12:30:00,166.82,166.9,166.5,166.57,28046.0,153.1865,153.2599,152.8926,152.9569,28046.0
2020-09-30 12:40:00,166.58,166.68,166.37,166.5,26487.0,152.9661,153.0579,152.7733,152.8926,26487.0
2020-09-30 12:50:00,166.46,166.82,166.37,166.74,34291.0,152.8559,153.1865,152.7733,153.113,34291.0
2020-09-30 13:00:00,166.75,166.78,166.23,166.33,49554.0,153.1222,153.1498,152.6447,152.7365,49554.0
2020-09-30 13:10:00,166.31,166.59,166.25,166.57,34042.0,152.7182,152.9753,152.6631,152.9569,34042.0
2020-09-30 13:20:00,166.56,166.6,166.27,166.54,53294.0,152.9477,152.9845,152.6814,152.9294,53294.0
2020-09-30 13:30:00,166.55,167.05,166.54,167.05,36294.0,152.9385,153.3977,152.9294,153.3977,36294.0
2020-09-30 13:40:00,167.07,167.5,167.07,167.48,50280.0,153.416,153.8109,153.416,153.7925,50280.0
2020-09-30 13:50:00,167.46,167.5,167.29,167.36,36784.0,153.7742,153.8109,153.6181,153.6823,36784.0
2020-09-30 14:00:00,167.33,167.57,167.23,167.51,68605.0,153.6548,153.8752,153.563,153.8201,68605.0
2020-09-30 14:10:00,167.56,167.62,167.41,167.45,36060.0,153.866,153.9211,153.7283,153.765,36060.0
2020-09-30 14:20:00,167.47,167.6,166.34,166.86,99537.0,153.7834,153.9027,152.7457,153.2232,99537.0
2020-09-30 14:30:00,166.7,166.79,166.2,166.2,31515.0,153.0763,153.1589,152.6172,152.6172,31515.0
2020-09-30 14:40:00,166.2,166.43,165.46,165.59,58336.0,152.6172,152.8284,151.9376,152.057,58336.0
2020-09-30 14:50:00,165.56,166.42,165.44,166.15,77038.0,152.0295,152.8192,151.9193,152.5712,77038.0
2020-09-30 15:00:00,166.08,166.6,166.08,166.53,46503.0,152.507,152.9845,152.507,152.9202,46503.0
2020-09-30 15:10:00,166.49,166.53,165.18,165.31,110353.0,152.8835,152.9202,151.6805,151.7999,110353.0
2020-09-30 15:20:00,165.37,165.75,164.93,165.64,97053.0,151.855,152.2039,151.4509,152.1029,97053.0
2020-09-30 15:30:00,165.49,165.86,165.05,165.65,67999.0,151.9652,152.3049,151.5611,152.1121,67999.0
2020-09-30 15:40:00,165.71,166.13,165.43,165.98,94801.0,152.1672,152.5529,151.9101,152.4151,94801.0
2020-09-30 15:50:00,166.01,166.49,165.81,165.83,290084.0,152.4427,152.8835,152.259,152.2774,290084.0
2020-10-01 09:30:00,167.34,167.82,165.91,166.15,125400.0,153.664,154.1048,152.3509,152.5712,125400.0
2020-10-01 09:40:00,166.11,167.19,165.91,166.68,52719.0,152.5345,153.5262,152.3509,153.0579,52719.0
2020-10-01 09:50:00,166.67,166.99,166.48,166.82,33955.0,153.0487,153.3426,152.8743,153.1865,33955.0
2020-10-01 10:00:00,166.73,166.84,165.49,165.8,98788.0,153.1038,153.2048,151.9652,152.2498,98788.0
2020-10-01 10:10:00,165.78,166.19,165.36,165.88,45201.0,152.2315,152.608,151.8458,152.3233,45201.0
2020-10-01 10:20:00,165.85,166.5,165.78,166.5,29071.0,152.2958,152.8926,152.2315,152.8926,29071.0
2020-10-01 10:30:00,166.5,167.41,166.27,167.41,40298.0,152.8926,153.7283,152.6814,153.7283,40298.0
2020-10-01 10:40:00,167.4,167.68,167.13,167.27,43957.0,153.7191,153.9762,153.4711,153.5997,43957.0
2020-10-01 10:50:00,167.25,167.33,166.69,167.11,87233.0,153.5813,153.6548,153.0671,153.4528,87233.0
2020-10-01 11:00:00,167.15,167.65,166.8,167.2,23906.0,153.4895,153.9486,153.1681,153.5354,23906.0
2020-10-01 11:10:00,167.12,167.43,166.83,167.23,29092.0,153.462,153.7466,153.1957,153.563,29092.0
2020-10-01 11:20:00,167.31,167.73,167.19,167.63,29758.0,153.6364,154.0221,153.5262,153.9303,29758.0
2020-10-01 11:30:00,167.66,167.84,167.49,167.61,27269.0,153.9578,154.1231,153.8017,153.9119,27269.0
2020-10-01 11:40:00,167.57,167.7,167.46,167.52,23961.0,153.8752,153.9946,153.7742,153.8293,23961.0
2020-10-01 11:50:00,167.49,167.79,167.34,167.59,13485.0,153.8017,154.0772,153.664,153.8936,13485.0
2020-10-01 12:00:00,167.65,167.69,167.15,167.6,22833.0,153.9486,153.9854,153.4895,153.9027,22833.0
2020-10-01 12:10:00,167.57,167.76,167.35,167.58,33713.0,153.8752,154.0497,153.6732,153.8844,33713.0
2020-10-01 12:20:00,167.61,168.05,167.61,167.92,28188.0,153.9119,154.316,153.9119,154.1966,28188.0
2020-10-01 12:30:00,167.91,168.0,167.73,167.98,24991.0,154.1874,154.27,154.0221,154.2517,24991.0
2020-10-01 12:40:00,167.98,168.28,167.98,168.11,21688.0,154.2517,154.5272,154.2517,154.3711,21688.0
2020-10-01 12:50:00,168.1,168.1,167.6,167.72,27654.0,154.3619,154.3619,153.9027,154.0129,27654.0
2020-10-01 13:00:00,167.69,167.85,167.4,167.79,26362.0,153.9854,154.1323,153.7191,154.0772,26362.0
2020-10-01 13:10:00,167.69,167.73,167.24,167.3,20717.0,153.9854,154.0221,153.5722,153.6273,20717.0
2020-10-01 13:20:00,167.32,167.37,166.96,167.16,28165.0,153.6456,153.6915,153.315,153.4987,28165.0
2020-10-01 13:30:00,167.2,167.44,167.15,167.34,24310.0,153.5354,153.7558,153.4895,153.664,24310.0
2020-10-01 13:40:00,167.33,167.48,167.17,167.33,23674.0,153.6548,153.7925,153.5079,153.6548,23674.0
2020-10-01 13:50:00,167.33,167.71,167.22,167.32,48722.0,153.6548,154.0037,153.5538,153.6456,48722.0
2020-10-01 14:00:00,167.38,167.64,166.25,166.35,87815.0,153.7007,153.9395,152.6631,152.7549,87815.0
2020-10-01 14:10:00,166.31,166.8,166.23,166.79,35020.0,152.7182,153.1681,152.6447,153.1589,35020.0
2020-10-01 14:20:00,166.8,167.4,166.6,167.34,24905.0,153.1681,153.7191,152.9845,153.664,24905.0
2020-10-01 14:30:00,167.32,167.58,167.32,167.55,26579.0,153.6456,153.8844,153.6456,153.8568,26579.0
2020-10-01 14:40:00,167.56,167.72,167.43,167.55,29860.0,153.866,154.0129,153.7466,153.8568,29860.0
2020-10-01 14:50:00,167.52,167.84,167.23,167.31,38441.0,153.8293,154.1231,153.563,153.6364,38441.0
2020-10-01 15:00:00,167.33,167.66,167.31,167.35,35754.0,153.6548,153.9578,153.6364,153.6732,35754.0
2020-10-01 15:10:00,167.43,167.67,167.17,167.17,25625.0,153.7466,153.967,153.5079,153.5079,25625.0
2020-10-01 15:20:00,167.17,167.2,166.69,166.76,35096.0,153.5079,153.5354,153.0671,153.1314,35096.0
2020-10-01 15:30:00,166.73,167.04,166.62,166.9,53708.0,153.1038,153.3885,153.0028,153.2599,53708.0
2020-10-01 15:40:00,166.96,167.03,166.72,166.86,64252.0,153.315,153.3793,153.0947,153.2232,64252.0
2020-10-01 15:50:00,166.83,167.46,166.83,167.21,147398.0,153.1957,153.7742,153.1957,153.5446,147398.0
2020-10-02 09:30:00,164.47,166.0,164.05,165.99,164527.0,151.0285,152.4335,150.6429,152.4243,164527.0
2020-10-02 09:40:00,165.99,166.05,165.38,165.44,66701.0,152.4243,152.4794,151.8642,151.9193,66701.0
2020-10-02 09:50:00,165.45,165.65,164.8,165.65,51123.0,151.9284,152.1121,151.3316,152.1121,51123.0
2020-10-02 10:00:00,165.67,165.98,165.54,165.66,35319.0,152.1305,152.4151,152.0111,152.1213,35319.0
2020-10-02 10:10:00,165.65,165.73,165.18,165.51,35048.0,152.1121,152.1856,151.6805,151.9835,35048.0
2020-10-02 10:20:00,165.44,165.79,165.14,165.65,18698.0,151.9193,152.2407,151.6438,152.1121,18698.0
2020-10-02 10:30:00,165.56,165.68,165.21,165.25,19747.0,152.0295,152.1396,151.7081,151.7448,19747.0
2020-10-02 10:40:00,165.24,165.44,164.83,165.26,36218.0,151.7356,151.9193,151.3591,151.754,36218.0
2020-10-02 10:50:00,165.17,165.48,165.11,165.26,13881.0,151.6713,151.956,151.6162,151.754,13881.0
2020-10-02 11:00:00,165.22,165.91,164.97,165.76,37878.0,151.7172,152.3509,151.4877,152.2131,37878.0
2020-10-02 11:10:00,165.72,166.57,165.61,166.55,40015.0,152.1764,152.9569,152.0754,152.9385,40015.0
2020-10-02 11:20:00,166.5,166.68,166.25,166.34,21127.0,152.8926,153.0579,152.6631,152.7457,21127.0
2020-10-02 11:30:00,166.32,166.49,165.76,165.81,16745.0,152.7273,152.8835,152.2131,152.259,16745.0
2020-10-02 11:40:00,165.8,166.27,165.62,166.26,22709.0,152.2498,152.6814,152.0846,152.6722,22709.0
2020-10-02 11:50:00,166.26,166.35,165.28,165.3,19015.0,152.6722,152.7549,151.7723,151.7907,19015.0
2020-10-02 12:00:00,165.27,165.61,164.78,165.52,37233.0,151.7632,152.0754,151.3132,151.9927,37233.0
2020-10-02 12:10:00,165.64,167.0,165.56,166.94,34296.0,152.1029,153.3518,152.0295,153.2967,34296.0
2020-10-02 12:20:00,167.0,167.29,166.74,166.85,51944.0,153.3518,153.6181,153.113,153.214,51944.0
2020-10-02 12:30:00,166.94,167.32,166.79,167.27,29508.0,153.2967,153.6456,153.1589,153.5997,29508.0
2020-10-02 12:40:00,167.23,167.3,166.97,167.14,15661.0,153.563,153.6273,153.3242,153.4803,15661.0
2020-10-02 12:50:00,167.05,167.22,166.9,167.03,18405.0,153.3977,153.5538,153.2599,153.3793,18405.0
2020-10-02 13:00:00,167.07,167.3,166.77,166.89,19962.0,153.416,153.6273,153.1406,153.2508,19962.0
2020-10-02 13:10:00,166.89,167.22,166.73,166.91,25120.0,153.2508,153.5538,153.1038,153.2691,25120.0
2020-10-02 13:20:00,166.92,166.97,166.76,166.84,35340.0,153.2783,153.3242,153.1314,153.2048,35340.0
2020-10-02 13:30:00,166.84,166.84,166.24,166.5,25956.0,153.2048,153.2048,152.6539,152.8926,25956.0
2020-10-02 13:40:00,166.45,166.45,165.72,165.86,25158.0,152.8467,152.8467,152.1764,152.3049,25158.0
2020-10-02 13:50:00,165.89,166.1,165.62,165.94,14945.0,152.3325,152.5253,152.0846,152.3784,14945.0
2020-10-02 14:00:00,166.02,166.84,166.02,166.73,11388.0,152.4519,153.2048,152.4519,153.1038,11388.0
2020-10-02 14:10:00,166.79,166.85,166.56,166.69,13535.0,153.1589,153.214,152.9477,153.0671,13535.0
2020-10-02 14:20:00,166.69,166.87,166.68,166.74,22043.0,153.0671,153.2324,153.0579,153.113,22043.0
2020-10-02 14:30:00,166.74,166.86,166.59,166.68,23631.0,153.113,153.2232,152.9753,153.0579,23631.0
2020-10-02 14:40:00,166.62,166.84,166.47,166.62,28484.0,153.0028,153.2048,152.8651,153.0028,28484.0
2020-10-02 14:50:00,166.56,167.08,166.44,166.95,18584.0,152.9477,153.4252,152.8375,153.3059,18584.0
2020-10-02 15:00:00,166.95,166.95,166.55,166.79,23674.0,153.3059,153.3059,152.9385,153.1589,23674.0
2020-10-02 15:10:00,166.76,167.2,166.34,167.0,28664.0,153.1314,153.5354,152.7457,153.3518,28664.0
2020-10-02 15:20:00,167.0,167.46,166.98,167.29,26105.0,153.3518,153.7742,153.3334,153.6181,26105.0
2020-10-02 15:30:00,167.27,167.32,167.04,167.14,24928.0,153.5997,153.6456,153.3885,153.4803,24928.0
2020-10-02 15:40:00,167.12,167.16,166.75,166.93,25544.0,153.462,153.4987,153.1222,153.2875,25544.0
2020-10-02 15:50:00,166.93,166.97,166.41,166.44,73290.0,153.2875,153.3242,152.81,152.8375,73290.0
2020-10-05 09:30:00,168.11,168.5,167.01,167.31,77183.0,154.3711,154.7292,153.361,153.6364,77183.0
2020-10-05 09:40:00,167.32,168.39,167.1,168.3,49315.0,153.6456,154.6282,153.4436,154.5455,49315.0
2020-10-05 09:50:00,168.3,168.92,168.23,168.77,55605.0,154.5455,155.1149,154.4812,154.9771,55605.0
2020-10-05 10:00:00,168.78,168.93,168.35,168.38,40605.0,154.9863,155.124,154.5914,154.619,40605.0
2020-10-05 10:10:00,168.44,168.9,168.29,168.77,33484.0,154.6741,155.0965,154.5363,154.9771,33484.0
2020-10-05 10:20:00,168.84,168.96,168.38,168.45,29557.0,155.0414,155.1516,154.619,154.6833,29557.0
2020-10-05 10:30:00,168.48,168.67,167.9,167.93,56129.0,154.7108,154.8853,154.1782,154.2058,56129.0
2020-10-05 10:40:00,167.96,168.25,167.85,168.2,35290.0,154.2333,154.4996,154.1323,154.4537,35290.0
2020-10-05 10:50:00,168.16,168.3,167.84,167.89,60343.0,154.417,154.5455,154.1231,154.169,60343.0
2020-10-05 11:00:00,167.96,167.99,167.38,167.42,34941.0,154.2333,154.2609,153.7007,153.7374,34941.0
2020-10-05 11:10:00,167.44,167.97,167.3,167.9,40521.0,153.7558,154.2425,153.6273,154.1782,40521.0
2020-10-05 11:20:00,167.86,167.93,167.57,167.6,47176.0,154.1415,154.2058,153.8752,153.9027,47176.0
2020-10-05 11:30:00,167.61,167.61,167.11,167.24,33345.0,153.9119,153.9119,153.4528,153.5722,33345.0
2020-10-05 11:40:00,167.29,167.66,167.26,167.62,21424.0,153.6181,153.9578,153.5905,153.9211,21424.0
2020-10-05 11:50:00,167.59,167.93,167.59,167.72,22596.0,153.8936,154.2058,153.8936,154.0129,22596.0
2020-10-05 12:00:00,167.76,167.95,167.68,167.95,23563.0,154.0497,154.2241,153.9762,154.2241,23563.0
2020-10-05 12:10:00,167.95,167.99,167.68,167.71,22095.0,154.2241,154.2609,153.9762,154.0037,22095.0
2020-10-05 12:20:00,167.71,167.72,167.24,167.3,27305.0,154.0037,154.0129,153.5722,153.6273,27305.0
2020-10-05 12:30:00,167.3,167.42,167.29,167.42,34222.0,153.6273,153.7374,153.6181,153.7374,34222.0
2020-10-05 12:40:00,167.45,167.65,167.45,167.6,28624.0,153.765,153.9486,153.765,153.9027,28624.0
2020-10-05 12:50:00,167.6,168.01,167.6,168.0,21910.0,153.9027,154.2792,153.9027,154.27,21910.0
2020-10-05 13:00:00,168.04,168.05,167.83,167.95,18775.0,154.3068,154.316,154.1139,154.2241,18775.0
2020-10-05 13:10:00,167.98,168.09,167.83,167.9,19922.0,154.2517,154.3527,154.1139,154.1782,19922.0
2020-10-05 13:20:00,167.91,167.91,167.62,167.81,25168.0,154.1874,154.1874,153.9211,154.0956,25168.0
2020-10-05 13:30:00,167.79,168.05,167.72,167.95,18076.0,154.0772,154.316,154.0129,154.2241,18076.0
2020-10-05 13:40:00,167.94,168.04,167.54,167.63,24970.0,154.2149,154.3068,153.8476,153.9303,24970.0
2020-10-05 13:50:00,167.64,167.67,167.34,167.48,13481.0,153.9395,153.967,153.664,153.7925,13481.0
2020-10-05 14:00:00,167.5,167.78,167.29,167.78,21881.0,153.8109,154.068,153.6181,154.068,21881.0
2020-10-05 14:10:00,167.78,168.04,167.69,167.97,21643.0,154.068,154.3068,153.9854,154.2425,21643.0
2020-10-05 14:20:00,168.0,168.27,167.92,168.21,38977.0,154.27,154.518,154.1966,154.4629,38977.0
2020-10-05 14:30:00,168.22,168.54,168.22,168.44,35557.0,154.4721,154.7659,154.4721,154.6741,35557.0
2020-10-05 14:40:00,168.44,168.51,168.28,168.3,32067.0,154.6741,154.7384,154.5272,154.5455,32067.0
2020-10-05 14:50:00,168.3,168.58,168.2,168.56,31623.0,154.5455,154.8026,154.4537,154.7843,31623.0
2020-10-05 15:00:00,168.52,168.82,168.51,168.82,33422.0,154.7475,155.023,154.7384,155.023,33422.0
2020-10-05 15:10:00,168.83,168.97,168.8,168.87,37241.0,155.0322,155.1608,155.0047,155.0689,37241.0
2020-10-05 15:20:00,168.89,168.97,168.69,168.79,52081.0,155.0873,155.1608,154.9037,154.9955,52081.0
2020-10-05 15:30:00,168.79,168.84,168.6,168.77,51578.0,154.9955,155.0414,154.821,154.9771,51578.0
2020-10-05 15:40:00,168.8,168.9,168.63,168.78,62602.0,155.0047,155.0965,154.8486,154.9863,62602.0
2020-10-05 15:50:00,168.79,168.79,168.44,168.53,169708.0,154.9955,154.9955,154.6741,154.7567,169708.0
2020-10-06 09:30:00,168.48,168.83,168.15,168.15,71297.0,154.7108,155.0322,154.4078,154.4078,71297.0
2020-10-06 09:40:00,168.17,168.45,167.9,168.14,30951.0,154.4262,154.6833,154.1782,154.3986,30951.0
2020-10-06 09:50:00,168.0,168.36,167.9,168.11,26839.0,154.27,154.6006,154.1782,154.3711,26839.0
2020-10-06 10:00:00,168.14,168.39,167.87,168.36,49573.0,154.3986,154.6282,154.1507,154.6006,49573.0
2020-10-06 10:10:00,168.44,168.97,168.33,168.83,34263.0,154.6741,155.1608,154.5731,155.0322,34263.0
2020-10-06 10:20:00,168.83,168.98,168.54,168.88,30030.0,155.0322,155.17,154.7659,155.0781,30030.0
2020-10-06 10:30:00,168.84,168.97,168.47,168.64,31179.0,155.0414,155.1608,154.7016,154.8577,31179.0
2020-10-06 10:40:00,168.64,168.83,168.06,168.39,34996.0,154.8577,155.0322,154.3251,154.6282,34996.0
2020-10-06 10:50:00,168.63,168.76,168.24,168.38,34925.0,154.8486,154.9679,154.4904,154.619,34925.0
2020-10-06 11:00:00,168.4,168.65,168.21,168.31,57358.0,154.6374,154.8669,154.4629,154.5547,57358.0
2020-10-06 11:10:00,168.31,168.36,167.65,167.7,43674.0,154.5547,154.6006,153.9486,153.9946,43674.0
2020-10-06 11:20:00,167.7,168.12,167.6,168.0,27290.0,153.9946,154.3802,153.9027,154.27,27290.0
2020-10-06 11:30:00,168.0,168.16,167.74,167.94,61312.0,154.27,154.417,154.0313,154.2149,61312.0
2020-10-06 11:40:00,167.88,168.19,167.73,167.79,43790.0,154.1599,154.4445,154.0221,154.0772,43790.0
2020-10-06 11:50:00,167.71,167.78,167.36,167.72,20086.0,154.0037,154.068,153.6823,154.0129,20086.0
2020-10-06 12:00:00,167.73,168.17,167.69,167.92,26968.0,154.0221,154.4262,153.9854,154.1966,26968.0
2020-10-06 12:10:00,167.87,167.91,167.66,167.86,19008.0,154.1507,154.1874,153.9578,154.1415,19008.0
2020-10-06 12:20:00,167.86,168.12,167.86,168.07,10651.0,154.1415,154.3802,154.1415,154.3343,10651.0
2020-10-06 12:30:00,168.02,168.21,168.02,168.18,13638.0,154.2884,154.4629,154.2884,154.4353,13638.0
2020-10-06 12:40:00,168.19,168.47,168.11,168.46,21154.0,154.4445,154.7016,154.3711,154.6925,21154.0
2020-10-06 12:50:00,168.49,168.67,168.31,168.31,19925.0,154.72,154.8853,154.5547,154.5547,19925.0
2020-10-06 13:00:00,168.38,168.71,168.37,168.52,40756.0,154.619,154.922,154.6098,154.7475,40756.0
2020-10-06 13:10:00,168.51,168.51,168.29,168.41,13940.0,154.7384,154.7384,154.5363,154.6465,13940.0
2020-10-06 13:20:00,168.37,168.43,168.14,168.15,19845.0,154.6098,154.6649,154.3986,154.4078,19845.0
2020-10-06 13:30:00,168.18,168.25,168.04,168.18,16910.0,154.4353,154.4996,154.3068,154.4353,16910.0
2020-10-06 13:40:00,168.18,168.21,167.8,167.87,37271.0,154.4353,154.4629,154.0864,154.1507,37271.0
2020-10-06 13:50:00,167.85,167.96,167.7,167.75,29187.0,154.1323,154.2333,153.9946,154.0405,29187.0
2020-10-06 14:00:00,167.76,167.96,167.71,167.72,23347.0,154.0497,154.2333,154.0037,154.0129,23347.0
2020-10-06 14:10:00,167.7,168.17,167.57,168.08,32452.0,153.9946,154.4262,153.8752,154.3435,32452.0
2020-10-06 14:20:00,168.03,168.34,168.02,168.28,33481.0,154.2976,154.5823,154.2884,154.5272,33481.0
2020-10-06 14:30:00,168.3,168.45,168.25,168.32,112286.0,154.5455,154.6833,154.4996,154.5639,112286.0
2020-10-06 14:40:00,168.34,168.7,167.74,167.75,76188.0,154.5823,154.9128,154.0313,154.0405,76188.0
2020-10-06 14:50:00,167.71,167.71,165.45,166.14,93858.0,154.0037,154.0037,151.9284,152.5621,93858.0
2020-10-06 15:00:00,166.21,166.23,164.42,165.01,119135.0,152.6263,152.6447,150.9826,151.5244,119135.0
2020-10-06 15:10:00,165.1,165.31,164.7,164.81,57888.0,151.607,151.7999,151.2397,151.3408,57888.0
2020-10-06 15:20:00,164.8,165.25,164.67,165.14,45908.0,151.3316,151.7448,151.2122,151.6438,45908.0
2020-10-06 15:30:00,165.12,165.85,165.03,165.44,104029.0,151.6254,152.2958,151.5428,151.9193,104029.0
2020-10-06 15:40:00,165.43,165.54,164.89,165.11,74652.0,151.9101,152.0111,151.4142,151.6162,74652.0
2020-10-06 15:50:00,165.1,165.36,164.74,164.86,119098.0,151.607,151.8458,151.2765,151.3867,119098.0
2020-10-07 09:30:00,167.72,167.72,166.63,166.94,132088.0,154.0129,154.0129,153.012,153.2967,132088.0
2020-10-07 09:40:00,166.99,167.91,166.86,167.84,79934.0,153.3426,154.1874,153.2232,154.1231,79934.0
2020-10-07 09:50:00,167.8,168.95,167.77,168.92,44507.0,154.0864,155.1424,154.0588,155.1149,44507.0
2020-10-07 10:00:00,168.92,169.4,168.43,169.29,69378.0,155.1149,155.5556,154.6649,155.4546,69378.0
2020-10-07 10:10:00,169.27,169.27,168.45,169.13,59666.0,155.4363,155.4363,154.6833,155.3077,59666.0
2020-10-07 10:20:00,169.05,169.44,169.03,169.4,26648.0,155.2342,155.5924,155.2159,155.5556,26648.0
2020-10-07 10:30:00,169.44,169.81,169.24,169.34,40677.0,155.5924,155.9321,155.4087,155.5005,40677.0
2020-10-07 10:40:00,169.42,169.51,169.12,169.41,24949.0,155.574,155.6566,155.2985,155.5648,24949.0
2020-10-07 10:50:00,169.44,169.47,169.18,169.35,36718.0,155.5924,155.6199,155.3536,155.5097,36718.0
2020-10-07 11:00:00,169.36,169.5,169.22,169.45,20060.0,155.5189,155.6475,155.3903,155.6015,20060.0
2020-10-07 11:10:00,169.48,169.62,169.3,169.31,24325.0,155.6291,155.7576,155.4638,155.473,24325.0
2020-10-07 11:20:00,169.32,169.39,169.02,169.38,22982.0,155.4822,155.5464,155.2067,155.5373,22982.0
2020-10-07 11:30:00,169.37,169.47,169.12,169.13,26211.0,155.5281,155.6199,155.2985,155.3077,26211.0
2020-10-07 11:40:00,169.13,169.4,169.08,169.36,26290.0,155.3077,155.5556,155.2618,155.5189,26290.0
2020-10-07 11:50:00,169.35,169.35,168.9,168.92,26815.0,155.5097,155.5097,155.0965,155.1149,26815.0
2020-10-07 12:00:00,168.89,169.0,168.56,168.56,23586.0,155.0873,155.1883,154.7843,154.7843,23586.0
2020-10-07 12:10:00,168.57,168.76,168.55,168.69,31896.0,154.7935,154.9679,154.7751,154.9037,31896.0
2020-10-07 12:20:00,168.66,168.66,167.98,168.19,22270.0,154.8761,154.8761,154.2517,154.4445,22270.0
2020-10-07 12:30:00,168.25,168.56,168.22,168.28,24370.0,154.4996,154.7843,154.4721,154.5272,24370.0
2020-10-07 12:40:00,168.24,168.42,168.15,168.28,23314.0,154.4904,154.6557,154.4078,154.5272,23314.0
2020-10-07 12:50:00,168.25,168.41,168.18,168.22,26330.0,154.4996,154.6465,154.4353,154.4721,26330.0
2020-10-07 13:00:00,168.25,168.52,168.08,168.08,22779.0,154.4996,154.7475,154.3435,154.3435,22779.0
2020-10-07 13:10:00,168.07,168.25,168.06,168.22,23526.0,154.3343,154.4996,154.3251,154.4721,23526.0
2020-10-07 13:20:00,168.22,168.25,168.05,168.13,21664.0,154.4721,154.4996,154.316,154.3894,21664.0
2020-10-07 13:30:00,168.15,168.26,168.1,168.21,19474.0,154.4078,154.5088,154.3619,154.4629,19474.0
2020-10-07 13:40:00,168.22,168.6,168.17,168.59,29153.0,154.4721,154.821,154.4262,154.8118,29153.0
2020-10-07 13:50:00,168.61,168.79,168.57,168.7,31885.0,154.8302,154.9955,154.7935,154.9128,31885.0
2020-10-07 14:00:00,168.69,168.98,168.56,168.65,38913.0,154.9037,155.17,154.7843,154.8669,38913.0
2020-10-07 14:10:00,168.69,168.82,168.53,168.8,27080.0,154.9037,155.023,154.7567,155.0047,27080.0
2020-10-07 14:20:00,168.79,169.04,168.75,169.0,34768.0,154.9955,155.225,154.9587,155.1883,34768.0
2020-10-07 14:30:00,168.99,169.39,168.99,169.3,35063.0,155.1791,155.5464,155.1791,155.4638,35063.0
2020-10-07 14:40:00,169.32,169.32,168.89,169.14,34025.0,155.4822,155.4822,155.0873,155.3169,34025.0
2020-10-07 14:50:00,169.12,169.34,169.12,169.25,25055.0,155.2985,155.5005,155.2985,155.4179,25055.0
2020-10-07 15:00:00,169.25,169.55,169.21,169.55,39979.0,155.4179,155.6934,155.3812,155.6934,39979.0
2020-10-07 15:10:00,169.51,169.58,169.42,169.55,36159.0,155.6566,155.7209,155.574,155.6934,36159.0
2020-10-07 15:20:00,169.54,169.59,169.13,169.25,60138.0,155.6842,155.7301,155.3077,155.4179,60138.0
2020-10-07 15:30:00,169.25,169.35,168.86,169.0,52277.0,155.4179,155.5097,155.0598,155.1883,52277.0
2020-10-07 15:40:00,169.03,169.08,168.65,168.78,54097.0,155.2159,155.2618,154.8669,154.9863,54097.0
2020-10-07 15:50:00,168.79,168.8,168.42,168.42,153165.0,154.9955,155.0047,154.6557,154.6557,153165.0
2020-10-08 09:30:00,169.49,169.59,168.67,168.93,55427.0,155.6383,155.7301,154.8853,155.124,55427.0
2020-10-08 09:40:00,168.99,169.31,168.75,168.93,30171.0,155.1791,155.473,154.9587,155.124,30171.0
2020-10-08 09:50:00,169.04,169.38,168.83,169.1,40447.0,155.225,155.5373,155.0322,155.2801,40447.0
2020-10-08 10:00:00,169.1,169.15,168.41,168.69,36963.0,155.2801,155.3261,154.6465,154.9037,36963.0
2020-10-08 10:10:00,168.67,168.76,168.5,168.69,20445.0,154.8853,154.9679,154.7292,154.9037,20445.0
2020-10-08 10:20:00,168.74,168.9,168.34,168.71,29266.0,154.9496,155.0965,154.5823,154.922,29266.0
2020-10-08 10:30:00,168.78,169.26,168.61,169.0,23355.0,154.9863,155.4271,154.8302,155.1883,23355.0
2020-10-08 10:40:00,169.09,169.23,168.86,169.05,15056.0,155.271,155.3995,155.0598,155.2342,15056.0
2020-10-08 10:50:00,169.02,169.25,168.75,168.75,17989.0,155.2067,155.4179,154.9587,154.9587,17989.0
2020-10-08 11:00:00,168.81,168.86,168.49,168.56,18767.0,155.0138,155.0598,154.72,154.7843,18767.0
2020-10-08 11:10:00,168.56,168.83,168.47,168.8,20985.0,154.7843,155.0322,154.7016,155.0047,20985.0
2020-10-08 11:20:00,168.85,168.94,168.47,168.8,26021.0,155.0506,155.1332,154.7016,155.0047,26021.0
2020-10-08 11:30:00,168.8,168.85,168.24,168.62,23115.0,155.0047,155.0506,154.4904,154.8394,23115.0
2020-10-08 11:40:00,168.56,168.69,168.38,168.39,26098.0,154.7843,154.9037,154.619,154.6282,26098.0
2020-10-08 11:50:00,168.33,168.67,168.27,168.46,18687.0,154.5731,154.8853,154.518,154.6925,18687.0
2020-10-08 12:00:00,168.49,169.55,168.4,169.47,251955.0,154.72,155.6934,154.6374,155.6199,251955.0
2020-10-08 12:10:00,169.47,169.83,169.46,169.61,96782.0,155.6199,155.9505,155.6107,155.7485,96782.0
2020-10-08 12:20:00,169.63,170.31,169.63,170.14,82758.0,155.7668,156.3913,155.7668,156.2352,82758.0
2020-10-08 12:30:00,170.14,170.26,170.04,170.21,35404.0,156.2352,156.3453,156.1433,156.2994,35404.0
2020-10-08 12:40:00,170.21,170.26,170.06,170.18,43738.0,156.2994,156.3453,156.1617,156.2719,43738.0
2020-10-08 12:50:00,170.19,170.33,170.11,170.26,49274.0,156.2811,156.4096,156.2076,156.3453,49274.0
2020-10-08 13:00:00,170.33,170.4,170.07,170.17,34475.0,156.4096,156.4739,156.1709,156.2627,34475.0
2020-10-08 13:10:00,170.17,170.39,170.12,170.34,28944.0,156.2627,156.4647,156.2168,156.4188,28944.0
2020-10-08 13:20:00,170.35,170.69,170.33,170.68,67043.0,156.428,156.7402,156.4096,156.731,67043.0
2020-10-08 13:30:00,170.67,171.58,170.65,171.43,113458.0,156.7218,157.5575,156.7035,157.4197,113458.0
2020-10-08 13:40:00,171.41,171.61,170.83,170.89,71437.0,157.4014,157.585,156.8688,156.9239,71437.0
2020-10-08 13:50:00,170.89,171.2,170.75,170.82,29636.0,156.9239,157.2085,156.7953,156.8596,29636.0
2020-10-08 14:00:00,170.82,171.08,170.7,171.05,35114.0,156.8596,157.0983,156.7494,157.0708,35114.0
2020-10-08 14:10:00,171.07,171.2,170.96,171.2,23618.0,157.0891,157.2085,156.9881,157.2085,23618.0
2020-10-08 14:20:00,171.2,171.37,170.93,171.19,51725.0,157.2085,157.3646,156.9606,157.1993,51725.0
2020-10-08 14:30:00,171.19,171.2,170.9,170.98,51196.0,157.1993,157.2085,156.933,157.0065,51196.0
2020-10-08 14:40:00,170.97,171.08,170.85,170.9,22854.0,156.9973,157.0983,156.8871,156.933,22854.0
2020-10-08 14:50:00,170.94,171.04,170.82,170.82,42103.0,156.9698,157.0616,156.8596,156.8596,42103.0
2020-10-08 15:00:00,170.85,170.91,170.43,170.58,40142.0,156.8871,156.9422,156.5015,156.6392,40142.0
2020-10-08 15:10:00,170.55,170.73,170.38,170.64,46792.0,156.6116,156.7769,156.4555,156.6943,46792.0
2020-10-08 15:20:00,170.62,170.85,170.58,170.75,34488.0,156.6759,156.8871,156.6392,156.7953,34488.0
2020-10-08 15:30:00,170.75,171.05,170.75,170.79,79672.0,156.7953,157.0708,156.7953,156.832,79672.0
2020-10-08 15:40:00,170.8,171.03,170.71,170.89,104879.0,156.8412,157.0524,156.7586,156.9239,104879.0
2020-10-08 15:50:00,170.83,171.3,170.74,170.92,166867.0,156.8688,157.3003,156.7861,156.9514,166867.0
2020-10-09 09:30:00,171.37,173.17,171.37,172.2,203022.0,157.3646,159.0175,157.3646,158.1268,203022.0
2020-10-09 09:40:00,172.13,172.56,171.81,171.92,60797.0,158.0625,158.4574,157.7687,157.8697,60797.0
2020-10-09 09:50:00,171.93,172.81,171.91,172.72,132921.0,157.8789,158.6869,157.8605,158.6043,132921.0
2020-10-09 10:00:00,172.74,172.81,171.76,171.89,76677.0,158.6227,158.6869,157.7228,157.8421,76677.0
2020-10-09 10:10:00,171.9,172.5,171.83,172.43,60839.0,157.8513,158.4023,157.787,158.338,60839.0
2020-10-09 10:20:00,172.43,172.59,172.03,172.14,76071.0,158.338,158.4849,157.9707,158.0717,76071.0
2020-10-09 10:30:00,172.1,172.32,171.93,171.95,46701.0,158.035,158.237,157.8789,157.8972,46701.0
2020-10-09 10:40:00,171.93,172.08,171.76,171.78,44026.0,157.8789,158.0166,157.7228,157.7411,44026.0
2020-10-09 10:50:00,171.78,172.14,171.77,172.14,51213.0,157.7411,158.0717,157.7319,158.0717,51213.0
2020-10-09 11:00:00,172.16,172.58,172.15,172.53,51036.0,158.0901,158.4757,158.0809,158.4298,51036.0
2020-10-09 11:10:00,172.56,173.27,172.55,172.81,83793.0,158.4574,159.1093,158.4482,158.6869,83793.0
2020-10-09 11:20:00,172.78,172.97,172.42,172.53,54878.0,158.6594,158.8339,158.3288,158.4298,54878.0
2020-10-09 11:30:00,172.5,173.07,172.49,173.04,25937.0,158.4023,158.9257,158.3931,158.8981,25937.0
2020-10-09 11:40:00,173.05,173.45,173.04,173.24,98123.0,158.9073,159.2746,158.8981,159.0818,98123.0
2020-10-09 11:50:00,173.28,173.72,173.04,173.65,112188.0,159.1185,159.5226,158.8981,159.4583,112188.0
2020-10-09 12:00:00,173.65,174.27,173.59,174.2,61324.0,159.4583,160.0276,159.4032,159.9633,61324.0
2020-10-09 12:10:00,174.2,174.24,173.93,174.11,77314.0,159.9633,160.0001,159.7154,159.8807,77314.0
2020-10-09 12:20:00,174.13,174.17,173.73,173.78,59871.0,159.8991,159.9358,159.5318,159.5777,59871.0
2020-10-09 12:30:00,173.79,173.84,173.35,173.54,55974.0,159.5869,159.6328,159.1828,159.3573,55974.0
2020-10-09 12:40:00,173.55,173.6,173.21,173.31,33306.0,159.3665,159.4124,159.0543,159.1461,33306.0
2020-10-09 12:50:00,173.3,173.86,173.21,173.86,42704.0,159.1369,159.6511,159.0543,159.6511,42704.0
2020-10-09 13:00:00,173.87,174.44,173.86,174.43,63423.0,159.6603,160.1837,159.6511,160.1745,63423.0
2020-10-09 13:10:00,174.45,175.0,174.4,174.49,240773.0,160.1929,160.698,160.147,160.2296,240773.0
2020-10-09 13:20:00,174.42,174.52,174.15,174.16,46162.0,160.1654,160.2572,159.9174,159.9266,46162.0
2020-10-09 13:30:00,174.16,174.28,174.01,174.08,49623.0,159.9266,160.0368,159.7889,159.8532,49623.0
2020-10-09 13:40:00,174.1,174.46,174.05,174.46,46567.0,159.8715,160.2021,159.8256,160.2021,46567.0
2020-10-09 13:50:00,174.46,174.57,174.26,174.51,48804.0,160.2021,160.3031,160.0184,160.248,48804.0
2020-10-09 14:00:00,174.52,174.87,174.49,174.52,70293.0,160.2572,160.5786,160.2296,160.2572,70293.0
2020-10-09 14:10:00,174.53,174.53,174.2,174.24,34674.0,160.2664,160.2664,159.9633,160.0001,34674.0
2020-10-09 14:20:00,174.27,174.42,174.15,174.3,49480.0,160.0276,160.1654,159.9174,160.0552,49480.0
2020-10-09 14:30:00,174.31,174.42,174.17,174.34,47274.0,160.0644,160.1654,159.9358,160.0919,47274.0
2020-10-09 14:40:00,174.31,174.86,174.2,174.57,72144.0,160.0644,160.5694,159.9633,160.3031,72144.0
2020-10-09 14:50:00,174.58,174.73,174.29,174.3,73363.0,160.3123,160.45,160.046,160.0552,73363.0
2020-10-09 15:00:00,174.3,174.47,174.18,174.25,53261.0,160.0552,160.2113,159.945,160.0093,53261.0
2020-10-09 15:10:00,174.24,174.42,174.19,174.38,61421.0,160.0001,160.1654,159.9542,160.1286,61421.0
2020-10-09 15:20:00,174.38,174.63,174.36,174.46,76475.0,160.1286,160.3582,160.1103,160.2021,76475.0
2020-10-09 15:30:00,174.45,174.46,173.83,173.88,83463.0,160.1929,160.2021,159.6236,159.6695,83463.0
2020-10-09 15:40:00,173.85,173.94,173.16,173.19,106944.0,159.6419,159.7246,159.0083,159.0359,106944.0
2020-10-09 15:50:00,173.17,173.35,172.88,173.23,286525.0,159.0175,159.1828,158.7512,159.0726,286525.0
2020-10-12 09:30:00,174.84,174.84,173.33,174.32,153048.0,160.551,160.551,159.1644,160.0735,153048.0
2020-10-12 09:40:00,174.35,174.47,173.04,173.82,63717.0,160.1011,160.2113,158.8981,159.6144,63717.0
2020-10-12 09:50:00,173.88,174.06,173.22,173.22,54213.0,159.6695,159.8348,159.0634,159.0634,54213.0
2020-10-12 10:00:00,173.21,173.32,172.81,173.2,69532.0,159.0543,159.1553,158.6869,159.0451,69532.0
2020-10-12 10:10:00,173.2,173.41,173.0,173.3,54463.0,159.0451,159.2379,158.8614,159.1369,54463.0
2020-10-12 10:20:00,173.41,173.48,172.94,173.0,40817.0,159.2379,159.3022,158.8063,158.8614,40817.0
2020-10-12 10:30:00,172.98,173.13,172.66,172.66,47943.0,158.843,158.9808,158.5492,158.5492,47943.0
2020-10-12 10:40:00,172.74,172.99,172.7,172.99,38499.0,158.6227,158.8522,158.5859,158.8522,38499.0
2020-10-12 10:50:00,172.98,173.48,172.98,173.34,53386.0,158.843,159.3022,158.843,159.1736,53386.0
2020-10-12 11:00:00,173.34,173.79,173.33,173.63,34395.0,159.1736,159.5869,159.1644,159.4399,34395.0
2020-10-12 11:10:00,173.63,173.93,173.62,173.89,49505.0,159.4399,159.7154,159.4307,159.6787,49505.0
2020-10-12 11:20:00,173.9,174.45,173.9,174.34,51783.0,159.6879,160.1929,159.6879,160.0919,51783.0
2020-10-12 11:30:00,174.34,174.43,174.04,174.18,35053.0,160.0919,160.1745,159.8164,159.945,35053.0
2020-10-12 11:40:00,174.18,174.24,173.65,173.77,23277.0,159.945,160.0001,159.4583,159.5685,23277.0
2020-10-12 11:50:00,173.81,173.87,173.66,173.68,22322.0,159.6052,159.6603,159.4675,159.4858,22322.0
2020-10-12 12:00:00,173.71,173.86,173.66,173.81,15957.0,159.5134,159.6511,159.4675,159.6052,15957.0
2020-10-12 12:10:00,173.81,174.2,173.74,174.2,32660.0,159.6052,159.9633,159.5409,159.9633,32660.0
2020-10-12 12:20:00,174.18,174.45,174.18,174.36,26159.0,159.945,160.1929,159.945,160.1103,26159.0
2020-10-12 12:30:00,174.34,174.42,174.23,174.39,22037.0,160.0919,160.1654,159.9909,160.1378,22037.0
2020-10-12 12:40:00,174.39,174.44,174.05,174.14,32702.0,160.1378,160.1837,159.8256,159.9082,32702.0
2020-10-12 12:50:00,174.19,174.19,173.74,173.81,28233.0,159.9542,159.9542,159.5409,159.6052,28233.0
2020-10-12 13:00:00,173.8,173.91,173.43,173.44,26399.0,159.596,159.697,159.2563,159.2655,26399.0
2020-10-12 13:10:00,173.41,173.89,173.37,173.88,29413.0,159.2379,159.6787,159.2012,159.6695,29413.0
2020-10-12 13:20:00,173.84,173.86,173.66,173.69,33749.0,159.6328,159.6511,159.4675,159.495,33749.0
2020-10-12 13:30:00,173.69,173.83,173.34,173.44,48662.0,159.495,159.6236,159.1736,159.2655,48662.0
2020-10-12 13:40:00,173.41,173.42,172.97,173.03,28012.0,159.2379,159.2471,158.8339,158.889,28012.0
2020-10-12 13:50:00,173.05,173.14,172.99,173.11,25219.0,158.9073,158.99,158.8522,158.9624,25219.0
2020-10-12 14:00:00,173.09,173.36,173.05,173.31,28618.0,158.9441,159.192,158.9073,159.1461,28618.0
2020-10-12 14:10:00,173.31,173.34,172.98,173.21,35279.0,159.1461,159.1736,158.843,159.0543,35279.0
2020-10-12 14:20:00,173.19,173.22,173.01,173.14,28460.0,159.0359,159.0634,158.8706,158.99,28460.0
2020-10-12 14:30:00,173.17,173.32,172.98,173.06,29752.0,159.0175,159.1553,158.843,158.9165,29752.0
2020-10-12 14:40:00,173.1,173.16,172.78,172.85,32512.0,158.9532,159.0083,158.6594,158.7237,32512.0
2020-10-12 14:50:00,172.84,172.86,172.52,172.66,47782.0,158.7145,158.7329,158.4206,158.5492,47782.0
2020-10-12 15:00:00,172.65,172.92,172.64,172.7,51990.0,158.54,158.788,158.5308,158.5859,51990.0
2020-10-12 15:10:00,172.72,172.73,172.37,172.71,56467.0,158.6043,158.6135,158.2829,158.5951,56467.0
2020-10-12 15:20:00,172.75,173.03,172.7,172.97,45353.0,158.6318,158.889,158.5859,158.8339,45353.0
2020-10-12 15:30:00,172.96,173.13,172.75,172.89,53849.0,158.8247,158.9808,158.6318,158.7604,53849.0
2020-10-12 15:40:00,172.9,173.13,172.79,172.87,84724.0,158.7696,158.9808,158.6686,158.742,84724.0
2020-10-12 15:50:00,172.8,173.0,172.68,172.73,130900.0,158.6778,158.8614,158.5676,158.6135,130900.0
2020-10-13 09:30:00,172.86,173.6,172.85,173.14,104521.0,158.7329,159.4124,158.7237,158.99,104521.0
2020-10-13 09:40:00,173.14,173.67,172.91,173.17,75086.0,158.99,159.4767,158.7788,159.0175,75086.0
2020-10-13 09:50:00,173.17,173.3,172.63,173.09,38291.0,159.0175,159.1369,158.5217,158.9441,38291.0
2020-10-13 10:00:00,173.09,173.55,172.98,173.39,36384.0,158.9441,159.3665,158.843,159.2195,36384.0
2020-10-13 10:10:00,173.39,173.57,172.99,173.34,32747.0,159.2195,159.3848,158.8522,159.1736,32747.0
2020-10-13 10:20:00,173.27,173.51,173.22,173.47,62157.0,159.1093,159.3297,159.0634,159.293,62157.0
2020-10-13 10:30:00,173.42,174.37,173.3,174.37,68022.0,159.2471,160.1195,159.1369,160.1195,68022.0
2020-10-13 10:40:00,174.27,174.62,174.26,174.49,53220.0,160.0276,160.349,160.0184,160.2296,53220.0
2020-10-13 10:50:00,174.49,175.28,174.39,175.28,75138.0,160.2296,160.9551,160.1378,160.9551,75138.0
2020-10-13 11:00:00,175.28,175.85,175.25,175.68,57628.0,160.9551,161.4785,160.9275,161.3224,57628.0
2020-10-13 11:10:00,175.65,175.94,175.63,175.9,37345.0,161.2948,161.5611,161.2765,161.5244,37345.0
2020-10-13 11:20:00,175.92,175.92,175.3,175.44,36492.0,161.5428,161.5428,160.9734,161.102,36492.0
2020-10-13 11:30:00,175.42,175.59,175.1,175.1,27927.0,161.0836,161.2397,160.7898,160.7898,27927.0
2020-10-13 11:40:00,175.14,175.27,174.87,175.25,49479.0,160.8265,160.9459,160.5786,160.9275,49479.0
2020-10-13 11:50:00,175.29,175.8,175.22,175.77,42308.0,160.9643,161.4326,160.9,161.405,42308.0
2020-10-13 12:00:00,175.8,175.81,175.49,175.54,43473.0,161.4326,161.4418,161.1479,161.1938,43473.0
2020-10-13 12:10:00,175.54,175.58,175.12,175.13,56798.0,161.1938,161.2306,160.8082,160.8173,56798.0
2020-10-13 12:20:00,175.11,175.38,175.07,175.11,51518.0,160.799,161.0469,160.7622,160.799,51518.0
2020-10-13 12:30:00,175.08,175.1,174.66,174.73,42341.0,160.7714,160.7898,160.3857,160.45,42341.0
2020-10-13 12:40:00,174.73,174.96,174.57,174.94,24704.0,160.45,160.6612,160.3031,160.6429,24704.0
2020-10-13 12:50:00,174.91,175.19,174.9,175.18,23644.0,160.6153,160.8724,160.6061,160.8633,23644.0
2020-10-13 13:00:00,175.16,175.33,174.83,174.83,23304.0,160.8449,161.001,160.5419,160.5419,23304.0
2020-10-13 13:10:00,174.85,175.39,174.84,175.27,23795.0,160.5602,161.0561,160.551,160.9459,23795.0
2020-10-13 13:20:00,175.29,175.37,175.02,175.24,24925.0,160.9643,161.0377,160.7163,160.9183,24925.0
2020-10-13 13:30:00,175.28,175.36,175.09,175.31,22797.0,160.9551,161.0285,160.7806,160.9826,22797.0
2020-10-13 13:40:00,175.35,175.44,175.19,175.28,17061.0,161.0194,161.102,160.8724,160.9551,17061.0
2020-10-13 13:50:00,175.28,175.31,174.8,174.89,30550.0,160.9551,160.9826,160.5143,160.597,30550.0
2020-10-13 14:00:00,174.87,175.25,174.71,175.09,39092.0,160.5786,160.9275,160.4317,160.7806,39092.0
2020-10-13 14:10:00,175.06,175.31,175.02,175.28,32092.0,160.7531,160.9826,160.7163,160.9551,32092.0
2020-10-13 14:20:00,175.24,175.29,174.8,174.81,35236.0,160.9183,160.9643,160.5143,160.5235,35236.0
2020-10-13 14:30:00,174.84,175.09,174.41,174.94,58326.0,160.551,160.7806,160.1562,160.6429,58326.0
2020-10-13 14:40:00,174.89,175.06,174.68,174.76,48399.0,160.597,160.7531,160.4041,160.4776,48399.0
2020-10-13 14:50:00,174.72,174.98,174.66,174.67,81136.0,160.4408,160.6796,160.3857,160.3949,81136.0
2020-10-13 15:00:00,174.65,175.11,174.62,174.89,60093.0,160.3766,160.799,160.349,160.597,60093.0
2020-10-13 15:10:00,174.95,175.25,174.95,175.21,47315.0,160.652,160.9275,160.652,160.8908,47315.0
2020-10-13 15:20:00,175.19,175.45,175.13,175.43,57468.0,160.8724,161.1112,160.8173,161.0928,57468.0
2020-10-13 15:30:00,175.46,175.88,175.41,175.56,124239.0,161.1204,161.506,161.0745,161.2122,124239.0
2020-10-13 15:40:00,175.59,175.69,175.31,175.31,64994.0,161.2397,161.3316,160.9826,160.9826,64994.0
2020-10-13 15:50:00,175.34,175.53,175.27,175.27,198336.0,161.0102,161.1846,160.9459,160.9459,198336.0
2020-10-14 09:30:00,175.12,175.9,174.14,174.16,86672.0,160.8082,161.5244,159.9082,159.9266,86672.0
2020-10-14 09:40:00,174.11,175.0,174.11,174.99,44540.0,159.8807,160.698,159.8807,160.6888,44540.0
2020-10-14 09:50:00,174.95,175.05,174.65,174.95,39916.0,160.652,160.7439,160.3766,160.652,39916.0
2020-10-14 10:00:00,174.98,175.29,174.56,175.22,42795.0,160.6796,160.9643,160.2939,160.9,42795.0
2020-10-14 10:10:00,175.2,175.2,174.78,175.05,26330.0,160.8816,160.8816,160.4959,160.7439,26330.0
2020-10-14 10:20:00,175.05,175.2,174.17,174.22,28562.0,160.7439,160.8816,159.9358,159.9817,28562.0
2020-10-14 10:30:00,174.27,174.43,173.73,174.36,48782.0,160.0276,160.1745,159.5318,160.1103,48782.0
2020-10-14 10:40:00,174.38,174.53,174.3,174.34,44034.0,160.1286,160.2664,160.0552,160.0919,44034.0
2020-10-14 10:50:00,174.36,174.38,173.92,174.06,39764.0,160.1103,160.1286,159.7062,159.8348,39764.0
2020-10-14 11:00:00,174.26,174.3,173.68,174.15,26668.0,160.0184,160.0552,159.4858,159.9174,26668.0
2020-10-14 11:10:00,174.16,174.25,173.77,173.83,26917.0,159.9266,160.0093,159.5685,159.6236,26917.0
2020-10-14 11:20:00,173.85,173.88,173.2,173.27,34148.0,159.6419,159.6695,159.0451,159.1093,34148.0
2020-10-14 11:30:00,173.31,173.43,172.76,172.9,46390.0,159.1461,159.2563,158.641,158.7696,46390.0
2020-10-14 11:40:00,172.83,173.08,172.06,172.2,91585.0,158.7053,158.9349,157.9982,158.1268,91585.0
2020-10-14 11:50:00,172.18,172.21,171.21,171.37,177359.0,158.1084,158.136,157.2177,157.3646,177359.0
2020-10-14 12:00:00,171.42,172.17,171.36,172.01,113407.0,157.4105,158.0992,157.3554,157.9523,113407.0
2020-10-14 12:10:00,172.0,172.07,171.6,171.7,83958.0,157.9431,158.0074,157.5758,157.6677,83958.0
2020-10-14 12:20:00,171.69,172.18,171.6,172.15,52078.0,157.6585,158.1084,157.5758,158.0809,52078.0
2020-10-14 12:30:00,172.1,172.58,172.04,172.33,80856.0,158.035,158.4757,157.9799,158.2462,80856.0
2020-10-14 12:40:00,172.45,172.82,172.4,172.53,26410.0,158.3564,158.6961,158.3105,158.4298,26410.0
2020-10-14 12:50:00,172.5,173.08,172.48,172.95,37041.0,158.4023,158.9349,158.3839,158.8155,37041.0
2020-10-14 13:00:00,172.95,173.21,172.87,173.1,23575.0,158.8155,159.0543,158.742,158.9532,23575.0
2020-10-14 13:10:00,173.11,173.28,173.1,173.13,24030.0,158.9624,159.1185,158.9532,158.9808,24030.0
2020-10-14 13:20:00,173.14,173.22,173.03,173.07,23961.0,158.99,159.0634,158.889,158.9257,23961.0
2020-10-14 13:30:00,173.07,173.1,172.56,172.98,23306.0,158.9257,158.9532,158.4574,158.843,23306.0
2020-10-14 13:40:00,172.98,173.37,172.96,173.37,32166.0,158.843,159.2012,158.8247,159.2012,32166.0
2020-10-14 13:50:00,173.28,173.5,173.22,173.37,21708.0,159.1185,159.3206,159.0634,159.2012,21708.0
2020-10-14 14:00:00,173.37,173.54,173.28,173.45,19868.0,159.2012,159.3573,159.1185,159.2746,19868.0
2020-10-14 14:10:00,173.41,173.57,173.35,173.38,21616.0,159.2379,159.3848,159.1828,159.2104,21616.0
2020-10-14 14:20:00,173.38,173.46,172.9,173.03,24294.0,159.2104,159.2838,158.7696,158.889,24294.0
2020-10-14 14:30:00,173.07,173.17,172.44,172.5,154178.0,158.9257,159.0175,158.3472,158.4023,154178.0
2020-10-14 14:40:00,172.56,173.27,172.56,173.16,28725.0,158.4574,159.1093,158.4574,159.0083,28725.0
2020-10-14 14:50:00,173.13,173.51,173.1,173.42,23723.0,158.9808,159.3297,158.9532,159.2471,23723.0
2020-10-14 15:00:00,173.43,173.86,173.29,173.71,35426.0,159.2563,159.6511,159.1277,159.5134,35426.0
2020-10-14 15:10:00,173.75,173.92,173.71,173.92,28939.0,159.5501,159.7062,159.5134,159.7062,28939.0
2020-10-14 15:20:00,173.91,174.0,173.64,173.72,44188.0,159.697,159.7797,159.4491,159.5226,44188.0
2020-10-14 15:30:00,173.66,174.03,173.46,173.52,46995.0,159.4675,159.8072,159.2838,159.3389,46995.0
2020-10-14 15:40:00,173.5,173.81,173.5,173.81,79662.0,159.3206,159.6052,159.3206,159.6052,79662.0
2020-10-14 15:50:00,173.84,173.96,173.35,173.61,248716.0,159.6328,159.743,159.1828,159.4216,248716.0
2020-10-15 09:30:00,171.56,172.15,171.01,171.89,98607.0,157.5391,158.0809,157.034,157.8421,98607.0
2020-10-15 09:40:00,171.89,173.25,171.78,173.24,61861.0,157.8421,159.091,157.7411,159.0818,61861.0
2020-10-15 09:50:00,173.13,173.79,172.89,173.73,41809.0,158.9808,159.5869,158.7604,159.5318,41809.0
2020-10-15 10:00:00,173.67,174.07,173.43,173.84,60146.0,159.4767,159.844,159.2563,159.6328,60146.0
2020-10-15 10:10:00,173.82,174.1,173.41,173.79,50942.0,159.6144,159.8715,159.2379,159.5869,50942.0
2020-10-15 10:20:00,173.76,173.91,173.44,173.83,31301.0,159.5593,159.697,159.2655,159.6236,31301.0
2020-10-15 10:30:00,173.81,173.9,173.47,173.87,63978.0,159.6052,159.6879,159.293,159.6603,63978.0
2020-10-15 10:40:00,173.83,174.25,173.78,173.96,173615.0,159.6236,160.0093,159.5777,159.743,173615.0
2020-10-15 10:50:00,173.9,173.92,173.18,173.73,43582.0,159.6879,159.7062,159.0267,159.5318,43582.0
2020-10-15 11:00:00,173.72,174.29,173.47,174.05,38524.0,159.5226,160.046,159.293,159.8256,38524.0
2020-10-15 11:10:00,173.98,174.47,173.86,174.35,50601.0,159.7613,160.2113,159.6511,160.1011,50601.0
2020-10-15 11:20:00,174.34,174.55,174.18,174.36,19361.0,160.0919,160.2847,159.945,160.1103,19361.0
2020-10-15 11:30:00,174.38,174.67,174.33,174.65,25932.0,160.1286,160.3949,160.0827,160.3766,25932.0
2020-10-15 11:40:00,174.7,174.8,174.46,174.58,25673.0,160.4225,160.5143,160.2021,160.3123,25673.0
2020-10-15 11:50:00,174.59,174.85,174.27,174.3,26602.0,160.3215,160.5602,160.0276,160.0552,26602.0
2020-10-15 12:00:00,174.34,174.64,174.27,174.53,18892.0,160.0919,160.3674,160.0276,160.2664,18892.0
2020-10-15 12:10:00,174.49,174.56,174.08,174.24,44650.0,160.2296,160.2939,159.8532,160.0001,44650.0
2020-10-15 12:20:00,174.26,174.44,174.13,174.41,39743.0,160.0184,160.1837,159.8991,160.1562,39743.0
2020-10-15 12:30:00,174.41,174.6,174.2,174.47,45182.0,160.1562,160.3307,159.9633,160.2113,45182.0
2020-10-15 12:40:00,174.45,174.56,174.16,174.47,18006.0,160.1929,160.2939,159.9266,160.2113,18006.0
2020-10-15 12:50:00,174.54,174.89,174.5,174.89,43408.0,160.2756,160.597,160.2388,160.597,43408.0
2020-10-15 13:00:00,174.89,175.07,174.67,175.05,41241.0,160.597,160.7622,160.3949,160.7439,41241.0
2020-10-15 13:10:00,175.05,175.45,175.02,175.44,30027.0,160.7439,161.1112,160.7163,161.102,30027.0
2020-10-15 13:20:00,175.45,175.53,175.29,175.43,24976.0,161.1112,161.1846,160.9643,161.0928,24976.0
2020-10-15 13:30:00,175.43,175.71,175.26,175.68,24995.0,161.0928,161.3499,160.9367,161.3224,24995.0
2020-10-15 13:40:00,175.69,175.99,175.67,175.94,47175.0,161.3316,161.6071,161.3132,161.5611,47175.0
2020-10-15 13:50:00,175.92,176.2,175.88,176.06,74463.0,161.5428,161.7999,161.506,161.6713,74463.0
2020-10-15 14:00:00,176.05,176.22,175.94,176.18,37120.0,161.6622,161.8183,161.5611,161.7815,37120.0
2020-10-15 14:10:00,176.15,176.19,176.0,176.17,24049.0,161.754,161.7907,161.6162,161.7723,24049.0
2020-10-15 14:20:00,176.2,176.24,175.9,176.08,59253.0,161.7999,161.8366,161.5244,161.6897,59253.0
2020-10-15 14:30:00,176.06,176.11,175.8,175.83,31509.0,161.6713,161.7172,161.4326,161.4601,31509.0
2020-10-15 14:40:00,175.82,175.84,175.31,175.47,48505.0,161.4509,161.4693,160.9826,161.1296,48505.0
2020-10-15 14:50:00,175.48,175.95,175.48,175.84,62318.0,161.1387,161.5703,161.1387,161.4693,62318.0
2020-10-15 15:00:00,175.82,175.88,175.46,175.86,52585.0,161.4509,161.506,161.1204,161.4877,52585.0
2020-10-15 15:10:00,175.85,176.15,175.73,176.15,61857.0,161.4785,161.754,161.3683,161.754,61857.0
2020-10-15 15:20:00,176.13,176.22,176.0,176.18,47451.0,161.7356,161.8183,161.6162,161.7815,47451.0
2020-10-15 15:30:00,176.18,176.23,176.0,176.05,60114.0,161.7815,161.8274,161.6162,161.6622,60114.0
2020-10-15 15:40:00,176.04,176.4,175.81,175.88,90216.0,161.653,161.9835,161.4418,161.506,90216.0
2020-10-15 15:50:00,175.81,176.23,175.8,176.03,355913.0,161.4418,161.8274,161.4326,161.6438,355913.0
2020-10-16 09:30:00,176.79,177.74,176.73,177.48,265493.0,162.3417,163.214,162.2866,162.9753,265493.0
2020-10-16 09:40:00,177.41,178.07,177.05,177.47,52339.0,162.911,163.5171,162.5804,162.9661,52339.0
2020-10-16 09:50:00,177.5,178.39,177.42,178.31,50445.0,162.9936,163.8109,162.9202,163.7375,50445.0
2020-10-16 10:00:00,178.36,178.64,178.06,178.59,44533.0,163.7834,164.0405,163.5079,163.9946,44533.0
2020-10-16 10:10:00,178.59,179.44,178.33,179.31,113528.0,163.9946,164.7751,163.7558,164.6557,113528.0
2020-10-16 10:20:00,179.3,180.16,179.29,180.0,139812.0,164.6465,165.4363,164.6374,165.2893,139812.0
2020-10-16 10:30:00,180.03,180.61,179.86,180.6,240380.0,165.3169,165.8495,165.1608,165.8403,240380.0
2020-10-16 10:40:00,180.57,180.67,179.9,179.95,83729.0,165.8127,165.9046,165.1975,165.2434,83729.0
2020-10-16 10:50:00,179.96,180.41,179.74,179.82,66420.0,165.2526,165.6658,165.0506,165.124,66420.0
2020-10-16 11:00:00,179.79,179.79,179.4,179.44,50270.0,165.0965,165.0965,164.7384,164.7751,50270.0
2020-10-16 11:10:00,179.34,179.34,178.84,178.87,55799.0,164.6833,164.6833,164.2241,164.2517,55799.0
2020-10-16 11:20:00,178.85,178.85,178.31,178.39,51005.0,164.2333,164.2333,163.7375,163.8109,51005.0
2020-10-16 11:30:00,178.3,178.58,178.22,178.23,34444.0,163.7283,163.9854,163.6548,163.664,34444.0
2020-10-16 11:40:00,178.21,178.81,178.05,178.81,31120.0,163.6456,164.1966,163.4987,164.1966,31120.0
2020-10-16 11:50:00,178.83,179.28,178.81,179.25,41466.0,164.215,164.6282,164.1966,164.6006,41466.0
2020-10-16 12:00:00,179.3,179.3,178.68,179.1,36895.0,164.6465,164.6465,164.0772,164.4629,36895.0
2020-10-16 12:10:00,179.19,179.4,179.1,179.28,33030.0,164.5455,164.7384,164.4629,164.6282,33030.0
2020-10-16 12:20:00,179.32,179.33,179.02,179.09,30610.0,164.6649,164.6741,164.3894,164.4537,30610.0
2020-10-16 12:30:00,179.07,179.1,178.74,178.88,19999.0,164.4353,164.4629,164.1323,164.2609,19999.0
2020-10-16 12:40:00,178.84,178.84,178.57,178.69,28851.0,164.2241,164.2241,163.9762,164.0864,28851.0
2020-10-16 12:50:00,178.73,178.89,178.38,178.8,29758.0,164.1231,164.27,163.8017,164.1874,29758.0
2020-10-16 13:00:00,178.8,178.87,178.54,178.8,28867.0,164.1874,164.2517,163.9487,164.1874,28867.0
2020-10-16 13:10:00,178.8,179.08,178.76,179.07,31408.0,164.1874,164.4445,164.1507,164.4353,31408.0
2020-10-16 13:20:00,179.11,179.22,178.78,179.0,40173.0,164.4721,164.5731,164.169,164.3711,40173.0
2020-10-16 13:30:00,179.02,179.03,178.87,179.0,31624.0,164.3894,164.3986,164.2517,164.3711,31624.0
2020-10-16 13:40:00,179.0,179.12,178.85,178.98,32340.0,164.3711,164.4813,164.2333,164.3527,32340.0
2020-10-16 13:50:00,178.94,179.15,178.8,178.92,38471.0,164.316,164.5088,164.1874,164.2976,38471.0
2020-10-16 14:00:00,178.92,179.21,178.8,179.18,44650.0,164.2976,164.5639,164.1874,164.5363,44650.0
2020-10-16 14:10:00,179.21,179.36,179.11,179.27,27689.0,164.5639,164.7016,164.4721,164.619,27689.0
2020-10-16 14:20:00,179.24,179.47,179.12,179.36,49111.0,164.5914,164.8026,164.4813,164.7016,49111.0
2020-10-16 14:30:00,179.36,179.45,179.14,179.34,36728.0,164.7016,164.7843,164.4996,164.6833,36728.0
2020-10-16 14:40:00,179.35,179.35,179.0,179.17,48594.0,164.6925,164.6925,164.3711,164.5272,48594.0
2020-10-16 14:50:00,179.19,179.46,179.18,179.46,32585.0,164.5455,164.7935,164.5363,164.7935,32585.0
2020-10-16 15:00:00,179.47,179.47,179.26,179.4,104659.0,164.8026,164.8026,164.6098,164.7384,104659.0
2020-10-16 15:10:00,179.4,179.47,178.91,178.99,74221.0,164.7384,164.8026,164.2884,164.3619,74221.0
2020-10-16 15:20:00,178.98,179.06,178.67,178.77,53658.0,164.3527,164.4262,164.068,164.1599,53658.0
2020-10-16 15:30:00,178.74,178.88,178.48,178.5,80215.0,164.1323,164.2609,163.8936,163.9119,80215.0
2020-10-16 15:40:00,178.5,178.78,178.34,178.39,144718.0,163.9119,164.169,163.765,163.8109,144718.0
2020-10-16 15:50:00,178.33,178.33,177.69,177.74,280026.0,163.7558,163.7558,163.1681,163.214,280026.0
2020-10-19 09:30:00,178.23,179.22,178.17,179.07,124897.0,163.664,164.5731,163.6089,164.4353,124897.0
2020-10-19 09:40:00,179.06,179.85,178.94,179.82,58900.0,164.4262,165.1516,164.316,165.124,58900.0
2020-10-19 09:50:00,179.83,179.91,179.44,179.63,79333.0,165.1332,165.2067,164.7751,164.9496,79333.0
2020-10-19 10:00:00,179.54,179.73,179.0,179.17,82565.0,164.8669,165.0414,164.3711,164.5272,82565.0
2020-10-19 10:10:00,179.2,179.38,178.63,179.34,58898.0,164.5547,164.72,164.0313,164.6833,58898.0
2020-10-19 10:20:00,179.31,179.5,179.12,179.4,64576.0,164.6557,164.8302,164.4813,164.7384,64576.0
2020-10-19 10:30:00,179.4,179.42,178.53,178.66,52566.0,164.7384,164.7567,163.9395,164.0588,52566.0
2020-10-19 10:40:00,178.67,178.69,177.81,177.99,86354.0,164.068,164.0864,163.2783,163.4436,86354.0
2020-10-19 10:50:00,177.97,178.27,177.77,178.0,62623.0,163.4252,163.7007,163.2416,163.4528,62623.0
2020-10-19 11:00:00,178.0,178.71,178.0,178.68,61434.0,163.4528,164.1048,163.4528,164.0772,61434.0
2020-10-19 11:10:00,178.69,178.73,178.26,178.3,95783.0,164.0864,164.1231,163.6915,163.7283,95783.0
2020-10-19 11:20:00,178.32,178.49,177.78,178.23,96959.0,163.7466,163.9027,163.2508,163.664,96959.0
2020-10-19 11:30:00,178.23,178.54,178.12,178.46,53163.0,163.664,163.9487,163.563,163.8752,53163.0
2020-10-19 11:40:00,178.46,178.63,178.18,178.19,32641.0,163.8752,164.0313,163.6181,163.6273,32641.0
2020-10-19 11:50:00,178.19,178.25,177.7,177.81,56570.0,163.6273,163.6824,163.1773,163.2783,56570.0
2020-10-19 12:00:00,177.83,178.41,177.79,178.3,37907.0,163.2967,163.8293,163.2599,163.7283,37907.0
2020-10-19 12:10:00,178.34,178.82,178.34,178.6,26002.0,163.765,164.2058,163.765,164.0037,26002.0
2020-10-19 12:20:00,178.59,178.7,178.43,178.61,24218.0,163.9946,164.0956,163.8476,164.0129,24218.0
2020-10-19 12:30:00,178.62,178.7,178.37,178.39,25833.0,164.0221,164.0956,163.7925,163.8109,25833.0
2020-10-19 12:40:00,178.43,178.77,178.41,178.71,16103.0,163.8476,164.1599,163.8293,164.1048,16103.0
2020-10-19 12:50:00,178.76,178.85,178.38,178.56,22500.0,164.1507,164.2333,163.8017,163.967,22500.0
2020-10-19 13:00:00,178.56,178.57,177.95,177.95,32521.0,163.967,163.9762,163.4069,163.4069,32521.0
2020-10-19 13:10:00,177.96,178.18,177.92,178.07,28082.0,163.4161,163.6181,163.3793,163.5171,28082.0
2020-10-19 13:20:00,178.06,178.21,177.85,177.97,24399.0,163.5079,163.6456,163.315,163.4252,24399.0
2020-10-19 13:30:00,177.99,178.07,177.6,177.65,37190.0,163.4436,163.5171,163.0855,163.1314,37190.0
2020-10-19 13:40:00,177.66,177.67,177.15,177.27,59898.0,163.1406,163.1498,162.6723,162.7824,59898.0
2020-10-19 13:50:00,177.25,177.32,176.79,176.91,47692.0,162.7641,162.8284,162.3417,162.4519,47692.0
2020-10-19 14:00:00,176.88,176.88,176.52,176.72,46581.0,162.4243,162.4243,162.0937,162.2774,46581.0
2020-10-19 14:10:00,176.71,177.16,176.68,176.97,40074.0,162.2682,162.6814,162.2407,162.507,40074.0
2020-10-19 14:20:00,176.98,177.19,176.86,177.17,49617.0,162.5161,162.709,162.406,162.6906,49617.0
2020-10-19 14:30:00,177.16,177.16,176.22,176.34,90715.0,162.6814,162.6814,161.8183,161.9285,90715.0
2020-10-19 14:40:00,176.31,176.47,175.61,175.68,97830.0,161.9009,162.0478,161.2581,161.3224,97830.0
2020-10-19 14:50:00,175.64,175.96,175.16,175.57,83501.0,161.2857,161.5795,160.8449,161.2214,83501.0
2020-10-19 15:00:00,175.59,175.59,174.82,175.36,74403.0,161.2397,161.2397,160.5327,161.0285,74403.0
2020-10-19 15:10:00,175.39,175.69,175.22,175.57,49888.0,161.0561,161.3316,160.9,161.2214,49888.0
2020-10-19 15:20:00,175.55,175.86,175.16,175.83,83484.0,161.203,161.4877,160.8449,161.4601,83484.0
2020-10-19 15:30:00,175.82,176.24,175.79,176.2,73631.0,161.4509,161.8366,161.4234,161.7999,73631.0
2020-10-19 15:40:00,176.2,176.32,175.65,175.74,88520.0,161.7999,161.9101,161.2948,161.3775,88520.0
2020-10-19 15:50:00,175.73,175.8,174.86,175.13,308960.0,161.3683,161.4326,160.5694,160.8173,308960.0
2020-10-20 09:30:00,175.5,176.11,174.51,175.35,108579.0,161.7031,162.2652,160.7909,161.5649,108579.0
2020-10-20 09:40:00,175.35,176.5,175.2,176.25,72697.0,161.5649,162.6245,161.4267,162.3942,72697.0
2020-10-20 09:50:00,176.28,177.01,175.91,177.0,45581.0,162.4218,163.0944,162.0809,163.0852,45581.0
2020-10-20 10:00:00,177.01,177.14,176.56,176.58,45374.0,163.0944,163.2142,162.6798,162.6982,45374.0
2020-10-20 10:10:00,176.57,177.3,176.57,177.01,36528.0,162.689,163.3616,162.689,163.0944,36528.0
2020-10-20 10:20:00,176.99,177.27,176.8,177.1,53140.0,163.076,163.334,162.9009,163.1773,53140.0
2020-10-20 10:30:00,177.14,177.37,177.02,177.27,44127.0,163.2142,163.4261,163.1036,163.334,44127.0
2020-10-20 10:40:00,177.35,177.6,176.98,177.1,40132.0,163.4077,163.638,163.0668,163.1773,40132.0
2020-10-20 10:50:00,177.09,177.38,176.79,176.9,22960.0,163.1681,163.4353,162.8917,162.9931,22960.0
2020-10-20 11:00:00,176.79,176.91,176.07,176.37,26205.0,162.8917,163.0023,162.2283,162.5047,26205.0
2020-10-20 11:10:00,176.36,176.73,176.3,176.73,30517.0,162.4955,162.8364,162.4402,162.8364,30517.0
2020-10-20 11:20:00,176.72,177.14,176.48,176.81,24689.0,162.8272,163.2142,162.6061,162.9101,24689.0
2020-10-20 11:30:00,176.81,177.09,176.66,177.09,23103.0,162.9101,163.1681,162.7719,163.1681,23103.0
2020-10-20 11:40:00,177.06,177.5,177.04,177.37,28635.0,163.1405,163.5459,163.1221,163.4261,28635.0
2020-10-20 11:50:00,177.39,177.57,177.32,177.55,34443.0,163.4445,163.6104,163.38,163.592,34443.0
2020-10-20 12:00:00,177.51,177.71,177.37,177.52,30758.0,163.5551,163.7394,163.4261,163.5643,30758.0
2020-10-20 12:10:00,177.53,177.89,177.53,177.71,25373.0,163.5735,163.9052,163.5735,163.7394,25373.0
2020-10-20 12:20:00,177.69,177.82,177.57,177.7,16838.0,163.721,163.8407,163.6104,163.7302,16838.0
2020-10-20 12:30:00,177.71,178.43,177.49,178.09,22021.0,163.7394,164.4028,163.5367,164.0895,22021.0
2020-10-20 12:40:00,178.2,178.3,177.84,177.84,22955.0,164.1909,164.283,163.8592,163.8592,22955.0
2020-10-20 12:50:00,177.86,178.02,177.65,178.02,24733.0,163.8776,164.025,163.6841,164.025,24733.0
2020-10-20 13:00:00,178.0,178.49,177.98,178.25,26645.0,164.0066,164.4581,163.9882,164.2369,26645.0
2020-10-20 13:10:00,178.29,178.88,178.28,178.8,43987.0,164.2738,164.8174,164.2646,164.7437,43987.0
2020-10-20 13:20:00,178.82,179.18,178.73,178.97,52449.0,164.7621,165.0938,164.6792,164.9003,52449.0
2020-10-20 13:30:00,178.98,179.09,178.93,179.07,37869.0,164.9095,165.0109,164.8635,164.9925,37869.0
2020-10-20 13:40:00,179.06,179.27,178.93,179.09,46023.0,164.9832,165.1767,164.8635,165.0109,46023.0
2020-10-20 13:50:00,179.06,179.07,178.67,178.96,105232.0,164.9832,164.9925,164.6239,164.8911,105232.0
2020-10-20 14:00:00,178.93,179.11,178.36,178.38,105132.0,164.8635,165.0293,164.3383,164.3567,105132.0
2020-10-20 14:10:00,178.37,178.78,178.3,178.48,61176.0,164.3475,164.7253,164.283,164.4488,61176.0
2020-10-20 14:20:00,178.51,178.51,177.74,177.81,26926.0,164.4765,164.4765,163.767,163.8315,26926.0
2020-10-20 14:30:00,177.79,177.92,177.48,177.69,35458.0,163.8131,163.9329,163.5275,163.721,35458.0
2020-10-20 14:40:00,177.71,177.96,177.25,177.47,58517.0,163.7394,163.9697,163.3155,163.5182,58517.0
2020-10-20 14:50:00,177.52,177.77,177.4,177.66,61337.0,163.5643,163.7947,163.4537,163.6933,61337.0
2020-10-20 15:00:00,177.7,177.96,176.83,176.95,56543.0,163.7302,163.9697,162.9286,163.0391,56543.0
2020-10-20 15:10:00,176.95,177.15,176.26,177.06,55579.0,163.0391,163.2234,162.4034,163.1405,55579.0
2020-10-20 15:20:00,177.0,177.49,176.76,177.45,50535.0,163.0852,163.5367,162.8641,163.4998,50535.0
2020-10-20 15:30:00,177.41,177.45,176.65,177.08,76850.0,163.463,163.4998,162.7627,163.1589,76850.0
2020-10-20 15:40:00,177.07,178.03,176.93,177.03,150281.0,163.1497,164.0342,163.0207,163.1128,150281.0
2020-10-20 15:50:00,176.96,177.74,176.9,177.1,345345.0,163.0483,163.767,162.9931,163.1773,345345.0
2020-10-21 09:30:00,177.04,178.11,176.83,177.79,106837.0,163.1221,164.1079,162.9286,163.8131,106837.0
2020-10-21 09:40:00,177.84,179.0,177.72,178.6,40993.0,163.8592,164.928,163.7486,164.5594,40993.0
2020-10-21 09:50:00,178.67,179.0,178.37,178.81,40189.0,164.6239,164.928,164.3475,164.7529,40189.0
2020-10-21 10:00:00,178.79,179.61,178.63,179.49,64647.0,164.7345,165.49,164.5871,165.3794,64647.0
2020-10-21 10:10:00,179.52,179.6,179.23,179.52,48412.0,165.4071,165.4808,165.1399,165.4071,48412.0
2020-10-21 10:20:00,179.48,179.59,179.33,179.49,42601.0,165.3702,165.4716,165.232,165.3794,42601.0
2020-10-21 10:30:00,179.52,179.58,178.87,179.21,64055.0,165.4071,165.4624,164.8082,165.1215,64055.0
2020-10-21 10:40:00,179.21,179.24,178.01,178.11,47635.0,165.1215,165.1491,164.0158,164.1079,47635.0
2020-10-21 10:50:00,178.1,178.13,177.52,177.52,33317.0,164.0987,164.1264,163.5643,163.5643,33317.0
2020-10-21 11:00:00,177.69,177.69,177.05,177.12,34374.0,163.721,163.721,163.1313,163.1958,34374.0
2020-10-21 11:10:00,177.08,177.08,176.42,176.46,39327.0,163.1589,163.1589,162.5508,162.5876,39327.0
2020-10-21 11:20:00,176.43,176.71,175.82,176.64,49597.0,162.56,162.818,161.998,162.7535,49597.0
2020-10-21 11:30:00,176.73,176.91,176.59,176.81,32803.0,162.8364,163.0023,162.7074,162.9101,32803.0
2020-10-21 11:40:00,176.78,176.95,176.66,176.79,30156.0,162.8825,163.0391,162.7719,162.8917,30156.0
2020-10-21 11:50:00,176.79,176.88,176.3,176.44,36522.0,162.8917,162.9746,162.4402,162.5692,36522.0
2020-10-21 12:00:00,176.5,176.55,175.85,176.17,42002.0,162.6245,162.6706,162.0256,162.3204,42002.0
2020-10-21 12:10:00,176.15,176.15,175.71,175.85,28092.0,162.302,162.302,161.8966,162.0256,28092.0
2020-10-21 12:20:00,175.91,177.14,175.91,176.45,53656.0,162.0809,163.2142,162.0809,162.5784,53656.0
2020-10-21 12:30:00,176.52,176.53,175.63,175.82,46792.0,162.6429,162.6521,161.8229,161.998,46792.0
2020-10-21 12:40:00,175.81,176.0,175.62,175.68,21343.0,161.9887,162.1638,161.8137,161.869,21343.0
2020-10-21 12:50:00,175.71,176.01,175.55,175.69,28598.0,161.8966,162.173,161.7492,161.8782,28598.0
2020-10-21 13:00:00,175.73,176.03,175.69,175.81,35524.0,161.915,162.1915,161.8782,161.9887,35524.0
2020-10-21 13:10:00,175.81,176.22,175.77,176.17,26930.0,161.9887,162.3665,161.9519,162.3204,26930.0
2020-10-21 13:20:00,176.15,176.22,175.96,176.04,21957.0,162.302,162.3665,162.127,162.2007,21957.0
2020-10-21 13:30:00,176.08,176.18,175.62,175.64,16286.0,162.2375,162.3297,161.8137,161.8321,16286.0
2020-10-21 13:40:00,175.66,175.97,175.61,175.68,19907.0,161.8505,162.1362,161.8045,161.869,19907.0
2020-10-21 13:50:00,175.68,175.85,175.55,175.66,29652.0,161.869,162.0256,161.7492,161.8505,29652.0
2020-10-21 14:00:00,175.66,175.93,175.63,175.82,25219.0,161.8505,162.0993,161.8229,161.998,25219.0
2020-10-21 14:10:00,175.81,176.01,175.7,175.76,21059.0,161.9887,162.173,161.8874,161.9427,21059.0
2020-10-21 14:20:00,175.77,175.94,175.56,175.8,41580.0,161.9519,162.1085,161.7584,161.9795,41580.0
2020-10-21 14:30:00,175.78,176.0,175.64,175.72,33946.0,161.9611,162.1638,161.8321,161.9058,33946.0
2020-10-21 14:40:00,175.71,175.8,175.56,175.57,37896.0,161.8966,161.9795,161.7584,161.7676,37896.0
2020-10-21 14:50:00,175.56,175.75,175.49,175.73,57378.0,161.7584,161.9335,161.6939,161.915,57378.0
2020-10-21 15:00:00,175.74,175.8,175.19,175.3,24140.0,161.9243,161.9795,161.4175,161.5188,24140.0
2020-10-21 15:10:00,175.28,175.47,175.2,175.36,20584.0,161.5004,161.6755,161.4267,161.5741,20584.0
2020-10-21 15:20:00,175.39,175.78,175.35,175.58,25658.0,161.6018,161.9611,161.5649,161.7768,25658.0
2020-10-21 15:30:00,175.65,175.76,175.25,175.4,38066.0,161.8413,161.9427,161.4728,161.611,38066.0
2020-10-21 15:40:00,175.43,175.45,174.72,174.77,84883.0,161.6386,161.657,160.9844,161.0305,84883.0
2020-10-21 15:50:00,174.7,175.13,174.32,174.5,302018.0,160.966,161.3622,160.6159,160.7817,302018.0
2020-10-22 09:30:00,174.94,175.25,174.13,174.3,113090.0,161.1871,161.4728,160.4408,160.5975,113090.0
2020-10-22 09:40:00,174.36,174.77,173.84,173.9,51099.0,160.6527,161.0305,160.1736,160.2289,51099.0
2020-10-22 09:50:00,173.89,174.22,173.64,173.79,71613.0,160.2197,160.5237,159.9893,160.1275,71613.0
2020-10-22 10:00:00,173.82,174.44,173.64,173.8,59483.0,160.1552,160.7264,159.9893,160.1368,59483.0
2020-10-22 10:10:00,173.8,174.04,173.63,173.67,45887.0,160.1368,160.3579,159.9801,160.017,45887.0
2020-10-22 10:20:00,173.63,173.71,172.72,172.96,61384.0,159.9801,160.0538,159.1417,159.3628,61384.0
2020-10-22 10:30:00,172.95,173.0,171.72,171.76,65958.0,159.3536,159.3997,158.2203,158.2571,65958.0
2020-10-22 10:40:00,171.75,171.77,171.08,171.41,121917.0,158.2479,158.2664,157.6306,157.9347,121917.0
2020-10-22 10:50:00,171.43,171.91,170.73,171.53,100444.0,157.9531,158.3953,157.3081,158.0452,100444.0
2020-10-22 11:00:00,171.56,171.97,171.5,171.56,45825.0,158.0729,158.4506,158.0176,158.0729,45825.0
2020-10-22 11:10:00,171.56,172.21,171.52,171.9,55294.0,158.0729,158.6718,158.036,158.3861,55294.0
2020-10-22 11:20:00,171.9,172.46,171.78,171.9,54830.0,158.3861,158.9021,158.2756,158.3861,54830.0
2020-10-22 11:30:00,171.95,172.08,171.45,171.54,31884.0,158.4322,158.552,157.9715,158.0544,31884.0
2020-10-22 11:40:00,171.56,171.84,171.36,171.75,28632.0,158.0729,158.3308,157.8886,158.2479,28632.0
2020-10-22 11:50:00,171.75,171.85,171.33,171.41,39232.0,158.2479,158.3401,157.8609,157.9347,39232.0
2020-10-22 12:00:00,171.42,171.45,171.09,171.25,24277.0,157.9439,157.9715,157.6398,157.7872,24277.0
2020-10-22 12:10:00,171.25,171.25,170.92,170.95,30196.0,157.7872,157.7872,157.4832,157.5108,30196.0
2020-10-22 12:20:00,170.93,171.11,170.75,171.02,42530.0,157.4924,157.6582,157.3265,157.5753,42530.0
2020-10-22 12:30:00,171.06,171.11,170.72,170.8,29138.0,157.6122,157.6582,157.2989,157.3726,29138.0
2020-10-22 12:40:00,170.83,171.24,170.71,171.24,15870.0,157.4002,157.778,157.2897,157.778,15870.0
2020-10-22 12:50:00,171.2,171.5,171.15,171.42,20612.0,157.7412,158.0176,157.6951,157.9439,20612.0
2020-10-22 13:00:00,171.44,171.86,171.39,171.84,15461.0,157.9623,158.3493,157.9162,158.3308,15461.0
2020-10-22 13:10:00,171.8,172.03,171.7,171.9,46258.0,158.294,158.5059,158.2019,158.3861,46258.0
2020-10-22 13:20:00,171.86,171.93,171.72,171.75,34101.0,158.3493,158.4138,158.2203,158.2479,34101.0
2020-10-22 13:30:00,171.75,171.88,171.64,171.88,20758.0,158.2479,158.3677,158.1466,158.3677,20758.0
2020-10-22 13:40:00,171.89,172.1,171.7,171.97,23956.0,158.3769,158.5704,158.2019,158.4506,23956.0
2020-10-22 13:50:00,171.96,172.18,171.84,172.09,47119.0,158.4414,158.6441,158.3308,158.5612,47119.0
2020-10-22 14:00:00,172.13,172.31,172.09,172.19,32962.0,158.598,158.7639,158.5612,158.6533,32962.0
2020-10-22 14:10:00,172.18,172.21,171.86,171.98,46187.0,158.6441,158.6718,158.3493,158.4598,46187.0
2020-10-22 14:20:00,172.0,172.05,171.9,171.95,26899.0,158.4783,158.5243,158.3861,158.4322,26899.0
2020-10-22 14:30:00,171.93,172.0,171.66,171.77,55053.0,158.4138,158.4783,158.165,158.2664,55053.0
2020-10-22 14:40:00,171.74,171.75,171.26,171.32,48521.0,158.2387,158.2479,157.7964,157.8517,48521.0
2020-10-22 14:50:00,171.32,171.46,171.07,171.19,44087.0,157.8517,157.9807,157.6214,157.7319,44087.0
2020-10-22 15:00:00,171.21,171.25,170.85,170.95,61351.0,157.7504,157.7872,157.4187,157.5108,61351.0
2020-10-22 15:10:00,170.95,171.07,170.89,171.01,58787.0,157.5108,157.6214,157.4555,157.5661,58787.0
2020-10-22 15:20:00,171.01,171.29,170.96,171.03,47579.0,157.5661,157.8241,157.52,157.5845,47579.0
2020-10-22 15:30:00,171.03,171.57,171.03,171.45,62617.0,157.5845,158.0821,157.5845,157.9715,62617.0
2020-10-22 15:40:00,171.46,171.77,171.04,171.12,80143.0,157.9807,158.2664,157.5937,157.6675,80143.0
2020-10-22 15:50:00,171.13,171.33,170.85,171.28,201371.0,157.6767,157.8609,157.4187,157.8149,201371.0
2020-10-23 09:30:00,171.46,171.59,170.25,170.74,137849.0,157.9807,158.1005,156.8658,157.3173,137849.0
2020-10-23 09:40:00,170.75,171.17,170.47,170.88,56281.0,157.3265,157.7135,157.0685,157.4463,56281.0
2020-10-23 09:50:00,170.81,171.05,170.16,170.26,56856.0,157.3818,157.603,156.7829,156.8751,56856.0
2020-10-23 10:00:00,170.26,170.83,169.96,170.81,64739.0,156.8751,157.4002,156.5986,157.3818,64739.0
2020-10-23 10:10:00,170.85,170.93,170.22,170.65,37030.0,157.4187,157.4924,156.8382,157.2344,37030.0
2020-10-23 10:20:00,170.67,170.97,170.65,170.96,20954.0,157.2528,157.5292,157.2344,157.52,20954.0
2020-10-23 10:30:00,170.97,171.39,170.88,171.29,45925.0,157.5292,157.9162,157.4463,157.8241,45925.0
2020-10-23 10:40:00,171.34,171.38,170.38,170.38,44724.0,157.8702,157.907,156.9856,156.9856,44724.0
2020-10-23 10:50:00,170.49,170.5,170.0,170.18,43180.0,157.087,157.0962,156.6355,156.8013,43180.0
2020-10-23 11:00:00,170.2,170.47,170.16,170.25,33313.0,156.8198,157.0685,156.7829,156.8658,33313.0
2020-10-23 11:10:00,170.24,171.02,170.18,170.87,48277.0,156.8566,157.5753,156.8013,157.4371,48277.0
2020-10-23 11:20:00,170.83,170.89,170.43,170.61,27462.0,157.4002,157.4555,157.0317,157.1975,27462.0
2020-10-23 11:30:00,170.68,170.85,170.57,170.69,21648.0,157.262,157.4187,157.1607,157.2713,21648.0
2020-10-23 11:40:00,170.65,170.88,170.18,170.28,25345.0,157.2344,157.4463,156.8013,156.8935,25345.0
2020-10-23 11:50:00,170.22,170.77,170.09,170.65,55536.0,156.8382,157.345,156.7184,157.2344,55536.0
2020-10-23 12:00:00,170.62,170.82,170.52,170.68,36688.0,157.2068,157.391,157.1146,157.262,36688.0
2020-10-23 12:10:00,170.68,170.72,169.7,170.02,69178.0,157.262,157.2989,156.3591,156.6539,69178.0
2020-10-23 12:20:00,170.04,170.04,169.59,169.71,32507.0,156.6724,156.6724,156.2577,156.3683,32507.0
2020-10-23 12:30:00,169.71,169.71,169.22,169.32,57960.0,156.3683,156.3683,155.9168,156.009,57960.0
2020-10-23 12:40:00,169.33,169.82,169.23,169.78,46409.0,156.0182,156.4696,155.926,156.4328,46409.0
2020-10-23 12:50:00,169.78,169.91,169.5,169.57,28804.0,156.4328,156.5526,156.1748,156.2393,28804.0
2020-10-23 13:00:00,169.55,170.4,169.52,170.4,20958.0,156.2209,157.0041,156.1932,157.0041,20958.0
2020-10-23 13:10:00,170.38,170.51,170.17,170.29,21577.0,156.9856,157.1054,156.7921,156.9027,21577.0
2020-10-23 13:20:00,170.26,170.6,170.24,170.55,21165.0,156.8751,157.1883,156.8566,157.1423,21165.0
2020-10-23 13:30:00,170.5,170.59,170.39,170.54,21734.0,157.0962,157.1791,156.9948,157.133,21734.0
2020-10-23 13:40:00,170.6,170.7,170.38,170.67,30836.0,157.1883,157.2805,156.9856,157.2528,30836.0
2020-10-23 13:50:00,170.67,170.8,170.66,170.67,24684.0,157.2528,157.3726,157.2436,157.2528,24684.0
2020-10-23 14:00:00,170.67,170.9,170.6,170.86,37572.0,157.2528,157.4647,157.1883,157.4279,37572.0
2020-10-23 14:10:00,170.89,170.96,170.72,170.87,81863.0,157.4555,157.52,157.2989,157.4371,81863.0
2020-10-23 14:20:00,170.86,170.89,170.62,170.86,45315.0,157.4279,157.4555,157.2068,157.4279,45315.0
2020-10-23 14:30:00,170.88,170.9,170.58,170.67,35309.0,157.4463,157.4647,157.1699,157.2528,35309.0
2020-10-23 14:40:00,170.66,170.68,170.49,170.49,43829.0,157.2436,157.262,157.087,157.087,43829.0
2020-10-23 14:50:00,170.48,170.55,170.37,170.52,51012.0,157.0778,157.1423,156.9764,157.1146,51012.0
2020-10-23 15:00:00,170.52,170.9,170.52,170.78,55300.0,157.1146,157.4647,157.1146,157.3542,55300.0
2020-10-23 15:10:00,170.8,171.36,170.77,171.33,57357.0,157.3726,157.8886,157.345,157.8609,57357.0
2020-10-23 15:20:00,171.33,171.57,171.25,171.51,55710.0,157.8609,158.0821,157.7872,158.0268,55710.0
2020-10-23 15:30:00,171.48,171.74,171.31,171.69,54509.0,157.9991,158.2387,157.8425,158.1926,54509.0
2020-10-23 15:40:00,171.7,172.05,171.64,171.85,77734.0,158.2019,158.5243,158.1466,158.3401,77734.0
2020-10-23 15:50:00,171.9,172.17,171.69,172.14,204571.0,158.3861,158.6349,158.1926,158.6073,204571.0
2020-10-26 09:30:00,169.97,171.23,169.28,170.61,148578.0,156.6079,157.7688,155.9721,157.1975,148578.0
2020-10-26 09:40:00,170.6,170.67,169.99,170.06,72317.0,157.1883,157.2528,156.6263,156.6908,72317.0
2020-10-26 09:50:00,170.1,170.43,169.83,169.87,58840.0,156.7276,157.0317,156.4789,156.5157,58840.0
2020-10-26 10:00:00,169.86,169.9,168.93,169.35,84862.0,156.5065,156.5434,155.6496,156.0366,84862.0
2020-10-26 10:10:00,169.39,169.42,169.05,169.19,44442.0,156.0735,156.1011,155.7602,155.8892,44442.0
2020-10-26 10:20:00,169.23,169.43,168.76,168.93,104657.0,155.926,156.1103,155.493,155.6496,104657.0
2020-10-26 10:30:00,168.91,169.17,168.34,169.17,50597.0,155.6312,155.8707,155.106,155.8707,50597.0
2020-10-26 10:40:00,169.16,169.52,168.62,168.76,51705.0,155.8615,156.1932,155.364,155.493,51705.0
2020-10-26 10:50:00,168.75,168.92,168.44,168.55,33475.0,155.4838,155.6404,155.1981,155.2995,33475.0
2020-10-26 11:00:00,168.49,168.49,167.77,168.15,98140.0,155.2442,155.2442,154.5808,154.9309,98140.0
2020-10-26 11:10:00,168.09,168.16,166.9,166.93,83740.0,154.8757,154.9401,153.7792,153.8068,83740.0
2020-10-26 11:20:00,166.96,167.44,166.9,167.37,80044.0,153.8345,154.2768,153.7792,154.2123,80044.0
2020-10-26 11:30:00,167.32,167.38,166.96,167.24,63899.0,154.1662,154.2215,153.8345,154.0925,63899.0
2020-10-26 11:40:00,167.18,167.83,167.04,167.83,50612.0,154.0372,154.6361,153.9082,154.6361,50612.0
2020-10-26 11:50:00,167.79,167.82,167.27,167.29,52963.0,154.5992,154.6269,154.1201,154.1385,52963.0
2020-10-26 12:00:00,167.32,167.96,167.26,167.86,29784.0,154.1662,154.7559,154.1109,154.6637,29784.0
2020-10-26 12:10:00,167.85,167.99,167.56,167.82,30993.0,154.6545,154.7835,154.3873,154.6269,30993.0
2020-10-26 12:20:00,167.76,168.06,167.62,167.92,23974.0,154.5716,154.848,154.4426,154.719,23974.0
2020-10-26 12:30:00,167.93,167.94,167.31,167.51,27439.0,154.7282,154.7374,154.157,154.3412,27439.0
2020-10-26 12:40:00,167.5,167.58,167.04,167.07,32394.0,154.332,154.4057,153.9082,153.9358,32394.0
2020-10-26 12:50:00,167.06,167.31,166.95,167.13,27342.0,153.9266,154.157,153.8253,153.9911,27342.0
2020-10-26 13:00:00,167.06,167.25,166.79,167.03,36730.0,153.9266,154.1017,153.6779,153.899,36730.0
2020-10-26 13:10:00,167.0,167.18,166.44,166.53,32154.0,153.8713,154.0372,153.3554,153.4383,32154.0
2020-10-26 13:20:00,166.6,166.66,166.11,166.22,32186.0,153.5028,153.5581,153.0513,153.1527,32186.0
2020-10-26 13:30:00,166.23,166.37,165.85,166.3,37725.0,153.1619,153.2909,152.8117,153.2264,37725.0
2020-10-26 13:40:00,166.29,166.91,166.19,166.91,40817.0,153.2172,153.7884,153.125,153.7884,40817.0
2020-10-26 13:50:00,166.89,167.43,166.79,167.26,28589.0,153.77,154.2675,153.6779,154.1109,28589.0
2020-10-26 14:00:00,167.31,167.77,167.19,167.59,31066.0,154.157,154.5808,154.0464,154.415,31066.0
2020-10-26 14:10:00,167.61,167.82,167.42,167.49,21734.0,154.4334,154.6269,154.2583,154.3228,21734.0
2020-10-26 14:20:00,167.54,168.23,167.4,168.22,34905.0,154.3689,155.0046,154.2399,154.9954,34905.0
2020-10-26 14:30:00,168.19,168.29,167.89,168.04,32372.0,154.9678,155.0599,154.6914,154.8296,32372.0
2020-10-26 14:40:00,168.05,168.33,167.66,167.75,23811.0,154.8388,155.0968,154.4795,154.5624,23811.0
2020-10-26 14:50:00,167.75,167.92,167.61,167.64,50700.0,154.5624,154.719,154.4334,154.461,50700.0
2020-10-26 15:00:00,167.66,167.91,167.38,167.42,46125.0,154.4795,154.7098,154.2215,154.2583,46125.0
2020-10-26 15:10:00,167.44,167.67,167.29,167.47,35631.0,154.2768,154.4887,154.1385,154.3044,35631.0
2020-10-26 15:20:00,167.5,168.02,167.5,167.99,41538.0,154.332,154.8112,154.332,154.7835,41538.0
2020-10-26 15:30:00,168.0,168.23,167.72,168.0,67451.0,154.7927,155.0046,154.5347,154.7927,67451.0
2020-10-26 15:40:00,167.99,168.0,167.26,167.31,78284.0,154.7835,154.7927,154.1109,154.157,78284.0
2020-10-26 15:50:00,167.34,168.31,167.29,168.13,301179.0,154.1846,155.0784,154.1385,154.9125,301179.0
2020-10-27 09:30:00,169.05,169.45,168.33,169.13,93029.0,155.7602,156.1287,155.0968,155.8339,93029.0
2020-10-27 09:40:00,169.13,169.3,168.4,168.77,47035.0,155.8339,155.9905,155.1613,155.5022,47035.0
2020-10-27 09:50:00,168.69,169.2,168.69,169.13,18704.0,155.4285,155.8984,155.4285,155.8339,18704.0
2020-10-27 10:00:00,169.23,169.42,168.66,169.14,51791.0,155.926,156.1011,155.4008,155.8431,51791.0
2020-10-27 10:10:00,169.12,169.32,168.31,168.35,80880.0,155.8247,156.009,155.0784,155.1152,80880.0
2020-10-27 10:20:00,168.35,168.42,167.74,168.0,60769.0,155.1152,155.1797,154.5532,154.7927,60769.0
2020-10-27 10:30:00,167.98,168.73,167.96,168.31,38285.0,154.7743,155.4653,154.7559,155.0784,38285.0
2020-10-27 10:40:00,168.23,168.6,167.95,168.28,53084.0,155.0046,155.3456,154.7467,155.0507,53084.0
2020-10-27 10:50:00,168.39,168.42,167.6,167.65,58667.0,155.1521,155.1797,154.4242,154.4702,58667.0
2020-10-27 11:00:00,167.59,167.7,166.92,166.96,104518.0,154.415,154.5163,153.7976,153.8345,104518.0
2020-10-27 11:10:00,166.92,167.25,166.52,166.79,215484.0,153.7976,154.1017,153.4291,153.6779,215484.0
2020-10-27 11:20:00,166.81,167.11,166.7,166.8,61125.0,153.6963,153.9727,153.5949,153.6871,61125.0
2020-10-27 11:30:00,166.77,167.02,166.64,167.0,34419.0,153.6594,153.8898,153.5396,153.8713,34419.0
2020-10-27 11:40:00,166.97,167.23,166.84,167.0,48725.0,153.8437,154.0833,153.7239,153.8713,48725.0
2020-10-27 11:50:00,166.97,167.19,166.82,167.19,49272.0,153.8437,154.0464,153.7055,154.0464,49272.0
2020-10-27 12:00:00,167.23,167.35,166.88,166.91,38464.0,154.0833,154.1938,153.7608,153.7884,38464.0
2020-10-27 12:10:00,166.94,167.0,166.69,166.99,28837.0,153.8161,153.8713,153.5857,153.8621,28837.0
2020-10-27 12:20:00,167.11,167.61,166.99,167.02,50870.0,153.9727,154.4334,153.8621,153.8898,50870.0
2020-10-27 12:30:00,166.95,167.28,166.78,167.28,35012.0,153.8253,154.1293,153.6686,154.1293,35012.0
2020-10-27 12:40:00,167.26,167.46,166.94,166.94,67556.0,154.1109,154.2952,153.8161,153.8161,67556.0
2020-10-27 12:50:00,166.94,167.0,166.68,166.9,22448.0,153.8161,153.8713,153.5765,153.7792,22448.0
2020-10-27 13:00:00,166.88,166.93,166.72,166.75,14608.0,153.7608,153.8068,153.6134,153.641,14608.0
2020-10-27 13:10:00,166.77,166.77,166.45,166.47,32779.0,153.6594,153.6594,153.3646,153.383,32779.0
2020-10-27 13:20:00,166.5,167.05,166.33,166.84,50423.0,153.4107,153.9174,153.254,153.7239,50423.0
2020-10-27 13:30:00,166.82,167.21,166.8,166.95,51712.0,153.7055,154.0648,153.6871,153.8253,51712.0
2020-10-27 13:40:00,166.96,167.0,166.77,166.9,43609.0,153.8345,153.8713,153.6594,153.7792,43609.0
2020-10-27 13:50:00,166.91,167.01,166.44,166.46,57452.0,153.7884,153.8806,153.3554,153.3738,57452.0
2020-10-27 14:00:00,166.43,166.63,166.4,166.45,27910.0,153.3462,153.5304,153.3185,153.3646,27910.0
2020-10-27 14:10:00,166.45,166.55,166.07,166.14,30578.0,153.3646,153.4567,153.0145,153.079,30578.0
2020-10-27 14:20:00,166.1,166.33,166.02,166.22,24472.0,153.0421,153.254,152.9684,153.1527,24472.0
2020-10-27 14:30:00,166.25,166.3,166.07,166.19,37097.0,153.1803,153.2264,153.0145,153.125,37097.0
2020-10-27 14:40:00,166.19,166.2,165.8,165.95,66148.0,153.125,153.1342,152.7657,152.9039,66148.0
2020-10-27 14:50:00,165.95,165.95,165.58,165.62,39714.0,152.9039,152.9039,152.563,152.5998,39714.0
2020-10-27 15:00:00,165.64,165.71,165.08,165.2,59186.0,152.6183,152.6828,152.1023,152.2128,59186.0
2020-10-27 15:10:00,165.22,165.43,165.05,165.09,75804.0,152.2313,152.4248,152.0746,152.1115,75804.0
2020-10-27 15:20:00,165.09,165.64,165.01,165.4,122693.0,152.1115,152.6183,152.0378,152.3971,122693.0
2020-10-27 15:30:00,165.4,165.71,165.38,165.7,154863.0,152.3971,152.6828,152.3787,152.6735,154863.0
2020-10-27 15:40:00,165.7,166.04,165.51,165.54,116102.0,152.6735,152.9868,152.4985,152.5261,116102.0
2020-10-27 15:50:00,165.54,165.59,165.06,165.24,340582.0,152.5261,152.5722,152.0839,152.2497,340582.0
2020-10-28 09:30:00,161.29,163.73,159.42,162.94,272255.0,148.6102,150.8584,146.8872,150.1305,272255.0
2020-10-28 09:40:00,163.09,164.47,163.08,163.66,73886.0,150.2687,151.5402,150.2595,150.7939,73886.0
2020-10-28 09:50:00,163.55,163.68,161.76,162.17,123263.0,150.6926,150.8123,149.0433,149.4211,123263.0
2020-10-28 10:00:00,162.07,162.88,161.92,162.88,76727.0,149.3289,150.0752,149.1907,150.0752,76727.0
2020-10-28 10:10:00,162.86,162.89,161.95,161.99,88444.0,150.0568,150.0844,149.2183,149.2552,88444.0
2020-10-28 10:20:00,161.98,162.2,161.13,161.33,79382.0,149.246,149.4487,148.4628,148.6471,79382.0
2020-10-28 10:30:00,161.33,162.49,161.19,162.13,35576.0,148.6471,149.7159,148.5181,149.3842,35576.0
2020-10-28 10:40:00,161.99,162.34,161.45,161.52,35969.0,149.2552,149.5777,148.7577,148.8222,35969.0
2020-10-28 10:50:00,161.5,161.74,161.2,161.72,46309.0,148.8037,149.0249,148.5273,149.0064,46309.0
2020-10-28 11:00:00,161.68,161.71,161.01,161.61,38748.0,148.9696,148.9972,148.3522,148.9051,38748.0
2020-10-28 11:10:00,161.58,162.1,161.46,161.87,41750.0,148.8774,149.3566,148.7669,149.1446,41750.0
2020-10-28 11:20:00,161.9,162.04,161.47,161.7,48089.0,149.1723,149.3013,148.7761,148.988,48089.0
2020-10-28 11:30:00,161.64,162.03,161.51,161.94,37866.0,148.9327,149.2921,148.8129,149.2091,37866.0
2020-10-28 11:40:00,161.89,162.48,161.83,162.29,35207.0,149.1631,149.7067,149.1078,149.5316,35207.0
2020-10-28 11:50:00,162.36,163.1,162.22,162.77,35018.0,149.5961,150.2779,149.4671,149.9739,35018.0
2020-10-28 12:00:00,162.73,163.3,162.63,163.1,48714.0,149.937,150.4622,149.8449,150.2779,48714.0
2020-10-28 12:10:00,163.05,163.65,162.99,163.56,47084.0,150.2319,150.7847,150.1766,150.7018,47084.0
2020-10-28 12:20:00,163.54,163.56,162.73,162.79,40092.0,150.6833,150.7018,149.937,149.9923,40092.0
2020-10-28 12:30:00,162.77,163.21,162.7,162.78,38853.0,149.9739,150.3793,149.9094,149.9831,38853.0
2020-10-28 12:40:00,162.77,162.9,162.47,162.5,31057.0,149.9739,150.0937,149.6975,149.7251,31057.0
2020-10-28 12:50:00,162.54,162.9,162.25,162.68,37824.0,149.762,150.0937,149.4948,149.891,37824.0
2020-10-28 13:00:00,162.66,162.72,161.8,161.93,58335.0,149.8725,149.9278,149.0801,149.1999,58335.0
2020-10-28 13:10:00,161.87,161.93,161.28,161.67,39519.0,149.1446,149.1999,148.601,148.9604,39519.0
2020-10-28 13:20:00,161.66,162.1,161.43,162.1,36911.0,148.9511,149.3566,148.7392,149.3566,36911.0
2020-10-28 13:30:00,162.1,162.49,161.78,162.24,33949.0,149.3566,149.7159,149.0617,149.4855,33949.0
2020-10-28 13:40:00,162.2,162.36,161.94,162.21,44013.0,149.4487,149.5961,149.2091,149.4579,44013.0
2020-10-28 13:50:00,162.15,162.39,162.07,162.33,25802.0,149.4026,149.6238,149.3289,149.5685,25802.0
2020-10-28 14:00:00,162.43,162.43,161.8,161.87,37348.0,149.6606,149.6606,149.0801,149.1446,37348.0
2020-10-28 14:10:00,161.89,161.97,161.62,161.8,30697.0,149.1631,149.2368,148.9143,149.0801,30697.0
2020-10-28 14:20:00,161.8,162.51,161.8,162.51,28594.0,149.0801,149.7343,149.0801,149.7343,28594.0
2020-10-28 14:30:00,162.45,162.61,162.01,162.11,26999.0,149.679,149.8265,149.2736,149.3658,26999.0
2020-10-28 14:40:00,162.14,162.57,161.88,162.47,56827.0,149.3934,149.7896,149.1539,149.6975,56827.0
2020-10-28 14:50:00,162.49,162.58,161.56,161.99,54563.0,149.7159,149.7988,148.859,149.2552,54563.0
2020-10-28 15:00:00,162.05,162.16,161.74,161.98,31750.0,149.3105,149.4118,149.0249,149.246,31750.0
2020-10-28 15:10:00,161.98,162.12,161.73,161.8,57610.0,149.246,149.375,149.0156,149.0801,57610.0
2020-10-28 15:20:00,161.75,162.59,161.72,162.31,42779.0,149.0341,149.808,149.0064,149.55,42779.0
2020-10-28 15:30:00,162.28,162.95,162.27,162.38,73891.0,149.5224,150.1397,149.5132,149.6145,73891.0
2020-10-28 15:40:00,162.39,162.77,162.13,162.4,94868.0,149.6238,149.9739,149.3842,149.633,94868.0
2020-10-28 15:50:00,162.4,162.4,161.28,161.42,281880.0,149.633,149.633,148.601,148.73,281880.0
2020-10-29 09:30:00,162.26,162.97,161.6,161.73,122891.0,149.504,150.1582,148.8959,149.0156,122891.0
2020-10-29 09:40:00,161.65,162.18,160.64,161.88,40101.0,148.9419,149.4303,148.0113,149.1539,40101.0
2020-10-29 09:50:00,162.03,163.26,161.87,163.12,58098.0,149.2921,150.4254,149.1446,150.2964,58098.0
2020-10-29 10:00:00,163.04,163.29,162.35,163.05,58459.0,150.2227,150.453,149.5869,150.2319,58459.0
2020-10-29 10:10:00,162.92,163.23,162.43,163.07,36107.0,150.1121,150.3977,149.6606,150.2503,36107.0
2020-10-29 10:20:00,163.11,163.61,163.06,163.6,33399.0,150.2872,150.7478,150.2411,150.7386,33399.0
2020-10-29 10:30:00,163.6,163.98,163.11,163.98,50603.0,150.7386,151.0888,150.2872,151.0888,50603.0
2020-10-29 10:40:00,164.0,164.05,163.37,163.45,57960.0,151.1072,151.1533,150.5267,150.6004,57960.0
2020-10-29 10:50:00,163.47,163.62,163.2,163.39,38924.0,150.6189,150.7571,150.3701,150.5451,38924.0
2020-10-29 11:00:00,163.45,163.5,162.91,163.07,40391.0,150.6004,150.6465,150.1029,150.2503,40391.0
2020-10-29 11:10:00,163.03,163.23,162.81,163.14,38502.0,150.2134,150.3977,150.0107,150.3148,38502.0
2020-10-29 11:20:00,163.14,163.15,162.54,162.54,33802.0,150.3148,150.324,149.762,149.762,33802.0
2020-10-29 11:30:00,162.6,162.65,162.06,162.39,34228.0,149.8172,149.8633,149.3197,149.6238,34228.0
2020-10-29 11:40:00,162.42,162.47,161.74,162.06,29823.0,149.6514,149.6975,149.0249,149.3197,29823.0
2020-10-29 11:50:00,161.99,162.44,161.57,161.76,32077.0,149.2552,149.6698,148.8682,149.0433,32077.0
2020-10-29 12:00:00,161.89,161.91,161.3,161.61,20313.0,149.1631,149.1815,148.6194,148.9051,20313.0
2020-10-29 12:10:00,161.56,161.62,161.34,161.5,29121.0,148.859,148.9143,148.6563,148.8037,29121.0
2020-10-29 12:20:00,161.51,161.6,161.2,161.4,58427.0,148.8129,148.8959,148.5273,148.7116,58427.0
2020-10-29 12:30:00,161.39,161.71,161.25,161.67,45615.0,148.7024,148.9972,148.5734,148.9604,45615.0
2020-10-29 12:40:00,161.7,161.74,161.54,161.62,29587.0,148.988,149.0249,148.8406,148.9143,29587.0
2020-10-29 12:50:00,161.65,161.67,161.23,161.28,28634.0,148.9419,148.9604,148.5549,148.601,28634.0
2020-10-29 13:00:00,161.29,161.4,160.91,160.94,54825.0,148.6102,148.7116,148.2601,148.2877,54825.0
2020-10-29 13:10:00,160.98,161.2,160.84,161.08,43860.0,148.3246,148.5273,148.1956,148.4167,43860.0
2020-10-29 13:20:00,161.09,161.62,161.09,161.6,20887.0,148.426,148.9143,148.426,148.8959,20887.0
2020-10-29 13:30:00,161.62,161.8,161.55,161.65,23993.0,148.9143,149.0801,148.8498,148.9419,23993.0
2020-10-29 13:40:00,161.66,161.83,161.22,161.22,48322.0,148.9511,149.1078,148.5457,148.5457,48322.0
2020-10-29 13:50:00,161.24,161.8,161.1,161.77,60252.0,148.5642,149.0801,148.4352,149.0525,60252.0
2020-10-29 14:00:00,161.77,162.2,161.75,162.19,95989.0,149.0525,149.4487,149.0341,149.4395,95989.0
2020-10-29 14:10:00,162.22,162.74,162.02,162.66,54960.0,149.4671,149.9462,149.2828,149.8725,54960.0
2020-10-29 14:20:00,162.65,162.67,162.45,162.52,58221.0,149.8633,149.8817,149.679,149.7435,58221.0
2020-10-29 14:30:00,162.53,162.7,162.16,162.2,48839.0,149.7528,149.9094,149.4118,149.4487,48839.0
2020-10-29 14:40:00,162.2,162.31,161.63,161.65,57563.0,149.4487,149.55,148.9235,148.9419,57563.0
2020-10-29 14:50:00,161.64,162.05,161.57,161.89,44523.0,148.9327,149.3105,148.8682,149.1631,44523.0
2020-10-29 15:00:00,161.92,162.21,161.83,161.87,61314.0,149.1907,149.4579,149.1078,149.1446,61314.0
2020-10-29 15:10:00,161.87,161.91,161.28,161.61,49803.0,149.1446,149.1815,148.601,148.9051,49803.0
2020-10-29 15:20:00,161.61,161.9,161.46,161.8,44145.0,148.9051,149.1723,148.7669,149.0801,44145.0
2020-10-29 15:30:00,161.84,161.92,161.35,161.52,51587.0,149.117,149.1907,148.6655,148.8222,51587.0
2020-10-29 15:40:00,161.5,161.69,161.31,161.5,83018.0,148.8037,148.9788,148.6287,148.8037,83018.0
2020-10-29 15:50:00,161.4,161.65,160.73,160.77,235492.0,148.7116,148.9419,148.0943,148.1311,235492.0
2020-10-30 09:30:00,159.95,160.7,159.11,160.15,163672.0,147.3756,148.0666,146.6016,147.5599,163672.0
2020-10-30 09:40:00,160.22,160.24,159.05,159.18,57807.0,147.6244,147.6428,146.5463,146.6661,57807.0
2020-10-30 09:50:00,159.13,159.64,158.5,159.58,66390.0,146.62,147.0899,146.0396,147.0347,66390.0
2020-10-30 10:00:00,159.6,160.07,159.14,159.49,36825.0,147.0531,147.4861,146.6293,146.9517,36825.0
2020-10-30 10:10:00,159.4,159.51,158.51,158.87,36044.0,146.8688,146.9702,146.0488,146.3805,36044.0
2020-10-30 10:20:00,158.84,158.85,157.14,157.5,81092.0,146.3528,146.3621,144.7865,145.1182,81092.0
2020-10-30 10:30:00,157.59,158.32,157.31,157.72,45056.0,145.2011,145.8737,144.9431,145.3209,45056.0
2020-10-30 10:40:00,157.69,157.69,156.43,156.73,67215.0,145.2932,145.2932,144.1323,144.4087,67215.0
2020-10-30 10:50:00,156.66,157.44,156.13,156.7,56109.0,144.3442,145.0629,143.8559,144.3811,56109.0
2020-10-30 11:00:00,156.65,157.36,156.4,156.4,55667.0,144.335,144.9892,144.1047,144.1047,55667.0
2020-10-30 11:10:00,156.42,157.44,156.42,156.89,56822.0,144.1231,145.0629,144.1231,144.5561,56822.0
2020-10-30 11:20:00,156.82,156.97,156.53,156.67,39939.0,144.4916,144.6298,144.2244,144.3534,39939.0
2020-10-30 11:30:00,156.59,157.2,156.53,156.98,35948.0,144.2797,144.8418,144.2244,144.6391,35948.0
2020-10-30 11:40:00,156.9,157.4,156.67,157.36,39087.0,144.5654,145.026,144.3534,144.9892,39087.0
2020-10-30 11:50:00,157.4,157.48,157.1,157.32,35236.0,145.026,145.0998,144.7496,144.9523,35236.0
2020-10-30 12:00:00,157.31,158.11,157.2,157.79,54001.0,144.9431,145.6802,144.8418,145.3854,54001.0
2020-10-30 12:10:00,157.78,158.33,157.7,158.32,32628.0,145.3762,145.8829,145.3025,145.8737,32628.0
2020-10-30 12:20:00,158.32,158.62,158.17,158.57,36001.0,145.8737,146.1501,145.7355,146.1041,36001.0
2020-10-30 12:30:00,158.53,158.55,158.05,158.14,31648.0,146.0672,146.0856,145.6249,145.7079,31648.0
2020-10-30 12:40:00,158.16,158.25,157.75,158.04,23440.0,145.7263,145.8092,145.3485,145.6157,23440.0
2020-10-30 12:50:00,157.96,157.96,157.26,157.39,29421.0,145.542,145.542,144.897,145.0168,29421.0
2020-10-30 13:00:00,157.34,157.68,157.18,157.18,31954.0,144.9708,145.284,144.8233,144.8233,31954.0
2020-10-30 13:10:00,157.16,157.18,156.7,156.92,39304.0,144.8049,144.8233,144.3811,144.5838,39304.0
2020-10-30 13:20:00,156.94,157.26,156.7,157.07,36491.0,144.6022,144.897,144.3811,144.722,36491.0
2020-10-30 13:30:00,157.14,157.31,156.62,156.9,29407.0,144.7865,144.9431,144.3074,144.5654,29407.0
2020-10-30 13:40:00,156.91,157.24,156.64,156.91,39551.0,144.5746,144.8786,144.3258,144.5746,39551.0
2020-10-30 13:50:00,156.96,157.1,156.74,156.97,48570.0,144.6206,144.7496,144.4179,144.6298,48570.0
2020-10-30 14:00:00,156.98,157.56,156.82,157.46,34210.0,144.6391,145.1735,144.4916,145.0813,34210.0
2020-10-30 14:10:00,157.48,157.49,156.71,156.9,75525.0,145.0998,145.109,144.3903,144.5654,75525.0
2020-10-30 14:20:00,156.9,157.05,156.11,156.14,51588.0,144.5654,144.7036,143.8375,143.8651,51588.0
2020-10-30 14:30:00,156.11,156.62,155.77,156.5,57159.0,143.8375,144.3074,143.5242,144.1968,57159.0
2020-10-30 14:40:00,156.49,156.59,155.85,156.55,36714.0,144.1876,144.2797,143.5979,144.2429,36714.0
2020-10-30 14:50:00,156.52,156.81,156.27,156.42,37509.0,144.2152,144.4824,143.9849,144.1231,37509.0
2020-10-30 15:00:00,156.48,156.6,156.2,156.27,60888.0,144.1784,144.2889,143.9204,143.9849,60888.0
2020-10-30 15:10:00,156.26,156.95,156.24,156.88,65242.0,143.9757,144.6114,143.9572,144.5469,65242.0
2020-10-30 15:20:00,156.89,157.04,156.68,156.72,51835.0,144.5561,144.6943,144.3626,144.3995,51835.0
2020-10-30 15:30:00,156.72,156.84,156.38,156.75,61313.0,144.3995,144.5101,144.0862,144.4271,61313.0
2020-10-30 15:40:00,156.8,157.22,156.45,156.89,106098.0,144.4732,144.8602,144.1507,144.5561,106098.0
2020-10-30 15:50:00,156.9,158.1,156.81,157.99,241380.0,144.5654,145.671,144.4824,145.5697,241380.0
2020-11-02 09:30:00,159.89,160.92,159.52,160.82,135389.0,147.3203,148.2693,146.9794,148.1772,135389.0
2020-11-02 09:40:00,160.83,161.54,160.38,161.22,96437.0,148.1864,148.8406,147.7718,148.5457,96437.0
2020-11-02 09:50:00,161.15,162.0,161.06,161.76,86029.0,148.4812,149.2644,148.3983,149.0433,86029.0
2020-11-02 10:00:00,161.9,162.57,161.58,161.85,52857.0,149.1723,149.7896,148.8774,149.1262,52857.0
2020-11-02 10:10:00,161.85,162.71,161.79,162.45,46088.0,149.1262,149.9186,149.0709,149.679,46088.0
2020-11-02 10:20:00,162.4,162.62,162.04,162.09,40805.0,149.633,149.8357,149.3013,149.3473,40805.0
2020-11-02 10:30:00,162.05,162.23,161.45,161.57,38301.0,149.3105,149.4763,148.7577,148.8682,38301.0
2020-11-02 10:40:00,161.61,161.84,161.2,161.41,40432.0,148.9051,149.117,148.5273,148.7208,40432.0
2020-11-02 10:50:00,161.36,161.67,161.09,161.12,34678.0,148.6747,148.9604,148.426,148.4536,34678.0
2020-11-02 11:00:00,161.15,161.36,160.76,160.86,39067.0,148.4812,148.6747,148.1219,148.214,39067.0
2020-11-02 11:10:00,160.9,160.99,159.85,159.93,50217.0,148.2509,148.3338,147.2834,147.3571,50217.0
2020-11-02 11:20:00,159.85,160.4,159.68,160.11,38178.0,147.2834,147.7902,147.1268,147.523,38178.0
2020-11-02 11:30:00,160.16,160.54,160.11,160.35,24127.0,147.5691,147.9192,147.523,147.7441,24127.0
2020-11-02 11:40:00,160.37,161.02,160.37,160.84,33355.0,147.7626,148.3615,147.7626,148.1956,33355.0
2020-11-02 11:50:00,160.83,161.0,160.53,160.53,27419.0,148.1864,148.343,147.91,147.91,27419.0
2020-11-02 12:00:00,160.53,160.87,160.33,160.71,32068.0,147.91,148.2233,147.7257,148.0758,32068.0
2020-11-02 12:10:00,160.67,160.75,160.36,160.47,21525.0,148.039,148.1127,147.7533,147.8547,21525.0
2020-11-02 12:20:00,160.51,160.81,160.37,160.76,23573.0,147.8916,148.168,147.7626,148.1219,23573.0
2020-11-02 12:30:00,160.81,160.88,160.11,160.13,24764.0,148.168,148.2325,147.523,147.5414,24764.0
2020-11-02 12:40:00,160.17,160.22,159.4,159.55,25820.0,147.5783,147.6244,146.8688,147.007,25820.0
2020-11-02 12:50:00,159.55,159.76,159.36,159.48,27026.0,147.007,147.2005,146.832,146.9425,27026.0
2020-11-02 13:00:00,159.43,159.56,159.0,159.25,37593.0,146.8965,147.0162,146.5003,146.7306,37593.0
2020-11-02 13:10:00,159.26,159.31,158.54,158.67,20536.0,146.7398,146.7859,146.0764,146.1962,20536.0
2020-11-02 13:20:00,158.67,159.08,158.56,159.02,32359.0,146.1962,146.574,146.0949,146.5187,32359.0
2020-11-02 13:30:00,159.02,159.1,158.64,158.75,20567.0,146.5187,146.5924,146.1686,146.2699,20567.0
2020-11-02 13:40:00,158.8,159.1,158.65,158.7,50179.0,146.316,146.5924,146.1778,146.2238,50179.0
2020-11-02 13:50:00,158.67,158.67,158.16,158.32,24520.0,146.1962,146.1962,145.7263,145.8737,24520.0
2020-11-02 14:00:00,158.25,158.63,158.25,158.34,42413.0,145.8092,146.1593,145.8092,145.8921,42413.0
2020-11-02 14:10:00,158.34,158.44,158.14,158.3,39939.0,145.8921,145.9843,145.7079,145.8553,39939.0
2020-11-02 14:20:00,158.27,159.12,158.25,159.0,42994.0,145.8276,146.6108,145.8092,146.5003,42994.0
2020-11-02 14:30:00,159.05,159.36,158.93,159.11,40631.0,146.5463,146.832,146.4358,146.6016,40631.0
2020-11-02 14:40:00,159.11,159.35,158.83,159.06,49407.0,146.6016,146.8227,146.3436,146.5555,49407.0
2020-11-02 14:50:00,159.09,159.36,159.03,159.31,40963.0,146.5832,146.832,146.5279,146.7859,40963.0
2020-11-02 15:00:00,159.29,159.56,159.23,159.45,38942.0,146.7675,147.0162,146.7122,146.9149,38942.0
2020-11-02 15:10:00,159.49,159.89,159.45,159.84,45654.0,146.9517,147.3203,146.9149,147.2742,45654.0
2020-11-02 15:20:00,159.84,159.97,159.69,159.8,29599.0,147.2742,147.394,147.136,147.2374,29599.0
2020-11-02 15:30:00,159.85,160.21,159.48,159.49,48280.0,147.2834,147.6151,146.9425,146.9517,48280.0
2020-11-02 15:40:00,159.49,159.95,159.32,159.83,73253.0,146.9517,147.3756,146.7951,147.265,73253.0
2020-11-02 15:50:00,159.93,160.22,159.44,160.18,188423.0,147.3571,147.6244,146.9057,147.5875,188423.0
2020-11-03 09:30:00,162.37,162.6,161.3,161.95,99192.0,149.6053,149.8172,148.6194,149.2183,99192.0
2020-11-03 09:40:00,161.86,162.8,161.73,162.6,65611.0,149.1354,150.0015,149.0156,149.8172,65611.0
2020-11-03 09:50:00,162.72,163.38,162.71,163.19,40887.0,149.9278,150.5359,149.9186,150.3609,40887.0
2020-11-03 10:00:00,163.28,164.22,163.18,163.78,54997.0,150.4438,151.3099,150.3517,150.9045,54997.0
2020-11-03 10:10:00,163.78,164.64,163.61,164.64,60034.0,150.9045,151.6969,150.7478,151.6969,60034.0
2020-11-03 10:20:00,164.69,164.99,164.38,164.42,51455.0,151.7429,152.0194,151.4573,151.4942,51455.0
2020-11-03 10:30:00,164.49,164.72,164.0,164.22,49442.0,151.5587,151.7706,151.1072,151.3099,49442.0
2020-11-03 10:40:00,164.3,164.31,163.63,164.3,45719.0,151.3836,151.3928,150.7663,151.3836,45719.0
2020-11-03 10:50:00,164.27,164.48,163.9,164.45,35810.0,151.356,151.5495,151.015,151.5218,35810.0
2020-11-03 11:00:00,164.5,164.62,164.11,164.31,26923.0,151.5679,151.6784,151.2085,151.3928,26923.0
2020-11-03 11:10:00,164.27,164.49,164.1,164.2,61962.0,151.356,151.5587,151.1993,151.2915,61962.0
2020-11-03 11:20:00,164.21,164.49,164.0,164.31,67749.0,151.3007,151.5587,151.1072,151.3928,67749.0
2020-11-03 11:30:00,164.4,164.98,164.34,164.98,25472.0,151.4757,152.0101,151.4205,152.0101,25472.0
2020-11-03 11:40:00,164.96,165.04,164.29,164.32,46058.0,151.9917,152.0654,151.3744,151.402,46058.0
2020-11-03 11:50:00,164.31,164.31,163.81,164.0,38076.0,151.3928,151.3928,150.9321,151.1072,38076.0
2020-11-03 12:00:00,164.05,164.25,163.74,163.91,41245.0,151.1533,151.3375,150.8676,151.0243,41245.0
2020-11-03 12:10:00,163.92,164.25,163.88,164.12,21487.0,151.0335,151.3375,150.9966,151.2178,21487.0
2020-11-03 12:20:00,164.15,164.45,164.13,164.26,29347.0,151.2454,151.5218,151.227,151.3467,29347.0
2020-11-03 12:30:00,164.22,164.39,164.02,164.08,36515.0,151.3099,151.4665,151.1256,151.1809,36515.0
2020-11-03 12:40:00,164.08,164.08,163.56,163.91,54289.0,151.1809,151.1809,150.7018,151.0243,54289.0
2020-11-03 12:50:00,163.9,164.0,163.62,163.81,29512.0,151.015,151.1072,150.7571,150.9321,29512.0
2020-11-03 13:00:00,163.82,164.04,163.82,163.88,17337.0,150.9413,151.144,150.9413,150.9966,17337.0
2020-11-03 13:10:00,163.87,164.08,163.82,163.91,31127.0,150.9874,151.1809,150.9413,151.0243,31127.0
2020-11-03 13:20:00,163.95,163.99,163.7,163.88,16789.0,151.0611,151.098,150.8308,150.9966,16789.0
2020-11-03 13:30:00,163.92,164.1,163.82,164.05,25254.0,151.0335,151.1993,150.9413,151.1533,25254.0
2020-11-03 13:40:00,164.03,164.03,163.63,163.63,37387.0,151.1348,151.1348,150.7663,150.7663,37387.0
2020-11-03 13:50:00,163.7,163.78,163.34,163.37,24421.0,150.8308,150.9045,150.4991,150.5267,24421.0
2020-11-03 14:00:00,163.33,164.06,163.33,164.01,36188.0,150.4899,151.1625,150.4899,151.1164,36188.0
2020-11-03 14:10:00,164.1,164.49,164.08,164.32,36076.0,151.1993,151.5587,151.1809,151.402,36076.0
2020-11-03 14:20:00,164.33,164.45,164.01,164.16,28002.0,151.4112,151.5218,151.1164,151.2546,28002.0
2020-11-03 14:30:00,164.19,164.68,164.1,164.53,30028.0,151.2823,151.7337,151.1993,151.5955,30028.0
2020-11-03 14:40:00,164.55,164.66,164.36,164.64,40380.0,151.6139,151.7153,151.4389,151.6969,40380.0
2020-11-03 14:50:00,164.57,164.61,164.38,164.39,17984.0,151.6324,151.6692,151.4573,151.4665,17984.0
2020-11-03 15:00:00,164.35,164.35,163.9,163.9,31164.0,151.4297,151.4297,151.015,151.015,31164.0
2020-11-03 15:10:00,163.9,164.29,163.9,164.15,30793.0,151.015,151.3744,151.015,151.2454,30793.0
2020-11-03 15:20:00,164.15,164.4,163.84,164.29,42312.0,151.2454,151.4757,150.9598,151.3744,42312.0
2020-11-03 15:30:00,164.3,164.95,164.19,164.95,75389.0,151.3836,151.9825,151.2823,151.9825,75389.0
2020-11-03 15:40:00,164.95,165.36,164.83,165.19,99673.0,151.9825,152.3603,151.8719,152.2036,99673.0
2020-11-03 15:50:00,165.17,165.47,164.44,164.66,251467.0,152.1852,152.4616,151.5126,151.7153,251467.0
2020-11-04 09:30:00,165.41,168.34,165.25,167.79,306399.0,152.4063,155.106,152.2589,154.5992,306399.0
2020-11-04 09:40:00,167.95,168.87,167.32,167.97,190968.0,154.7467,155.5943,154.1662,154.7651,190968.0
2020-11-04 09:50:00,167.93,169.2,167.77,169.04,82914.0,154.7282,155.8984,154.5808,155.751,82914.0
2020-11-04 10:00:00,168.98,169.75,168.61,169.08,116610.0,155.6957,156.4052,155.3548,155.7878,116610.0
2020-11-04 10:10:00,169.07,169.43,168.75,169.07,182264.0,155.7786,156.1103,155.4838,155.7786,182264.0
2020-11-04 10:20:00,169.12,169.89,168.9,169.15,91256.0,155.8247,156.5341,155.622,155.8523,91256.0
2020-11-04 10:30:00,169.21,169.22,167.92,168.1,79774.0,155.9076,155.9168,154.719,154.8849,79774.0
2020-11-04 10:40:00,168.13,168.72,168.01,168.68,39454.0,154.9125,155.4561,154.8019,155.4193,39454.0
2020-11-04 10:50:00,168.72,169.2,168.51,168.51,55575.0,155.4561,155.8984,155.2626,155.2626,55575.0
2020-11-04 11:00:00,168.49,168.72,167.9,168.05,47427.0,155.2442,155.4561,154.7006,154.8388,47427.0
2020-11-04 11:10:00,168.06,168.39,167.74,168.34,42155.0,154.848,155.1521,154.5532,155.106,42155.0
2020-11-04 11:20:00,168.27,169.42,168.27,169.39,42291.0,155.0415,156.1011,155.0415,156.0735,42291.0
2020-11-04 11:30:00,169.31,170.05,169.31,169.99,55529.0,155.9997,156.6816,155.9997,156.6263,55529.0
2020-11-04 11:40:00,169.99,170.23,169.29,169.59,84308.0,156.6263,156.8474,155.9813,156.2577,84308.0
2020-11-04 11:50:00,169.65,170.2,169.17,170.13,46450.0,156.313,156.8198,155.8707,156.7553,46450.0
2020-11-04 12:00:00,170.06,170.44,170.0,170.29,39729.0,156.6908,157.0409,156.6355,156.9027,39729.0
2020-11-04 12:10:00,170.26,170.85,170.1,170.79,45215.0,156.8751,157.4187,156.7276,157.3634,45215.0
2020-11-04 12:20:00,170.74,171.21,170.74,170.99,51979.0,157.3173,157.7504,157.3173,157.5477,51979.0
2020-11-04 12:30:00,171.01,171.24,170.98,171.07,45152.0,157.5661,157.778,157.5385,157.6214,45152.0
2020-11-04 12:40:00,171.14,171.44,171.02,171.18,42742.0,157.6859,157.9623,157.5753,157.7227,42742.0
2020-11-04 12:50:00,171.09,171.25,170.41,170.77,35043.0,157.6398,157.7872,157.0133,157.345,35043.0
2020-11-04 13:00:00,170.84,171.01,170.36,170.55,27228.0,157.4095,157.5661,156.9672,157.1423,27228.0
2020-11-04 13:10:00,170.59,171.05,170.56,170.71,28775.0,157.1791,157.603,157.1515,157.2897,28775.0
2020-11-04 13:20:00,170.65,170.8,170.55,170.71,30606.0,157.2344,157.3726,157.1423,157.2897,30606.0
2020-11-04 13:30:00,170.7,171.43,170.69,171.05,38265.0,157.2805,157.9531,157.2713,157.603,38265.0
2020-11-04 13:40:00,171.04,171.15,170.09,170.81,68801.0,157.5937,157.6951,156.7184,157.3818,68801.0
2020-11-04 13:50:00,170.86,171.22,170.74,171.03,39631.0,157.4279,157.7596,157.3173,157.5845,39631.0
2020-11-04 14:00:00,171.04,171.24,170.38,170.85,37088.0,157.5937,157.778,156.9856,157.4187,37088.0
2020-11-04 14:10:00,170.88,171.09,170.5,170.93,38410.0,157.4463,157.6398,157.0962,157.4924,38410.0
2020-11-04 14:20:00,170.94,171.05,170.48,170.81,40846.0,157.5016,157.603,157.0778,157.3818,40846.0
2020-11-04 14:30:00,170.84,170.97,170.46,170.54,40588.0,157.4095,157.5292,157.0593,157.133,40588.0
2020-11-04 14:40:00,170.48,170.51,169.39,169.55,252313.0,157.0778,157.1054,156.0735,156.2209,252313.0
2020-11-04 14:50:00,169.56,170.05,169.52,169.85,43328.0,156.2301,156.6816,156.1932,156.4973,43328.0
2020-11-04 15:00:00,169.9,170.14,169.33,169.67,49216.0,156.5434,156.7645,156.0182,156.3314,49216.0
2020-11-04 15:10:00,169.61,169.73,169.35,169.38,48541.0,156.2762,156.3867,156.0366,156.0642,48541.0
2020-11-04 15:20:00,169.42,169.61,169.03,169.06,75113.0,156.1011,156.2762,155.7418,155.7694,75113.0
2020-11-04 15:30:00,169.14,169.33,168.66,168.98,168532.0,155.8431,156.0182,155.4008,155.6957,168532.0
2020-11-04 15:40:00,168.96,169.36,168.77,168.91,94236.0,155.6773,156.0458,155.5022,155.6312,94236.0
2020-11-04 15:50:00,168.74,169.05,167.81,168.11,323992.0,155.4746,155.7602,154.6177,154.8941,323992.0
2020-11-05 09:30:00,171.42,171.7,170.55,170.87,115973.0,157.9439,158.2019,157.1423,157.4371,115973.0
2020-11-05 09:40:00,170.87,171.24,170.47,170.81,59120.0,157.4371,157.778,157.0685,157.3818,59120.0
2020-11-05 09:50:00,170.77,171.69,170.73,171.48,83526.0,157.345,158.1926,157.3081,157.9991,83526.0
2020-11-05 10:00:00,171.53,172.42,171.46,172.34,63586.0,158.0452,158.8653,157.9807,158.7915,63586.0
2020-11-05 10:10:00,172.34,173.48,172.33,173.43,98910.0,158.7915,159.8419,158.7823,159.7959,98910.0
2020-11-05 10:20:00,173.44,173.56,172.81,172.92,92438.0,159.8051,159.9156,159.2246,159.3259,92438.0
2020-11-05 10:30:00,172.89,173.42,172.75,172.87,66299.0,159.2983,159.7866,159.1693,159.2799,66299.0
2020-11-05 10:40:00,172.76,172.96,172.11,172.6,65380.0,159.1785,159.3628,158.5796,159.0311,65380.0
2020-11-05 10:50:00,172.62,172.75,172.0,172.28,46048.0,159.0495,159.1693,158.4783,158.7363,46048.0
2020-11-05 11:00:00,172.28,172.53,172.0,172.03,39876.0,158.7363,158.9666,158.4783,158.5059,39876.0
2020-11-05 11:10:00,172.01,172.68,171.87,172.38,45196.0,158.4875,159.1048,158.3585,158.8284,45196.0
2020-11-05 11:20:00,172.38,172.75,172.0,172.12,39981.0,158.8284,159.1693,158.4783,158.5888,39981.0
2020-11-05 11:30:00,172.17,172.31,171.75,171.87,27463.0,158.6349,158.7639,158.2479,158.3585,27463.0
2020-11-05 11:40:00,171.88,171.93,171.2,171.2,51044.0,158.3677,158.4138,157.7412,157.7412,51044.0
2020-11-05 11:50:00,171.2,171.2,170.48,170.6,41810.0,157.7412,157.7412,157.0778,157.1883,41810.0
2020-11-05 12:00:00,170.59,170.87,170.34,170.68,50929.0,157.1791,157.4371,156.9488,157.262,50929.0
2020-11-05 12:10:00,170.67,170.67,169.62,169.67,40312.0,157.2528,157.2528,156.2854,156.3314,40312.0
2020-11-05 12:20:00,169.73,169.74,168.83,168.97,57279.0,156.3867,156.3959,155.5575,155.6865,57279.0
2020-11-05 12:30:00,168.98,169.29,168.75,168.97,60086.0,155.6957,155.9813,155.4838,155.6865,60086.0
2020-11-05 12:40:00,168.97,169.51,168.4,169.47,116766.0,155.6865,156.184,155.1613,156.1472,116766.0
2020-11-05 12:50:00,169.45,169.69,169.29,169.34,31927.0,156.1287,156.3499,155.9813,156.0274,31927.0
2020-11-05 13:00:00,169.35,169.5,169.02,169.4,143408.0,156.0366,156.1748,155.7325,156.0827,143408.0
2020-11-05 13:10:00,169.34,169.5,169.11,169.2,26459.0,156.0274,156.1748,155.8155,155.8984,26459.0
2020-11-05 13:20:00,169.23,169.46,169.22,169.32,18949.0,155.926,156.138,155.9168,156.009,18949.0
2020-11-05 13:30:00,169.37,169.48,169.2,169.46,28008.0,156.055,156.1564,155.8984,156.138,28008.0
2020-11-05 13:40:00,169.49,169.92,169.41,169.89,59133.0,156.1656,156.5618,156.0919,156.5341,59133.0
2020-11-05 13:50:00,169.9,169.94,169.36,169.39,22914.0,156.5434,156.5802,156.0458,156.0735,22914.0
2020-11-05 14:00:00,169.53,169.78,169.37,169.45,27893.0,156.2024,156.4328,156.055,156.1287,27893.0
2020-11-05 14:10:00,169.46,169.76,169.4,169.53,19047.0,156.138,156.4144,156.0827,156.2024,19047.0
2020-11-05 14:20:00,169.55,169.67,169.33,169.4,40038.0,156.2209,156.3314,156.0182,156.0827,40038.0
2020-11-05 14:30:00,169.44,169.49,169.06,169.28,42990.0,156.1195,156.1656,155.7694,155.9721,42990.0
2020-11-05 14:40:00,169.35,169.72,169.3,169.56,74760.0,156.0366,156.3775,155.9905,156.2301,74760.0
2020-11-05 14:50:00,169.56,169.75,169.35,169.72,43751.0,156.2301,156.4052,156.0366,156.3775,43751.0
2020-11-05 15:00:00,169.7,169.76,169.21,169.35,54549.0,156.3591,156.4144,155.9076,156.0366,54549.0
2020-11-05 15:10:00,169.42,169.46,169.1,169.18,70546.0,156.1011,156.138,155.8063,155.88,70546.0
2020-11-05 15:20:00,169.17,169.52,169.16,169.34,51984.0,155.8707,156.1932,155.8615,156.0274,51984.0
2020-11-05 15:30:00,169.35,169.44,168.7,168.85,71518.0,156.0366,156.1195,155.4377,155.5759,71518.0
2020-11-05 15:40:00,168.88,169.11,168.87,169.03,89871.0,155.6035,155.8155,155.5943,155.7418,89871.0
2020-11-05 15:50:00,169.02,169.35,168.96,169.13,210886.0,155.7325,156.0366,155.6773,155.8339,210886.0
2020-11-06 09:30:00,169.4,169.51,168.22,168.27,105180.0,156.0827,156.184,154.9954,155.0415,105180.0
2020-11-06 09:40:00,168.27,168.73,167.86,167.86,37006.0,155.0415,155.4653,154.6637,154.6637,37006.0
2020-11-06 09:50:00,167.93,168.4,167.56,167.83,40559.0,154.7282,155.1613,154.3873,154.6361,40559.0
2020-11-06 10:00:00,167.87,168.62,167.43,168.36,42049.0,154.6729,155.364,154.2675,155.1244,42049.0
2020-11-06 10:10:00,168.43,168.7,168.12,168.59,29356.0,155.1889,155.4377,154.9033,155.3363,29356.0
2020-11-06 10:20:00,168.56,169.26,168.47,168.84,81435.0,155.3087,155.9537,155.2258,155.5667,81435.0
2020-11-06 10:30:00,168.81,169.39,168.75,169.2,66127.0,155.5391,156.0735,155.4838,155.8984,66127.0
2020-11-06 10:40:00,169.12,169.23,168.6,168.75,54397.0,155.8247,155.926,155.3456,155.4838,54397.0
2020-11-06 10:50:00,168.72,168.9,167.88,167.99,42661.0,155.4561,155.622,154.6822,154.7835,42661.0
2020-11-06 11:00:00,168.0,168.81,167.8,168.81,20721.0,154.7927,155.5391,154.6085,155.5391,20721.0
2020-11-06 11:10:00,168.81,168.83,168.35,168.54,26710.0,155.5391,155.5575,155.1152,155.2903,26710.0
2020-11-06 11:20:00,168.41,168.58,168.12,168.32,32827.0,155.1705,155.3271,154.9033,155.0876,32827.0
2020-11-06 11:30:00,168.39,168.7,168.0,168.62,36924.0,155.1521,155.4377,154.7927,155.364,36924.0
2020-11-06 11:40:00,168.66,169.06,168.58,168.6,19345.0,155.4008,155.7694,155.3271,155.3456,19345.0
2020-11-06 11:50:00,168.58,169.07,168.51,168.88,23362.0,155.3271,155.7786,155.2626,155.6035,23362.0
2020-11-06 12:00:00,168.92,169.15,168.86,168.98,15053.0,155.6404,155.8523,155.5851,155.6957,15053.0
2020-11-06 12:10:00,168.99,169.13,168.43,168.51,20147.0,155.7049,155.8339,155.1889,155.2626,20147.0
2020-11-06 12:20:00,168.53,168.66,168.32,168.32,14853.0,155.2811,155.4008,155.0876,155.0876,14853.0
2020-11-06 12:30:00,168.4,168.63,168.14,168.18,17208.0,155.1613,155.3732,154.9217,154.9586,17208.0
2020-11-06 12:40:00,168.18,168.59,168.16,168.51,18004.0,154.9586,155.3363,154.9401,155.2626,18004.0
2020-11-06 12:50:00,168.45,168.63,168.33,168.38,21739.0,155.2074,155.3732,155.0968,155.1429,21739.0
2020-11-06 13:00:00,168.36,168.55,168.33,168.42,23465.0,155.1244,155.2995,155.0968,155.1797,23465.0
2020-11-06 13:10:00,168.44,168.6,168.28,168.54,38912.0,155.1981,155.3456,155.0507,155.2903,38912.0
2020-11-06 13:20:00,168.5,168.68,168.39,168.56,21016.0,155.2534,155.4193,155.1521,155.3087,21016.0
2020-11-06 13:30:00,168.53,168.59,168.2,168.37,57901.0,155.2811,155.3363,154.977,155.1336,57901.0
2020-11-06 13:40:00,168.34,168.38,168.12,168.21,24598.0,155.106,155.1429,154.9033,154.9862,24598.0
2020-11-06 13:50:00,168.28,168.31,168.12,168.19,29975.0,155.0507,155.0784,154.9033,154.9678,29975.0
2020-11-06 14:00:00,168.22,168.67,168.15,168.67,33168.0,154.9954,155.4101,154.9309,155.4101,33168.0
2020-11-06 14:10:00,168.7,168.72,168.3,168.45,29486.0,155.4377,155.4561,155.0691,155.2074,29486.0
2020-11-06 14:20:00,168.41,168.49,168.13,168.15,31506.0,155.1705,155.2442,154.9125,154.9309,31506.0
2020-11-06 14:30:00,168.21,168.5,168.14,168.5,57585.0,154.9862,155.2534,154.9217,155.2534,57585.0
2020-11-06 14:40:00,168.5,168.57,168.26,168.34,30107.0,155.2534,155.3179,155.0323,155.106,30107.0
2020-11-06 14:50:00,168.33,168.47,168.22,168.4,38488.0,155.0968,155.2258,154.9954,155.1613,38488.0
2020-11-06 15:00:00,168.39,168.43,168.0,168.19,38873.0,155.1521,155.1889,154.7927,154.9678,38873.0
2020-11-06 15:10:00,168.14,168.6,168.09,168.36,53154.0,154.9217,155.3456,154.8757,155.1244,53154.0
2020-11-06 15:20:00,168.41,169.13,168.4,169.03,34798.0,155.1705,155.8339,155.1613,155.7418,34798.0
2020-11-06 15:30:00,169.04,169.15,168.84,169.0,44427.0,155.751,155.8523,155.5667,155.7141,44427.0
2020-11-06 15:40:00,169.0,169.33,169.0,169.11,65071.0,155.7141,156.0182,155.7141,155.8155,65071.0
2020-11-06 15:50:00,169.19,169.19,168.36,168.67,168764.0,155.8892,155.8892,155.1244,155.4101,168764.0
2020-11-09 09:30:00,169.5,170.25,161.18,161.34,593606.0,156.1748,156.8658,148.5089,148.6563,593606.0
2020-11-09 09:40:00,161.29,161.89,158.0,160.45,484263.0,148.6102,149.1631,145.5789,147.8363,484263.0
2020-11-09 09:50:00,160.54,160.93,158.5,159.11,296844.0,147.9192,148.2785,146.0396,146.6016,296844.0
2020-11-09 10:00:00,159.11,160.63,159.1,159.77,261061.0,146.6016,148.0021,146.5924,147.2097,261061.0
2020-11-09 10:10:00,159.61,160.37,159.48,160.03,197607.0,147.0623,147.7626,146.9425,147.4493,197607.0
2020-11-09 10:20:00,160.05,160.35,159.6,159.96,233685.0,147.4677,147.7441,147.0531,147.3848,233685.0
2020-11-09 10:30:00,160.0,161.85,159.93,161.51,184508.0,147.4216,149.1262,147.3571,148.8129,184508.0
2020-11-09 10:40:00,161.54,162.48,161.31,161.76,183659.0,148.8406,149.7067,148.6287,149.0433,183659.0
2020-11-09 10:50:00,161.7,162.8,161.63,162.09,159352.0,148.988,150.0015,148.9235,149.3473,159352.0
2020-11-09 11:00:00,162.14,163.05,161.76,163.05,153840.0,149.3934,150.2319,149.0433,150.2319,153840.0
2020-11-09 11:10:00,163.04,163.07,161.31,161.36,94693.0,150.2227,150.2503,148.6287,148.6747,94693.0
2020-11-09 11:20:00,161.36,161.46,160.79,161.37,118734.0,148.6747,148.7669,148.1495,148.6839,118734.0
2020-11-09 11:30:00,161.39,161.46,160.38,160.45,117780.0,148.7024,148.7669,147.7718,147.8363,117780.0
2020-11-09 11:40:00,160.43,160.75,159.9,160.25,118199.0,147.8178,148.1127,147.3295,147.652,118199.0
2020-11-09 11:50:00,160.28,160.75,160.14,160.52,138490.0,147.6796,148.1127,147.5506,147.9008,138490.0
2020-11-09 12:00:00,160.56,161.66,160.43,161.45,137238.0,147.9376,148.9511,147.8178,148.7577,137238.0
2020-11-09 12:10:00,161.44,161.55,160.97,161.07,134237.0,148.7484,148.8498,148.3154,148.4075,134237.0
2020-11-09 12:20:00,161.01,161.99,160.96,161.46,73352.0,148.3522,149.2552,148.3062,148.7669,73352.0
2020-11-09 12:30:00,161.46,162.37,161.14,161.87,69889.0,148.7669,149.6053,148.472,149.1446,69889.0
2020-11-09 12:40:00,161.84,161.96,161.06,161.15,95658.0,149.117,149.2276,148.3983,148.4812,95658.0
2020-11-09 12:50:00,161.15,161.31,160.89,160.98,139568.0,148.4812,148.6287,148.2417,148.3246,139568.0
2020-11-09 13:00:00,161.0,161.13,160.62,160.97,80002.0,148.343,148.4628,147.9929,148.3154,80002.0
2020-11-09 13:10:00,160.93,160.93,160.19,160.19,65149.0,148.2785,148.2785,147.5967,147.5967,65149.0
2020-11-09 13:20:00,160.19,160.21,159.56,159.81,66782.0,147.5967,147.6151,147.0162,147.2466,66782.0
2020-11-09 13:30:00,159.91,160.39,159.71,159.85,98371.0,147.3387,147.781,147.1544,147.2834,98371.0
2020-11-09 13:40:00,159.91,159.91,158.75,158.95,132160.0,147.3387,147.3387,146.2699,146.4542,132160.0
2020-11-09 13:50:00,158.96,159.1,157.64,157.71,187179.0,146.4634,146.5924,145.2472,145.3117,187179.0
2020-11-09 14:00:00,157.71,157.89,156.03,156.55,230424.0,145.3117,145.4775,143.7637,144.2429,230424.0
2020-11-09 14:10:00,156.62,157.19,156.6,156.72,77750.0,144.3074,144.8326,144.2889,144.3995,77750.0
2020-11-09 14:20:00,156.72,156.9,156.19,156.34,146760.0,144.3995,144.5654,143.9112,144.0494,146760.0
2020-11-09 14:30:00,156.34,156.52,155.41,155.47,157667.0,144.0494,144.2152,143.1925,143.2478,157667.0
2020-11-09 14:40:00,155.48,156.1,155.29,155.84,169820.0,143.257,143.8282,143.0819,143.5887,169820.0
2020-11-09 14:50:00,155.84,156.67,155.58,156.63,206213.0,143.5887,144.3534,143.3491,144.3166,206213.0
2020-11-09 15:00:00,156.67,156.75,155.96,156.01,210219.0,144.3534,144.4271,143.6992,143.7453,210219.0
2020-11-09 15:10:00,156.05,156.21,155.67,155.86,130046.0,143.7822,143.9296,143.432,143.6071,130046.0
2020-11-09 15:20:00,155.89,155.97,155.35,155.48,224620.0,143.6348,143.7085,143.1372,143.257,224620.0
2020-11-09 15:30:00,155.46,156.01,155.38,155.69,207601.0,143.2386,143.7453,143.1648,143.4505,207601.0
2020-11-09 15:40:00,155.66,155.66,154.92,155.22,320178.0,143.4228,143.4228,142.741,143.0174,320178.0
2020-11-09 15:50:00,155.2,155.22,152.93,153.45,895432.0,142.999,143.0174,140.9075,141.3866,895432.0
2020-11-10 09:30:00,155.6,155.85,153.19,153.26,408707.0,143.3676,143.5979,141.147,141.2115,408707.0
2020-11-10 09:40:00,153.39,154.54,153.01,154.49,201306.0,141.3313,142.3909,140.9812,142.3448,201306.0
2020-11-10 09:50:00,154.47,155.02,154.25,154.79,200807.0,142.3264,142.8331,142.1237,142.6212,200807.0
2020-11-10 10:00:00,154.66,155.53,154.42,154.91,157766.0,142.5014,143.3031,142.2803,142.7318,157766.0
2020-11-10 10:10:00,154.94,156.14,154.56,155.96,145837.0,142.7594,143.8651,142.4093,143.6992,145837.0
2020-11-10 10:20:00,155.9,155.97,155.11,155.2,91052.0,143.644,143.7085,142.9161,142.999,91052.0
2020-11-10 10:30:00,155.15,156.03,155.02,155.12,91535.0,142.9529,143.7637,142.8331,142.9253,91535.0
2020-11-10 10:40:00,155.11,155.15,154.12,154.43,110118.0,142.9161,142.9529,142.0039,142.2895,110118.0
2020-11-10 10:50:00,154.52,154.87,153.71,154.01,93735.0,142.3725,142.6949,141.6261,141.9025,93735.0
2020-11-10 11:00:00,154.05,155.8,153.86,155.76,141909.0,141.9394,143.5518,141.7643,143.515,141909.0
2020-11-10 11:10:00,155.76,156.76,155.67,155.67,186690.0,143.515,144.4364,143.432,143.432,186690.0
2020-11-10 11:20:00,155.66,156.46,155.58,156.23,117910.0,143.4228,144.1599,143.3491,143.948,117910.0
2020-11-10 11:30:00,156.1,157.14,156.02,157.08,79939.0,143.8282,144.7865,143.7545,144.7312,79939.0
2020-11-10 11:40:00,157.06,157.34,156.71,156.74,80998.0,144.7128,144.9708,144.3903,144.4179,80998.0
2020-11-10 11:50:00,156.78,156.82,156.04,156.08,58511.0,144.4548,144.4916,143.773,143.8098,58511.0
2020-11-10 12:00:00,156.11,156.84,156.09,156.56,84619.0,143.8375,144.5101,143.819,144.2521,84619.0
2020-11-10 12:10:00,156.54,156.78,156.39,156.76,117558.0,144.2337,144.4548,144.0954,144.4364,117558.0
2020-11-10 12:20:00,156.86,156.86,156.07,156.08,44237.0,144.5285,144.5285,143.8006,143.8098,44237.0
2020-11-10 12:30:00,156.09,156.3,155.7,155.77,60100.0,143.819,144.0125,143.4597,143.5242,60100.0
2020-11-10 12:40:00,155.79,156.24,155.66,155.94,37652.0,143.5426,143.9572,143.4228,143.6808,37652.0
2020-11-10 12:50:00,155.91,156.49,155.71,156.49,43513.0,143.6532,144.1876,143.4689,144.1876,43513.0
2020-11-10 13:00:00,156.46,156.8,156.16,156.16,41511.0,144.1599,144.4732,143.8835,143.8835,41511.0
2020-11-10 13:10:00,156.17,156.29,155.78,156.17,40800.0,143.8927,144.0033,143.5334,143.8927,40800.0
2020-11-10 13:20:00,156.17,156.23,155.51,155.57,52443.0,143.8927,143.948,143.2846,143.3399,52443.0
2020-11-10 13:30:00,155.56,156.07,155.2,155.97,49598.0,143.3307,143.8006,142.999,143.7085,49598.0
2020-11-10 13:40:00,155.97,156.08,155.51,155.51,46352.0,143.7085,143.8098,143.2846,143.2846,46352.0
2020-11-10 13:50:00,155.52,155.95,155.52,155.78,47081.0,143.2938,143.69,143.2938,143.5334,47081.0
2020-11-10 14:00:00,155.75,156.35,155.72,156.11,43044.0,143.5058,144.0586,143.4781,143.8375,43044.0
2020-11-10 14:10:00,156.15,156.15,155.67,155.78,53134.0,143.8743,143.8743,143.432,143.5334,53134.0
2020-11-10 14:20:00,155.81,156.26,155.33,155.5,64394.0,143.561,143.9757,143.1188,143.2754,64394.0
2020-11-10 14:30:00,155.4,156.1,155.31,156.03,48701.0,143.1833,143.8282,143.1003,143.7637,48701.0
2020-11-10 14:40:00,156.0,156.26,155.25,155.43,80078.0,143.7361,143.9757,143.0451,143.2109,80078.0
2020-11-10 14:50:00,155.38,156.35,155.38,156.14,59166.0,143.1648,144.0586,143.1648,143.8651,59166.0
2020-11-10 15:00:00,156.14,156.14,155.57,155.72,53351.0,143.8651,143.8651,143.3399,143.4781,53351.0
2020-11-10 15:10:00,155.73,156.34,155.41,156.24,54248.0,143.4873,144.0494,143.1925,143.9572,54248.0
2020-11-10 15:20:00,156.25,156.61,156.02,156.44,82599.0,143.9665,144.2981,143.7545,144.1415,82599.0
2020-11-10 15:30:00,156.44,156.7,155.9,155.94,106776.0,144.1415,144.3811,143.644,143.6808,106776.0
2020-11-10 15:40:00,155.92,156.46,155.92,156.28,149532.0,143.6624,144.1599,143.6624,143.9941,149532.0
2020-11-10 15:50:00,156.25,156.55,155.7,155.71,493146.0,143.9665,144.2429,143.4597,143.4689,493146.0
2020-11-11 09:30:00,157.64,158.12,157.1,158.04,161848.0,145.2472,145.6894,144.7496,145.6157,161848.0
2020-11-11 09:40:00,158.15,158.3,157.75,157.94,100014.0,145.7171,145.8553,145.3485,145.5236,100014.0
2020-11-11 09:50:00,157.97,158.28,157.0,157.52,68481.0,145.5512,145.8369,144.6575,145.1366,68481.0
2020-11-11 10:00:00,157.61,158.0,157.28,157.64,88430.0,145.2195,145.5789,144.9155,145.2472,88430.0
2020-11-11 10:10:00,157.69,157.7,157.24,157.42,44235.0,145.2932,145.3025,144.8786,145.0445,44235.0
2020-11-11 10:20:00,157.4,158.0,157.34,157.75,124930.0,145.026,145.5789,144.9708,145.3485,124930.0
2020-11-11 10:30:00,157.87,158.15,157.51,158.14,44798.0,145.4591,145.7171,145.1274,145.7079,44798.0
2020-11-11 10:40:00,158.11,158.48,158.11,158.3,98690.0,145.6802,146.0211,145.6802,145.8553,98690.0
2020-11-11 10:50:00,158.27,158.68,158.06,158.55,75326.0,145.8276,146.2054,145.6342,146.0856,75326.0
2020-11-11 11:00:00,158.58,159.15,158.38,158.72,65391.0,146.1133,146.6385,145.929,146.2423,65391.0
2020-11-11 11:10:00,158.69,159.28,158.57,159.28,78950.0,146.2146,146.7582,146.1041,146.7582,78950.0
2020-11-11 11:20:00,159.27,159.31,159.02,159.06,45311.0,146.749,146.7859,146.5187,146.5555,45311.0
2020-11-11 11:30:00,159.06,159.1,158.63,158.8,68625.0,146.5555,146.5924,146.1593,146.316,68625.0
2020-11-11 11:40:00,158.81,159.04,158.61,158.74,51635.0,146.3252,146.5371,146.1409,146.2607,51635.0
2020-11-11 11:50:00,158.74,158.87,158.56,158.86,42558.0,146.2607,146.3805,146.0949,146.3713,42558.0
2020-11-11 12:00:00,158.84,159.31,158.76,159.18,31362.0,146.3528,146.7859,146.2791,146.6661,31362.0
2020-11-11 12:10:00,159.19,159.35,159.0,159.13,35893.0,146.6753,146.8227,146.5003,146.62,35893.0
2020-11-11 12:20:00,159.11,159.19,158.97,159.15,31443.0,146.6016,146.6753,146.4726,146.6385,31443.0
2020-11-11 12:30:00,159.16,159.22,158.7,158.89,33367.0,146.6477,146.703,146.2238,146.3989,33367.0
2020-11-11 12:40:00,158.89,159.3,158.84,159.01,59491.0,146.3989,146.7767,146.3528,146.5095,59491.0
2020-11-11 12:50:00,159.01,159.11,158.91,159.03,63282.0,146.5095,146.6016,146.4173,146.5279,63282.0
2020-11-11 13:00:00,159.03,159.05,158.91,159.01,50363.0,146.5279,146.5463,146.4173,146.5095,50363.0
2020-11-11 13:10:00,158.99,159.62,158.84,159.49,80910.0,146.491,147.0715,146.3528,146.9517,80910.0
2020-11-11 13:20:00,159.48,159.6,159.36,159.44,48545.0,146.9425,147.0531,146.832,146.9057,48545.0
2020-11-11 13:30:00,159.45,159.49,159.13,159.15,44182.0,146.9149,146.9517,146.62,146.6385,44182.0
2020-11-11 13:40:00,159.15,159.17,158.71,158.78,53658.0,146.6385,146.6569,146.2331,146.2976,53658.0
2020-11-11 13:50:00,158.75,158.75,158.13,158.13,73072.0,146.2699,146.2699,145.6987,145.6987,73072.0
2020-11-11 14:00:00,158.15,158.71,158.15,158.52,74660.0,145.7171,146.2331,145.7171,146.058,74660.0
2020-11-11 14:10:00,158.52,158.53,157.89,158.01,56622.0,146.058,146.0672,145.4775,145.5881,56622.0
2020-11-11 14:20:00,158.04,158.13,157.73,157.81,36839.0,145.6157,145.6987,145.3301,145.4038,36839.0
2020-11-11 14:30:00,157.84,157.98,157.51,157.51,65993.0,145.4315,145.5604,145.1274,145.1274,65993.0
2020-11-11 14:40:00,157.52,157.64,157.05,157.15,120771.0,145.1366,145.2472,144.7036,144.7957,120771.0
2020-11-11 14:50:00,157.13,157.3,157.02,157.19,54227.0,144.7773,144.9339,144.6759,144.8326,54227.0
2020-11-11 15:00:00,157.19,157.75,157.11,157.75,93903.0,144.8326,145.3485,144.7588,145.3485,93903.0
2020-11-11 15:10:00,157.72,158.4,157.68,158.4,83845.0,145.3209,145.9474,145.284,145.9474,83845.0
2020-11-11 15:20:00,158.38,158.39,157.94,157.96,114869.0,145.929,145.9382,145.5236,145.542,114869.0
2020-11-11 15:30:00,157.93,158.41,157.9,158.3,65977.0,145.5144,145.9566,145.4867,145.8553,65977.0
2020-11-11 15:40:00,158.29,158.82,158.26,158.7,181372.0,145.8461,146.3344,145.8184,146.2238,181372.0
2020-11-11 15:50:00,158.67,158.75,157.95,157.95,403138.0,146.1962,146.2699,145.5328,145.5328,403138.0
2020-11-12 09:30:00,159.16,160.0,158.62,159.22,166698.0,146.6477,147.4216,146.1501,146.703,166698.0
2020-11-12 09:40:00,159.24,159.32,157.9,158.14,204903.0,146.7214,146.7951,145.4867,145.7079,204903.0
2020-11-12 09:50:00,158.07,159.16,157.99,158.99,105554.0,145.6434,146.6477,145.5697,146.491,105554.0
2020-11-12 10:00:00,159.09,159.3,158.74,159.16,66307.0,146.5832,146.7767,146.2607,146.6477,66307.0
2020-11-12 10:10:00,159.17,159.7,159.12,159.35,69406.0,146.6569,147.1452,146.6108,146.8227,69406.0
2020-11-12 10:20:00,159.4,159.4,158.6,158.69,37697.0,146.8688,146.8688,146.1317,146.2146,37697.0
2020-11-12 10:30:00,158.64,159.25,158.58,159.19,32842.0,146.1686,146.7306,146.1133,146.6753,32842.0
2020-11-12 10:40:00,159.18,159.27,158.6,158.76,43470.0,146.6661,146.749,146.1317,146.2791,43470.0
2020-11-12 10:50:00,158.76,158.9,158.55,158.55,48849.0,146.2791,146.4081,146.0856,146.0856,48849.0
2020-11-12 11:00:00,158.56,158.73,158.39,158.44,74079.0,146.0949,146.2515,145.9382,145.9843,74079.0
2020-11-12 11:10:00,158.48,158.66,157.92,158.05,87706.0,146.0211,146.187,145.5052,145.6249,87706.0
2020-11-12 11:20:00,158.03,158.2,157.88,158.18,81513.0,145.6065,145.7632,145.4683,145.7447,81513.0
2020-11-12 11:30:00,158.16,158.16,157.82,157.82,49749.0,145.7263,145.7263,145.413,145.413,49749.0
2020-11-12 11:40:00,157.8,158.06,157.58,157.92,37117.0,145.3946,145.6342,145.1919,145.5052,37117.0
2020-11-12 11:50:00,157.9,158.25,157.82,158.12,26512.0,145.4867,145.8092,145.413,145.6894,26512.0
2020-11-12 12:00:00,158.11,158.24,157.88,157.98,41819.0,145.6802,145.8,145.4683,145.5604,41819.0
2020-11-12 12:10:00,157.92,158.11,157.67,157.8,29989.0,145.5052,145.6802,145.2748,145.3946,29989.0
2020-11-12 12:20:00,157.8,158.03,157.47,157.47,37724.0,145.3946,145.6065,145.0905,145.0905,37724.0
2020-11-12 12:30:00,157.51,157.92,157.51,157.72,50172.0,145.1274,145.5052,145.1274,145.3209,50172.0
2020-11-12 12:40:00,157.71,157.71,157.04,157.07,75962.0,145.3117,145.3117,144.6943,144.722,75962.0
2020-11-12 12:50:00,157.12,157.47,156.72,157.25,70715.0,144.7681,145.0905,144.3995,144.8878,70715.0
2020-11-12 13:00:00,157.23,157.29,156.77,156.9,47251.0,144.8694,144.9247,144.4456,144.5654,47251.0
2020-11-12 13:10:00,156.95,157.16,156.65,156.99,59194.0,144.6114,144.8049,144.335,144.6483,59194.0
2020-11-12 13:20:00,156.95,157.29,156.63,156.88,59892.0,144.6114,144.9247,144.3166,144.5469,59892.0
2020-11-12 13:30:00,156.89,157.41,156.75,157.26,48234.0,144.5561,145.0353,144.4271,144.897,48234.0
2020-11-12 13:40:00,157.26,157.4,157.02,157.29,44705.0,144.897,145.026,144.6759,144.9247,44705.0
2020-11-12 13:50:00,157.31,157.61,157.2,157.57,38706.0,144.9431,145.2195,144.8418,145.1827,38706.0
2020-11-12 14:00:00,157.58,157.91,157.44,157.47,64234.0,145.1919,145.496,145.0629,145.0905,64234.0
2020-11-12 14:10:00,157.51,157.61,157.19,157.22,21637.0,145.1274,145.2195,144.8326,144.8602,21637.0
2020-11-12 14:20:00,157.24,157.47,157.03,157.34,35997.0,144.8786,145.0905,144.6851,144.9708,35997.0
2020-11-12 14:30:00,157.26,157.76,157.25,157.32,68979.0,144.897,145.3577,144.8878,144.9523,68979.0
2020-11-12 14:40:00,157.3,157.33,156.93,157.0,43638.0,144.9339,144.9615,144.593,144.6575,43638.0
2020-11-12 14:50:00,157.01,157.24,156.95,157.0,49585.0,144.6667,144.8786,144.6114,144.6575,49585.0
2020-11-12 15:00:00,156.98,157.17,156.88,157.15,56734.0,144.6391,144.8141,144.5469,144.7957,56734.0
2020-11-12 15:10:00,157.2,157.69,157.05,157.54,78618.0,144.8418,145.2932,144.7036,145.155,78618.0
2020-11-12 15:20:00,157.53,157.77,157.46,157.63,53815.0,145.1458,145.367,145.0813,145.238,53815.0
2020-11-12 15:30:00,157.64,157.67,157.25,157.66,69227.0,145.2472,145.2748,144.8878,145.2656,69227.0
2020-11-12 15:40:00,157.66,157.71,156.91,157.34,78390.0,145.2656,145.3117,144.5746,144.9708,78390.0
2020-11-12 15:50:00,157.27,157.99,157.27,157.97,205932.0,144.9063,145.5697,144.9063,145.5512,205932.0
2020-11-13 09:30:00,158.43,159.34,157.76,158.93,143346.0,145.9751,146.8135,145.3577,146.4358,143346.0
2020-11-13 09:40:00,159.0,159.38,158.75,159.22,60031.0,146.5003,146.8504,146.2699,146.703,60031.0
2020-11-13 09:50:00,159.3,159.62,159.0,159.39,69561.0,146.7767,147.0715,146.5003,146.8596,69561.0
2020-11-13 10:00:00,159.33,159.98,159.28,159.74,82761.0,146.8043,147.4032,146.7582,147.1821,82761.0
2020-11-13 10:10:00,159.71,159.73,158.52,158.69,88673.0,147.1544,147.1729,146.058,146.2146,88673.0
2020-11-13 10:20:00,158.69,159.09,158.48,159.01,70360.0,146.2146,146.5832,146.0211,146.5095,70360.0
2020-11-13 10:30:00,159.02,159.05,158.38,158.65,50372.0,146.5187,146.5463,145.929,146.1778,50372.0
2020-11-13 10:40:00,158.68,159.48,158.65,159.38,54968.0,146.2054,146.9425,146.1778,146.8504,54968.0
2020-11-13 10:50:00,159.38,159.5,158.8,159.47,86441.0,146.8504,146.961,146.316,146.9333,86441.0
2020-11-13 11:00:00,159.49,159.67,159.24,159.47,59926.0,146.9517,147.1176,146.7214,146.9333,59926.0
2020-11-13 11:10:00,159.45,159.91,159.09,159.84,67264.0,146.9149,147.3387,146.5832,147.2742,67264.0
2020-11-13 11:20:00,159.86,159.91,159.58,159.67,43446.0,147.2927,147.3387,147.0347,147.1176,43446.0
2020-11-13 11:30:00,159.64,159.8,159.22,159.45,29385.0,147.0899,147.2374,146.703,146.9149,29385.0
2020-11-13 11:40:00,159.53,159.57,158.9,159.08,38062.0,146.9886,147.0255,146.4081,146.574,38062.0
2020-11-13 11:50:00,159.12,159.37,159.0,159.22,45380.0,146.6108,146.8412,146.5003,146.703,45380.0
2020-11-13 12:00:00,159.29,159.42,159.24,159.4,18495.0,146.7675,146.8872,146.7214,146.8688,18495.0
2020-11-13 12:10:00,159.41,159.56,159.03,159.29,55821.0,146.878,147.0162,146.5279,146.7675,55821.0
2020-11-13 12:20:00,159.27,159.36,159.08,159.22,34049.0,146.749,146.832,146.574,146.703,34049.0
2020-11-13 12:30:00,159.22,159.4,159.15,159.37,39898.0,146.703,146.8688,146.6385,146.8412,39898.0
2020-11-13 12:40:00,159.42,159.57,159.16,159.16,21315.0,146.8872,147.0255,146.6477,146.6477,21315.0
2020-11-13 12:50:00,159.18,159.31,159.0,159.05,75273.0,146.6661,146.7859,146.5003,146.5463,75273.0
2020-11-13 13:00:00,159.07,159.1,158.74,159.03,21476.0,146.5648,146.5924,146.2607,146.5279,21476.0
2020-11-13 13:10:00,159.04,159.15,158.86,159.11,25685.0,146.5371,146.6385,146.3713,146.6016,25685.0
2020-11-13 13:20:00,159.09,159.32,158.92,159.3,43926.0,146.5832,146.7951,146.4265,146.7767,43926.0
2020-11-13 13:30:00,159.28,159.37,159.05,159.36,31836.0,146.7582,146.8412,146.5463,146.832,31836.0
2020-11-13 13:40:00,159.37,159.53,159.11,159.21,31060.0,146.8412,146.9886,146.6016,146.6938,31060.0
2020-11-13 13:50:00,159.15,159.26,158.93,158.96,44619.0,146.6385,146.7398,146.4358,146.4634,44619.0
2020-11-13 14:00:00,158.96,159.06,158.68,158.96,47430.0,146.4634,146.5555,146.2054,146.4634,47430.0
2020-11-13 14:10:00,158.99,159.11,158.64,159.11,27503.0,146.491,146.6016,146.1686,146.6016,27503.0
2020-11-13 14:20:00,159.12,159.31,159.12,159.26,38800.0,146.6108,146.7859,146.6108,146.7398,38800.0
2020-11-13 14:30:00,159.26,159.44,159.08,159.25,36655.0,146.7398,146.9057,146.574,146.7306,36655.0
2020-11-13 14:40:00,159.23,159.44,159.12,159.24,53251.0,146.7122,146.9057,146.6108,146.7214,53251.0
2020-11-13 14:50:00,159.26,159.63,159.17,159.55,38743.0,146.7398,147.0807,146.6569,147.007,38743.0
2020-11-13 15:00:00,159.52,159.85,159.52,159.58,47993.0,146.9794,147.2834,146.9794,147.0347,47993.0
2020-11-13 15:10:00,159.57,159.67,159.09,159.36,68088.0,147.0255,147.1176,146.5832,146.832,68088.0
2020-11-13 15:20:00,159.34,159.36,159.1,159.27,60229.0,146.8135,146.832,146.5924,146.749,60229.0
2020-11-13 15:30:00,159.27,159.46,159.12,159.18,140930.0,146.749,146.9241,146.6108,146.6661,140930.0
2020-11-13 15:40:00,159.18,159.33,159.1,159.21,133191.0,146.6661,146.8043,146.5924,146.6938,133191.0
2020-11-13 15:50:00,159.23,159.39,159.03,159.23,175316.0,146.7122,146.8596,146.5279,146.7122,175316.0
2020-11-16 09:30:00,159.34,160.66,158.66,160.47,319384.0,146.8135,148.0298,146.187,147.8547,319384.0
2020-11-16 09:40:00,160.53,161.16,160.33,161.14,163486.0,147.91,148.4905,147.7257,148.472,163486.0
2020-11-16 09:50:00,161.13,161.33,160.25,160.73,92999.0,148.4628,148.6471,147.652,148.0943,92999.0
2020-11-16 10:00:00,160.75,161.68,160.55,161.44,70363.0,148.1127,148.9696,147.9284,148.7484,70363.0
2020-11-16 10:10:00,161.44,161.44,160.54,160.58,53321.0,148.7484,148.7484,147.9192,147.956,53321.0
2020-11-16 10:20:00,160.53,160.95,160.26,160.9,81778.0,147.91,148.297,147.6612,148.2509,81778.0
2020-11-16 10:30:00,160.95,161.03,160.63,160.83,60725.0,148.297,148.3707,148.0021,148.1864,60725.0
2020-11-16 10:40:00,160.87,161.21,160.87,161.15,80546.0,148.2233,148.5365,148.2233,148.4812,80546.0
2020-11-16 10:50:00,161.15,161.22,160.87,161.07,55215.0,148.4812,148.5457,148.2233,148.4075,55215.0
2020-11-16 11:00:00,161.04,161.43,161.0,161.12,59677.0,148.3799,148.7392,148.343,148.4536,59677.0
2020-11-16 11:10:00,161.16,161.41,161.14,161.31,48796.0,148.4905,148.7208,148.472,148.6287,48796.0
2020-11-16 11:20:00,161.32,161.5,161.15,161.19,39476.0,148.6379,148.8037,148.4812,148.5181,39476.0
2020-11-16 11:30:00,161.24,161.37,161.09,161.28,32764.0,148.5642,148.6839,148.426,148.601,32764.0
2020-11-16 11:40:00,161.27,161.33,160.9,160.94,58487.0,148.5918,148.6471,148.2509,148.2877,58487.0
2020-11-16 11:50:00,160.94,160.96,160.53,160.6,46871.0,148.2877,148.3062,147.91,147.9745,46871.0
2020-11-16 12:00:00,160.68,161.04,160.61,161.0,42717.0,148.0482,148.3799,147.9837,148.343,42717.0
2020-11-16 12:10:00,161.07,161.18,160.94,161.18,31483.0,148.4075,148.5089,148.2877,148.5089,31483.0
2020-11-16 12:20:00,161.18,161.18,160.79,160.81,36384.0,148.5089,148.5089,148.1495,148.168,36384.0
2020-11-16 12:30:00,160.81,160.9,160.7,160.9,46377.0,148.168,148.2509,148.0666,148.2509,46377.0
2020-11-16 12:40:00,160.89,161.0,160.82,160.95,31353.0,148.2417,148.343,148.1772,148.297,31353.0
2020-11-16 12:50:00,160.92,161.11,160.83,160.98,29543.0,148.2693,148.4444,148.1864,148.3246,29543.0
2020-11-16 13:00:00,160.95,161.0,160.79,160.94,50809.0,148.297,148.343,148.1495,148.2877,50809.0
2020-11-16 13:10:00,160.92,160.93,160.62,160.74,36900.0,148.2693,148.2785,147.9929,148.1035,36900.0
2020-11-16 13:20:00,160.74,160.75,160.15,160.26,94699.0,148.1035,148.1127,147.5599,147.6612,94699.0
2020-11-16 13:30:00,160.23,160.45,160.13,160.29,44963.0,147.6336,147.8363,147.5414,147.6888,44963.0
2020-11-16 13:40:00,160.33,160.33,159.98,160.09,50212.0,147.7257,147.7257,147.4032,147.5046,50212.0
2020-11-16 13:50:00,160.1,160.29,160.1,160.26,46150.0,147.5138,147.6888,147.5138,147.6612,46150.0
2020-11-16 14:00:00,160.28,160.29,160.01,160.24,51395.0,147.6796,147.6888,147.4309,147.6428,51395.0
2020-11-16 14:10:00,160.24,160.28,160.15,160.15,32514.0,147.6428,147.6796,147.5599,147.5599,32514.0
2020-11-16 14:20:00,160.14,160.42,160.09,160.38,40781.0,147.5506,147.8086,147.5046,147.7718,40781.0
2020-11-16 14:30:00,160.45,160.7,160.27,160.64,65217.0,147.8363,148.0666,147.6704,148.0113,65217.0
2020-11-16 14:40:00,160.65,160.82,160.57,160.7,49289.0,148.0205,148.1772,147.9468,148.0666,49289.0
2020-11-16 14:50:00,160.74,161.13,160.7,161.09,91089.0,148.1035,148.4628,148.0666,148.426,91089.0
2020-11-16 15:00:00,161.07,161.22,160.93,161.2,52965.0,148.4075,148.5457,148.2785,148.5273,52965.0
2020-11-16 15:10:00,161.19,161.37,161.12,161.32,69560.0,148.5181,148.6839,148.4536,148.6379,69560.0
2020-11-16 15:20:00,161.28,161.53,161.25,161.27,76538.0,148.601,148.8314,148.5734,148.5918,76538.0
2020-11-16 15:30:00,161.25,161.32,161.01,161.14,95035.0,148.5734,148.6379,148.3522,148.472,95035.0
2020-11-16 15:40:00,161.15,161.41,161.12,161.34,114151.0,148.4812,148.7208,148.4536,148.6563,114151.0
2020-11-16 15:50:00,161.33,162.0,161.15,161.93,296936.0,148.6471,149.2644,148.4812,149.1999,296936.0
2020-11-17 09:30:00,159.8,161.5,159.5,159.83,396379.0,147.2374,148.8037,146.961,147.265,396379.0
2020-11-17 09:40:00,159.8,159.8,156.56,158.27,400755.0,147.2374,147.2374,144.2521,145.8276,400755.0
2020-11-17 09:50:00,158.35,159.06,157.67,157.89,143821.0,145.9014,146.5555,145.2748,145.4775,143821.0
2020-11-17 10:00:00,157.69,158.39,157.29,157.99,228535.0,145.2932,145.9382,144.9247,145.5697,228535.0
2020-11-17 10:10:00,157.95,158.11,157.54,158.05,110047.0,145.5328,145.6802,145.155,145.6249,110047.0
2020-11-17 10:20:00,158.06,158.2,157.68,157.84,129739.0,145.6342,145.7632,145.284,145.4315,129739.0
2020-11-17 10:30:00,157.88,158.51,157.49,158.31,99658.0,145.4683,146.0488,145.109,145.8645,99658.0
2020-11-17 10:40:00,158.39,158.74,158.31,158.74,72747.0,145.9382,146.2607,145.8645,146.2607,72747.0
2020-11-17 10:50:00,158.7,159.15,158.7,158.95,69152.0,146.2238,146.6385,146.2238,146.4542,69152.0
2020-11-17 11:00:00,158.94,159.34,158.84,159.09,53904.0,146.445,146.8135,146.3528,146.5832,53904.0
2020-11-17 11:10:00,159.03,159.1,158.5,158.6,53961.0,146.5279,146.5924,146.0396,146.1317,53961.0
2020-11-17 11:20:00,158.66,158.67,158.13,158.25,96652.0,146.187,146.1962,145.6987,145.8092,96652.0
2020-11-17 11:30:00,158.24,158.71,158.21,158.49,93472.0,145.8,146.2331,145.7724,146.0304,93472.0
2020-11-17 11:40:00,158.48,158.86,158.18,158.18,74692.0,146.0211,146.3713,145.7447,145.7447,74692.0
2020-11-17 11:50:00,158.2,158.27,157.83,158.02,68010.0,145.7632,145.8276,145.4222,145.5973,68010.0
2020-11-17 12:00:00,158.05,158.68,158.04,158.63,33265.0,145.6249,146.2054,145.6157,146.1593,33265.0
2020-11-17 12:10:00,158.61,158.95,158.39,158.65,43934.0,146.1409,146.4542,145.9382,146.1778,43934.0
2020-11-17 12:20:00,158.7,158.89,158.44,158.73,56689.0,146.2238,146.3989,145.9843,146.2515,56689.0
2020-11-17 12:30:00,158.73,159.53,158.6,159.42,74029.0,146.2515,146.9886,146.1317,146.8872,74029.0
2020-11-17 12:40:00,159.39,159.55,159.25,159.47,56927.0,146.8596,147.007,146.7306,146.9333,56927.0
2020-11-17 12:50:00,159.46,159.97,159.43,159.94,37728.0,146.9241,147.394,146.8965,147.3664,37728.0
2020-11-17 13:00:00,159.9,159.9,159.48,159.56,52575.0,147.3295,147.3295,146.9425,147.0162,52575.0
2020-11-17 13:10:00,159.51,159.71,159.43,159.63,41720.0,146.9702,147.1544,146.8965,147.0807,41720.0
2020-11-17 13:20:00,159.6,159.87,159.53,159.84,32958.0,147.0531,147.3019,146.9886,147.2742,32958.0
2020-11-17 13:30:00,159.84,160.0,159.81,160.0,67472.0,147.2742,147.4216,147.2466,147.4216,67472.0
2020-11-17 13:40:00,160.0,160.12,159.83,159.92,65343.0,147.4216,147.5322,147.265,147.3479,65343.0
2020-11-17 13:50:00,159.9,159.9,159.48,159.84,69494.0,147.3295,147.3295,146.9425,147.2742,69494.0
2020-11-17 14:00:00,159.84,160.08,159.67,160.08,50520.0,147.2742,147.4954,147.1176,147.4954,50520.0
2020-11-17 14:10:00,160.07,160.52,160.07,160.48,59747.0,147.4861,147.9008,147.4861,147.8639,59747.0
2020-11-17 14:20:00,160.48,160.69,160.45,160.57,54423.0,147.8639,148.0574,147.8363,147.9468,54423.0
2020-11-17 14:30:00,160.59,160.82,160.55,160.76,75819.0,147.9653,148.1772,147.9284,148.1219,75819.0
2020-11-17 14:40:00,160.78,160.8,160.42,160.43,55043.0,148.1403,148.1588,147.8086,147.8178,55043.0
2020-11-17 14:50:00,160.44,160.72,160.2,160.25,58206.0,147.8271,148.085,147.6059,147.652,58206.0
2020-11-17 15:00:00,160.28,160.37,159.75,159.78,77036.0,147.6796,147.7626,147.1913,147.2189,77036.0
2020-11-17 15:10:00,159.8,160.08,159.78,160.06,55335.0,147.2374,147.4954,147.2189,147.4769,55335.0
2020-11-17 15:20:00,160.06,160.11,159.81,160.0,101406.0,147.4769,147.523,147.2466,147.4216,101406.0
2020-11-17 15:30:00,160.02,160.3,159.94,160.1,122792.0,147.4401,147.6981,147.3664,147.5138,122792.0
2020-11-17 15:40:00,160.1,160.17,159.77,159.86,118101.0,147.5138,147.5783,147.2097,147.2927,118101.0
2020-11-17 15:50:00,159.8,160.15,159.4,159.78,369504.0,147.2374,147.5599,146.8688,147.2189,369504.0
2020-11-18 09:30:00,150.37,154.31,149.26,153.46,1786911.0,138.5487,142.179,137.526,141.3958,1786911.0
2020-11-18 09:40:00,153.41,153.59,150.47,151.65,798253.0,141.3497,141.5156,138.6408,139.7281,798253.0
2020-11-18 09:50:00,151.72,151.85,150.74,151.12,460808.0,139.7926,139.9124,138.8896,139.2397,460808.0
2020-11-18 10:00:00,151.04,151.47,149.76,150.49,668341.0,139.166,139.5622,137.9867,138.6593,668341.0
2020-11-18 10:10:00,150.47,152.56,150.35,151.76,604938.0,138.6408,140.5665,138.5303,139.8294,604938.0
2020-11-18 10:20:00,151.75,151.76,150.5,151.08,347564.0,139.8202,139.8294,138.6685,139.2029,347564.0
2020-11-18 10:30:00,151.06,151.95,150.52,151.23,474285.0,139.1845,140.0045,138.6869,139.3411,474285.0
2020-11-18 10:40:00,151.2,151.52,150.9,150.99,213360.0,139.3135,139.6083,139.037,139.12,213360.0
2020-11-18 10:50:00,150.99,151.03,150.19,150.45,273576.0,139.12,139.1568,138.3829,138.6224,273576.0
2020-11-18 11:00:00,150.46,151.19,150.4,151.11,227418.0,138.6316,139.3042,138.5763,139.2305,227418.0
2020-11-18 11:10:00,151.13,151.33,150.52,150.55,252726.0,139.249,139.4332,138.6869,138.7146,252726.0
2020-11-18 11:20:00,150.56,150.68,150.33,150.64,239721.0,138.7238,138.8343,138.5118,138.7975,239721.0
2020-11-18 11:30:00,150.67,150.71,150.4,150.5,190138.0,138.8251,138.862,138.5763,138.6685,190138.0
2020-11-18 11:40:00,150.5,150.53,149.82,149.86,413597.0,138.6685,138.6961,138.0419,138.0788,413597.0
2020-11-18 11:50:00,149.9,149.9,149.51,149.54,324793.0,138.1157,138.1157,137.7563,137.784,324793.0
2020-11-18 12:00:00,149.56,150.2,149.47,150.08,410579.0,137.8024,138.3921,137.7195,138.2815,410579.0
2020-11-18 12:10:00,150.11,150.58,149.5,150.45,303412.0,138.3091,138.7422,137.7471,138.6224,303412.0
2020-11-18 12:20:00,150.42,150.94,150.32,150.34,244740.0,138.5948,139.0739,138.5026,138.5211,244740.0
2020-11-18 12:30:00,150.35,150.66,150.0,150.13,227377.0,138.5303,138.8159,138.2078,138.3276,227377.0
2020-11-18 12:40:00,150.2,150.35,150.05,150.2,116047.0,138.3921,138.5303,138.2539,138.3921,116047.0
2020-11-18 12:50:00,150.18,150.33,149.67,149.67,202289.0,138.3736,138.5118,137.9037,137.9037,202289.0
2020-11-18 13:00:00,149.7,150.09,149.66,150.02,186771.0,137.9314,138.2907,137.8945,138.2262,186771.0
2020-11-18 13:10:00,150.05,150.05,149.68,149.79,140698.0,138.2539,138.2539,137.9129,138.0143,140698.0
2020-11-18 13:20:00,149.8,149.8,149.33,149.35,257017.0,138.0235,138.0235,137.5905,137.6089,257017.0
2020-11-18 13:30:00,149.36,150.02,149.23,150.02,232026.0,137.6181,138.2262,137.4983,138.2262,232026.0
2020-11-18 13:40:00,150.01,150.02,149.34,149.49,178642.0,138.217,138.2262,137.5997,137.7379,178642.0
2020-11-18 13:50:00,149.46,149.48,148.96,149.4,302577.0,137.7102,137.7287,137.2496,137.655,302577.0
2020-11-18 14:00:00,149.41,149.89,149.3,149.85,216571.0,137.6642,138.1064,137.5628,138.0696,216571.0
2020-11-18 14:10:00,149.84,149.85,149.38,149.6,129562.0,138.0604,138.0696,137.6365,137.8392,129562.0
2020-11-18 14:20:00,149.51,149.67,149.4,149.5,141089.0,137.7563,137.9037,137.655,137.7471,141089.0
2020-11-18 14:30:00,149.5,149.65,149.1,149.33,197992.0,137.7471,137.8853,137.3785,137.5905,197992.0
2020-11-18 14:40:00,149.34,149.4,149.08,149.14,142670.0,137.5997,137.655,137.3601,137.4154,142670.0
2020-11-18 14:50:00,149.15,149.32,148.96,149.09,172443.0,137.4246,137.5813,137.2496,137.3693,172443.0
2020-11-18 15:00:00,149.09,149.1,148.54,148.61,244398.0,137.3693,137.3785,136.8626,136.9271,244398.0
2020-11-18 15:10:00,148.6,148.76,148.33,148.39,244102.0,136.9179,137.0653,136.6691,136.7244,244102.0
2020-11-18 15:20:00,148.38,148.52,148.21,148.35,212597.0,136.7151,136.8441,136.5585,136.6875,212597.0
2020-11-18 15:30:00,148.33,148.39,147.92,147.93,359487.0,136.6691,136.7244,136.2913,136.3005,359487.0
2020-11-18 15:40:00,147.93,148.12,147.58,147.61,333188.0,136.3005,136.4756,135.978,136.0057,333188.0
2020-11-18 15:50:00,147.61,147.76,146.71,146.72,914131.0,136.0057,136.1439,135.1764,135.1856,914131.0
2020-11-19 09:30:00,148.59,150.4,148.0,149.01,849616.0,136.9086,138.5763,136.365,137.2956,849616.0
2020-11-19 09:40:00,149.09,149.36,148.54,149.05,277981.0,137.3693,137.6181,136.8626,137.3325,277981.0
2020-11-19 09:50:00,149.08,150.24,148.81,149.79,334484.0,137.3601,138.4289,137.1113,138.0143,334484.0
2020-11-19 10:00:00,149.79,150.65,149.5,150.5,370959.0,138.0143,138.8067,137.7471,138.6685,370959.0
2020-11-19 10:10:00,150.53,150.69,149.77,150.52,186974.0,138.6961,138.8435,137.9959,138.6869,186974.0
2020-11-19 10:20:00,150.49,150.69,149.51,149.75,169038.0,138.6593,138.8435,137.7563,137.9774,169038.0
2020-11-19 10:30:00,149.75,150.06,149.33,149.94,105152.0,137.9774,138.2631,137.5905,138.1525,105152.0
2020-11-19 10:40:00,150.0,150.17,149.85,149.99,101575.0,138.2078,138.3644,138.0696,138.1986,101575.0
2020-11-19 10:50:00,149.97,150.05,149.4,149.56,127612.0,138.1802,138.2539,137.655,137.8024,127612.0
2020-11-19 11:00:00,149.52,149.62,148.98,149.18,163426.0,137.7655,137.8577,137.268,137.4523,163426.0
2020-11-19 11:10:00,149.18,149.6,149.03,149.56,126542.0,137.4523,137.8392,137.314,137.8024,126542.0
2020-11-19 11:20:00,149.58,149.8,149.13,149.15,86404.0,137.8208,138.0235,137.4062,137.4246,86404.0
2020-11-19 11:30:00,149.17,149.36,148.83,149.02,150105.0,137.443,137.6181,137.1298,137.3048,150105.0
2020-11-19 11:40:00,149.06,149.28,148.91,148.98,56757.0,137.3417,137.5444,137.2035,137.268,56757.0
2020-11-19 11:50:00,148.98,149.43,148.87,149.16,91601.0,137.268,137.6826,137.1666,137.4338,91601.0
2020-11-19 12:00:00,149.16,149.31,148.87,149.28,107500.0,137.4338,137.572,137.1666,137.5444,107500.0
2020-11-19 12:10:00,149.27,149.66,149.16,149.56,129020.0,137.5352,137.8945,137.4338,137.8024,129020.0
2020-11-19 12:20:00,149.59,150.51,149.57,150.38,337296.0,137.83,138.6777,137.8116,138.5579,337296.0
2020-11-19 12:30:00,150.4,150.44,149.54,149.69,72641.0,138.5763,138.6132,137.784,137.9222,72641.0
2020-11-19 12:40:00,149.71,149.71,149.1,149.3,85592.0,137.9406,137.9406,137.3785,137.5628,85592.0
2020-11-19 12:50:00,149.27,149.42,149.04,149.13,83198.0,137.5352,137.6734,137.3233,137.4062,83198.0
2020-11-19 13:00:00,149.11,149.34,148.9,149.0,84196.0,137.3878,137.5997,137.1943,137.2864,84196.0
2020-11-19 13:10:00,149.03,149.15,148.85,149.06,92167.0,137.314,137.4246,137.1482,137.3417,92167.0
2020-11-19 13:20:00,149.06,149.69,149.05,149.58,77636.0,137.3417,137.9222,137.3325,137.8208,77636.0
2020-11-19 13:30:00,149.56,149.95,149.5,149.86,119714.0,137.8024,138.1617,137.7471,138.0788,119714.0
2020-11-19 13:40:00,149.87,149.89,149.68,149.81,98685.0,138.088,138.1064,137.9129,138.0327,98685.0
2020-11-19 13:50:00,149.81,150.42,149.8,150.16,146380.0,138.0327,138.5948,138.0235,138.3552,146380.0
2020-11-19 14:00:00,150.2,150.42,150.14,150.41,58265.0,138.3921,138.5948,138.3368,138.5856,58265.0
2020-11-19 14:10:00,150.4,150.66,150.35,150.62,106955.0,138.5763,138.8159,138.5303,138.7791,106955.0
2020-11-19 14:20:00,150.62,150.88,150.61,150.85,110760.0,138.7791,139.0186,138.7698,138.991,110760.0
2020-11-19 14:30:00,150.84,150.95,150.71,150.93,137279.0,138.9818,139.0831,138.862,139.0647,137279.0
2020-11-19 14:40:00,150.93,151.25,150.86,151.22,263495.0,139.0647,139.3595,139.0002,139.3319,263495.0
2020-11-19 14:50:00,151.22,151.24,150.15,150.17,161359.0,139.3319,139.3503,138.346,138.3644,161359.0
2020-11-19 15:00:00,150.17,150.23,149.59,149.7,176719.0,138.3644,138.4197,137.83,137.9314,176719.0
2020-11-19 15:10:00,149.69,150.04,149.6,149.7,140522.0,137.9222,138.2446,137.8392,137.9314,140522.0
2020-11-19 15:20:00,149.72,149.73,149.26,149.56,202023.0,137.9498,137.959,137.526,137.8024,202023.0
2020-11-19 15:30:00,149.56,149.78,149.41,149.5,179956.0,137.8024,138.0051,137.6642,137.7471,179956.0
2020-11-19 15:40:00,149.49,149.82,149.38,149.51,226175.0,137.7379,138.0419,137.6365,137.7563,226175.0
2020-11-19 15:50:00,149.47,149.78,149.45,149.64,446489.0,137.7195,138.0051,137.701,137.8761,446489.0
2020-11-20 09:30:00,149.33,150.59,149.3,150.33,354992.0,137.5905,138.7514,137.5628,138.5118,354992.0
2020-11-20 09:40:00,150.33,150.45,149.62,150.05,176828.0,138.5118,138.6224,137.8577,138.2539,176828.0
2020-11-20 09:50:00,150.03,150.17,149.35,149.42,137014.0,138.2354,138.3644,137.6089,137.6734,137014.0
2020-11-20 10:00:00,149.49,149.49,149.04,149.17,116355.0,137.7379,137.7379,137.3233,137.443,116355.0
2020-11-20 10:10:00,149.13,149.24,148.89,149.08,121394.0,137.4062,137.5075,137.1851,137.3601,121394.0
2020-11-20 10:20:00,149.06,149.71,149.05,149.4,121084.0,137.3417,137.9406,137.3325,137.655,121084.0
2020-11-20 10:30:00,149.45,149.77,149.15,149.69,129597.0,137.701,137.9959,137.4246,137.9222,129597.0
2020-11-20 10:40:00,149.69,149.9,149.31,149.31,137768.0,137.9222,138.1157,137.572,137.572,137768.0
2020-11-20 10:50:00,149.33,149.37,149.05,149.09,100149.0,137.5905,137.6273,137.3325,137.3693,100149.0
2020-11-20 11:00:00,149.07,149.63,149.04,149.47,113330.0,137.3509,137.8669,137.3233,137.7195,113330.0
2020-11-20 11:10:00,149.46,149.78,149.43,149.7,136958.0,137.7102,138.0051,137.6826,137.9314,136958.0
2020-11-20 11:20:00,149.69,150.16,149.6,150.05,83797.0,137.9222,138.3552,137.8392,138.2539,83797.0
2020-11-20 11:30:00,150.05,150.15,149.93,150.08,61747.0,138.2539,138.346,138.1433,138.2815,61747.0
2020-11-20 11:40:00,150.06,150.08,149.68,149.83,92680.0,138.2631,138.2815,137.9129,138.0512,92680.0
2020-11-20 11:50:00,149.8,150.1,149.77,149.93,70138.0,138.0235,138.2999,137.9959,138.1433,70138.0
2020-11-20 12:00:00,149.93,149.96,149.7,149.74,59736.0,138.1433,138.1709,137.9314,137.9682,59736.0
2020-11-20 12:10:00,149.73,149.81,149.57,149.76,61536.0,137.959,138.0327,137.8116,137.9867,61536.0
2020-11-20 12:20:00,149.77,150.12,149.76,150.04,74793.0,137.9959,138.3184,137.9867,138.2446,74793.0
2020-11-20 12:30:00,150.03,150.03,149.73,150.0,88068.0,138.2354,138.2354,137.959,138.2078,88068.0
2020-11-20 12:40:00,149.99,150.16,149.89,150.03,72242.0,138.1986,138.3552,138.1064,138.2354,72242.0
2020-11-20 12:50:00,150.04,150.05,149.87,150.0,39997.0,138.2446,138.2539,138.088,138.2078,39997.0
2020-11-20 13:00:00,150.0,150.04,149.9,150.0,51153.0,138.2078,138.2446,138.1157,138.2078,51153.0
2020-11-20 13:10:00,149.99,150.31,149.93,150.19,51465.0,138.1986,138.4934,138.1433,138.3829,51465.0
2020-11-20 13:20:00,150.19,150.43,150.15,150.3,53980.0,138.3829,138.604,138.346,138.4842,53980.0
2020-11-20 13:30:00,150.27,150.32,150.02,150.16,50825.0,138.4566,138.5026,138.2262,138.3552,50825.0
2020-11-20 13:40:00,150.16,150.33,150.12,150.32,57627.0,138.3552,138.5118,138.3184,138.5026,57627.0
2020-11-20 13:50:00,150.32,150.44,150.08,150.17,50401.0,138.5026,138.6132,138.2815,138.3644,50401.0
2020-11-20 14:00:00,150.17,150.22,149.86,150.01,56475.0,138.3644,138.4105,138.0788,138.217,56475.0
2020-11-20 14:10:00,150.01,150.05,149.87,149.89,79655.0,138.217,138.2539,138.088,138.1064,79655.0
2020-11-20 14:20:00,149.91,150.02,149.87,149.89,51592.0,138.1249,138.2262,138.088,138.1064,51592.0
2020-11-20 14:30:00,149.9,150.02,149.86,149.96,101139.0,138.1157,138.2262,138.0788,138.1709,101139.0
2020-11-20 14:40:00,149.94,150.06,149.81,150.04,102695.0,138.1525,138.2631,138.0327,138.2446,102695.0
2020-11-20 14:50:00,150.04,150.05,149.94,150.02,63865.0,138.2446,138.2539,138.1525,138.2262,63865.0
2020-11-20 15:00:00,150.02,150.22,149.83,149.83,94878.0,138.2262,138.4105,138.0512,138.0512,94878.0
2020-11-20 15:10:00,149.83,149.93,149.43,149.73,93659.0,138.0512,138.1433,137.6826,137.959,93659.0
2020-11-20 15:20:00,149.74,150.0,149.73,149.91,89026.0,137.9682,138.2078,137.959,138.1249,89026.0
2020-11-20 15:30:00,149.89,150.24,149.8,150.22,125160.0,138.1064,138.4289,138.0235,138.4105,125160.0
2020-11-20 15:40:00,150.22,150.96,150.18,150.74,266525.0,138.4105,139.0923,138.3736,138.8896,266525.0
2020-11-20 15:50:00,150.71,150.71,149.82,149.93,361224.0,138.862,138.862,138.0419,138.1433,361224.0
2020-11-23 09:30:00,150.28,151.7,150.11,151.17,328975.0,138.4658,139.7741,138.3091,139.2858,328975.0
2020-11-23 09:40:00,151.12,152.19,151.09,151.62,283097.0,139.2397,140.2256,139.2121,139.7004,283097.0
2020-11-23 09:50:00,151.53,151.84,151.4,151.55,151842.0,139.6175,139.9031,139.4977,139.6359,151842.0
2020-11-23 10:00:00,151.56,151.85,151.4,151.76,131020.0,139.6452,139.9124,139.4977,139.8294,131020.0
2020-11-23 10:10:00,151.76,151.77,151.42,151.65,84117.0,139.8294,139.8386,139.5162,139.7281,84117.0
2020-11-23 10:20:00,151.63,151.72,151.12,151.2,108592.0,139.7097,139.7926,139.2397,139.3135,108592.0
2020-11-23 10:30:00,151.2,152.0,151.03,151.96,122091.0,139.3135,140.0506,139.1568,140.0137,122091.0
2020-11-23 10:40:00,151.99,152.6,151.91,152.59,184946.0,140.0413,140.6034,139.9676,140.5942,184946.0
2020-11-23 10:50:00,152.62,152.96,152.59,152.79,170765.0,140.6218,140.9351,140.5942,140.7785,170765.0
2020-11-23 11:00:00,152.79,152.84,152.36,152.53,128996.0,140.7785,140.8245,140.3823,140.5389,128996.0
2020-11-23 11:10:00,152.52,152.61,152.14,152.4,78671.0,140.5297,140.6126,140.1796,140.4191,78671.0
2020-11-23 11:20:00,152.39,152.66,152.28,152.49,113257.0,140.4099,140.6587,140.3086,140.502,113257.0
2020-11-23 11:30:00,152.45,152.57,152.02,152.11,96091.0,140.4652,140.5758,140.069,140.1519,96091.0
2020-11-23 11:40:00,152.11,152.6,151.85,152.46,116699.0,140.1519,140.6034,139.9124,140.4744,116699.0
2020-11-23 11:50:00,152.45,152.7,152.29,152.54,48945.0,140.4652,140.6955,140.3178,140.5481,48945.0
2020-11-23 12:00:00,152.51,152.77,152.41,152.73,100045.0,140.5205,140.76,140.4283,140.7232,100045.0
2020-11-23 12:10:00,152.71,152.96,152.56,152.95,131312.0,140.7047,140.9351,140.5665,140.9259,131312.0
2020-11-23 12:20:00,152.96,153.15,152.69,152.8,99887.0,140.9351,141.1102,140.6863,140.7877,99887.0
2020-11-23 12:30:00,152.8,152.98,152.6,152.85,49448.0,140.7877,140.9535,140.6034,140.8337,49448.0
2020-11-23 12:40:00,152.86,152.87,152.44,152.87,73685.0,140.843,140.8522,140.456,140.8522,73685.0
2020-11-23 12:50:00,152.88,153.03,152.75,152.85,77693.0,140.8614,140.9996,140.7416,140.8337,77693.0
2020-11-23 13:00:00,152.84,153.17,152.76,153.16,52718.0,140.8245,141.1286,140.7508,141.1194,52718.0
2020-11-23 13:10:00,153.16,153.42,153.15,153.32,58274.0,141.1194,141.3589,141.1102,141.2668,58274.0
2020-11-23 13:20:00,153.32,153.4,153.11,153.39,78565.0,141.2668,141.3405,141.0733,141.3313,78565.0
2020-11-23 13:30:00,153.4,153.63,153.24,153.62,70574.0,141.3405,141.5524,141.1931,141.5432,70574.0
2020-11-23 13:40:00,153.6,153.75,153.46,153.57,84934.0,141.5248,141.663,141.3958,141.4971,84934.0
2020-11-23 13:50:00,153.55,153.75,153.34,153.72,58406.0,141.4787,141.663,141.2852,141.6353,58406.0
2020-11-23 14:00:00,153.73,153.99,153.64,153.67,90630.0,141.6446,141.8841,141.5616,141.5893,90630.0
2020-11-23 14:10:00,153.68,153.72,153.17,153.21,75297.0,141.5985,141.6353,141.1286,141.1654,75297.0
2020-11-23 14:20:00,153.21,153.55,153.21,153.39,40535.0,141.1654,141.4787,141.1654,141.3313,40535.0
2020-11-23 14:30:00,153.42,153.51,153.07,153.09,51572.0,141.3589,141.4419,141.0364,141.0549,51572.0
2020-11-23 14:40:00,153.09,153.41,153.06,153.23,75803.0,141.0549,141.3497,141.0272,141.1839,75803.0
2020-11-23 14:50:00,153.17,153.75,153.03,153.75,119375.0,141.1286,141.663,140.9996,141.663,119375.0
2020-11-23 15:00:00,153.75,153.97,153.69,153.88,91958.0,141.663,141.8657,141.6077,141.7828,91958.0
2020-11-23 15:10:00,153.9,153.92,153.65,153.75,68327.0,141.8012,141.8196,141.5708,141.663,68327.0
2020-11-23 15:20:00,153.76,153.78,153.45,153.68,105679.0,141.6722,141.6906,141.3866,141.5985,105679.0
2020-11-23 15:30:00,153.69,153.77,153.58,153.72,143125.0,141.6077,141.6814,141.5064,141.6353,143125.0
2020-11-23 15:40:00,153.72,154.14,153.71,153.98,215026.0,141.6353,142.0223,141.6261,141.8749,215026.0
2020-11-23 15:50:00,153.99,154.12,153.66,153.67,472137.0,141.8841,142.0039,141.5801,141.5893,472137.0
2020-11-24 09:30:00,154.34,155.25,154.05,154.39,264331.0,142.2066,143.0451,141.9394,142.2527,264331.0
2020-11-24 09:40:00,154.34,154.81,154.15,154.81,152663.0,142.2066,142.6397,142.0315,142.6397,152663.0
2020-11-24 09:50:00,154.8,155.21,154.74,154.98,204983.0,142.6304,143.0082,142.5752,142.7963,204983.0
2020-11-24 10:00:00,154.96,155.04,154.52,154.71,136740.0,142.7779,142.8516,142.3725,142.5475,136740.0
2020-11-24 10:10:00,154.73,154.89,153.93,153.94,178431.0,142.5659,142.7134,141.8288,141.8381,178431.0
2020-11-24 10:20:00,153.93,154.27,153.87,154.0,164022.0,141.8288,142.1421,141.7736,141.8933,164022.0
2020-11-24 10:30:00,154.02,154.3,153.96,154.25,81571.0,141.9118,142.1697,141.8565,142.1237,81571.0
2020-11-24 10:40:00,154.24,154.44,153.75,153.76,99319.0,142.1145,142.2987,141.663,141.6722,99319.0
2020-11-24 10:50:00,153.77,154.09,153.71,153.79,128744.0,141.6814,141.9763,141.6261,141.6998,128744.0
2020-11-24 11:00:00,153.83,154.42,153.81,154.35,106022.0,141.7367,142.2803,141.7183,142.2158,106022.0
2020-11-24 11:10:00,154.34,154.39,154.01,154.06,76600.0,142.2066,142.2527,141.9025,141.9486,76600.0
2020-11-24 11:20:00,154.09,154.93,154.0,154.92,118867.0,141.9763,142.7502,141.8933,142.741,118867.0
2020-11-24 11:30:00,154.92,154.99,154.64,154.76,98057.0,142.741,142.8055,142.483,142.5936,98057.0
2020-11-24 11:40:00,154.76,154.97,154.57,154.92,110837.0,142.5936,142.7871,142.4185,142.741,110837.0
2020-11-24 11:50:00,154.89,154.99,154.4,154.5,71119.0,142.7134,142.8055,142.2619,142.354,71119.0
2020-11-24 12:00:00,154.51,154.55,154.24,154.39,90168.0,142.3632,142.4001,142.1145,142.2527,90168.0
2020-11-24 12:10:00,154.37,154.65,154.24,154.64,46816.0,142.2342,142.4922,142.1145,142.483,46816.0
2020-11-24 12:20:00,154.66,154.84,154.65,154.69,45689.0,142.5014,142.6673,142.4922,142.5291,45689.0
2020-11-24 12:30:00,154.7,154.94,154.68,154.85,53171.0,142.5383,142.7594,142.5199,142.6765,53171.0
2020-11-24 12:40:00,154.86,155.33,154.81,155.33,76123.0,142.6857,143.1188,142.6397,143.1188,76123.0
2020-11-24 12:50:00,155.3,155.45,155.16,155.25,47795.0,143.0911,143.2293,142.9621,143.0451,47795.0
2020-11-24 13:00:00,155.25,155.33,155.1,155.33,74542.0,143.0451,143.1188,142.9069,143.1188,74542.0
2020-11-24 13:10:00,155.34,155.58,155.22,155.54,62689.0,143.128,143.3491,143.0174,143.3123,62689.0
2020-11-24 13:20:00,155.54,155.64,155.29,155.47,59060.0,143.3123,143.4044,143.0819,143.2478,59060.0
2020-11-24 13:30:00,155.53,155.71,155.53,155.66,46524.0,143.3031,143.4689,143.3031,143.4228,46524.0
2020-11-24 13:40:00,155.67,155.82,155.47,155.8,104276.0,143.432,143.5703,143.2478,143.5518,104276.0
2020-11-24 13:50:00,155.82,155.9,155.63,155.69,88863.0,143.5703,143.644,143.3952,143.4505,88863.0
2020-11-24 14:00:00,155.7,155.76,155.43,155.56,93978.0,143.4597,143.515,143.2109,143.3307,93978.0
2020-11-24 14:10:00,155.58,155.66,155.45,155.65,60201.0,143.3491,143.4228,143.2293,143.4136,60201.0
2020-11-24 14:20:00,155.66,155.8,155.57,155.79,58872.0,143.4228,143.5518,143.3399,143.5426,58872.0
2020-11-24 14:30:00,155.8,156.0,155.65,155.8,161975.0,143.5518,143.7361,143.4136,143.5518,161975.0
2020-11-24 14:40:00,155.8,155.93,155.72,155.86,90707.0,143.5518,143.6716,143.4781,143.6071,90707.0
2020-11-24 14:50:00,155.86,156.0,155.72,155.89,82173.0,143.6071,143.7361,143.4781,143.6348,82173.0
2020-11-24 15:00:00,155.85,155.87,155.74,155.84,70658.0,143.5979,143.6163,143.4965,143.5887,70658.0
2020-11-24 15:10:00,155.84,155.92,155.59,155.78,65139.0,143.5887,143.6624,143.3583,143.5334,65139.0
2020-11-24 15:20:00,155.8,155.85,155.55,155.67,99444.0,143.5518,143.5979,143.3215,143.432,99444.0
2020-11-24 15:30:00,155.67,155.68,155.27,155.41,116223.0,143.432,143.4413,143.0635,143.1925,116223.0
2020-11-24 15:40:00,155.39,155.66,155.29,155.6,148216.0,143.1741,143.4228,143.0819,143.3676,148216.0
2020-11-24 15:50:00,155.59,155.6,154.89,154.96,405114.0,143.3583,143.3676,142.7134,142.7779,405114.0
2020-11-25 09:30:00,155.33,156.46,155.05,155.8,180970.0,143.1188,144.1599,142.8608,143.5518,180970.0
2020-11-25 09:40:00,155.92,156.12,155.18,155.39,157272.0,143.6624,143.8467,142.9806,143.1741,157272.0
2020-11-25 09:50:00,155.39,155.65,155.11,155.55,83856.0,143.1741,143.4136,142.9161,143.3215,83856.0
2020-11-25 10:00:00,155.55,155.55,155.02,155.28,85110.0,143.3215,143.3215,142.8331,143.0727,85110.0
2020-11-25 10:10:00,155.26,155.4,154.87,154.87,81025.0,143.0543,143.1833,142.6949,142.6949,81025.0
2020-11-25 10:20:00,154.87,155.13,154.79,154.99,61208.0,142.6949,142.9345,142.6212,142.8055,61208.0
2020-11-25 10:30:00,155.03,155.2,154.95,155.13,49225.0,142.8424,142.999,142.7686,142.9345,49225.0
2020-11-25 10:40:00,155.13,155.15,154.53,154.76,107834.0,142.9345,142.9529,142.3817,142.5936,107834.0
2020-11-25 10:50:00,154.76,154.94,154.59,154.73,60505.0,142.5936,142.7594,142.437,142.5659,60505.0
2020-11-25 11:00:00,154.71,154.92,154.6,154.67,114266.0,142.5475,142.741,142.4462,142.5107,114266.0
2020-11-25 11:10:00,154.65,154.66,154.22,154.34,93153.0,142.4922,142.5014,142.096,142.2066,93153.0
2020-11-25 11:20:00,154.37,154.92,154.35,154.59,85279.0,142.2342,142.741,142.2158,142.437,85279.0
2020-11-25 11:30:00,154.59,154.64,154.18,154.18,80290.0,142.437,142.483,142.0592,142.0592,80290.0
2020-11-25 11:40:00,154.18,154.27,154.01,154.18,95503.0,142.0592,142.1421,141.9025,142.0592,95503.0
2020-11-25 11:50:00,154.18,154.38,154.07,154.31,76189.0,142.0592,142.2435,141.9578,142.179,76189.0
2020-11-25 12:00:00,154.31,154.64,154.25,154.51,47825.0,142.179,142.483,142.1237,142.3632,47825.0
2020-11-25 12:10:00,154.55,154.65,154.4,154.59,68207.0,142.4001,142.4922,142.2619,142.437,68207.0
2020-11-25 12:20:00,154.6,154.81,154.56,154.77,53723.0,142.4462,142.6397,142.4093,142.6028,53723.0
2020-11-25 12:30:00,154.77,154.85,154.64,154.69,89581.0,142.6028,142.6765,142.483,142.5291,89581.0
2020-11-25 12:40:00,154.7,155.14,154.69,154.96,396355.0,142.5383,142.9437,142.5291,142.7779,396355.0
2020-11-25 12:50:00,154.97,155.0,154.73,154.98,55323.0,142.7871,142.8147,142.5659,142.7963,55323.0
2020-11-25 13:00:00,154.98,155.28,154.96,155.16,62782.0,142.7963,143.0727,142.7779,142.9621,62782.0
2020-11-25 13:10:00,155.13,155.16,154.54,154.6,44819.0,142.9345,142.9621,142.3909,142.4462,44819.0
2020-11-25 13:20:00,154.61,154.95,154.59,154.77,35746.0,142.4554,142.7686,142.437,142.6028,35746.0
2020-11-25 13:30:00,154.75,155.14,154.7,155.11,38032.0,142.5844,142.9437,142.5383,142.9161,38032.0
2020-11-25 13:40:00,155.11,155.2,154.91,154.95,37947.0,142.9161,142.999,142.7318,142.7686,37947.0
2020-11-25 13:50:00,154.95,155.51,154.95,155.36,60957.0,142.7686,143.2846,142.7686,143.1464,60957.0
2020-11-25 14:00:00,155.34,155.4,155.03,155.07,55722.0,143.128,143.1833,142.8424,142.8792,55722.0
2020-11-25 14:10:00,155.08,155.16,154.94,154.94,72405.0,142.8884,142.9621,142.7594,142.7594,72405.0
2020-11-25 14:20:00,154.93,155.16,154.9,155.08,44335.0,142.7502,142.9621,142.7226,142.8884,44335.0
2020-11-25 14:30:00,155.1,155.28,154.93,155.0,43024.0,142.9069,143.0727,142.7502,142.8147,43024.0
2020-11-25 14:40:00,154.98,155.1,154.92,154.98,53585.0,142.7963,142.9069,142.741,142.7963,53585.0
2020-11-25 14:50:00,154.98,155.19,154.96,155.1,71089.0,142.7963,142.9898,142.7779,142.9069,71089.0
2020-11-25 15:00:00,155.11,155.3,155.01,155.16,54118.0,142.9161,143.0911,142.8239,142.9621,54118.0
2020-11-25 15:10:00,155.14,155.59,155.13,155.48,51649.0,142.9437,143.3583,142.9345,143.257,51649.0
2020-11-25 15:20:00,155.49,155.53,155.38,155.45,55928.0,143.2662,143.3031,143.1648,143.2293,55928.0
2020-11-25 15:30:00,155.44,155.52,155.18,155.39,94147.0,143.2201,143.2938,142.9806,143.1741,94147.0
2020-11-25 15:40:00,155.4,155.52,155.33,155.37,95546.0,143.1833,143.2938,143.1188,143.1556,95546.0
2020-11-25 15:50:00,155.35,155.36,154.87,154.88,278561.0,143.1372,143.1464,142.6949,142.7042,278561.0
2020-11-27 09:30:00,155.69,156.25,155.5,156.0,156111.0,143.4505,143.9665,143.2754,143.7361,156111.0
2020-11-27 09:40:00,156.05,156.65,155.79,156.31,80635.0,143.7822,144.335,143.5426,144.0217,80635.0
2020-11-27 09:50:00,156.24,156.55,155.66,156.32,44926.0,143.9572,144.2429,143.4228,144.0309,44926.0
2020-11-27 10:00:00,156.31,157.38,156.31,157.37,89086.0,144.0217,145.0076,144.0217,144.9984,89086.0
2020-11-27 10:10:00,157.37,157.37,156.31,156.31,87770.0,144.9984,144.9984,144.0217,144.0217,87770.0
2020-11-27 10:20:00,156.31,156.56,155.81,155.81,54740.0,144.0217,144.2521,143.561,143.561,54740.0
2020-11-27 10:30:00,155.83,155.89,155.32,155.58,74371.0,143.5795,143.6348,143.1096,143.3491,74371.0
2020-11-27 10:40:00,155.55,155.67,155.1,155.56,54998.0,143.3215,143.432,142.9069,143.3307,54998.0
2020-11-27 10:50:00,155.53,155.7,155.13,155.44,42547.0,143.3031,143.4597,142.9345,143.2201,42547.0
2020-11-27 11:00:00,155.48,155.48,155.11,155.43,24075.0,143.257,143.257,142.9161,143.2109,24075.0
2020-11-27 11:10:00,155.36,155.6,155.14,155.44,46755.0,143.1464,143.3676,142.9437,143.2201,46755.0
2020-11-27 11:20:00,155.44,155.59,155.28,155.45,31785.0,143.2201,143.3583,143.0727,143.2293,31785.0
2020-11-27 11:30:00,155.46,155.5,155.1,155.3,46793.0,143.2386,143.2754,142.9069,143.0911,46793.0
2020-11-27 11:40:00,155.33,155.35,154.61,154.61,45549.0,143.1188,143.1372,142.4554,142.4554,45549.0
2020-11-27 11:50:00,154.59,154.64,154.3,154.46,50205.0,142.437,142.483,142.1697,142.3172,50205.0
2020-11-27 12:00:00,154.48,154.55,154.3,154.48,42706.0,142.3356,142.4001,142.1697,142.3356,42706.0
2020-11-27 12:10:00,154.46,154.6,154.31,154.43,43576.0,142.3172,142.4462,142.179,142.2895,43576.0
2020-11-27 12:20:00,154.41,154.51,154.18,154.31,42229.0,142.2711,142.3632,142.0592,142.179,42229.0
2020-11-27 12:30:00,154.29,154.32,154.06,154.15,55660.0,142.1605,142.1882,141.9486,142.0315,55660.0
2020-11-27 12:40:00,154.16,154.74,154.12,154.53,53780.0,142.0408,142.5752,142.0039,142.3817,53780.0
2020-11-27 12:50:00,154.53,154.89,154.38,154.89,173066.0,142.3817,142.7134,142.2435,142.7134,173066.0
2020-11-30 09:30:00,154.46,154.99,152.79,153.38,298346.0,142.3172,142.8055,140.7785,141.3221,298346.0
2020-11-30 09:40:00,153.25,153.3,152.07,152.22,234358.0,141.2023,141.2484,140.1151,140.2533,234358.0
2020-11-30 09:50:00,152.21,152.65,151.91,152.0,130739.0,140.2441,140.6495,139.9676,140.0506,130739.0
2020-11-30 10:00:00,152.03,152.4,151.75,152.3,136660.0,140.0782,140.4191,139.8202,140.327,136660.0
2020-11-30 10:10:00,152.26,152.27,151.62,151.84,103505.0,140.2901,140.2993,139.7004,139.9031,103505.0
2020-11-30 10:20:00,151.83,152.26,151.8,151.96,114954.0,139.8939,140.2901,139.8663,140.0137,114954.0
2020-11-30 10:30:00,151.96,152.26,151.58,151.81,117109.0,140.0137,140.2901,139.6636,139.8755,117109.0
2020-11-30 10:40:00,151.78,152.06,151.39,151.78,141678.0,139.8479,140.1058,139.4885,139.8479,141678.0
2020-11-30 10:50:00,151.8,152.6,151.8,152.45,125584.0,139.8663,140.6034,139.8663,140.4652,125584.0
2020-11-30 11:00:00,152.43,152.5,152.17,152.25,97088.0,140.4468,140.5113,140.2072,140.2809,97088.0
2020-11-30 11:10:00,152.28,152.43,151.75,152.03,134319.0,140.3086,140.4468,139.8202,140.0782,134319.0
2020-11-30 11:20:00,152.01,152.18,151.84,152.06,92151.0,140.0598,140.2164,139.9031,140.1058,92151.0
2020-11-30 11:30:00,152.05,152.29,151.79,152.25,56096.0,140.0966,140.3178,139.8571,140.2809,56096.0
2020-11-30 11:40:00,152.21,152.55,152.04,152.06,99007.0,140.2441,140.5573,140.0874,140.1058,99007.0
2020-11-30 11:50:00,152.05,152.41,152.04,152.18,56387.0,140.0966,140.4283,140.0874,140.2164,56387.0
2020-11-30 12:00:00,152.22,152.72,152.12,152.56,60034.0,140.2533,140.714,140.1611,140.5665,60034.0
2020-11-30 12:10:00,152.57,152.8,152.46,152.8,39497.0,140.5758,140.7877,140.4744,140.7877,39497.0
2020-11-30 12:20:00,152.78,153.25,152.57,153.25,40234.0,140.7692,141.2023,140.5758,141.2023,40234.0
2020-11-30 12:30:00,153.27,153.36,152.98,153.08,47843.0,141.2207,141.3036,140.9535,141.0457,47843.0
2020-11-30 12:40:00,153.1,153.66,152.94,153.6,74969.0,141.0641,141.5801,140.9167,141.5248,74969.0
2020-11-30 12:50:00,153.64,153.92,153.59,153.75,36017.0,141.5616,141.8196,141.5156,141.663,36017.0
2020-11-30 13:00:00,153.73,153.88,153.6,153.65,31206.0,141.6446,141.7828,141.5248,141.5708,31206.0
2020-11-30 13:10:00,153.62,153.79,153.49,153.58,47859.0,141.5432,141.6998,141.4234,141.5064,47859.0
2020-11-30 13:20:00,153.56,153.68,153.38,153.4,32260.0,141.4879,141.5985,141.3221,141.3405,32260.0
2020-11-30 13:30:00,153.42,154.07,153.42,154.03,73609.0,141.3589,141.9578,141.3589,141.921,73609.0
2020-11-30 13:40:00,154.06,154.13,153.61,153.78,40541.0,141.9486,142.0131,141.534,141.6906,40541.0
2020-11-30 13:50:00,153.79,153.94,153.65,153.75,53085.0,141.6998,141.8381,141.5708,141.663,53085.0
2020-11-30 14:00:00,153.75,154.12,153.55,154.09,44807.0,141.663,142.0039,141.4787,141.9763,44807.0
2020-11-30 14:10:00,154.07,154.5,154.04,154.5,41520.0,141.9578,142.354,141.9302,142.354,41520.0
2020-11-30 14:20:00,154.5,154.55,154.26,154.42,53114.0,142.354,142.4001,142.1329,142.2803,53114.0
2020-11-30 14:30:00,154.42,154.49,154.17,154.27,50263.0,142.2803,142.3448,142.05,142.1421,50263.0
2020-11-30 14:40:00,154.29,154.51,154.07,154.14,56258.0,142.1605,142.3632,141.9578,142.0223,56258.0
2020-11-30 14:50:00,154.14,154.64,154.13,154.64,69760.0,142.0223,142.483,142.0131,142.483,69760.0
2020-11-30 15:00:00,154.65,154.87,154.49,154.67,74659.0,142.4922,142.6949,142.3448,142.5107,74659.0
2020-11-30 15:10:00,154.7,154.86,154.52,154.83,62144.0,142.5383,142.6857,142.3725,142.6581,62144.0
2020-11-30 15:20:00,154.82,154.87,154.52,154.67,81578.0,142.6489,142.6949,142.3725,142.5107,81578.0
2020-11-30 15:30:00,154.64,155.35,154.58,155.22,147377.0,142.483,143.1372,142.4277,143.0174,147377.0
2020-11-30 15:40:00,155.24,155.82,155.22,155.48,288961.0,143.0359,143.5703,143.0174,143.257,288961.0
2020-11-30 15:50:00,155.4,155.86,155.29,155.77,461177.0,143.1833,143.6071,143.0819,143.5242,461177.0
2020-12-01 09:30:00,155.82,156.52,155.49,156.29,258375.0,143.5703,144.2152,143.2662,144.0033,258375.0
2020-12-01 09:40:00,156.35,156.73,155.81,156.7,136590.0,144.0586,144.4087,143.561,144.3811,136590.0
2020-12-01 09:50:00,156.69,156.78,155.52,155.76,118340.0,144.3719,144.4548,143.2938,143.515,118340.0
2020-12-01 10:00:00,155.72,155.76,155.1,155.14,95351.0,143.4781,143.515,142.9069,142.9437,95351.0
2020-12-01 10:10:00,155.1,155.2,154.35,154.8,93748.0,142.9069,142.999,142.2158,142.6304,93748.0
2020-12-01 10:20:00,154.79,155.1,154.16,154.29,78023.0,142.6212,142.9069,142.0408,142.1605,78023.0
2020-12-01 10:30:00,154.31,154.54,153.43,153.43,127486.0,142.179,142.3909,141.3681,141.3681,127486.0
2020-12-01 10:40:00,153.44,153.88,153.31,153.35,101561.0,141.3774,141.7828,141.2576,141.2944,101561.0
2020-12-01 10:50:00,153.37,153.86,153.34,153.74,65564.0,141.3129,141.7643,141.2852,141.6538,65564.0
2020-12-01 11:00:00,153.79,154.12,153.61,153.88,75438.0,141.6998,142.0039,141.534,141.7828,75438.0
2020-12-01 11:10:00,153.88,154.12,153.73,153.78,65521.0,141.7828,142.0039,141.6446,141.6906,65521.0
2020-12-01 11:20:00,153.74,153.99,153.39,153.44,58313.0,141.6538,141.8841,141.3313,141.3774,58313.0
2020-12-01 11:30:00,153.46,153.8,153.23,153.35,74080.0,141.3958,141.7091,141.1839,141.2944,74080.0
2020-12-01 11:40:00,153.38,153.78,153.37,153.66,75184.0,141.3221,141.6906,141.3129,141.5801,75184.0
2020-12-01 11:50:00,153.65,153.8,153.4,153.66,53346.0,141.5708,141.7091,141.3405,141.5801,53346.0
2020-12-01 12:00:00,153.65,153.91,153.44,153.58,79640.0,141.5708,141.8104,141.3774,141.5064,79640.0
2020-12-01 12:10:00,153.57,153.84,153.49,153.55,52107.0,141.4971,141.7459,141.4234,141.4787,52107.0
2020-12-01 12:20:00,153.57,153.8,153.54,153.59,52066.0,141.4971,141.7091,141.4695,141.5156,52066.0
2020-12-01 12:30:00,153.64,153.85,153.55,153.64,75134.0,141.5616,141.7551,141.4787,141.5616,75134.0
2020-12-01 12:40:00,153.64,153.78,153.49,153.75,88671.0,141.5616,141.6906,141.4234,141.663,88671.0
2020-12-01 12:50:00,153.78,153.78,153.35,153.41,56751.0,141.6906,141.6906,141.2944,141.3497,56751.0
2020-12-01 13:00:00,153.44,153.46,152.94,153.01,128702.0,141.3774,141.3958,140.9167,140.9812,128702.0
2020-12-01 13:10:00,153.01,153.4,152.97,153.06,93847.0,140.9812,141.3405,140.9443,141.0272,93847.0
2020-12-01 13:20:00,153.06,153.26,152.95,153.12,77359.0,141.0272,141.2115,140.9259,141.0825,77359.0
2020-12-01 13:30:00,153.15,153.3,153.05,153.19,66596.0,141.1102,141.2484,141.018,141.147,66596.0
2020-12-01 13:40:00,153.18,153.33,153.05,153.1,84716.0,141.1378,141.276,141.018,141.0641,84716.0
2020-12-01 13:50:00,153.09,153.13,152.85,153.11,59061.0,141.0549,141.0917,140.8337,141.0733,59061.0
2020-12-01 14:00:00,153.11,153.23,152.96,153.1,56166.0,141.0733,141.1839,140.9351,141.0641,56166.0
2020-12-01 14:10:00,153.09,153.23,152.94,153.0,63399.0,141.0549,141.1839,140.9167,140.9719,63399.0
2020-12-01 14:20:00,153.0,153.04,152.86,152.98,59999.0,140.9719,141.0088,140.843,140.9535,59999.0
2020-12-01 14:30:00,152.97,153.19,152.92,153.07,50330.0,140.9443,141.147,140.8982,141.0364,50330.0
2020-12-01 14:40:00,153.06,153.64,153.02,153.55,101358.0,141.0272,141.5616,140.9904,141.4787,101358.0
2020-12-01 14:50:00,153.54,153.54,153.34,153.42,69150.0,141.4695,141.4695,141.2852,141.3589,69150.0
2020-12-01 15:00:00,153.42,153.52,152.85,152.93,90509.0,141.3589,141.4511,140.8337,140.9075,90509.0
2020-12-01 15:10:00,152.92,152.99,152.72,152.84,105465.0,140.8982,140.9627,140.714,140.8245,105465.0
2020-12-01 15:20:00,152.84,153.12,152.84,153.06,89546.0,140.8245,141.0825,140.8245,141.0272,89546.0
2020-12-01 15:30:00,153.06,153.15,152.85,153.04,184176.0,141.0272,141.1102,140.8337,141.0088,184176.0
2020-12-01 15:40:00,153.03,153.3,152.98,153.19,147323.0,140.9996,141.2484,140.9535,141.147,147323.0
2020-12-01 15:50:00,153.19,153.48,153.12,153.39,305119.0,141.147,141.4142,141.0825,141.3313,305119.0
2020-12-02 09:30:00,152.45,153.0,151.32,152.22,214978.0,140.4652,140.9719,139.424,140.2533,214978.0
2020-12-02 09:40:00,152.18,152.22,151.44,152.03,109572.0,140.2164,140.2533,139.5346,140.0782,109572.0
2020-12-02 09:50:00,152.03,152.7,151.74,152.42,75778.0,140.0782,140.6955,139.811,140.4375,75778.0
2020-12-02 10:00:00,152.49,152.62,151.76,152.11,112593.0,140.502,140.6218,139.8294,140.1519,112593.0
2020-12-02 10:10:00,152.15,152.48,151.61,151.65,120717.0,140.1888,140.4928,139.6912,139.7281,120717.0
2020-12-02 10:20:00,151.65,151.93,151.52,151.66,88733.0,139.7281,139.9861,139.6083,139.7373,88733.0
2020-12-02 10:30:00,151.71,151.71,151.26,151.3,114453.0,139.7834,139.7834,139.3687,139.4056,114453.0
2020-12-02 10:40:00,151.3,151.36,150.92,150.97,124037.0,139.4056,139.4609,139.0555,139.1015,124037.0
2020-12-02 10:50:00,150.95,151.26,150.91,151.09,85925.0,139.0831,139.3687,139.0463,139.2121,85925.0
2020-12-02 11:00:00,151.12,151.61,151.05,151.45,76647.0,139.2397,139.6912,139.1752,139.5438,76647.0
2020-12-02 11:10:00,151.46,151.85,151.3,151.32,57731.0,139.553,139.9124,139.4056,139.424,57731.0
2020-12-02 11:20:00,151.35,151.82,151.35,151.57,62571.0,139.4517,139.8847,139.4517,139.6544,62571.0
2020-12-02 11:30:00,151.59,151.67,151.27,151.31,57529.0,139.6728,139.7465,139.378,139.4148,57529.0
2020-12-02 11:40:00,151.33,151.46,151.22,151.45,69882.0,139.4332,139.553,139.3319,139.5438,69882.0
2020-12-02 11:50:00,151.48,151.5,151.17,151.26,46197.0,139.5714,139.5899,139.2858,139.3687,46197.0
2020-12-02 12:00:00,151.28,151.53,151.25,151.49,52891.0,139.3872,139.6175,139.3595,139.5807,52891.0
2020-12-02 12:10:00,151.47,151.52,151.24,151.44,47588.0,139.5622,139.6083,139.3503,139.5346,47588.0
2020-12-02 12:20:00,151.44,151.56,151.27,151.31,69297.0,139.5346,139.6452,139.378,139.4148,69297.0
2020-12-02 12:30:00,151.31,151.35,151.07,151.1,67465.0,139.4148,139.4517,139.1937,139.2213,67465.0
2020-12-02 12:40:00,151.11,151.16,151.03,151.03,55422.0,139.2305,139.2766,139.1568,139.1568,55422.0
2020-12-02 12:50:00,151.03,151.1,150.83,150.95,101848.0,139.1568,139.2213,138.9725,139.0831,101848.0
2020-12-02 13:00:00,150.94,151.18,150.81,151.11,50166.0,139.0739,139.295,138.9541,139.2305,50166.0
2020-12-02 13:10:00,151.09,151.27,151.04,151.04,41920.0,139.2121,139.378,139.166,139.166,41920.0
2020-12-02 13:20:00,151.05,151.1,150.7,150.71,60997.0,139.1752,139.2213,138.8528,138.862,60997.0
2020-12-02 13:30:00,150.7,150.72,150.44,150.53,79654.0,138.8528,138.8712,138.6132,138.6961,79654.0
2020-12-02 13:40:00,150.52,150.76,150.45,150.73,59774.0,138.6869,138.908,138.6224,138.8804,59774.0
2020-12-02 13:50:00,150.74,151.01,150.73,150.92,46496.0,138.8896,139.1384,138.8804,139.0555,46496.0
2020-12-02 14:00:00,150.93,151.16,150.9,150.91,52862.0,139.0647,139.2766,139.037,139.0463,52862.0
2020-12-02 14:10:00,150.92,151.15,150.81,151.03,58816.0,139.0555,139.2674,138.9541,139.1568,58816.0
2020-12-02 14:20:00,151.07,151.23,150.98,151.04,60462.0,139.1937,139.3411,139.1108,139.166,60462.0
2020-12-02 14:30:00,151.01,151.1,150.86,150.98,66659.0,139.1384,139.2213,139.0002,139.1108,66659.0
2020-12-02 14:40:00,150.99,151.44,150.98,151.42,48907.0,139.12,139.5346,139.1108,139.5162,48907.0
2020-12-02 14:50:00,151.44,151.62,151.28,151.61,74668.0,139.5346,139.7004,139.3872,139.6912,74668.0
2020-12-02 15:00:00,151.61,151.75,151.44,151.48,64752.0,139.6912,139.8202,139.5346,139.5714,64752.0
2020-12-02 15:10:00,151.47,151.49,151.28,151.4,66397.0,139.5622,139.5807,139.3872,139.4977,66397.0
2020-12-02 15:20:00,151.4,151.4,151.16,151.19,72677.0,139.4977,139.4977,139.2766,139.3042,72677.0
2020-12-02 15:30:00,151.19,151.5,151.13,151.41,90182.0,139.3042,139.5899,139.249,139.5069,90182.0
2020-12-02 15:40:00,151.4,151.7,151.37,151.59,121569.0,139.4977,139.7741,139.4701,139.6728,121569.0
2020-12-02 15:50:00,151.62,151.82,151.45,151.8,249764.0,139.7004,139.8847,139.5438,139.8663,249764.0
2020-12-03 09:30:00,151.99,152.79,151.36,151.8,170436.0,140.0413,140.7785,139.4609,139.8663,170436.0
2020-12-03 09:40:00,151.82,152.26,151.65,152.06,168428.0,139.8847,140.2901,139.7281,140.1058,168428.0
2020-12-03 09:50:00,152.12,152.12,151.7,151.89,81694.0,140.1611,140.1611,139.7741,139.9492,81694.0
2020-12-03 10:00:00,151.9,152.42,151.85,152.33,102949.0,139.9584,140.4375,139.9124,140.3546,102949.0
2020-12-03 10:10:00,152.31,152.46,151.87,152.03,87952.0,140.3362,140.4744,139.9308,140.0782,87952.0
2020-12-03 10:20:00,152.05,152.38,151.95,152.18,71910.0,140.0966,140.4007,140.0045,140.2164,71910.0
2020-12-03 10:30:00,152.21,152.34,151.97,152.28,56811.0,140.2441,140.3638,140.0229,140.3086,56811.0
2020-12-03 10:40:00,152.28,152.51,152.19,152.31,60459.0,140.3086,140.5205,140.2256,140.3362,60459.0
2020-12-03 10:50:00,152.3,152.46,152.08,152.09,70012.0,140.327,140.4744,140.1243,140.1335,70012.0
2020-12-03 11:00:00,152.09,152.78,152.09,152.51,99035.0,140.1335,140.7692,140.1335,140.5205,99035.0
2020-12-03 11:10:00,152.56,152.76,152.41,152.67,49612.0,140.5665,140.7508,140.4283,140.6679,49612.0
2020-12-03 11:20:00,152.7,152.95,152.65,152.92,56239.0,140.6955,140.9259,140.6495,140.8982,56239.0
2020-12-03 11:30:00,152.92,153.14,152.89,153.08,65268.0,140.8982,141.1009,140.8706,141.0457,65268.0
2020-12-03 11:40:00,153.08,153.15,152.64,152.77,61268.0,141.0457,141.1102,140.6402,140.76,61268.0
2020-12-03 11:50:00,152.79,152.99,152.56,152.77,46050.0,140.7785,140.9627,140.5665,140.76,46050.0
2020-12-03 12:00:00,152.79,152.89,152.61,152.66,33885.0,140.7785,140.8706,140.6126,140.6587,33885.0
2020-12-03 12:10:00,152.65,152.67,152.14,152.33,35986.0,140.6495,140.6679,140.1796,140.3546,35986.0
2020-12-03 12:20:00,152.33,152.43,152.28,152.37,33735.0,140.3546,140.4468,140.3086,140.3915,33735.0
2020-12-03 12:30:00,152.41,152.52,152.28,152.49,40882.0,140.4283,140.5297,140.3086,140.502,40882.0
2020-12-03 12:40:00,152.5,152.6,152.34,152.43,46757.0,140.5113,140.6034,140.3638,140.4468,46757.0
2020-12-03 12:50:00,152.42,152.55,152.34,152.5,37958.0,140.4375,140.5573,140.3638,140.5113,37958.0
2020-12-03 13:00:00,152.5,152.5,151.95,151.97,57389.0,140.5113,140.5113,140.0045,140.0229,57389.0
2020-12-03 13:10:00,151.97,152.11,151.93,151.97,41581.0,140.0229,140.1519,139.9861,140.0229,41581.0
2020-12-03 13:20:00,151.99,152.0,151.65,151.7,60793.0,140.0413,140.0506,139.7281,139.7741,60793.0
2020-12-03 13:30:00,151.68,151.85,151.64,151.82,47309.0,139.7557,139.9124,139.7189,139.8847,47309.0
2020-12-03 13:40:00,151.8,151.92,151.66,151.85,58126.0,139.8663,139.9769,139.7373,139.9124,58126.0
2020-12-03 13:50:00,151.85,152.06,151.83,152.0,39587.0,139.9124,140.1058,139.8939,140.0506,39587.0
2020-12-03 14:00:00,152.0,152.14,151.91,152.06,30403.0,140.0506,140.1796,139.9676,140.1058,30403.0
2020-12-03 14:10:00,152.06,152.21,152.02,152.16,29462.0,140.1058,140.2441,140.069,140.198,29462.0
2020-12-03 14:20:00,152.18,152.41,152.07,152.32,46111.0,140.2164,140.4283,140.1151,140.3454,46111.0
2020-12-03 14:30:00,152.32,152.46,152.24,152.43,38256.0,140.3454,140.4744,140.2717,140.4468,38256.0
2020-12-03 14:40:00,152.46,152.47,152.12,152.17,43747.0,140.4744,140.4836,140.1611,140.2072,43747.0
2020-12-03 14:50:00,152.17,152.31,152.08,152.21,43432.0,140.2072,140.3362,140.1243,140.2441,43432.0
2020-12-03 15:00:00,152.21,152.29,152.08,152.13,38934.0,140.2441,140.3178,140.1243,140.1703,38934.0
2020-12-03 15:10:00,152.1,152.37,152.1,152.35,49306.0,140.1427,140.3915,140.1427,140.373,49306.0
2020-12-03 15:20:00,152.33,152.55,152.27,152.32,57596.0,140.3546,140.5573,140.2993,140.3454,57596.0
2020-12-03 15:30:00,152.35,152.48,151.97,151.97,67438.0,140.373,140.4928,140.0229,140.0229,67438.0
2020-12-03 15:40:00,151.95,152.06,151.57,151.98,101087.0,140.0045,140.1058,139.6544,140.0321,101087.0
2020-12-03 15:50:00,151.92,151.99,151.52,151.99,240976.0,139.9769,140.0413,139.6083,140.0413,240976.0
2020-12-04 09:30:00,151.75,152.2,150.54,152.04,264964.0,139.8202,140.2348,138.7053,140.0874,264964.0
2020-12-04 09:40:00,152.04,152.4,151.92,152.01,87301.0,140.0874,140.4191,139.9769,140.0598,87301.0
2020-12-04 09:50:00,152.02,152.07,151.15,151.75,111268.0,140.069,140.1151,139.2674,139.8202,111268.0
2020-12-04 10:00:00,151.73,151.77,151.14,151.22,70498.0,139.8018,139.8386,139.2582,139.3319,70498.0
2020-12-04 10:10:00,151.21,151.24,150.9,150.97,91510.0,139.3227,139.3503,139.037,139.1015,91510.0
2020-12-04 10:20:00,150.96,151.04,150.82,150.86,82553.0,139.0923,139.166,138.9633,139.0002,82553.0
2020-12-04 10:30:00,150.86,151.44,150.83,150.93,79183.0,139.0002,139.5346,138.9725,139.0647,79183.0
2020-12-04 10:40:00,150.93,151.25,150.87,151.22,75012.0,139.0647,139.3595,139.0094,139.3319,75012.0
2020-12-04 10:50:00,151.2,151.28,150.75,150.85,78613.0,139.3135,139.3872,138.8988,138.991,78613.0
2020-12-04 11:00:00,150.84,151.03,150.68,150.71,70080.0,138.9818,139.1568,138.8343,138.862,70080.0
2020-12-04 11:10:00,150.7,150.75,150.33,150.5,108671.0,138.8528,138.8988,138.5118,138.6685,108671.0
2020-12-04 11:20:00,150.5,150.72,150.45,150.58,69484.0,138.6685,138.8712,138.6224,138.7422,69484.0
2020-12-04 11:30:00,150.62,150.67,150.42,150.45,49775.0,138.7791,138.8251,138.5948,138.6224,49775.0
2020-12-04 11:40:00,150.45,150.46,150.14,150.22,59818.0,138.6224,138.6316,138.3368,138.4105,59818.0
2020-12-04 11:50:00,150.24,150.4,150.18,150.23,40630.0,138.4289,138.5763,138.3736,138.4197,40630.0
2020-12-04 12:00:00,150.29,150.43,150.25,150.29,50332.0,138.475,138.604,138.4381,138.475,50332.0
2020-12-04 12:10:00,150.26,150.51,150.2,150.5,56758.0,138.4474,138.6777,138.3921,138.6685,56758.0
2020-12-04 12:20:00,150.5,150.62,150.43,150.6,91466.0,138.6685,138.7791,138.604,138.7606,91466.0
2020-12-04 12:30:00,150.61,150.97,150.54,150.55,56743.0,138.7698,139.1015,138.7053,138.7146,56743.0
2020-12-04 12:40:00,150.54,150.57,150.28,150.38,45109.0,138.7053,138.733,138.4658,138.5579,45109.0
2020-12-04 12:50:00,150.36,150.39,150.16,150.27,60709.0,138.5395,138.5671,138.3552,138.4566,60709.0
2020-12-04 13:00:00,150.3,150.41,150.1,150.41,94476.0,138.4842,138.5856,138.2999,138.5856,94476.0
2020-12-04 13:10:00,150.42,150.8,150.36,150.8,50810.0,138.5948,138.9449,138.5395,138.9449,50810.0
2020-12-04 13:20:00,150.81,150.82,150.54,150.55,51416.0,138.9541,138.9633,138.7053,138.7146,51416.0
2020-12-04 13:30:00,150.57,150.57,150.29,150.36,50833.0,138.733,138.733,138.475,138.5395,50833.0
2020-12-04 13:40:00,150.36,150.37,150.23,150.3,56187.0,138.5395,138.5487,138.4197,138.4842,56187.0
2020-12-04 13:50:00,150.32,150.36,150.17,150.32,35558.0,138.5026,138.5395,138.3644,138.5026,35558.0
2020-12-04 14:00:00,150.28,150.32,150.17,150.21,45616.0,138.4658,138.5026,138.3644,138.4013,45616.0
2020-12-04 14:10:00,150.2,150.31,150.07,150.29,71860.0,138.3921,138.4934,138.2723,138.475,71860.0
2020-12-04 14:20:00,150.29,150.37,149.89,149.91,91903.0,138.475,138.5487,138.1064,138.1249,91903.0
2020-12-04 14:30:00,149.92,150.18,149.88,150.18,87898.0,138.1341,138.3736,138.0972,138.3736,87898.0
2020-12-04 14:40:00,150.15,150.16,149.92,149.96,112240.0,138.346,138.3552,138.1341,138.1709,112240.0
2020-12-04 14:50:00,149.97,150.13,149.83,150.1,63016.0,138.1802,138.3276,138.0512,138.2999,63016.0
2020-12-04 15:00:00,150.15,150.27,150.06,150.27,56233.0,138.346,138.4566,138.2631,138.4566,56233.0
2020-12-04 15:10:00,150.28,150.28,150.15,150.26,41412.0,138.4658,138.4658,138.346,138.4474,41412.0
2020-12-04 15:20:00,150.28,150.33,150.15,150.22,52931.0,138.4658,138.5118,138.346,138.4105,52931.0
2020-12-04 15:30:00,150.24,150.3,150.15,150.15,75661.0,138.4289,138.4842,138.346,138.346,75661.0
2020-12-04 15:40:00,150.14,150.22,150.12,150.12,130092.0,138.3368,138.4105,138.3184,138.3184,130092.0
2020-12-04 15:50:00,150.16,150.2,149.96,150.0,277336.0,138.3552,138.3921,138.1709,138.2078,277336.0
2020-12-07 09:30:00,150.0,150.0,150.0,150.0,0.0,138.2078,138.2078,138.2078,138.2078,0.0
2020-12-07 09:40:00,150.0,150.99,149.69,150.36,151556.0,138.2078,139.12,137.9222,138.5395,151556.0
2020-12-07 09:50:00,150.39,150.4,149.92,150.17,145214.0,138.5671,138.5763,138.1341,138.3644,145214.0
2020-12-07 10:00:00,150.17,150.17,149.51,149.69,103146.0,138.3644,138.3644,137.7563,137.9222,103146.0
2020-12-07 10:10:00,149.71,149.74,149.4,149.52,126025.0,137.9406,137.9682,137.655,137.7655,126025.0
2020-12-07 10:20:00,149.52,149.97,149.46,149.78,118456.0,137.7655,138.1802,137.7102,138.0051,118456.0
2020-12-07 10:30:00,149.79,150.02,149.72,149.92,98451.0,138.0143,138.2262,137.9498,138.1341,98451.0
2020-12-07 10:40:00,149.93,149.93,149.31,149.43,136624.0,138.1433,138.1433,137.572,137.6826,136624.0
2020-12-07 10:50:00,149.43,149.85,149.37,149.62,202632.0,137.6826,138.0696,137.6273,137.8577,202632.0
2020-12-07 11:00:00,149.63,149.89,149.59,149.77,101032.0,137.8669,138.1064,137.83,137.9959,101032.0
2020-12-07 11:10:00,149.78,149.9,149.49,149.53,135670.0,138.0051,138.1157,137.7379,137.7747,135670.0
2020-12-07 11:20:00,149.53,149.74,149.38,149.51,119197.0,137.7747,137.9682,137.6365,137.7563,119197.0
2020-12-07 11:30:00,149.51,149.63,149.37,149.53,82680.0,137.7563,137.8669,137.6273,137.7747,82680.0
2020-12-07 11:40:00,149.55,149.95,149.5,149.93,136984.0,137.7932,138.1617,137.7471,138.1433,136984.0
2020-12-07 11:50:00,149.94,150.03,149.48,149.69,152726.0,138.1525,138.2354,137.7287,137.9222,152726.0
2020-12-07 12:00:00,149.69,150.15,149.6,150.01,93158.0,137.9222,138.346,137.8392,138.217,93158.0
2020-12-07 12:10:00,150.0,150.13,149.8,149.99,139283.0,138.2078,138.3276,138.0235,138.1986,139283.0
2020-12-07 12:20:00,149.98,150.34,149.9,150.24,67251.0,138.1894,138.5211,138.1157,138.4289,67251.0
2020-12-07 12:30:00,150.23,150.3,149.79,149.86,65546.0,138.4197,138.4842,138.0143,138.0788,65546.0
2020-12-07 12:40:00,149.87,150.3,149.82,150.25,96899.0,138.088,138.4842,138.0419,138.4381,96899.0
2020-12-07 12:50:00,150.28,150.38,150.06,150.07,77125.0,138.4658,138.5579,138.2631,138.2723,77125.0
2020-12-07 13:00:00,150.09,150.14,149.96,150.08,93327.0,138.2907,138.3368,138.1709,138.2815,93327.0
2020-12-07 13:10:00,150.06,150.54,149.96,150.45,68710.0,138.2631,138.7053,138.1709,138.6224,68710.0
2020-12-07 13:20:00,150.45,150.63,150.24,150.54,73881.0,138.6224,138.7883,138.4289,138.7053,73881.0
2020-12-07 13:30:00,150.5,151.0,150.45,150.8,75361.0,138.6685,139.1292,138.6224,138.9449,75361.0
2020-12-07 13:40:00,150.79,150.91,150.64,150.64,44646.0,138.9357,139.0463,138.7975,138.7975,44646.0
2020-12-07 13:50:00,150.6,150.8,150.6,150.66,59364.0,138.7606,138.9449,138.7606,138.8159,59364.0
2020-12-07 14:00:00,150.68,150.88,150.29,150.87,53228.0,138.8343,139.0186,138.475,139.0094,53228.0
2020-12-07 14:10:00,150.87,151.24,150.8,151.21,81148.0,139.0094,139.3503,138.9449,139.3227,81148.0
2020-12-07 14:20:00,151.24,151.45,151.09,151.38,53337.0,139.3503,139.5438,139.2121,139.4793,53337.0
2020-12-07 14:30:00,151.36,151.62,151.27,151.56,77327.0,139.4609,139.7004,139.378,139.6452,77327.0
2020-12-07 14:40:00,151.55,151.61,151.18,151.37,74663.0,139.6359,139.6912,139.295,139.4701,74663.0
2020-12-07 14:50:00,151.36,151.49,151.25,151.34,58198.0,139.4609,139.5807,139.3595,139.4424,58198.0
2020-12-07 15:00:00,151.33,151.73,151.28,151.72,83275.0,139.4332,139.8018,139.3872,139.7926,83275.0
2020-12-07 15:10:00,151.74,152.14,151.65,152.11,108708.0,139.811,140.1796,139.7281,140.1519,108708.0
2020-12-07 15:20:00,152.11,152.48,152.06,152.27,136717.0,140.1519,140.4928,140.1058,140.2993,136717.0
2020-12-07 15:30:00,152.28,152.58,151.99,152.12,164693.0,140.3086,140.585,140.0413,140.1611,164693.0
2020-12-07 15:40:00,152.13,152.18,151.94,152.05,126368.0,140.1703,140.2164,139.9953,140.0966,126368.0
2020-12-07 15:50:00,152.02,152.27,151.87,151.96,272944.0,140.069,140.2993,139.9308,140.0137,272944.0
2020-12-08 09:30:00,152.66,153.03,151.42,151.65,211073.0,140.6587,140.9996,139.5162,139.7281,211073.0
2020-12-08 09:40:00,151.68,151.83,151.25,151.53,125744.0,139.7557,139.8939,139.3595,139.6175,125744.0
2020-12-08 09:50:00,151.57,151.83,151.3,151.69,105619.0,139.6544,139.8939,139.4056,139.7649,105619.0
2020-12-08 10:00:00,151.65,152.05,151.58,151.66,94639.0,139.7281,140.0966,139.6636,139.7373,94639.0
2020-12-08 10:10:00,151.58,151.87,150.94,150.99,91232.0,139.6636,139.9308,139.0739,139.12,91232.0
2020-12-08 10:20:00,151.0,151.02,150.46,150.69,101599.0,139.1292,139.1476,138.6316,138.8435,101599.0
2020-12-08 10:30:00,150.7,151.35,150.7,151.25,90731.0,138.8528,139.4517,138.8528,139.3595,90731.0
2020-12-08 10:40:00,151.24,151.62,151.2,151.5,73037.0,139.3503,139.7004,139.3135,139.5899,73037.0
2020-12-08 10:50:00,151.53,151.81,151.44,151.46,64509.0,139.6175,139.8755,139.5346,139.553,64509.0
2020-12-08 11:00:00,151.51,151.57,151.27,151.42,48930.0,139.5991,139.6544,139.378,139.5162,48930.0
2020-12-08 11:10:00,151.44,151.61,151.39,151.58,62340.0,139.5346,139.6912,139.4885,139.6636,62340.0
2020-12-08 11:20:00,151.58,151.76,151.41,151.64,53249.0,139.6636,139.8294,139.5069,139.7189,53249.0
2020-12-08 11:30:00,151.64,151.89,151.52,151.68,57668.0,139.7189,139.9492,139.6083,139.7557,57668.0
2020-12-08 11:40:00,151.66,151.94,151.66,151.84,40173.0,139.7373,139.9953,139.7373,139.9031,40173.0
2020-12-08 11:50:00,151.84,151.94,151.73,151.78,46676.0,139.9031,139.9953,139.8018,139.8479,46676.0
2020-12-08 12:00:00,151.76,151.76,151.31,151.31,65018.0,139.8294,139.8294,139.4148,139.4148,65018.0
2020-12-08 12:10:00,151.31,151.38,151.06,151.22,61222.0,139.4148,139.4793,139.1845,139.3319,61222.0
2020-12-08 12:20:00,151.21,151.52,151.14,151.52,42157.0,139.3227,139.6083,139.2582,139.6083,42157.0
2020-12-08 12:30:00,151.5,151.77,151.46,151.59,87353.0,139.5899,139.8386,139.553,139.6728,87353.0
2020-12-08 12:40:00,151.58,151.88,151.48,151.75,52127.0,139.6636,139.94,139.5714,139.8202,52127.0
2020-12-08 12:50:00,151.8,151.85,151.7,151.8,41721.0,139.8663,139.9124,139.7741,139.8663,41721.0
2020-12-08 13:00:00,151.8,151.82,151.52,151.68,61834.0,139.8663,139.8847,139.6083,139.7557,61834.0
2020-12-08 13:10:00,151.65,151.74,151.59,151.66,39093.0,139.7281,139.811,139.6728,139.7373,39093.0
2020-12-08 13:20:00,151.69,152.22,151.69,152.19,53995.0,139.7649,140.2533,139.7649,140.2256,53995.0
2020-12-08 13:30:00,152.19,152.52,152.19,152.49,52796.0,140.2256,140.5297,140.2256,140.502,52796.0
2020-12-08 13:40:00,152.45,152.67,152.43,152.56,34985.0,140.4652,140.6679,140.4468,140.5665,34985.0
2020-12-08 13:50:00,152.55,152.56,152.01,152.11,84292.0,140.5573,140.5665,140.0598,140.1519,84292.0
2020-12-08 14:00:00,152.11,152.19,151.94,152.13,54344.0,140.1519,140.2256,139.9953,140.1703,54344.0
2020-12-08 14:10:00,152.11,152.15,151.88,151.92,45351.0,140.1519,140.1888,139.94,139.9769,45351.0
2020-12-08 14:20:00,151.94,152.25,151.94,152.18,59258.0,139.9953,140.2809,139.9953,140.2164,59258.0
2020-12-08 14:30:00,152.17,152.24,151.92,151.99,49307.0,140.2072,140.2717,139.9769,140.0413,49307.0
2020-12-08 14:40:00,152.0,152.22,151.79,151.87,77500.0,140.0506,140.2533,139.8571,139.9308,77500.0
2020-12-08 14:50:00,151.83,151.97,151.8,151.89,46522.0,139.8939,140.0229,139.8663,139.9492,46522.0
2020-12-08 15:00:00,151.91,152.06,151.84,151.91,52377.0,139.9676,140.1058,139.9031,139.9676,52377.0
2020-12-08 15:10:00,151.91,151.91,151.65,151.81,71101.0,139.9676,139.9676,139.7281,139.8755,71101.0
2020-12-08 15:20:00,151.82,151.93,151.75,151.76,86824.0,139.8847,139.9861,139.8202,139.8294,86824.0
2020-12-08 15:30:00,151.76,152.02,151.76,151.89,92818.0,139.8294,140.069,139.8294,139.9492,92818.0
2020-12-08 15:40:00,151.87,152.0,151.77,151.8,129860.0,139.9308,140.0506,139.8386,139.8663,129860.0
2020-12-08 15:50:00,151.78,151.81,151.2,151.24,500657.0,139.8479,139.8755,139.3135,139.3503,500657.0
2020-12-09 09:30:00,159.5,159.77,158.5,158.72,827491.0,146.961,147.2097,146.0396,146.2423,827491.0
2020-12-09 09:40:00,158.7,158.9,158.0,158.67,436185.0,146.2238,146.4081,145.5789,146.1962,436185.0
2020-12-09 09:50:00,158.72,158.77,157.66,158.09,338024.0,146.2423,146.2883,145.2656,145.6618,338024.0
2020-12-09 10:00:00,158.05,158.54,157.55,157.62,296573.0,145.6249,146.0764,145.1643,145.2287,296573.0
2020-12-09 10:10:00,157.63,157.93,157.22,157.86,282026.0,145.238,145.5144,144.8602,145.4499,282026.0
2020-12-09 10:20:00,157.87,158.72,157.72,158.71,199749.0,145.4591,146.2423,145.3209,146.2331,199749.0
2020-12-09 10:30:00,158.7,159.39,158.69,158.73,212788.0,146.2238,146.8596,146.2146,146.2515,212788.0
2020-12-09 10:40:00,158.73,158.77,158.4,158.55,89071.0,146.2515,146.2883,145.9474,146.0856,89071.0
2020-12-09 10:50:00,158.56,159.04,158.53,159.0,136391.0,146.0949,146.5371,146.0672,146.5003,136391.0
2020-12-09 11:00:00,158.98,159.44,158.88,159.38,127665.0,146.4818,146.9057,146.3897,146.8504,127665.0
2020-12-09 11:10:00,159.34,159.72,159.03,159.59,133072.0,146.8135,147.1637,146.5279,147.0439,133072.0
2020-12-09 11:20:00,159.58,159.78,159.5,159.64,89887.0,147.0347,147.2189,146.961,147.0899,89887.0
2020-12-09 11:30:00,159.65,159.95,159.58,159.75,117343.0,147.0992,147.3756,147.0347,147.1913,117343.0
2020-12-09 11:40:00,159.75,160.1,159.65,159.83,155802.0,147.1913,147.5138,147.0992,147.265,155802.0
2020-12-09 11:50:00,159.81,160.32,159.74,160.31,133266.0,147.2466,147.7165,147.1821,147.7073,133266.0
2020-12-09 12:00:00,160.32,160.81,160.3,160.8,175181.0,147.7165,148.168,147.6981,148.1588,175181.0
2020-12-09 12:10:00,160.79,160.88,160.46,160.72,172176.0,148.1495,148.2325,147.8455,148.085,172176.0
2020-12-09 12:20:00,160.71,160.98,160.64,160.89,105360.0,148.0758,148.3246,148.0113,148.2417,105360.0
2020-12-09 12:30:00,160.87,160.87,160.05,160.07,179550.0,148.2233,148.2233,147.4677,147.4861,179550.0
2020-12-09 12:40:00,160.11,160.26,159.57,159.57,207121.0,147.523,147.6612,147.0255,147.0255,207121.0
2020-12-09 12:50:00,159.59,160.08,159.26,160.02,140865.0,147.0439,147.4954,146.7398,147.4401,140865.0
2020-12-09 13:00:00,160.0,160.04,159.75,159.95,88650.0,147.4216,147.4585,147.1913,147.3756,88650.0
2020-12-09 13:10:00,159.95,160.0,159.71,159.92,75245.0,147.3756,147.4216,147.1544,147.3479,75245.0
2020-12-09 13:20:00,159.92,159.95,159.4,159.48,92398.0,147.3479,147.3756,146.8688,146.9425,92398.0
2020-12-09 13:30:00,159.48,159.64,159.15,159.43,125259.0,146.9425,147.0899,146.6385,146.8965,125259.0
2020-12-09 13:40:00,159.44,159.53,159.17,159.28,82034.0,146.9057,146.9886,146.6569,146.7582,82034.0
2020-12-09 13:50:00,159.27,159.7,159.23,159.58,90017.0,146.749,147.1452,146.7122,147.0347,90017.0
2020-12-09 14:00:00,159.58,159.89,159.48,159.88,74070.0,147.0347,147.3203,146.9425,147.3111,74070.0
2020-12-09 14:10:00,159.89,160.05,159.71,159.96,75225.0,147.3203,147.4677,147.1544,147.3848,75225.0
2020-12-09 14:20:00,159.95,160.21,159.88,160.18,90143.0,147.3756,147.6151,147.3111,147.5875,90143.0
2020-12-09 14:30:00,160.2,160.32,159.98,160.08,97897.0,147.6059,147.7165,147.4032,147.4954,97897.0
2020-12-09 14:40:00,160.08,160.26,159.93,160.17,114366.0,147.4954,147.6612,147.3571,147.5783,114366.0
2020-12-09 14:50:00,160.16,160.21,159.87,160.13,104078.0,147.5691,147.6151,147.3019,147.5414,104078.0
2020-12-09 15:00:00,160.15,160.54,160.0,160.45,121814.0,147.5599,147.9192,147.4216,147.8363,121814.0
2020-12-09 15:10:00,160.45,160.6,160.34,160.39,126081.0,147.8363,147.9745,147.7349,147.781,126081.0
2020-12-09 15:20:00,160.38,160.43,160.04,160.16,143573.0,147.7718,147.8178,147.4585,147.5691,143573.0
2020-12-09 15:30:00,160.15,160.37,159.56,159.87,233338.0,147.5599,147.7626,147.0162,147.3019,233338.0
2020-12-09 15:40:00,159.87,160.29,159.86,160.23,206087.0,147.3019,147.6888,147.2927,147.6336,206087.0
2020-12-09 15:50:00,160.23,160.62,159.99,160.13,618292.0,147.6336,147.9929,147.4124,147.5414,618292.0
2020-12-10 09:30:00,159.49,160.14,158.0,159.48,299864.0,146.9517,147.5506,145.5789,146.9425,299864.0
2020-12-10 09:40:00,159.3,160.1,159.2,160.1,152902.0,146.7767,147.5138,146.6845,147.5138,152902.0
2020-12-10 09:50:00,160.12,161.09,160.01,160.84,172494.0,147.5322,148.426,147.4309,148.1956,172494.0
2020-12-10 10:00:00,160.92,161.45,160.65,161.21,136992.0,148.2693,148.7577,148.0205,148.5365,136992.0
2020-12-10 10:10:00,161.2,161.32,160.88,160.99,113344.0,148.5273,148.6379,148.2325,148.3338,113344.0
2020-12-10 10:20:00,161.04,161.06,160.47,160.47,66711.0,148.3799,148.3983,147.8547,147.8547,66711.0
2020-12-10 10:30:00,160.53,160.65,159.94,160.55,84870.0,147.91,148.0205,147.3664,147.9284,84870.0
2020-12-10 10:40:00,160.58,160.92,160.47,160.7,88812.0,147.956,148.2693,147.8547,148.0666,88812.0
2020-12-10 10:50:00,160.69,160.92,160.42,160.58,232325.0,148.0574,148.2693,147.8086,147.956,232325.0
2020-12-10 11:00:00,160.62,160.69,160.22,160.45,69955.0,147.9929,148.0574,147.6244,147.8363,69955.0
2020-12-10 11:10:00,160.41,160.94,160.41,160.65,60589.0,147.7994,148.2877,147.7994,148.0205,60589.0
2020-12-10 11:20:00,160.68,160.8,160.44,160.65,77040.0,148.0482,148.1588,147.8271,148.0205,77040.0
2020-12-10 11:30:00,160.64,160.7,160.1,160.45,79763.0,148.0113,148.0666,147.5138,147.8363,79763.0
2020-12-10 11:40:00,160.45,160.82,160.31,160.34,84458.0,147.8363,148.1772,147.7073,147.7349,84458.0
2020-12-10 11:50:00,160.39,160.5,160.09,160.27,64343.0,147.781,147.8823,147.5046,147.6704,64343.0
2020-12-10 12:00:00,160.26,160.8,160.14,160.63,65463.0,147.6612,148.1588,147.5506,148.0021,65463.0
2020-12-10 12:10:00,160.65,160.74,160.36,160.64,51804.0,148.0205,148.1035,147.7533,148.0113,51804.0
2020-12-10 12:20:00,160.64,160.66,160.21,160.4,88718.0,148.0113,148.0298,147.6151,147.7902,88718.0
2020-12-10 12:30:00,160.44,160.6,160.31,160.47,60499.0,147.8271,147.9745,147.7073,147.8547,60499.0
2020-12-10 12:40:00,160.49,160.61,160.31,160.35,67255.0,147.8731,147.9837,147.7073,147.7441,67255.0
2020-12-10 12:50:00,160.34,160.4,160.04,160.13,60418.0,147.7349,147.7902,147.4585,147.5414,60418.0
2020-12-10 13:00:00,160.15,160.44,160.12,160.37,94792.0,147.5599,147.8271,147.5322,147.7626,94792.0
2020-12-10 13:10:00,160.37,160.5,160.29,160.39,59163.0,147.7626,147.8823,147.6888,147.781,59163.0
2020-12-10 13:20:00,160.41,160.45,160.07,160.14,104466.0,147.7994,147.8363,147.4861,147.5506,104466.0
2020-12-10 13:30:00,160.13,160.17,159.81,159.97,75102.0,147.5414,147.5783,147.2466,147.394,75102.0
2020-12-10 13:40:00,159.96,160.0,159.43,159.51,47005.0,147.3848,147.4216,146.8965,146.9702,47005.0
2020-12-10 13:50:00,159.49,159.92,159.45,159.81,69191.0,146.9517,147.3479,146.9149,147.2466,69191.0
2020-12-10 14:00:00,159.81,159.96,159.68,159.86,41778.0,147.2466,147.3848,147.1268,147.2927,41778.0
2020-12-10 14:10:00,159.86,159.86,159.26,159.43,63616.0,147.2927,147.2927,146.7398,146.8965,63616.0
2020-12-10 14:20:00,159.43,159.9,159.33,159.73,42117.0,146.8965,147.3295,146.8043,147.1729,42117.0
2020-12-10 14:30:00,159.73,160.16,159.71,159.99,114362.0,147.1729,147.5691,147.1544,147.4124,114362.0
2020-12-10 14:40:00,159.98,160.28,159.92,160.08,470790.0,147.4032,147.6796,147.3479,147.4954,470790.0
2020-12-10 14:50:00,160.08,160.37,160.02,160.37,108857.0,147.4954,147.7626,147.4401,147.7626,108857.0
2020-12-10 15:00:00,160.37,160.64,160.31,160.52,99298.0,147.7626,148.0113,147.7073,147.9008,99298.0
2020-12-10 15:10:00,160.55,160.97,160.49,160.95,97661.0,147.9284,148.3154,147.8731,148.297,97661.0
2020-12-10 15:20:00,160.94,160.96,160.65,160.84,98818.0,148.2877,148.3062,148.0205,148.1956,98818.0
2020-12-10 15:30:00,160.85,161.06,160.7,160.94,204321.0,148.2048,148.3983,148.0666,148.2877,204321.0
2020-12-10 15:40:00,160.95,161.12,160.85,161.01,185019.0,148.297,148.4536,148.2048,148.3522,185019.0
2020-12-10 15:50:00,161.01,161.05,160.15,160.24,435424.0,148.3522,148.3891,147.5599,147.6428,435424.0
2020-12-11 09:30:00,159.77,160.11,158.89,159.27,155724.0,147.2097,147.523,146.3989,146.749,155724.0
2020-12-11 09:40:00,159.22,159.29,158.45,158.98,105561.0,146.703,146.7675,145.9935,146.4818,105561.0
2020-12-11 09:50:00,159.03,159.04,158.53,158.91,77538.0,146.5279,146.5371,146.0672,146.4173,77538.0
2020-12-11 10:00:00,158.84,159.37,158.75,159.08,68748.0,146.3528,146.8412,146.2699,146.574,68748.0
2020-12-11 10:10:00,159.08,159.52,159.08,159.34,51021.0,146.574,146.9794,146.574,146.8135,51021.0
2020-12-11 10:20:00,159.31,159.62,158.76,158.82,75551.0,146.7859,147.0715,146.2791,146.3344,75551.0
2020-12-11 10:30:00,158.83,158.83,158.29,158.51,96138.0,146.3436,146.3436,145.8461,146.0488,96138.0
2020-12-11 10:40:00,158.51,158.73,157.81,157.87,134330.0,146.0488,146.2515,145.4038,145.4591,134330.0
2020-12-11 10:50:00,157.87,158.53,157.82,158.53,76811.0,145.4591,146.0672,145.413,146.0672,76811.0
2020-12-11 11:00:00,158.55,158.63,158.17,158.44,59187.0,146.0856,146.1593,145.7355,145.9843,59187.0
2020-12-11 11:10:00,158.43,158.77,158.33,158.76,60328.0,145.9751,146.2883,145.8829,146.2791,60328.0
2020-12-11 11:20:00,158.77,158.85,158.35,158.65,55606.0,146.2883,146.3621,145.9014,146.1778,55606.0
2020-12-11 11:30:00,158.66,158.71,158.15,158.22,50906.0,146.187,146.2331,145.7171,145.7816,50906.0
2020-12-11 11:40:00,158.22,158.38,157.95,158.31,51740.0,145.7816,145.929,145.5328,145.8645,51740.0
2020-12-11 11:50:00,158.31,158.57,158.11,158.11,97874.0,145.8645,146.1041,145.6802,145.6802,97874.0
2020-12-11 12:00:00,158.15,158.31,157.98,158.09,69814.0,145.7171,145.8645,145.5604,145.6618,69814.0
2020-12-11 12:10:00,158.1,158.26,157.79,158.03,90674.0,145.671,145.8184,145.3854,145.6065,90674.0
2020-12-11 12:20:00,158.06,158.19,157.88,157.99,74017.0,145.6342,145.7539,145.4683,145.5697,74017.0
2020-12-11 12:30:00,158.02,158.06,157.48,157.5,80568.0,145.5973,145.6342,145.0998,145.1182,80568.0
2020-12-11 12:40:00,157.52,158.14,157.51,158.11,49009.0,145.1366,145.7079,145.1274,145.6802,49009.0
2020-12-11 12:50:00,158.09,158.41,158.05,158.41,46145.0,145.6618,145.9566,145.6249,145.9566,46145.0
2020-12-11 13:00:00,158.4,158.53,158.27,158.45,71822.0,145.9474,146.0672,145.8276,145.9935,71822.0
2020-12-11 13:10:00,158.4,158.54,158.29,158.32,46402.0,145.9474,146.0764,145.8461,145.8737,46402.0
2020-12-11 13:20:00,158.31,158.37,157.94,158.13,70035.0,145.8645,145.9198,145.5236,145.6987,70035.0
2020-12-11 13:30:00,158.13,158.45,157.93,158.13,68025.0,145.6987,145.9935,145.5144,145.6987,68025.0
2020-12-11 13:40:00,158.13,158.3,158.05,158.16,50814.0,145.6987,145.8553,145.6249,145.7263,50814.0
2020-12-11 13:50:00,158.15,158.31,158.05,158.2,47203.0,145.7171,145.8645,145.6249,145.7632,47203.0
2020-12-11 14:00:00,158.23,158.28,157.97,158.04,68469.0,145.7908,145.8369,145.5512,145.6157,68469.0
2020-12-11 14:10:00,158.05,158.23,157.94,158.15,39816.0,145.6249,145.7908,145.5236,145.7171,39816.0
2020-12-11 14:20:00,158.13,158.16,157.8,158.01,65842.0,145.6987,145.7263,145.3946,145.5881,65842.0
2020-12-11 14:30:00,158.04,158.38,157.97,158.38,59672.0,145.6157,145.929,145.5512,145.929,59672.0
2020-12-11 14:40:00,158.39,158.4,158.02,158.24,52711.0,145.9382,145.9474,145.5973,145.8,52711.0
2020-12-11 14:50:00,158.25,158.25,158.01,158.19,40378.0,145.8092,145.8092,145.5881,145.7539,40378.0
2020-12-11 15:00:00,158.18,158.21,157.9,158.01,53899.0,145.7447,145.7724,145.4867,145.5881,53899.0
2020-12-11 15:10:00,158.01,158.37,157.89,158.28,65413.0,145.5881,145.9198,145.4775,145.8369,65413.0
2020-12-11 15:20:00,158.31,158.31,158.09,158.19,59110.0,145.8645,145.8645,145.6618,145.7539,59110.0
2020-12-11 15:30:00,158.21,158.54,158.19,158.5,88753.0,145.7724,146.0764,145.7539,146.0396,88753.0
2020-12-11 15:40:00,158.51,158.63,158.19,158.19,101702.0,146.0488,146.1593,145.7539,145.7539,101702.0
2020-12-11 15:50:00,158.18,158.21,157.58,157.87,336997.0,145.7447,145.7724,145.1919,145.4591,336997.0
2020-12-14 09:30:00,158.77,161.11,158.37,161.09,273194.0,146.2883,148.4444,145.9198,148.426,273194.0
2020-12-14 09:40:00,161.09,161.77,160.87,161.31,152442.0,148.426,149.0525,148.2233,148.6287,152442.0
2020-12-14 09:50:00,161.31,161.82,161.09,161.45,87892.0,148.6287,149.0986,148.426,148.7577,87892.0
2020-12-14 10:00:00,161.45,161.8,161.25,161.58,85259.0,148.7577,149.0801,148.5734,148.8774,85259.0
2020-12-14 10:10:00,161.58,161.95,161.41,161.93,67574.0,148.8774,149.2183,148.7208,149.1999,67574.0
2020-12-14 10:20:00,161.92,162.13,161.78,162.06,112991.0,149.1907,149.3842,149.0617,149.3197,112991.0
2020-12-14 10:30:00,162.06,162.44,161.84,161.84,120783.0,149.3197,149.6698,149.117,149.117,120783.0
2020-12-14 10:40:00,161.87,161.99,161.46,161.54,94787.0,149.1446,149.2552,148.7669,148.8406,94787.0
2020-12-14 10:50:00,161.54,161.96,161.33,161.34,84803.0,148.8406,149.2276,148.6471,148.6563,84803.0
2020-12-14 11:00:00,161.39,161.53,160.9,160.92,103067.0,148.7024,148.8314,148.2509,148.2693,103067.0
2020-12-14 11:10:00,160.9,161.14,160.76,161.05,67951.0,148.2509,148.472,148.1219,148.3891,67951.0
2020-12-14 11:20:00,161.03,161.41,160.95,161.23,60963.0,148.3707,148.7208,148.297,148.5549,60963.0
2020-12-14 11:30:00,161.23,161.63,160.85,161.52,62292.0,148.5549,148.9235,148.2048,148.8222,62292.0
2020-12-14 11:40:00,161.53,161.88,161.52,161.6,60658.0,148.8314,149.1539,148.8222,148.8959,60658.0
2020-12-14 11:50:00,161.56,161.9,161.4,161.61,43751.0,148.859,149.1723,148.7116,148.9051,43751.0
2020-12-14 12:00:00,161.61,161.98,161.46,161.93,54356.0,148.9051,149.246,148.7669,149.1999,54356.0
2020-12-14 12:10:00,161.95,162.03,161.67,161.71,46654.0,149.2183,149.2921,148.9604,148.9972,46654.0
2020-12-14 12:20:00,161.7,161.89,161.57,161.88,26348.0,148.988,149.1631,148.8682,149.1539,26348.0
2020-12-14 12:30:00,161.85,162.08,161.76,161.91,42760.0,149.1262,149.3381,149.0433,149.1815,42760.0
2020-12-14 12:40:00,161.92,162.1,161.82,161.96,47201.0,149.1907,149.3566,149.0986,149.2276,47201.0
2020-12-14 12:50:00,161.97,162.03,161.88,161.99,44723.0,149.2368,149.2921,149.1539,149.2552,44723.0
2020-12-14 13:00:00,162.0,162.02,161.24,161.32,39711.0,149.2644,149.2828,148.5642,148.6379,39711.0
2020-12-14 13:10:00,161.31,161.52,161.13,161.21,52049.0,148.6287,148.8222,148.4628,148.5365,52049.0
2020-12-14 13:20:00,161.19,161.22,160.87,160.89,59655.0,148.5181,148.5457,148.2233,148.2417,59655.0
2020-12-14 13:30:00,160.91,161.25,160.87,161.22,39692.0,148.2601,148.5734,148.2233,148.5457,39692.0
2020-12-14 13:40:00,161.24,161.65,161.22,161.47,42109.0,148.5642,148.9419,148.5457,148.7761,42109.0
2020-12-14 13:50:00,161.43,161.74,161.43,161.66,37050.0,148.7392,149.0249,148.7392,148.9511,37050.0
2020-12-14 14:00:00,161.69,161.79,161.5,161.64,40574.0,148.9788,149.0709,148.8037,148.9327,40574.0
2020-12-14 14:10:00,161.68,161.68,161.3,161.44,33936.0,148.9696,148.9696,148.6194,148.7484,33936.0
2020-12-14 14:20:00,161.48,161.48,161.15,161.3,41300.0,148.7853,148.7853,148.4812,148.6194,41300.0
2020-12-14 14:30:00,161.25,161.34,160.97,161.03,41489.0,148.5734,148.6563,148.3154,148.3707,41489.0
2020-12-14 14:40:00,161.0,161.19,160.92,161.14,46356.0,148.343,148.5181,148.2693,148.472,46356.0
2020-12-14 14:50:00,161.13,161.23,161.06,161.21,36035.0,148.4628,148.5549,148.3983,148.5365,36035.0
2020-12-14 15:00:00,161.21,161.22,160.76,160.79,67696.0,148.5365,148.5457,148.1219,148.1495,67696.0
2020-12-14 15:10:00,160.79,160.98,160.73,160.92,56159.0,148.1495,148.3246,148.0943,148.2693,56159.0
2020-12-14 15:20:00,160.94,161.25,160.94,161.07,71610.0,148.2877,148.5734,148.2877,148.4075,71610.0
2020-12-14 15:30:00,161.05,161.07,160.52,160.55,102426.0,148.3891,148.4075,147.9008,147.9284,102426.0
2020-12-14 15:40:00,160.52,160.57,160.11,160.35,86761.0,147.9008,147.9468,147.523,147.7441,86761.0
2020-12-14 15:50:00,160.33,160.71,160.0,160.01,222574.0,147.7257,148.0758,147.4216,147.4309,222574.0
2020-12-15 09:30:00,161.13,161.89,160.94,161.89,114813.0,148.4628,149.1631,148.2877,149.1631,114813.0
2020-12-15 09:40:00,161.85,161.99,161.4,161.8,98340.0,149.1262,149.2552,148.7116,149.0801,98340.0
2020-12-15 09:50:00,161.84,162.44,161.81,162.08,114652.0,149.117,149.6698,149.0894,149.3381,114652.0
2020-12-15 10:00:00,162.1,162.55,161.83,162.22,88948.0,149.3566,149.7712,149.1078,149.4671,88948.0
2020-12-15 10:10:00,162.2,162.74,162.17,162.74,68438.0,149.4487,149.9462,149.4211,149.9462,68438.0
2020-12-15 10:20:00,162.72,162.9,162.35,162.35,78359.0,149.9278,150.0937,149.5869,149.5869,78359.0
2020-12-15 10:30:00,162.38,162.78,162.35,162.42,66369.0,149.6145,149.9831,149.5869,149.6514,66369.0
2020-12-15 10:40:00,162.44,162.57,161.8,161.95,59906.0,149.6698,149.7896,149.0801,149.2183,59906.0
2020-12-15 10:50:00,161.96,162.17,161.86,161.99,55453.0,149.2276,149.4211,149.1354,149.2552,55453.0
2020-12-15 11:00:00,161.99,162.17,161.46,161.71,47867.0,149.2552,149.4211,148.7669,148.9972,47867.0
2020-12-15 11:10:00,161.73,162.09,161.72,161.97,59341.0,149.0156,149.3473,149.0064,149.2368,59341.0
2020-12-15 11:20:00,161.95,162.21,161.9,162.15,49370.0,149.2183,149.4579,149.1723,149.4026,49370.0
2020-12-15 11:30:00,162.13,162.57,162.08,162.4,45515.0,149.3842,149.7896,149.3381,149.633,45515.0
2020-12-15 11:40:00,162.42,162.7,162.42,162.51,53257.0,149.6514,149.9094,149.6514,149.7343,53257.0
2020-12-15 11:50:00,162.48,162.6,162.26,162.59,34987.0,149.7067,149.8172,149.504,149.808,34987.0
2020-12-15 12:00:00,162.59,163.12,162.59,162.92,73934.0,149.808,150.2964,149.808,150.1121,73934.0
2020-12-15 12:10:00,162.87,163.17,162.75,163.14,58165.0,150.066,150.3424,149.9555,150.3148,58165.0
2020-12-15 12:20:00,163.17,163.25,162.65,162.89,59413.0,150.3424,150.4161,149.8633,150.0844,59413.0
2020-12-15 12:30:00,162.89,163.13,162.89,163.07,52115.0,150.0844,150.3056,150.0844,150.2503,52115.0
2020-12-15 12:40:00,163.07,163.35,163.06,163.29,65827.0,150.2503,150.5083,150.2411,150.453,65827.0
2020-12-15 12:50:00,163.3,163.52,163.28,163.41,64182.0,150.4622,150.6649,150.4438,150.5636,64182.0
2020-12-15 13:00:00,163.43,163.88,163.41,163.64,61124.0,150.582,150.9966,150.5636,150.7755,61124.0
2020-12-15 13:10:00,163.66,163.73,163.39,163.58,58778.0,150.7939,150.8584,150.5451,150.7202,58778.0
2020-12-15 13:20:00,163.63,163.79,163.32,163.35,57439.0,150.7663,150.9137,150.4806,150.5083,57439.0
2020-12-15 13:30:00,163.33,163.48,163.22,163.47,41669.0,150.4899,150.6281,150.3885,150.6189,41669.0
2020-12-15 13:40:00,163.45,163.48,163.23,163.24,46290.0,150.6004,150.6281,150.3977,150.4069,46290.0
2020-12-15 13:50:00,163.23,163.6,163.11,163.59,53862.0,150.3977,150.7386,150.2872,150.7294,53862.0
2020-12-15 14:00:00,163.55,163.83,163.4,163.79,49140.0,150.6926,150.9506,150.5544,150.9137,49140.0
2020-12-15 14:10:00,163.8,164.12,163.77,164.01,73826.0,150.9229,151.2178,150.8953,151.1164,73826.0
2020-12-15 14:20:00,164.01,164.27,163.91,164.25,62209.0,151.1164,151.356,151.0243,151.3375,62209.0
2020-12-15 14:30:00,164.28,164.3,163.82,163.9,70106.0,151.3652,151.3836,150.9413,151.015,70106.0
2020-12-15 14:40:00,163.9,163.93,163.73,163.81,56662.0,151.015,151.0427,150.8584,150.9321,56662.0
2020-12-15 14:50:00,163.82,164.0,163.77,163.84,45795.0,150.9413,151.1072,150.8953,150.9598,45795.0
2020-12-15 15:00:00,163.86,164.24,163.85,164.07,67641.0,150.9782,151.3283,150.969,151.1717,67641.0
2020-12-15 15:10:00,164.11,164.11,163.85,163.86,48406.0,151.2085,151.2085,150.969,150.9782,48406.0
2020-12-15 15:20:00,163.86,163.88,163.27,163.33,89838.0,150.9782,150.9966,150.4346,150.4899,89838.0
2020-12-15 15:30:00,163.33,163.64,163.33,163.5,102596.0,150.4899,150.7755,150.4899,150.6465,102596.0
2020-12-15 15:40:00,163.49,163.5,163.23,163.24,96918.0,150.6373,150.6465,150.3977,150.4069,96918.0
2020-12-15 15:50:00,163.2,163.42,163.04,163.35,302991.0,150.3701,150.5728,150.2227,150.5083,302991.0
2020-12-16 09:30:00,164.12,164.89,163.91,164.01,173493.0,151.2178,151.9272,151.0243,151.1164,173493.0
2020-12-16 09:40:00,164.0,165.65,163.86,165.65,154066.0,151.1072,152.6275,150.9782,152.6275,154066.0
2020-12-16 09:50:00,165.67,166.07,165.61,165.96,91993.0,152.6459,153.0145,152.5906,152.9131,91993.0
2020-12-16 10:00:00,165.95,166.04,165.44,166.04,99239.0,152.9039,152.9868,152.434,152.9868,99239.0
2020-12-16 10:10:00,166.03,166.19,165.3,165.3,84937.0,152.9776,153.125,152.305,152.305,84937.0
2020-12-16 10:20:00,165.34,165.58,165.08,165.43,51714.0,152.3418,152.563,152.1023,152.4248,51714.0
2020-12-16 10:30:00,165.49,165.52,164.95,165.06,50095.0,152.4801,152.5077,151.9825,152.0839,50095.0
2020-12-16 10:40:00,165.04,165.15,164.82,165.05,49367.0,152.0654,152.1668,151.8627,152.0746,49367.0
2020-12-16 10:50:00,165.05,165.17,164.64,165.0,62690.0,152.0746,152.1852,151.6969,152.0286,62690.0
2020-12-16 11:00:00,165.04,165.15,164.41,164.41,58423.0,152.0654,152.1668,151.485,151.485,58423.0
2020-12-16 11:10:00,164.46,164.86,164.18,164.75,31348.0,151.531,151.8996,151.273,151.7982,31348.0
2020-12-16 11:20:00,164.85,164.91,164.54,164.74,41746.0,151.8904,151.9456,151.6047,151.789,41746.0
2020-12-16 11:30:00,164.73,164.87,164.47,164.82,30437.0,151.7798,151.9088,151.5402,151.8627,30437.0
2020-12-16 11:40:00,164.81,164.9,164.58,164.64,31389.0,151.8535,151.9364,151.6416,151.6969,31389.0
2020-12-16 11:50:00,164.64,164.64,164.27,164.4,36462.0,151.6969,151.6969,151.356,151.4757,36462.0
2020-12-16 12:00:00,164.39,164.55,164.21,164.24,49387.0,151.4665,151.6139,151.3007,151.3283,49387.0
2020-12-16 12:10:00,164.24,164.32,163.9,163.91,45624.0,151.3283,151.402,151.015,151.0243,45624.0
2020-12-16 12:20:00,163.89,163.96,163.66,163.77,33025.0,151.0058,151.0703,150.7939,150.8953,33025.0
2020-12-16 12:30:00,163.74,164.02,163.71,164.02,34989.0,150.8676,151.1256,150.84,151.1256,34989.0
2020-12-16 12:40:00,164.04,164.25,163.8,163.83,26617.0,151.144,151.3375,150.9229,150.9506,26617.0
2020-12-16 12:50:00,163.83,164.21,163.74,164.2,26929.0,150.9506,151.3007,150.8676,151.2915,26929.0
2020-12-16 13:00:00,164.19,164.21,163.96,163.96,27985.0,151.2823,151.3007,151.0703,151.0703,27985.0
2020-12-16 13:10:00,163.99,164.03,163.82,164.01,31407.0,151.098,151.1348,150.9413,151.1164,31407.0
2020-12-16 13:20:00,164.0,164.01,163.74,163.74,47460.0,151.1072,151.1164,150.8676,150.8676,47460.0
2020-12-16 13:30:00,163.75,163.85,163.75,163.79,33574.0,150.8768,150.969,150.8768,150.9137,33574.0
2020-12-16 13:40:00,163.78,163.8,163.38,163.47,48222.0,150.9045,150.9229,150.5359,150.6189,48222.0
2020-12-16 13:50:00,163.48,163.48,163.08,163.28,68673.0,150.6281,150.6281,150.2595,150.4438,68673.0
2020-12-16 14:00:00,163.32,163.56,162.8,162.87,73449.0,150.4806,150.7018,150.0015,150.066,73449.0
2020-12-16 14:10:00,162.88,162.88,162.57,162.87,74162.0,150.0752,150.0752,149.7896,150.066,74162.0
2020-12-16 14:20:00,162.87,163.37,162.84,163.31,49134.0,150.066,150.5267,150.0384,150.4714,49134.0
2020-12-16 14:30:00,163.3,163.61,163.08,163.56,47013.0,150.4622,150.7478,150.2595,150.7018,47013.0
2020-12-16 14:40:00,163.56,163.64,163.1,163.64,72780.0,150.7018,150.7755,150.2779,150.7755,72780.0
2020-12-16 14:50:00,163.64,163.84,163.53,163.77,65153.0,150.7755,150.9598,150.6741,150.8953,65153.0
2020-12-16 15:00:00,163.77,163.8,163.63,163.69,48342.0,150.8953,150.9229,150.7663,150.8216,48342.0
2020-12-16 15:10:00,163.7,163.94,163.56,163.91,70088.0,150.8308,151.0519,150.7018,151.0243,70088.0
2020-12-16 15:20:00,163.92,164.07,163.74,163.97,58029.0,151.0335,151.1717,150.8676,151.0795,58029.0
2020-12-16 15:30:00,163.95,164.04,163.53,163.65,76318.0,151.0611,151.144,150.6741,150.7847,76318.0
2020-12-16 15:40:00,163.65,163.81,163.49,163.5,119123.0,150.7847,150.9321,150.6373,150.6465,119123.0
2020-12-16 15:50:00,163.45,163.48,163.11,163.19,195899.0,150.6004,150.6281,150.2872,150.3609,195899.0
2020-12-17 09:30:00,164.64,165.08,163.89,164.44,166648.0,151.6969,152.1023,151.0058,151.5126,166648.0
2020-12-17 09:40:00,164.43,165.1,164.17,165.0,109320.0,151.5034,152.1207,151.2638,152.0286,109320.0
2020-12-17 09:50:00,164.98,165.2,164.48,164.7,62790.0,152.0101,152.2128,151.5495,151.7522,62790.0
2020-12-17 10:00:00,164.7,165.13,164.42,165.13,71579.0,151.7522,152.1484,151.4942,152.1484,71579.0
2020-12-17 10:10:00,165.11,165.41,164.96,165.05,96080.0,152.1299,152.4063,151.9917,152.0746,96080.0
2020-12-17 10:20:00,165.04,165.32,164.65,164.82,60801.0,152.0654,152.3234,151.7061,151.8627,60801.0
2020-12-17 10:30:00,164.76,165.12,164.61,164.86,59903.0,151.8074,152.1391,151.6692,151.8996,59903.0
2020-12-17 10:40:00,164.86,164.89,164.35,164.72,51947.0,151.8996,151.9272,151.4297,151.7706,51947.0
2020-12-17 10:50:00,164.72,165.1,164.63,164.7,54348.0,151.7706,152.1207,151.6877,151.7522,54348.0
2020-12-17 11:00:00,164.72,164.73,164.11,164.15,58005.0,151.7706,151.7798,151.2085,151.2454,58005.0
2020-12-17 11:10:00,164.13,164.25,163.98,164.03,43149.0,151.227,151.3375,151.0888,151.1348,43149.0
2020-12-17 11:20:00,164.02,164.54,163.86,164.36,43395.0,151.1256,151.6047,150.9782,151.4389,43395.0
2020-12-17 11:30:00,164.37,164.42,164.2,164.22,33149.0,151.4481,151.4942,151.2915,151.3099,33149.0
2020-12-17 11:40:00,164.25,164.44,164.08,164.15,33557.0,151.3375,151.5126,151.1809,151.2454,33557.0
2020-12-17 11:50:00,164.15,164.16,163.71,164.12,31855.0,151.2454,151.2546,150.84,151.2178,31855.0
2020-12-17 12:00:00,164.18,164.3,163.71,163.75,37535.0,151.273,151.3836,150.84,150.8768,37535.0
2020-12-17 12:10:00,163.74,163.79,163.58,163.59,43901.0,150.8676,150.9137,150.7202,150.7294,43901.0
2020-12-17 12:20:00,163.59,163.76,163.57,163.63,40981.0,150.7294,150.8861,150.711,150.7663,40981.0
2020-12-17 12:30:00,163.64,163.75,163.55,163.66,41684.0,150.7755,150.8768,150.6926,150.7939,41684.0
2020-12-17 12:40:00,163.66,163.82,163.65,163.76,38015.0,150.7939,150.9413,150.7847,150.8861,38015.0
2020-12-17 12:50:00,163.75,163.85,163.57,163.58,49492.0,150.8768,150.969,150.711,150.7202,49492.0
2020-12-17 13:00:00,163.58,163.8,163.52,163.67,40133.0,150.7202,150.9229,150.6649,150.8031,40133.0
2020-12-17 13:10:00,163.69,163.77,163.45,163.47,37427.0,150.8216,150.8953,150.6004,150.6189,37427.0
2020-12-17 13:20:00,163.49,163.59,163.26,163.31,44440.0,150.6373,150.7294,150.4254,150.4714,44440.0
2020-12-17 13:30:00,163.3,163.5,163.29,163.34,53412.0,150.4622,150.6465,150.453,150.4991,53412.0
2020-12-17 13:40:00,163.35,163.63,163.35,163.53,35639.0,150.5083,150.7663,150.5083,150.6741,35639.0
2020-12-17 13:50:00,163.5,163.56,163.28,163.3,36675.0,150.6465,150.7018,150.4438,150.4622,36675.0
2020-12-17 14:00:00,163.31,163.46,163.15,163.3,48477.0,150.4714,150.6096,150.324,150.4622,48477.0
2020-12-17 14:10:00,163.27,163.3,163.14,163.21,52121.0,150.4346,150.4622,150.3148,150.3793,52121.0
2020-12-17 14:20:00,163.2,163.3,163.09,163.14,55436.0,150.3701,150.4622,150.2687,150.3148,55436.0
2020-12-17 14:30:00,163.16,163.39,163.13,163.25,58943.0,150.3332,150.5451,150.3056,150.4161,58943.0
2020-12-17 14:40:00,163.25,163.3,163.09,163.17,63266.0,150.4161,150.4622,150.2687,150.3424,63266.0
2020-12-17 14:50:00,163.17,163.26,163.08,163.24,66753.0,150.3424,150.4254,150.2595,150.4069,66753.0
2020-12-17 15:00:00,163.26,163.56,163.25,163.49,73046.0,150.4254,150.7018,150.4161,150.6373,73046.0
2020-12-17 15:10:00,163.48,163.53,163.31,163.43,62411.0,150.6281,150.6741,150.4714,150.582,62411.0
2020-12-17 15:20:00,163.43,163.51,163.18,163.18,73755.0,150.582,150.6557,150.3517,150.3517,73755.0
2020-12-17 15:30:00,163.2,163.53,163.11,163.48,84869.0,150.3701,150.6741,150.2872,150.6281,84869.0
2020-12-17 15:40:00,163.48,163.8,163.46,163.57,129977.0,150.6281,150.9229,150.6096,150.711,129977.0
2020-12-17 15:50:00,163.61,163.94,163.37,163.52,284444.0,150.7478,151.0519,150.5267,150.6649,284444.0
2020-12-18 09:30:00,163.14,165.32,163.14,164.8,740450.0,150.3148,152.3234,150.3148,151.8443,740450.0
2020-12-18 09:40:00,164.8,164.9,163.66,163.82,116543.0,151.8443,151.9364,150.7939,150.9413,116543.0
2020-12-18 09:50:00,163.82,163.86,163.52,163.81,93912.0,150.9413,150.9782,150.6649,150.9321,93912.0
2020-12-18 10:00:00,163.86,163.86,163.42,163.83,87928.0,150.9782,150.9782,150.5728,150.9506,87928.0
2020-12-18 10:10:00,163.77,163.77,163.19,163.58,82653.0,150.8953,150.8953,150.3609,150.7202,82653.0
2020-12-18 10:20:00,163.58,163.64,163.01,163.08,68261.0,150.7202,150.7755,150.195,150.2595,68261.0
2020-12-18 10:30:00,163.17,163.41,162.65,162.83,61508.0,150.3424,150.5636,149.8633,150.0292,61508.0
2020-12-18 10:40:00,162.82,163.09,162.6,162.89,72182.0,150.02,150.2687,149.8172,150.0844,72182.0
2020-12-18 10:50:00,162.89,162.93,162.58,162.62,54831.0,150.0844,150.1213,149.7988,149.8357,54831.0
2020-12-18 11:00:00,162.61,162.65,162.31,162.42,113592.0,149.8265,149.8633,149.55,149.6514,113592.0
2020-12-18 11:10:00,162.43,162.48,161.89,162.13,97975.0,149.6606,149.7067,149.1631,149.3842,97975.0
2020-12-18 11:20:00,162.13,162.21,162.07,162.2,67571.0,149.3842,149.4579,149.3289,149.4487,67571.0
2020-12-18 11:30:00,162.2,162.25,161.97,162.03,54325.0,149.4487,149.4948,149.2368,149.2921,54325.0
2020-12-18 11:40:00,162.06,162.23,161.99,162.02,38222.0,149.3197,149.4763,149.2552,149.2828,38222.0
2020-12-18 11:50:00,162.05,162.26,162.04,162.19,45059.0,149.3105,149.504,149.3013,149.4395,45059.0
2020-12-18 12:00:00,162.17,162.27,161.94,162.15,57463.0,149.4211,149.5132,149.2091,149.4026,57463.0
2020-12-18 12:10:00,162.17,162.29,162.0,162.26,122885.0,149.4211,149.5316,149.2644,149.504,122885.0
2020-12-18 12:20:00,162.26,162.35,162.02,162.28,118177.0,149.504,149.5869,149.2828,149.5224,118177.0
2020-12-18 12:30:00,162.22,162.61,162.16,162.59,40125.0,149.4671,149.8265,149.4118,149.808,40125.0
2020-12-18 12:40:00,162.59,162.74,162.41,162.42,49272.0,149.808,149.9462,149.6422,149.6514,49272.0
2020-12-18 12:50:00,162.43,162.79,162.28,162.63,115821.0,149.6606,149.9923,149.5224,149.8449,115821.0
2020-12-18 13:00:00,162.65,162.79,162.5,162.69,92567.0,149.8633,149.9923,149.7251,149.9002,92567.0
2020-12-18 13:10:00,162.7,162.92,162.58,162.89,42395.0,149.9094,150.1121,149.7988,150.0844,42395.0
2020-12-18 13:20:00,162.88,163.11,162.68,163.06,47215.0,150.0752,150.2872,149.891,150.2411,47215.0
2020-12-18 13:30:00,163.02,163.13,162.81,162.83,46396.0,150.2042,150.3056,150.0107,150.0292,46396.0
2020-12-18 13:40:00,162.82,163.1,162.81,163.08,37215.0,150.02,150.2779,150.0107,150.2595,37215.0
2020-12-18 13:50:00,163.08,163.22,163.04,163.22,28243.0,150.2595,150.3885,150.2227,150.3885,28243.0
2020-12-18 14:00:00,163.21,163.3,162.89,162.92,44225.0,150.3793,150.4622,150.0844,150.1121,44225.0
2020-12-18 14:10:00,162.92,163.08,162.8,163.01,36402.0,150.1121,150.2595,150.0015,150.195,36402.0
2020-12-18 14:20:00,162.98,162.99,162.69,162.76,27723.0,150.1674,150.1766,149.9002,149.9647,27723.0
2020-12-18 14:30:00,162.74,162.92,162.53,162.87,52702.0,149.9462,150.1121,149.7528,150.066,52702.0
2020-12-18 14:40:00,162.86,162.93,162.69,162.9,34291.0,150.0568,150.1213,149.9002,150.0937,34291.0
2020-12-18 14:50:00,162.9,162.96,162.68,162.78,75275.0,150.0937,150.1489,149.891,149.9831,75275.0
2020-12-18 15:00:00,162.81,163.02,162.76,162.99,47547.0,150.0107,150.2042,149.9647,150.1766,47547.0
2020-12-18 15:10:00,163.0,163.15,162.75,162.94,56165.0,150.1858,150.324,149.9555,150.1305,56165.0
2020-12-18 15:20:00,162.96,163.0,162.63,162.74,79113.0,150.1489,150.1858,149.8449,149.9462,79113.0
2020-12-18 15:30:00,162.75,162.94,162.73,162.8,112636.0,149.9555,150.1305,149.937,150.0015,112636.0
2020-12-18 15:40:00,162.79,163.85,162.74,163.44,217710.0,149.9923,150.969,149.9462,150.5912,217710.0
2020-12-18 15:50:00,163.5,164.55,163.18,163.39,563822.0,150.6465,151.6139,150.3517,150.5451,563822.0
2020-12-21 09:30:00,162.02,163.32,161.4,162.78,204079.0,149.2828,150.4806,148.7116,149.9831,204079.0
2020-12-21 09:40:00,162.87,163.37,162.5,162.88,107630.0,150.066,150.5267,149.7251,150.0752,107630.0
2020-12-21 09:50:00,162.83,163.68,162.82,162.99,68196.0,150.0292,150.8123,150.02,150.1766,68196.0
2020-12-21 10:00:00,162.99,163.17,161.89,162.38,77330.0,150.1766,150.3424,149.1631,149.6145,77330.0
2020-12-21 10:10:00,162.41,162.48,161.7,161.96,78410.0,149.6422,149.7067,148.988,149.2276,78410.0
2020-12-21 10:20:00,161.97,162.18,161.27,161.9,58998.0,149.2368,149.4303,148.5918,149.1723,58998.0
2020-12-21 10:30:00,161.98,162.32,161.68,162.32,100540.0,149.246,149.5593,148.9696,149.5593,100540.0
2020-12-21 10:40:00,162.39,162.63,162.05,162.32,58439.0,149.6238,149.8449,149.3105,149.5593,58439.0
2020-12-21 10:50:00,162.34,162.93,162.12,162.59,45228.0,149.5777,150.1213,149.375,149.808,45228.0
2020-12-21 11:00:00,162.55,162.84,162.42,162.63,37226.0,149.7712,150.0384,149.6514,149.8449,37226.0
2020-12-21 11:10:00,162.63,163.15,162.6,163.09,45494.0,149.8449,150.324,149.8172,150.2687,45494.0
2020-12-21 11:20:00,163.01,163.29,162.92,163.0,35527.0,150.195,150.453,150.1121,150.1858,35527.0
2020-12-21 11:30:00,163.11,163.51,163.03,163.35,32513.0,150.2872,150.6557,150.2134,150.5083,32513.0
2020-12-21 11:40:00,163.39,163.84,163.39,163.79,33337.0,150.5451,150.9598,150.5451,150.9137,33337.0
2020-12-21 11:50:00,163.73,163.98,163.73,163.83,33555.0,150.8584,151.0888,150.8584,150.9506,33555.0
2020-12-21 12:00:00,163.83,164.08,163.83,163.99,29711.0,150.9506,151.1809,150.9506,151.098,29711.0
2020-12-21 12:10:00,163.96,164.33,163.96,164.27,41157.0,151.0703,151.4112,151.0703,151.356,41157.0
2020-12-21 12:20:00,164.24,165.14,164.16,165.08,63866.0,151.3283,152.1576,151.2546,152.1023,63866.0
2020-12-21 12:30:00,165.11,165.42,165.04,165.38,50599.0,152.1299,152.4156,152.0654,152.3787,50599.0
2020-12-21 12:40:00,165.38,165.41,164.86,165.16,44653.0,152.3787,152.4063,151.8996,152.176,44653.0
2020-12-21 12:50:00,165.16,165.42,165.01,165.32,40475.0,152.176,152.4156,152.0378,152.3234,40475.0
2020-12-21 13:00:00,165.3,165.52,165.3,165.35,46797.0,152.305,152.5077,152.305,152.3511,46797.0
2020-12-21 13:10:00,165.34,165.7,165.3,165.5,46273.0,152.3418,152.6735,152.305,152.4893,46273.0
2020-12-21 13:20:00,165.52,165.55,165.3,165.44,34110.0,152.5077,152.5353,152.305,152.434,34110.0
2020-12-21 13:30:00,165.44,165.8,165.34,165.52,41541.0,152.434,152.7657,152.3418,152.5077,41541.0
2020-12-21 13:40:00,165.52,165.87,165.12,165.24,51682.0,152.5077,152.8302,152.1391,152.2497,51682.0
2020-12-21 13:50:00,165.25,165.64,165.25,165.64,38571.0,152.2589,152.6183,152.2589,152.6183,38571.0
2020-12-21 14:00:00,165.63,165.66,165.19,165.29,42372.0,152.609,152.6367,152.2036,152.2958,42372.0
2020-12-21 14:10:00,165.28,165.6,165.22,165.54,34807.0,152.2866,152.5814,152.2313,152.5261,34807.0
2020-12-21 14:20:00,165.53,165.61,165.33,165.45,32693.0,152.5169,152.5906,152.3326,152.4432,32693.0
2020-12-21 14:30:00,165.45,165.57,165.18,165.19,47752.0,152.4432,152.5538,152.1944,152.2036,47752.0
2020-12-21 14:40:00,165.15,165.27,164.91,165.08,60944.0,152.1668,152.2773,151.9456,152.1023,60944.0
2020-12-21 14:50:00,165.08,165.32,165.05,165.11,51345.0,152.1023,152.3234,152.0746,152.1299,51345.0
2020-12-21 15:00:00,165.19,165.24,164.81,164.84,35692.0,152.2036,152.2497,151.8535,151.8812,35692.0
2020-12-21 15:10:00,164.81,164.97,164.71,164.91,47786.0,151.8535,152.0009,151.7614,151.9456,47786.0
2020-12-21 15:20:00,164.9,164.94,164.68,164.7,47775.0,151.9364,151.9733,151.7337,151.7522,47775.0
2020-12-21 15:30:00,164.68,165.09,164.58,165.07,70011.0,151.7337,152.1115,151.6416,152.0931,70011.0
2020-12-21 15:40:00,165.07,165.11,164.42,164.5,85483.0,152.0931,152.1299,151.4942,151.5679,85483.0
2020-12-21 15:50:00,164.5,164.75,164.24,164.32,302837.0,151.5679,151.7982,151.3283,151.402,302837.0
2020-12-22 09:30:00,164.03,165.14,163.62,165.02,122482.0,151.1348,152.1576,150.7571,152.047,122482.0
2020-12-22 09:40:00,165.0,165.11,164.29,164.68,93202.0,152.0286,152.1299,151.3744,151.7337,93202.0
2020-12-22 09:50:00,164.72,164.81,164.04,164.3,68592.0,151.7706,151.8535,151.144,151.3836,68592.0
2020-12-22 10:00:00,164.29,164.7,163.87,164.7,51948.0,151.3744,151.7522,150.9874,151.7522,51948.0
2020-12-22 10:10:00,164.73,164.73,164.18,164.53,63012.0,151.7798,151.7798,151.273,151.5955,63012.0
2020-12-22 10:20:00,164.45,165.18,164.45,165.18,51966.0,151.5218,152.1944,151.5218,152.1944,51966.0
2020-12-22 10:30:00,165.16,165.37,164.93,165.25,49614.0,152.176,152.3695,151.9641,152.2589,49614.0
2020-12-22 10:40:00,165.26,165.35,164.98,165.04,55793.0,152.2681,152.3511,152.0101,152.0654,55793.0
2020-12-22 10:50:00,165.04,165.38,165.01,165.33,49604.0,152.0654,152.3787,152.0378,152.3326,49604.0
2020-12-22 11:00:00,165.36,165.54,165.09,165.54,49879.0,152.3603,152.5261,152.1115,152.5261,49879.0
2020-12-22 11:10:00,165.52,165.86,165.51,165.82,40367.0,152.5077,152.821,152.4985,152.7841,40367.0
2020-12-22 11:20:00,165.78,165.79,165.43,165.6,42144.0,152.7473,152.7565,152.4248,152.5814,42144.0
2020-12-22 11:30:00,165.63,165.66,165.08,165.14,37549.0,152.609,152.6367,152.1023,152.1576,37549.0
2020-12-22 11:40:00,165.17,165.17,164.8,165.06,55641.0,152.1852,152.1852,151.8443,152.0839,55641.0
2020-12-22 11:50:00,165.01,165.03,164.58,164.98,33985.0,152.0378,152.0562,151.6416,152.0101,33985.0
2020-12-22 12:00:00,165.0,165.12,164.76,164.77,34278.0,152.0286,152.1391,151.8074,151.8167,34278.0
2020-12-22 12:10:00,164.78,165.03,164.78,164.97,22123.0,151.8259,152.0562,151.8259,152.0009,22123.0
2020-12-22 12:20:00,165.0,165.18,164.97,165.08,35109.0,152.0286,152.1944,152.0009,152.1023,35109.0
2020-12-22 12:30:00,165.14,165.34,164.82,164.89,33794.0,152.1576,152.3418,151.8627,151.9272,33794.0
2020-12-22 12:40:00,164.9,164.92,164.79,164.86,23426.0,151.9364,151.9549,151.8351,151.8996,23426.0
2020-12-22 12:50:00,164.84,165.29,164.84,165.2,37315.0,151.8812,152.2958,151.8812,152.2128,37315.0
2020-12-22 13:00:00,165.2,165.39,165.18,165.39,35948.0,152.2128,152.3879,152.1944,152.3879,35948.0
2020-12-22 13:10:00,165.4,165.64,165.36,165.49,43521.0,152.3971,152.6183,152.3603,152.4801,43521.0
2020-12-22 13:20:00,165.5,165.74,165.5,165.67,32460.0,152.4893,152.7104,152.4893,152.6459,32460.0
2020-12-22 13:30:00,165.64,165.7,165.45,165.64,40297.0,152.6183,152.6735,152.4432,152.6183,40297.0
2020-12-22 13:40:00,165.64,165.69,165.45,165.66,24510.0,152.6183,152.6643,152.4432,152.6367,24510.0
2020-12-22 13:50:00,165.67,165.85,165.59,165.69,41044.0,152.6459,152.8117,152.5722,152.6643,41044.0
2020-12-22 14:00:00,165.69,165.81,165.54,165.66,30965.0,152.6643,152.7749,152.5261,152.6367,30965.0
2020-12-22 14:10:00,165.65,165.73,165.54,165.66,28437.0,152.6275,152.7012,152.5261,152.6367,28437.0
2020-12-22 14:20:00,165.68,165.75,165.47,165.7,22586.0,152.6551,152.7196,152.4616,152.6735,22586.0
2020-12-22 14:30:00,165.7,165.7,165.19,165.19,37035.0,152.6735,152.6735,152.2036,152.2036,37035.0
2020-12-22 14:40:00,165.19,165.28,164.97,165.11,57448.0,152.2036,152.2866,152.0009,152.1299,57448.0
2020-12-22 14:50:00,165.14,165.22,164.93,165.07,34750.0,152.1576,152.2313,151.9641,152.0931,34750.0
2020-12-22 15:00:00,165.05,165.14,164.8,164.83,34469.0,152.0746,152.1576,151.8443,151.8719,34469.0
2020-12-22 15:10:00,164.8,164.99,164.7,164.87,57794.0,151.8443,152.0194,151.7522,151.9088,57794.0
2020-12-22 15:20:00,164.88,164.98,164.75,164.86,39671.0,151.918,152.0101,151.7982,151.8996,39671.0
2020-12-22 15:30:00,164.87,164.97,164.73,164.88,52384.0,151.9088,152.0009,151.7798,151.918,52384.0
2020-12-22 15:40:00,164.87,165.0,164.59,164.62,82442.0,151.9088,152.0286,151.6508,151.6784,82442.0
2020-12-22 15:50:00,164.57,164.77,164.48,164.57,140691.0,151.6324,151.8167,151.5495,151.6324,140691.0
2020-12-23 09:30:00,165.0,165.63,164.81,165.25,99225.0,152.0286,152.609,151.8535,152.2589,99225.0
2020-12-23 09:40:00,165.25,165.34,164.32,164.65,64174.0,152.2589,152.3418,151.402,151.7061,64174.0
2020-12-23 09:50:00,164.61,164.86,164.25,164.47,44092.0,151.6692,151.8996,151.3375,151.5402,44092.0
2020-12-23 10:00:00,164.51,164.57,164.12,164.38,43486.0,151.5771,151.6324,151.2178,151.4573,43486.0
2020-12-23 10:10:00,164.37,164.37,163.22,163.61,77561.0,151.4481,151.4481,150.3885,150.7478,77561.0
2020-12-23 10:20:00,163.59,163.71,163.41,163.51,36187.0,150.7294,150.84,150.5636,150.6557,36187.0
2020-12-23 10:30:00,163.49,163.83,163.44,163.64,44706.0,150.6373,150.9506,150.5912,150.7755,44706.0
2020-12-23 10:40:00,163.64,163.72,163.33,163.45,52103.0,150.7755,150.8492,150.4899,150.6004,52103.0
2020-12-23 10:50:00,163.51,163.61,163.35,163.45,38792.0,150.6557,150.7478,150.5083,150.6004,38792.0
2020-12-23 11:00:00,163.45,163.52,163.35,163.45,34299.0,150.6004,150.6649,150.5083,150.6004,34299.0
2020-12-23 11:10:00,163.45,163.7,163.37,163.37,34565.0,150.6004,150.8308,150.5267,150.5267,34565.0
2020-12-23 11:20:00,163.41,163.63,163.39,163.49,30816.0,150.5636,150.7663,150.5451,150.6373,30816.0
2020-12-23 11:30:00,163.49,163.6,163.11,163.14,35242.0,150.6373,150.7386,150.2872,150.3148,35242.0
2020-12-23 11:40:00,163.15,163.17,162.77,162.93,49025.0,150.324,150.3424,149.9739,150.1213,49025.0
2020-12-23 11:50:00,162.92,162.97,162.62,162.85,52847.0,150.1121,150.1582,149.8357,150.0476,52847.0
2020-12-23 12:00:00,162.85,162.89,162.55,162.61,68332.0,150.0476,150.0844,149.7712,149.8265,68332.0
2020-12-23 12:10:00,162.6,162.74,162.59,162.6,28605.0,149.8172,149.9462,149.808,149.8172,28605.0
2020-12-23 12:20:00,162.6,162.67,162.55,162.65,47489.0,149.8172,149.8817,149.7712,149.8633,47489.0
2020-12-23 12:30:00,162.62,162.8,162.62,162.7,34874.0,149.8357,150.0015,149.8357,149.9094,34874.0
2020-12-23 12:40:00,162.7,162.99,162.6,162.67,57200.0,149.9094,150.1766,149.8172,149.8817,57200.0
2020-12-23 12:50:00,162.68,162.74,162.45,162.65,52033.0,149.891,149.9462,149.679,149.8633,52033.0
2020-12-23 13:00:00,162.64,162.76,162.53,162.6,53890.0,149.8541,149.9647,149.7528,149.8172,53890.0
2020-12-23 13:10:00,162.58,162.66,162.46,162.54,31437.0,149.7988,149.8725,149.6883,149.762,31437.0
2020-12-23 13:20:00,162.56,162.63,162.37,162.38,34929.0,149.7804,149.8449,149.6053,149.6145,34929.0
2020-12-23 13:30:00,162.36,162.57,162.35,162.48,34022.0,149.5961,149.7896,149.5869,149.7067,34022.0
2020-12-23 13:40:00,162.48,162.55,162.33,162.49,37692.0,149.7067,149.7712,149.5685,149.7159,37692.0
2020-12-23 13:50:00,162.5,162.51,162.3,162.38,27819.0,149.7251,149.7343,149.5408,149.6145,27819.0
2020-12-23 14:00:00,162.39,162.52,162.39,162.47,33713.0,149.6238,149.7435,149.6238,149.6975,33713.0
2020-12-23 14:10:00,162.46,162.54,162.41,162.45,45846.0,149.6883,149.762,149.6422,149.679,45846.0
2020-12-23 14:20:00,162.49,162.74,162.49,162.66,31654.0,149.7159,149.9462,149.7159,149.8725,31654.0
2020-12-23 14:30:00,162.69,162.89,162.66,162.69,34516.0,149.9002,150.0844,149.8725,149.9002,34516.0
2020-12-23 14:40:00,162.68,162.73,162.57,162.71,49404.0,149.891,149.937,149.7896,149.9186,49404.0
2020-12-23 14:50:00,162.7,162.84,162.59,162.8,36516.0,149.9094,150.0384,149.808,150.0015,36516.0
2020-12-23 15:00:00,162.82,162.87,162.61,162.63,41660.0,150.02,150.066,149.8265,149.8449,41660.0
2020-12-23 15:10:00,162.64,162.74,162.59,162.63,47357.0,149.8541,149.9462,149.808,149.8449,47357.0
2020-12-23 15:20:00,162.6,162.76,162.53,162.76,75863.0,149.8172,149.9647,149.7528,149.9647,75863.0
2020-12-23 15:30:00,162.77,163.13,162.73,162.94,108055.0,149.9739,150.3056,149.937,150.1305,108055.0
2020-12-23 15:40:00,162.93,163.36,162.92,163.18,117459.0,150.1213,150.5175,150.1121,150.3517,117459.0
2020-12-23 15:50:00,163.2,163.2,162.44,162.44,404258.0,150.3701,150.3701,149.6698,149.6698,404258.0
2020-12-24 09:30:00,162.43,162.95,162.24,162.64,71214.0,149.6606,150.1397,149.4855,149.8541,71214.0
2020-12-24 09:40:00,162.66,163.2,162.64,162.87,28203.0,149.8725,150.3701,149.8541,150.066,28203.0
2020-12-24 09:50:00,162.76,162.98,162.57,162.92,27163.0,149.9647,150.1674,149.7896,150.1121,27163.0
2020-12-24 10:00:00,162.98,162.98,162.56,162.82,29684.0,150.1674,150.1674,149.7804,150.02,29684.0
2020-12-24 10:10:00,162.83,162.88,162.54,162.66,22292.0,150.0292,150.0752,149.762,149.8725,22292.0
2020-12-24 10:20:00,162.63,162.69,162.45,162.65,29721.0,149.8449,149.9002,149.679,149.8633,29721.0
2020-12-24 10:30:00,162.69,162.9,162.59,162.9,35658.0,149.9002,150.0937,149.808,150.0937,35658.0
2020-12-24 10:40:00,162.89,162.89,162.19,162.3,36531.0,150.0844,150.0844,149.4395,149.5408,36531.0
2020-12-24 10:50:00,162.3,162.63,162.23,162.35,34359.0,149.5408,149.8449,149.4763,149.5869,34359.0
2020-12-24 11:00:00,162.33,162.6,162.24,162.47,30622.0,149.5685,149.8172,149.4855,149.6975,30622.0
2020-12-24 11:10:00,162.55,162.74,162.3,162.3,29239.0,149.7712,149.9462,149.5408,149.5408,29239.0
2020-12-24 11:20:00,162.31,162.46,162.23,162.35,24114.0,149.55,149.6883,149.4763,149.5869,24114.0
2020-12-24 11:30:00,162.4,162.52,162.17,162.22,36611.0,149.633,149.7435,149.4211,149.4671,36611.0
2020-12-24 11:40:00,162.22,162.58,162.21,162.5,27548.0,149.4671,149.7988,149.4579,149.7251,27548.0
2020-12-24 11:50:00,162.51,162.63,162.3,162.5,26065.0,149.7343,149.8449,149.5408,149.7251,26065.0
2020-12-24 12:00:00,162.49,162.54,162.35,162.52,30833.0,149.7159,149.762,149.5869,149.7435,30833.0
2020-12-24 12:10:00,162.54,162.58,162.32,162.43,20224.0,149.762,149.7988,149.5593,149.6606,20224.0
2020-12-24 12:20:00,162.48,162.48,162.1,162.4,22047.0,149.7067,149.7067,149.3566,149.633,22047.0
2020-12-24 12:30:00,162.38,162.62,162.31,162.59,21815.0,149.6145,149.8357,149.55,149.808,21815.0
2020-12-24 12:40:00,162.56,162.58,162.37,162.51,29981.0,149.7804,149.7988,149.6053,149.7343,29981.0
2020-12-24 12:50:00,162.53,162.82,162.39,162.76,67643.0,149.7528,150.02,149.6238,149.9647,67643.0
2020-12-28 09:30:00,163.25,163.48,162.51,162.91,102517.0,150.4161,150.6281,149.7343,150.1029,102517.0
2020-12-28 09:40:00,162.94,163.2,162.83,162.91,62523.0,150.1305,150.3701,150.0292,150.1029,62523.0
2020-12-28 09:50:00,162.94,163.38,162.78,163.15,49902.0,150.1305,150.5359,149.9831,150.324,49902.0
2020-12-28 10:00:00,163.08,163.29,162.58,162.82,57397.0,150.2595,150.453,149.7988,150.02,57397.0
2020-12-28 10:10:00,162.84,163.09,162.54,162.68,39278.0,150.0384,150.2687,149.762,149.891,39278.0
2020-12-28 10:20:00,162.67,162.74,162.38,162.58,47792.0,149.8817,149.9462,149.6145,149.7988,47792.0
2020-12-28 10:30:00,162.69,163.43,162.62,163.43,44384.0,149.9002,150.582,149.8357,150.582,44384.0
2020-12-28 10:40:00,163.42,163.42,163.1,163.35,29462.0,150.5728,150.5728,150.2779,150.5083,29462.0
2020-12-28 10:50:00,163.32,163.83,163.28,163.81,47142.0,150.4806,150.9506,150.4438,150.9321,47142.0
2020-12-28 11:00:00,163.81,163.81,163.3,163.46,34746.0,150.9321,150.9321,150.4622,150.6096,34746.0
2020-12-28 11:10:00,163.42,163.51,163.1,163.2,23649.0,150.5728,150.6557,150.2779,150.3701,23649.0
2020-12-28 11:20:00,163.17,163.39,163.02,163.21,27272.0,150.3424,150.5451,150.2042,150.3793,27272.0
2020-12-28 11:30:00,163.26,163.31,163.05,163.17,23147.0,150.4254,150.4714,150.2319,150.3424,23147.0
2020-12-28 11:40:00,163.17,163.18,162.88,162.88,27644.0,150.3424,150.3517,150.0752,150.0752,27644.0
2020-12-28 11:50:00,162.88,162.95,162.55,162.6,28827.0,150.0752,150.1397,149.7712,149.8172,28827.0
2020-12-28 12:00:00,162.61,162.65,162.47,162.54,25215.0,149.8265,149.8633,149.6975,149.762,25215.0
2020-12-28 12:10:00,162.54,162.64,162.36,162.37,22092.0,149.762,149.8541,149.5961,149.6053,22092.0
2020-12-28 12:20:00,162.37,162.5,162.29,162.47,32253.0,149.6053,149.7251,149.5316,149.6975,32253.0
2020-12-28 12:30:00,162.47,162.68,162.34,162.62,25698.0,149.6975,149.891,149.5777,149.8357,25698.0
2020-12-28 12:40:00,162.69,162.81,162.62,162.69,23514.0,149.9002,150.0107,149.8357,149.9002,23514.0
2020-12-28 12:50:00,162.72,162.84,162.66,162.83,18680.0,149.9278,150.0384,149.8725,150.0292,18680.0
2020-12-28 13:00:00,162.79,162.99,162.72,162.96,23655.0,149.9923,150.1766,149.9278,150.1489,23655.0
2020-12-28 13:10:00,162.93,162.95,162.6,162.64,19831.0,150.1213,150.1397,149.8172,149.8541,19831.0
2020-12-28 13:20:00,162.62,162.85,162.55,162.8,19381.0,149.8357,150.0476,149.7712,150.0015,19381.0
2020-12-28 13:30:00,162.8,162.83,162.64,162.8,21756.0,150.0015,150.0292,149.8541,150.0015,21756.0
2020-12-28 13:40:00,162.78,162.79,162.45,162.5,35074.0,149.9831,149.9923,149.679,149.7251,35074.0
2020-12-28 13:50:00,162.46,162.78,162.46,162.74,19537.0,149.6883,149.9831,149.6883,149.9462,19537.0
2020-12-28 14:00:00,162.74,162.79,162.58,162.61,22231.0,149.9462,149.9923,149.7988,149.8265,22231.0
2020-12-28 14:10:00,162.66,162.78,162.61,162.63,29039.0,149.8725,149.9831,149.8265,149.8449,29039.0
2020-12-28 14:20:00,162.62,162.65,162.48,162.57,27169.0,149.8357,149.8633,149.7067,149.7896,27169.0
2020-12-28 14:30:00,162.52,162.53,162.32,162.39,50342.0,149.7435,149.7528,149.5593,149.6238,50342.0
2020-12-28 14:40:00,162.4,162.46,162.11,162.17,55997.0,149.633,149.6883,149.3658,149.4211,55997.0
2020-12-28 14:50:00,162.16,162.2,161.94,162.07,44923.0,149.4118,149.4487,149.2091,149.3289,44923.0
2020-12-28 15:00:00,162.08,162.24,162.03,162.03,47345.0,149.3381,149.4855,149.2921,149.2921,47345.0
2020-12-28 15:10:00,162.04,162.22,162.04,162.14,46546.0,149.3013,149.4671,149.3013,149.3934,46546.0
2020-12-28 15:20:00,162.15,162.19,161.88,161.88,56037.0,149.4026,149.4395,149.1539,149.1539,56037.0
2020-12-28 15:30:00,161.87,161.9,161.61,161.74,55605.0,149.1446,149.1723,148.9051,149.0249,55605.0
2020-12-28 15:40:00,161.73,161.87,161.61,161.7,95577.0,149.0156,149.1446,148.9051,148.988,95577.0
2020-12-28 15:50:00,161.7,162.2,161.7,162.03,180855.0,148.988,149.4487,148.988,149.2921,180855.0
2020-12-29 09:30:00,162.95,163.3,161.92,162.24,92848.0,150.1397,150.4622,149.1907,149.4855,92848.0
2020-12-29 09:40:00,162.15,162.64,161.64,161.75,74371.0,149.4026,149.8541,148.9327,149.0341,74371.0
2020-12-29 09:50:00,161.74,161.81,160.87,161.09,61414.0,149.0249,149.0894,148.2233,148.426,61414.0
2020-12-29 10:00:00,161.14,161.63,161.05,161.53,72763.0,148.472,148.9235,148.3891,148.8314,72763.0
2020-12-29 10:10:00,161.56,161.59,160.91,161.11,55025.0,148.859,148.8866,148.2601,148.4444,55025.0
2020-12-29 10:20:00,161.06,161.34,160.93,161.14,34987.0,148.3983,148.6563,148.2785,148.472,34987.0
2020-12-29 10:30:00,161.11,161.51,160.93,160.95,36328.0,148.4444,148.8129,148.2785,148.297,36328.0
2020-12-29 10:40:00,160.96,161.6,160.89,161.47,37619.0,148.3062,148.8959,148.2417,148.7761,37619.0
2020-12-29 10:50:00,161.47,161.47,161.11,161.19,50781.0,148.7761,148.7761,148.4444,148.5181,50781.0
2020-12-29 11:00:00,161.21,161.31,160.89,160.89,45240.0,148.5365,148.6287,148.2417,148.2417,45240.0
2020-12-29 11:10:00,160.92,160.99,160.78,160.94,52401.0,148.2693,148.3338,148.1403,148.2877,52401.0
2020-12-29 11:20:00,160.94,161.01,160.83,160.96,43126.0,148.2877,148.3522,148.1864,148.3062,43126.0
2020-12-29 11:30:00,160.94,160.99,160.41,160.53,45481.0,148.2877,148.3338,147.7994,147.91,45481.0
2020-12-29 11:40:00,160.5,160.61,160.43,160.55,39701.0,147.8823,147.9837,147.8178,147.9284,39701.0
2020-12-29 11:50:00,160.54,160.88,160.5,160.77,19356.0,147.9192,148.2325,147.8823,148.1311,19356.0
2020-12-29 12:00:00,160.81,160.88,160.6,160.85,25218.0,148.168,148.2325,147.9745,148.2048,25218.0
2020-12-29 12:10:00,160.84,160.84,160.53,160.54,25176.0,148.1956,148.1956,147.91,147.9192,25176.0
2020-12-29 12:20:00,160.5,160.54,160.2,160.22,31956.0,147.8823,147.9192,147.6059,147.6244,31956.0
2020-12-29 12:30:00,160.2,160.23,159.8,159.81,59150.0,147.6059,147.6336,147.2374,147.2466,59150.0
2020-12-29 12:40:00,159.76,160.11,159.71,159.82,44392.0,147.2005,147.523,147.1544,147.2558,44392.0
2020-12-29 12:50:00,159.8,159.87,159.57,159.82,32027.0,147.2374,147.3019,147.0255,147.2558,32027.0
2020-12-29 13:00:00,159.82,159.82,159.54,159.59,25950.0,147.2558,147.2558,146.9978,147.0439,25950.0
2020-12-29 13:10:00,159.59,159.81,159.48,159.75,29705.0,147.0439,147.2466,146.9425,147.1913,29705.0
2020-12-29 13:20:00,159.75,160.0,159.68,159.81,31505.0,147.1913,147.4216,147.1268,147.2466,31505.0
2020-12-29 13:30:00,159.8,159.84,159.48,159.62,52082.0,147.2374,147.2742,146.9425,147.0715,52082.0
2020-12-29 13:40:00,159.62,159.77,159.54,159.65,35490.0,147.0715,147.2097,146.9978,147.0992,35490.0
2020-12-29 13:50:00,159.66,160.12,159.66,159.96,32172.0,147.1084,147.5322,147.1084,147.3848,32172.0
2020-12-29 14:00:00,159.84,159.92,159.62,159.75,31733.0,147.2742,147.3479,147.0715,147.1913,31733.0
2020-12-29 14:10:00,159.74,159.87,159.6,159.79,29631.0,147.1821,147.3019,147.0531,147.2282,29631.0
2020-12-29 14:20:00,159.78,159.9,159.67,159.81,35356.0,147.2189,147.3295,147.1176,147.2466,35356.0
2020-12-29 14:30:00,159.81,159.92,159.73,159.78,40665.0,147.2466,147.3479,147.1729,147.2189,40665.0
2020-12-29 14:40:00,159.79,159.89,159.75,159.86,33529.0,147.2282,147.3203,147.1913,147.2927,33529.0
2020-12-29 14:50:00,159.87,159.96,159.83,159.87,31711.0,147.3019,147.3848,147.265,147.3019,31711.0
2020-12-29 15:00:00,159.87,160.1,159.86,159.94,39008.0,147.3019,147.5138,147.2927,147.3664,39008.0
2020-12-29 15:10:00,159.96,160.39,159.96,160.37,55138.0,147.3848,147.781,147.3848,147.7626,55138.0
2020-12-29 15:20:00,160.37,160.57,160.32,160.41,46332.0,147.7626,147.9468,147.7165,147.7994,46332.0
2020-12-29 15:30:00,160.44,160.77,160.39,160.77,92108.0,147.8271,148.1311,147.781,148.1311,92108.0
2020-12-29 15:40:00,160.77,160.9,160.64,160.73,70865.0,148.1311,148.2509,148.0113,148.0943,70865.0
2020-12-29 15:50:00,160.72,160.87,160.47,160.59,144576.0,148.085,148.2233,147.8547,147.9653,144576.0
2020-12-30 09:30:00,160.59,161.12,160.17,160.9,89595.0,147.9653,148.4536,147.5783,148.2509,89595.0
2020-12-30 09:40:00,160.97,161.69,160.7,161.69,52456.0,148.3154,148.9788,148.0666,148.9788,52456.0
2020-12-30 09:50:00,161.61,161.61,161.01,161.19,37126.0,148.9051,148.9051,148.3522,148.5181,37126.0
2020-12-30 10:00:00,161.18,161.39,160.78,160.78,43564.0,148.5089,148.7024,148.1403,148.1403,43564.0
2020-12-30 10:10:00,160.78,160.91,160.71,160.9,33391.0,148.1403,148.2601,148.0758,148.2509,33391.0
2020-12-30 10:20:00,160.87,160.95,160.72,160.75,27800.0,148.2233,148.297,148.085,148.1127,27800.0
2020-12-30 10:30:00,160.8,161.25,160.77,161.1,51632.0,148.1588,148.5734,148.1311,148.4352,51632.0
2020-12-30 10:40:00,161.12,161.48,161.02,161.33,31150.0,148.4536,148.7853,148.3615,148.6471,31150.0
2020-12-30 10:50:00,161.3,161.38,161.19,161.28,30695.0,148.6194,148.6932,148.5181,148.601,30695.0
2020-12-30 11:00:00,161.36,161.56,161.2,161.22,23298.0,148.6747,148.859,148.5273,148.5457,23298.0
2020-12-30 11:10:00,161.29,161.29,160.91,161.03,21039.0,148.6102,148.6102,148.2601,148.3707,21039.0
2020-12-30 11:20:00,161.05,161.3,161.05,161.22,23177.0,148.3891,148.6194,148.3891,148.5457,23177.0
2020-12-30 11:30:00,161.2,161.39,161.07,161.35,24479.0,148.5273,148.7024,148.4075,148.6655,24479.0
2020-12-30 11:40:00,161.31,161.47,161.16,161.25,30857.0,148.6287,148.7761,148.4905,148.5734,30857.0
2020-12-30 11:50:00,161.37,161.48,161.29,161.45,19950.0,148.6839,148.7853,148.6102,148.7577,19950.0
2020-12-30 12:00:00,161.43,161.52,161.34,161.47,27569.0,148.7392,148.8222,148.6563,148.7761,27569.0
2020-12-30 12:10:00,161.45,161.64,161.42,161.62,27385.0,148.7577,148.9327,148.73,148.9143,27385.0
2020-12-30 12:20:00,161.6,161.63,161.29,161.29,20369.0,148.8959,148.9235,148.6102,148.6102,20369.0
2020-12-30 12:30:00,161.28,161.28,161.05,161.24,22010.0,148.601,148.601,148.3891,148.5642,22010.0
2020-12-30 12:40:00,161.24,161.28,161.05,161.05,17668.0,148.5642,148.601,148.3891,148.3891,17668.0
2020-12-30 12:50:00,161.05,161.15,161.0,161.11,11768.0,148.3891,148.4812,148.343,148.4444,11768.0
2020-12-30 13:00:00,161.15,161.28,161.02,161.08,17311.0,148.4812,148.601,148.3615,148.4167,17311.0
2020-12-30 13:10:00,161.08,161.12,160.95,161.09,20483.0,148.4167,148.4536,148.297,148.426,20483.0
2020-12-30 13:20:00,161.11,161.12,160.75,160.75,24660.0,148.4444,148.4536,148.1127,148.1127,24660.0
2020-12-30 13:30:00,160.8,161.05,160.77,161.03,29782.0,148.1588,148.3891,148.1311,148.3707,29782.0
2020-12-30 13:40:00,161.02,161.11,160.92,161.11,32391.0,148.3615,148.4444,148.2693,148.4444,32391.0
2020-12-30 13:50:00,161.11,161.15,160.83,160.94,37096.0,148.4444,148.4812,148.1864,148.2877,37096.0
2020-12-30 14:00:00,160.92,161.09,160.75,161.08,32491.0,148.2693,148.426,148.1127,148.4167,32491.0
2020-12-30 14:10:00,161.07,161.17,160.94,161.0,35005.0,148.4075,148.4997,148.2877,148.343,35005.0
2020-12-30 14:20:00,161.02,161.04,160.72,160.79,44755.0,148.3615,148.3799,148.085,148.1495,44755.0
2020-12-30 14:30:00,160.8,160.86,160.57,160.79,51651.0,148.1588,148.214,147.9468,148.1495,51651.0
2020-12-30 14:40:00,160.77,160.94,160.58,160.89,49101.0,148.1311,148.2877,147.956,148.2417,49101.0
2020-12-30 14:50:00,160.91,160.95,160.57,160.7,63704.0,148.2601,148.297,147.9468,148.0666,63704.0
2020-12-30 15:00:00,160.71,160.85,160.66,160.81,49098.0,148.0758,148.2048,148.0298,148.168,49098.0
2020-12-30 15:10:00,160.8,160.9,160.7,160.77,38774.0,148.1588,148.2509,148.0666,148.1311,38774.0
2020-12-30 15:20:00,160.75,160.79,160.51,160.63,44717.0,148.1127,148.1495,147.8916,148.0021,44717.0
2020-12-30 15:30:00,160.66,160.86,160.65,160.72,62996.0,148.0298,148.214,148.0205,148.085,62996.0
2020-12-30 15:40:00,160.69,160.93,160.67,160.8,81521.0,148.0574,148.2785,148.039,148.1588,81521.0
2020-12-30 15:50:00,160.83,161.07,160.46,160.54,261682.0,148.1864,148.4075,147.8455,147.9192,261682.0
2020-12-31 09:30:00,160.61,160.86,160.38,160.4,69398.0,147.9837,148.214,147.7718,147.7902,69398.0
2020-12-31 09:40:00,160.4,160.44,159.34,159.51,62702.0,147.7902,147.8271,146.8135,146.9702,62702.0
2020-12-31 09:50:00,159.5,160.05,159.48,159.98,26351.0,146.961,147.4677,146.9425,147.4032,26351.0
2020-12-31 10:00:00,159.94,160.04,159.65,159.81,36885.0,147.3664,147.4585,147.0992,147.2466,36885.0
2020-12-31 10:10:00,159.8,160.0,159.72,159.88,31022.0,147.2374,147.4216,147.1637,147.3111,31022.0
2020-12-31 10:20:00,159.92,159.92,159.25,159.49,25417.0,147.3479,147.3479,146.7306,146.9517,25417.0
2020-12-31 10:30:00,159.48,159.64,159.33,159.44,20874.0,146.9425,147.0899,146.8043,146.9057,20874.0
2020-12-31 10:40:00,159.38,159.79,159.36,159.76,21183.0,146.8504,147.2282,146.832,147.2005,21183.0
2020-12-31 10:50:00,159.74,159.83,159.56,159.72,24030.0,147.1821,147.265,147.0162,147.1637,24030.0
2020-12-31 11:00:00,159.68,159.74,159.61,159.65,21364.0,147.1268,147.1821,147.0623,147.0992,21364.0
2020-12-31 11:10:00,159.65,159.8,159.59,159.69,27979.0,147.0992,147.2374,147.0439,147.136,27979.0
2020-12-31 11:20:00,159.65,159.78,159.57,159.63,27545.0,147.0992,147.2189,147.0255,147.0807,27545.0
2020-12-31 11:30:00,159.62,159.71,159.39,159.43,34162.0,147.0715,147.1544,146.8596,146.8965,34162.0
2020-12-31 11:40:00,159.42,159.78,159.4,159.69,31174.0,146.8872,147.2189,146.8688,147.136,31174.0
2020-12-31 11:50:00,159.72,159.92,159.71,159.9,23670.0,147.1637,147.3479,147.1544,147.3295,23670.0
2020-12-31 12:00:00,159.87,159.91,159.51,159.75,26235.0,147.3019,147.3387,146.9702,147.1913,26235.0
2020-12-31 12:10:00,159.78,159.87,159.58,159.58,16256.0,147.2189,147.3019,147.0347,147.0347,16256.0
2020-12-31 12:20:00,159.62,159.82,159.5,159.68,24244.0,147.0715,147.2558,146.961,147.1268,24244.0
2020-12-31 12:30:00,159.67,159.78,159.51,159.59,22339.0,147.1176,147.2189,146.9702,147.0439,22339.0
2020-12-31 12:40:00,159.58,159.74,159.55,159.66,18966.0,147.0347,147.1821,147.007,147.1084,18966.0
2020-12-31 12:50:00,159.68,159.79,159.58,159.6,23960.0,147.1268,147.2282,147.0347,147.0531,23960.0
2020-12-31 13:00:00,159.68,159.74,159.54,159.61,18393.0,147.1268,147.1821,146.9978,147.0623,18393.0
2020-12-31 13:10:00,159.62,159.87,159.62,159.78,32917.0,147.0715,147.3019,147.0715,147.2189,32917.0
2020-12-31 13:20:00,159.78,159.85,159.62,159.65,13955.0,147.2189,147.2834,147.0715,147.0992,13955.0
2020-12-31 13:30:00,159.66,159.81,159.62,159.78,19184.0,147.1084,147.2466,147.0715,147.2189,19184.0
2020-12-31 13:40:00,159.77,159.78,159.55,159.55,17033.0,147.2097,147.2189,147.007,147.007,17033.0
2020-12-31 13:50:00,159.53,159.56,159.41,159.45,17360.0,146.9886,147.0162,146.878,146.9149,17360.0
2020-12-31 14:00:00,159.46,159.54,159.28,159.37,17056.0,146.9241,146.9978,146.7582,146.8412,17056.0
2020-12-31 14:10:00,159.36,159.93,159.35,159.77,41847.0,146.832,147.3571,146.8227,147.2097,41847.0
2020-12-31 14:20:00,159.78,159.87,159.64,159.74,24851.0,147.2189,147.3019,147.0899,147.1821,24851.0
2020-12-31 14:30:00,159.77,159.88,159.6,159.72,35271.0,147.2097,147.3111,147.0531,147.1637,35271.0
2020-12-31 14:40:00,159.74,159.82,159.64,159.64,23565.0,147.1821,147.2558,147.0899,147.0899,23565.0
2020-12-31 14:50:00,159.65,159.67,159.29,159.31,31358.0,147.0992,147.1176,146.7675,146.7859,31358.0
2020-12-31 15:00:00,159.32,159.81,159.28,159.81,47200.0,146.7951,147.2466,146.7582,147.2466,47200.0
2020-12-31 15:10:00,159.78,159.94,159.72,159.93,35497.0,147.2189,147.3664,147.1637,147.3571,35497.0
2020-12-31 15:20:00,159.91,160.07,159.91,159.95,32587.0,147.3387,147.4861,147.3387,147.3756,32587.0
2020-12-31 15:30:00,159.97,160.0,159.83,160.0,31576.0,147.394,147.4216,147.265,147.4216,31576.0
2020-12-31 15:40:00,159.98,160.46,159.92,160.41,70052.0,147.4032,147.8455,147.3479,147.7994,70052.0
2020-12-31 15:50:00,160.5,160.77,160.42,160.53,167331.0,147.8823,148.1311,147.8086,147.91,167331.0
2021-01-04 09:30:00,160.77,161.38,160.22,160.45,122972.0,148.1311,148.6932,147.6244,147.8363,122972.0
2021-01-04 09:40:00,160.45,160.82,160.44,160.55,64362.0,147.8363,148.1772,147.8271,147.9284,64362.0
2021-01-04 09:50:00,160.53,160.6,159.73,160.01,85131.0,147.91,147.9745,147.1729,147.4309,85131.0
2021-01-04 10:00:00,160.07,160.41,159.85,160.08,66670.0,147.4861,147.7994,147.2834,147.4954,66670.0
2021-01-04 10:10:00,160.1,160.57,160.08,160.26,90599.0,147.5138,147.9468,147.4954,147.6612,90599.0
2021-01-04 10:20:00,160.26,160.35,159.95,160.03,98082.0,147.6612,147.7441,147.3756,147.4493,98082.0
2021-01-04 10:30:00,160.0,160.12,159.66,159.9,66176.0,147.4216,147.5322,147.1084,147.3295,66176.0
2021-01-04 10:40:00,159.91,160.31,159.86,160.14,44004.0,147.3387,147.7073,147.2927,147.5506,44004.0
2021-01-04 10:50:00,160.18,160.27,159.21,159.34,83112.0,147.5875,147.6704,146.6938,146.8135,83112.0
2021-01-04 11:00:00,159.39,159.61,158.39,158.49,74427.0,146.8596,147.0623,145.9382,146.0304,74427.0
2021-01-04 11:10:00,158.46,158.87,158.42,158.66,142255.0,146.0027,146.3805,145.9659,146.187,142255.0
2021-01-04 11:20:00,158.65,158.74,158.37,158.58,78742.0,146.1778,146.2607,145.9198,146.1133,78742.0
2021-01-04 11:30:00,158.57,158.57,158.11,158.27,49567.0,146.1041,146.1041,145.6802,145.8276,49567.0
2021-01-04 11:40:00,158.19,158.35,158.05,158.32,48968.0,145.7539,145.9014,145.6249,145.8737,48968.0
2021-01-04 11:50:00,158.3,158.39,157.82,157.84,92303.0,145.8553,145.9382,145.413,145.4315,92303.0
2021-01-04 12:00:00,157.79,157.95,157.51,157.61,74471.0,145.3854,145.5328,145.1274,145.2195,74471.0
2021-01-04 12:10:00,157.63,157.72,157.13,157.47,93435.0,145.238,145.3209,144.7773,145.0905,93435.0
2021-01-04 12:20:00,157.43,158.04,157.33,158.01,58369.0,145.0537,145.6157,144.9615,145.5881,58369.0
2021-01-04 12:30:00,157.99,158.06,157.6,157.88,55377.0,145.5697,145.6342,145.2103,145.4683,55377.0
2021-01-04 12:40:00,157.85,157.89,157.66,157.75,58410.0,145.4407,145.4775,145.2656,145.3485,58410.0
2021-01-04 12:50:00,157.79,158.42,157.73,158.37,61728.0,145.3854,145.9659,145.3301,145.9198,61728.0
2021-01-04 13:00:00,158.35,158.54,158.17,158.52,60830.0,145.9014,146.0764,145.7355,146.058,60830.0
2021-01-04 13:10:00,158.52,158.91,158.46,158.86,51362.0,146.058,146.4173,146.0027,146.3713,51362.0
2021-01-04 13:20:00,158.87,159.31,158.77,159.19,51828.0,146.3805,146.7859,146.2883,146.6753,51828.0
2021-01-04 13:30:00,159.19,159.3,159.0,159.19,148175.0,146.6753,146.7767,146.5003,146.6753,148175.0
2021-01-04 13:40:00,159.19,159.7,159.18,159.65,184358.0,146.6753,147.1452,146.6661,147.0992,184358.0
2021-01-04 13:50:00,159.68,159.92,159.63,159.85,142766.0,147.1268,147.3479,147.0807,147.2834,142766.0
2021-01-04 14:00:00,159.89,159.93,159.18,159.31,136946.0,147.3203,147.3571,146.6661,146.7859,136946.0
2021-01-04 14:10:00,159.33,159.52,159.11,159.46,36642.0,146.8043,146.9794,146.6016,146.9241,36642.0
2021-01-04 14:20:00,159.43,159.89,159.36,159.86,52777.0,146.8965,147.3203,146.832,147.2927,52777.0
2021-01-04 14:30:00,159.86,159.91,159.64,159.91,96416.0,147.2927,147.3387,147.0899,147.3387,96416.0
2021-01-04 14:40:00,159.88,160.09,159.59,159.59,81150.0,147.3111,147.5046,147.0439,147.0439,81150.0
2021-01-04 14:50:00,159.58,160.08,159.42,160.0,106826.0,147.0347,147.4954,146.8872,147.4216,106826.0
2021-01-04 15:00:00,159.99,160.1,159.48,159.5,98252.0,147.4124,147.5138,146.9425,146.961,98252.0
2021-01-04 15:10:00,159.53,159.86,159.5,159.69,93821.0,146.9886,147.2927,146.961,147.136,93821.0
2021-01-04 15:20:00,159.69,159.85,159.57,159.61,86393.0,147.136,147.2834,147.0255,147.0623,86393.0
2021-01-04 15:30:00,159.63,160.3,159.5,160.06,243948.0,147.0807,147.6981,146.961,147.4769,243948.0
2021-01-04 15:40:00,160.06,160.61,159.85,160.56,220781.0,147.4769,147.9837,147.2834,147.9376,220781.0
2021-01-04 15:50:00,160.58,160.67,160.15,160.39,559639.0,147.956,148.039,147.5599,147.781,559639.0
2021-01-05 09:30:00,159.45,161.25,159.12,161.25,154725.0,146.9149,148.5734,146.6108,148.5734,154725.0
2021-01-05 09:40:00,161.07,161.37,160.45,160.67,67052.0,148.4075,148.6839,147.8363,148.039,67052.0
2021-01-05 09:50:00,160.72,161.15,160.16,160.33,62722.0,148.085,148.4812,147.5691,147.7257,62722.0
2021-01-05 10:00:00,160.4,160.83,160.25,160.38,71673.0,147.7902,148.1864,147.652,147.7718,71673.0
2021-01-05 10:10:00,160.41,160.58,159.6,159.6,182814.0,147.7994,147.956,147.0531,147.0531,182814.0
2021-01-05 10:20:00,159.6,160.12,159.59,160.12,34099.0,147.0531,147.5322,147.0439,147.5322,34099.0
2021-01-05 10:30:00,160.11,160.11,159.63,159.76,37843.0,147.523,147.523,147.0807,147.2005,37843.0
2021-01-05 10:40:00,159.76,159.81,159.2,159.59,44253.0,147.2005,147.2466,146.6845,147.0439,44253.0
2021-01-05 10:50:00,159.62,159.86,159.29,159.33,51230.0,147.0715,147.2927,146.7675,146.8043,51230.0
2021-01-05 11:00:00,159.28,159.61,159.19,159.57,55873.0,146.7582,147.0623,146.6753,147.0255,55873.0
2021-01-05 11:10:00,159.53,159.84,159.51,159.74,34102.0,146.9886,147.2742,146.9702,147.1821,34102.0
2021-01-05 11:20:00,159.75,159.98,159.63,159.94,42407.0,147.1913,147.4032,147.0807,147.3664,42407.0
2021-01-05 11:30:00,159.94,160.46,159.94,160.46,34872.0,147.3664,147.8455,147.3664,147.8455,34872.0
2021-01-05 11:40:00,160.5,160.66,160.29,160.42,29754.0,147.8823,148.0298,147.6888,147.8086,29754.0
2021-01-05 11:50:00,160.41,160.63,160.39,160.44,30988.0,147.7994,148.0021,147.781,147.8271,30988.0
2021-01-05 12:00:00,160.47,160.97,160.31,160.95,23441.0,147.8547,148.3154,147.7073,148.297,23441.0
2021-01-05 12:10:00,160.92,161.03,160.72,160.91,28314.0,148.2693,148.3707,148.085,148.2601,28314.0
2021-01-05 12:20:00,160.94,161.18,160.87,160.87,21055.0,148.2877,148.5089,148.2233,148.2233,21055.0
2021-01-05 12:30:00,160.99,161.0,160.73,160.91,25132.0,148.3338,148.343,148.0943,148.2601,25132.0
2021-01-05 12:40:00,160.92,160.94,160.63,160.94,23369.0,148.2693,148.2877,148.0021,148.2877,23369.0
2021-01-05 12:50:00,160.95,161.23,160.92,161.23,27943.0,148.297,148.5549,148.2693,148.5549,27943.0
2021-01-05 13:00:00,161.23,161.36,161.14,161.17,33263.0,148.5549,148.6747,148.472,148.4997,33263.0
2021-01-05 13:10:00,161.07,161.25,161.03,161.22,18461.0,148.4075,148.5734,148.3707,148.5457,18461.0
2021-01-05 13:20:00,161.19,161.38,161.11,161.36,29997.0,148.5181,148.6932,148.4444,148.6747,29997.0
2021-01-05 13:30:00,161.36,161.43,161.02,161.08,23051.0,148.6747,148.7392,148.3615,148.4167,23051.0
2021-01-05 13:40:00,161.08,161.3,161.08,161.14,24310.0,148.4167,148.6194,148.4167,148.472,24310.0
2021-01-05 13:50:00,161.16,161.39,161.14,161.36,23012.0,148.4905,148.7024,148.472,148.6747,23012.0
2021-01-05 14:00:00,161.4,161.89,161.4,161.85,46160.0,148.7116,149.1631,148.7116,149.1262,46160.0
2021-01-05 14:10:00,161.89,162.06,161.78,161.92,37280.0,149.1631,149.3197,149.0617,149.1907,37280.0
2021-01-05 14:20:00,161.94,161.95,161.69,161.92,20122.0,149.2091,149.2183,148.9788,149.1907,20122.0
2021-01-05 14:30:00,161.97,162.08,161.62,161.62,32537.0,149.2368,149.3381,148.9143,148.9143,32537.0
2021-01-05 14:40:00,161.66,161.75,161.51,161.57,32176.0,148.9511,149.0341,148.8129,148.8682,32176.0
2021-01-05 14:50:00,161.57,161.6,161.17,161.19,42512.0,148.8682,148.8959,148.4997,148.5181,42512.0
2021-01-05 15:00:00,161.15,161.46,161.14,161.34,50541.0,148.4812,148.7669,148.472,148.6563,50541.0
2021-01-05 15:10:00,161.31,161.32,161.06,161.12,42027.0,148.6287,148.6379,148.3983,148.4536,42027.0
2021-01-05 15:20:00,161.12,161.16,160.85,161.05,54700.0,148.4536,148.4905,148.2048,148.3891,54700.0
2021-01-05 15:30:00,161.05,161.18,160.77,160.77,62495.0,148.3891,148.5089,148.1311,148.1311,62495.0
2021-01-05 15:40:00,160.77,161.18,160.67,161.07,91020.0,148.1311,148.5089,148.039,148.4075,91020.0
2021-01-05 15:50:00,161.06,161.29,160.62,160.98,297244.0,148.3983,148.6102,147.9929,148.3246,297244.0
2021-01-06 09:30:00,158.37,160.09,158.0,160.0,173581.0,145.9198,147.5046,145.5789,147.4216,173581.0
2021-01-06 09:40:00,160.11,162.16,159.89,161.21,72629.0,147.523,149.4118,147.3203,148.5365,72629.0
2021-01-06 09:50:00,161.36,161.82,161.09,161.42,51854.0,148.6747,149.0986,148.426,148.73,51854.0
2021-01-06 10:00:00,161.6,161.81,161.37,161.51,70587.0,148.8959,149.0894,148.6839,148.8129,70587.0
2021-01-06 10:10:00,161.45,161.63,160.99,161.07,77319.0,148.7577,148.9235,148.3338,148.4075,77319.0
2021-01-06 10:20:00,161.03,161.85,161.03,161.53,68547.0,148.3707,149.1262,148.3707,148.8314,68547.0
2021-01-06 10:30:00,161.58,161.85,161.24,161.45,61590.0,148.8774,149.1262,148.5642,148.7577,61590.0
2021-01-06 10:40:00,161.46,162.5,161.24,162.35,134371.0,148.7669,149.7251,148.5642,149.5869,134371.0
2021-01-06 10:50:00,162.34,163.14,162.26,163.14,88298.0,149.5777,150.3148,149.504,150.3148,88298.0
2021-01-06 11:00:00,163.14,163.53,162.77,163.37,127166.0,150.3148,150.6741,149.9739,150.5267,127166.0
2021-01-06 11:10:00,163.37,163.78,163.26,163.58,62021.0,150.5267,150.9045,150.4254,150.7202,62021.0
2021-01-06 11:20:00,163.54,163.68,163.33,163.44,42344.0,150.6833,150.8123,150.4899,150.5912,42344.0
2021-01-06 11:30:00,163.49,163.65,163.16,163.35,41705.0,150.6373,150.7847,150.3332,150.5083,41705.0
2021-01-06 11:40:00,163.31,163.96,163.26,163.88,34144.0,150.4714,151.0703,150.4254,150.9966,34144.0
2021-01-06 11:50:00,163.88,164.08,163.77,163.84,45475.0,150.9966,151.1809,150.8953,150.9598,45475.0
2021-01-06 12:00:00,163.84,164.1,163.62,164.09,147216.0,150.9598,151.1993,150.7571,151.1901,147216.0
2021-01-06 12:10:00,164.11,164.34,163.99,164.12,79742.0,151.2085,151.4205,151.098,151.2178,79742.0
2021-01-06 12:20:00,164.12,164.12,163.67,163.9,43631.0,151.2178,151.2178,150.8031,151.015,43631.0
2021-01-06 12:30:00,163.87,163.96,163.74,163.77,41644.0,150.9874,151.0703,150.8676,150.8953,41644.0
2021-01-06 12:40:00,163.8,164.29,163.74,164.29,56058.0,150.9229,151.3744,150.8676,151.3744,56058.0
2021-01-06 12:50:00,164.34,164.91,164.34,164.91,101208.0,151.4205,151.9456,151.4205,151.9456,101208.0
2021-01-06 13:00:00,164.95,165.15,164.63,164.65,68584.0,151.9825,152.1668,151.6877,151.7061,68584.0
2021-01-06 13:10:00,164.66,164.9,164.55,164.77,61255.0,151.7153,151.9364,151.6139,151.8167,61255.0
2021-01-06 13:20:00,164.76,164.84,164.62,164.78,34961.0,151.8074,151.8812,151.6784,151.8259,34961.0
2021-01-06 13:30:00,164.82,164.88,164.53,164.69,26934.0,151.8627,151.918,151.5955,151.7429,26934.0
2021-01-06 13:40:00,164.67,164.94,164.43,164.63,42553.0,151.7245,151.9733,151.5034,151.6877,42553.0
2021-01-06 13:50:00,164.65,164.68,164.23,164.37,26941.0,151.7061,151.7337,151.3191,151.4481,26941.0
2021-01-06 14:00:00,164.39,164.48,164.16,164.2,41421.0,151.4665,151.5495,151.2546,151.2915,41421.0
2021-01-06 14:10:00,164.2,164.3,163.26,163.6,49190.0,151.2915,151.3836,150.4254,150.7386,49190.0
2021-01-06 14:20:00,163.6,163.85,163.03,163.25,40122.0,150.7386,150.969,150.2134,150.4161,40122.0
2021-01-06 14:30:00,163.29,163.58,162.87,163.01,91687.0,150.453,150.7202,150.066,150.195,91687.0
2021-01-06 14:40:00,162.96,163.28,162.18,162.2,76581.0,150.1489,150.4438,149.4303,149.4487,76581.0
2021-01-06 14:50:00,162.21,162.9,162.1,162.78,42494.0,149.4579,150.0937,149.3566,149.9831,42494.0
2021-01-06 15:00:00,162.78,162.83,162.31,162.69,52076.0,149.9831,150.0292,149.55,149.9002,52076.0
2021-01-06 15:10:00,162.7,163.11,162.69,162.91,46773.0,149.9094,150.2872,149.9002,150.1029,46773.0
2021-01-06 15:20:00,162.92,163.1,162.33,162.84,41587.0,150.1121,150.2779,149.5685,150.0384,41587.0
2021-01-06 15:30:00,162.84,163.09,162.57,162.86,47114.0,150.0384,150.2687,149.7896,150.0568,47114.0
2021-01-06 15:40:00,162.83,163.28,162.78,163.13,68784.0,150.0292,150.4438,149.9831,150.3056,68784.0
2021-01-06 15:50:00,163.08,163.18,162.62,162.98,162663.0,150.2595,150.3517,149.8357,150.1674,162663.0
2021-01-07 09:30:00,163.45,164.0,163.07,163.57,134503.0,150.6004,151.1072,150.2503,150.711,134503.0
2021-01-07 09:40:00,163.57,163.59,162.78,163.47,86360.0,150.711,150.7294,149.9831,150.6189,86360.0
2021-01-07 09:50:00,163.41,163.41,162.91,163.24,69190.0,150.5636,150.5636,150.1029,150.4069,69190.0
2021-01-07 10:00:00,163.3,163.6,163.02,163.14,77508.0,150.4622,150.7386,150.2042,150.3148,77508.0
2021-01-07 10:10:00,163.14,163.89,163.0,163.89,83274.0,150.3148,151.0058,150.1858,151.0058,83274.0
2021-01-07 10:20:00,163.89,164.04,163.64,163.8,48289.0,151.0058,151.144,150.7755,150.9229,48289.0
2021-01-07 10:30:00,163.83,164.15,163.7,163.71,55421.0,150.9506,151.2454,150.8308,150.84,55421.0
2021-01-07 10:40:00,163.75,164.38,163.74,164.34,42332.0,150.8768,151.4573,150.8676,151.4205,42332.0
2021-01-07 10:50:00,164.4,164.64,164.23,164.6,45729.0,151.4757,151.6969,151.3191,151.66,45729.0
2021-01-07 11:00:00,164.6,164.84,164.56,164.63,35882.0,151.66,151.8812,151.6232,151.6877,35882.0
2021-01-07 11:10:00,164.61,164.65,164.44,164.45,40959.0,151.6692,151.7061,151.5126,151.5218,40959.0
2021-01-07 11:20:00,164.43,164.71,164.43,164.7,41985.0,151.5034,151.7614,151.5034,151.7522,41985.0
2021-01-07 11:30:00,164.74,164.75,164.36,164.67,39409.0,151.789,151.7982,151.4389,151.7245,39409.0
2021-01-07 11:40:00,164.64,164.64,164.13,164.19,33711.0,151.6969,151.6969,151.227,151.2823,33711.0
2021-01-07 11:50:00,164.19,164.41,164.03,164.22,38065.0,151.2823,151.485,151.1348,151.3099,38065.0
2021-01-07 12:00:00,164.2,164.23,163.83,164.23,33680.0,151.2915,151.3191,150.9506,151.3191,33680.0
2021-01-07 12:10:00,164.25,164.32,164.06,164.25,30020.0,151.3375,151.402,151.1625,151.3375,30020.0
2021-01-07 12:20:00,164.28,164.53,164.16,164.51,25482.0,151.3652,151.5955,151.2546,151.5771,25482.0
2021-01-07 12:30:00,164.55,164.62,164.46,164.47,28765.0,151.6139,151.6784,151.531,151.5402,28765.0
2021-01-07 12:40:00,164.44,164.51,164.12,164.22,34746.0,151.5126,151.5771,151.2178,151.3099,34746.0
2021-01-07 12:50:00,164.17,164.4,164.1,164.28,35292.0,151.2638,151.4757,151.1993,151.3652,35292.0
2021-01-07 13:00:00,164.24,164.33,164.01,164.06,39426.0,151.3283,151.4112,151.1164,151.1625,39426.0
2021-01-07 13:10:00,164.07,164.18,163.94,164.05,28205.0,151.1717,151.273,151.0519,151.1533,28205.0
2021-01-07 13:20:00,164.07,164.1,163.62,163.64,25474.0,151.1717,151.1993,150.7571,150.7755,25474.0
2021-01-07 13:30:00,163.64,163.97,163.56,163.85,44183.0,150.7755,151.0795,150.7018,150.969,44183.0
2021-01-07 13:40:00,163.84,164.01,163.62,163.63,27040.0,150.9598,151.1164,150.7571,150.7663,27040.0
2021-01-07 13:50:00,163.66,164.0,163.52,163.95,50291.0,150.7939,151.1072,150.6649,151.0611,50291.0
2021-01-07 14:00:00,163.95,164.08,163.81,163.9,56692.0,151.0611,151.1809,150.9321,151.015,56692.0
2021-01-07 14:10:00,163.92,163.95,163.63,163.64,41859.0,151.0335,151.0611,150.7663,150.7755,41859.0
2021-01-07 14:20:00,163.62,163.67,163.38,163.42,39006.0,150.7571,150.8031,150.5359,150.5728,39006.0
2021-01-07 14:30:00,163.43,163.61,163.4,163.43,49214.0,150.582,150.7478,150.5544,150.582,49214.0
2021-01-07 14:40:00,163.41,163.41,163.17,163.33,63578.0,150.5636,150.5636,150.3424,150.4899,63578.0
2021-01-07 14:50:00,163.32,163.59,163.27,163.51,51972.0,150.4806,150.7294,150.4346,150.6557,51972.0
2021-01-07 15:00:00,163.51,163.74,163.48,163.52,42060.0,150.6557,150.8676,150.6281,150.6649,42060.0
2021-01-07 15:10:00,163.54,163.57,163.25,163.45,40247.0,150.6833,150.711,150.4161,150.6004,40247.0
2021-01-07 15:20:00,163.44,163.56,163.36,163.49,39557.0,150.5912,150.7018,150.5175,150.6373,39557.0
2021-01-07 15:30:00,163.49,163.87,163.34,163.8,55289.0,150.6373,150.9874,150.4991,150.9229,55289.0
2021-01-07 15:40:00,163.78,164.31,163.57,164.01,115653.0,150.9045,151.3928,150.711,151.1164,115653.0
2021-01-07 15:50:00,163.99,164.35,163.57,163.67,345075.0,151.098,151.4297,150.711,150.8031,345075.0
2021-01-08 09:30:00,163.74,164.68,163.27,163.94,297388.0,150.8676,151.7337,150.4346,151.0519,297388.0
2021-01-08 09:40:00,163.93,163.93,163.04,163.18,69934.0,151.0427,151.0427,150.2227,150.3517,69934.0
2021-01-08 09:50:00,163.17,163.86,163.12,163.78,57561.0,150.3424,150.9782,150.2964,150.9045,57561.0
2021-01-08 10:00:00,163.8,164.87,163.72,164.74,64830.0,150.9229,151.9088,150.8492,151.789,64830.0
2021-01-08 10:10:00,164.75,165.37,164.69,165.34,69065.0,151.7982,152.3695,151.7429,152.3418,69065.0
2021-01-08 10:20:00,165.36,165.41,164.81,164.88,87585.0,152.3603,152.4063,151.8535,151.918,87585.0
2021-01-08 10:30:00,164.88,165.97,164.88,165.95,77255.0,151.918,152.9223,151.918,152.9039,77255.0
2021-01-08 10:40:00,165.94,166.25,165.48,165.74,100031.0,152.8947,153.1803,152.4708,152.7104,100031.0
2021-01-08 10:50:00,165.73,165.97,165.69,165.7,42369.0,152.7012,152.9223,152.6643,152.6735,42369.0
2021-01-08 11:00:00,165.74,165.77,165.33,165.36,58498.0,152.7104,152.738,152.3326,152.3603,58498.0
2021-01-08 11:10:00,165.38,165.43,164.85,164.94,57950.0,152.3787,152.4248,151.8904,151.9733,57950.0
2021-01-08 11:20:00,164.9,165.16,164.77,165.06,48446.0,151.9364,152.176,151.8167,152.0839,48446.0
2021-01-08 11:30:00,165.02,165.03,164.49,164.57,43829.0,152.047,152.0562,151.5587,151.6324,43829.0
2021-01-08 11:40:00,164.57,164.91,164.55,164.7,37518.0,151.6324,151.9456,151.6139,151.7522,37518.0
2021-01-08 11:50:00,164.7,164.7,164.33,164.63,45880.0,151.7522,151.7522,151.4112,151.6877,45880.0
2021-01-08 12:00:00,164.68,164.77,164.24,164.6,70528.0,151.7337,151.8167,151.3283,151.66,70528.0
2021-01-08 12:10:00,164.61,165.0,164.52,164.93,60761.0,151.6692,152.0286,151.5863,151.9641,60761.0
2021-01-08 12:20:00,164.93,164.94,164.75,164.89,36072.0,151.9641,151.9733,151.7982,151.9272,36072.0
2021-01-08 12:30:00,164.89,165.3,164.87,165.11,53396.0,151.9272,152.305,151.9088,152.1299,53396.0
2021-01-08 12:40:00,165.1,165.18,164.68,164.69,53186.0,152.1207,152.1944,151.7337,151.7429,53186.0
2021-01-08 12:50:00,164.69,164.85,164.68,164.76,27714.0,151.7429,151.8904,151.7337,151.8074,27714.0
2021-01-08 13:00:00,164.75,164.75,164.35,164.58,33816.0,151.7982,151.7982,151.4297,151.6416,33816.0
2021-01-08 13:10:00,164.58,164.7,163.85,163.9,55334.0,151.6416,151.7522,150.969,151.015,55334.0
2021-01-08 13:20:00,163.88,163.99,163.59,163.91,45862.0,150.9966,151.098,150.7294,151.0243,45862.0
2021-01-08 13:30:00,163.89,164.02,163.4,163.51,46599.0,151.0058,151.1256,150.5544,150.6557,46599.0
2021-01-08 13:40:00,163.56,163.69,163.12,163.59,39989.0,150.7018,150.8216,150.2964,150.7294,39989.0
2021-01-08 13:50:00,163.61,163.75,163.37,163.51,45639.0,150.7478,150.8768,150.5267,150.6557,45639.0
2021-01-08 14:00:00,163.54,164.03,163.54,163.99,36741.0,150.6833,151.1348,150.6833,151.098,36741.0
2021-01-08 14:10:00,163.99,164.22,163.91,163.92,44909.0,151.098,151.3099,151.0243,151.0335,44909.0
2021-01-08 14:20:00,163.92,164.21,163.78,164.18,48134.0,151.0335,151.3007,150.9045,151.273,48134.0
2021-01-08 14:30:00,164.19,164.38,164.12,164.24,58066.0,151.2823,151.4573,151.2178,151.3283,58066.0
2021-01-08 14:40:00,164.26,164.26,163.71,164.13,43509.0,151.3467,151.3467,150.84,151.227,43509.0
2021-01-08 14:50:00,164.15,164.59,164.1,164.46,38925.0,151.2454,151.6508,151.1993,151.531,38925.0
2021-01-08 15:00:00,164.46,164.82,164.45,164.78,44111.0,151.531,151.8627,151.5218,151.8259,44111.0
2021-01-08 15:10:00,164.75,164.83,164.63,164.69,37858.0,151.7982,151.8719,151.6877,151.7429,37858.0
2021-01-08 15:20:00,164.69,164.87,164.42,164.85,53455.0,151.7429,151.9088,151.4942,151.8904,53455.0
2021-01-08 15:30:00,164.84,165.3,164.81,165.3,79519.0,151.8812,152.305,151.8535,152.305,79519.0
2021-01-08 15:40:00,165.29,165.44,165.28,165.28,154215.0,152.2958,152.434,152.2866,152.2866,154215.0
2021-01-08 15:50:00,165.35,165.6,165.0,165.05,371734.0,152.3511,152.5814,152.0286,152.0746,371734.0
2021-01-11 09:30:00,164.91,165.97,164.3,165.15,160314.0,151.9456,152.9223,151.3836,152.1668,160314.0
2021-01-11 09:40:00,165.12,165.5,164.89,165.22,61886.0,152.1391,152.4893,151.9272,152.2313,61886.0
2021-01-11 09:50:00,165.14,166.03,165.14,165.7,56777.0,152.1576,152.9776,152.1576,152.6735,56777.0
2021-01-11 10:00:00,165.78,165.97,165.28,165.53,55265.0,152.7473,152.9223,152.2866,152.5169,55265.0
2021-01-11 10:10:00,165.53,165.9,165.19,165.81,71886.0,152.5169,152.8578,152.2036,152.7749,71886.0
2021-01-11 10:20:00,165.77,166.46,165.73,166.39,51128.0,152.738,153.3738,152.7012,153.3093,51128.0
2021-01-11 10:30:00,166.43,166.57,166.08,166.35,58714.0,153.3462,153.4751,153.0237,153.2724,58714.0
2021-01-11 10:40:00,166.41,166.43,166.13,166.16,35336.0,153.3277,153.3462,153.0697,153.0974,35336.0
2021-01-11 10:50:00,166.09,166.47,166.01,166.45,43832.0,153.0329,153.383,152.9592,153.3646,43832.0
2021-01-11 11:00:00,166.42,166.43,166.19,166.27,45846.0,153.3369,153.3462,153.125,153.1987,45846.0
2021-01-11 11:10:00,166.31,166.31,165.81,166.14,37135.0,153.2356,153.2356,152.7749,153.079,37135.0
2021-01-11 11:20:00,166.14,166.42,166.07,166.34,29951.0,153.079,153.3369,153.0145,153.2632,29951.0
2021-01-11 11:30:00,166.34,166.42,166.17,166.4,28588.0,153.2632,153.3369,153.1066,153.3185,28588.0
2021-01-11 11:40:00,166.42,166.44,166.07,166.19,23966.0,153.3369,153.3554,153.0145,153.125,23966.0
2021-01-11 11:50:00,166.21,166.45,166.19,166.37,24844.0,153.1434,153.3646,153.125,153.2909,24844.0
2021-01-11 12:00:00,166.36,166.58,166.11,166.22,33487.0,153.2817,153.4844,153.0513,153.1527,33487.0
2021-01-11 12:10:00,166.22,166.43,166.13,166.43,28506.0,153.1527,153.3462,153.0697,153.3462,28506.0
2021-01-11 12:20:00,166.39,166.6,166.38,166.56,22577.0,153.3093,153.5028,153.3001,153.4659,22577.0
2021-01-11 12:30:00,166.57,166.97,166.54,166.88,32404.0,153.4751,153.8437,153.4475,153.7608,32404.0
2021-01-11 12:40:00,166.9,167.4,166.88,167.17,63211.0,153.7792,154.2399,153.7608,154.028,63211.0
2021-01-11 12:50:00,167.2,167.36,166.9,167.06,30960.0,154.0556,154.203,153.7792,153.9266,30960.0
2021-01-11 13:00:00,167.09,167.27,167.08,167.2,38483.0,153.9543,154.1201,153.9451,154.0556,38483.0
2021-01-11 13:10:00,167.24,167.3,167.07,167.19,26760.0,154.0925,154.1478,153.9358,154.0464,26760.0
2021-01-11 13:20:00,167.22,167.22,166.68,166.84,40204.0,154.074,154.074,153.5765,153.7239,40204.0
2021-01-11 13:30:00,166.83,166.88,166.72,166.77,27396.0,153.7147,153.7608,153.6134,153.6594,27396.0
2021-01-11 13:40:00,166.72,166.84,166.54,166.63,28969.0,153.6134,153.7239,153.4475,153.5304,28969.0
2021-01-11 13:50:00,166.63,166.9,166.63,166.81,55937.0,153.5304,153.7792,153.5304,153.6963,55937.0
2021-01-11 14:00:00,166.79,166.89,166.72,166.79,26686.0,153.6779,153.77,153.6134,153.6779,26686.0
2021-01-11 14:10:00,166.8,166.89,166.58,166.6,32696.0,153.6871,153.77,153.4844,153.5028,32696.0
2021-01-11 14:20:00,166.6,166.77,166.4,166.69,27991.0,153.5028,153.6594,153.3185,153.5857,27991.0
2021-01-11 14:30:00,166.66,166.85,166.63,166.76,44495.0,153.5581,153.7331,153.5304,153.6502,44495.0
2021-01-11 14:40:00,166.77,166.97,166.73,166.92,45000.0,153.6594,153.8437,153.6226,153.7976,45000.0
2021-01-11 14:50:00,166.91,167.14,166.81,167.12,61974.0,153.7884,154.0003,153.6963,153.9819,61974.0
2021-01-11 15:00:00,167.13,167.18,166.73,166.77,37664.0,153.9911,154.0372,153.6226,153.6594,37664.0
2021-01-11 15:10:00,166.77,166.78,166.32,166.47,64692.0,153.6594,153.6686,153.2448,153.383,64692.0
2021-01-11 15:20:00,166.47,166.55,166.17,166.24,42676.0,153.383,153.4567,153.1066,153.1711,42676.0
2021-01-11 15:30:00,166.24,166.46,166.04,166.09,51045.0,153.1711,153.3738,152.9868,153.0329,51045.0
2021-01-11 15:40:00,166.1,166.43,166.04,166.3,67962.0,153.0421,153.3462,152.9868,153.2264,67962.0
2021-01-11 15:50:00,166.32,166.43,166.18,166.33,110556.0,153.2448,153.3462,153.1158,153.254,110556.0
2021-01-12 09:30:00,166.29,166.66,165.16,166.4,157007.0,153.2172,153.5581,152.176,153.3185,157007.0
2021-01-12 09:40:00,166.51,167.13,166.41,166.86,54430.0,153.4199,153.9911,153.3277,153.7423,54430.0
2021-01-12 09:50:00,166.85,167.63,166.58,167.62,62457.0,153.7331,154.4518,153.4844,154.4426,62457.0
2021-01-12 10:00:00,167.6,167.7,167.19,167.53,50449.0,154.4242,154.5163,154.0464,154.3597,50449.0
2021-01-12 10:10:00,167.56,168.26,167.42,168.15,54656.0,154.3873,155.0323,154.2583,154.9309,54656.0
2021-01-12 10:20:00,168.15,168.45,168.0,168.16,90309.0,154.9309,155.2074,154.7927,154.9401,90309.0
2021-01-12 10:30:00,168.22,168.4,168.08,168.25,39119.0,154.9954,155.1613,154.8664,155.0231,39119.0
2021-01-12 10:40:00,168.23,168.84,168.1,168.81,55633.0,155.0046,155.5667,154.8849,155.5391,55633.0
2021-01-12 10:50:00,168.78,169.32,168.77,169.04,117729.0,155.5114,156.009,155.5022,155.751,117729.0
2021-01-12 11:00:00,169.0,169.23,168.79,169.23,48735.0,155.7141,155.926,155.5206,155.926,48735.0
2021-01-12 11:10:00,169.22,169.59,169.21,169.45,48162.0,155.9168,156.2577,155.9076,156.1287,48162.0
2021-01-12 11:20:00,169.45,169.45,168.94,169.15,33195.0,156.1287,156.1287,155.6588,155.8523,33195.0
2021-01-12 11:30:00,169.15,169.5,169.0,169.38,35583.0,155.8523,156.1748,155.7141,156.0642,35583.0
2021-01-12 11:40:00,169.37,169.53,168.91,169.06,45507.0,156.055,156.2024,155.6312,155.7694,45507.0
2021-01-12 11:50:00,169.07,169.5,168.9,169.5,40549.0,155.7786,156.1748,155.622,156.1748,40549.0
2021-01-12 12:00:00,169.51,169.62,169.18,169.31,62639.0,156.184,156.2854,155.88,155.9997,62639.0
2021-01-12 12:10:00,169.27,169.65,169.05,169.62,72521.0,155.9629,156.313,155.7602,156.2854,72521.0
2021-01-12 12:20:00,169.58,169.64,169.39,169.58,47720.0,156.2485,156.3038,156.0735,156.2485,47720.0
2021-01-12 12:30:00,169.56,169.58,169.29,169.56,48324.0,156.2301,156.2485,155.9813,156.2301,48324.0
2021-01-12 12:40:00,169.55,169.99,169.48,169.75,222590.0,156.2209,156.6263,156.1564,156.4052,222590.0
2021-01-12 12:50:00,169.74,169.87,169.61,169.69,57783.0,156.3959,156.5157,156.2762,156.3499,57783.0
2021-01-12 13:00:00,169.7,169.75,169.38,169.4,61296.0,156.3591,156.4052,156.0642,156.0827,61296.0
2021-01-12 13:10:00,169.39,169.58,169.21,169.31,67462.0,156.0735,156.2485,155.9076,155.9997,67462.0
2021-01-12 13:20:00,169.32,169.7,169.13,169.62,50483.0,156.009,156.3591,155.8339,156.2854,50483.0
2021-01-12 13:30:00,169.67,169.8,169.53,169.72,47656.0,156.3314,156.4512,156.2024,156.3775,47656.0
2021-01-12 13:40:00,169.71,169.76,169.52,169.6,38433.0,156.3683,156.4144,156.1932,156.2669,38433.0
2021-01-12 13:50:00,169.6,169.88,169.5,169.84,36400.0,156.2669,156.5249,156.1748,156.4881,36400.0
2021-01-12 14:00:00,169.81,170.24,169.78,169.99,89836.0,156.4604,156.8566,156.4328,156.6263,89836.0
2021-01-12 14:10:00,170.0,170.05,169.51,169.53,38179.0,156.6355,156.6816,156.184,156.2024,38179.0
2021-01-12 14:20:00,169.55,169.68,169.46,169.5,61193.0,156.2209,156.3407,156.138,156.1748,61193.0
2021-01-12 14:30:00,169.51,169.8,169.46,169.49,31486.0,156.184,156.4512,156.138,156.1656,31486.0
2021-01-12 14:40:00,169.51,169.61,169.33,169.48,74271.0,156.184,156.2762,156.0182,156.1564,74271.0
2021-01-12 14:50:00,169.45,169.51,169.2,169.29,55260.0,156.1287,156.184,155.8984,155.9813,55260.0
2021-01-12 15:00:00,169.31,169.42,169.12,169.3,55450.0,155.9997,156.1011,155.8247,155.9905,55450.0
2021-01-12 15:10:00,169.31,169.44,169.11,169.2,61343.0,155.9997,156.1195,155.8155,155.8984,61343.0
2021-01-12 15:20:00,169.2,169.66,169.2,169.48,66905.0,155.8984,156.3222,155.8984,156.1564,66905.0
2021-01-12 15:30:00,169.48,169.58,169.24,169.3,87100.0,156.1564,156.2485,155.9352,155.9905,87100.0
2021-01-12 15:40:00,169.28,169.55,169.18,169.45,122710.0,155.9721,156.2209,155.88,156.1287,122710.0
2021-01-12 15:50:00,169.46,169.49,168.99,168.99,193585.0,156.138,156.1656,155.7049,155.7049,193585.0
2021-01-13 09:30:00,170.13,170.45,169.6,169.94,116663.0,156.7553,157.0501,156.2669,156.5802,116663.0
2021-01-13 09:40:00,169.97,170.46,169.74,170.25,48671.0,156.6079,157.0593,156.3959,156.8658,48671.0
2021-01-13 09:50:00,170.22,170.32,169.6,170.18,50500.0,156.8382,156.9303,156.2669,156.8013,50500.0
2021-01-13 10:00:00,170.24,170.33,169.41,169.9,67951.0,156.8566,156.9396,156.0919,156.5434,67951.0
2021-01-13 10:10:00,169.88,169.94,169.35,169.9,54608.0,156.5249,156.5802,156.0366,156.5434,54608.0
2021-01-13 10:20:00,169.96,170.0,169.64,169.86,31994.0,156.5986,156.6355,156.3038,156.5065,31994.0
2021-01-13 10:30:00,169.92,170.0,169.22,169.26,44551.0,156.5618,156.6355,155.9168,155.9537,44551.0
2021-01-13 10:40:00,169.26,169.92,169.23,169.87,35907.0,155.9537,156.5618,155.926,156.5157,35907.0
2021-01-13 10:50:00,169.88,169.96,169.78,169.92,44378.0,156.5249,156.5986,156.4328,156.5618,44378.0
2021-01-13 11:00:00,169.92,169.96,169.51,169.55,27098.0,156.5618,156.5986,156.184,156.2209,27098.0
2021-01-13 11:10:00,169.56,169.73,169.34,169.41,34751.0,156.2301,156.3867,156.0274,156.0919,34751.0
2021-01-13 11:20:00,169.41,169.99,169.41,169.88,62510.0,156.0919,156.6263,156.0919,156.5249,62510.0
2021-01-13 11:30:00,169.87,170.37,169.87,170.33,42114.0,156.5157,156.9764,156.5157,156.9396,42114.0
2021-01-13 11:40:00,170.32,170.58,170.21,170.55,93539.0,156.9303,157.1699,156.829,157.1423,93539.0
2021-01-13 11:50:00,170.55,170.82,170.48,170.65,44798.0,157.1423,157.391,157.0778,157.2344,44798.0
2021-01-13 12:00:00,170.61,170.78,170.46,170.74,79069.0,157.1975,157.3542,157.0593,157.3173,79069.0
2021-01-13 12:10:00,170.77,170.92,170.7,170.85,63950.0,157.345,157.4832,157.2805,157.4187,63950.0
2021-01-13 12:20:00,170.83,171.0,170.58,171.0,60594.0,157.4002,157.5569,157.1699,157.5569,60594.0
2021-01-13 12:30:00,170.96,171.36,170.94,171.34,37625.0,157.52,157.8886,157.5016,157.8702,37625.0
2021-01-13 12:40:00,171.36,171.58,171.17,171.58,38312.0,157.8886,158.0913,157.7135,158.0913,38312.0
2021-01-13 12:50:00,171.58,171.69,171.36,171.68,36860.0,158.0913,158.1926,157.8886,158.1834,36860.0
2021-01-13 13:00:00,171.68,171.69,171.35,171.41,44606.0,158.1834,158.1926,157.8794,157.9347,44606.0
2021-01-13 13:10:00,171.41,171.57,171.38,171.42,37567.0,157.9347,158.0821,157.907,157.9439,37567.0
2021-01-13 13:20:00,171.4,171.42,171.13,171.15,32550.0,157.9254,157.9439,157.6767,157.6951,32550.0
2021-01-13 13:30:00,171.15,171.33,170.99,171.19,34922.0,157.6951,157.8609,157.5477,157.7319,34922.0
2021-01-13 13:40:00,171.2,171.23,170.95,171.19,25835.0,157.7412,157.7688,157.5108,157.7319,25835.0
2021-01-13 13:50:00,171.19,171.27,170.97,171.05,32356.0,157.7319,157.8057,157.5292,157.603,32356.0
2021-01-13 14:00:00,171.07,171.34,170.94,171.33,48651.0,157.6214,157.8702,157.5016,157.8609,48651.0
2021-01-13 14:10:00,171.32,171.39,171.02,171.1,34514.0,157.8517,157.9162,157.5753,157.649,34514.0
2021-01-13 14:20:00,171.08,171.2,170.97,171.07,31237.0,157.6306,157.7412,157.5292,157.6214,31237.0
2021-01-13 14:30:00,171.04,171.16,170.98,171.14,38726.0,157.5937,157.7043,157.5385,157.6859,38726.0
2021-01-13 14:40:00,171.12,171.12,170.62,170.7,51538.0,157.6675,157.6675,157.2068,157.2805,51538.0
2021-01-13 14:50:00,170.7,170.73,170.44,170.61,37188.0,157.2805,157.3081,157.0409,157.1975,37188.0
2021-01-13 15:00:00,170.62,170.68,170.43,170.53,32906.0,157.2068,157.262,157.0317,157.1238,32906.0
2021-01-13 15:10:00,170.5,170.65,170.24,170.34,49782.0,157.0962,157.2344,156.8566,156.9488,49782.0
2021-01-13 15:20:00,170.33,170.36,170.06,170.25,74433.0,156.9396,156.9672,156.6908,156.8658,74433.0
2021-01-13 15:30:00,170.25,170.59,170.22,170.54,101218.0,156.8658,157.1791,156.8382,157.133,101218.0
2021-01-13 15:40:00,170.55,170.59,170.04,170.39,101476.0,157.1423,157.1791,156.6724,156.9948,101476.0
2021-01-13 15:50:00,170.39,170.39,169.77,169.84,203462.0,156.9948,156.9948,156.4236,156.4881,203462.0
2021-01-14 09:30:00,170.35,171.77,169.97,171.77,126069.0,156.958,158.2664,156.6079,158.2664,126069.0
2021-01-14 09:40:00,171.7,172.58,171.56,172.34,132208.0,158.2019,159.0127,158.0729,158.7915,132208.0
2021-01-14 09:50:00,172.39,172.43,171.55,171.65,86197.0,158.8376,158.8745,158.0636,158.1558,86197.0
2021-01-14 10:00:00,171.65,172.03,171.4,171.61,83631.0,158.1558,158.5059,157.9254,158.1189,83631.0
2021-01-14 10:10:00,171.61,172.44,171.6,172.4,46827.0,158.1189,158.8837,158.1097,158.8468,46827.0
2021-01-14 10:20:00,172.37,172.55,171.96,172.25,53993.0,158.8192,158.985,158.4414,158.7086,53993.0
2021-01-14 10:30:00,172.23,172.33,171.7,171.78,71058.0,158.6902,158.7823,158.2019,158.2756,71058.0
2021-01-14 10:40:00,171.87,172.31,171.87,172.19,43270.0,158.3585,158.7639,158.3585,158.6533,43270.0
2021-01-14 10:50:00,172.12,172.39,171.9,172.25,58441.0,158.5888,158.8376,158.3861,158.7086,58441.0
2021-01-14 11:00:00,172.25,172.33,171.47,171.49,74324.0,158.7086,158.7823,157.9899,158.0084,74324.0
2021-01-14 11:10:00,171.5,171.94,171.46,171.55,45031.0,158.0176,158.423,157.9807,158.0636,45031.0
2021-01-14 11:20:00,171.51,171.71,171.34,171.59,40779.0,158.0268,158.2111,157.8702,158.1005,40779.0
2021-01-14 11:30:00,171.58,171.79,171.47,171.75,26437.0,158.0913,158.2848,157.9899,158.2479,26437.0
2021-01-14 11:40:00,171.76,171.97,171.64,171.88,35278.0,158.2571,158.4506,158.1466,158.3677,35278.0
2021-01-14 11:50:00,171.91,171.98,171.62,171.71,24695.0,158.3953,158.4598,158.1281,158.2111,24695.0
2021-01-14 12:00:00,171.73,171.9,171.52,171.74,41062.0,158.2295,158.3861,158.036,158.2387,41062.0
2021-01-14 12:10:00,171.71,171.91,171.66,171.7,40433.0,158.2111,158.3953,158.165,158.2019,40433.0
2021-01-14 12:20:00,171.68,171.74,171.26,171.42,29253.0,158.1834,158.2387,157.7964,157.9439,29253.0
2021-01-14 12:30:00,171.44,171.72,171.2,171.26,46249.0,157.9623,158.2203,157.7412,157.7964,46249.0
2021-01-14 12:40:00,171.2,171.56,171.16,171.56,35370.0,157.7412,158.0729,157.7043,158.0729,35370.0
2021-01-14 12:50:00,171.56,171.87,171.51,171.75,29033.0,158.0729,158.3585,158.0268,158.2479,29033.0
2021-01-14 13:00:00,171.74,171.98,171.59,171.92,42006.0,158.2387,158.4598,158.1005,158.4046,42006.0
2021-01-14 13:10:00,171.9,171.96,171.81,171.91,30967.0,158.3861,158.4414,158.3032,158.3953,30967.0
2021-01-14 13:20:00,171.86,171.94,171.63,171.8,34126.0,158.3493,158.423,158.1374,158.294,34126.0
2021-01-14 13:30:00,171.79,172.25,171.76,172.24,48930.0,158.2848,158.7086,158.2571,158.6994,48930.0
2021-01-14 13:40:00,172.25,172.35,172.15,172.23,37934.0,158.7086,158.8008,158.6165,158.6902,37934.0
2021-01-14 13:50:00,172.23,172.36,172.14,172.27,52763.0,158.6902,158.81,158.6073,158.727,52763.0
2021-01-14 14:00:00,172.23,172.34,172.04,172.26,34885.0,158.6902,158.7915,158.5151,158.7178,34885.0
2021-01-14 14:10:00,172.26,172.35,172.15,172.28,34227.0,158.7178,158.8008,158.6165,158.7363,34227.0
2021-01-14 14:20:00,172.28,172.35,172.04,172.06,45116.0,158.7363,158.8008,158.5151,158.5336,45116.0
2021-01-14 14:30:00,172.06,172.15,171.66,171.85,92756.0,158.5336,158.6165,158.165,158.3401,92756.0
2021-01-14 14:40:00,171.85,171.98,171.74,171.74,70994.0,158.3401,158.4598,158.2387,158.2387,70994.0
2021-01-14 14:50:00,171.74,172.09,171.73,171.98,49620.0,158.2387,158.5612,158.2295,158.4598,49620.0
2021-01-14 15:00:00,171.96,172.12,171.93,172.04,35479.0,158.4414,158.5888,158.4138,158.5151,35479.0
2021-01-14 15:10:00,172.07,172.08,171.4,171.44,50514.0,158.5428,158.552,157.9254,157.9623,50514.0
2021-01-14 15:20:00,171.43,171.84,171.43,171.73,93685.0,157.9531,158.3308,157.9531,158.2295,93685.0
2021-01-14 15:30:00,171.65,171.89,171.49,171.71,138345.0,158.1558,158.3769,158.0084,158.2111,138345.0
2021-01-14 15:40:00,171.68,171.7,171.05,171.05,131880.0,158.1834,158.2019,157.603,157.603,131880.0
2021-01-14 15:50:00,171.0,171.11,170.15,170.39,409567.0,157.5569,157.6582,156.7737,156.9948,409567.0
2021-01-15 09:30:00,168.49,169.8,168.0,168.58,385751.0,155.2442,156.4512,154.7927,155.3271,385751.0
2021-01-15 09:40:00,168.56,170.6,168.56,170.43,48703.0,155.3087,157.1883,155.3087,157.0317,48703.0
2021-01-15 09:50:00,170.41,171.19,170.41,171.15,37750.0,157.0133,157.7319,157.0133,157.6951,37750.0
2021-01-15 10:00:00,171.16,171.29,169.73,169.73,102404.0,157.7043,157.8241,156.3867,156.3867,102404.0
2021-01-15 10:10:00,169.83,170.26,169.5,169.52,64250.0,156.4789,156.8751,156.1748,156.1932,64250.0
2021-01-15 10:20:00,169.45,169.62,168.75,169.3,73999.0,156.1287,156.2854,155.4838,155.9905,73999.0
2021-01-15 10:30:00,169.26,169.96,169.21,169.85,67790.0,155.9537,156.5986,155.9076,156.4973,67790.0
2021-01-15 10:40:00,169.89,170.05,169.56,169.71,53541.0,156.5341,156.6816,156.2301,156.3683,53541.0
2021-01-15 10:50:00,169.74,170.08,169.67,170.01,49076.0,156.3959,156.7092,156.3314,156.6447,49076.0
2021-01-15 11:00:00,169.99,170.0,169.44,169.51,56078.0,156.6263,156.6355,156.1195,156.184,56078.0
2021-01-15 11:10:00,169.49,170.32,169.45,170.27,43543.0,156.1656,156.9303,156.1287,156.8843,43543.0
2021-01-15 11:20:00,170.2,170.59,169.95,170.58,51999.0,156.8198,157.1791,156.5894,157.1699,51999.0
2021-01-15 11:30:00,170.53,170.62,170.19,170.59,27072.0,157.1238,157.2068,156.8106,157.1791,27072.0
2021-01-15 11:40:00,170.62,170.86,170.6,170.67,52830.0,157.2068,157.4279,157.1883,157.2528,52830.0
2021-01-15 11:50:00,170.7,171.17,170.46,171.17,67832.0,157.2805,157.7135,157.0593,157.7135,67832.0
2021-01-15 12:00:00,171.16,171.24,170.94,171.15,35030.0,157.7043,157.778,157.5016,157.6951,35030.0
2021-01-15 12:10:00,171.17,171.51,171.1,171.46,39135.0,157.7135,158.0268,157.649,157.9807,39135.0
2021-01-15 12:20:00,171.46,171.54,171.2,171.47,25723.0,157.9807,158.0544,157.7412,157.9899,25723.0
2021-01-15 12:30:00,171.44,171.59,171.24,171.57,26299.0,157.9623,158.1005,157.778,158.0821,26299.0
2021-01-15 12:40:00,171.52,171.92,171.52,171.92,45440.0,158.036,158.4046,158.036,158.4046,45440.0
2021-01-15 12:50:00,171.94,171.94,171.4,171.81,23790.0,158.423,158.423,157.9254,158.3032,23790.0
2021-01-15 13:00:00,171.8,171.81,171.23,171.35,41661.0,158.294,158.3032,157.7688,157.8794,41661.0
2021-01-15 13:10:00,171.35,171.57,171.27,171.35,52063.0,157.8794,158.0821,157.8057,157.8794,52063.0
2021-01-15 13:20:00,171.38,171.68,171.35,171.64,30575.0,157.907,158.1834,157.8794,158.1466,30575.0
2021-01-15 13:30:00,171.61,171.65,171.37,171.56,30257.0,158.1189,158.1558,157.8978,158.0729,30257.0
2021-01-15 13:40:00,171.55,171.64,171.19,171.19,28958.0,158.0636,158.1466,157.7319,157.7319,28958.0
2021-01-15 13:50:00,171.21,171.38,171.1,171.35,35563.0,157.7504,157.907,157.649,157.8794,35563.0
2021-01-15 14:00:00,171.42,171.7,171.22,171.62,40074.0,157.9439,158.2019,157.7596,158.1281,40074.0
2021-01-15 14:10:00,171.62,171.77,171.51,171.7,33142.0,158.1281,158.2664,158.0268,158.2019,33142.0
2021-01-15 14:20:00,171.67,171.79,171.52,171.7,39919.0,158.1742,158.2848,158.036,158.2019,39919.0
2021-01-15 14:30:00,171.72,171.81,171.55,171.7,62691.0,158.2203,158.3032,158.0636,158.2019,62691.0
2021-01-15 14:40:00,171.66,171.8,171.57,171.62,62959.0,158.165,158.294,158.0821,158.1281,62959.0
2021-01-15 14:50:00,171.65,171.69,171.41,171.45,35218.0,158.1558,158.1926,157.9347,157.9715,35218.0
2021-01-15 15:00:00,171.46,171.63,171.25,171.38,40886.0,157.9807,158.1374,157.7872,157.907,40886.0
2021-01-15 15:10:00,171.39,172.01,171.38,171.83,71598.0,157.9162,158.4875,157.907,158.3216,71598.0
2021-01-15 15:20:00,171.78,171.89,171.72,171.78,55142.0,158.2756,158.3769,158.2203,158.2756,55142.0
2021-01-15 15:30:00,171.78,171.85,171.44,171.47,84569.0,158.2756,158.3401,157.9623,157.9899,84569.0
2021-01-15 15:40:00,171.47,171.68,171.13,171.44,98866.0,157.9899,158.1834,157.6767,157.9623,98866.0
2021-01-15 15:50:00,171.46,171.56,171.22,171.3,214128.0,157.9807,158.0729,157.7596,157.8333,214128.0
2021-01-19 09:30:00,172.79,173.81,170.75,171.98,237493.0,159.7656,160.7087,157.8793,159.0166,237493.0
2021-01-19 09:40:00,172.0,172.19,171.35,171.57,81903.0,159.0351,159.2108,158.4341,158.6375,81903.0
2021-01-19 09:50:00,171.59,172.22,171.28,172.21,45240.0,158.656,159.2385,158.3694,159.2293,45240.0
2021-01-19 10:00:00,172.21,172.71,171.74,172.02,64630.0,159.2293,159.6916,158.7947,159.0536,64630.0
2021-01-19 10:10:00,172.04,172.47,171.68,171.75,58023.0,159.0721,159.4697,158.7392,158.804,58023.0
2021-01-19 10:20:00,171.72,172.03,171.51,171.94,64662.0,158.7762,159.0629,158.582,158.9796,64662.0
2021-01-19 10:30:00,171.97,172.47,171.91,172.28,52882.0,159.0074,159.4697,158.9519,159.294,52882.0
2021-01-19 10:40:00,172.25,172.63,172.09,172.63,44820.0,159.2663,159.6176,159.1183,159.6176,44820.0
2021-01-19 10:50:00,172.61,172.8,172.25,172.26,60877.0,159.5991,159.7748,159.2663,159.2755,60877.0
2021-01-19 11:00:00,172.2,172.67,172.04,172.38,35008.0,159.22,159.6546,159.0721,159.3865,35008.0
2021-01-19 11:10:00,172.31,172.6,172.16,172.38,47380.0,159.3217,159.5899,159.1831,159.3865,47380.0
2021-01-19 11:20:00,172.38,172.88,172.34,172.83,28350.0,159.3865,159.8488,159.3495,159.8026,28350.0
2021-01-19 11:30:00,172.77,173.13,172.42,173.13,40319.0,159.7471,160.0799,159.4235,160.0799,40319.0
2021-01-19 11:40:00,173.17,173.18,172.72,172.77,39104.0,160.1169,160.1262,159.7008,159.7471,39104.0
2021-01-19 11:50:00,172.81,173.02,172.6,172.64,21866.0,159.7841,159.9782,159.5899,159.6269,21866.0
2021-01-19 12:00:00,172.61,172.79,172.46,172.66,27865.0,159.5991,159.7656,159.4604,159.6454,27865.0
2021-01-19 12:10:00,172.65,172.69,172.11,172.42,27862.0,159.6361,159.6731,159.1368,159.4235,27862.0
2021-01-19 12:20:00,172.42,172.42,171.67,171.72,38359.0,159.4235,159.4235,158.73,158.7762,38359.0
2021-01-19 12:30:00,171.69,171.96,171.66,171.9,24874.0,158.7485,158.9981,158.7207,158.9427,24874.0
2021-01-19 12:40:00,171.88,172.12,171.6,171.64,34198.0,158.9242,159.1461,158.6653,158.7023,34198.0
2021-01-19 12:50:00,171.63,171.93,171.6,171.92,23679.0,158.693,158.9704,158.6653,158.9611,23679.0
2021-01-19 13:00:00,171.92,172.05,171.82,171.84,34749.0,158.9611,159.0813,158.8687,158.8872,34749.0
2021-01-19 13:10:00,171.81,171.83,171.55,171.66,19615.0,158.8594,158.8779,158.619,158.7207,19615.0
2021-01-19 13:20:00,171.65,171.83,171.62,171.63,27731.0,158.7115,158.8779,158.6838,158.693,27731.0
2021-01-19 13:30:00,171.63,172.04,171.62,171.73,26545.0,158.693,159.0721,158.6838,158.7855,26545.0
2021-01-19 13:40:00,171.74,171.81,171.54,171.75,33683.0,158.7947,158.8594,158.6098,158.804,33683.0
2021-01-19 13:50:00,171.75,171.84,171.56,171.61,33202.0,158.804,158.8872,158.6283,158.6745,33202.0
2021-01-19 14:00:00,171.61,171.93,171.43,171.83,41494.0,158.6745,158.9704,158.5081,158.8779,41494.0
2021-01-19 14:10:00,171.86,171.86,171.64,171.67,30747.0,158.9057,158.9057,158.7023,158.73,30747.0
2021-01-19 14:20:00,171.68,171.88,171.62,171.76,26979.0,158.7392,158.9242,158.6838,158.8132,26979.0
2021-01-19 14:30:00,171.79,171.86,171.53,171.61,58415.0,158.8409,158.9057,158.6005,158.6745,58415.0
2021-01-19 14:40:00,171.6,171.65,171.3,171.56,70446.0,158.6653,158.7115,158.3879,158.6283,70446.0
2021-01-19 14:50:00,171.55,171.58,171.13,171.27,33581.0,158.619,158.6468,158.2307,158.3601,33581.0
2021-01-19 15:00:00,171.33,171.35,171.13,171.24,33282.0,158.4156,158.4341,158.2307,158.3324,33282.0
2021-01-19 15:10:00,171.25,171.3,171.08,171.29,37229.0,158.3416,158.3879,158.1845,158.3786,37229.0
2021-01-19 15:20:00,171.3,171.35,171.11,171.25,36433.0,158.3879,158.4341,158.2122,158.3416,36433.0
2021-01-19 15:30:00,171.25,171.34,171.09,171.25,61778.0,158.3416,158.4249,158.1937,158.3416,61778.0
2021-01-19 15:40:00,171.25,171.39,171.14,171.14,75008.0,158.3416,158.4711,158.2399,158.2399,75008.0
2021-01-19 15:50:00,171.17,171.36,170.64,170.72,164364.0,158.2677,158.4434,157.7776,157.8516,164364.0
2021-01-20 09:30:00,171.24,171.35,169.66,169.85,116668.0,158.3324,158.4341,156.8715,157.0472,116668.0
2021-01-20 09:40:00,169.97,170.65,169.65,169.9,52101.0,157.1581,157.7869,156.8623,157.0934,52101.0
2021-01-20 09:50:00,169.99,170.75,169.9,170.75,52183.0,157.1766,157.8793,157.0934,157.8793,52183.0
2021-01-20 10:00:00,170.74,171.31,170.61,171.25,44641.0,157.8701,158.3971,157.7499,158.3416,44641.0
2021-01-20 10:10:00,171.29,171.9,171.24,171.5,41263.0,158.3786,158.9427,158.3324,158.5728,41263.0
2021-01-20 10:20:00,171.54,172.32,171.54,172.26,54716.0,158.6098,159.331,158.6098,159.2755,54716.0
2021-01-20 10:30:00,172.28,173.02,172.28,172.93,90715.0,159.294,159.9782,159.294,159.895,90715.0
2021-01-20 10:40:00,172.93,173.17,172.68,173.11,87251.0,159.895,160.1169,159.6639,160.0614,87251.0
2021-01-20 10:50:00,173.1,173.31,172.89,173.15,60837.0,160.0522,160.2464,159.858,160.0984,60837.0
2021-01-20 11:00:00,173.15,173.28,172.8,172.95,47237.0,160.0984,160.2186,159.7748,159.9135,47237.0
2021-01-20 11:10:00,173.0,173.64,172.85,173.59,48116.0,159.9597,160.5515,159.821,160.5053,48116.0
2021-01-20 11:20:00,173.55,173.56,172.77,172.81,27095.0,160.4683,160.4775,159.7471,159.7841,27095.0
2021-01-20 11:30:00,172.83,173.2,172.52,173.0,32781.0,159.8026,160.1447,159.5159,159.9597,32781.0
2021-01-20 11:40:00,172.96,173.17,172.88,172.89,36150.0,159.9228,160.1169,159.8488,159.858,36150.0
2021-01-20 11:50:00,172.88,173.1,172.76,173.09,44845.0,159.8488,160.0522,159.7378,160.043,44845.0
2021-01-20 12:00:00,173.07,173.17,172.96,173.02,57096.0,160.0245,160.1169,159.9228,159.9782,57096.0
2021-01-20 12:10:00,173.02,173.89,173.02,173.89,72623.0,159.9782,160.7827,159.9782,160.7827,72623.0
2021-01-20 12:20:00,173.87,173.92,173.4,173.68,48931.0,160.7642,160.8104,160.3296,160.5885,48931.0
2021-01-20 12:30:00,173.68,173.87,173.59,173.67,31106.0,160.5885,160.7642,160.5053,160.5792,31106.0
2021-01-20 12:40:00,173.66,173.82,173.42,173.7,45444.0,160.57,160.7179,160.3481,160.607,45444.0
2021-01-20 12:50:00,173.68,173.84,173.63,173.68,35031.0,160.5885,160.7364,160.5422,160.5885,35031.0
2021-01-20 13:00:00,173.7,173.77,173.55,173.73,34747.0,160.607,160.6717,160.4683,160.6347,34747.0
2021-01-20 13:10:00,173.72,173.72,173.48,173.54,31521.0,160.6255,160.6255,160.4036,160.459,31521.0
2021-01-20 13:20:00,173.53,173.58,173.29,173.36,45885.0,160.4498,160.496,160.2279,160.2926,45885.0
2021-01-20 13:30:00,173.37,173.57,173.34,173.38,45954.0,160.3018,160.4868,160.2741,160.3111,45954.0
2021-01-20 13:40:00,173.38,173.65,173.35,173.65,21116.0,160.3111,160.5607,160.2834,160.5607,21116.0
2021-01-20 13:50:00,173.69,174.05,173.68,173.86,47305.0,160.5977,160.9306,160.5885,160.7549,47305.0
2021-01-20 14:00:00,173.87,173.98,173.66,173.66,30268.0,160.7642,160.8659,160.57,160.57,30268.0
2021-01-20 14:10:00,173.66,173.73,173.1,173.19,36098.0,160.57,160.6347,160.0522,160.1354,36098.0
2021-01-20 14:20:00,173.17,173.19,172.82,173.0,27244.0,160.1169,160.1354,159.7933,159.9597,27244.0
2021-01-20 14:30:00,172.99,173.31,172.94,173.07,51246.0,159.9505,160.2464,159.9043,160.0245,51246.0
2021-01-20 14:40:00,173.05,173.05,172.73,172.91,42310.0,160.006,160.006,159.7101,159.8765,42310.0
2021-01-20 14:50:00,172.89,173.04,172.67,173.02,42480.0,159.858,159.9967,159.6546,159.9782,42480.0
2021-01-20 15:00:00,173.0,173.01,172.54,172.58,34723.0,159.9597,159.969,159.5344,159.5714,34723.0
2021-01-20 15:10:00,172.58,172.73,172.4,172.63,41531.0,159.5714,159.7101,159.405,159.6176,41531.0
2021-01-20 15:20:00,172.61,172.94,172.57,172.79,41777.0,159.5991,159.9043,159.5621,159.7656,41777.0
2021-01-20 15:30:00,172.82,173.12,172.8,172.9,59619.0,159.7933,160.0707,159.7748,159.8673,59619.0
2021-01-20 15:40:00,172.92,173.32,172.87,172.87,106205.0,159.8858,160.2556,159.8395,159.8395,106205.0
2021-01-20 15:50:00,172.96,173.1,172.34,172.39,412637.0,159.9228,160.0522,159.3495,159.3957,412637.0
2021-01-21 09:30:00,173.59,174.63,173.0,173.75,138971.0,160.5053,161.4669,159.9597,160.6532,138971.0
2021-01-21 09:40:00,173.72,174.04,172.88,173.66,66877.0,160.6255,160.9213,159.8488,160.57,66877.0
2021-01-21 09:50:00,173.53,174.0,172.96,173.83,74327.0,160.4498,160.8844,159.9228,160.7272,74327.0
2021-01-21 10:00:00,173.79,174.46,173.25,174.37,104993.0,160.6902,161.3097,160.1909,161.2265,104993.0
2021-01-21 10:10:00,174.35,175.07,174.2,174.9,98328.0,161.208,161.8737,161.0693,161.7165,98328.0
2021-01-21 10:20:00,174.85,175.05,174.56,174.77,102769.0,161.6703,161.8552,161.4021,161.5963,102769.0
2021-01-21 10:30:00,174.8,174.93,174.41,174.44,74260.0,161.6241,161.7443,161.2635,161.2912,74260.0
2021-01-21 10:40:00,174.46,174.6,174.26,174.35,57193.0,161.3097,161.4391,161.1248,161.208,57193.0
2021-01-21 10:50:00,174.38,174.5,174.09,174.5,38788.0,161.2357,161.3467,160.9676,161.3467,38788.0
2021-01-21 11:00:00,174.5,174.97,174.46,174.78,60857.0,161.3467,161.7812,161.3097,161.6056,60857.0
2021-01-21 11:10:00,174.78,174.8,174.34,174.47,41025.0,161.6056,161.6241,161.1987,161.3189,41025.0
2021-01-21 11:20:00,174.5,174.58,174.18,174.53,29109.0,161.3467,161.4206,161.0508,161.3744,29109.0
2021-01-21 11:30:00,174.5,174.5,174.0,174.25,29686.0,161.3467,161.3467,160.8844,161.1155,29686.0
2021-01-21 11:40:00,174.25,174.55,174.18,174.37,46395.0,161.1155,161.3929,161.0508,161.2265,46395.0
2021-01-21 11:50:00,174.38,174.38,174.11,174.31,30211.0,161.2357,161.2357,160.9861,161.171,30211.0
2021-01-21 12:00:00,174.3,174.34,173.7,173.87,44215.0,161.1617,161.1987,160.607,160.7642,44215.0
2021-01-21 12:10:00,173.89,174.07,173.79,173.93,28981.0,160.7827,160.9491,160.6902,160.8196,28981.0
2021-01-21 12:20:00,173.96,174.39,173.9,174.39,21350.0,160.8474,161.245,160.7919,161.245,21350.0
2021-01-21 12:30:00,174.38,174.42,173.64,173.68,39490.0,161.2357,161.2727,160.5515,160.5885,39490.0
2021-01-21 12:40:00,173.69,173.8,173.37,173.47,37104.0,160.5977,160.6994,160.3018,160.3943,37104.0
2021-01-21 12:50:00,173.5,173.54,173.0,173.54,46164.0,160.422,160.459,159.9597,160.459,46164.0
2021-01-21 13:00:00,173.55,173.65,173.16,173.2,34515.0,160.4683,160.5607,160.1077,160.1447,34515.0
2021-01-21 13:10:00,173.2,173.2,173.02,173.18,46381.0,160.1447,160.1447,159.9782,160.1262,46381.0
2021-01-21 13:20:00,173.2,173.27,173.0,173.03,43857.0,160.1447,160.2094,159.9597,159.9875,43857.0
2021-01-21 13:30:00,173.03,173.61,173.0,173.44,42919.0,159.9875,160.5238,159.9597,160.3666,42919.0
2021-01-21 13:40:00,173.45,173.81,173.33,173.57,68929.0,160.3758,160.7087,160.2649,160.4868,68929.0
2021-01-21 13:50:00,173.6,173.72,173.5,173.52,60200.0,160.5145,160.6255,160.422,160.4405,60200.0
2021-01-21 14:00:00,173.53,173.59,173.12,173.15,31091.0,160.4498,160.5053,160.0707,160.0984,31091.0
2021-01-21 14:10:00,173.15,173.55,173.1,173.46,38849.0,160.0984,160.4683,160.0522,160.3851,38849.0
2021-01-21 14:20:00,173.42,173.47,173.08,173.23,46320.0,160.3481,160.3943,160.0337,160.1724,46320.0
2021-01-21 14:30:00,173.22,173.32,173.02,173.09,49013.0,160.1632,160.2556,159.9782,160.043,49013.0
2021-01-21 14:40:00,173.09,173.13,172.92,172.96,48453.0,160.043,160.0799,159.8858,159.9228,48453.0
2021-01-21 14:50:00,172.94,173.22,172.72,173.22,53440.0,159.9043,160.1632,159.7008,160.1632,53440.0
2021-01-21 15:00:00,173.22,173.43,173.0,173.04,60660.0,160.1632,160.3573,159.9597,159.9967,60660.0
2021-01-21 15:10:00,173.02,173.07,172.87,172.99,37324.0,159.9782,160.0245,159.8395,159.9505,37324.0
2021-01-21 15:20:00,173.0,173.13,172.94,173.09,66517.0,159.9597,160.0799,159.9043,160.043,66517.0
2021-01-21 15:30:00,173.1,173.1,172.77,172.84,70057.0,160.0522,160.0522,159.7471,159.8118,70057.0
2021-01-21 15:40:00,172.84,173.1,172.81,172.98,121302.0,159.8118,160.0522,159.7841,159.9412,121302.0
2021-01-21 15:50:00,172.98,173.07,172.26,172.34,512282.0,159.9412,160.0245,159.2755,159.3495,512282.0
2021-01-22 09:30:00,171.89,172.79,171.28,171.46,134253.0,158.9334,159.7656,158.3694,158.5358,134253.0
2021-01-22 09:40:00,171.46,172.28,171.03,172.2,59658.0,158.5358,159.294,158.1382,159.22,59658.0
2021-01-22 09:50:00,172.18,173.05,172.18,173.02,69876.0,159.2015,160.006,159.2015,159.9782,69876.0
2021-01-22 10:00:00,172.96,173.36,172.93,173.13,55012.0,159.9228,160.2926,159.895,160.0799,55012.0
2021-01-22 10:10:00,173.12,173.12,172.6,172.94,39215.0,160.0707,160.0707,159.5899,159.9043,39215.0
2021-01-22 10:20:00,172.98,173.08,172.35,172.58,65763.0,159.9412,160.0337,159.3587,159.5714,65763.0
2021-01-22 10:30:00,172.58,172.74,171.88,171.97,68396.0,159.5714,159.7193,158.9242,159.0074,68396.0
2021-01-22 10:40:00,172.0,172.71,171.85,172.63,56000.0,159.0351,159.6916,158.8964,159.6176,56000.0
2021-01-22 10:50:00,172.66,172.83,172.39,172.81,53005.0,159.6454,159.8026,159.3957,159.7841,53005.0
2021-01-22 11:00:00,172.76,173.21,172.73,173.17,47402.0,159.7378,160.1539,159.7101,160.1169,47402.0
2021-01-22 11:10:00,173.17,173.21,172.66,172.98,65319.0,160.1169,160.1539,159.6454,159.9412,65319.0
2021-01-22 11:20:00,173.01,173.08,172.77,172.95,27029.0,159.969,160.0337,159.7471,159.9135,27029.0
2021-01-22 11:30:00,172.93,173.54,172.91,173.48,34779.0,159.895,160.459,159.8765,160.4036,34779.0
2021-01-22 11:40:00,173.54,173.68,173.48,173.67,35565.0,160.459,160.5885,160.4036,160.5792,35565.0
2021-01-22 11:50:00,173.67,173.96,173.62,173.88,36051.0,160.5792,160.8474,160.533,160.7734,36051.0
2021-01-22 12:00:00,173.85,174.12,173.63,173.63,26273.0,160.7457,160.9953,160.5422,160.5422,26273.0
2021-01-22 12:10:00,173.66,173.89,173.64,173.75,40338.0,160.57,160.7827,160.5515,160.6532,40338.0
2021-01-22 12:20:00,173.75,173.92,173.51,173.67,37810.0,160.6532,160.8104,160.4313,160.5792,37810.0
2021-01-22 12:30:00,173.66,173.77,173.35,173.62,41886.0,160.57,160.6717,160.2834,160.533,41886.0
2021-01-22 12:40:00,173.65,173.89,173.38,173.49,49817.0,160.5607,160.7827,160.3111,160.4128,49817.0
2021-01-22 12:50:00,173.53,173.7,173.31,173.33,50882.0,160.4498,160.607,160.2464,160.2649,50882.0
2021-01-22 13:00:00,173.38,173.46,173.06,173.12,35364.0,160.3111,160.3851,160.0152,160.0707,35364.0
2021-01-22 13:10:00,173.15,173.25,172.97,173.14,26818.0,160.0984,160.1909,159.932,160.0892,26818.0
2021-01-22 13:20:00,173.14,173.4,173.09,173.15,27965.0,160.0892,160.3296,160.043,160.0984,27965.0
2021-01-22 13:30:00,173.15,173.36,173.01,173.17,30057.0,160.0984,160.2926,159.969,160.1169,30057.0
2021-01-22 13:40:00,173.17,173.41,173.09,173.09,32809.0,160.1169,160.3388,160.043,160.043,32809.0
2021-01-22 13:50:00,173.12,173.15,172.83,172.86,26374.0,160.0707,160.0984,159.8026,159.8303,26374.0
2021-01-22 14:00:00,172.86,173.18,172.67,173.05,38244.0,159.8303,160.1262,159.6546,160.006,38244.0
2021-01-22 14:10:00,173.02,173.09,172.92,172.97,31131.0,159.9782,160.043,159.8858,159.932,31131.0
2021-01-22 14:20:00,172.99,173.06,172.73,172.75,37521.0,159.9505,160.0152,159.7101,159.7286,37521.0
2021-01-22 14:30:00,172.75,173.0,172.73,172.94,33746.0,159.7286,159.9597,159.7101,159.9043,33746.0
2021-01-22 14:40:00,172.97,173.04,172.72,173.03,54422.0,159.932,159.9967,159.7008,159.9875,54422.0
2021-01-22 14:50:00,173.02,173.05,172.9,172.92,39114.0,159.9782,160.006,159.8673,159.8858,39114.0
2021-01-22 15:00:00,172.92,173.04,172.92,172.93,44561.0,159.8858,159.9967,159.8858,159.895,44561.0
2021-01-22 15:10:00,172.94,173.41,172.8,173.29,52080.0,159.9043,160.3388,159.7748,160.2279,52080.0
2021-01-22 15:20:00,173.28,173.3,172.98,173.24,68818.0,160.2186,160.2371,159.9412,160.1816,68818.0
2021-01-22 15:30:00,173.22,173.27,172.88,172.9,75491.0,160.1632,160.2094,159.8488,159.8673,75491.0
2021-01-22 15:40:00,172.91,173.09,172.75,173.02,113435.0,159.8765,160.043,159.7286,159.9782,113435.0
2021-01-22 15:50:00,173.02,173.03,172.34,172.35,320987.0,159.9782,159.9875,159.3495,159.3587,320987.0
2021-01-25 09:30:00,172.91,173.92,172.64,172.94,117694.0,159.8765,160.8104,159.6269,159.9043,117694.0
2021-01-25 09:40:00,172.9,173.4,172.72,172.9,50250.0,159.8673,160.3296,159.7008,159.8673,50250.0
2021-01-25 09:50:00,172.94,174.02,172.8,173.65,79724.0,159.9043,160.9029,159.7748,160.5607,79724.0
2021-01-25 10:00:00,173.53,174.74,173.34,174.26,49856.0,160.4498,161.5686,160.2741,161.1248,49856.0
2021-01-25 10:10:00,174.18,174.96,174.18,174.94,60761.0,161.0508,161.772,161.0508,161.7535,60761.0
2021-01-25 10:20:00,174.84,174.91,174.43,174.88,40724.0,161.661,161.7258,161.2819,161.698,40724.0
2021-01-25 10:30:00,174.86,175.15,174.65,175.03,77764.0,161.6795,161.9477,161.4854,161.8367,77764.0
2021-01-25 10:40:00,175.01,175.02,174.1,174.15,52529.0,161.8182,161.8275,160.9768,161.0231,52529.0
2021-01-25 10:50:00,174.11,174.22,172.5,172.71,59274.0,160.9861,161.0878,159.4974,159.6916,59274.0
2021-01-25 11:00:00,172.74,173.06,171.64,171.72,64270.0,159.7193,160.0152,158.7023,158.7762,64270.0
2021-01-25 11:10:00,171.83,172.4,171.44,172.35,83182.0,158.8779,159.405,158.5173,159.3587,83182.0
2021-01-25 11:20:00,172.26,172.84,172.15,172.52,33897.0,159.2755,159.8118,159.1738,159.5159,33897.0
2021-01-25 11:30:00,172.56,173.43,172.27,172.9,31570.0,159.5529,160.3573,159.2848,159.8673,31570.0
2021-01-25 11:40:00,172.9,173.72,172.86,173.21,45728.0,159.8673,160.6255,159.8303,160.1539,45728.0
2021-01-25 11:50:00,173.21,173.62,173.02,173.62,29305.0,160.1539,160.533,159.9782,160.533,29305.0
2021-01-25 12:00:00,173.6,173.65,172.97,173.25,33465.0,160.5145,160.5607,159.932,160.1909,33465.0
2021-01-25 12:10:00,173.25,173.31,172.67,172.84,24893.0,160.1909,160.2464,159.6546,159.8118,24893.0
2021-01-25 12:20:00,172.84,173.3,172.58,173.19,21317.0,159.8118,160.2371,159.5714,160.1354,21317.0
2021-01-25 12:30:00,173.15,173.57,173.04,173.27,19918.0,160.0984,160.4868,159.9967,160.2094,19918.0
2021-01-25 12:40:00,173.29,173.33,173.01,173.15,25052.0,160.2279,160.2649,159.969,160.0984,25052.0
2021-01-25 12:50:00,173.09,173.34,172.81,173.03,27266.0,160.043,160.2741,159.7841,159.9875,27266.0
2021-01-25 13:00:00,172.99,173.16,172.87,172.92,23945.0,159.9505,160.1077,159.8395,159.8858,23945.0
2021-01-25 13:10:00,173.0,173.4,172.88,173.38,22924.0,159.9597,160.3296,159.8488,160.3111,22924.0
2021-01-25 13:20:00,173.33,173.4,173.04,173.12,22252.0,160.2649,160.3296,159.9967,160.0707,22252.0
2021-01-25 13:30:00,173.14,173.36,172.96,173.34,39212.0,160.0892,160.2926,159.9228,160.2741,39212.0
2021-01-25 13:40:00,173.3,173.78,173.26,173.77,42441.0,160.2371,160.6809,160.2001,160.6717,42441.0
2021-01-25 13:50:00,173.79,174.15,173.72,173.76,80011.0,160.6902,161.0231,160.6255,160.6625,80011.0
2021-01-25 14:00:00,173.75,173.87,173.53,173.64,39407.0,160.6532,160.7642,160.4498,160.5515,39407.0
2021-01-25 14:10:00,173.63,173.8,173.46,173.68,37260.0,160.5422,160.6994,160.3851,160.5885,37260.0
2021-01-25 14:20:00,173.67,173.95,173.63,173.9,38331.0,160.5792,160.8381,160.5422,160.7919,38331.0
2021-01-25 14:30:00,173.92,174.13,173.82,174.03,30425.0,160.8104,161.0046,160.7179,160.9121,30425.0
2021-01-25 14:40:00,174.05,174.14,173.89,173.97,34918.0,160.9306,161.0138,160.7827,160.8566,34918.0
2021-01-25 14:50:00,174.02,174.08,173.49,173.78,46617.0,160.9029,160.9583,160.4128,160.6809,46617.0
2021-01-25 15:00:00,173.81,173.88,173.64,173.77,24689.0,160.7087,160.7734,160.5515,160.6717,24689.0
2021-01-25 15:10:00,173.77,173.78,173.17,173.66,29915.0,160.6717,160.6809,160.1169,160.57,29915.0
2021-01-25 15:20:00,173.66,173.94,173.56,173.72,35409.0,160.57,160.8289,160.4775,160.6255,35409.0
2021-01-25 15:30:00,173.72,173.91,173.4,173.53,47320.0,160.6255,160.8011,160.3296,160.4498,47320.0
2021-01-25 15:40:00,173.56,173.83,173.4,173.58,63247.0,160.4775,160.7272,160.3296,160.496,63247.0
2021-01-25 15:50:00,173.55,174.24,173.55,174.1,228070.0,160.4683,161.1063,160.4683,160.9768,228070.0
2021-01-26 09:30:00,174.49,174.69,174.01,174.4,85709.0,161.3374,161.5223,160.8936,161.2542,85709.0
2021-01-26 09:40:00,174.4,174.9,173.83,174.66,42853.0,161.2542,161.7165,160.7272,161.4946,42853.0
2021-01-26 09:50:00,174.75,174.75,173.67,173.68,42469.0,161.5778,161.5778,160.5792,160.5885,42469.0
2021-01-26 10:00:00,173.75,174.43,173.6,173.88,44058.0,160.6532,161.2819,160.5145,160.7734,44058.0
2021-01-26 10:10:00,173.8,173.8,173.08,173.2,50592.0,160.6994,160.6994,160.0337,160.1447,50592.0
2021-01-26 10:20:00,173.2,173.81,173.0,173.81,44755.0,160.1447,160.7087,159.9597,160.7087,44755.0
2021-01-26 10:30:00,173.8,173.98,173.56,173.91,44330.0,160.6994,160.8659,160.4775,160.8011,44330.0
2021-01-26 10:40:00,173.88,174.2,173.69,173.79,47699.0,160.7734,161.0693,160.5977,160.6902,47699.0
2021-01-26 10:50:00,173.77,173.87,173.62,173.63,43003.0,160.6717,160.7642,160.533,160.5422,43003.0
2021-01-26 11:00:00,173.63,174.11,173.52,173.8,33743.0,160.5422,160.9861,160.4405,160.6994,33743.0
2021-01-26 11:10:00,173.84,174.1,173.66,174.06,31109.0,160.7364,160.9768,160.57,160.9398,31109.0
2021-01-26 11:20:00,174.15,174.33,173.96,174.09,36948.0,161.0231,161.1895,160.8474,160.9676,36948.0
2021-01-26 11:30:00,174.0,174.11,173.82,173.85,26201.0,160.8844,160.9861,160.7179,160.7457,26201.0
2021-01-26 11:40:00,173.92,173.95,173.45,173.47,32666.0,160.8104,160.8381,160.3758,160.3943,32666.0
2021-01-26 11:50:00,173.5,173.58,173.36,173.37,37624.0,160.422,160.496,160.2926,160.3018,37624.0
2021-01-26 12:00:00,173.43,173.65,173.36,173.59,22537.0,160.3573,160.5607,160.2926,160.5053,22537.0
2021-01-26 12:10:00,173.57,173.66,173.34,173.46,28504.0,160.4868,160.57,160.2741,160.3851,28504.0
2021-01-26 12:20:00,173.46,173.46,173.18,173.37,18006.0,160.3851,160.3851,160.1262,160.3018,18006.0
2021-01-26 12:30:00,173.37,173.62,173.33,173.55,20883.0,160.3018,160.533,160.2649,160.4683,20883.0
2021-01-26 12:40:00,173.53,173.54,173.04,173.43,26665.0,160.4498,160.459,159.9967,160.3573,26665.0
2021-01-26 12:50:00,173.39,173.7,173.23,173.4,29109.0,160.3203,160.607,160.1724,160.3296,29109.0
2021-01-26 13:00:00,173.36,173.61,173.32,173.58,28690.0,160.2926,160.5238,160.2556,160.496,28690.0
2021-01-26 13:10:00,173.57,173.7,173.46,173.48,30172.0,160.4868,160.607,160.3851,160.4036,30172.0
2021-01-26 13:20:00,173.47,173.72,173.38,173.61,22367.0,160.3943,160.6255,160.3111,160.5238,22367.0
2021-01-26 13:30:00,173.59,173.64,173.35,173.64,40617.0,160.5053,160.5515,160.2834,160.5515,40617.0
2021-01-26 13:40:00,173.6,173.73,173.44,173.5,28679.0,160.5145,160.6347,160.3666,160.422,28679.0
2021-01-26 13:50:00,173.5,173.65,173.45,173.54,24992.0,160.422,160.5607,160.3758,160.459,24992.0
2021-01-26 14:00:00,173.53,173.65,173.21,173.47,28154.0,160.4498,160.5607,160.1539,160.3943,28154.0
2021-01-26 14:10:00,173.49,173.65,173.39,173.55,25568.0,160.4128,160.5607,160.3203,160.4683,25568.0
2021-01-26 14:20:00,173.55,173.56,173.18,173.34,43992.0,160.4683,160.4775,160.1262,160.2741,43992.0
2021-01-26 14:30:00,173.35,173.44,173.24,173.34,32264.0,160.2834,160.3666,160.1816,160.2741,32264.0
2021-01-26 14:40:00,173.34,173.44,173.13,173.33,62240.0,160.2741,160.3666,160.0799,160.2649,62240.0
2021-01-26 14:50:00,173.32,173.53,173.04,173.53,50886.0,160.2556,160.4498,159.9967,160.4498,50886.0
2021-01-26 15:00:00,173.52,173.67,173.37,173.65,36188.0,160.4405,160.5792,160.3018,160.5607,36188.0
2021-01-26 15:10:00,173.68,173.8,173.57,173.66,34071.0,160.5885,160.6994,160.4868,160.57,34071.0
2021-01-26 15:20:00,173.68,174.17,173.61,174.14,38310.0,160.5885,161.0415,160.5238,161.0138,38310.0
2021-01-26 15:30:00,174.14,174.4,173.93,173.98,76095.0,161.0138,161.2542,160.8196,160.8659,76095.0
2021-01-26 15:40:00,174.03,174.6,173.9,173.93,71926.0,160.9121,161.4391,160.7919,160.8196,71926.0
2021-01-26 15:50:00,173.99,174.16,173.6,173.7,147344.0,160.8751,161.0323,160.5145,160.607,147344.0
2021-01-27 09:30:00,171.04,171.86,169.33,170.59,165515.0,158.1475,158.9057,156.5664,157.7314,165515.0
2021-01-27 09:40:00,170.48,171.05,168.0,169.19,240374.0,157.6297,158.1567,155.3366,156.4369,240374.0
2021-01-27 09:50:00,169.17,170.52,168.52,169.86,169127.0,156.4184,157.6667,155.8174,157.0564,169127.0
2021-01-27 10:00:00,169.86,171.39,169.73,170.67,102067.0,157.0564,158.4711,156.9362,157.8054,102067.0
2021-01-27 10:10:00,170.73,170.84,169.77,170.28,171894.0,157.8608,157.9626,156.9732,157.4448,171894.0
2021-01-27 10:20:00,170.36,171.12,170.28,170.84,54666.0,157.5187,158.2214,157.4448,157.9626,54666.0
2021-01-27 10:30:00,170.84,171.39,170.35,170.9,83237.0,157.9626,158.4711,157.5095,158.018,83237.0
2021-01-27 10:40:00,170.95,171.56,170.82,171.08,135718.0,158.0643,158.6283,157.9441,158.1845,135718.0
2021-01-27 10:50:00,171.01,171.65,170.81,171.65,79384.0,158.1197,158.7115,157.9348,158.7115,79384.0
2021-01-27 11:00:00,171.69,171.79,171.07,171.15,65977.0,158.7485,158.8409,158.1752,158.2492,65977.0
2021-01-27 11:10:00,171.14,171.54,170.6,171.24,51923.0,158.2399,158.6098,157.7406,158.3324,51923.0
2021-01-27 11:20:00,171.13,171.62,170.69,171.17,91731.0,158.2307,158.6838,157.8239,158.2677,91731.0
2021-01-27 11:30:00,171.04,171.34,170.96,171.15,47959.0,158.1475,158.4249,158.0735,158.2492,47959.0
2021-01-27 11:40:00,171.17,171.44,170.5,170.5,44560.0,158.2677,158.5173,157.6482,157.6482,44560.0
2021-01-27 11:50:00,170.53,170.62,169.8,169.8,76537.0,157.6759,157.7591,157.0009,157.0009,76537.0
2021-01-27 12:00:00,169.75,170.34,169.75,169.93,38858.0,156.9547,157.5002,156.9547,157.1211,38858.0
2021-01-27 12:10:00,169.94,170.23,169.66,169.98,37785.0,157.1304,157.3985,156.8715,157.1674,37785.0
2021-01-27 12:20:00,170.0,170.24,169.63,169.94,48433.0,157.1859,157.4078,156.8438,157.1304,48433.0
2021-01-27 12:30:00,169.93,170.61,169.86,170.61,48565.0,157.1211,157.7499,157.0564,157.7499,48565.0
2021-01-27 12:40:00,170.61,170.87,170.44,170.8,43905.0,157.7499,157.9903,157.5927,157.9256,43905.0
2021-01-27 12:50:00,170.75,171.16,170.55,171.14,32886.0,157.8793,158.2584,157.6944,158.2399,32886.0
2021-01-27 13:00:00,171.06,171.08,170.72,171.02,38507.0,158.166,158.1845,157.8516,158.129,38507.0
2021-01-27 13:10:00,171.04,171.18,170.65,171.09,42429.0,158.1475,158.2769,157.7869,158.1937,42429.0
2021-01-27 13:20:00,171.15,171.29,170.85,171.1,29631.0,158.2492,158.3786,157.9718,158.203,29631.0
2021-01-27 13:30:00,171.08,171.34,171.03,171.22,43560.0,158.1845,158.4249,158.1382,158.3139,43560.0
2021-01-27 13:40:00,171.22,171.55,171.04,171.34,33508.0,158.3139,158.619,158.1475,158.4249,33508.0
2021-01-27 13:50:00,171.31,171.82,171.17,171.34,53319.0,158.3971,158.8687,158.2677,158.4249,53319.0
2021-01-27 14:00:00,171.21,171.56,170.68,171.33,48816.0,158.3047,158.6283,157.8146,158.4156,48816.0
2021-01-27 14:10:00,171.37,171.5,170.46,170.57,49408.0,158.4526,158.5728,157.6112,157.7129,49408.0
2021-01-27 14:20:00,170.6,170.71,170.2,170.2,42369.0,157.7406,157.8424,157.3708,157.3708,42369.0
2021-01-27 14:30:00,170.12,170.23,169.3,169.52,89151.0,157.2968,157.3985,156.5386,156.7421,89151.0
2021-01-27 14:40:00,169.52,169.92,168.9,169.04,73280.0,156.7421,157.1119,156.1688,156.2982,73280.0
2021-01-27 14:50:00,169.07,169.3,168.23,168.7,67661.0,156.326,156.5386,155.5493,155.9839,67661.0
2021-01-27 15:00:00,168.63,168.77,168.21,168.36,61056.0,155.9191,156.0486,155.5308,155.6695,61056.0
2021-01-27 15:10:00,168.37,168.99,168.14,168.62,82573.0,155.6787,156.252,155.4661,155.9099,82573.0
2021-01-27 15:20:00,168.56,168.83,167.93,168.1,86829.0,155.8544,156.1041,155.2719,155.4291,86829.0
2021-01-27 15:30:00,168.08,168.14,167.04,167.32,109644.0,155.4106,155.4661,154.449,154.7079,109644.0
2021-01-27 15:40:00,167.34,167.56,167.14,167.32,166301.0,154.7264,154.9298,154.5414,154.7079,166301.0
2021-01-27 15:50:00,167.26,168.07,167.11,167.6,239315.0,154.6524,155.4013,154.5137,154.9668,239315.0
2021-01-28 09:30:00,168.89,168.99,168.0,168.03,110057.0,156.1595,156.252,155.3366,155.3644,110057.0
2021-01-28 09:40:00,168.03,168.89,167.76,168.6,57901.0,155.3644,156.1595,155.1147,155.8914,57901.0
2021-01-28 09:50:00,168.71,170.2,168.65,170.15,50746.0,155.9931,157.3708,155.9376,157.3246,50746.0
2021-01-28 10:00:00,170.09,170.95,170.07,170.36,78235.0,157.2691,158.0643,157.2506,157.5187,78235.0
2021-01-28 10:10:00,170.41,170.78,170.14,170.77,75694.0,157.565,157.9071,157.3153,157.8978,75694.0
2021-01-28 10:20:00,170.77,171.05,170.02,170.47,76245.0,157.8978,158.1567,157.2044,157.6204,76245.0
2021-01-28 10:30:00,170.54,170.79,170.17,170.37,68610.0,157.6852,157.9163,157.3431,157.528,68610.0
2021-01-28 10:40:00,170.39,171.36,170.28,171.32,53740.0,157.5465,158.4434,157.4448,158.4064,53740.0
2021-01-28 10:50:00,171.24,171.95,170.84,171.61,52297.0,158.3324,158.9889,157.9626,158.6745,52297.0
2021-01-28 11:00:00,171.66,171.76,171.07,171.09,57146.0,158.7207,158.8132,158.1752,158.1937,57146.0
2021-01-28 11:10:00,171.07,171.66,170.62,170.75,61099.0,158.1752,158.7207,157.7591,157.8793,61099.0
2021-01-28 11:20:00,170.79,171.24,170.52,171.01,44633.0,157.9163,158.3324,157.6667,158.1197,44633.0
2021-01-28 11:30:00,171.08,171.8,170.97,171.58,36685.0,158.1845,158.8502,158.0828,158.6468,36685.0
2021-01-28 11:40:00,171.66,172.15,171.52,172.15,45630.0,158.7207,159.1738,158.5913,159.1738,45630.0
2021-01-28 11:50:00,172.06,172.68,172.05,172.64,43210.0,159.0906,159.6639,159.0813,159.6269,43210.0
2021-01-28 12:00:00,172.64,172.85,172.42,172.69,69383.0,159.6269,159.821,159.4235,159.6731,69383.0
2021-01-28 12:10:00,172.71,172.8,171.81,172.0,46908.0,159.6916,159.7748,158.8594,159.0351,46908.0
2021-01-28 12:20:00,172.09,172.3,171.98,172.14,39073.0,159.1183,159.3125,159.0166,159.1646,39073.0
2021-01-28 12:30:00,172.23,172.55,172.18,172.44,29089.0,159.2478,159.5437,159.2015,159.4419,29089.0
2021-01-28 12:40:00,172.43,172.99,172.35,172.77,43734.0,159.4327,159.9505,159.3587,159.7471,43734.0
2021-01-28 12:50:00,172.79,172.79,172.32,172.52,33761.0,159.7656,159.7656,159.331,159.5159,33761.0
2021-01-28 13:00:00,172.6,172.83,172.26,172.54,36407.0,159.5899,159.8026,159.2755,159.5344,36407.0
2021-01-28 13:10:00,172.58,172.72,172.4,172.55,32481.0,159.5714,159.7008,159.405,159.5437,32481.0
2021-01-28 13:20:00,172.55,172.9,172.55,172.7,37416.0,159.5437,159.8673,159.5437,159.6824,37416.0
2021-01-28 13:30:00,172.76,173.39,172.7,173.14,44861.0,159.7378,160.3203,159.6824,160.0892,44861.0
2021-01-28 13:40:00,173.12,173.28,172.87,173.17,25543.0,160.0707,160.2186,159.8395,160.1169,25543.0
2021-01-28 13:50:00,173.19,173.36,172.99,173.34,24541.0,160.1354,160.2926,159.9505,160.2741,24541.0
2021-01-28 14:00:00,173.35,173.41,173.16,173.27,32181.0,160.2834,160.3388,160.1077,160.2094,32181.0
2021-01-28 14:10:00,173.3,173.31,172.88,172.99,30078.0,160.2371,160.2464,159.8488,159.9505,30078.0
2021-01-28 14:20:00,173.01,173.49,172.59,173.39,57252.0,159.969,160.4128,159.5806,160.3203,57252.0
2021-01-28 14:30:00,173.39,173.72,173.02,173.33,44832.0,160.3203,160.6255,159.9782,160.2649,44832.0
2021-01-28 14:40:00,173.38,173.45,173.13,173.29,43958.0,160.3111,160.3758,160.0799,160.2279,43958.0
2021-01-28 14:50:00,173.28,173.58,173.15,173.45,39726.0,160.2186,160.496,160.0984,160.3758,39726.0
2021-01-28 15:00:00,173.45,173.73,173.32,173.62,50142.0,160.3758,160.6347,160.2556,160.533,50142.0
2021-01-28 15:10:00,173.62,173.62,173.15,173.33,42753.0,160.533,160.533,160.0984,160.2649,42753.0
2021-01-28 15:20:00,173.39,173.52,173.13,173.13,58467.0,160.3203,160.4405,160.0799,160.0799,58467.0
2021-01-28 15:30:00,173.2,173.42,172.63,172.95,92871.0,160.1447,160.3481,159.6176,159.9135,92871.0
2021-01-28 15:40:00,172.95,173.14,172.5,173.1,95778.0,159.9135,160.0892,159.4974,160.0522,95778.0
2021-01-28 15:50:00,173.06,173.28,172.26,172.27,213414.0,160.0152,160.2186,159.2755,159.2848,213414.0
2021-01-29 09:30:00,171.55,171.8,170.41,171.08,116860.0,158.619,158.8502,157.565,158.1845,116860.0
2021-01-29 09:40:00,171.05,171.05,170.37,170.6,63277.0,158.1567,158.1567,157.528,157.7406,63277.0
2021-01-29 09:50:00,170.56,171.1,170.05,170.65,45828.0,157.7037,158.203,157.2321,157.7869,45828.0
2021-01-29 10:00:00,170.59,171.27,170.06,171.27,63681.0,157.7314,158.3601,157.2413,158.3601,63681.0
2021-01-29 10:10:00,171.22,171.42,170.69,171.06,45479.0,158.3139,158.4988,157.8239,158.166,45479.0
2021-01-29 10:20:00,171.05,171.6,171.05,171.29,46293.0,158.1567,158.6653,158.1567,158.3786,46293.0
2021-01-29 10:30:00,171.38,171.49,171.08,171.34,37649.0,158.4618,158.5636,158.1845,158.4249,37649.0
2021-01-29 10:40:00,171.34,171.44,170.72,171.1,24572.0,158.4249,158.5173,157.8516,158.203,24572.0
2021-01-29 10:50:00,171.11,171.54,171.04,171.33,49407.0,158.2122,158.6098,158.1475,158.4156,49407.0
2021-01-29 11:00:00,171.34,171.58,170.58,170.8,36387.0,158.4249,158.6468,157.7222,157.9256,36387.0
2021-01-29 11:10:00,170.88,170.89,170.25,170.4,29758.0,157.9995,158.0088,157.417,157.5557,29758.0
2021-01-29 11:20:00,170.39,170.7,169.68,169.74,49498.0,157.5465,157.8331,156.89,156.9455,49498.0
2021-01-29 11:30:00,169.76,170.07,169.41,169.8,33525.0,156.964,157.2506,156.6403,157.0009,33525.0
2021-01-29 11:40:00,169.75,170.03,169.56,169.56,39982.0,156.9547,157.2136,156.779,156.779,39982.0
2021-01-29 11:50:00,169.5,169.64,169.2,169.58,36517.0,156.7236,156.853,156.4462,156.7975,36517.0
2021-01-29 12:00:00,169.59,169.93,169.44,169.55,59108.0,156.8068,157.1211,156.6681,156.7698,59108.0
2021-01-29 12:10:00,169.48,169.51,168.41,168.63,57818.0,156.7051,156.7328,155.7157,155.9191,57818.0
2021-01-29 12:20:00,168.66,168.72,168.15,168.25,41439.0,155.9469,156.0024,155.4753,155.5678,41439.0
2021-01-29 12:30:00,168.19,168.46,167.6,167.71,45067.0,155.5123,155.762,154.9668,155.0685,45067.0
2021-01-29 12:40:00,167.71,168.12,166.59,166.69,69374.0,155.0685,155.4476,154.0329,154.1254,69374.0
2021-01-29 12:50:00,166.82,167.47,166.77,167.06,61147.0,154.2456,154.8466,154.1993,154.4675,61147.0
2021-01-29 13:00:00,166.98,167.49,166.59,166.99,73379.0,154.3935,154.8651,154.0329,154.4028,73379.0
2021-01-29 13:10:00,166.99,167.08,166.5,166.61,49937.0,154.4028,154.486,153.9497,154.0514,49937.0
2021-01-29 13:20:00,166.55,168.1,166.5,168.05,49976.0,153.9959,155.4291,153.9497,155.3829,49976.0
2021-01-29 13:30:00,167.96,168.23,167.66,167.91,34766.0,155.2996,155.5493,155.0223,155.2534,34766.0
2021-01-29 13:40:00,167.92,168.13,167.36,167.48,37152.0,155.2627,155.4568,154.7449,154.8558,37152.0
2021-01-29 13:50:00,167.6,167.61,166.93,167.13,40244.0,154.9668,154.976,154.3473,154.5322,40244.0
2021-01-29 14:00:00,167.17,168.12,167.12,168.12,45335.0,154.5692,155.4476,154.523,155.4476,45335.0
2021-01-29 14:10:00,168.01,168.27,167.81,167.95,31277.0,155.3459,155.5863,155.1609,155.2904,31277.0
2021-01-29 14:20:00,167.99,168.11,167.27,167.27,39148.0,155.3274,155.4383,154.6616,154.6616,39148.0
2021-01-29 14:30:00,167.27,167.69,166.92,167.48,55444.0,154.6616,155.05,154.338,154.8558,55444.0
2021-01-29 14:40:00,167.34,167.71,166.99,167.45,50551.0,154.7264,155.0685,154.4028,154.8281,50551.0
2021-01-29 14:50:00,167.52,167.6,167.2,167.25,50468.0,154.8928,154.9668,154.5969,154.6432,50468.0
2021-01-29 15:00:00,167.32,168.36,167.29,167.99,66519.0,154.7079,155.6695,154.6801,155.3274,66519.0
2021-01-29 15:10:00,168.02,168.24,167.76,167.91,44779.0,155.3551,155.5585,155.1147,155.2534,44779.0
2021-01-29 15:20:00,167.94,168.26,167.77,167.87,64437.0,155.2811,155.577,155.124,155.2164,64437.0
2021-01-29 15:30:00,167.87,168.33,167.39,167.4,85444.0,155.2164,155.6417,154.7726,154.7819,85444.0
2021-01-29 15:40:00,167.38,167.41,166.93,167.05,116948.0,154.7634,154.7911,154.3473,154.4582,116948.0
2021-01-29 15:50:00,167.02,167.98,166.8,166.88,331886.0,154.4305,155.3181,154.2271,154.301,331886.0
2021-02-01 09:30:00,167.12,168.19,166.02,166.07,170085.0,154.523,155.5123,153.5059,153.5521,170085.0
2021-02-01 09:40:00,166.3,166.51,164.52,164.91,118002.0,153.7648,153.9589,152.1189,152.4795,118002.0
2021-02-01 09:50:00,164.76,165.03,163.72,164.11,113143.0,152.3408,152.5905,151.3792,151.7398,113143.0
2021-02-01 10:00:00,164.05,164.24,163.11,163.17,84733.0,151.6844,151.86,150.8152,150.8707,84733.0
2021-02-01 10:10:00,163.17,163.26,162.64,162.94,91189.0,150.8707,150.9539,150.3806,150.658,91189.0
2021-02-01 10:20:00,162.93,163.39,162.5,162.56,94010.0,150.6488,151.0741,150.2512,150.3067,94010.0
2021-02-01 10:30:00,162.66,163.23,162.45,162.74,67160.0,150.3991,150.9262,150.205,150.4731,67160.0
2021-02-01 10:40:00,162.72,163.6,162.67,163.3,46402.0,150.4546,151.2683,150.4084,150.9909,46402.0
2021-02-01 10:50:00,163.34,163.5,162.51,162.81,69484.0,151.0279,151.1758,150.2604,150.5378,69484.0
2021-02-01 11:00:00,162.85,163.4,162.6,163.4,44553.0,150.5748,151.0834,150.3437,151.0834,44553.0
2021-02-01 11:10:00,163.34,163.88,163.23,163.44,30990.0,151.0279,151.5272,150.9262,151.1203,30990.0
2021-02-01 11:20:00,163.46,164.09,163.4,163.61,37245.0,151.1388,151.7213,151.0834,151.2775,37245.0
2021-02-01 11:30:00,163.59,163.92,163.42,163.78,29674.0,151.259,151.5642,151.1019,151.4347,29674.0
2021-02-01 11:40:00,163.84,164.15,163.83,164.13,30618.0,151.4902,151.7768,151.4809,151.7583,30618.0
2021-02-01 11:50:00,164.1,164.11,163.22,163.28,48567.0,151.7306,151.7398,150.9169,150.9724,48567.0
2021-02-01 12:00:00,163.29,163.42,162.83,162.84,43767.0,150.9817,151.1019,150.5563,150.5656,43767.0
2021-02-01 12:10:00,162.89,163.05,162.75,162.91,44668.0,150.6118,150.7597,150.4824,150.6303,44668.0
2021-02-01 12:20:00,162.91,163.07,162.71,162.77,33188.0,150.6303,150.7782,150.4454,150.5008,33188.0
2021-02-01 12:30:00,162.81,163.05,162.54,162.6,40318.0,150.5378,150.7597,150.2882,150.3437,40318.0
2021-02-01 12:40:00,162.56,162.7,162.34,162.45,43854.0,150.3067,150.4361,150.1033,150.205,43854.0
2021-02-01 12:50:00,162.5,162.97,162.47,162.76,34990.0,150.2512,150.6858,150.2235,150.4916,34990.0
2021-02-01 13:00:00,162.85,162.85,162.18,162.29,44831.0,150.5748,150.5748,149.9553,150.057,44831.0
2021-02-01 13:10:00,162.26,162.71,162.26,162.46,36814.0,150.0293,150.4454,150.0293,150.2142,36814.0
2021-02-01 13:20:00,162.5,162.85,162.44,162.67,28968.0,150.2512,150.5748,150.1957,150.4084,28968.0
2021-02-01 13:30:00,162.65,162.68,162.23,162.24,39187.0,150.3899,150.4176,150.0016,150.0108,39187.0
2021-02-01 13:40:00,162.24,162.44,162.14,162.44,40282.0,150.0108,150.1957,149.9183,150.1957,40282.0
2021-02-01 13:50:00,162.4,162.75,162.34,162.72,24031.0,150.1587,150.4824,150.1033,150.4546,24031.0
2021-02-01 14:00:00,162.76,163.0,162.58,163.0,42566.0,150.4916,150.7135,150.3252,150.7135,42566.0
2021-02-01 14:10:00,163.03,163.51,162.91,163.4,47191.0,150.7412,151.1851,150.6303,151.0834,47191.0
2021-02-01 14:20:00,163.34,163.61,163.25,163.3,51923.0,151.0279,151.2775,150.9447,150.9909,51923.0
2021-02-01 14:30:00,163.34,163.51,163.2,163.37,32257.0,151.0279,151.1851,150.8984,151.0556,32257.0
2021-02-01 14:40:00,163.4,163.5,163.02,163.03,37824.0,151.0834,151.1758,150.732,150.7412,37824.0
2021-02-01 14:50:00,163.06,163.22,162.8,162.89,33239.0,150.769,150.9169,150.5286,150.6118,33239.0
2021-02-01 15:00:00,162.88,163.22,162.87,163.2,51842.0,150.6026,150.9169,150.5933,150.8984,51842.0
2021-02-01 15:10:00,163.18,163.44,162.96,163.2,48851.0,150.8799,151.1203,150.6765,150.8984,48851.0
2021-02-01 15:20:00,163.2,163.39,162.98,163.32,55044.0,150.8984,151.0741,150.695,151.0094,55044.0
2021-02-01 15:30:00,163.32,163.57,163.27,163.53,77397.0,151.0094,151.2405,150.9632,151.2036,77397.0
2021-02-01 15:40:00,163.53,163.53,163.16,163.25,96931.0,151.2036,151.2036,150.8614,150.9447,96931.0
2021-02-01 15:50:00,163.29,163.59,163.05,163.37,256175.0,150.9817,151.259,150.7597,151.0556,256175.0
2021-02-02 09:30:00,163.88,165.14,163.44,163.57,164914.0,151.5272,152.6922,151.1203,151.2405,164914.0
2021-02-02 09:40:00,163.58,165.08,163.57,164.91,99249.0,151.2498,152.6367,151.2405,152.4795,99249.0
2021-02-02 09:50:00,164.91,165.69,164.68,165.62,56052.0,152.4795,153.2007,152.2669,153.136,56052.0
2021-02-02 10:00:00,165.63,166.41,165.48,166.22,50482.0,153.1453,153.8665,153.0066,153.6908,50482.0
2021-02-02 10:10:00,166.15,166.78,165.96,166.65,45153.0,153.6261,154.2086,153.4504,154.0884,45153.0
2021-02-02 10:20:00,166.72,167.05,166.42,166.46,53103.0,154.1531,154.4582,153.8757,153.9127,53103.0
2021-02-02 10:30:00,166.5,166.85,166.33,166.7,47358.0,153.9497,154.2733,153.7925,154.1346,47358.0
2021-02-02 10:40:00,166.65,166.8,166.41,166.71,43975.0,154.0884,154.2271,153.8665,154.1439,43975.0
2021-02-02 10:50:00,166.67,166.75,166.18,166.52,38466.0,154.1069,154.1808,153.6538,153.9682,38466.0
2021-02-02 11:00:00,166.49,167.16,166.34,166.96,34833.0,153.9404,154.5599,153.8017,154.375,34833.0
2021-02-02 11:10:00,166.92,167.07,166.37,166.49,24743.0,154.338,154.4767,153.8295,153.9404,24743.0
2021-02-02 11:20:00,166.5,166.84,166.37,166.68,45953.0,153.9497,154.2641,153.8295,154.1161,45953.0
2021-02-02 11:30:00,166.71,166.75,166.37,166.75,53045.0,154.1439,154.1808,153.8295,154.1808,53045.0
2021-02-02 11:40:00,166.73,167.36,166.65,167.13,36464.0,154.1624,154.7449,154.0884,154.5322,36464.0
2021-02-02 11:50:00,167.17,167.18,166.73,167.02,43822.0,154.5692,154.5784,154.1624,154.4305,43822.0
2021-02-02 12:00:00,167.03,167.57,167.01,167.44,37199.0,154.4397,154.939,154.4212,154.8188,37199.0
2021-02-02 12:10:00,167.46,167.62,167.24,167.25,30975.0,154.8373,154.9853,154.6339,154.6432,30975.0
2021-02-02 12:20:00,167.33,167.42,167.02,167.31,41905.0,154.7171,154.8003,154.4305,154.6986,41905.0
2021-02-02 12:30:00,167.31,167.72,167.26,167.63,29589.0,154.6986,155.0777,154.6524,154.9945,29589.0
2021-02-02 12:40:00,167.65,167.79,167.42,167.53,35176.0,155.013,155.1425,154.8003,154.9021,35176.0
2021-02-02 12:50:00,167.58,167.61,167.35,167.56,24328.0,154.9483,154.976,154.7356,154.9298,24328.0
2021-02-02 13:00:00,167.65,167.72,167.35,167.51,23005.0,155.013,155.0777,154.7356,154.8836,23005.0
2021-02-02 13:10:00,167.5,167.6,167.08,167.08,24350.0,154.8743,154.9668,154.486,154.486,24350.0
2021-02-02 13:20:00,167.03,167.23,167.0,167.09,20112.0,154.4397,154.6247,154.412,154.4952,20112.0
2021-02-02 13:30:00,167.12,167.18,166.89,166.97,37285.0,154.523,154.5784,154.3103,154.3843,37285.0
2021-02-02 13:40:00,167.0,167.3,166.99,167.04,31234.0,154.412,154.6894,154.4028,154.449,31234.0
2021-02-02 13:50:00,167.05,167.28,166.82,167.21,25229.0,154.4582,154.6709,154.2456,154.6062,25229.0
2021-02-02 14:00:00,167.21,167.38,167.19,167.23,19964.0,154.6062,154.7634,154.5877,154.6247,19964.0
2021-02-02 14:10:00,167.26,167.38,167.07,167.27,34208.0,154.6524,154.7634,154.4767,154.6616,34208.0
2021-02-02 14:20:00,167.3,167.33,166.94,167.13,43318.0,154.6894,154.7171,154.3565,154.5322,43318.0
2021-02-02 14:30:00,167.19,167.51,167.08,167.5,33270.0,154.5877,154.8836,154.486,154.8743,33270.0
2021-02-02 14:40:00,167.5,167.5,167.14,167.47,39207.0,154.8743,154.8743,154.5414,154.8466,39207.0
2021-02-02 14:50:00,167.46,167.47,167.04,167.07,26851.0,154.8373,154.8466,154.449,154.4767,26851.0
2021-02-02 15:00:00,167.09,167.11,166.86,166.92,29954.0,154.4952,154.5137,154.2826,154.338,29954.0
2021-02-02 15:10:00,166.89,166.91,166.57,166.68,37005.0,154.3103,154.3288,154.0144,154.1161,37005.0
2021-02-02 15:20:00,166.69,166.8,166.55,166.79,32360.0,154.1254,154.2271,153.9959,154.2178,32360.0
2021-02-02 15:30:00,166.79,167.15,166.71,167.08,58024.0,154.2178,154.5507,154.1439,154.486,58024.0
2021-02-02 15:40:00,167.05,167.16,166.79,166.83,69089.0,154.4582,154.5599,154.2178,154.2548,69089.0
2021-02-02 15:50:00,166.86,167.13,166.57,166.64,244408.0,154.2826,154.5322,154.0144,154.0791,244408.0
2021-02-03 09:30:00,166.26,167.73,166.11,166.83,130583.0,153.7278,155.087,153.5891,154.2548,130583.0
2021-02-03 09:40:00,166.94,167.87,166.7,167.75,55122.0,154.3565,155.2164,154.1346,155.1055,55122.0
2021-02-03 09:50:00,167.76,167.8,167.13,167.79,33395.0,155.1147,155.1517,154.5322,155.1425,33395.0
2021-02-03 10:00:00,167.76,167.76,167.11,167.16,39651.0,155.1147,155.1147,154.5137,154.5599,39651.0
2021-02-03 10:10:00,167.22,167.23,166.49,166.88,66748.0,154.6154,154.6247,153.9404,154.301,66748.0
2021-02-03 10:20:00,166.94,167.15,166.54,166.54,59285.0,154.3565,154.5507,153.9867,153.9867,59285.0
2021-02-03 10:30:00,166.64,167.2,166.56,167.02,79298.0,154.0791,154.5969,154.0052,154.4305,79298.0
2021-02-03 10:40:00,167.08,167.83,167.05,167.5,62793.0,154.486,155.1794,154.4582,154.8743,62793.0
2021-02-03 10:50:00,167.53,168.29,167.26,168.28,47292.0,154.9021,155.6048,154.6524,155.5955,47292.0
2021-02-03 11:00:00,168.37,168.47,167.95,168.12,38282.0,155.6787,155.7712,155.2904,155.4476,38282.0
2021-02-03 11:10:00,168.14,168.37,168.04,168.36,22316.0,155.4661,155.6787,155.3736,155.6695,22316.0
2021-02-03 11:20:00,168.32,168.55,168.17,168.28,36106.0,155.6325,155.8452,155.4938,155.5955,36106.0
2021-02-03 11:30:00,168.33,168.49,168.03,168.19,53754.0,155.6417,155.7897,155.3644,155.5123,53754.0
2021-02-03 11:40:00,168.15,168.93,168.13,168.91,26937.0,155.4753,156.1965,155.4568,156.178,26937.0
2021-02-03 11:50:00,168.93,169.0,168.69,168.88,25225.0,156.1965,156.2612,155.9746,156.1503,25225.0
2021-02-03 12:00:00,168.9,169.46,168.89,169.43,40595.0,156.1688,156.6866,156.1595,156.6588,40595.0
2021-02-03 12:10:00,169.38,169.52,169.13,169.38,36376.0,156.6126,156.7421,156.3814,156.6126,36376.0
2021-02-03 12:20:00,169.4,169.46,169.25,169.37,22152.0,156.6311,156.6866,156.4924,156.6034,22152.0
2021-02-03 12:30:00,169.4,169.45,169.04,169.29,23611.0,156.6311,156.6773,156.2982,156.5294,23611.0
2021-02-03 12:40:00,169.28,169.71,169.23,169.66,28354.0,156.5201,156.9177,156.4739,156.8715,28354.0
2021-02-03 12:50:00,169.69,169.87,169.56,169.77,38354.0,156.8992,157.0657,156.779,156.9732,38354.0
2021-02-03 13:00:00,169.77,169.81,169.44,169.61,22796.0,156.9732,157.0102,156.6681,156.8253,22796.0
2021-02-03 13:10:00,169.64,169.89,169.52,169.89,45802.0,156.853,157.0842,156.7421,157.0842,45802.0
2021-02-03 13:20:00,169.91,169.97,169.57,169.67,25458.0,157.1027,157.1581,156.7883,156.8807,25458.0
2021-02-03 13:30:00,169.69,169.86,169.61,169.83,30551.0,156.8992,157.0564,156.8253,157.0287,30551.0
2021-02-03 13:40:00,169.87,169.96,169.67,169.88,46536.0,157.0657,157.1489,156.8807,157.0749,46536.0
2021-02-03 13:50:00,169.86,169.92,169.67,169.74,25787.0,157.0564,157.1119,156.8807,156.9455,25787.0
2021-02-03 14:00:00,169.69,169.88,169.45,169.78,37633.0,156.8992,157.0749,156.6773,156.9825,37633.0
2021-02-03 14:10:00,169.76,169.96,169.57,169.72,33189.0,156.964,157.1489,156.7883,156.927,33189.0
2021-02-03 14:20:00,169.73,169.88,169.55,169.87,20517.0,156.9362,157.0749,156.7698,157.0657,20517.0
2021-02-03 14:30:00,169.89,169.98,169.66,169.84,164378.0,157.0842,157.1674,156.8715,157.0379,164378.0
2021-02-03 14:40:00,169.89,170.09,169.85,170.08,37026.0,157.0842,157.2691,157.0472,157.2598,37026.0
2021-02-03 14:50:00,170.08,170.17,169.84,169.95,34846.0,157.2598,157.3431,157.0379,157.1396,34846.0
2021-02-03 15:00:00,169.95,170.22,169.92,170.15,37648.0,157.1396,157.3893,157.1119,157.3246,37648.0
2021-02-03 15:10:00,170.17,170.2,169.9,169.96,44843.0,157.3431,157.3708,157.0934,157.1489,44843.0
2021-02-03 15:20:00,169.96,170.14,169.88,169.97,44672.0,157.1489,157.3153,157.0749,157.1581,44672.0
2021-02-03 15:30:00,169.96,170.04,169.7,169.87,59290.0,157.1489,157.2229,156.9085,157.0657,59290.0
2021-02-03 15:40:00,169.87,169.99,169.5,169.54,62656.0,157.0657,157.1766,156.7236,156.7605,62656.0
2021-02-03 15:50:00,169.5,170.07,169.31,169.88,159505.0,156.7236,157.2506,156.5479,157.0749,159505.0
2021-02-04 09:30:00,170.53,170.97,169.81,170.81,91654.0,157.6759,158.0828,157.0102,157.9348,91654.0
2021-02-04 09:40:00,170.86,171.65,170.75,171.61,51686.0,157.981,158.7115,157.8793,158.6745,51686.0
2021-02-04 09:50:00,171.51,171.98,171.25,171.94,58455.0,158.582,159.0166,158.3416,158.9796,58455.0
2021-02-04 10:00:00,171.91,172.14,171.73,171.93,42221.0,158.9519,159.1646,158.7855,158.9704,42221.0
2021-02-04 10:10:00,171.94,172.37,171.67,172.37,32716.0,158.9796,159.3772,158.73,159.3772,32716.0
2021-02-04 10:20:00,172.35,172.4,171.81,171.91,54521.0,159.3587,159.405,158.8594,158.9519,54521.0
2021-02-04 10:30:00,171.95,172.13,171.55,171.72,41882.0,158.9889,159.1553,158.619,158.7762,41882.0
2021-02-04 10:40:00,171.72,171.8,171.26,171.44,31415.0,158.7762,158.8502,158.3509,158.5173,31415.0
2021-02-04 10:50:00,171.41,172.0,171.37,171.65,37218.0,158.4896,159.0351,158.4526,158.7115,37218.0
2021-02-04 11:00:00,171.64,172.01,171.54,171.96,36001.0,158.7023,159.0444,158.6098,158.9981,36001.0
2021-02-04 11:10:00,171.97,171.97,171.56,171.63,30431.0,159.0074,159.0074,158.6283,158.693,30431.0
2021-02-04 11:20:00,171.64,171.92,171.4,171.41,33323.0,158.7023,158.9611,158.4803,158.4896,33323.0
2021-02-04 11:30:00,171.44,171.75,171.39,171.52,22790.0,158.5173,158.804,158.4711,158.5913,22790.0
2021-02-04 11:40:00,171.51,171.6,171.21,171.35,22504.0,158.582,158.6653,158.3047,158.4341,22504.0
2021-02-04 11:50:00,171.31,171.63,171.29,171.51,19779.0,158.3971,158.693,158.3786,158.582,19779.0
2021-02-04 12:00:00,171.53,171.77,171.53,171.75,20034.0,158.6005,158.8225,158.6005,158.804,20034.0
2021-02-04 12:10:00,171.81,171.84,171.61,171.66,19657.0,158.8594,158.8872,158.6745,158.7207,19657.0
2021-02-04 12:20:00,171.64,171.68,171.45,171.46,18890.0,158.7023,158.7392,158.5266,158.5358,18890.0
2021-02-04 12:30:00,171.43,171.67,171.35,171.45,16728.0,158.5081,158.73,158.4341,158.5266,16728.0
2021-02-04 12:40:00,171.4,171.54,171.29,171.4,14137.0,158.4803,158.6098,158.3786,158.4803,14137.0
2021-02-04 12:50:00,171.48,171.51,171.05,171.17,15140.0,158.5543,158.582,158.1567,158.2677,15140.0
2021-02-04 13:00:00,171.19,171.32,171.09,171.13,9783.0,158.2862,158.4064,158.1937,158.2307,9783.0
2021-02-04 13:10:00,171.09,171.48,171.09,171.41,17335.0,158.1937,158.5543,158.1937,158.4896,17335.0
2021-02-04 13:20:00,171.43,171.89,171.29,171.76,58668.0,158.5081,158.9334,158.3786,158.8132,58668.0
2021-02-04 13:30:00,171.69,171.94,171.63,171.9,19353.0,158.7485,158.9796,158.693,158.9427,19353.0
2021-02-04 13:40:00,171.9,172.1,171.85,172.09,37338.0,158.9427,159.1276,158.8964,159.1183,37338.0
2021-02-04 13:50:00,172.1,172.15,171.99,172.09,20978.0,159.1276,159.1738,159.0259,159.1183,20978.0
2021-02-04 14:00:00,172.07,172.37,171.99,172.0,47862.0,159.0998,159.3772,159.0259,159.0351,47862.0
2021-02-04 14:10:00,172.02,172.02,171.77,171.91,32602.0,159.0536,159.0536,158.8225,158.9519,32602.0
2021-02-04 14:20:00,171.91,171.91,171.7,171.8,25169.0,158.9519,158.9519,158.7577,158.8502,25169.0
2021-02-04 14:30:00,171.78,172.2,171.72,172.18,30862.0,158.8317,159.22,158.7762,159.2015,30862.0
2021-02-04 14:40:00,172.15,172.18,171.85,172.01,27812.0,159.1738,159.2015,158.8964,159.0444,27812.0
2021-02-04 14:50:00,172.05,172.22,172.02,172.13,25121.0,159.0813,159.2385,159.0536,159.1553,25121.0
2021-02-04 15:00:00,172.1,172.24,172.02,172.15,29454.0,159.1276,159.257,159.0536,159.1738,29454.0
2021-02-04 15:10:00,172.16,172.27,172.05,172.07,30646.0,159.1831,159.2848,159.0813,159.0998,30646.0
2021-02-04 15:20:00,172.06,172.17,172.0,172.15,27411.0,159.0906,159.1923,159.0351,159.1738,27411.0
2021-02-04 15:30:00,172.17,172.46,172.14,172.38,54860.0,159.1923,159.4604,159.1646,159.3865,54860.0
2021-02-04 15:40:00,172.4,172.63,172.33,172.49,78570.0,159.405,159.6176,159.3402,159.4882,78570.0
2021-02-04 15:50:00,172.52,173.14,172.47,173.03,288222.0,159.5159,160.0892,159.4697,159.9875,288222.0
2021-02-05 09:30:00,174.68,175.2,174.0,174.51,127746.0,161.5131,161.9939,160.8844,161.3559,127746.0
2021-02-05 09:40:00,174.5,174.62,173.6,173.61,39830.0,161.3467,161.4576,160.5145,160.5238,39830.0
2021-02-05 09:50:00,173.74,174.38,173.69,173.97,33138.0,160.644,161.2357,160.5977,160.8566,33138.0
2021-02-05 10:00:00,173.97,174.47,173.83,174.29,50725.0,160.8566,161.3189,160.7272,161.1525,50725.0
2021-02-05 10:10:00,174.24,174.42,173.37,173.63,54905.0,161.1063,161.2727,160.3018,160.5422,54905.0
2021-02-05 10:20:00,173.65,173.66,173.19,173.55,28804.0,160.5607,160.57,160.1354,160.4683,28804.0
2021-02-05 10:30:00,173.59,174.12,173.59,174.09,32652.0,160.5053,160.9953,160.5053,160.9676,32652.0
2021-02-05 10:40:00,174.12,174.48,174.02,174.24,17917.0,160.9953,161.3282,160.9029,161.1063,17917.0
2021-02-05 10:50:00,174.21,174.36,174.1,174.21,16045.0,161.0785,161.2172,160.9768,161.0785,16045.0
2021-02-05 11:00:00,174.22,174.46,174.1,174.12,21657.0,161.0878,161.3097,160.9768,160.9953,21657.0
2021-02-05 11:10:00,174.12,174.22,173.9,173.9,15299.0,160.9953,161.0878,160.7919,160.7919,15299.0
2021-02-05 11:20:00,173.93,174.27,173.92,174.12,17598.0,160.8196,161.134,160.8104,160.9953,17598.0
2021-02-05 11:30:00,174.2,174.34,174.12,174.13,22811.0,161.0693,161.1987,160.9953,161.0046,22811.0
2021-02-05 11:40:00,174.09,174.18,173.88,174.12,22833.0,160.9676,161.0508,160.7734,160.9953,22833.0
2021-02-05 11:50:00,174.15,174.23,173.67,173.79,24991.0,161.0231,161.097,160.5792,160.6902,24991.0
2021-02-05 12:00:00,173.75,173.75,173.52,173.58,15925.0,160.6532,160.6532,160.4405,160.496,15925.0
2021-02-05 12:10:00,173.58,173.8,173.46,173.77,18860.0,160.496,160.6994,160.3851,160.6717,18860.0
2021-02-05 12:20:00,173.76,173.76,173.42,173.64,14490.0,160.6625,160.6625,160.3481,160.5515,14490.0
2021-02-05 12:30:00,173.65,174.02,173.64,173.95,19457.0,160.5607,160.9029,160.5515,160.8381,19457.0
2021-02-05 12:40:00,173.96,173.96,173.68,173.69,18056.0,160.8474,160.8474,160.5885,160.5977,18056.0
2021-02-05 12:50:00,173.74,173.98,173.63,173.81,18091.0,160.644,160.8659,160.5422,160.7087,18091.0
2021-02-05 13:00:00,173.81,173.85,173.68,173.78,13222.0,160.7087,160.7457,160.5885,160.6809,13222.0
2021-02-05 13:10:00,173.81,173.87,173.68,173.8,15674.0,160.7087,160.7642,160.5885,160.6994,15674.0
2021-02-05 13:20:00,173.9,174.33,173.84,174.26,41107.0,160.7919,161.1895,160.7364,161.1248,41107.0
2021-02-05 13:30:00,174.26,174.42,174.18,174.31,23072.0,161.1248,161.2727,161.0508,161.171,23072.0
2021-02-05 13:40:00,174.32,174.35,174.12,174.14,24539.0,161.1802,161.208,160.9953,161.0138,24539.0
2021-02-05 13:50:00,174.12,174.29,173.99,174.25,37671.0,160.9953,161.1525,160.8751,161.1155,37671.0
2021-02-05 14:00:00,174.23,174.38,174.15,174.21,17564.0,161.097,161.2357,161.0231,161.0785,17564.0
2021-02-05 14:10:00,174.2,174.36,174.15,174.25,16592.0,161.0693,161.2172,161.0231,161.1155,16592.0
2021-02-05 14:20:00,174.19,174.32,174.06,174.14,21695.0,161.06,161.1802,160.9398,161.0138,21695.0
2021-02-05 14:30:00,174.17,174.41,174.17,174.37,13358.0,161.0415,161.2635,161.0415,161.2265,13358.0
2021-02-05 14:40:00,174.35,174.41,174.05,174.1,64541.0,161.208,161.2635,160.9306,160.9768,64541.0
2021-02-05 14:50:00,174.11,174.52,174.05,174.51,21797.0,160.9861,161.3652,160.9306,161.3559,21797.0
2021-02-05 15:00:00,174.49,174.63,174.43,174.52,24642.0,161.3374,161.4669,161.2819,161.3652,24642.0
2021-02-05 15:10:00,174.5,174.88,174.49,174.82,28170.0,161.3467,161.698,161.3374,161.6426,28170.0
2021-02-05 15:20:00,174.83,174.85,174.45,174.46,29396.0,161.6518,161.6703,161.3004,161.3097,29396.0
2021-02-05 15:30:00,174.47,174.71,174.37,174.69,43433.0,161.3189,161.5408,161.2265,161.5223,43433.0
2021-02-05 15:40:00,174.68,174.79,174.5,174.5,46315.0,161.5131,161.6148,161.3467,161.3467,46315.0
2021-02-05 15:50:00,174.51,175.08,174.41,175.03,175584.0,161.3559,161.883,161.2635,161.8367,175584.0
2021-02-08 09:30:00,175.98,177.42,175.51,177.25,123394.0,162.7151,164.0466,162.2805,163.8894,123394.0
2021-02-08 09:40:00,177.33,177.86,177.11,177.67,67234.0,163.9634,164.4534,163.7599,164.2777,67234.0
2021-02-08 09:50:00,177.59,177.93,177.44,177.86,39049.0,164.2038,164.5181,164.0651,164.4534,39049.0
2021-02-08 10:00:00,177.81,178.29,177.78,178.29,43061.0,164.4072,164.851,164.3794,164.851,43061.0
2021-02-08 10:10:00,178.3,178.55,178.01,178.21,42032.0,164.8602,165.0914,164.5921,164.777,42032.0
2021-02-08 10:20:00,178.21,178.36,177.63,177.9,41796.0,164.777,164.9157,164.2407,164.4904,41796.0
2021-02-08 10:30:00,177.87,177.95,177.61,177.62,27475.0,164.4627,164.5366,164.2222,164.2315,27475.0
2021-02-08 10:40:00,177.65,177.84,177.5,177.82,26014.0,164.2592,164.4349,164.1205,164.4164,26014.0
2021-02-08 10:50:00,177.84,177.84,177.42,177.69,38315.0,164.4349,164.4349,164.0466,164.2962,38315.0
2021-02-08 11:00:00,177.72,177.82,177.3,177.38,21913.0,164.324,164.4164,163.9356,164.0096,21913.0
2021-02-08 11:10:00,177.36,177.48,177.22,177.3,22496.0,163.9911,164.102,163.8616,163.9356,22496.0
2021-02-08 11:20:00,177.31,177.46,177.23,177.24,21565.0,163.9449,164.0836,163.8709,163.8801,21565.0
2021-02-08 11:30:00,177.22,177.33,176.76,176.98,55103.0,163.8616,163.9634,163.4363,163.6397,55103.0
2021-02-08 11:40:00,177.04,177.43,176.95,177.42,20307.0,163.6952,164.0558,163.612,164.0466,20307.0
2021-02-08 11:50:00,177.36,177.56,177.36,177.4,17872.0,163.9911,164.176,163.9911,164.0281,17872.0
2021-02-08 12:00:00,177.41,177.41,177.04,177.07,21783.0,164.0373,164.0373,163.6952,163.723,21783.0
2021-02-08 12:10:00,177.1,177.5,177.1,177.38,39031.0,163.7507,164.1205,163.7507,164.0096,39031.0
2021-02-08 12:20:00,177.38,177.41,177.22,177.31,21684.0,164.0096,164.0373,163.8616,163.9449,21684.0
2021-02-08 12:30:00,177.33,177.4,177.14,177.2,25970.0,163.9634,164.0281,163.7877,163.8432,25970.0
2021-02-08 12:40:00,177.19,177.32,177.14,177.14,18495.0,163.8339,163.9541,163.7877,163.7877,18495.0
2021-02-08 12:50:00,177.17,177.36,177.11,177.15,22602.0,163.8154,163.9911,163.7599,163.7969,22602.0
2021-02-08 13:00:00,177.14,177.31,177.1,177.18,16256.0,163.7877,163.9449,163.7507,163.8247,16256.0
2021-02-08 13:10:00,177.17,177.4,177.11,177.12,17621.0,163.8154,164.0281,163.7599,163.7692,17621.0
2021-02-08 13:20:00,177.14,177.18,176.9,177.0,35920.0,163.7877,163.8247,163.5658,163.6582,35920.0
2021-02-08 13:30:00,177.03,177.12,176.88,177.05,22195.0,163.686,163.7692,163.5473,163.7045,22195.0
2021-02-08 13:40:00,177.02,177.12,176.91,177.0,28888.0,163.6767,163.7692,163.575,163.6582,28888.0
2021-02-08 13:50:00,177.02,177.07,176.82,176.91,22208.0,163.6767,163.723,163.4918,163.575,22208.0
2021-02-08 14:00:00,176.93,177.17,176.93,177.17,21471.0,163.5935,163.8154,163.5935,163.8154,21471.0
2021-02-08 14:10:00,177.19,177.39,177.11,177.27,19774.0,163.8339,164.0188,163.7599,163.9079,19774.0
2021-02-08 14:20:00,177.28,177.49,177.24,177.49,17180.0,163.9171,164.1113,163.8801,164.1113,17180.0
2021-02-08 14:30:00,177.46,177.81,177.34,177.81,14800.0,164.0836,164.4072,163.9726,164.4072,14800.0
2021-02-08 14:40:00,177.82,177.89,177.72,177.81,39963.0,164.4164,164.4811,164.324,164.4072,39963.0
2021-02-08 14:50:00,177.81,177.96,177.74,177.93,22015.0,164.4072,164.5459,164.3424,164.5181,22015.0
2021-02-08 15:00:00,177.94,178.05,177.7,177.71,52339.0,164.5274,164.6291,164.3055,164.3147,52339.0
2021-02-08 15:10:00,177.68,177.96,177.68,177.93,37075.0,164.287,164.5459,164.287,164.5181,37075.0
2021-02-08 15:20:00,177.93,178.21,177.93,178.17,43438.0,164.5181,164.777,164.5181,164.74,43438.0
2021-02-08 15:30:00,178.19,178.53,178.16,178.25,67523.0,164.7585,165.0729,164.7308,164.814,67523.0
2021-02-08 15:40:00,178.26,178.46,178.26,178.4,81175.0,164.8233,165.0082,164.8233,164.9527,81175.0
2021-02-08 15:50:00,178.34,179.21,178.3,179.17,304396.0,164.8972,165.7016,164.8602,165.6647,304396.0
2021-02-09 09:30:00,178.83,179.46,178.36,178.82,97479.0,165.3503,165.9328,164.9157,165.341,97479.0
2021-02-09 09:40:00,178.65,178.76,178.17,178.48,40551.0,165.1839,165.2856,164.74,165.0267,40551.0
2021-02-09 09:50:00,178.48,178.67,178.09,178.27,68265.0,165.0267,165.2023,164.6661,164.8325,68265.0
2021-02-09 10:00:00,178.31,178.52,177.8,177.99,63187.0,164.8695,165.0637,164.3979,164.5736,63187.0
2021-02-09 10:10:00,178.04,178.31,177.8,177.94,36335.0,164.6198,164.8695,164.3979,164.5274,36335.0
2021-02-09 10:20:00,177.89,178.07,177.7,177.97,33688.0,164.4811,164.6476,164.3055,164.5551,33688.0
2021-02-09 10:30:00,178.01,178.11,177.77,178.07,34850.0,164.5921,164.6846,164.3702,164.6476,34850.0
2021-02-09 10:40:00,178.02,178.14,177.59,177.61,36578.0,164.6013,164.7123,164.2038,164.2222,36578.0
2021-02-09 10:50:00,177.66,178.06,177.49,178.02,28607.0,164.2685,164.6383,164.1113,164.6013,28607.0
2021-02-09 11:00:00,177.99,178.41,177.91,178.18,40568.0,164.5736,164.9619,164.4996,164.7493,40568.0
2021-02-09 11:10:00,178.11,178.28,178.0,178.15,34743.0,164.6846,164.8417,164.5829,164.7215,34743.0
2021-02-09 11:20:00,178.15,178.4,178.14,178.19,26969.0,164.7215,164.9527,164.7123,164.7585,26969.0
2021-02-09 11:30:00,178.22,178.6,178.07,178.35,18577.0,164.7863,165.1376,164.6476,164.9065,18577.0
2021-02-09 11:40:00,178.39,178.5,178.22,178.37,17358.0,164.9435,165.0452,164.7863,164.925,17358.0
2021-02-09 11:50:00,178.33,178.47,178.25,178.4,22321.0,164.888,165.0174,164.814,164.9527,22321.0
2021-02-09 12:00:00,178.4,178.51,178.33,178.44,19701.0,164.9527,165.0544,164.888,164.9897,19701.0
2021-02-09 12:10:00,178.47,178.66,178.38,178.4,19614.0,165.0174,165.1931,164.9342,164.9527,19614.0
2021-02-09 12:20:00,178.39,178.45,178.23,178.41,18685.0,164.9435,164.9989,164.7955,164.9619,18685.0
2021-02-09 12:30:00,178.42,178.57,178.3,178.56,22745.0,164.9712,165.1099,164.8602,165.1006,22745.0
2021-02-09 12:40:00,178.56,178.56,178.4,178.56,27326.0,165.1006,165.1006,164.9527,165.1006,27326.0
2021-02-09 12:50:00,178.56,178.72,178.34,178.53,16225.0,165.1006,165.2486,164.8972,165.0729,16225.0
2021-02-09 13:00:00,178.5,178.5,178.1,178.24,23253.0,165.0452,165.0452,164.6753,164.8048,23253.0
2021-02-09 13:10:00,178.24,178.33,178.16,178.33,26563.0,164.8048,164.888,164.7308,164.888,26563.0
2021-02-09 13:20:00,178.29,178.33,178.13,178.27,31392.0,164.851,164.888,164.7031,164.8325,31392.0
2021-02-09 13:30:00,178.22,178.36,178.12,178.17,26872.0,164.7863,164.9157,164.6938,164.74,26872.0
2021-02-09 13:40:00,178.14,178.25,178.01,178.15,61351.0,164.7123,164.814,164.5921,164.7215,61351.0
2021-02-09 13:50:00,178.15,178.25,178.07,178.09,23429.0,164.7215,164.814,164.6476,164.6661,23429.0
2021-02-09 14:00:00,178.04,178.18,177.95,178.1,36377.0,164.6198,164.7493,164.5366,164.6753,36377.0
2021-02-09 14:10:00,178.07,178.28,178.02,178.25,46031.0,164.6476,164.8417,164.6013,164.814,46031.0
2021-02-09 14:20:00,178.26,178.29,178.06,178.2,40038.0,164.8233,164.851,164.6383,164.7678,40038.0
2021-02-09 14:30:00,178.2,178.22,177.98,178.06,26667.0,164.7678,164.7863,164.5644,164.6383,26667.0
2021-02-09 14:40:00,178.0,178.11,177.73,177.88,32984.0,164.5829,164.6846,164.3332,164.4719,32984.0
2021-02-09 14:50:00,177.85,177.86,177.42,177.44,34688.0,164.4442,164.4534,164.0466,164.0651,34688.0
2021-02-09 15:00:00,177.43,177.75,177.38,177.7,31806.0,164.0558,164.3517,164.0096,164.3055,31806.0
2021-02-09 15:10:00,177.7,178.02,177.7,177.94,34856.0,164.3055,164.6013,164.3055,164.5274,34856.0
2021-02-09 15:20:00,177.91,177.97,177.71,177.87,64490.0,164.4996,164.5551,164.3147,164.4627,64490.0
2021-02-09 15:30:00,177.87,177.95,177.67,177.76,48371.0,164.4627,164.5366,164.2777,164.3609,48371.0
2021-02-09 15:40:00,177.77,177.98,177.7,177.7,90539.0,164.3702,164.5644,164.3055,164.3055,90539.0
2021-02-09 15:50:00,177.73,177.87,177.38,177.82,237944.0,164.3332,164.4627,164.0096,164.4164,237944.0
2021-02-10 09:30:00,179.0,179.0,178.28,178.32,77203.0,165.5075,165.5075,164.8417,164.8787,77203.0
2021-02-10 09:40:00,178.33,178.57,177.42,177.56,33625.0,164.888,165.1099,164.0466,164.176,33625.0
2021-02-10 09:50:00,177.55,177.61,176.56,176.64,44354.0,164.1668,164.2222,163.2514,163.3254,44354.0
2021-02-10 10:00:00,176.59,177.04,176.49,176.67,56956.0,163.2791,163.6952,163.1867,163.3531,56956.0
2021-02-10 10:10:00,176.59,176.6,176.21,176.23,33381.0,163.2791,163.2884,162.9278,162.9463,33381.0
2021-02-10 10:20:00,176.24,176.3,175.36,176.02,55235.0,162.9555,163.011,162.1418,162.7521,55235.0
2021-02-10 10:30:00,175.95,175.98,175.27,175.56,27392.0,162.6874,162.7151,162.0586,162.3268,27392.0
2021-02-10 10:40:00,175.68,175.81,175.14,175.79,45427.0,162.4377,162.5579,161.9384,162.5394,45427.0
2021-02-10 10:50:00,175.76,176.1,175.48,176.0,49122.0,162.5117,162.8261,162.2528,162.7336,49122.0
2021-02-10 11:00:00,176.1,176.43,175.36,175.72,51712.0,162.8261,163.1312,162.1418,162.4747,51712.0
2021-02-10 11:10:00,175.89,176.3,175.89,176.18,23264.0,162.6319,163.011,162.6319,162.9,23264.0
2021-02-10 11:20:00,176.18,176.36,175.79,175.81,30724.0,162.9,163.0665,162.5394,162.5579,30724.0
2021-02-10 11:30:00,175.8,176.17,175.48,176.11,28143.0,162.5487,162.8908,162.2528,162.8353,28143.0
2021-02-10 11:40:00,176.12,176.29,175.86,176.03,25997.0,162.8446,163.0017,162.6042,162.7613,25997.0
2021-02-10 11:50:00,176.09,176.2,175.97,176.02,46665.0,162.8168,162.9185,162.7059,162.7521,46665.0
2021-02-10 12:00:00,176.06,176.09,175.45,175.65,38480.0,162.7891,162.8168,162.2251,162.41,38480.0
2021-02-10 12:10:00,175.67,176.15,175.6,175.94,29975.0,162.4285,162.8723,162.3638,162.6781,29975.0
2021-02-10 12:20:00,175.92,175.92,175.47,175.61,28228.0,162.6596,162.6596,162.2436,162.373,28228.0
2021-02-10 12:30:00,175.6,175.87,175.47,175.68,26089.0,162.3638,162.6134,162.2436,162.4377,26089.0
2021-02-10 12:40:00,175.68,176.04,175.66,176.0,25983.0,162.4377,162.7706,162.4192,162.7336,25983.0
2021-02-10 12:50:00,175.95,176.12,175.92,176.01,15709.0,162.6874,162.8446,162.6596,162.7429,15709.0
2021-02-10 13:00:00,176.04,176.36,176.04,176.25,16169.0,162.7706,163.0665,162.7706,162.9648,16169.0
2021-02-10 13:10:00,176.32,176.44,176.16,176.36,15142.0,163.0295,163.1404,162.8815,163.0665,15142.0
2021-02-10 13:20:00,176.36,176.57,176.3,176.49,14367.0,163.0665,163.2606,163.011,163.1867,14367.0
2021-02-10 13:30:00,176.45,176.68,176.41,176.65,23541.0,163.1497,163.3623,163.1127,163.3346,23541.0
2021-02-10 13:40:00,176.65,176.65,176.34,176.34,22216.0,163.3346,163.3346,163.048,163.048,22216.0
2021-02-10 13:50:00,176.34,176.44,176.19,176.32,24951.0,163.048,163.1404,162.9093,163.0295,24951.0
2021-02-10 14:00:00,176.35,176.84,176.27,176.84,44682.0,163.0572,163.5103,162.9833,163.5103,44682.0
2021-02-10 14:10:00,176.79,177.13,176.72,177.08,28955.0,163.4641,163.7784,163.3993,163.7322,28955.0
2021-02-10 14:20:00,177.05,177.34,177.01,177.22,26886.0,163.7045,163.9726,163.6675,163.8616,26886.0
2021-02-10 14:30:00,177.25,177.45,177.09,177.17,32266.0,163.8894,164.0743,163.7414,163.8154,32266.0
2021-02-10 14:40:00,177.16,177.29,176.72,177.0,51056.0,163.8062,163.9264,163.3993,163.6582,51056.0
2021-02-10 14:50:00,176.95,177.09,176.85,177.0,46601.0,163.612,163.7414,163.5195,163.6582,46601.0
2021-02-10 15:00:00,177.0,177.14,176.9,176.93,44654.0,163.6582,163.7877,163.5658,163.5935,44654.0
2021-02-10 15:10:00,176.95,177.04,176.73,176.81,43652.0,163.612,163.6952,163.4086,163.4826,43652.0
2021-02-10 15:20:00,176.83,177.0,176.55,176.73,55803.0,163.501,163.6582,163.2421,163.4086,55803.0
2021-02-10 15:30:00,176.71,177.0,176.57,176.59,49615.0,163.3901,163.6582,163.2606,163.2791,49615.0
2021-02-10 15:40:00,176.63,176.71,176.36,176.42,48704.0,163.3161,163.3901,163.0665,163.1219,48704.0
2021-02-10 15:50:00,176.38,177.34,176.34,177.24,283492.0,163.085,163.9726,163.048,163.8801,283492.0
2021-02-11 09:30:00,176.99,177.64,176.28,177.47,125851.0,163.649,164.25,162.9925,164.0928,125851.0
2021-02-11 09:40:00,177.62,177.62,176.71,176.71,48784.0,164.2315,164.2315,163.3901,163.3901,48784.0
2021-02-11 09:50:00,176.66,176.75,175.74,175.74,45356.0,163.3439,163.4271,162.4932,162.4932,45356.0
2021-02-11 10:00:00,175.67,176.07,175.67,175.87,22861.0,162.4285,162.7983,162.4285,162.6134,22861.0
2021-02-11 10:10:00,175.87,176.35,175.8,176.34,25915.0,162.6134,163.0572,162.5487,163.048,25915.0
2021-02-11 10:20:00,176.28,176.77,176.27,176.72,25302.0,162.9925,163.4456,162.9833,163.3993,25302.0
2021-02-11 10:30:00,176.74,176.9,176.49,176.78,25359.0,163.4178,163.5658,163.1867,163.4548,25359.0
2021-02-11 10:40:00,176.76,177.22,176.76,177.14,36301.0,163.4363,163.8616,163.4363,163.7877,36301.0
2021-02-11 10:50:00,177.17,177.45,176.8,176.92,33250.0,163.8154,164.0743,163.4733,163.5843,33250.0
2021-02-11 11:00:00,176.87,177.08,176.44,176.44,25084.0,163.538,163.7322,163.1404,163.1404,25084.0
2021-02-11 11:10:00,176.52,176.58,175.93,176.07,30883.0,163.2144,163.2699,162.6689,162.7983,30883.0
2021-02-11 11:20:00,176.06,176.24,175.88,176.03,32285.0,162.7891,162.9555,162.6227,162.7613,32285.0
2021-02-11 11:30:00,176.06,176.2,176.01,176.18,28089.0,162.7891,162.9185,162.7429,162.9,28089.0
2021-02-11 11:40:00,176.15,176.23,175.93,176.11,92347.0,162.8723,162.9463,162.6689,162.8353,92347.0
2021-02-11 11:50:00,176.12,176.43,176.08,176.41,21011.0,162.8446,163.1312,162.8076,163.1127,21011.0
2021-02-11 12:00:00,176.38,176.41,176.02,176.13,19378.0,163.085,163.1127,162.7521,162.8538,19378.0
2021-02-11 12:10:00,176.11,176.33,175.74,176.0,40901.0,162.8353,163.0387,162.4932,162.7336,40901.0
2021-02-11 12:20:00,175.99,176.28,175.82,175.82,33405.0,162.7244,162.9925,162.5672,162.5672,33405.0
2021-02-11 12:30:00,175.83,176.02,175.71,175.83,33865.0,162.5764,162.7521,162.4655,162.5764,33865.0
2021-02-11 12:40:00,175.84,175.84,175.11,175.58,21562.0,162.5857,162.5857,161.9107,162.3453,21562.0
2021-02-11 12:50:00,175.57,175.58,175.21,175.54,25108.0,162.336,162.3453,162.0032,162.3083,25108.0
2021-02-11 13:00:00,175.47,175.74,175.43,175.53,19248.0,162.2436,162.4932,162.2066,162.299,19248.0
2021-02-11 13:10:00,175.49,175.86,175.41,175.81,20354.0,162.262,162.6042,162.1881,162.5579,20354.0
2021-02-11 13:20:00,175.83,176.2,175.83,176.06,15154.0,162.5764,162.9185,162.5764,162.7891,15154.0
2021-02-11 13:30:00,176.06,176.11,175.84,175.89,12077.0,162.7891,162.8353,162.5857,162.6319,12077.0
2021-02-11 13:40:00,175.86,175.98,175.69,175.75,13819.0,162.6042,162.7151,162.447,162.5025,13819.0
2021-02-11 13:50:00,175.77,175.83,175.6,175.61,35958.0,162.5209,162.5764,162.3638,162.373,35958.0
2021-02-11 14:00:00,175.61,175.64,175.22,175.23,27581.0,162.373,162.4007,162.0124,162.0216,27581.0
2021-02-11 14:10:00,175.22,175.42,175.15,175.42,78436.0,162.0124,162.1973,161.9477,162.1973,78436.0
2021-02-11 14:20:00,175.41,175.53,175.09,175.13,37863.0,162.1881,162.299,161.8922,161.9292,37863.0
2021-02-11 14:30:00,175.06,175.45,175.03,175.2,31790.0,161.8645,162.2251,161.8367,161.9939,31790.0
2021-02-11 14:40:00,175.22,175.37,175.08,175.13,36596.0,162.0124,162.1511,161.883,161.9292,36596.0
2021-02-11 14:50:00,175.12,175.21,175.02,175.16,35626.0,161.9199,162.0032,161.8275,161.9569,35626.0
2021-02-11 15:00:00,175.12,175.22,174.88,175.02,44266.0,161.9199,162.0124,161.698,161.8275,44266.0
2021-02-11 15:10:00,175.01,175.23,174.89,175.03,36021.0,161.8182,162.0216,161.7073,161.8367,36021.0
2021-02-11 15:20:00,175.05,175.29,174.97,175.14,38693.0,161.8552,162.0771,161.7812,161.9384,38693.0
2021-02-11 15:30:00,175.16,175.5,175.07,175.24,45181.0,161.9569,162.2713,161.8737,162.0309,45181.0
2021-02-11 15:40:00,175.24,175.51,175.12,175.22,64582.0,162.0309,162.2805,161.9199,162.0124,64582.0
2021-02-11 15:50:00,175.24,175.83,175.12,175.73,167336.0,162.0309,162.5764,161.9199,162.484,167336.0
2021-02-12 09:30:00,175.77,177.25,175.41,176.51,76567.0,162.5209,163.8894,162.1881,163.2052,76567.0
2021-02-12 09:40:00,176.56,177.01,176.24,176.84,45229.0,163.2514,163.6675,162.9555,163.5103,45229.0
2021-02-12 09:50:00,176.79,176.9,176.5,176.75,27946.0,163.4641,163.5658,163.1959,163.4271,27946.0
2021-02-12 10:00:00,176.69,176.88,176.33,176.49,23010.0,163.3716,163.5473,163.0387,163.1867,23010.0
2021-02-12 10:10:00,176.48,176.48,175.89,176.05,20838.0,163.1774,163.1774,162.6319,162.7798,20838.0
2021-02-12 10:20:00,176.04,176.21,175.71,175.96,31940.0,162.7706,162.9278,162.4655,162.6966,31940.0
2021-02-12 10:30:00,175.96,176.65,175.95,176.59,26511.0,162.6966,163.3346,162.6874,163.2791,26511.0
2021-02-12 10:40:00,176.62,177.23,176.53,177.23,42895.0,163.3069,163.8709,163.2237,163.8709,42895.0
2021-02-12 10:50:00,177.2,177.24,177.07,177.09,19793.0,163.8432,163.8801,163.723,163.7414,19793.0
2021-02-12 11:00:00,177.12,177.44,177.1,177.33,21932.0,163.7692,164.0651,163.7507,163.9634,21932.0
2021-02-12 11:10:00,177.35,177.38,177.14,177.31,17059.0,163.9818,164.0096,163.7877,163.9449,17059.0
2021-02-12 11:20:00,177.34,177.67,177.34,177.59,20285.0,163.9726,164.2777,163.9726,164.2038,20285.0
2021-02-12 11:30:00,177.59,177.59,177.26,177.32,12295.0,164.2038,164.2038,163.8986,163.9541,12295.0
2021-02-12 11:40:00,177.32,177.58,177.21,177.54,12412.0,163.9541,164.1945,163.8524,164.1575,12412.0
2021-02-12 11:50:00,177.57,177.65,177.21,177.28,13067.0,164.1853,164.2592,163.8524,163.9171,13067.0
2021-02-12 12:00:00,177.31,177.45,177.29,177.31,31596.0,163.9449,164.0743,163.9264,163.9449,31596.0
2021-02-12 12:10:00,177.3,177.35,177.08,177.22,17908.0,163.9356,163.9818,163.7322,163.8616,17908.0
2021-02-12 12:20:00,177.19,177.37,177.14,177.34,15006.0,163.8339,164.0003,163.7877,163.9726,15006.0
2021-02-12 12:30:00,177.37,177.42,176.69,176.97,67132.0,164.0003,164.0466,163.3716,163.6305,67132.0
2021-02-12 12:40:00,176.98,177.09,176.91,177.02,13253.0,163.6397,163.7414,163.575,163.6767,13253.0
2021-02-12 12:50:00,177.03,177.05,176.78,176.78,17450.0,163.686,163.7045,163.4548,163.4548,17450.0
2021-02-12 13:00:00,176.81,176.95,176.65,176.65,16256.0,163.4826,163.612,163.3346,163.3346,16256.0
2021-02-12 13:10:00,176.7,176.8,176.48,176.63,10203.0,163.3808,163.4733,163.1774,163.3161,10203.0
2021-02-12 13:20:00,176.6,176.6,176.32,176.39,13268.0,163.2884,163.2884,163.0295,163.0942,13268.0
2021-02-12 13:30:00,176.39,176.5,176.38,176.41,9954.0,163.0942,163.1959,163.085,163.1127,9954.0
2021-02-12 13:40:00,176.41,176.42,176.15,176.24,24919.0,163.1127,163.1219,162.8723,162.9555,24919.0
2021-02-12 13:50:00,176.28,176.37,176.2,176.31,25639.0,162.9925,163.0757,162.9185,163.0202,25639.0
2021-02-12 14:00:00,176.31,176.41,176.11,176.4,15022.0,163.0202,163.1127,162.8353,163.1035,15022.0
2021-02-12 14:10:00,176.4,176.43,176.2,176.36,9292.0,163.1035,163.1312,162.9185,163.0665,9292.0
2021-02-12 14:20:00,176.39,176.49,176.3,176.31,16857.0,163.0942,163.1867,163.011,163.0202,16857.0
2021-02-12 14:30:00,176.32,176.39,176.23,176.36,23390.0,163.0295,163.0942,162.9463,163.0665,23390.0
2021-02-12 14:40:00,176.36,176.67,176.24,176.65,41163.0,163.0665,163.3531,162.9555,163.3346,41163.0
2021-02-12 14:50:00,176.66,176.76,176.53,176.53,16853.0,163.3439,163.4363,163.2237,163.2237,16853.0
2021-02-12 15:00:00,176.53,176.57,176.34,176.41,19766.0,163.2237,163.2606,163.048,163.1127,19766.0
2021-02-12 15:10:00,176.41,176.56,176.37,176.47,29923.0,163.1127,163.2514,163.0757,163.1682,29923.0
2021-02-12 15:20:00,176.47,176.49,176.26,176.31,42374.0,163.1682,163.1867,162.974,163.0202,42374.0
2021-02-12 15:30:00,176.29,176.73,176.23,176.67,69708.0,163.0017,163.4086,162.9463,163.3531,69708.0
2021-02-12 15:40:00,176.66,176.73,176.38,176.48,56215.0,163.3439,163.4086,163.085,163.1774,56215.0
2021-02-12 15:50:00,176.52,177.29,176.51,177.2,204809.0,163.2144,163.9264,163.2052,163.8432,204809.0
2021-02-16 09:30:00,176.27,177.3,175.96,176.29,106296.0,162.9833,163.9356,162.6966,163.0017,106296.0
2021-02-16 09:40:00,176.28,176.77,176.03,176.5,43772.0,162.9925,163.4456,162.7613,163.1959,43772.0
2021-02-16 09:50:00,176.49,176.7,175.67,175.78,44241.0,163.1867,163.3808,162.4285,162.5302,44241.0
2021-02-16 10:00:00,175.82,175.94,174.91,174.93,67021.0,162.5672,162.6781,161.7258,161.7443,67021.0
2021-02-16 10:10:00,174.92,175.14,174.6,175.14,50305.0,161.735,161.9384,161.4391,161.9384,50305.0
2021-02-16 10:20:00,175.1,175.75,175.01,175.75,32303.0,161.9014,162.5025,161.8182,162.5025,32303.0
2021-02-16 10:30:00,175.85,176.0,175.7,175.91,33767.0,162.5949,162.7336,162.4562,162.6504,33767.0
2021-02-16 10:40:00,175.87,176.08,175.03,175.1,52058.0,162.6134,162.8076,161.8367,161.9014,52058.0
2021-02-16 10:50:00,175.1,175.26,174.47,175.08,39995.0,161.9014,162.0494,161.3189,161.883,39995.0
2021-02-16 11:00:00,175.1,175.59,175.1,175.54,35043.0,161.9014,162.3545,161.9014,162.3083,35043.0
2021-02-16 11:10:00,175.59,175.9,175.55,175.65,26448.0,162.3545,162.6411,162.3175,162.41,26448.0
2021-02-16 11:20:00,175.61,175.69,175.25,175.45,27251.0,162.373,162.447,162.0401,162.2251,27251.0
2021-02-16 11:30:00,175.45,175.98,175.32,175.84,44846.0,162.2251,162.7151,162.1049,162.5857,44846.0
2021-02-16 11:40:00,175.77,175.85,175.31,175.32,40452.0,162.5209,162.5949,162.0956,162.1049,40452.0
2021-02-16 11:50:00,175.29,175.64,175.2,175.48,37512.0,162.0771,162.4007,161.9939,162.2528,37512.0
2021-02-16 12:00:00,175.43,175.64,174.9,174.93,34217.0,162.2066,162.4007,161.7165,161.7443,34217.0
2021-02-16 12:10:00,174.93,175.25,174.75,174.99,29316.0,161.7443,162.0401,161.5778,161.7997,29316.0
2021-02-16 12:20:00,175.0,175.44,175.0,175.32,25666.0,161.809,162.2158,161.809,162.1049,25666.0
2021-02-16 12:30:00,175.34,175.44,175.03,175.14,25509.0,162.1234,162.2158,161.8367,161.9384,25509.0
2021-02-16 12:40:00,175.19,175.54,175.14,175.47,20884.0,161.9847,162.3083,161.9384,162.2436,20884.0
2021-02-16 12:50:00,175.5,175.58,175.43,175.46,25796.0,162.2713,162.3453,162.2066,162.2343,25796.0
2021-02-16 13:00:00,175.46,175.65,175.35,175.63,17728.0,162.2343,162.41,162.1326,162.3915,17728.0
2021-02-16 13:10:00,175.66,175.72,175.41,175.43,18946.0,162.4192,162.4747,162.1881,162.2066,18946.0
2021-02-16 13:20:00,175.43,175.6,175.35,175.41,19383.0,162.2066,162.3638,162.1326,162.1881,19383.0
2021-02-16 13:30:00,175.41,175.57,175.35,175.45,37449.0,162.1881,162.336,162.1326,162.2251,37449.0
2021-02-16 13:40:00,175.49,175.49,175.2,175.45,19309.0,162.262,162.262,161.9939,162.2251,19309.0
2021-02-16 13:50:00,175.45,175.72,175.38,175.6,23776.0,162.2251,162.4747,162.1603,162.3638,23776.0
2021-02-16 14:00:00,175.61,175.81,175.59,175.72,18186.0,162.373,162.5579,162.3545,162.4747,18186.0
2021-02-16 14:10:00,175.69,175.84,175.59,175.78,16832.0,162.447,162.5857,162.3545,162.5302,16832.0
2021-02-16 14:20:00,175.8,175.81,175.6,175.74,20871.0,162.5487,162.5579,162.3638,162.4932,20871.0
2021-02-16 14:30:00,175.73,175.85,175.54,175.59,25394.0,162.484,162.5949,162.3083,162.3545,25394.0
2021-02-16 14:40:00,175.58,175.59,175.28,175.35,29335.0,162.3453,162.3545,162.0679,162.1326,29335.0
2021-02-16 14:50:00,175.34,175.35,174.9,174.94,32720.0,162.1234,162.1326,161.7165,161.7535,32720.0
2021-02-16 15:00:00,174.93,175.28,174.76,175.13,29419.0,161.7443,162.0679,161.5871,161.9292,29419.0
2021-02-16 15:10:00,175.13,175.15,174.58,174.72,71367.0,161.9292,161.9477,161.4206,161.5501,71367.0
2021-02-16 15:20:00,174.71,174.82,174.5,174.5,32970.0,161.5408,161.6426,161.3467,161.3467,32970.0
2021-02-16 15:30:00,174.47,174.72,174.35,174.56,62761.0,161.3189,161.5501,161.208,161.4021,62761.0
2021-02-16 15:40:00,174.55,174.74,174.31,174.36,73537.0,161.3929,161.5686,161.171,161.2172,73537.0
2021-02-16 15:50:00,174.39,174.39,173.93,173.98,185287.0,161.245,161.245,160.8196,160.8659,185287.0
2021-02-17 09:30:00,173.34,174.9,173.34,174.68,128667.0,160.2741,161.7165,160.2741,161.5131,128667.0
2021-02-17 09:40:00,174.66,175.72,174.42,175.38,86696.0,161.4946,162.4747,161.2727,162.1603,86696.0
2021-02-17 09:50:00,175.38,176.09,175.1,175.14,58448.0,162.1603,162.8168,161.9014,161.9384,58448.0
2021-02-17 10:00:00,175.22,175.93,175.13,175.91,55264.0,162.0124,162.6689,161.9292,162.6504,55264.0
2021-02-17 10:10:00,175.88,175.88,175.49,175.69,44264.0,162.6227,162.6227,162.262,162.447,44264.0
2021-02-17 10:20:00,175.73,175.77,175.34,175.61,39898.0,162.484,162.5209,162.1234,162.373,39898.0
2021-02-17 10:30:00,175.66,176.04,175.33,175.67,71822.0,162.4192,162.7706,162.1141,162.4285,71822.0
2021-02-17 10:40:00,175.62,175.9,175.35,175.82,31823.0,162.3822,162.6411,162.1326,162.5672,31823.0
2021-02-17 10:50:00,175.82,175.82,175.43,175.43,25423.0,162.5672,162.5672,162.2066,162.2066,25423.0
2021-02-17 11:00:00,175.45,175.59,174.77,174.77,36163.0,162.2251,162.3545,161.5963,161.5963,36163.0
2021-02-17 11:10:00,174.77,174.97,174.68,174.95,27387.0,161.5963,161.7812,161.5131,161.7628,27387.0
2021-02-17 11:20:00,174.91,175.36,174.79,175.28,29340.0,161.7258,162.1418,161.6148,162.0679,29340.0
2021-02-17 11:30:00,175.25,175.62,175.2,175.58,26224.0,162.0401,162.3822,161.9939,162.3453,26224.0
2021-02-17 11:40:00,175.58,175.83,175.52,175.64,29192.0,162.3453,162.5764,162.2898,162.4007,29192.0
2021-02-17 11:50:00,175.57,175.8,175.57,175.78,22130.0,162.336,162.5487,162.336,162.5302,22130.0
2021-02-17 12:00:00,175.84,175.9,175.58,175.89,19721.0,162.5857,162.6411,162.3453,162.6319,19721.0
2021-02-17 12:10:00,175.86,176.06,175.79,175.94,28674.0,162.6042,162.7891,162.5394,162.6781,28674.0
2021-02-17 12:20:00,175.93,176.11,175.86,176.11,18048.0,162.6689,162.8353,162.6042,162.8353,18048.0
2021-02-17 12:30:00,176.14,176.31,176.06,176.21,21979.0,162.8631,163.0202,162.7891,162.9278,21979.0
2021-02-17 12:40:00,176.23,176.46,176.16,176.24,20364.0,162.9463,163.1589,162.8815,162.9555,20364.0
2021-02-17 12:50:00,176.22,176.22,175.87,175.92,16797.0,162.937,162.937,162.6134,162.6596,16797.0
2021-02-17 13:00:00,175.96,176.02,175.8,175.9,23048.0,162.6966,162.7521,162.5487,162.6411,23048.0
2021-02-17 13:10:00,175.92,175.92,175.6,175.61,19878.0,162.6596,162.6596,162.3638,162.373,19878.0
2021-02-17 13:20:00,175.63,175.92,175.6,175.92,21617.0,162.3915,162.6596,162.3638,162.6596,21617.0
2021-02-17 13:30:00,175.92,176.19,175.83,176.12,23451.0,162.6596,162.9093,162.5764,162.8446,23451.0
2021-02-17 13:40:00,176.14,176.32,176.1,176.23,22677.0,162.8631,163.0295,162.8261,162.9463,22677.0
2021-02-17 13:50:00,176.22,176.6,176.22,176.26,22129.0,162.937,163.2884,162.937,162.974,22129.0
2021-02-17 14:00:00,176.28,176.77,176.27,176.64,30819.0,162.9925,163.4456,162.9833,163.3254,30819.0
2021-02-17 14:10:00,176.61,176.66,176.48,176.62,24905.0,163.2976,163.3439,163.1774,163.3069,24905.0
2021-02-17 14:20:00,176.59,176.59,176.31,176.42,22404.0,163.2791,163.2791,163.0202,163.1219,22404.0
2021-02-17 14:30:00,176.45,176.98,176.43,176.89,22685.0,163.1497,163.6397,163.1312,163.5565,22685.0
2021-02-17 14:40:00,176.87,176.99,176.77,176.91,26987.0,163.538,163.649,163.4456,163.575,26987.0
2021-02-17 14:50:00,176.91,177.07,176.76,176.88,28796.0,163.575,163.723,163.4363,163.5473,28796.0
2021-02-17 15:00:00,176.83,177.22,176.8,177.21,28460.0,163.501,163.8616,163.4733,163.8524,28460.0
2021-02-17 15:10:00,177.16,177.29,177.06,177.16,33010.0,163.8062,163.9264,163.7137,163.8062,33010.0
2021-02-17 15:20:00,177.19,177.46,177.18,177.22,35652.0,163.8339,164.0836,163.8247,163.8616,35652.0
2021-02-17 15:30:00,177.2,177.39,177.07,177.25,50661.0,163.8432,164.0188,163.723,163.8894,50661.0
2021-02-17 15:40:00,177.25,177.3,177.08,177.23,59234.0,163.8894,163.9356,163.7322,163.8709,59234.0
2021-02-17 15:50:00,177.24,177.47,177.02,177.11,134330.0,163.8801,164.0928,163.6767,163.7599,134330.0
2021-02-18 09:30:00,175.96,176.8,175.73,176.19,163041.0,162.6966,163.4733,162.484,162.9093,163041.0
2021-02-18 09:40:00,176.09,177.05,175.87,177.05,92876.0,162.8168,163.7045,162.6134,163.7045,92876.0
2021-02-18 09:50:00,177.0,177.0,176.05,176.5,54668.0,163.6582,163.6582,162.7798,163.1959,54668.0
2021-02-18 10:00:00,176.5,176.66,175.72,175.96,47984.0,163.1959,163.3439,162.4747,162.6966,47984.0
2021-02-18 10:10:00,175.97,176.56,175.86,176.4,87343.0,162.7059,163.2514,162.6042,163.1035,87343.0
2021-02-18 10:20:00,176.44,176.6,176.13,176.5,35679.0,163.1404,163.2884,162.8538,163.1959,35679.0
2021-02-18 10:30:00,176.45,176.45,175.75,176.15,44085.0,163.1497,163.1497,162.5025,162.8723,44085.0
2021-02-18 10:40:00,176.15,176.15,175.77,176.06,29263.0,162.8723,162.8723,162.5209,162.7891,29263.0
2021-02-18 10:50:00,176.06,176.51,176.0,176.31,34567.0,162.7891,163.2052,162.7336,163.0202,34567.0
2021-02-18 11:00:00,176.33,176.52,175.96,176.35,58180.0,163.0387,163.2144,162.6966,163.0572,58180.0
2021-02-18 11:10:00,176.38,176.51,176.16,176.24,56746.0,163.085,163.2052,162.8815,162.9555,56746.0
2021-02-18 11:20:00,176.24,176.84,176.2,176.67,52485.0,162.9555,163.5103,162.9185,163.3531,52485.0
2021-02-18 11:30:00,176.68,176.98,176.45,176.67,50807.0,163.3623,163.6397,163.1497,163.3531,50807.0
2021-02-18 11:40:00,176.68,176.81,176.56,176.66,24196.0,163.3623,163.4826,163.2514,163.3439,24196.0
2021-02-18 11:50:00,176.63,176.81,176.48,176.65,16510.0,163.3161,163.4826,163.1774,163.3346,16510.0
2021-02-18 12:00:00,176.63,176.63,175.99,176.06,30861.0,163.3161,163.3161,162.7244,162.7891,30861.0
2021-02-18 12:10:00,176.06,176.35,176.05,176.19,33709.0,162.7891,163.0572,162.7798,162.9093,33709.0
2021-02-18 12:20:00,176.15,176.41,175.9,176.01,44392.0,162.8723,163.1127,162.6411,162.7429,44392.0
2021-02-18 12:30:00,175.99,176.17,175.62,176.01,65047.0,162.7244,162.8908,162.3822,162.7429,65047.0
2021-02-18 12:40:00,176.03,176.12,175.89,175.98,39385.0,162.7613,162.8446,162.6319,162.7151,39385.0
2021-02-18 12:50:00,175.94,175.98,175.64,175.64,15576.0,162.6781,162.7151,162.4007,162.4007,15576.0
2021-02-18 13:00:00,175.57,175.65,175.37,175.46,22115.0,162.336,162.41,162.1511,162.2343,22115.0
2021-02-18 13:10:00,175.53,175.68,175.34,175.59,16470.0,162.299,162.4377,162.1234,162.3545,16470.0
2021-02-18 13:20:00,175.57,176.09,175.56,176.05,26897.0,162.336,162.8168,162.3268,162.7798,26897.0
2021-02-18 13:30:00,176.05,176.35,176.04,176.12,22677.0,162.7798,163.0572,162.7706,162.8446,22677.0
2021-02-18 13:40:00,176.07,176.7,176.0,176.55,98354.0,162.7983,163.3808,162.7336,163.2421,98354.0
2021-02-18 13:50:00,176.57,176.72,176.44,176.7,31675.0,163.2606,163.3993,163.1404,163.3808,31675.0
2021-02-18 14:00:00,176.66,177.5,176.65,177.4,31760.0,163.3439,164.1205,163.3346,164.0281,31760.0
2021-02-18 14:10:00,177.39,177.72,177.24,177.52,27405.0,164.0188,164.324,163.8801,164.139,27405.0
2021-02-18 14:20:00,177.48,177.84,177.43,177.72,38824.0,164.102,164.4349,164.0558,164.324,38824.0
2021-02-18 14:30:00,177.78,178.03,177.7,177.97,30714.0,164.3794,164.6106,164.3055,164.5551,30714.0
2021-02-18 14:40:00,177.95,178.03,177.87,177.94,33159.0,164.5366,164.6106,164.4627,164.5274,33159.0
2021-02-18 14:50:00,177.95,178.05,177.74,177.97,26403.0,164.5366,164.6291,164.3424,164.5551,26403.0
2021-02-18 15:00:00,177.89,178.03,177.73,177.88,30258.0,164.4811,164.6106,164.3332,164.4719,30258.0
2021-02-18 15:10:00,177.89,177.91,177.54,177.54,35427.0,164.4811,164.4996,164.1575,164.1575,35427.0
2021-02-18 15:20:00,177.54,177.58,177.36,177.48,35183.0,164.1575,164.1945,163.9911,164.102,35183.0
2021-02-18 15:30:00,177.52,177.58,177.41,177.42,40089.0,164.139,164.1945,164.0373,164.0466,40089.0
2021-02-18 15:40:00,177.44,177.58,177.17,177.25,52002.0,164.0651,164.1945,163.8154,163.8894,52002.0
2021-02-18 15:50:00,177.28,177.53,177.07,177.23,139024.0,163.9171,164.1483,163.723,163.8709,139024.0
2021-02-19 09:30:00,177.51,177.62,176.78,177.41,189424.0,164.1298,164.2315,163.4548,164.0373,189424.0
2021-02-19 09:40:00,177.36,178.0,177.23,177.7,54700.0,163.9911,164.5829,163.8709,164.3055,54700.0
2021-02-19 09:50:00,177.74,178.55,177.69,178.55,72501.0,164.3424,165.0914,164.2962,165.0914,72501.0
2021-02-19 10:00:00,178.55,178.57,177.68,177.69,49466.0,165.0914,165.1099,164.287,164.2962,49466.0
2021-02-19 10:10:00,177.7,177.84,177.34,177.72,100077.0,164.3055,164.4349,163.9726,164.324,100077.0
2021-02-19 10:20:00,177.67,178.2,177.41,178.11,39453.0,164.2777,164.7678,164.0373,164.6846,39453.0
2021-02-19 10:30:00,178.14,178.34,177.77,177.86,48702.0,164.7123,164.8972,164.3702,164.4534,48702.0
2021-02-19 10:40:00,177.86,178.05,177.72,177.99,17427.0,164.4534,164.6291,164.324,164.5736,17427.0
2021-02-19 10:50:00,177.97,178.38,177.87,178.32,28725.0,164.5551,164.9342,164.4627,164.8787,28725.0
2021-02-19 11:00:00,178.36,178.66,178.27,178.41,31226.0,164.9157,165.1931,164.8325,164.9619,31226.0
2021-02-19 11:10:00,178.43,178.53,178.33,178.44,28642.0,164.9804,165.0729,164.888,164.9897,28642.0
2021-02-19 11:20:00,178.49,179.05,178.49,179.0,28157.0,165.0359,165.5537,165.0359,165.5075,28157.0
2021-02-19 11:30:00,178.99,179.03,178.8,178.93,26883.0,165.4982,165.5352,165.3225,165.4428,26883.0
2021-02-19 11:40:00,178.96,179.1,178.81,178.98,27498.0,165.4705,165.5999,165.3318,165.489,27498.0
2021-02-19 11:50:00,178.98,179.08,178.77,178.85,24541.0,165.489,165.5814,165.2948,165.3688,24541.0
2021-02-19 12:00:00,178.83,178.91,178.6,178.71,22236.0,165.3503,165.4243,165.1376,165.2393,22236.0
2021-02-19 12:10:00,178.7,178.8,178.44,178.49,29907.0,165.2301,165.3225,164.9897,165.0359,29907.0
2021-02-19 12:20:00,178.47,178.6,178.24,178.32,24162.0,165.0174,165.1376,164.8048,164.8787,24162.0
2021-02-19 12:30:00,178.36,178.39,178.05,178.28,28572.0,164.9157,164.9435,164.6291,164.8417,28572.0
2021-02-19 12:40:00,178.31,178.34,178.13,178.14,28140.0,164.8695,164.8972,164.7031,164.7123,28140.0
2021-02-19 12:50:00,178.16,178.22,177.91,178.19,36786.0,164.7308,164.7863,164.4996,164.7585,36786.0
2021-02-19 13:00:00,178.19,178.49,178.13,178.13,42256.0,164.7585,165.0359,164.7031,164.7031,42256.0
2021-02-19 13:10:00,178.11,178.28,177.86,178.01,20938.0,164.6846,164.8417,164.4534,164.5921,20938.0
2021-02-19 13:20:00,177.94,178.28,177.87,178.16,20719.0,164.5274,164.8417,164.4627,164.7308,20719.0
2021-02-19 13:30:00,178.16,178.41,178.05,178.35,32757.0,164.7308,164.9619,164.6291,164.9065,32757.0
2021-02-19 13:40:00,178.38,178.46,178.19,178.27,27011.0,164.9342,165.0082,164.7585,164.8325,27011.0
2021-02-19 13:50:00,178.33,178.48,178.19,178.41,32261.0,164.888,165.0267,164.7585,164.9619,32261.0
2021-02-19 14:00:00,178.42,178.46,178.06,178.19,19810.0,164.9712,165.0082,164.6383,164.7585,19810.0
2021-02-19 14:10:00,178.2,178.39,178.08,178.08,26942.0,164.7678,164.9435,164.6568,164.6568,26942.0
2021-02-19 14:20:00,178.18,178.18,177.45,177.47,29484.0,164.7493,164.7493,164.0743,164.0928,29484.0
2021-02-19 14:30:00,177.5,177.86,177.5,177.6,30350.0,164.1205,164.4534,164.1205,164.213,30350.0
2021-02-19 14:40:00,177.6,177.65,177.22,177.25,34782.0,164.213,164.2592,163.8616,163.8894,34782.0
2021-02-19 14:50:00,177.26,177.42,177.21,177.36,37493.0,163.8986,164.0466,163.8524,163.9911,37493.0
2021-02-19 15:00:00,177.38,177.61,177.31,177.48,33254.0,164.0096,164.2222,163.9449,164.102,33254.0
2021-02-19 15:10:00,177.46,177.82,177.45,177.59,44750.0,164.0836,164.4164,164.0743,164.2038,44750.0
2021-02-19 15:20:00,177.55,177.74,177.49,177.61,29370.0,164.1668,164.3424,164.1113,164.2222,29370.0
2021-02-19 15:30:00,177.58,177.98,177.54,177.91,43101.0,164.1945,164.5644,164.1575,164.4996,43101.0
2021-02-19 15:40:00,177.89,177.92,177.65,177.66,68429.0,164.4811,164.5089,164.2592,164.2685,68429.0
2021-02-19 15:50:00,177.67,177.76,177.4,177.54,160005.0,164.2777,164.3609,164.0281,164.1575,160005.0
2021-02-22 09:30:00,176.22,176.49,174.3,174.73,130584.0,162.937,163.1867,161.1617,161.5593,130584.0
2021-02-22 09:40:00,174.75,174.76,173.26,174.01,80072.0,161.5778,161.5871,160.2001,160.8936,80072.0
2021-02-22 09:50:00,174.01,174.01,173.09,173.95,67167.0,160.8936,160.8936,160.043,160.8381,67167.0
2021-02-22 10:00:00,173.91,174.19,173.62,173.68,51322.0,160.8011,161.06,160.533,160.5885,51322.0
2021-02-22 10:10:00,173.69,174.5,173.68,174.06,74929.0,160.5977,161.3467,160.5885,160.9398,74929.0
2021-02-22 10:20:00,173.98,174.49,173.98,174.24,58796.0,160.8659,161.3374,160.8659,161.1063,58796.0
2021-02-22 10:30:00,174.13,174.81,174.06,174.25,63025.0,161.0046,161.6333,160.9398,161.1155,63025.0
2021-02-22 10:40:00,174.22,174.45,174.16,174.31,58835.0,161.0878,161.3004,161.0323,161.171,58835.0
2021-02-22 10:50:00,174.31,174.46,173.47,173.96,69585.0,161.171,161.3097,160.3943,160.8474,69585.0
2021-02-22 11:00:00,173.85,174.35,173.85,174.11,48158.0,160.7457,161.208,160.7457,160.9861,48158.0
2021-02-22 11:10:00,174.13,174.46,174.04,174.31,35667.0,161.0046,161.3097,160.9213,161.171,35667.0
2021-02-22 11:20:00,174.37,174.79,174.25,174.56,33393.0,161.2265,161.6148,161.1155,161.4021,33393.0
2021-02-22 11:30:00,174.57,174.75,174.46,174.62,35008.0,161.4114,161.5778,161.3097,161.4576,35008.0
2021-02-22 11:40:00,174.6,174.72,174.49,174.58,29891.0,161.4391,161.5501,161.3374,161.4206,29891.0
2021-02-22 11:50:00,174.6,175.3,174.58,175.27,35590.0,161.4391,162.0864,161.4206,162.0586,35590.0
2021-02-22 12:00:00,175.28,175.4,175.12,175.23,43315.0,162.0679,162.1788,161.9199,162.0216,43315.0
2021-02-22 12:10:00,175.21,175.46,175.17,175.3,41647.0,162.0032,162.2343,161.9662,162.0864,41647.0
2021-02-22 12:20:00,175.28,175.62,175.25,175.53,37753.0,162.0679,162.3822,162.0401,162.299,37753.0
2021-02-22 12:30:00,175.53,175.91,175.53,175.84,40052.0,162.299,162.6504,162.299,162.5857,40052.0
2021-02-22 12:40:00,175.86,175.87,175.6,175.7,33851.0,162.6042,162.6134,162.3638,162.4562,33851.0
2021-02-22 12:50:00,175.73,175.94,175.72,175.77,41122.0,162.484,162.6781,162.4747,162.5209,41122.0
2021-02-22 13:00:00,175.78,175.81,175.53,175.73,88490.0,162.5302,162.5579,162.299,162.484,88490.0
2021-02-22 13:10:00,175.74,175.92,175.72,175.73,27949.0,162.4932,162.6596,162.4747,162.484,27949.0
2021-02-22 13:20:00,175.72,175.77,175.2,175.3,57554.0,162.4747,162.5209,161.9939,162.0864,57554.0
2021-02-22 13:30:00,175.29,175.29,174.98,175.12,58179.0,162.0771,162.0771,161.7905,161.9199,58179.0
2021-02-22 13:40:00,175.12,175.14,174.66,174.82,38300.0,161.9199,161.9384,161.4946,161.6426,38300.0
2021-02-22 13:50:00,174.82,175.0,174.64,174.64,36851.0,161.6426,161.809,161.4761,161.4761,36851.0
2021-02-22 14:00:00,174.64,174.68,174.02,174.04,41551.0,161.4761,161.5131,160.9029,160.9213,41551.0
2021-02-22 14:10:00,174.04,174.05,173.63,173.82,56585.0,160.9213,160.9306,160.5422,160.7179,56585.0
2021-02-22 14:20:00,173.82,174.01,173.61,173.81,65435.0,160.7179,160.8936,160.5238,160.7087,65435.0
2021-02-22 14:30:00,173.78,173.78,173.39,173.53,52077.0,160.6809,160.6809,160.3203,160.4498,52077.0
2021-02-22 14:40:00,173.53,173.55,173.25,173.3,70046.0,160.4498,160.4683,160.1909,160.2371,70046.0
2021-02-22 14:50:00,173.3,173.52,173.01,173.08,73387.0,160.2371,160.4405,159.969,160.0337,73387.0
2021-02-22 15:00:00,173.06,173.17,172.91,173.03,94398.0,160.0152,160.1169,159.8765,159.9875,94398.0
2021-02-22 15:10:00,173.05,173.39,173.05,173.1,55863.0,160.006,160.3203,160.006,160.0522,55863.0
2021-02-22 15:20:00,173.09,173.11,172.68,172.87,76898.0,160.043,160.0614,159.6639,159.8395,76898.0
2021-02-22 15:30:00,172.84,173.08,172.69,172.83,78898.0,159.8118,160.0337,159.6731,159.8026,78898.0
2021-02-22 15:40:00,172.83,173.22,172.67,172.8,113958.0,159.8026,160.1632,159.6546,159.7748,113958.0
2021-02-22 15:50:00,172.82,172.83,172.22,172.41,312149.0,159.7933,159.8026,159.2385,159.4142,312149.0
2021-02-23 09:30:00,170.75,170.91,166.1,167.73,299189.0,157.8793,158.0273,153.5798,155.087,299189.0
2021-02-23 09:40:00,167.76,167.76,165.41,165.43,122761.0,155.1147,155.1147,152.9419,152.9603,122761.0
2021-02-23 09:50:00,165.42,166.97,165.18,166.25,166475.0,152.9511,154.3843,152.7292,153.7185,166475.0
2021-02-23 10:00:00,166.27,166.62,165.0,166.17,282546.0,153.737,154.0606,152.5628,153.6446,282546.0
2021-02-23 10:10:00,166.23,166.33,165.81,166.1,183526.0,153.7,153.7925,153.3117,153.5798,183526.0
2021-02-23 10:20:00,166.11,166.89,166.03,166.83,100587.0,153.5891,154.3103,153.5151,154.2548,100587.0
2021-02-23 10:30:00,166.86,167.45,166.59,167.29,87637.0,154.2826,154.8281,154.0329,154.6801,87637.0
2021-02-23 10:40:00,167.23,168.36,167.16,167.65,124513.0,154.6247,155.6695,154.5599,155.013,124513.0
2021-02-23 10:50:00,167.72,167.92,167.14,167.57,112943.0,155.0777,155.2627,154.5414,154.939,112943.0
2021-02-23 11:00:00,167.54,168.15,167.35,168.05,89433.0,154.9113,155.4753,154.7356,155.3829,89433.0
2021-02-23 11:10:00,168.04,168.35,167.42,167.63,66531.0,155.3736,155.6602,154.8003,154.9945,66531.0
2021-02-23 11:20:00,167.68,167.83,167.42,167.51,47328.0,155.0407,155.1794,154.8003,154.8836,47328.0
2021-02-23 11:30:00,167.44,167.5,167.0,167.08,46541.0,154.8188,154.8743,154.412,154.486,46541.0
2021-02-23 11:40:00,167.12,167.23,166.61,166.8,37277.0,154.523,154.6247,154.0514,154.2271,37277.0
2021-02-23 11:50:00,166.77,167.0,166.33,166.61,33181.0,154.1993,154.412,153.7925,154.0514,33181.0
2021-02-23 12:00:00,166.54,166.62,166.05,166.16,73985.0,153.9867,154.0606,153.5336,153.6353,73985.0
2021-02-23 12:10:00,166.16,166.46,166.04,166.32,113395.0,153.6353,153.9127,153.5244,153.7833,113395.0
2021-02-23 12:20:00,166.35,166.63,166.09,166.6,64512.0,153.811,154.0699,153.5706,154.0422,64512.0
2021-02-23 12:30:00,166.58,167.01,166.34,166.47,64311.0,154.0237,154.4212,153.8017,153.922,64311.0
2021-02-23 12:40:00,166.42,166.6,166.16,166.36,55948.0,153.8757,154.0422,153.6353,153.8202,55948.0
2021-02-23 12:50:00,166.31,166.87,166.0,166.35,59678.0,153.774,154.2918,153.4874,153.811,59678.0
2021-02-23 13:00:00,166.38,166.98,166.14,166.98,44120.0,153.8387,154.3935,153.6168,154.3935,44120.0
2021-02-23 13:10:00,167.04,167.17,166.76,167.03,38690.0,154.449,154.5692,154.1901,154.4397,38690.0
2021-02-23 13:20:00,167.05,167.68,166.94,167.64,35796.0,154.4582,155.0407,154.3565,155.0038,35796.0
2021-02-23 13:30:00,167.59,167.59,167.0,167.31,34873.0,154.9575,154.9575,154.412,154.6986,34873.0
2021-02-23 13:40:00,167.36,167.7,167.09,167.59,30093.0,154.7449,155.0592,154.4952,154.9575,30093.0
2021-02-23 13:50:00,167.55,167.79,167.48,167.61,42468.0,154.9205,155.1425,154.8558,154.976,42468.0
2021-02-23 14:00:00,167.6,168.14,167.41,167.88,43641.0,154.9668,155.4661,154.7911,155.2257,43641.0
2021-02-23 14:10:00,167.84,167.92,167.48,167.57,66747.0,155.1887,155.2627,154.8558,154.939,66747.0
2021-02-23 14:20:00,167.61,167.73,167.47,167.65,44654.0,154.976,155.087,154.8466,155.013,44654.0
2021-02-23 14:30:00,167.67,167.78,167.14,167.39,68805.0,155.0315,155.1332,154.5414,154.7726,68805.0
2021-02-23 14:40:00,167.4,167.79,167.32,167.72,49791.0,154.7819,155.1425,154.7079,155.0777,49791.0
2021-02-23 14:50:00,167.72,168.26,167.64,168.2,103946.0,155.0777,155.577,155.0038,155.5215,103946.0
2021-02-23 15:00:00,168.22,168.53,168.03,168.47,53100.0,155.54,155.8267,155.3644,155.7712,53100.0
2021-02-23 15:10:00,168.49,168.65,168.31,168.36,96689.0,155.7897,155.9376,155.6233,155.6695,96689.0
2021-02-23 15:20:00,168.38,168.88,168.29,168.76,92815.0,155.688,156.1503,155.6048,156.0393,92815.0
2021-02-23 15:30:00,168.76,169.18,168.38,169.13,122232.0,156.0393,156.4277,155.688,156.3814,122232.0
2021-02-23 15:40:00,169.1,169.64,169.01,169.22,113496.0,156.3537,156.853,156.2705,156.4647,113496.0
2021-02-23 15:50:00,169.25,169.26,168.51,168.57,205576.0,156.4924,156.5016,155.8082,155.8637,205576.0
2021-02-24 09:30:00,168.66,169.61,164.4,165.47,591352.0,155.9469,156.8253,152.008,152.9973,591352.0
2021-02-24 09:40:00,165.43,165.43,162.6,162.83,437985.0,152.9603,152.9603,150.3437,150.5563,437985.0
2021-02-24 09:50:00,162.83,164.05,161.8,162.15,545161.0,150.5563,151.6844,149.604,149.9276,545161.0
2021-02-24 10:00:00,162.15,163.08,161.41,162.47,387467.0,149.9276,150.7875,149.2434,150.2235,387467.0
2021-02-24 10:10:00,162.43,162.89,160.77,160.96,306037.0,150.1865,150.6118,148.6516,148.8273,306037.0
2021-02-24 10:20:00,160.99,164.0,160.98,163.22,363686.0,148.855,151.6381,148.8458,150.9169,363686.0
2021-02-24 10:30:00,163.28,163.74,162.44,163.49,195382.0,150.9724,151.3977,150.1957,151.1666,195382.0
2021-02-24 10:40:00,163.47,163.57,162.67,162.95,113034.0,151.1481,151.2405,150.4084,150.6673,113034.0
2021-02-24 10:50:00,162.88,163.1,162.58,162.99,150288.0,150.6026,150.806,150.3252,150.7043,150288.0
2021-02-24 11:00:00,163.09,163.32,161.58,162.66,207706.0,150.7967,151.0094,149.4005,150.3991,207706.0
2021-02-24 11:10:00,162.65,162.81,161.52,161.77,123902.0,150.3899,150.5378,149.3451,149.5762,123902.0
2021-02-24 11:20:00,161.72,162.31,161.68,161.97,96517.0,149.53,150.0755,149.493,149.7611,96517.0
2021-02-24 11:30:00,161.97,162.14,160.96,161.0,144035.0,149.7611,149.9183,148.8273,148.8643,144035.0
2021-02-24 11:40:00,161.0,161.25,160.36,160.51,155062.0,148.8643,149.0954,148.2725,148.4112,155062.0
2021-02-24 11:50:00,160.53,161.15,160.11,161.08,114688.0,148.4297,149.003,148.0414,148.9382,114688.0
2021-02-24 12:00:00,161.08,161.35,160.33,160.53,133592.0,148.9382,149.1879,148.2448,148.4297,133592.0
2021-02-24 12:10:00,160.45,161.72,160.44,161.68,154766.0,148.3557,149.53,148.3465,149.493,154766.0
2021-02-24 12:20:00,161.64,162.04,161.2,161.94,132511.0,149.456,149.8259,149.0492,149.7334,132511.0
2021-02-24 12:30:00,161.93,162.8,161.93,162.69,114892.0,149.7242,150.5286,149.7242,150.4269,114892.0
2021-02-24 12:40:00,162.7,163.07,161.89,162.15,127381.0,150.4361,150.7782,149.6872,149.9276,127381.0
2021-02-24 12:50:00,162.13,162.66,161.53,162.38,323656.0,149.9091,150.3991,149.3543,150.1402,323656.0
2021-02-24 13:00:00,162.38,164.0,162.04,163.07,446032.0,150.1402,151.6381,149.8259,150.7782,446032.0
2021-02-24 13:10:00,163.09,163.58,162.18,162.54,170575.0,150.7967,151.2498,149.9553,150.2882,170575.0
2021-02-24 13:20:00,162.56,162.96,162.38,162.7,85455.0,150.3067,150.6765,150.1402,150.4361,85455.0
2021-02-24 13:30:00,162.72,163.24,162.57,163.14,89524.0,150.4546,150.9354,150.3159,150.843,89524.0
2021-02-24 13:40:00,163.16,163.55,162.95,163.09,102939.0,150.8614,151.2221,150.6673,150.7967,102939.0
2021-02-24 13:50:00,163.08,163.65,163.05,163.52,95124.0,150.7875,151.3145,150.7597,151.1943,95124.0
2021-02-24 14:00:00,163.54,163.81,162.85,163.08,107338.0,151.2128,151.4625,150.5748,150.7875,107338.0
2021-02-24 14:10:00,163.11,163.29,162.28,162.32,160788.0,150.8152,150.9817,150.0478,150.0848,160788.0
2021-02-24 14:20:00,162.32,162.63,162.25,162.48,71325.0,150.0848,150.3714,150.02,150.2327,71325.0
2021-02-24 14:30:00,162.55,162.99,162.1,162.64,103836.0,150.2974,150.7043,149.8813,150.3806,103836.0
2021-02-24 14:40:00,162.64,163.0,162.47,162.52,81223.0,150.3806,150.7135,150.2235,150.2697,81223.0
2021-02-24 14:50:00,162.5,162.9,162.46,162.73,65076.0,150.2512,150.621,150.2142,150.4639,65076.0
2021-02-24 15:00:00,162.74,163.53,162.74,163.28,102040.0,150.4731,151.2036,150.4731,150.9724,102040.0
2021-02-24 15:10:00,163.26,163.5,163.03,163.36,95960.0,150.9539,151.1758,150.7412,151.0464,95960.0
2021-02-24 15:20:00,163.33,163.53,163.16,163.16,88969.0,151.0186,151.2036,150.8614,150.8614,88969.0
2021-02-24 15:30:00,163.12,163.25,162.71,163.12,164772.0,150.8245,150.9447,150.4454,150.8245,164772.0
2021-02-24 15:40:00,163.12,163.12,162.52,162.57,148883.0,150.8245,150.8245,150.2697,150.3159,148883.0
2021-02-24 15:50:00,162.56,162.62,162.25,162.28,395680.0,150.3067,150.3622,150.02,150.0478,395680.0
2021-02-25 09:30:00,163.49,163.5,162.62,162.73,327700.0,151.1666,151.1758,150.3622,150.4639,327700.0
2021-02-25 09:40:00,162.65,162.94,161.9,162.16,145614.0,150.3899,150.658,149.6964,149.9368,145614.0
2021-02-25 09:50:00,162.18,162.63,161.74,162.29,196403.0,149.9553,150.3714,149.5485,150.057,196403.0
2021-02-25 10:00:00,162.29,162.29,161.65,161.66,176535.0,150.057,150.057,149.4653,149.4745,176535.0
2021-02-25 10:10:00,161.69,162.0,161.46,161.55,156232.0,149.5023,149.7889,149.2896,149.3728,156232.0
2021-02-25 10:20:00,161.58,162.19,161.49,161.86,181411.0,149.4005,149.9646,149.3173,149.6594,181411.0
2021-02-25 10:30:00,161.86,162.03,160.59,160.73,234439.0,149.6594,149.8166,148.4852,148.6146,234439.0
2021-02-25 10:40:00,160.8,161.39,160.64,161.0,147871.0,148.6793,149.2249,148.5314,148.8643,147871.0
2021-02-25 10:50:00,161.0,161.7,160.92,161.5,204094.0,148.8643,149.5115,148.7903,149.3266,204094.0
2021-02-25 11:00:00,161.51,161.67,160.96,161.52,102361.0,149.3358,149.4838,148.8273,149.3451,102361.0
2021-02-25 11:10:00,161.56,161.75,161.4,161.66,57183.0,149.3821,149.5577,149.2341,149.4745,57183.0
2021-02-25 11:20:00,161.62,161.77,160.95,161.0,86024.0,149.4375,149.5762,148.818,148.8643,86024.0
2021-02-25 11:30:00,160.96,161.43,160.39,160.39,152628.0,148.8273,149.2619,148.3002,148.3002,152628.0
2021-02-25 11:40:00,160.39,160.6,159.72,159.85,133095.0,148.3002,148.4944,147.6807,147.8009,133095.0
2021-02-25 11:50:00,159.83,160.41,159.5,159.85,116519.0,147.7825,148.3187,147.4773,147.8009,116519.0
2021-02-25 12:00:00,159.84,160.02,159.69,159.78,99054.0,147.7917,147.9581,147.653,147.7362,99054.0
2021-02-25 12:10:00,159.81,160.28,159.57,160.01,70211.0,147.764,148.1985,147.5421,147.9489,70211.0
2021-02-25 12:20:00,159.99,160.33,159.77,160.2,49806.0,147.9304,148.2448,147.727,148.1246,49806.0
2021-02-25 12:30:00,160.16,160.17,159.26,159.54,79713.0,148.0876,148.0968,147.2554,147.5143,79713.0
2021-02-25 12:40:00,159.53,159.55,159.09,159.22,44218.0,147.5051,147.5236,147.0982,147.2184,44218.0
2021-02-25 12:50:00,159.2,159.2,158.41,158.51,100201.0,147.1999,147.1999,146.4695,146.562,100201.0
2021-02-25 13:00:00,158.43,158.73,157.95,158.5,71818.0,146.488,146.7654,146.0442,146.5527,71818.0
2021-02-25 13:10:00,158.46,159.22,158.35,159.12,83657.0,146.5157,147.2184,146.414,147.126,83657.0
2021-02-25 13:20:00,159.17,159.27,158.35,158.67,102100.0,147.1722,147.2647,146.414,146.7099,102100.0
2021-02-25 13:30:00,158.59,159.42,158.41,159.42,66087.0,146.6359,147.4034,146.4695,147.4034,66087.0
2021-02-25 13:40:00,159.35,160.16,159.23,160.1,89762.0,147.3386,148.0876,147.2277,148.0321,89762.0
2021-02-25 13:50:00,160.16,160.16,158.92,159.24,101451.0,148.0876,148.0876,146.941,147.2369,101451.0
2021-02-25 14:00:00,159.2,159.62,159.05,159.45,41966.0,147.1999,147.5883,147.0613,147.4311,41966.0
2021-02-25 14:10:00,159.43,159.6,159.18,159.56,47765.0,147.4126,147.5698,147.1815,147.5328,47765.0
2021-02-25 14:20:00,159.56,159.75,159.13,159.33,70278.0,147.5328,147.7085,147.1352,147.3201,70278.0
2021-02-25 14:30:00,159.3,159.77,159.17,159.52,70693.0,147.2924,147.727,147.1722,147.4958,70693.0
2021-02-25 14:40:00,159.52,159.61,159.15,159.16,56304.0,147.4958,147.579,147.1537,147.163,56304.0
2021-02-25 14:50:00,159.18,159.54,159.1,159.14,60016.0,147.1815,147.5143,147.1075,147.1445,60016.0
2021-02-25 15:00:00,159.09,159.44,158.7,158.78,72595.0,147.0982,147.4219,146.7376,146.8116,72595.0
2021-02-25 15:10:00,158.8,159.18,158.43,158.59,85646.0,146.8301,147.1815,146.488,146.6359,85646.0
2021-02-25 15:20:00,158.6,158.75,158.08,158.25,176763.0,146.6452,146.7839,146.1644,146.3216,176763.0
2021-02-25 15:30:00,158.23,158.61,157.95,158.22,146851.0,146.3031,146.6544,146.0442,146.2938,146851.0
2021-02-25 15:40:00,158.25,159.18,158.05,159.03,119373.0,146.3216,147.1815,146.1366,147.0428,119373.0
2021-02-25 15:50:00,159.05,159.11,158.5,158.5,295825.0,147.0613,147.1167,146.5527,146.5527,295825.0
2021-02-26 09:30:00,160.34,161.19,159.97,160.85,173376.0,148.254,149.0399,147.9119,148.7256,173376.0
2021-02-26 09:40:00,160.76,161.63,160.15,161.23,105778.0,148.6424,149.4468,148.0783,149.0769,105778.0
2021-02-26 09:50:00,161.29,161.87,161.22,161.72,145373.0,149.1324,149.6687,149.0677,149.53,145373.0
2021-02-26 10:00:00,161.72,162.15,161.24,161.58,114764.0,149.53,149.9276,149.0862,149.4005,114764.0
2021-02-26 10:10:00,161.56,161.57,160.74,160.9,125647.0,149.3821,149.3913,148.6239,148.7718,125647.0
2021-02-26 10:20:00,160.9,161.06,160.0,160.11,97674.0,148.7718,148.9197,147.9396,148.0414,97674.0
2021-02-26 10:30:00,160.16,160.36,159.13,160.22,71501.0,148.0876,148.2725,147.1352,148.1431,71501.0
2021-02-26 10:40:00,160.24,160.91,160.17,160.74,65297.0,148.1616,148.781,148.0968,148.6239,65297.0
2021-02-26 10:50:00,160.63,160.82,160.17,160.71,43068.0,148.5222,148.6978,148.0968,148.5961,43068.0
2021-02-26 11:00:00,160.72,161.34,160.5,161.04,54398.0,148.6054,149.1786,148.402,148.9012,54398.0
2021-02-26 11:10:00,161.05,161.15,160.72,160.78,56641.0,148.9105,149.003,148.6054,148.6608,56641.0
2021-02-26 11:20:00,160.82,161.03,160.27,160.69,58483.0,148.6978,148.892,148.1893,148.5776,58483.0
2021-02-26 11:30:00,160.72,161.67,160.67,161.66,43957.0,148.6054,149.4838,148.5591,149.4745,43957.0
2021-02-26 11:40:00,161.71,161.84,161.12,161.3,44274.0,149.5207,149.6409,148.9752,149.1417,44274.0
2021-02-26 11:50:00,161.24,161.75,161.07,161.59,53264.0,149.0862,149.5577,148.929,149.4098,53264.0
2021-02-26 12:00:00,161.62,161.83,161.28,161.75,33315.0,149.4375,149.6317,149.1232,149.5577,33315.0
2021-02-26 12:10:00,161.73,162.07,161.62,161.92,43572.0,149.5392,149.8536,149.4375,149.7149,43572.0
2021-02-26 12:20:00,161.91,162.19,161.7,162.19,58623.0,149.7057,149.9646,149.5115,149.9646,58623.0
2021-02-26 12:30:00,162.18,162.42,161.92,161.94,53985.0,149.9553,150.1772,149.7149,149.7334,53985.0
2021-02-26 12:40:00,161.93,162.27,161.74,161.74,43545.0,149.7242,150.0385,149.5485,149.5485,43545.0
2021-02-26 12:50:00,161.7,161.91,161.22,161.33,37735.0,149.5115,149.7057,149.0677,149.1694,37735.0
2021-02-26 13:00:00,161.33,161.45,160.79,161.44,33197.0,149.1694,149.2803,148.6701,149.2711,33197.0
2021-02-26 13:10:00,161.45,161.45,160.98,160.99,26661.0,149.2803,149.2803,148.8458,148.855,26661.0
2021-02-26 13:20:00,161.0,161.62,160.96,161.38,39348.0,148.8643,149.4375,148.8273,149.2156,39348.0
2021-02-26 13:30:00,161.44,161.48,160.55,160.8,33451.0,149.2711,149.3081,148.4482,148.6793,33451.0
2021-02-26 13:40:00,160.78,161.12,160.15,160.19,56375.0,148.6608,148.9752,148.0783,148.1153,56375.0
2021-02-26 13:50:00,160.2,160.52,160.06,160.11,47160.0,148.1246,148.4204,147.9951,148.0414,47160.0
2021-02-26 14:00:00,160.11,160.45,159.84,159.99,39036.0,148.0414,148.3557,147.7917,147.9304,39036.0
2021-02-26 14:10:00,160.04,160.44,159.54,159.62,57385.0,147.9766,148.3465,147.5143,147.5883,57385.0
2021-02-26 14:20:00,159.58,159.95,159.54,159.83,51081.0,147.5513,147.8934,147.5143,147.7825,51081.0
2021-02-26 14:30:00,159.84,160.01,159.62,159.7,61364.0,147.7917,147.9489,147.5883,147.6623,61364.0
2021-02-26 14:40:00,159.63,159.98,159.39,159.97,81198.0,147.5975,147.9211,147.3756,147.9119,81198.0
2021-02-26 14:50:00,159.94,160.18,159.72,159.76,73765.0,147.8842,148.1061,147.6807,147.7177,73765.0
2021-02-26 15:00:00,159.74,160.5,159.74,160.45,87517.0,147.6992,148.402,147.6992,148.3557,87517.0
2021-02-26 15:10:00,160.45,160.49,160.03,160.34,68227.0,148.3557,148.3927,147.9674,148.254,68227.0
2021-02-26 15:20:00,160.29,160.44,159.96,160.03,65831.0,148.2078,148.3465,147.9027,147.9674,65831.0
2021-02-26 15:30:00,160.02,160.34,159.9,160.04,112109.0,147.9581,148.254,147.8472,147.9766,112109.0
2021-02-26 15:40:00,160.02,161.0,159.9,160.9,121453.0,147.9581,148.8643,147.8472,148.7718,121453.0
2021-02-26 15:50:00,160.84,160.84,159.62,159.86,313302.0,148.7163,148.7163,147.5883,147.8102,313302.0
2021-03-01 09:30:00,160.76,162.33,160.76,161.54,219755.0,148.6424,150.094,148.6424,149.3636,219755.0
2021-03-01 09:40:00,161.54,162.66,161.54,161.78,103997.0,149.3636,150.3991,149.3636,149.5855,103997.0
2021-03-01 09:50:00,161.74,162.36,161.54,161.99,59617.0,149.5485,150.1218,149.3636,149.7796,59617.0
2021-03-01 10:00:00,162.13,162.89,161.89,162.84,92247.0,149.9091,150.6118,149.6872,150.5656,92247.0
2021-03-01 10:10:00,162.84,163.4,162.68,163.21,88010.0,150.5656,151.0834,150.4176,150.9077,88010.0
2021-03-01 10:20:00,163.23,163.26,162.78,162.83,61895.0,150.9262,150.9539,150.5101,150.5563,61895.0
2021-03-01 10:30:00,162.86,163.18,162.51,163.18,50924.0,150.5841,150.8799,150.2604,150.8799,50924.0
2021-03-01 10:40:00,163.16,163.39,163.0,163.36,71664.0,150.8614,151.0741,150.7135,151.0464,71664.0
2021-03-01 10:50:00,163.35,163.44,162.82,163.22,55430.0,151.0371,151.1203,150.5471,150.9169,55430.0
2021-03-01 11:00:00,163.25,163.5,162.88,163.16,52281.0,150.9447,151.1758,150.6026,150.8614,52281.0
2021-03-01 11:10:00,163.17,163.36,162.97,163.1,45472.0,150.8707,151.0464,150.6858,150.806,45472.0
2021-03-01 11:20:00,163.13,163.13,162.55,162.59,45022.0,150.8337,150.8337,150.2974,150.3344,45022.0
2021-03-01 11:30:00,162.64,163.24,162.64,162.99,38430.0,150.3806,150.9354,150.3806,150.7043,38430.0
2021-03-01 11:40:00,163.04,163.31,162.93,163.07,30952.0,150.7505,151.0001,150.6488,150.7782,30952.0
2021-03-01 11:50:00,163.03,163.24,162.99,163.2,31062.0,150.7412,150.9354,150.7043,150.8984,31062.0
2021-03-01 12:00:00,163.26,163.28,163.02,163.23,20750.0,150.9539,150.9724,150.732,150.9262,20750.0
2021-03-01 12:10:00,163.22,163.25,162.71,162.81,27004.0,150.9169,150.9447,150.4454,150.5378,27004.0
2021-03-01 12:20:00,162.79,162.94,162.7,162.7,30971.0,150.5193,150.658,150.4361,150.4361,30971.0
2021-03-01 12:30:00,162.72,163.0,162.63,162.63,34829.0,150.4546,150.7135,150.3714,150.3714,34829.0
2021-03-01 12:40:00,162.65,162.81,162.54,162.68,35239.0,150.3899,150.5378,150.2882,150.4176,35239.0
2021-03-01 12:50:00,162.68,162.68,162.07,162.11,27459.0,150.4176,150.4176,149.8536,149.8906,27459.0
2021-03-01 13:00:00,162.16,162.46,162.14,162.41,39210.0,149.9368,150.2142,149.9183,150.168,39210.0
2021-03-01 13:10:00,162.39,162.46,162.27,162.37,28636.0,150.1495,150.2142,150.0385,150.131,28636.0
2021-03-01 13:20:00,162.38,162.62,162.32,162.51,32265.0,150.1402,150.3622,150.0848,150.2604,32265.0
2021-03-01 13:30:00,162.53,162.8,162.44,162.68,73942.0,150.2789,150.5286,150.1957,150.4176,73942.0
2021-03-01 13:40:00,162.69,162.84,162.56,162.77,97574.0,150.4269,150.5656,150.3067,150.5008,97574.0
2021-03-01 13:50:00,162.76,162.87,162.71,162.71,20177.0,150.4916,150.5933,150.4454,150.4454,20177.0
2021-03-01 14:00:00,162.74,163.34,162.74,163.09,40111.0,150.4731,151.0279,150.4731,150.7967,40111.0
2021-03-01 14:10:00,163.11,163.18,163.0,163.04,20656.0,150.8152,150.8799,150.7135,150.7505,20656.0
2021-03-01 14:20:00,163.06,163.06,162.87,162.95,22039.0,150.769,150.769,150.5933,150.6673,22039.0
2021-03-01 14:30:00,162.95,163.1,162.89,162.91,31451.0,150.6673,150.806,150.6118,150.6303,31451.0
2021-03-01 14:40:00,162.92,163.13,162.89,163.09,29823.0,150.6395,150.8337,150.6118,150.7967,29823.0
2021-03-01 14:50:00,163.09,163.38,163.09,163.36,31850.0,150.7967,151.0649,150.7967,151.0464,31850.0
2021-03-01 15:00:00,163.34,163.36,162.83,162.94,51906.0,151.0279,151.0464,150.5563,150.658,51906.0
2021-03-01 15:10:00,162.93,163.04,162.5,162.62,43123.0,150.6488,150.7505,150.2512,150.3622,43123.0
2021-03-01 15:20:00,162.66,162.84,162.62,162.75,38379.0,150.3991,150.5656,150.3622,150.4824,38379.0
2021-03-01 15:30:00,162.76,162.87,162.35,162.61,60380.0,150.4916,150.5933,150.1125,150.3529,60380.0
2021-03-01 15:40:00,162.62,162.77,162.28,162.3,68657.0,150.3622,150.5008,150.0478,150.0663,68657.0
2021-03-01 15:50:00,162.25,162.3,161.86,161.94,185513.0,150.02,150.0663,149.6594,149.7334,185513.0
2021-03-02 09:30:00,162.43,163.37,162.4,163.26,135937.0,150.1865,151.0556,150.1587,150.9539,135937.0
2021-03-02 09:40:00,163.25,163.25,162.72,162.82,74613.0,150.9447,150.9447,150.4546,150.5471,74613.0
2021-03-02 09:50:00,162.82,164.38,162.81,164.18,100029.0,150.5471,151.9895,150.5378,151.8046,100029.0
2021-03-02 10:00:00,164.11,164.75,164.04,164.53,82402.0,151.7398,152.3316,151.6751,152.1282,82402.0
2021-03-02 10:10:00,164.53,164.53,163.79,164.03,57789.0,152.1282,152.1282,151.444,151.6659,57789.0
2021-03-02 10:20:00,164.0,164.08,163.14,163.29,58740.0,151.6381,151.7121,150.843,150.9817,58740.0
2021-03-02 10:30:00,163.22,163.44,162.88,162.99,67532.0,150.9169,151.1203,150.6026,150.7043,67532.0
2021-03-02 10:40:00,162.99,163.25,162.79,163.25,62768.0,150.7043,150.9447,150.5193,150.9447,62768.0
2021-03-02 10:50:00,163.23,163.59,163.0,163.57,47213.0,150.9262,151.259,150.7135,151.2405,47213.0
2021-03-02 11:00:00,163.56,163.58,162.85,163.09,39487.0,151.2313,151.2498,150.5748,150.7967,39487.0
2021-03-02 11:10:00,163.04,163.18,162.86,163.07,46337.0,150.7505,150.8799,150.5841,150.7782,46337.0
2021-03-02 11:20:00,163.04,163.48,162.88,163.48,44141.0,150.7505,151.1573,150.6026,151.1573,44141.0
2021-03-02 11:30:00,163.46,163.64,163.21,163.62,40294.0,151.1388,151.3053,150.9077,151.2868,40294.0
2021-03-02 11:40:00,163.63,163.63,163.24,163.6,34098.0,151.296,151.296,150.9354,151.2683,34098.0
2021-03-02 11:50:00,163.55,164.13,163.55,163.95,45205.0,151.2221,151.7583,151.2221,151.5919,45205.0
2021-03-02 12:00:00,163.94,164.11,163.64,164.02,45653.0,151.5827,151.7398,151.3053,151.6566,45653.0
2021-03-02 12:10:00,164.02,164.2,163.88,164.0,39151.0,151.6566,151.8231,151.5272,151.6381,39151.0
2021-03-02 12:20:00,163.99,164.03,163.63,163.81,28640.0,151.6289,151.6659,151.296,151.4625,28640.0
2021-03-02 12:30:00,163.84,164.35,163.76,164.25,30485.0,151.4902,151.9618,151.4162,151.8693,30485.0
2021-03-02 12:40:00,164.28,164.51,164.22,164.4,29998.0,151.897,152.1097,151.8415,152.008,29998.0
2021-03-02 12:50:00,164.4,164.59,164.31,164.4,22539.0,152.008,152.1837,151.9248,152.008,22539.0
2021-03-02 13:00:00,164.42,164.77,164.32,164.73,31025.0,152.0265,152.3501,151.934,152.3131,31025.0
2021-03-02 13:10:00,164.72,164.79,164.27,164.38,38901.0,152.3039,152.3686,151.8878,151.9895,38901.0
2021-03-02 13:20:00,164.41,164.41,164.22,164.32,25980.0,152.0172,152.0172,151.8415,151.934,25980.0
2021-03-02 13:30:00,164.32,164.57,164.31,164.39,31553.0,151.934,152.1652,151.9248,151.9987,31553.0
2021-03-02 13:40:00,164.42,164.42,164.13,164.33,30740.0,152.0265,152.0265,151.7583,151.9433,30740.0
2021-03-02 13:50:00,164.31,164.34,164.01,164.05,34767.0,151.9248,151.9525,151.6474,151.6844,34767.0
2021-03-02 14:00:00,164.07,164.16,163.81,164.06,43002.0,151.7029,151.7861,151.4625,151.6936,43002.0
2021-03-02 14:10:00,164.06,164.13,163.83,163.9,41322.0,151.6936,151.7583,151.4809,151.5457,41322.0
2021-03-02 14:20:00,163.88,164.3,163.87,164.17,26899.0,151.5272,151.9155,151.5179,151.7953,26899.0
2021-03-02 14:30:00,164.17,164.2,163.95,164.19,32825.0,151.7953,151.8231,151.5919,151.8138,32825.0
2021-03-02 14:40:00,164.19,164.27,164.08,164.22,32692.0,151.8138,151.8878,151.7121,151.8415,32692.0
2021-03-02 14:50:00,164.24,164.51,164.09,164.47,38249.0,151.86,152.1097,151.7213,152.0727,38249.0
2021-03-02 15:00:00,164.48,164.74,164.28,164.72,37826.0,152.082,152.3224,151.897,152.3039,37826.0
2021-03-02 15:10:00,164.72,164.77,164.15,164.15,48422.0,152.3039,152.3501,151.7768,151.7768,48422.0
2021-03-02 15:20:00,164.13,164.38,164.11,164.24,54077.0,151.7583,151.9895,151.7398,151.86,54077.0
2021-03-02 15:30:00,164.22,164.35,163.63,163.64,82906.0,151.8415,151.9618,151.296,151.3053,82906.0
2021-03-02 15:40:00,163.62,163.92,163.56,163.66,74341.0,151.2868,151.5642,151.2313,151.3238,74341.0
2021-03-02 15:50:00,163.73,163.78,162.93,163.05,208884.0,151.3885,151.4347,150.6488,150.7597,208884.0
2021-03-03 09:30:00,162.19,162.83,161.71,161.9,168053.0,149.9646,150.5563,149.5207,149.6964,168053.0
2021-03-03 09:40:00,161.91,162.24,161.4,161.55,130771.0,149.7057,150.0108,149.2341,149.3728,130771.0
2021-03-03 09:50:00,161.52,162.32,161.5,161.61,163411.0,149.3451,150.0848,149.3266,149.4283,163411.0
2021-03-03 10:00:00,161.62,161.67,161.01,161.54,71217.0,149.4375,149.4838,148.8735,149.3636,71217.0
2021-03-03 10:10:00,161.51,161.61,160.11,160.23,80972.0,149.3358,149.4283,148.0414,148.1523,80972.0
2021-03-03 10:20:00,160.21,160.58,159.9,160.21,76265.0,148.1338,148.4759,147.8472,148.1338,76265.0
2021-03-03 10:30:00,160.21,160.28,159.45,159.96,131911.0,148.1338,148.1985,147.4311,147.9027,131911.0
2021-03-03 10:40:00,159.96,160.46,159.48,160.33,80458.0,147.9027,148.365,147.4588,148.2448,80458.0
2021-03-03 10:50:00,160.32,161.34,160.19,161.34,83661.0,148.2355,149.1786,148.1153,149.1786,83661.0
2021-03-03 11:00:00,161.34,161.87,161.34,161.41,63504.0,149.1786,149.6687,149.1786,149.2434,63504.0
2021-03-03 11:10:00,161.39,161.55,160.97,161.52,35519.0,149.2249,149.3728,148.8365,149.3451,35519.0
2021-03-03 11:20:00,161.5,161.69,161.06,161.21,69599.0,149.3266,149.5023,148.9197,149.0584,69599.0
2021-03-03 11:30:00,161.21,161.26,160.49,160.69,84433.0,149.0584,149.1047,148.3927,148.5776,84433.0
2021-03-03 11:40:00,160.66,160.72,160.04,160.04,79989.0,148.5499,148.6054,147.9766,147.9766,79989.0
2021-03-03 11:50:00,160.03,160.17,159.84,160.03,72161.0,147.9674,148.0968,147.7917,147.9674,72161.0
2021-03-03 12:00:00,160.0,160.0,159.5,159.56,64598.0,147.9396,147.9396,147.4773,147.5328,64598.0
2021-03-03 12:10:00,159.53,159.71,159.3,159.4,67102.0,147.5051,147.6715,147.2924,147.3849,67102.0
2021-03-03 12:20:00,159.41,159.62,159.29,159.46,81445.0,147.3941,147.5883,147.2832,147.4403,81445.0
2021-03-03 12:30:00,159.49,159.66,159.21,159.31,56687.0,147.4681,147.6253,147.2092,147.3017,56687.0
2021-03-03 12:40:00,159.31,160.02,159.22,160.0,63012.0,147.3017,147.9581,147.2184,147.9396,63012.0
2021-03-03 12:50:00,160.0,160.29,159.73,159.76,87129.0,147.9396,148.2078,147.69,147.7177,87129.0
2021-03-03 13:00:00,159.73,160.0,159.7,159.97,35879.0,147.69,147.9396,147.6623,147.9119,35879.0
2021-03-03 13:10:00,159.93,160.64,159.91,160.59,52954.0,147.8749,148.5314,147.8564,148.4852,52954.0
2021-03-03 13:20:00,160.62,160.69,160.26,160.47,45957.0,148.5129,148.5776,148.18,148.3742,45957.0
2021-03-03 13:30:00,160.44,160.46,160.15,160.27,36488.0,148.3465,148.365,148.0783,148.1893,36488.0
2021-03-03 13:40:00,160.23,160.44,160.01,160.06,41398.0,148.1523,148.3465,147.9489,147.9951,41398.0
2021-03-03 13:50:00,160.06,160.12,159.67,159.8,46253.0,147.9951,148.0506,147.6345,147.7547,46253.0
2021-03-03 14:00:00,159.81,160.02,159.44,159.68,46009.0,147.764,147.9581,147.4219,147.6438,46009.0
2021-03-03 14:10:00,159.67,159.95,159.52,159.66,68930.0,147.6345,147.8934,147.4958,147.6253,68930.0
2021-03-03 14:20:00,159.67,159.75,159.47,159.68,45542.0,147.6345,147.7085,147.4496,147.6438,45542.0
2021-03-03 14:30:00,159.66,159.82,159.3,159.75,49884.0,147.6253,147.7732,147.2924,147.7085,49884.0
2021-03-03 14:40:00,159.75,159.95,159.06,159.22,102415.0,147.7085,147.8934,147.0705,147.2184,102415.0
2021-03-03 14:50:00,159.24,159.61,159.19,159.58,139389.0,147.2369,147.579,147.1907,147.5513,139389.0
2021-03-03 15:00:00,159.59,159.61,159.17,159.27,111779.0,147.5605,147.579,147.1722,147.2647,111779.0
2021-03-03 15:10:00,159.28,159.48,159.15,159.3,88450.0,147.2739,147.4588,147.1537,147.2924,88450.0
2021-03-03 15:20:00,159.32,159.34,159.09,159.32,121346.0,147.3109,147.3294,147.0982,147.3109,121346.0
2021-03-03 15:30:00,159.28,159.34,158.78,158.8,124747.0,147.2739,147.3294,146.8116,146.8301,124747.0
2021-03-03 15:40:00,158.81,159.4,158.78,159.11,114434.0,146.8393,147.3849,146.8116,147.1167,114434.0
2021-03-03 15:50:00,159.12,159.13,158.23,158.26,237278.0,147.126,147.1352,146.3031,146.3308,237278.0
2021-03-04 09:30:00,157.17,158.28,157.1,157.91,164702.0,145.323,146.3493,145.2582,146.0072,164702.0
2021-03-04 09:40:00,157.9,157.9,156.41,156.47,80275.0,145.9979,145.9979,144.6202,144.6757,80275.0
2021-03-04 09:50:00,156.45,156.46,155.33,155.71,134764.0,144.6572,144.6665,143.6217,143.973,134764.0
2021-03-04 10:00:00,155.7,155.93,154.75,154.75,143868.0,143.9638,144.1764,143.0854,143.0854,143868.0
2021-03-04 10:10:00,154.79,155.4,154.73,154.75,108826.0,143.1224,143.6864,143.0669,143.0854,108826.0
2021-03-04 10:20:00,154.79,154.88,154.28,154.53,131061.0,143.1224,143.2056,142.6508,142.882,131061.0
2021-03-04 10:30:00,154.49,155.39,154.33,155.36,79883.0,142.845,143.6771,142.697,143.6494,79883.0
2021-03-04 10:40:00,155.36,155.99,154.96,155.66,123392.0,143.6494,144.2319,143.2795,143.9268,123392.0
2021-03-04 10:50:00,155.63,155.65,154.7,155.08,109300.0,143.899,143.9175,143.0391,143.3905,109300.0
2021-03-04 11:00:00,155.11,155.4,154.84,155.06,90896.0,143.4182,143.6864,143.1686,143.372,90896.0
2021-03-04 11:10:00,155.09,155.12,154.48,154.74,81958.0,143.3997,143.4275,142.8357,143.0761,81958.0
2021-03-04 11:20:00,154.74,155.08,154.58,154.72,75799.0,143.0761,143.3905,142.9282,143.0576,75799.0
2021-03-04 11:30:00,154.76,155.77,154.76,155.75,70402.0,143.0946,144.0285,143.0946,144.01,70402.0
2021-03-04 11:40:00,155.77,156.33,155.69,156.18,68913.0,144.0285,144.5463,143.9545,144.4076,68913.0
2021-03-04 11:50:00,156.18,156.23,155.76,155.77,53141.0,144.4076,144.4538,144.0192,144.0285,53141.0
2021-03-04 12:00:00,155.8,156.61,155.78,156.61,92674.0,144.0562,144.8052,144.0377,144.8052,92674.0
2021-03-04 12:10:00,156.57,156.6,155.65,156.08,64605.0,144.7682,144.7959,143.9175,144.3151,64605.0
2021-03-04 12:20:00,156.02,156.35,154.67,155.15,78985.0,144.2596,144.5648,143.0114,143.4552,78985.0
2021-03-04 12:30:00,155.09,155.12,154.4,155.02,68539.0,143.3997,143.4275,142.7618,143.335,68539.0
2021-03-04 12:40:00,155.02,155.32,154.19,154.19,120066.0,143.335,143.6124,142.5676,142.5676,120066.0
2021-03-04 12:50:00,154.22,154.41,153.21,153.47,159404.0,142.5953,142.771,141.6615,141.9019,159404.0
2021-03-04 13:00:00,153.42,153.87,153.03,153.38,56417.0,141.8556,142.2717,141.495,141.8186,56417.0
2021-03-04 13:10:00,153.28,153.32,152.35,153.0,153537.0,141.7262,141.7632,140.8663,141.4673,153537.0
2021-03-04 13:20:00,152.96,153.08,152.41,152.99,384331.0,141.4303,141.5413,140.9218,141.458,384331.0
2021-03-04 13:30:00,152.95,153.0,152.21,152.5,320746.0,141.4211,141.4673,140.7368,141.005,320746.0
2021-03-04 13:40:00,152.55,152.83,151.61,151.68,108662.0,141.0512,141.3101,140.1821,140.2468,108662.0
2021-03-04 13:50:00,151.67,151.71,150.84,150.99,113134.0,140.2375,140.2745,139.4701,139.6088,113134.0
2021-03-04 14:00:00,151.05,151.8,151.03,151.66,126064.0,139.6643,140.3577,139.6458,140.2283,126064.0
2021-03-04 14:10:00,151.66,151.79,151.28,151.62,190794.0,140.2283,140.3485,139.8769,140.1913,190794.0
2021-03-04 14:20:00,151.61,152.38,151.52,152.32,352494.0,140.1821,140.894,140.0988,140.8385,352494.0
2021-03-04 14:30:00,152.34,152.6,151.94,152.25,253281.0,140.857,141.0974,140.4872,140.7738,253281.0
2021-03-04 14:40:00,152.25,153.35,152.18,153.08,226243.0,140.7738,141.7909,140.7091,141.5413,226243.0
2021-03-04 14:50:00,153.11,153.59,152.95,153.49,250269.0,141.569,142.0128,141.4211,141.9203,250269.0
2021-03-04 15:00:00,153.5,153.62,152.96,153.04,123261.0,141.9296,142.0405,141.4303,141.5043,123261.0
2021-03-04 15:10:00,153.0,153.15,152.39,152.65,76321.0,141.4673,141.606,140.9033,141.1437,76321.0
2021-03-04 15:20:00,152.64,153.12,152.3,153.05,65544.0,141.1344,141.5782,140.82,141.5135,65544.0
2021-03-04 15:30:00,152.99,153.46,152.84,153.06,104089.0,141.458,141.8926,141.3193,141.5228,104089.0
2021-03-04 15:40:00,153.06,154.0,152.96,153.93,202392.0,141.5228,142.3919,141.4303,142.3272,202392.0
2021-03-04 15:50:00,153.99,154.4,153.14,153.73,331066.0,142.3827,142.7618,141.5967,142.1423,331066.0
2021-03-05 09:30:00,154.95,155.48,152.77,153.04,146973.0,143.2703,143.7603,141.2546,141.5043,146973.0
2021-03-05 09:40:00,152.93,153.35,152.63,152.76,71088.0,141.4026,141.7909,141.1252,141.2454,71088.0
2021-03-05 09:50:00,152.7,152.91,151.91,152.87,71198.0,141.1899,141.3841,140.4594,141.3471,71198.0
2021-03-05 10:00:00,152.9,153.86,152.64,153.14,102886.0,141.3748,142.2625,141.1344,141.5967,102886.0
2021-03-05 10:10:00,153.19,153.37,152.34,152.99,61818.0,141.643,141.8094,140.857,141.458,61818.0
2021-03-05 10:20:00,153.1,153.47,152.24,152.66,69277.0,141.5597,141.9019,140.7646,141.1529,69277.0
2021-03-05 10:30:00,152.65,152.9,152.1,152.28,81158.0,141.1437,141.3748,140.6351,140.8016,81158.0
2021-03-05 10:40:00,152.3,152.64,152.02,152.59,76387.0,140.82,141.1344,140.5612,141.0882,76387.0
2021-03-05 10:50:00,152.52,153.24,152.44,152.75,75808.0,141.0235,141.6892,140.9495,141.2361,75808.0
2021-03-05 11:00:00,152.74,152.93,152.22,152.36,58252.0,141.2269,141.4026,140.7461,140.8755,58252.0
2021-03-05 11:10:00,152.4,152.68,151.14,151.47,74202.0,140.9125,141.1714,139.7475,140.0526,74202.0
2021-03-05 11:20:00,151.4,151.68,151.07,151.27,70897.0,139.9879,140.2468,139.6828,139.8677,70897.0
2021-03-05 11:30:00,151.27,151.7,151.21,151.53,49382.0,139.8677,140.2653,139.8122,140.1081,49382.0
2021-03-05 11:40:00,151.48,152.33,151.38,152.08,54139.0,140.0619,140.8478,139.9694,140.6166,54139.0
2021-03-05 11:50:00,152.11,152.61,151.75,152.57,47781.0,140.6444,141.1067,140.3115,141.0697,47781.0
2021-03-05 12:00:00,152.57,153.38,152.47,153.19,166668.0,141.0697,141.8186,140.9772,141.643,166668.0
2021-03-05 12:10:00,153.22,153.85,153.13,153.76,85127.0,141.6707,142.2532,141.5875,142.17,85127.0
2021-03-05 12:20:00,153.77,154.92,153.68,154.81,159465.0,142.1792,143.2426,142.096,143.1408,159465.0
2021-03-05 12:30:00,154.78,155.55,154.67,155.55,159503.0,143.1131,143.8251,143.0114,143.8251,159503.0
2021-03-05 12:40:00,155.63,155.77,155.41,155.44,57438.0,143.899,144.0285,143.6956,143.7234,57438.0
2021-03-05 12:50:00,155.44,155.44,154.97,155.26,35498.0,143.7234,143.7234,143.2888,143.5569,35498.0
2021-03-05 13:00:00,155.22,155.39,154.75,155.29,83781.0,143.5199,143.6771,143.0854,143.5847,83781.0
2021-03-05 13:10:00,155.22,155.83,155.1,155.76,40892.0,143.5199,144.084,143.409,144.0192,40892.0
2021-03-05 13:20:00,155.79,156.27,155.58,156.11,75636.0,144.047,144.4908,143.8528,144.3429,75636.0
2021-03-05 13:30:00,156.13,156.83,155.94,156.77,159189.0,144.3614,145.0086,144.1857,144.9531,159189.0
2021-03-05 13:40:00,156.77,157.09,156.72,156.8,48606.0,144.9531,145.249,144.9069,144.9808,48606.0
2021-03-05 13:50:00,156.76,157.1,156.46,156.79,39893.0,144.9439,145.2582,144.6665,144.9716,39893.0
2021-03-05 14:00:00,156.86,157.0,156.04,156.19,68920.0,145.0363,145.1658,144.2781,144.4168,68920.0
2021-03-05 14:10:00,156.19,156.64,156.06,156.31,35479.0,144.4168,144.8329,144.2966,144.5278,35479.0
2021-03-05 14:20:00,156.33,157.02,156.29,156.95,36932.0,144.5463,145.1843,144.5093,145.1195,36932.0
2021-03-05 14:30:00,156.97,157.83,156.96,157.49,74870.0,145.138,145.9332,145.1288,145.6188,74870.0
2021-03-05 14:40:00,157.53,157.64,157.24,157.64,51868.0,145.6558,145.7575,145.3877,145.7575,51868.0
2021-03-05 14:50:00,157.62,158.41,157.61,158.34,73237.0,145.739,146.4695,145.7298,146.4048,73237.0
2021-03-05 15:00:00,158.35,158.63,158.27,158.38,80469.0,146.414,146.6729,146.34,146.4418,80469.0
2021-03-05 15:10:00,158.38,158.62,157.98,158.2,72890.0,146.4418,146.6637,146.0719,146.2753,72890.0
2021-03-05 15:20:00,158.2,158.41,157.93,158.19,54961.0,146.2753,146.4695,146.0257,146.2661,54961.0
2021-03-05 15:30:00,158.2,158.76,157.98,158.71,105549.0,146.2753,146.7931,146.0719,146.7469,105549.0
2021-03-05 15:40:00,158.75,158.88,158.42,158.67,115358.0,146.7839,146.9041,146.4787,146.7099,115358.0
2021-03-05 15:50:00,158.59,159.09,158.47,158.56,353476.0,146.6359,147.0982,146.525,146.6082,353476.0
2021-03-08 09:30:00,159.74,161.43,159.29,161.3,352871.0,147.6992,149.2619,147.2832,149.1417,352871.0
2021-03-08 09:40:00,161.36,162.58,161.25,162.16,132509.0,149.1971,150.3252,149.0954,149.9368,132509.0
2021-03-08 09:50:00,162.16,162.38,161.08,161.64,136459.0,149.9368,150.1402,148.9382,149.456,136459.0
2021-03-08 10:00:00,161.65,163.24,161.61,163.24,104996.0,149.4653,150.9354,149.4283,150.9354,104996.0
2021-03-08 10:10:00,163.24,164.0,162.74,163.95,120197.0,150.9354,151.6381,150.4731,151.5919,120197.0
2021-03-08 10:20:00,163.93,164.2,163.35,163.79,127184.0,151.5734,151.8231,151.0371,151.444,127184.0
2021-03-08 10:30:00,163.79,164.14,163.51,163.93,94084.0,151.444,151.7676,151.1851,151.5734,94084.0
2021-03-08 10:40:00,163.97,164.94,163.97,164.35,180186.0,151.6104,152.5073,151.6104,151.9618,180186.0
2021-03-08 10:50:00,164.36,164.95,164.17,164.71,76419.0,151.971,152.5165,151.7953,152.2946,76419.0
2021-03-08 11:00:00,164.7,164.93,164.36,164.79,51928.0,152.2854,152.498,151.971,152.3686,51928.0
2021-03-08 11:10:00,164.81,164.9,164.4,164.84,49721.0,152.3871,152.4703,152.008,152.4148,49721.0
2021-03-08 11:20:00,164.89,165.3,164.73,165.25,92108.0,152.461,152.8401,152.3131,152.7939,92108.0
2021-03-08 11:30:00,165.26,165.27,164.51,164.83,112136.0,152.8032,152.8124,152.1097,152.4056,112136.0
2021-03-08 11:40:00,164.83,164.93,164.37,164.59,45391.0,152.4056,152.498,151.9802,152.1837,45391.0
2021-03-08 11:50:00,164.58,164.62,163.82,163.85,60456.0,152.1744,152.2114,151.4717,151.4994,60456.0
2021-03-08 12:00:00,163.82,163.96,163.27,163.4,76524.0,151.4717,151.6011,150.9632,151.0834,76524.0
2021-03-08 12:10:00,163.39,163.46,162.87,163.21,52765.0,151.0741,151.1388,150.5933,150.9077,52765.0
2021-03-08 12:20:00,163.25,164.0,163.25,163.62,53867.0,150.9447,151.6381,150.9447,151.2868,53867.0
2021-03-08 12:30:00,163.67,164.3,163.56,164.15,31132.0,151.333,151.9155,151.2313,151.7768,31132.0
2021-03-08 12:40:00,164.12,164.46,163.99,164.34,24338.0,151.7491,152.0635,151.6289,151.9525,24338.0
2021-03-08 12:50:00,164.33,164.58,164.11,164.13,32506.0,151.9433,152.1744,151.7398,151.7583,32506.0
2021-03-08 13:00:00,164.17,164.64,164.16,164.48,27440.0,151.7953,152.2299,151.7861,152.082,27440.0
2021-03-08 13:10:00,164.45,165.1,164.29,164.95,50461.0,152.0542,152.6552,151.9063,152.5165,50461.0
2021-03-08 13:20:00,164.95,165.01,164.78,165.0,38213.0,152.5165,152.572,152.3593,152.5628,38213.0
2021-03-08 13:30:00,165.0,165.04,164.51,164.6,37001.0,152.5628,152.5997,152.1097,152.1929,37001.0
2021-03-08 13:40:00,164.55,164.92,164.42,164.67,36134.0,152.1467,152.4888,152.0265,152.2576,36134.0
2021-03-08 13:50:00,164.72,164.73,163.81,163.96,41229.0,152.3039,152.3131,151.4625,151.6011,41229.0
2021-03-08 14:00:00,163.94,164.77,163.84,164.55,37280.0,151.5827,152.3501,151.4902,152.1467,37280.0
2021-03-08 14:10:00,164.56,164.93,164.42,164.43,42112.0,152.1559,152.498,152.0265,152.0357,42112.0
2021-03-08 14:20:00,164.4,164.92,164.33,164.84,46275.0,152.008,152.4888,151.9433,152.4148,46275.0
2021-03-08 14:30:00,164.87,165.07,164.54,164.56,26449.0,152.4426,152.6275,152.1374,152.1559,26449.0
2021-03-08 14:40:00,164.46,164.61,163.6,163.67,44267.0,152.0635,152.2022,151.2683,151.333,44267.0
2021-03-08 14:50:00,163.7,164.08,163.52,163.92,49572.0,151.3607,151.7121,151.1943,151.5642,49572.0
2021-03-08 15:00:00,163.88,163.94,163.0,163.0,38213.0,151.5272,151.5827,150.7135,150.7135,38213.0
2021-03-08 15:10:00,163.06,163.27,162.61,162.74,63724.0,150.769,150.9632,150.3529,150.4731,63724.0
2021-03-08 15:20:00,162.77,163.02,162.64,162.71,68580.0,150.5008,150.732,150.3806,150.4454,68580.0
2021-03-08 15:30:00,162.77,163.65,162.77,163.6,89093.0,150.5008,151.3145,150.5008,151.2683,89093.0
2021-03-08 15:40:00,163.56,164.2,163.19,163.34,107067.0,151.2313,151.8231,150.8892,151.0279,107067.0
2021-03-08 15:50:00,163.38,163.87,162.87,162.92,222431.0,151.0649,151.5179,150.5933,150.6395,222431.0
2021-03-09 09:30:00,165.74,167.7,165.0,167.36,268110.0,153.247,155.0592,152.5628,154.7449,268110.0
2021-03-09 09:40:00,167.38,167.51,165.78,166.6,165143.0,154.7634,154.8836,153.284,154.0422,165143.0
2021-03-09 09:50:00,166.66,167.83,166.05,167.72,117626.0,154.0976,155.1794,153.5336,155.0777,117626.0
2021-03-09 10:00:00,167.74,168.51,167.44,167.82,83519.0,155.0962,155.8082,154.8188,155.1702,83519.0
2021-03-09 10:10:00,167.83,168.53,167.38,168.45,120731.0,155.1794,155.8267,154.7634,155.7527,120731.0
2021-03-09 10:20:00,168.48,169.22,168.44,168.91,102348.0,155.7804,156.4647,155.7435,156.178,102348.0
2021-03-09 10:30:00,168.95,168.98,167.42,167.81,77910.0,156.215,156.2428,154.8003,155.1609,77910.0
2021-03-09 10:40:00,167.81,168.04,167.53,167.61,62531.0,155.1609,155.3736,154.9021,154.976,62531.0
2021-03-09 10:50:00,167.59,167.82,167.15,167.44,72565.0,154.9575,155.1702,154.5507,154.8188,72565.0
2021-03-09 11:00:00,167.47,167.57,167.19,167.45,58128.0,154.8466,154.939,154.5877,154.8281,58128.0
2021-03-09 11:10:00,167.42,168.01,167.01,167.86,57227.0,154.8003,155.3459,154.4212,155.2072,57227.0
2021-03-09 11:20:00,167.86,167.98,167.45,167.58,27995.0,155.2072,155.3181,154.8281,154.9483,27995.0
2021-03-09 11:30:00,167.62,168.1,167.45,168.04,38120.0,154.9853,155.4291,154.8281,155.3736,38120.0
2021-03-09 11:40:00,168.01,168.06,167.43,167.52,29252.0,155.3459,155.3921,154.8096,154.8928,29252.0
2021-03-09 11:50:00,167.52,167.73,167.07,167.48,71215.0,154.8928,155.087,154.4767,154.8558,71215.0
2021-03-09 12:00:00,167.54,168.06,167.37,168.03,38535.0,154.9113,155.3921,154.7541,155.3644,38535.0
2021-03-09 12:10:00,168.06,168.29,167.99,168.22,35113.0,155.3921,155.6048,155.3274,155.54,35113.0
2021-03-09 12:20:00,168.17,168.38,167.82,168.02,51645.0,155.4938,155.688,155.1702,155.3551,51645.0
2021-03-09 12:30:00,168.06,168.32,167.9,168.1,58788.0,155.3921,155.6325,155.2442,155.4291,58788.0
2021-03-09 12:40:00,168.1,168.12,167.57,167.58,51744.0,155.4291,155.4476,154.939,154.9483,51744.0
2021-03-09 12:50:00,167.55,167.55,167.2,167.42,47274.0,154.9205,154.9205,154.5969,154.8003,47274.0
2021-03-09 13:00:00,167.43,167.8,167.43,167.77,53581.0,154.8096,155.1517,154.8096,155.124,53581.0
2021-03-09 13:10:00,167.76,167.95,167.32,167.57,65862.0,155.1147,155.2904,154.7079,154.939,65862.0
2021-03-09 13:20:00,167.61,167.84,167.42,167.5,29708.0,154.976,155.1887,154.8003,154.8743,29708.0
2021-03-09 13:30:00,167.5,167.64,167.2,167.26,26401.0,154.8743,155.0038,154.5969,154.6524,26401.0
2021-03-09 13:40:00,167.23,167.27,167.05,167.25,30427.0,154.6247,154.6616,154.4582,154.6432,30427.0
2021-03-09 13:50:00,167.28,167.4,167.16,167.34,44232.0,154.6709,154.7819,154.5599,154.7264,44232.0
2021-03-09 14:00:00,167.35,167.78,167.34,167.63,46062.0,154.7356,155.1332,154.7264,154.9945,46062.0
2021-03-09 14:10:00,167.63,167.75,167.35,167.4,50667.0,154.9945,155.1055,154.7356,154.7819,50667.0
2021-03-09 14:20:00,167.42,167.55,166.95,167.02,42870.0,154.8003,154.9205,154.3658,154.4305,42870.0
2021-03-09 14:30:00,167.02,167.12,166.87,167.11,52242.0,154.4305,154.523,154.2918,154.5137,52242.0
2021-03-09 14:40:00,167.1,167.16,166.5,166.7,106324.0,154.5045,154.5599,153.9497,154.1346,106324.0
2021-03-09 14:50:00,166.7,167.23,166.69,167.18,82910.0,154.1346,154.6247,154.1254,154.5784,82910.0
2021-03-09 15:00:00,167.19,167.62,167.08,167.57,44968.0,154.5877,154.9853,154.486,154.939,44968.0
2021-03-09 15:10:00,167.57,167.94,167.46,167.49,32060.0,154.939,155.2811,154.8373,154.8651,32060.0
2021-03-09 15:20:00,167.48,167.5,167.08,167.15,36015.0,154.8558,154.8743,154.486,154.5507,36015.0
2021-03-09 15:30:00,167.14,167.43,166.92,167.33,93114.0,154.5414,154.8096,154.338,154.7171,93114.0
2021-03-09 15:40:00,167.31,167.34,166.54,166.69,84854.0,154.6986,154.7264,153.9867,154.1254,84854.0
2021-03-09 15:50:00,166.66,166.81,165.94,165.99,203882.0,154.0976,154.2363,153.4319,153.4781,203882.0
2021-03-10 09:30:00,167.0,167.85,166.46,167.69,161618.0,154.412,155.1979,153.9127,155.05,161618.0
2021-03-10 09:40:00,167.69,168.36,167.56,167.8,101056.0,155.05,155.6695,154.9298,155.1517,101056.0
2021-03-10 09:50:00,167.83,168.05,167.28,167.31,117512.0,155.1794,155.3829,154.6709,154.6986,117512.0
2021-03-10 10:00:00,167.34,168.76,167.26,168.64,108854.0,154.7264,156.0393,154.6524,155.9284,108854.0
2021-03-10 10:10:00,168.63,168.68,167.71,168.19,68943.0,155.9191,155.9654,155.0685,155.5123,68943.0
2021-03-10 10:20:00,168.2,168.34,166.97,167.28,55517.0,155.5215,155.651,154.3843,154.6709,55517.0
2021-03-10 10:30:00,167.22,167.79,167.22,167.28,49318.0,154.6154,155.1425,154.6154,154.6709,49318.0
2021-03-10 10:40:00,167.31,168.23,167.14,168.12,42519.0,154.6986,155.5493,154.5414,155.4476,42519.0
2021-03-10 10:50:00,168.13,168.22,167.74,168.07,34345.0,155.4568,155.54,155.0962,155.4013,34345.0
2021-03-10 11:00:00,168.16,168.6,167.98,168.4,39287.0,155.4846,155.8914,155.3181,155.7065,39287.0
2021-03-10 11:10:00,168.36,168.75,168.35,168.59,23431.0,155.6695,156.0301,155.6602,155.8822,23431.0
2021-03-10 11:20:00,168.64,168.97,168.32,168.83,40722.0,155.9284,156.2335,155.6325,156.1041,40722.0
2021-03-10 11:30:00,168.84,168.9,168.32,168.53,42645.0,156.1133,156.1688,155.6325,155.8267,42645.0
2021-03-10 11:40:00,168.5,168.5,167.68,167.92,33498.0,155.7989,155.7989,155.0407,155.2627,33498.0
2021-03-10 11:50:00,168.0,168.35,167.97,167.99,41142.0,155.3366,155.6602,155.3089,155.3274,41142.0
2021-03-10 12:00:00,168.0,168.25,167.83,168.05,39568.0,155.3366,155.5678,155.1794,155.3829,39568.0
2021-03-10 12:10:00,168.07,168.28,167.89,167.97,27297.0,155.4013,155.5955,155.2349,155.3089,27297.0
2021-03-10 12:20:00,167.92,168.07,167.7,167.93,36007.0,155.2627,155.4013,155.0592,155.2719,36007.0
2021-03-10 12:30:00,167.96,168.05,167.56,167.71,28712.0,155.2996,155.3829,154.9298,155.0685,28712.0
2021-03-10 12:40:00,167.65,168.65,167.65,168.64,32318.0,155.013,155.9376,155.013,155.9284,32318.0
2021-03-10 12:50:00,168.64,168.79,168.47,168.75,22526.0,155.9284,156.0671,155.7712,156.0301,22526.0
2021-03-10 13:00:00,168.73,168.82,168.2,168.77,27060.0,156.0116,156.0948,155.5215,156.0486,27060.0
2021-03-10 13:10:00,168.82,168.97,168.65,168.87,21627.0,156.0948,156.2335,155.9376,156.141,21627.0
2021-03-10 13:20:00,168.88,169.09,168.86,168.94,24596.0,156.1503,156.3445,156.1318,156.2058,24596.0
2021-03-10 13:30:00,169.0,169.14,168.63,168.77,25676.0,156.2612,156.3907,155.9191,156.0486,25676.0
2021-03-10 13:40:00,168.81,169.0,168.68,168.99,30160.0,156.0856,156.2612,155.9654,156.252,30160.0
2021-03-10 13:50:00,169.02,169.11,168.88,169.0,27062.0,156.2797,156.363,156.1503,156.2612,27062.0
2021-03-10 14:00:00,168.95,169.26,168.76,169.08,27731.0,156.215,156.5016,156.0393,156.3352,27731.0
2021-03-10 14:10:00,169.14,169.73,169.14,169.64,38076.0,156.3907,156.9362,156.3907,156.853,38076.0
2021-03-10 14:20:00,169.68,169.79,169.25,169.61,28777.0,156.89,156.9917,156.4924,156.8253,28777.0
2021-03-10 14:30:00,169.66,170.18,169.66,170.16,38046.0,156.8715,157.3523,156.8715,157.3338,38046.0
2021-03-10 14:40:00,170.17,170.4,169.56,170.4,65251.0,157.3431,157.5557,156.779,157.5557,65251.0
2021-03-10 14:50:00,170.37,170.4,169.84,169.85,115753.0,157.528,157.5557,157.0379,157.0472,115753.0
2021-03-10 15:00:00,169.82,169.99,169.39,169.78,142268.0,157.0194,157.1766,156.6218,156.9825,142268.0
2021-03-10 15:10:00,169.73,169.82,169.51,169.77,50438.0,156.9362,157.0194,156.7328,156.9732,50438.0
2021-03-10 15:20:00,169.77,170.0,168.88,168.88,81246.0,156.9732,157.1859,156.1503,156.1503,81246.0
2021-03-10 15:30:00,168.92,169.26,168.84,169.15,75596.0,156.1873,156.5016,156.1133,156.3999,75596.0
2021-03-10 15:40:00,169.15,169.44,169.08,169.27,114128.0,156.3999,156.6681,156.3352,156.5109,114128.0
2021-03-10 15:50:00,169.26,169.27,168.4,168.41,226609.0,156.5016,156.5109,155.7065,155.7157,226609.0
2021-03-11 09:30:00,170.82,171.54,170.36,171.54,228700.0,157.9441,158.6098,157.5187,158.6098,228700.0
2021-03-11 09:40:00,171.56,171.87,171.4,171.86,108234.0,158.6283,158.9149,158.4803,158.9057,108234.0
2021-03-11 09:50:00,171.79,171.88,171.05,171.53,97279.0,158.8409,158.9242,158.1567,158.6005,97279.0
2021-03-11 10:00:00,171.53,172.16,171.53,171.88,126019.0,158.6005,159.1831,158.6005,158.9242,126019.0
2021-03-11 10:10:00,171.86,172.03,171.17,171.25,74175.0,158.9057,159.0629,158.2677,158.3416,74175.0
2021-03-11 10:20:00,171.24,172.19,171.14,172.19,56427.0,158.3324,159.2108,158.2399,159.2108,56427.0
2021-03-11 10:30:00,172.17,172.26,171.38,171.38,36948.0,159.1923,159.2755,158.4618,158.4618,36948.0
2021-03-11 10:40:00,171.41,171.7,171.39,171.43,72958.0,158.4896,158.7577,158.4711,158.5081,72958.0
2021-03-11 10:50:00,171.45,171.53,171.18,171.3,83664.0,158.5266,158.6005,158.2769,158.3879,83664.0
2021-03-11 11:00:00,171.26,171.63,171.15,171.25,74669.0,158.3509,158.693,158.2492,158.3416,74669.0
2021-03-11 11:10:00,171.24,171.41,170.86,171.39,67551.0,158.3324,158.4896,157.981,158.4711,67551.0
2021-03-11 11:20:00,171.34,171.64,171.3,171.51,44225.0,158.4249,158.7023,158.3879,158.582,44225.0
2021-03-11 11:30:00,171.47,171.61,171.0,171.09,33513.0,158.5451,158.6745,158.1105,158.1937,33513.0
2021-03-11 11:40:00,171.1,171.57,171.05,171.57,69109.0,158.203,158.6375,158.1567,158.6375,69109.0
2021-03-11 11:50:00,171.57,171.61,171.09,171.22,124916.0,158.6375,158.6745,158.1937,158.3139,124916.0
2021-03-11 12:00:00,171.25,171.54,171.11,171.53,60641.0,158.3416,158.6098,158.2122,158.6005,60641.0
2021-03-11 12:10:00,171.52,171.9,171.5,171.7,45711.0,158.5913,158.9427,158.5728,158.7577,45711.0
2021-03-11 12:20:00,171.7,171.96,171.43,171.81,78943.0,158.7577,158.9981,158.5081,158.8594,78943.0
2021-03-11 12:30:00,171.82,172.59,171.8,172.53,76663.0,158.8687,159.5806,158.8502,159.5252,76663.0
2021-03-11 12:40:00,172.49,172.76,172.24,172.6,67408.0,159.4882,159.7378,159.257,159.5899,67408.0
2021-03-11 12:50:00,172.58,172.58,172.09,172.52,45721.0,159.5714,159.5714,159.1183,159.5159,45721.0
2021-03-11 13:00:00,172.51,173.13,172.43,172.8,68441.0,159.5067,160.0799,159.4327,159.7748,68441.0
2021-03-11 13:10:00,172.8,172.96,172.68,172.73,37126.0,159.7748,159.9228,159.6639,159.7101,37126.0
2021-03-11 13:20:00,172.76,172.81,172.39,172.61,30721.0,159.7378,159.7841,159.3957,159.5991,30721.0
2021-03-11 13:30:00,172.63,172.95,172.55,172.68,34503.0,159.6176,159.9135,159.5437,159.6639,34503.0
2021-03-11 13:40:00,172.7,172.73,172.09,172.25,38075.0,159.6824,159.7101,159.1183,159.2663,38075.0
2021-03-11 13:50:00,172.25,172.37,172.1,172.18,50824.0,159.2663,159.3772,159.1276,159.2015,50824.0
2021-03-11 14:00:00,172.22,172.71,172.22,172.62,37177.0,159.2385,159.6916,159.2385,159.6084,37177.0
2021-03-11 14:10:00,172.61,172.67,172.3,172.4,32737.0,159.5991,159.6546,159.3125,159.405,32737.0
2021-03-11 14:20:00,172.4,172.52,172.29,172.48,109151.0,159.405,159.5159,159.3033,159.4789,109151.0
2021-03-11 14:30:00,172.49,172.73,172.13,172.21,51571.0,159.4882,159.7101,159.1553,159.2293,51571.0
2021-03-11 14:40:00,172.21,172.6,172.21,172.22,50877.0,159.2293,159.5899,159.2293,159.2385,50877.0
2021-03-11 14:50:00,172.22,172.36,172.05,172.09,43395.0,159.2385,159.368,159.0813,159.1183,43395.0
2021-03-11 15:00:00,172.08,172.08,171.73,171.73,63982.0,159.1091,159.1091,158.7855,158.7855,63982.0
2021-03-11 15:10:00,171.71,172.15,171.63,172.06,81302.0,158.767,159.1738,158.693,159.0906,81302.0
2021-03-11 15:20:00,172.04,172.2,171.94,172.19,105163.0,159.0721,159.22,158.9796,159.2108,105163.0
2021-03-11 15:30:00,172.19,172.19,171.91,171.97,159416.0,159.2108,159.2108,158.9519,159.0074,159416.0
2021-03-11 15:40:00,172.0,172.0,171.62,171.72,114783.0,159.0351,159.0351,158.6838,158.7762,114783.0
2021-03-11 15:50:00,171.72,171.76,170.71,170.77,485564.0,158.7762,158.8132,157.8424,157.8978,485564.0
2021-03-12 09:30:00,170.08,170.67,169.23,170.51,178275.0,157.2598,157.8054,156.4739,157.6574,178275.0
2021-03-12 09:40:00,170.45,171.8,170.42,171.52,103894.0,157.6019,158.8502,157.5742,158.5913,103894.0
2021-03-12 09:50:00,171.45,171.71,171.1,171.56,48040.0,158.5266,158.767,158.203,158.6283,48040.0
2021-03-12 10:00:00,171.47,171.5,170.8,171.31,106336.0,158.5451,158.5728,157.9256,158.3971,106336.0
2021-03-12 10:10:00,171.29,171.83,170.99,171.68,55992.0,158.3786,158.8779,158.1012,158.7392,55992.0
2021-03-12 10:20:00,171.66,171.66,170.76,171.07,46573.0,158.7207,158.7207,157.8886,158.1752,46573.0
2021-03-12 10:30:00,171.11,171.12,170.47,170.72,62590.0,158.2122,158.2214,157.6204,157.8516,62590.0
2021-03-12 10:40:00,170.71,171.12,170.4,171.05,66208.0,157.8424,158.2214,157.5557,158.1567,66208.0
2021-03-12 10:50:00,171.07,171.39,170.38,170.53,63423.0,158.1752,158.4711,157.5372,157.6759,63423.0
2021-03-12 11:00:00,170.53,170.55,169.81,170.3,55678.0,157.6759,157.6944,157.0102,157.4633,55678.0
2021-03-12 11:10:00,170.29,170.75,170.23,170.39,53274.0,157.454,157.8793,157.3985,157.5465,53274.0
2021-03-12 11:20:00,170.48,170.66,170.3,170.36,33672.0,157.6297,157.7961,157.4633,157.5187,33672.0
2021-03-12 11:30:00,170.37,170.63,170.22,170.41,39630.0,157.528,157.7684,157.3893,157.565,39630.0
2021-03-12 11:40:00,170.38,170.75,170.26,170.73,38055.0,157.5372,157.8793,157.4263,157.8608,38055.0
2021-03-12 11:50:00,170.7,170.92,170.46,170.74,59349.0,157.8331,158.0365,157.6112,157.8701,59349.0
2021-03-12 12:00:00,170.75,170.84,170.5,170.78,31393.0,157.8793,157.9626,157.6482,157.9071,31393.0
2021-03-12 12:10:00,170.72,171.17,170.55,171.15,40197.0,157.8516,158.2677,157.6944,158.2492,40197.0
2021-03-12 12:20:00,171.15,171.57,171.15,171.4,46627.0,158.2492,158.6375,158.2492,158.4803,46627.0
2021-03-12 12:30:00,171.39,171.58,170.95,170.95,38375.0,158.4711,158.6468,158.0643,158.0643,38375.0
2021-03-12 12:40:00,171.0,171.09,170.71,170.9,38934.0,158.1105,158.1937,157.8424,158.018,38934.0
2021-03-12 12:50:00,170.88,171.1,170.75,171.0,34539.0,157.9995,158.203,157.8793,158.1105,34539.0
2021-03-12 13:00:00,170.96,171.21,170.9,171.14,32052.0,158.0735,158.3047,158.018,158.2399,32052.0
2021-03-12 13:10:00,171.14,171.31,171.02,171.23,30773.0,158.2399,158.3971,158.129,158.3232,30773.0
2021-03-12 13:20:00,171.23,171.53,171.09,171.16,50593.0,158.3232,158.6005,158.1937,158.2584,50593.0
2021-03-12 13:30:00,171.19,171.22,171.0,171.09,28773.0,158.2862,158.3139,158.1105,158.1937,28773.0
2021-03-12 13:40:00,171.12,171.5,171.01,171.08,46943.0,158.2214,158.5728,158.1197,158.1845,46943.0
2021-03-12 13:50:00,171.09,171.33,170.94,170.94,89264.0,158.1937,158.4156,158.055,158.055,89264.0
2021-03-12 14:00:00,170.91,171.01,170.79,170.95,34233.0,158.0273,158.1197,157.9163,158.0643,34233.0
2021-03-12 14:10:00,170.94,171.15,170.85,170.95,32036.0,158.055,158.2492,157.9718,158.0643,32036.0
2021-03-12 14:20:00,170.94,171.04,170.75,170.82,47063.0,158.055,158.1475,157.8793,157.9441,47063.0
2021-03-12 14:30:00,170.83,171.27,170.77,171.13,36262.0,157.9533,158.3601,157.8978,158.2307,36262.0
2021-03-12 14:40:00,171.16,171.5,171.16,171.31,44057.0,158.2584,158.5728,158.2584,158.3971,44057.0
2021-03-12 14:50:00,171.34,171.35,171.16,171.27,28942.0,158.4249,158.4341,158.2584,158.3601,28942.0
2021-03-12 15:00:00,171.25,171.51,171.21,171.41,60080.0,158.3416,158.582,158.3047,158.4896,60080.0
2021-03-12 15:10:00,171.38,171.52,171.17,171.44,44542.0,158.4618,158.5913,158.2677,158.5173,44542.0
2021-03-12 15:20:00,171.44,171.52,171.25,171.27,56680.0,158.5173,158.5913,158.3416,158.3601,56680.0
2021-03-12 15:30:00,171.3,171.55,171.24,171.34,71193.0,158.3879,158.619,158.3324,158.4249,71193.0
2021-03-12 15:40:00,171.34,171.46,171.21,171.25,174024.0,158.4249,158.5358,158.3047,158.3416,174024.0
2021-03-12 15:50:00,171.2,171.63,171.02,171.55,219265.0,158.2954,158.693,158.129,158.619,219265.0
2021-03-15 09:30:00,172.56,174.32,172.56,174.05,251404.0,159.5529,161.1802,159.5529,160.9306,251404.0
2021-03-15 09:40:00,173.96,174.93,173.95,174.66,161992.0,160.8474,161.7443,160.8381,161.4946,161992.0
2021-03-15 09:50:00,174.66,175.31,174.48,174.59,147782.0,161.4946,162.0956,161.3282,161.4299,147782.0
2021-03-15 10:00:00,174.62,174.98,174.24,174.34,86407.0,161.4576,161.7905,161.1063,161.1987,86407.0
2021-03-15 10:10:00,174.38,174.83,174.19,174.81,61528.0,161.2357,161.6518,161.06,161.6333,61528.0
2021-03-15 10:20:00,174.82,174.91,174.14,174.48,53822.0,161.6426,161.7258,161.0138,161.3282,53822.0
2021-03-15 10:30:00,174.48,174.61,174.0,174.23,44518.0,161.3282,161.4484,160.8844,161.097,44518.0
2021-03-15 10:40:00,174.19,174.97,174.13,174.53,36095.0,161.06,161.7812,161.0046,161.3744,36095.0
2021-03-15 10:50:00,174.58,174.8,174.44,174.78,30760.0,161.4206,161.6241,161.2912,161.6056,30760.0
2021-03-15 11:00:00,174.77,174.77,174.06,174.08,30859.0,161.5963,161.5963,160.9398,160.9583,30859.0
2021-03-15 11:10:00,174.03,174.14,173.59,173.83,35224.0,160.9121,161.0138,160.5053,160.7272,35224.0
2021-03-15 11:20:00,173.74,174.02,173.65,173.97,145936.0,160.644,160.9029,160.5607,160.8566,145936.0
2021-03-15 11:30:00,173.91,174.04,173.2,173.5,28615.0,160.8011,160.9213,160.1447,160.422,28615.0
2021-03-15 11:40:00,173.5,174.04,173.5,173.86,41788.0,160.422,160.9213,160.422,160.7549,41788.0
2021-03-15 11:50:00,173.89,174.26,173.82,174.14,39829.0,160.7827,161.1248,160.7179,161.0138,39829.0
2021-03-15 12:00:00,174.13,174.3,174.1,174.3,48477.0,161.0046,161.1617,160.9768,161.1617,48477.0
2021-03-15 12:10:00,174.33,174.47,173.99,174.25,25897.0,161.1895,161.3189,160.8751,161.1155,25897.0
2021-03-15 12:20:00,174.25,174.35,174.16,174.24,29216.0,161.1155,161.208,161.0323,161.1063,29216.0
2021-03-15 12:30:00,174.22,174.56,174.05,174.52,26333.0,161.0878,161.4021,160.9306,161.3652,26333.0
2021-03-15 12:40:00,174.53,174.9,174.39,174.81,50639.0,161.3744,161.7165,161.245,161.6333,50639.0
2021-03-15 12:50:00,174.79,174.82,174.45,174.45,28933.0,161.6148,161.6426,161.3004,161.3004,28933.0
2021-03-15 13:00:00,174.5,174.69,174.5,174.62,31388.0,161.3467,161.5223,161.3467,161.4576,31388.0
2021-03-15 13:10:00,174.59,174.59,174.41,174.51,35023.0,161.4299,161.4299,161.2635,161.3559,35023.0
2021-03-15 13:20:00,174.52,174.62,174.14,174.15,38561.0,161.3652,161.4576,161.0138,161.0231,38561.0
2021-03-15 13:30:00,174.11,174.18,173.9,174.17,25483.0,160.9861,161.0508,160.7919,161.0415,25483.0
2021-03-15 13:40:00,174.18,174.53,173.96,174.51,42275.0,161.0508,161.3744,160.8474,161.3559,42275.0
2021-03-15 13:50:00,174.52,174.52,174.02,174.06,33111.0,161.3652,161.3652,160.9029,160.9398,33111.0
2021-03-15 14:00:00,174.04,174.34,174.04,174.15,25823.0,160.9213,161.1987,160.9213,161.0231,25823.0
2021-03-15 14:10:00,174.14,174.14,173.9,173.97,24010.0,161.0138,161.0138,160.7919,160.8566,24010.0
2021-03-15 14:20:00,173.98,174.19,173.88,173.9,29127.0,160.8659,161.06,160.7734,160.7919,29127.0
2021-03-15 14:30:00,173.92,173.98,173.69,173.81,32812.0,160.8104,160.8659,160.5977,160.7087,32812.0
2021-03-15 14:40:00,173.82,173.98,173.8,173.94,36738.0,160.7179,160.8659,160.6994,160.8289,36738.0
2021-03-15 14:50:00,173.93,174.12,173.88,174.09,39407.0,160.8196,160.9953,160.7734,160.9676,39407.0
2021-03-15 15:00:00,174.06,174.14,173.8,173.9,28399.0,160.9398,161.0138,160.6994,160.7919,28399.0
2021-03-15 15:10:00,173.91,173.92,173.52,173.77,31615.0,160.8011,160.8104,160.4405,160.6717,31615.0
2021-03-15 15:20:00,173.79,173.88,173.6,173.73,45127.0,160.6902,160.7734,160.5145,160.6347,45127.0
2021-03-15 15:30:00,173.74,174.11,173.63,173.91,55649.0,160.644,160.9861,160.5422,160.8011,55649.0
2021-03-15 15:40:00,173.88,174.0,173.67,173.72,95166.0,160.7734,160.8844,160.5792,160.6255,95166.0
2021-03-15 15:50:00,173.76,174.33,173.68,174.2,302549.0,160.6625,161.1895,160.5885,161.0693,302549.0
2021-03-16 09:30:00,174.02,174.85,173.97,174.76,119347.0,160.9029,161.6703,160.8566,161.5871,119347.0
2021-03-16 09:40:00,174.79,176.1,174.65,175.8,89800.0,161.6148,162.8261,161.4854,162.5487,89800.0
2021-03-16 09:50:00,175.83,176.11,175.24,176.05,121627.0,162.5764,162.8353,162.0309,162.7798,121627.0
2021-03-16 10:00:00,176.02,176.26,174.96,175.03,81702.0,162.7521,162.974,161.772,161.8367,81702.0
2021-03-16 10:10:00,175.07,175.53,174.65,175.48,70544.0,161.8737,162.299,161.4854,162.2528,70544.0
2021-03-16 10:20:00,175.47,175.9,175.43,175.82,41049.0,162.2436,162.6411,162.2066,162.5672,41049.0
2021-03-16 10:30:00,175.86,176.23,175.63,176.0,55323.0,162.6042,162.9463,162.3915,162.7336,55323.0
2021-03-16 10:40:00,176.0,176.38,175.79,176.03,71140.0,162.7336,163.085,162.5394,162.7613,71140.0
2021-03-16 10:50:00,176.06,176.17,175.62,175.62,62626.0,162.7891,162.8908,162.3822,162.3822,62626.0
2021-03-16 11:00:00,175.62,175.9,175.36,175.71,41002.0,162.3822,162.6411,162.1418,162.4655,41002.0
2021-03-16 11:10:00,175.67,175.89,175.59,175.84,32851.0,162.4285,162.6319,162.3545,162.5857,32851.0
2021-03-16 11:20:00,175.88,176.1,175.79,175.97,51494.0,162.6227,162.8261,162.5394,162.7059,51494.0
2021-03-16 11:30:00,176.02,176.06,175.63,175.68,44708.0,162.7521,162.7891,162.3915,162.4377,44708.0
2021-03-16 11:40:00,175.63,176.25,175.63,176.16,37820.0,162.3915,162.9648,162.3915,162.8815,37820.0
2021-03-16 11:50:00,176.14,176.37,175.95,176.34,30196.0,162.8631,163.0757,162.6874,163.048,30196.0
2021-03-16 12:00:00,176.37,176.51,176.28,176.35,43522.0,163.0757,163.2052,162.9925,163.0572,43522.0
2021-03-16 12:10:00,176.32,176.52,176.22,176.22,55900.0,163.0295,163.2144,162.937,162.937,55900.0
2021-03-16 12:20:00,176.2,176.27,175.92,176.13,76406.0,162.9185,162.9833,162.6596,162.8538,76406.0
2021-03-16 12:30:00,176.09,176.46,175.91,176.06,42466.0,162.8168,163.1589,162.6504,162.7891,42466.0
2021-03-16 12:40:00,176.09,176.19,175.83,175.94,28159.0,162.8168,162.9093,162.5764,162.6781,28159.0
2021-03-16 12:50:00,175.9,176.17,175.73,176.15,40089.0,162.6411,162.8908,162.484,162.8723,40089.0
2021-03-16 13:00:00,176.19,176.3,175.95,176.02,28717.0,162.9093,163.011,162.6874,162.7521,28717.0
2021-03-16 13:10:00,176.02,176.17,175.95,175.95,18538.0,162.7521,162.8908,162.6874,162.6874,18538.0
2021-03-16 13:20:00,175.95,176.12,175.91,175.98,26077.0,162.6874,162.8446,162.6504,162.7151,26077.0
2021-03-16 13:30:00,175.96,176.03,175.86,175.88,37310.0,162.6966,162.7613,162.6042,162.6227,37310.0
2021-03-16 13:40:00,175.87,175.99,175.69,175.81,34143.0,162.6134,162.7244,162.447,162.5579,34143.0
2021-03-16 13:50:00,175.8,175.85,175.22,175.27,35436.0,162.5487,162.5949,162.0124,162.0586,35436.0
2021-03-16 14:00:00,175.27,175.46,174.98,175.22,50304.0,162.0586,162.2343,161.7905,162.0124,50304.0
2021-03-16 14:10:00,175.21,175.52,175.18,175.35,60738.0,162.0032,162.2898,161.9754,162.1326,60738.0
2021-03-16 14:20:00,175.33,175.34,174.57,174.58,35625.0,162.1141,162.1234,161.4114,161.4206,35625.0
2021-03-16 14:30:00,174.61,174.92,174.56,174.91,28997.0,161.4484,161.735,161.4021,161.7258,28997.0
2021-03-16 14:40:00,174.94,175.05,174.69,175.0,62065.0,161.7535,161.8552,161.5223,161.809,62065.0
2021-03-16 14:50:00,174.99,175.46,174.99,175.31,68119.0,161.7997,162.2343,161.7997,162.0956,68119.0
2021-03-16 15:00:00,175.31,175.43,174.87,175.2,62078.0,162.0956,162.2066,161.6888,161.9939,62078.0
2021-03-16 15:10:00,175.2,175.44,175.13,175.4,59946.0,161.9939,162.2158,161.9292,162.1788,59946.0
2021-03-16 15:20:00,175.4,175.74,175.38,175.73,68497.0,162.1788,162.4932,162.1603,162.484,68497.0
2021-03-16 15:30:00,175.73,176.05,175.57,175.85,74349.0,162.484,162.7798,162.336,162.5949,74349.0
2021-03-16 15:40:00,175.86,175.99,175.42,175.45,60940.0,162.6042,162.7244,162.1973,162.2251,60940.0
2021-03-16 15:50:00,175.46,175.77,175.25,175.33,148787.0,162.2343,162.5209,162.0401,162.1141,148787.0
2021-03-17 09:30:00,174.81,175.13,173.9,174.22,73840.0,161.6333,161.9292,160.7919,161.0878,73840.0
2021-03-17 09:40:00,174.15,174.87,174.14,174.61,45735.0,161.0231,161.6888,161.0138,161.4484,45735.0
2021-03-17 09:50:00,174.6,174.78,174.0,174.75,37072.0,161.4391,161.6056,160.8844,161.5778,37072.0
2021-03-17 10:00:00,174.75,174.78,174.23,174.59,34847.0,161.5778,161.6056,161.097,161.4299,34847.0
2021-03-17 10:10:00,174.56,175.38,174.56,175.37,38948.0,161.4021,162.1603,161.4021,162.1511,38948.0
2021-03-17 10:20:00,175.34,175.51,174.98,175.43,33233.0,162.1234,162.2805,161.7905,162.2066,33233.0
2021-03-17 10:30:00,175.4,175.48,174.75,174.87,27204.0,162.1788,162.2528,161.5778,161.6888,27204.0
2021-03-17 10:40:00,174.87,174.95,174.56,174.89,28878.0,161.6888,161.7628,161.4021,161.7073,28878.0
2021-03-17 10:50:00,174.84,175.05,174.76,174.86,24698.0,161.661,161.8552,161.5871,161.6795,24698.0
2021-03-17 11:00:00,174.82,174.85,174.32,174.37,59948.0,161.6426,161.6703,161.1802,161.2265,59948.0
2021-03-17 11:10:00,174.4,174.86,174.35,174.86,38235.0,161.2542,161.6795,161.208,161.6795,38235.0
2021-03-17 11:20:00,174.86,175.18,174.77,175.14,47255.0,161.6795,161.9754,161.5963,161.9384,47255.0
2021-03-17 11:30:00,175.14,175.43,174.89,175.34,47283.0,161.9384,162.2066,161.7073,162.1234,47283.0
2021-03-17 11:40:00,175.35,175.39,174.93,174.95,44509.0,162.1326,162.1696,161.7443,161.7628,44509.0
2021-03-17 11:50:00,174.91,175.11,174.81,175.0,33141.0,161.7258,161.9107,161.6333,161.809,33141.0
2021-03-17 12:00:00,174.98,175.53,174.91,175.49,47167.0,161.7905,162.299,161.7258,162.262,47167.0
2021-03-17 12:10:00,175.5,175.65,175.28,175.45,40652.0,162.2713,162.41,162.0679,162.2251,40652.0
2021-03-17 12:20:00,175.48,175.7,175.33,175.48,52307.0,162.2528,162.4562,162.1141,162.2528,52307.0
2021-03-17 12:30:00,175.57,175.79,175.46,175.66,65972.0,162.336,162.5394,162.2343,162.4192,65972.0
2021-03-17 12:40:00,175.69,175.89,175.41,175.53,60967.0,162.447,162.6319,162.1881,162.299,60967.0
2021-03-17 12:50:00,175.49,175.55,175.09,175.18,36346.0,162.262,162.3175,161.8922,161.9754,36346.0
2021-03-17 13:00:00,175.14,175.26,174.77,174.86,26827.0,161.9384,162.0494,161.5963,161.6795,26827.0
2021-03-17 13:10:00,174.88,174.89,174.32,174.66,43939.0,161.698,161.7073,161.1802,161.4946,43939.0
2021-03-17 13:20:00,174.66,174.81,174.52,174.72,20087.0,161.4946,161.6333,161.3652,161.5501,20087.0
2021-03-17 13:30:00,174.71,174.95,174.71,174.78,17461.0,161.5408,161.7628,161.5408,161.6056,17461.0
2021-03-17 13:40:00,174.74,174.77,174.49,174.65,27826.0,161.5686,161.5963,161.3374,161.4854,27826.0
2021-03-17 13:50:00,174.6,174.81,174.45,174.81,48197.0,161.4391,161.6333,161.3004,161.6333,48197.0
2021-03-17 14:00:00,174.82,175.92,174.59,174.91,75421.0,161.6426,162.6596,161.4299,161.7258,75421.0
2021-03-17 14:10:00,174.9,175.14,174.68,174.77,78366.0,161.7165,161.9384,161.5131,161.5963,78366.0
2021-03-17 14:20:00,174.81,174.86,174.4,174.4,37486.0,161.6333,161.6795,161.2542,161.2542,37486.0
2021-03-17 14:30:00,174.37,175.1,174.2,175.1,45734.0,161.2265,161.9014,161.0693,161.9014,45734.0
2021-03-17 14:40:00,175.16,175.38,174.83,174.87,60502.0,161.9569,162.1603,161.6518,161.6888,60502.0
2021-03-17 14:50:00,174.82,175.42,174.63,175.36,69587.0,161.6426,162.1973,161.4669,162.1418,69587.0
2021-03-17 15:00:00,175.4,175.46,175.16,175.37,70116.0,162.1788,162.2343,161.9569,162.1511,70116.0
2021-03-17 15:10:00,175.36,175.58,174.92,174.97,49689.0,162.1418,162.3453,161.735,161.7812,49689.0
2021-03-17 15:20:00,174.95,175.06,174.83,175.0,39205.0,161.7628,161.8645,161.6518,161.809,39205.0
2021-03-17 15:30:00,175.03,175.13,174.58,174.58,50081.0,161.8367,161.9292,161.4206,161.4206,50081.0
2021-03-17 15:40:00,174.56,174.77,174.01,174.13,85710.0,161.4021,161.5963,160.8936,161.0046,85710.0
2021-03-17 15:50:00,174.1,174.49,173.88,174.48,197286.0,160.9768,161.3374,160.7734,161.3282,197286.0
2021-03-18 09:30:00,172.91,174.0,172.8,173.87,131252.0,159.8765,160.8844,159.7748,160.7642,131252.0
2021-03-18 09:40:00,173.83,173.91,172.31,172.79,59477.0,160.7272,160.8011,159.3217,159.7656,59477.0
2021-03-18 09:50:00,172.85,173.48,172.57,173.17,73252.0,159.821,160.4036,159.5621,160.1169,73252.0
2021-03-18 10:00:00,173.22,173.64,172.98,173.64,70456.0,160.1632,160.5515,159.9412,160.5515,70456.0
2021-03-18 10:10:00,173.61,173.61,173.03,173.5,62462.0,160.5238,160.5238,159.9875,160.422,62462.0
2021-03-18 10:20:00,173.52,173.72,173.12,173.14,50399.0,160.4405,160.6255,160.0707,160.0892,50399.0
2021-03-18 10:30:00,173.12,173.63,172.43,173.53,85582.0,160.0707,160.5422,159.4327,160.4498,85582.0
2021-03-18 10:40:00,173.62,174.17,173.43,173.97,66264.0,160.533,161.0415,160.3573,160.8566,66264.0
2021-03-18 10:50:00,173.91,174.6,173.89,174.48,66631.0,160.8011,161.4391,160.7827,161.3282,66631.0
2021-03-18 11:00:00,174.59,175.05,174.47,174.86,55284.0,161.4299,161.8552,161.3189,161.6795,55284.0
2021-03-18 11:10:00,174.84,175.08,174.68,175.07,50532.0,161.661,161.883,161.5131,161.8737,50532.0
2021-03-18 11:20:00,175.05,175.54,175.04,175.47,63201.0,161.8552,162.3083,161.846,162.2436,63201.0
2021-03-18 11:30:00,175.47,175.92,175.24,175.85,58331.0,162.2436,162.6596,162.0309,162.5949,58331.0
2021-03-18 11:40:00,175.85,176.23,175.77,176.15,79786.0,162.5949,162.9463,162.5209,162.8723,79786.0
2021-03-18 11:50:00,176.18,176.42,176.03,176.34,55992.0,162.9,163.1219,162.7613,163.048,55992.0
2021-03-18 12:00:00,176.38,176.63,176.05,176.25,55468.0,163.085,163.3161,162.7798,162.9648,55468.0
2021-03-18 12:10:00,176.21,176.29,175.65,175.67,38348.0,162.9278,163.0017,162.41,162.4285,38348.0
2021-03-18 12:20:00,175.63,175.68,175.31,175.51,32576.0,162.3915,162.4377,162.0956,162.2805,32576.0
2021-03-18 12:30:00,175.5,175.71,175.32,175.4,26940.0,162.2713,162.4655,162.1049,162.1788,26940.0
2021-03-18 12:40:00,175.34,175.41,175.2,175.28,24596.0,162.1234,162.1881,161.9939,162.0679,24596.0
2021-03-18 12:50:00,175.27,175.47,174.9,175.0,37444.0,162.0586,162.2436,161.7165,161.809,37444.0
2021-03-18 13:00:00,175.03,175.29,174.98,175.13,25018.0,161.8367,162.0771,161.7905,161.9292,25018.0
2021-03-18 13:10:00,175.1,175.61,174.97,175.61,50642.0,161.9014,162.373,161.7812,162.373,50642.0
2021-03-18 13:20:00,175.59,175.95,175.59,175.73,25730.0,162.3545,162.6874,162.3545,162.484,25730.0
2021-03-18 13:30:00,175.72,175.79,175.51,175.76,22207.0,162.4747,162.5394,162.2805,162.5117,22207.0
2021-03-18 13:40:00,175.71,176.04,175.66,175.95,28740.0,162.4655,162.7706,162.4192,162.6874,28740.0
2021-03-18 13:50:00,175.91,176.26,175.84,176.23,24096.0,162.6504,162.974,162.5857,162.9463,24096.0
2021-03-18 14:00:00,176.2,176.23,175.76,175.87,24374.0,162.9185,162.9463,162.5117,162.6134,24374.0
2021-03-18 14:10:00,175.89,175.9,175.52,175.62,36535.0,162.6319,162.6411,162.2898,162.3822,36535.0
2021-03-18 14:20:00,175.59,175.71,175.24,175.27,32525.0,162.3545,162.4655,162.0309,162.0586,32525.0
2021-03-18 14:30:00,175.29,175.45,174.7,175.0,33649.0,162.0771,162.2251,161.5316,161.809,33649.0
2021-03-18 14:40:00,174.93,175.29,174.42,175.28,61621.0,161.7443,162.0771,161.2727,162.0679,61621.0
2021-03-18 14:50:00,175.32,175.75,175.13,175.52,60106.0,162.1049,162.5025,161.9292,162.2898,60106.0
2021-03-18 15:00:00,175.52,175.61,174.97,175.17,33386.0,162.2898,162.373,161.7812,161.9662,33386.0
2021-03-18 15:10:00,175.2,175.35,175.02,175.22,61381.0,161.9939,162.1326,161.8275,162.0124,61381.0
2021-03-18 15:20:00,175.25,175.33,174.67,175.13,40993.0,162.0401,162.1141,161.5039,161.9292,40993.0
2021-03-18 15:30:00,175.1,175.29,174.92,175.08,94591.0,161.9014,162.0771,161.735,161.883,94591.0
2021-03-18 15:40:00,175.09,175.14,174.49,174.69,137444.0,161.8922,161.9384,161.3374,161.5223,137444.0
2021-03-18 15:50:00,174.65,175.04,174.41,174.89,202558.0,161.4854,161.846,161.2635,161.7073,202558.0
2021-03-19 09:30:00,174.24,176.54,174.24,176.07,512631.0,161.1063,163.2329,161.1063,162.7983,512631.0
2021-03-19 09:40:00,176.06,176.28,175.4,175.52,58614.0,162.7891,162.9925,162.1788,162.2898,58614.0
2021-03-19 09:50:00,175.45,176.46,175.42,176.0,77087.0,162.2251,163.1589,162.1973,162.7336,77087.0
2021-03-19 10:00:00,176.01,176.59,175.9,176.34,53261.0,162.7429,163.2791,162.6411,163.048,53261.0
2021-03-19 10:10:00,176.33,177.0,176.18,177.0,66192.0,163.0387,163.6582,162.9,163.6582,66192.0
2021-03-19 10:20:00,177.04,177.79,176.98,177.72,82482.0,163.6952,164.3887,163.6397,164.324,82482.0
2021-03-19 10:30:00,177.76,178.14,177.27,178.09,113938.0,164.3609,164.7123,163.9079,164.6661,113938.0
2021-03-19 10:40:00,178.12,178.55,178.02,178.2,61818.0,164.6938,165.0914,164.6013,164.7678,61818.0
2021-03-19 10:50:00,178.2,178.72,178.06,178.56,79009.0,164.7678,165.2486,164.6383,165.1006,79009.0
2021-03-19 11:00:00,178.55,178.59,177.87,177.91,53393.0,165.0914,165.1284,164.4627,164.4996,53393.0
2021-03-19 11:10:00,177.95,178.01,177.5,177.77,62699.0,164.5366,164.5921,164.1205,164.3702,62699.0
2021-03-19 11:20:00,177.77,178.05,177.34,177.65,47441.0,164.3702,164.6291,163.9726,164.2592,47441.0
2021-03-19 11:30:00,177.64,178.23,177.5,178.21,27850.0,164.25,164.7955,164.1205,164.777,27850.0
2021-03-19 11:40:00,178.26,178.94,178.2,178.91,54213.0,164.8233,165.452,164.7678,165.4243,54213.0
2021-03-19 11:50:00,178.91,179.03,178.61,178.78,67055.0,165.4243,165.5352,165.1469,165.3041,67055.0
2021-03-19 12:00:00,178.81,178.96,178.27,178.28,37377.0,165.3318,165.4705,164.8325,164.8417,37377.0
2021-03-19 12:10:00,178.23,178.28,177.79,178.18,38343.0,164.7955,164.8417,164.3887,164.7493,38343.0
2021-03-19 12:20:00,178.1,178.29,177.96,178.1,31521.0,164.6753,164.851,164.5459,164.6753,31521.0
2021-03-19 12:30:00,178.05,178.33,177.88,177.92,30884.0,164.6291,164.888,164.4719,164.5089,30884.0
2021-03-19 12:40:00,177.89,178.5,177.84,178.49,30703.0,164.4811,165.0452,164.4349,165.0359,30703.0
2021-03-19 12:50:00,178.51,178.67,178.27,178.56,37313.0,165.0544,165.2023,164.8325,165.1006,37313.0
2021-03-19 13:00:00,178.59,178.71,178.3,178.52,58283.0,165.1284,165.2393,164.8602,165.0637,58283.0
2021-03-19 13:10:00,178.54,178.71,178.48,178.6,27604.0,165.0821,165.2393,165.0267,165.1376,27604.0
2021-03-19 13:20:00,178.58,178.86,178.44,178.86,83593.0,165.1191,165.378,164.9897,165.378,83593.0
2021-03-19 13:30:00,178.88,179.03,178.81,178.99,45703.0,165.3965,165.5352,165.3318,165.4982,45703.0
2021-03-19 13:40:00,179.01,179.3,178.95,179.19,52423.0,165.5167,165.7849,165.4612,165.6832,52423.0
2021-03-19 13:50:00,179.18,179.41,179.1,179.38,48427.0,165.6739,165.8866,165.5999,165.8588,48427.0
2021-03-19 14:00:00,179.37,179.68,179.21,179.22,58526.0,165.8496,166.1362,165.7016,165.7109,58526.0
2021-03-19 14:10:00,179.22,179.5,178.9,179.13,63201.0,165.7109,165.9698,165.415,165.6277,63201.0
2021-03-19 14:20:00,179.15,179.78,179.04,179.72,65492.0,165.6462,166.2287,165.5445,166.1732,65492.0
2021-03-19 14:30:00,179.71,179.79,179.58,179.64,52996.0,166.164,166.2379,166.0438,166.0992,52996.0
2021-03-19 14:40:00,179.65,179.91,179.46,179.89,105066.0,166.1085,166.3489,165.9328,166.3304,105066.0
2021-03-19 14:50:00,179.89,179.96,179.44,179.93,130306.0,166.3304,166.3951,165.9143,166.3674,130306.0
2021-03-19 15:00:00,179.93,180.0,179.59,179.79,100893.0,166.3674,166.4321,166.053,166.2379,100893.0
2021-03-19 15:10:00,179.79,179.99,179.75,179.81,66800.0,166.2379,166.4229,166.2009,166.2564,66800.0
2021-03-19 15:20:00,179.82,180.0,179.71,179.88,91534.0,166.2657,166.4321,166.164,166.3211,91534.0
2021-03-19 15:30:00,179.89,180.35,179.66,180.09,224901.0,166.3304,166.7557,166.1177,166.5153,224901.0
2021-03-19 15:40:00,180.11,180.55,179.33,179.33,202179.0,166.5338,166.9406,165.8126,165.8126,202179.0
2021-03-19 15:50:00,179.34,179.93,179.22,179.35,369140.0,165.8218,166.3674,165.7109,165.8311,369140.0
2021-03-22 09:30:00,179.55,181.63,179.07,181.55,203746.0,166.016,167.9392,165.5722,167.8653,203746.0
2021-03-22 09:40:00,181.42,183.6,181.38,182.52,149410.0,167.7451,169.7607,167.7081,168.7621,149410.0
2021-03-22 09:50:00,182.55,182.62,181.24,181.29,73432.0,168.7899,168.8546,167.5786,167.6249,73432.0
2021-03-22 10:00:00,181.35,181.38,180.33,180.41,85180.0,167.6803,167.7081,166.7372,166.8112,85180.0
2021-03-22 10:10:00,180.4,180.49,179.77,179.81,75876.0,166.8019,166.8852,166.2194,166.2564,75876.0
2021-03-22 10:20:00,179.89,180.33,179.69,179.78,69168.0,166.3304,166.7372,166.1455,166.2287,69168.0
2021-03-22 10:30:00,179.77,179.87,179.24,179.34,97656.0,166.2194,166.3119,165.7294,165.8218,97656.0
2021-03-22 10:40:00,179.33,179.59,178.92,179.07,77696.0,165.8126,166.053,165.4335,165.5722,77696.0
2021-03-22 10:50:00,179.03,179.06,178.52,178.6,62539.0,165.5352,165.563,165.0637,165.1376,62539.0
2021-03-22 11:00:00,178.52,178.83,178.4,178.63,67541.0,165.0637,165.3503,164.9527,165.1654,67541.0
2021-03-22 11:10:00,178.64,178.76,178.43,178.46,59268.0,165.1746,165.2856,164.9804,165.0082,59268.0
2021-03-22 11:20:00,178.46,179.2,178.34,179.2,79686.0,165.0082,165.6924,164.8972,165.6924,79686.0
2021-03-22 11:30:00,179.23,179.59,179.22,179.38,60673.0,165.7201,166.053,165.7109,165.8588,60673.0
2021-03-22 11:40:00,179.38,179.78,179.38,179.71,44129.0,165.8588,166.2287,165.8588,166.164,44129.0
2021-03-22 11:50:00,179.76,179.93,179.54,179.75,37519.0,166.2102,166.3674,166.0068,166.2009,37519.0
2021-03-22 12:00:00,179.77,179.86,179.45,179.59,49401.0,166.2194,166.3026,165.9236,166.053,49401.0
2021-03-22 12:10:00,179.63,179.84,179.51,179.71,39830.0,166.09,166.2842,165.979,166.164,39830.0
2021-03-22 12:20:00,179.75,180.52,179.64,180.43,73871.0,166.2009,166.9129,166.0992,166.8297,73871.0
2021-03-22 12:30:00,180.41,180.54,180.17,180.49,40237.0,166.8112,166.9314,166.5893,166.8852,40237.0
2021-03-22 12:40:00,180.47,181.28,180.47,181.16,53943.0,166.8667,167.6156,166.8667,167.5047,53943.0
2021-03-22 12:50:00,181.17,181.63,181.17,181.57,76458.0,167.5139,167.9392,167.5139,167.8838,76458.0
2021-03-22 13:00:00,181.6,181.83,181.36,181.45,46095.0,167.9115,168.1242,167.6896,167.7728,46095.0
2021-03-22 13:10:00,181.45,181.5,181.07,181.46,32890.0,167.7728,167.819,167.4214,167.782,32890.0
2021-03-22 13:20:00,181.43,181.57,181.34,181.52,33651.0,167.7543,167.8838,167.6711,167.8375,33651.0
2021-03-22 13:30:00,181.55,181.76,181.51,181.71,32480.0,167.8653,168.0594,167.8283,168.0132,32480.0
2021-03-22 13:40:00,181.74,181.82,181.4,181.42,39922.0,168.0409,168.1149,167.7266,167.7451,39922.0
2021-03-22 13:50:00,181.5,181.75,181.35,181.39,34791.0,167.819,168.0502,167.6803,167.7173,34791.0
2021-03-22 14:00:00,181.39,181.81,181.39,181.78,22753.0,167.7173,168.1057,167.7173,168.0779,22753.0
2021-03-22 14:10:00,181.73,181.96,181.73,181.91,38106.0,168.0317,168.2444,168.0317,168.1981,38106.0
2021-03-22 14:20:00,181.91,181.96,181.71,181.95,38717.0,168.1981,168.2444,168.0132,168.2351,38717.0
2021-03-22 14:30:00,181.97,182.21,181.89,182.2,91384.0,168.2536,168.4755,168.1796,168.4663,91384.0
2021-03-22 14:40:00,182.2,182.75,182.18,182.59,72671.0,168.4663,168.9748,168.4478,168.8269,72671.0
2021-03-22 14:50:00,182.6,182.6,182.03,182.44,59885.0,168.8361,168.8361,168.3091,168.6882,59885.0
2021-03-22 15:00:00,182.44,182.6,182.34,182.43,47582.0,168.6882,168.8361,168.5957,168.6789,47582.0
2021-03-22 15:10:00,182.42,182.46,181.77,181.77,62701.0,168.6697,168.7067,168.0687,168.0687,62701.0
2021-03-22 15:20:00,181.76,181.85,181.1,181.19,100592.0,168.0594,168.1426,167.4492,167.5324,100592.0
2021-03-22 15:30:00,181.18,181.89,181.18,181.82,69552.0,167.5232,168.1796,167.5232,168.1149,69552.0
2021-03-22 15:40:00,181.83,181.88,181.45,181.56,94459.0,168.1242,168.1704,167.7728,167.8745,94459.0
2021-03-22 15:50:00,181.54,181.92,181.44,181.86,199042.0,167.856,168.2074,167.7636,168.1519,199042.0
2021-03-23 09:30:00,181.25,182.88,180.97,182.67,113279.0,167.5879,169.095,167.329,168.9008,113279.0
2021-03-23 09:40:00,182.56,182.79,181.83,182.55,33045.0,168.7991,169.0118,168.1242,168.7899,33045.0
2021-03-23 09:50:00,182.55,183.39,182.5,183.34,80340.0,168.7899,169.5666,168.7437,169.5203,80340.0
2021-03-23 10:00:00,183.32,183.35,182.82,182.9,78273.0,169.5018,169.5296,169.0395,169.1135,78273.0
2021-03-23 10:10:00,182.9,183.34,182.68,183.1,65713.0,169.1135,169.5203,168.9101,169.2984,65713.0
2021-03-23 10:20:00,183.11,183.33,182.88,183.17,58884.0,169.3077,169.5111,169.095,169.3632,58884.0
2021-03-23 10:30:00,183.15,183.23,182.68,182.83,53705.0,169.3447,169.4186,168.9101,169.0488,53705.0
2021-03-23 10:40:00,182.8,182.81,182.35,182.67,35488.0,169.021,169.0303,168.605,168.9008,35488.0
2021-03-23 10:50:00,182.62,182.98,182.56,182.98,36861.0,168.8546,169.1875,168.7991,169.1875,36861.0
2021-03-23 11:00:00,182.98,183.44,182.75,183.43,59442.0,169.1875,169.6128,168.9748,169.6036,59442.0
2021-03-23 11:10:00,183.38,183.56,183.09,183.32,31418.0,169.5573,169.7238,169.2892,169.5018,31418.0
2021-03-23 11:20:00,183.3,183.8,183.11,183.57,42414.0,169.4834,169.9457,169.3077,169.733,42414.0
2021-03-23 11:30:00,183.55,183.65,182.96,182.96,52435.0,169.7145,169.807,169.169,169.169,52435.0
2021-03-23 11:40:00,182.94,183.0,182.25,182.25,24632.0,169.1505,169.206,168.5125,168.5125,24632.0
2021-03-23 11:50:00,182.28,182.32,181.66,181.92,61025.0,168.5402,168.5772,167.967,168.2074,61025.0
2021-03-23 12:00:00,181.92,182.7,181.72,181.93,110250.0,168.2074,168.9286,168.0224,168.2166,110250.0
2021-03-23 12:10:00,181.93,182.17,181.6,181.84,62582.0,168.2166,168.4385,167.9115,168.1334,62582.0
2021-03-23 12:20:00,181.85,182.02,181.65,181.83,36770.0,168.1426,168.2998,167.9577,168.1242,36770.0
2021-03-23 12:30:00,181.85,181.85,181.45,181.56,21371.0,168.1426,168.1426,167.7728,167.8745,21371.0
2021-03-23 12:40:00,181.56,181.56,181.23,181.29,15080.0,167.8745,167.8745,167.5694,167.6249,15080.0
2021-03-23 12:50:00,181.31,181.7,181.16,181.67,17302.0,167.6434,168.004,167.5047,167.9762,17302.0
2021-03-23 13:00:00,181.71,181.72,181.32,181.33,21866.0,168.0132,168.0224,167.6526,167.6618,21866.0
2021-03-23 13:10:00,181.34,181.58,181.24,181.28,30275.0,167.6711,167.893,167.5786,167.6156,30275.0
2021-03-23 13:20:00,181.25,181.29,180.97,181.22,33100.0,167.5879,167.6249,167.329,167.5601,33100.0
2021-03-23 13:30:00,181.21,181.33,181.08,181.15,32795.0,167.5509,167.6618,167.4307,167.4954,32795.0
2021-03-23 13:40:00,181.13,181.18,180.8,180.89,22612.0,167.4769,167.5232,167.1718,167.255,22612.0
2021-03-23 13:50:00,180.92,181.5,180.79,181.03,67431.0,167.2827,167.819,167.1625,167.3845,67431.0
2021-03-23 14:00:00,181.04,181.41,181.04,181.38,33111.0,167.3937,167.7358,167.3937,167.7081,33111.0
2021-03-23 14:10:00,181.4,181.46,180.98,181.0,31500.0,167.7266,167.782,167.3382,167.3567,31500.0
2021-03-23 14:20:00,181.04,181.12,180.79,180.95,45482.0,167.3937,167.4677,167.1625,167.3105,45482.0
2021-03-23 14:30:00,180.93,181.04,180.82,180.92,30888.0,167.292,167.3937,167.1903,167.2827,30888.0
2021-03-23 14:40:00,180.93,180.93,180.19,180.46,46589.0,167.292,167.292,166.6078,166.8574,46589.0
2021-03-23 14:50:00,180.45,180.47,180.16,180.16,44968.0,166.8482,166.8667,166.58,166.58,44968.0
2021-03-23 15:00:00,180.1,180.58,179.94,180.36,38882.0,166.5246,166.9684,166.3766,166.765,38882.0
2021-03-23 15:10:00,180.41,180.45,180.01,180.35,41331.0,166.8112,166.8482,166.4413,166.7557,41331.0
2021-03-23 15:20:00,180.32,180.65,179.96,180.61,64982.0,166.728,167.0331,166.3951,166.9961,64982.0
2021-03-23 15:30:00,180.56,180.84,180.54,180.78,118115.0,166.9499,167.2088,166.9314,167.1533,118115.0
2021-03-23 15:40:00,180.76,181.12,180.55,180.58,110910.0,167.1348,167.4677,166.9406,166.9684,110910.0
2021-03-23 15:50:00,180.52,180.64,180.05,180.45,142283.0,166.9129,167.0239,166.4783,166.8482,142283.0
2021-03-24 09:30:00,181.12,183.11,181.01,182.86,165683.0,167.4677,169.3077,167.366,169.0765,165683.0
2021-03-24 09:40:00,182.83,183.45,182.75,183.22,84824.0,169.0488,169.622,168.9748,169.4094,84824.0
2021-03-24 09:50:00,183.24,183.78,183.21,183.27,62609.0,169.4279,169.9272,169.4001,169.4556,62609.0
2021-03-24 10:00:00,183.27,184.15,183.22,183.45,186307.0,169.4556,170.2693,169.4094,169.622,186307.0
2021-03-24 10:10:00,183.38,183.47,182.23,182.47,39684.0,169.5573,169.6405,168.494,168.7159,39684.0
2021-03-24 10:20:00,182.44,182.8,182.37,182.58,61126.0,168.6882,169.021,168.6235,168.8176,61126.0
2021-03-24 10:30:00,182.58,182.69,182.31,182.45,49176.0,168.8176,168.9193,168.568,168.6974,49176.0
2021-03-24 10:40:00,182.45,182.85,182.37,182.76,75843.0,168.6974,169.0673,168.6235,168.9841,75843.0
2021-03-24 10:50:00,182.76,183.12,182.73,183.12,48827.0,168.9841,169.3169,168.9563,169.3169,48827.0
2021-03-24 11:00:00,183.15,184.02,183.15,183.56,62225.0,169.3447,170.1491,169.3447,169.7238,62225.0
2021-03-24 11:10:00,183.54,183.75,182.76,182.76,45955.0,169.7053,169.8994,168.9841,168.9841,45955.0
2021-03-24 11:20:00,182.74,182.75,182.4,182.61,31409.0,168.9656,168.9748,168.6512,168.8454,31409.0
2021-03-24 11:30:00,182.64,182.8,182.29,182.3,27523.0,168.8731,169.021,168.5495,168.5587,27523.0
2021-03-24 11:40:00,182.28,182.54,182.18,182.35,42527.0,168.5402,168.7806,168.4478,168.605,42527.0
2021-03-24 11:50:00,182.32,182.57,182.32,182.48,31447.0,168.5772,168.8084,168.5772,168.7252,31447.0
2021-03-24 12:00:00,182.52,183.09,182.39,182.99,22713.0,168.7621,169.2892,168.6419,169.1967,22713.0
2021-03-24 12:10:00,182.97,183.26,182.89,183.21,27270.0,169.1782,169.4464,169.1043,169.4001,27270.0
2021-03-24 12:20:00,183.21,183.46,183.05,183.4,38799.0,169.4001,169.6313,169.2522,169.5758,38799.0
2021-03-24 12:30:00,183.43,183.81,183.39,183.61,43292.0,169.6036,169.9549,169.5666,169.77,43292.0
2021-03-24 12:40:00,183.64,183.78,183.36,183.4,24432.0,169.7977,169.9272,169.5388,169.5758,24432.0
2021-03-24 12:50:00,183.41,183.68,183.36,183.37,34164.0,169.5851,169.8347,169.5388,169.5481,34164.0
2021-03-24 13:00:00,183.29,183.39,182.87,182.88,37410.0,169.4741,169.5666,169.0858,169.095,37410.0
2021-03-24 13:10:00,182.83,182.92,182.23,182.38,21737.0,169.0488,169.132,168.494,168.6327,21737.0
2021-03-24 13:20:00,182.39,182.84,182.21,182.76,27701.0,168.6419,169.058,168.4755,168.9841,27701.0
2021-03-24 13:30:00,182.81,182.96,182.49,182.7,32456.0,169.0303,169.169,168.7344,168.9286,32456.0
2021-03-24 13:40:00,182.68,182.86,182.29,182.85,18490.0,168.9101,169.0765,168.5495,169.0673,18490.0
2021-03-24 13:50:00,182.94,183.1,182.84,182.85,25319.0,169.1505,169.2984,169.058,169.0673,25319.0
2021-03-24 14:00:00,182.84,182.84,182.14,182.19,27005.0,169.058,169.058,168.4108,168.457,27005.0
2021-03-24 14:10:00,182.19,182.49,181.98,182.33,45029.0,168.457,168.7344,168.2628,168.5865,45029.0
2021-03-24 14:20:00,182.24,182.29,181.77,181.77,28639.0,168.5033,168.5495,168.0687,168.0687,28639.0
2021-03-24 14:30:00,181.77,181.84,181.37,181.81,63993.0,168.0687,168.1334,167.6988,168.1057,63993.0
2021-03-24 14:40:00,181.84,181.95,181.22,181.94,51200.0,168.1334,168.2351,167.5601,168.2259,51200.0
2021-03-24 14:50:00,181.91,182.04,181.49,181.66,49633.0,168.1981,168.3183,167.8098,167.967,49633.0
2021-03-24 15:00:00,181.65,182.53,181.57,182.42,49725.0,167.9577,168.7714,167.8838,168.6697,49725.0
2021-03-24 15:10:00,182.4,182.5,182.12,182.33,30395.0,168.6512,168.7437,168.3923,168.5865,30395.0
2021-03-24 15:20:00,182.31,182.31,181.78,181.78,51851.0,168.568,168.568,168.0779,168.0779,51851.0
2021-03-24 15:30:00,181.83,181.89,181.05,181.09,85120.0,168.1242,168.1796,167.403,167.4399,85120.0
2021-03-24 15:40:00,181.08,182.18,181.04,181.76,226062.0,167.4307,168.4478,167.3937,168.0594,226062.0
2021-03-24 15:50:00,181.7,181.8,180.65,180.68,230818.0,168.004,168.0964,167.0331,167.0608,230818.0
2021-03-25 09:30:00,179.71,181.21,179.51,180.65,113304.0,166.164,167.5509,165.979,167.0331,113304.0
2021-03-25 09:40:00,180.54,181.24,180.26,180.87,56749.0,166.9314,167.5786,166.6725,167.2365,56749.0
2021-03-25 09:50:00,180.83,181.73,180.18,181.73,81681.0,167.1995,168.0317,166.5985,168.0317,81681.0
2021-03-25 10:00:00,181.67,183.23,181.58,183.16,127963.0,167.9762,169.4186,167.893,169.3539,127963.0
2021-03-25 10:10:00,183.15,183.59,182.39,182.79,104580.0,169.3447,169.7515,168.6419,169.0118,104580.0
2021-03-25 10:20:00,182.82,183.36,182.33,182.57,50328.0,169.0395,169.5388,168.5865,168.8084,50328.0
2021-03-25 10:30:00,182.57,182.87,182.06,182.8,73840.0,168.8084,169.0858,168.3368,169.021,73840.0
2021-03-25 10:40:00,182.8,183.1,182.2,182.2,61782.0,169.021,169.2984,168.4663,168.4663,61782.0
2021-03-25 10:50:00,182.24,182.75,182.15,182.36,59214.0,168.5033,168.9748,168.42,168.6142,59214.0
2021-03-25 11:00:00,182.34,182.39,181.47,182.07,41911.0,168.5957,168.6419,167.7913,168.3461,41911.0
2021-03-25 11:10:00,182.02,183.07,182.02,183.03,58630.0,168.2998,169.2707,168.2998,169.2337,58630.0
2021-03-25 11:20:00,183.09,183.35,182.56,182.9,40132.0,169.2892,169.5296,168.7991,169.1135,40132.0
2021-03-25 11:30:00,182.93,183.36,182.92,183.16,35758.0,169.1412,169.5388,169.132,169.3539,35758.0
2021-03-25 11:40:00,183.16,183.16,182.53,182.7,38416.0,169.3539,169.3539,168.7714,168.9286,38416.0
2021-03-25 11:50:00,182.7,183.6,182.43,183.6,41536.0,168.9286,169.7607,168.6789,169.7607,41536.0
2021-03-25 12:00:00,183.51,183.85,183.37,183.5,56202.0,169.6775,169.9919,169.5481,169.6683,56202.0
2021-03-25 12:10:00,183.5,184.45,183.49,184.43,83981.0,169.6683,170.5467,169.659,170.5282,83981.0
2021-03-25 12:20:00,184.42,184.66,184.18,184.4,73796.0,170.5189,170.7408,170.297,170.5004,73796.0
2021-03-25 12:30:00,184.43,184.99,184.43,184.81,103506.0,170.5282,171.046,170.5282,170.8795,103506.0
2021-03-25 12:40:00,184.82,185.75,184.81,185.72,94572.0,170.8888,171.7487,170.8795,171.7209,94572.0
2021-03-25 12:50:00,185.74,185.99,185.66,185.93,86198.0,171.7394,171.9706,171.6655,171.9151,86198.0
2021-03-25 13:00:00,185.91,186.05,185.5,185.68,84657.0,171.8966,172.0261,171.5175,171.684,84657.0
2021-03-25 13:10:00,185.7,186.17,185.42,185.83,58383.0,171.7024,172.137,171.4436,171.8226,58383.0
2021-03-25 13:20:00,185.86,185.93,185.3,185.56,61085.0,171.8504,171.9151,171.3326,171.573,61085.0
2021-03-25 13:30:00,185.59,185.75,185.06,185.54,35252.0,171.6007,171.7487,171.1107,171.5545,35252.0
2021-03-25 13:40:00,185.52,186.16,185.51,185.82,51165.0,171.536,172.1278,171.5268,171.8134,51165.0
2021-03-25 13:50:00,185.79,185.83,185.42,185.46,43222.0,171.7857,171.8226,171.4436,171.4805,43222.0
2021-03-25 14:00:00,185.41,185.45,184.37,184.42,69497.0,171.4343,171.4713,170.4727,170.5189,69497.0
2021-03-25 14:10:00,184.42,184.91,184.29,184.88,57128.0,170.5189,170.972,170.3987,170.9443,57128.0
2021-03-25 14:20:00,184.83,185.03,184.48,184.52,33175.0,170.898,171.0829,170.5744,170.6114,33175.0
2021-03-25 14:30:00,184.55,185.16,184.36,184.96,80660.0,170.6391,171.2032,170.4635,171.0182,80660.0
2021-03-25 14:40:00,184.91,185.14,184.79,185.11,57362.0,170.972,171.1847,170.861,171.1569,57362.0
2021-03-25 14:50:00,185.11,185.3,184.86,185.18,60380.0,171.1569,171.3326,170.9258,171.2216,60380.0
2021-03-25 15:00:00,185.22,185.22,184.6,184.75,77665.0,171.2586,171.2586,170.6854,170.8241,77665.0
2021-03-25 15:10:00,184.75,185.61,184.75,185.58,76139.0,170.8241,171.6192,170.8241,171.5915,76139.0
2021-03-25 15:20:00,185.5,185.72,185.45,185.61,49269.0,171.5175,171.7209,171.4713,171.6192,49269.0
2021-03-25 15:30:00,185.58,186.0,185.46,185.68,105442.0,171.5915,171.9798,171.4805,171.684,105442.0
2021-03-25 15:40:00,185.69,185.91,185.28,185.33,95741.0,171.6932,171.8966,171.3141,171.3603,95741.0
2021-03-25 15:50:00,185.33,185.55,185.1,185.17,260674.0,171.3603,171.5638,171.1477,171.2124,260674.0
2021-03-26 09:30:00,185.84,187.68,185.34,187.51,168600.0,171.8319,173.5332,171.3696,173.376,168600.0
2021-03-26 09:40:00,187.52,188.93,187.51,188.86,134690.0,173.3853,174.689,173.376,174.6243,134690.0
2021-03-26 09:50:00,188.87,189.21,188.5,189.21,115256.0,174.6335,174.9479,174.2914,174.9479,115256.0
2021-03-26 10:00:00,189.21,189.52,188.67,189.25,80551.0,174.9479,175.2345,174.4486,174.9849,80551.0
2021-03-26 10:10:00,189.22,189.58,188.8,189.53,66880.0,174.9571,175.29,174.5688,175.2438,66880.0
2021-03-26 10:20:00,189.54,190.01,189.36,189.63,85974.0,175.253,175.6876,175.0866,175.3362,85974.0
2021-03-26 10:30:00,189.58,189.73,188.86,188.93,98238.0,175.29,175.4287,174.6243,174.689,98238.0
2021-03-26 10:40:00,188.96,189.48,188.95,189.34,62689.0,174.7167,175.1975,174.7075,175.0681,62689.0
2021-03-26 10:50:00,189.38,189.69,188.64,188.83,53520.0,175.1051,175.3917,174.4208,174.5965,53520.0
2021-03-26 11:00:00,188.87,189.2,188.41,189.19,39496.0,174.6335,174.9386,174.2082,174.9294,39496.0
2021-03-26 11:10:00,189.15,189.15,188.1,188.18,48053.0,174.8924,174.8924,173.9215,173.9955,48053.0
2021-03-26 11:20:00,188.18,188.4,187.67,187.79,46251.0,173.9955,174.1989,173.524,173.6349,46251.0
2021-03-26 11:30:00,187.75,188.22,187.62,188.14,49234.0,173.5979,174.0325,173.4777,173.9585,49234.0
2021-03-26 11:40:00,188.18,188.79,188.05,188.79,42990.0,173.9955,174.5595,173.8753,174.5595,42990.0
2021-03-26 11:50:00,188.75,189.17,188.37,188.92,65013.0,174.5225,174.9109,174.1712,174.6797,65013.0
2021-03-26 12:00:00,188.93,189.32,188.82,189.28,46021.0,174.689,175.0496,174.5873,175.0126,46021.0
2021-03-26 12:10:00,189.25,189.65,189.04,189.52,37882.0,174.9849,175.3547,174.7907,175.2345,37882.0
2021-03-26 12:20:00,189.54,189.64,189.41,189.59,27098.0,175.253,175.3455,175.1328,175.2992,27098.0
2021-03-26 12:30:00,189.6,190.12,189.6,190.12,64171.0,175.3085,175.7893,175.3085,175.7893,64171.0
2021-03-26 12:40:00,190.1,190.56,190.05,190.55,55104.0,175.7708,176.1961,175.7246,176.1869,55104.0
2021-03-26 12:50:00,190.58,190.77,190.29,190.36,46691.0,176.2146,176.3903,175.9465,176.0112,46691.0
2021-03-26 13:00:00,190.39,190.64,190.33,190.56,37842.0,176.0389,176.2701,175.9834,176.1961,37842.0
2021-03-26 13:10:00,190.53,190.54,189.83,190.24,33545.0,176.1684,176.1776,175.5211,175.9002,33545.0
2021-03-26 13:20:00,190.28,190.46,190.04,190.08,29948.0,175.9372,176.1037,175.7153,175.7523,29948.0
2021-03-26 13:30:00,190.09,190.23,189.92,190.01,41144.0,175.7615,175.891,175.6044,175.6876,41144.0
2021-03-26 13:40:00,190.01,190.21,189.7,189.75,47712.0,175.6876,175.8725,175.4009,175.4472,47712.0
2021-03-26 13:50:00,189.77,190.28,189.64,190.19,57238.0,175.4657,175.9372,175.3455,175.854,57238.0
2021-03-26 14:00:00,190.16,190.25,189.69,189.72,111266.0,175.8263,175.9095,175.3917,175.4194,111266.0
2021-03-26 14:10:00,189.75,189.82,189.24,189.67,55250.0,175.4472,175.5119,174.9756,175.3732,55250.0
2021-03-26 14:20:00,189.66,190.46,189.65,190.41,48648.0,175.364,176.1037,175.3547,176.0574,48648.0
2021-03-26 14:30:00,190.42,190.7,190.28,190.48,46975.0,176.0667,176.3256,175.9372,176.1221,46975.0
2021-03-26 14:40:00,190.43,190.48,189.99,190.03,71386.0,176.0759,176.1221,175.6691,175.7061,71386.0
2021-03-26 14:50:00,190.0,190.91,189.96,190.88,75504.0,175.6783,176.5197,175.6413,176.492,75504.0
2021-03-26 15:00:00,190.86,190.99,190.52,190.52,44986.0,176.4735,176.5937,176.1591,176.1591,44986.0
2021-03-26 15:10:00,190.58,191.24,190.52,191.19,52818.0,176.2146,176.8249,176.1591,176.7786,52818.0
2021-03-26 15:20:00,191.22,191.29,190.48,190.66,79527.0,176.8064,176.8711,176.1221,176.2886,79527.0
2021-03-26 15:30:00,190.66,190.87,190.25,190.36,126056.0,176.2886,176.4827,175.9095,176.0112,126056.0
2021-03-26 15:40:00,190.36,190.63,190.25,190.56,145379.0,176.0112,176.2608,175.9095,176.1961,145379.0
2021-03-26 15:50:00,190.56,191.85,190.36,191.62,328932.0,176.1961,177.3889,176.0112,177.1762,328932.0
2021-03-29 09:30:00,192.0,192.91,191.77,192.38,193124.0,177.5276,178.369,177.3149,177.8789,193124.0
2021-03-29 09:40:00,192.37,192.38,190.78,190.9,84030.0,177.8697,177.8789,176.3995,176.5105,84030.0
2021-03-29 09:50:00,190.89,191.24,189.86,189.86,122716.0,176.5012,176.8249,175.5489,175.5489,122716.0
2021-03-29 10:00:00,190.03,190.06,188.79,188.92,78769.0,175.7061,175.7338,174.5595,174.6797,78769.0
2021-03-29 10:10:00,188.98,188.99,188.15,188.6,90685.0,174.7352,174.7445,173.9678,174.3839,90685.0
2021-03-29 10:20:00,188.69,189.05,188.08,188.1,63795.0,174.4671,174.7999,173.903,173.9215,63795.0
2021-03-29 10:30:00,188.04,189.25,187.79,188.92,65704.0,173.8661,174.9849,173.6349,174.6797,65704.0
2021-03-29 10:40:00,188.79,188.93,188.09,188.65,47416.0,174.5595,174.689,173.9123,174.4301,47416.0
2021-03-29 10:50:00,188.69,188.87,188.29,188.68,54673.0,174.4671,174.6335,174.0972,174.4578,54673.0
2021-03-29 11:00:00,188.63,188.63,188.08,188.56,57279.0,174.4116,174.4116,173.903,174.3469,57279.0
2021-03-29 11:10:00,188.71,189.34,188.6,188.71,60153.0,174.4856,175.0681,174.3839,174.4856,60153.0
2021-03-29 11:20:00,188.66,189.43,188.56,189.36,64399.0,174.4393,175.1513,174.3469,175.0866,64399.0
2021-03-29 11:30:00,189.37,189.56,189.12,189.17,26660.0,175.0958,175.2715,174.8647,174.9109,26660.0
2021-03-29 11:40:00,189.12,189.72,189.08,189.21,26209.0,174.8647,175.4194,174.8277,174.9479,26209.0
2021-03-29 11:50:00,189.15,189.43,188.9,188.97,34201.0,174.8924,175.1513,174.6612,174.726,34201.0
2021-03-29 12:00:00,188.92,189.25,188.46,188.54,41244.0,174.6797,174.9849,174.2544,174.3284,41244.0
2021-03-29 12:10:00,188.56,188.67,188.16,188.44,40250.0,174.3469,174.4486,173.977,174.2359,40250.0
2021-03-29 12:20:00,188.45,189.06,188.43,188.86,40449.0,174.2452,174.8092,174.2267,174.6243,40449.0
2021-03-29 12:30:00,188.82,189.17,188.75,188.94,41089.0,174.5873,174.9109,174.5225,174.6982,41089.0
2021-03-29 12:40:00,188.91,189.25,188.72,189.16,31846.0,174.6705,174.9849,174.4948,174.9016,31846.0
2021-03-29 12:50:00,189.13,189.42,188.98,189.19,37486.0,174.8739,175.142,174.7352,174.9294,37486.0
2021-03-29 13:00:00,189.24,189.35,188.76,188.76,40080.0,174.9756,175.0773,174.5318,174.5318,40080.0
2021-03-29 13:10:00,188.72,188.83,188.47,188.78,25634.0,174.4948,174.5965,174.2637,174.5503,25634.0
2021-03-29 13:20:00,188.78,188.96,188.43,188.52,25876.0,174.5503,174.7167,174.2267,174.3099,25876.0
2021-03-29 13:30:00,188.49,189.3,188.45,189.02,38026.0,174.2821,175.0311,174.2452,174.7722,38026.0
2021-03-29 13:40:00,189.01,189.14,188.72,188.83,27631.0,174.7629,174.8831,174.4948,174.5965,27631.0
2021-03-29 13:50:00,188.83,189.0,188.25,188.25,29745.0,174.5965,174.7537,174.0602,174.0602,29745.0
2021-03-29 14:00:00,188.31,188.69,188.17,188.64,25545.0,174.1157,174.4671,173.9863,174.4208,25545.0
2021-03-29 14:10:00,188.6,188.66,188.23,188.53,30574.0,174.3839,174.4393,174.0417,174.3191,30574.0
2021-03-29 14:20:00,188.53,188.68,188.41,188.55,38152.0,174.3191,174.4578,174.2082,174.3376,38152.0
2021-03-29 14:30:00,188.53,188.58,188.29,188.46,47133.0,174.3191,174.3654,174.0972,174.2544,47133.0
2021-03-29 14:40:00,188.45,188.8,188.31,188.58,66156.0,174.2452,174.5688,174.1157,174.3654,66156.0
2021-03-29 14:50:00,188.55,188.63,188.35,188.62,54053.0,174.3376,174.4116,174.1527,174.4023,54053.0
2021-03-29 15:00:00,188.62,189.32,188.56,189.25,44973.0,174.4023,175.0496,174.3469,174.9849,44973.0
2021-03-29 15:10:00,189.2,189.4,189.03,189.03,29280.0,174.9386,175.1236,174.7814,174.7814,29280.0
2021-03-29 15:20:00,189.02,189.51,188.99,189.42,52043.0,174.7722,175.2253,174.7445,175.142,52043.0
2021-03-29 15:30:00,189.45,189.66,189.17,189.29,65673.0,175.1698,175.364,174.9109,175.0218,65673.0
2021-03-29 15:40:00,189.26,189.31,188.64,188.71,74135.0,174.9941,175.0403,174.4208,174.4856,74135.0
2021-03-29 15:50:00,188.61,188.92,188.25,188.61,210535.0,174.3931,174.6797,174.0602,174.3931,210535.0
2021-03-30 09:30:00,186.89,188.2,186.7,187.68,184778.0,172.8027,174.014,172.6271,173.5332,184778.0
2021-03-30 09:40:00,187.75,189.1,187.69,189.0,80116.0,173.5979,174.8462,173.5424,174.7537,80116.0
2021-03-30 09:50:00,189.0,189.75,188.87,189.7,87898.0,174.7537,175.4472,174.6335,175.4009,87898.0
2021-03-30 10:00:00,189.66,189.86,189.28,189.75,69316.0,175.364,175.5489,175.0126,175.4472,69316.0
2021-03-30 10:10:00,189.75,190.32,189.55,189.95,63138.0,175.4472,175.9742,175.2622,175.6321,63138.0
2021-03-30 10:20:00,189.89,190.37,189.35,190.32,52558.0,175.5766,176.0204,175.0773,175.9742,52558.0
2021-03-30 10:30:00,190.39,191.02,190.01,190.12,59971.0,176.0389,176.6214,175.6876,175.7893,59971.0
2021-03-30 10:40:00,190.15,190.54,189.83,190.34,61163.0,175.817,176.1776,175.5211,175.9927,61163.0
2021-03-30 10:50:00,190.32,190.33,189.48,189.59,74206.0,175.9742,175.9834,175.1975,175.2992,74206.0
2021-03-30 11:00:00,189.69,190.03,189.38,189.63,49793.0,175.3917,175.7061,175.1051,175.3362,49793.0
2021-03-30 11:10:00,189.65,189.85,189.41,189.68,49235.0,175.3547,175.5396,175.1328,175.3824,49235.0
2021-03-30 11:20:00,189.66,189.92,189.17,189.82,37022.0,175.364,175.6044,174.9109,175.5119,37022.0
2021-03-30 11:30:00,189.82,189.92,189.37,189.45,34348.0,175.5119,175.6044,175.0958,175.1698,34348.0
2021-03-30 11:40:00,189.54,189.59,188.94,188.98,40241.0,175.253,175.2992,174.6982,174.7352,40241.0
2021-03-30 11:50:00,188.95,188.96,188.39,188.45,45299.0,174.7075,174.7167,174.1897,174.2452,45299.0
2021-03-30 12:00:00,188.42,188.66,188.21,188.25,72945.0,174.2174,174.4393,174.0232,174.0602,72945.0
2021-03-30 12:10:00,188.25,188.44,188.1,188.38,36433.0,174.0602,174.2359,173.9215,174.1804,36433.0
2021-03-30 12:20:00,188.36,189.33,188.26,189.29,27780.0,174.1619,175.0588,174.0695,175.0218,27780.0
2021-03-30 12:30:00,189.24,189.36,189.08,189.12,29216.0,174.9756,175.0866,174.8277,174.8647,29216.0
2021-03-30 12:40:00,189.13,189.22,188.98,189.21,23793.0,174.8739,174.9571,174.7352,174.9479,23793.0
2021-03-30 12:50:00,189.18,189.53,189.14,189.45,37119.0,174.9201,175.2438,174.8831,175.1698,37119.0
2021-03-30 13:00:00,189.46,189.46,189.04,189.18,15195.0,175.179,175.179,174.7907,174.9201,15195.0
2021-03-30 13:10:00,189.17,189.56,189.12,189.52,22800.0,174.9109,175.2715,174.8647,175.2345,22800.0
2021-03-30 13:20:00,189.54,189.83,189.45,189.72,24690.0,175.253,175.5211,175.1698,175.4194,24690.0
2021-03-30 13:30:00,189.71,189.89,189.38,189.67,38450.0,175.4102,175.5766,175.1051,175.3732,38450.0
2021-03-30 13:40:00,189.71,189.73,189.45,189.49,26221.0,175.4102,175.4287,175.1698,175.2068,26221.0
2021-03-30 13:50:00,189.48,189.81,189.48,189.67,23852.0,175.1975,175.5026,175.1975,175.3732,23852.0
2021-03-30 14:00:00,189.65,189.99,189.4,189.73,24576.0,175.3547,175.6691,175.1236,175.4287,24576.0
2021-03-30 14:10:00,189.81,190.19,189.76,190.05,31536.0,175.5026,175.854,175.4564,175.7246,31536.0
2021-03-30 14:20:00,190.05,190.33,189.97,190.33,21394.0,175.7246,175.9834,175.6506,175.9834,21394.0
2021-03-30 14:30:00,190.33,190.61,190.28,190.38,45281.0,175.9834,176.2423,175.9372,176.0297,45281.0
2021-03-30 14:40:00,190.41,190.54,190.26,190.28,27732.0,176.0574,176.1776,175.9187,175.9372,27732.0
2021-03-30 14:50:00,190.31,190.45,190.05,190.39,37175.0,175.965,176.0944,175.7246,176.0389,37175.0
2021-03-30 15:00:00,190.36,190.6,190.29,190.42,56602.0,176.0112,176.2331,175.9465,176.0667,56602.0
2021-03-30 15:10:00,190.34,190.75,190.25,190.64,36623.0,175.9927,176.3718,175.9095,176.2701,36623.0
2021-03-30 15:20:00,190.67,190.75,190.36,190.52,33882.0,176.2978,176.3718,176.0112,176.1591,33882.0
2021-03-30 15:30:00,190.55,190.88,190.36,190.4,48073.0,176.1869,176.492,176.0112,176.0482,48073.0
2021-03-30 15:40:00,190.38,190.57,189.9,189.98,67634.0,176.0297,176.2054,175.5859,175.6598,67634.0
2021-03-30 15:50:00,189.75,190.15,189.35,190.15,244263.0,175.4472,175.817,175.0773,175.817,244263.0
2021-03-31 09:30:00,190.99,191.5,190.21,190.69,112063.0,176.5937,177.0653,175.8725,176.3163,112063.0
2021-03-31 09:40:00,190.76,191.29,190.63,190.8,54088.0,176.381,176.8711,176.2608,176.418,54088.0
2021-03-31 09:50:00,190.7,191.17,190.21,191.16,43052.0,176.3256,176.7601,175.8725,176.7509,43052.0
2021-03-31 10:00:00,191.08,191.61,190.63,191.49,39306.0,176.6769,177.167,176.2608,177.056,39306.0
2021-03-31 10:10:00,191.45,191.45,190.54,190.85,51887.0,177.019,177.019,176.1776,176.4643,51887.0
2021-03-31 10:20:00,190.77,191.04,190.16,190.27,32791.0,176.3903,176.6399,175.8263,175.928,32791.0
2021-03-31 10:30:00,190.3,190.3,189.53,189.82,44402.0,175.9557,175.9557,175.2438,175.5119,44402.0
2021-03-31 10:40:00,189.83,189.95,189.17,189.28,53525.0,175.5211,175.6321,174.9109,175.0126,53525.0
2021-03-31 10:50:00,189.3,190.61,189.2,190.38,51215.0,175.0311,176.2423,174.9386,176.0297,51215.0
2021-03-31 11:00:00,190.37,190.37,189.72,189.94,68126.0,176.0204,176.0204,175.4194,175.6228,68126.0
2021-03-31 11:10:00,189.95,190.22,189.88,190.15,41936.0,175.6321,175.8817,175.5674,175.817,41936.0
2021-03-31 11:20:00,190.12,190.52,189.89,190.18,39927.0,175.7893,176.1591,175.5766,175.8448,39927.0
2021-03-31 11:30:00,190.11,190.76,190.11,190.62,23345.0,175.78,176.381,175.78,176.2516,23345.0
2021-03-31 11:40:00,190.62,190.91,190.57,190.9,25874.0,176.2516,176.5197,176.2054,176.5105,25874.0
2021-03-31 11:50:00,190.9,190.94,190.68,190.71,40626.0,176.5105,176.5475,176.3071,176.3348,40626.0
2021-03-31 12:00:00,190.67,190.93,190.66,190.74,23683.0,176.2978,176.5382,176.2886,176.3625,23683.0
2021-03-31 12:10:00,190.73,190.93,190.57,190.86,27577.0,176.3533,176.5382,176.2054,176.4735,27577.0
2021-03-31 12:20:00,190.82,190.95,190.7,190.75,25159.0,176.4365,176.5567,176.3256,176.3718,25159.0
2021-03-31 12:30:00,190.75,190.94,190.65,190.66,26287.0,176.3718,176.5475,176.2793,176.2886,26287.0
2021-03-31 12:40:00,190.65,190.97,190.62,190.9,25893.0,176.2793,176.5752,176.2516,176.5105,25893.0
2021-03-31 12:50:00,190.87,190.94,190.67,190.81,21680.0,176.4827,176.5475,176.2978,176.4273,21680.0
2021-03-31 13:00:00,190.81,191.3,190.81,191.3,42592.0,176.4273,176.8803,176.4273,176.8803,42592.0
2021-03-31 13:10:00,191.27,191.44,191.19,191.19,21750.0,176.8526,177.0098,176.7786,176.7786,21750.0
2021-03-31 13:20:00,191.16,191.19,190.91,191.08,29690.0,176.7509,176.7786,176.5197,176.6769,29690.0
2021-03-31 13:30:00,191.05,191.56,191.04,191.53,35092.0,176.6492,177.1207,176.6399,177.093,35092.0
2021-03-31 13:40:00,191.53,191.59,191.02,191.16,66888.0,177.093,177.1485,176.6214,176.7509,66888.0
2021-03-31 13:50:00,191.16,191.41,191.14,191.28,33700.0,176.7509,176.982,176.7324,176.8618,33700.0
2021-03-31 14:00:00,191.3,191.53,191.15,191.41,23494.0,176.8803,177.093,176.7416,176.982,23494.0
2021-03-31 14:10:00,191.42,191.83,191.14,191.82,27582.0,176.9913,177.3704,176.7324,177.3611,27582.0
2021-03-31 14:20:00,191.75,191.94,191.69,191.69,35584.0,177.2964,177.4721,177.2409,177.2409,35584.0
2021-03-31 14:30:00,191.74,192.18,191.74,191.96,37974.0,177.2872,177.694,177.2872,177.4906,37974.0
2021-03-31 14:40:00,191.91,191.91,191.55,191.68,37224.0,177.4444,177.4444,177.1115,177.2317,37224.0
2021-03-31 14:50:00,191.69,191.93,191.23,191.27,37923.0,177.2409,177.4628,176.8156,176.8526,37923.0
2021-03-31 15:00:00,191.27,191.47,191.21,191.38,40841.0,176.8526,177.0375,176.7971,176.9543,40841.0
2021-03-31 15:10:00,191.38,191.42,191.08,191.36,25480.0,176.9543,176.9913,176.6769,176.9358,25480.0
2021-03-31 15:20:00,191.39,191.45,191.1,191.18,33465.0,176.9636,177.019,176.6954,176.7694,33465.0
2021-03-31 15:30:00,191.14,191.41,191.0,191.01,45806.0,176.7324,176.982,176.6029,176.6122,45806.0
2021-03-31 15:40:00,190.99,191.21,190.81,190.86,52924.0,176.5937,176.7971,176.4273,176.4735,52924.0
2021-03-31 15:50:00,190.85,191.13,190.13,190.18,381611.0,176.4643,176.7231,175.7985,175.8448,381611.0
2021-04-01 09:30:00,191.2,191.88,191.01,191.23,124381.0,176.7879,177.4166,176.6122,176.8156,124381.0
2021-04-01 09:40:00,191.23,191.24,190.28,190.35,78732.0,176.8156,176.8249,175.9372,176.0019,78732.0
2021-04-01 09:50:00,190.35,190.36,189.69,190.15,77212.0,176.0019,176.0112,175.3917,175.817,77212.0
2021-04-01 10:00:00,190.16,190.73,189.8,190.24,64985.0,175.8263,176.3533,175.4934,175.9002,64985.0
2021-04-01 10:10:00,190.27,190.57,190.08,190.57,59801.0,175.928,176.2054,175.7523,176.2054,59801.0
2021-04-01 10:20:00,190.51,190.64,190.09,190.36,36578.0,176.1499,176.2701,175.7615,176.0112,36578.0
2021-04-01 10:30:00,190.33,190.39,190.04,190.3,41445.0,175.9834,176.0389,175.7153,175.9557,41445.0
2021-04-01 10:40:00,190.34,190.83,190.25,190.58,45310.0,175.9927,176.4458,175.9095,176.2146,45310.0
2021-04-01 10:50:00,190.59,190.73,190.36,190.5,66796.0,176.2239,176.3533,176.0112,176.1406,66796.0
2021-04-01 11:00:00,190.5,190.83,190.23,190.5,73545.0,176.1406,176.4458,175.891,176.1406,73545.0
2021-04-01 11:10:00,190.5,190.78,190.47,190.47,40156.0,176.1406,176.3995,176.1129,176.1129,40156.0
2021-04-01 11:20:00,190.49,190.85,190.46,190.66,43632.0,176.1314,176.4643,176.1037,176.2886,43632.0
2021-04-01 11:30:00,190.65,190.65,190.09,190.2,53686.0,176.2793,176.2793,175.7615,175.8632,53686.0
2021-04-01 11:40:00,190.2,190.6,190.08,190.53,44055.0,175.8632,176.2331,175.7523,176.1684,44055.0
2021-04-01 11:50:00,190.54,190.68,190.3,190.56,29929.0,176.1776,176.3071,175.9557,176.1961,29929.0
2021-04-01 12:00:00,190.57,190.98,190.56,190.78,45348.0,176.2054,176.5845,176.1961,176.3995,45348.0
2021-04-01 12:10:00,190.75,190.84,190.43,190.6,40813.0,176.3718,176.455,176.0759,176.2331,40813.0
2021-04-01 12:20:00,190.58,190.7,190.47,190.54,39038.0,176.2146,176.3256,176.1129,176.1776,39038.0
2021-04-01 12:30:00,190.56,190.66,190.38,190.47,33068.0,176.1961,176.2886,176.0297,176.1129,33068.0
2021-04-01 12:40:00,190.48,190.48,190.2,190.2,18758.0,176.1221,176.1221,175.8632,175.8632,18758.0
2021-04-01 12:50:00,190.23,190.59,190.2,190.55,50714.0,175.891,176.2239,175.8632,176.1869,50714.0
2021-04-01 13:00:00,190.56,190.59,190.36,190.5,25725.0,176.1961,176.2239,176.0112,176.1406,25725.0
2021-04-01 13:10:00,190.53,190.53,190.3,190.43,20764.0,176.1684,176.1684,175.9557,176.0759,20764.0
2021-04-01 13:20:00,190.42,190.66,190.42,190.56,53217.0,176.0667,176.2886,176.0667,176.1961,53217.0
2021-04-01 13:30:00,190.58,191.03,190.58,190.92,42634.0,176.2146,176.6307,176.2146,176.529,42634.0
2021-04-01 13:40:00,190.91,190.93,190.41,190.55,36529.0,176.5197,176.5382,176.0574,176.1869,36529.0
2021-04-01 13:50:00,190.52,190.69,190.45,190.61,19629.0,176.1591,176.3163,176.0944,176.2423,19629.0
2021-04-01 14:00:00,190.63,190.72,190.43,190.5,19768.0,176.2608,176.3441,176.0759,176.1406,19768.0
2021-04-01 14:10:00,190.49,190.68,190.41,190.47,24862.0,176.1314,176.3071,176.0574,176.1129,24862.0
2021-04-01 14:20:00,190.47,190.7,190.41,190.65,20149.0,176.1129,176.3256,176.0574,176.2793,20149.0
2021-04-01 14:30:00,190.62,190.75,190.52,190.66,29407.0,176.2516,176.3718,176.1591,176.2886,29407.0
2021-04-01 14:40:00,190.69,190.79,190.48,190.7,34389.0,176.3163,176.4088,176.1221,176.3256,34389.0
2021-04-01 14:50:00,190.73,190.79,190.29,190.34,51367.0,176.3533,176.4088,175.9465,175.9927,51367.0
2021-04-01 15:00:00,190.34,190.56,190.18,190.43,43673.0,175.9927,176.1961,175.8448,176.0759,43673.0
2021-04-01 15:10:00,190.41,190.57,190.23,190.49,40740.0,176.0574,176.2054,175.891,176.1314,40740.0
2021-04-01 15:20:00,190.5,191.0,190.45,190.96,59703.0,176.1406,176.6029,176.0944,176.566,59703.0
2021-04-01 15:30:00,190.98,191.25,190.83,190.85,55089.0,176.5845,176.8341,176.4458,176.4643,55089.0
2021-04-01 15:40:00,190.85,190.94,190.68,190.86,41490.0,176.4643,176.5475,176.3071,176.4735,41490.0
2021-04-01 15:50:00,190.85,191.39,190.61,191.26,146243.0,176.4643,176.9636,176.2423,176.8433,146243.0
2021-04-05 09:30:00,191.86,194.47,191.25,193.99,222761.0,177.3981,179.8114,176.8341,179.3676,222761.0
2021-04-05 09:40:00,194.07,194.58,193.14,193.44,72218.0,179.4415,179.9131,178.5816,178.859,72218.0
2021-04-05 09:50:00,193.49,193.54,192.95,193.31,65291.0,178.9053,178.9515,178.406,178.7388,65291.0
2021-04-05 10:00:00,193.37,193.84,193.11,193.28,62992.0,178.7943,179.2289,178.5539,178.7111,62992.0
2021-04-05 10:10:00,193.29,193.79,193.23,193.78,53034.0,178.7203,179.1826,178.6649,179.1734,53034.0
2021-04-05 10:20:00,193.75,194.34,193.69,194.3,67703.0,179.1457,179.6912,179.0902,179.6542,67703.0
2021-04-05 10:30:00,194.35,194.67,194.02,194.16,55018.0,179.7004,179.9963,179.3953,179.5248,55018.0
2021-04-05 10:40:00,194.15,194.48,193.93,194.05,51402.0,179.5155,179.8206,179.3121,179.423,51402.0
2021-04-05 10:50:00,194.06,194.17,193.43,193.55,58427.0,179.4323,179.534,178.8498,178.9607,58427.0
2021-04-05 11:00:00,193.55,193.59,193.34,193.55,46103.0,178.9607,178.9977,178.7666,178.9607,46103.0
2021-04-05 11:10:00,193.53,193.64,193.34,193.4,67226.0,178.9422,179.044,178.7666,178.822,67226.0
2021-04-05 11:20:00,193.42,193.44,192.95,192.95,61165.0,178.8405,178.859,178.406,178.406,61165.0
2021-04-05 11:30:00,192.95,193.42,192.67,193.42,59549.0,178.406,178.8405,178.1471,178.8405,59549.0
2021-04-05 11:40:00,193.46,193.84,193.31,193.8,41973.0,178.8775,179.2289,178.7388,179.1919,41973.0
2021-04-05 11:50:00,193.83,194.19,193.79,194.11,103485.0,179.2196,179.5525,179.1826,179.4785,103485.0
2021-04-05 12:00:00,194.13,194.46,193.99,194.23,44412.0,179.497,179.8021,179.3676,179.5895,44412.0
2021-04-05 12:10:00,194.23,194.23,193.62,193.65,35161.0,179.5895,179.5895,179.0255,179.0532,35161.0
2021-04-05 12:20:00,193.6,193.99,193.53,193.96,43028.0,179.007,179.3676,178.9422,179.3398,43028.0
2021-04-05 12:30:00,193.98,194.22,193.86,193.95,40761.0,179.3583,179.5802,179.2474,179.3306,40761.0
2021-04-05 12:40:00,193.92,194.0,193.68,193.74,43405.0,179.3028,179.3768,179.0809,179.1364,43405.0
2021-04-05 12:50:00,193.73,193.76,193.34,193.35,36529.0,179.1272,179.1549,178.7666,178.7758,36529.0
2021-04-05 13:00:00,193.34,193.64,193.27,193.64,99788.0,178.7666,179.044,178.7018,179.044,99788.0
2021-04-05 13:10:00,193.67,193.67,193.3,193.47,31132.0,179.0717,179.0717,178.7296,178.8868,31132.0
2021-04-05 13:20:00,193.43,193.75,193.39,193.63,29801.0,178.8498,179.1457,178.8128,179.0347,29801.0
2021-04-05 13:30:00,193.65,193.88,193.55,193.88,32327.0,179.0532,179.2659,178.9607,179.2659,32327.0
2021-04-05 13:40:00,193.92,193.94,193.75,193.9,19617.0,179.3028,179.3213,179.1457,179.2844,19617.0
2021-04-05 13:50:00,193.93,194.03,193.73,193.79,37301.0,179.3121,179.4046,179.1272,179.1826,37301.0
2021-04-05 14:00:00,193.79,193.83,193.53,193.7,29548.0,179.1826,179.2196,178.9422,179.0994,29548.0
2021-04-05 14:10:00,193.65,193.88,193.56,193.82,32970.0,179.0532,179.2659,178.97,179.2104,32970.0
2021-04-05 14:20:00,193.78,193.9,193.59,193.67,27927.0,179.1734,179.2844,178.9977,179.0717,27927.0
2021-04-05 14:30:00,193.65,193.81,193.52,193.7,32248.0,179.0532,179.2011,178.933,179.0994,32248.0
2021-04-05 14:40:00,193.69,193.84,193.58,193.61,62652.0,179.0902,179.2289,178.9885,179.0162,62652.0
2021-04-05 14:50:00,193.61,193.61,193.27,193.47,39783.0,179.0162,179.0162,178.7018,178.8868,39783.0
2021-04-05 15:00:00,193.44,193.51,193.09,193.26,45658.0,178.859,178.9238,178.5354,178.6926,45658.0
2021-04-05 15:10:00,193.23,193.78,193.21,193.74,39327.0,178.6649,179.1734,178.6464,179.1364,39327.0
2021-04-05 15:20:00,193.71,193.73,193.33,193.46,46410.0,179.1087,179.1272,178.7573,178.8775,46410.0
2021-04-05 15:30:00,193.45,193.6,193.35,193.52,69557.0,178.8683,179.007,178.7758,178.933,69557.0
2021-04-05 15:40:00,193.52,193.99,193.17,193.86,120617.0,178.933,179.3676,178.6094,179.2474,120617.0
2021-04-05 15:50:00,193.83,193.86,193.53,193.69,164902.0,179.2196,179.2474,178.9422,179.0902,164902.0
2021-04-06 09:30:00,192.89,194.0,192.49,193.94,108132.0,178.3505,179.3768,177.9806,179.3213,108132.0
2021-04-06 09:40:00,193.93,194.32,193.71,193.78,54275.0,179.3121,179.6727,179.1087,179.1734,54275.0
2021-04-06 09:50:00,193.75,194.29,193.73,194.29,40551.0,179.1457,179.645,179.1272,179.645,40551.0
2021-04-06 10:00:00,194.12,194.7,194.12,194.48,32102.0,179.4878,180.0241,179.4878,179.8206,32102.0
2021-04-06 10:10:00,194.5,194.87,194.42,194.79,46918.0,179.8391,180.1812,179.7652,180.1073,46918.0
2021-04-06 10:20:00,194.81,194.87,194.57,194.84,40750.0,180.1258,180.1812,179.9039,180.1535,40750.0
2021-04-06 10:30:00,194.86,194.97,194.4,194.53,43775.0,180.172,180.2737,179.7467,179.8669,43775.0
2021-04-06 10:40:00,194.54,194.58,194.11,194.17,30457.0,179.8761,179.9131,179.4785,179.534,30457.0
2021-04-06 10:50:00,194.15,194.48,193.85,193.89,46149.0,179.5155,179.8206,179.2381,179.2751,46149.0
2021-04-06 11:00:00,193.87,193.91,193.43,193.51,57867.0,179.2566,179.2936,178.8498,178.9238,57867.0
2021-04-06 11:10:00,193.55,194.12,193.41,194.09,36355.0,178.9607,179.4878,178.8313,179.46,36355.0
2021-04-06 11:20:00,194.08,194.09,193.47,193.47,29906.0,179.4508,179.46,178.8868,178.8868,29906.0
2021-04-06 11:30:00,193.48,193.96,193.44,193.96,29798.0,178.896,179.3398,178.859,179.3398,29798.0
2021-04-06 11:40:00,193.94,194.22,193.83,194.19,35844.0,179.3213,179.5802,179.2196,179.5525,35844.0
2021-04-06 11:50:00,194.24,194.34,194.01,194.13,36412.0,179.5987,179.6912,179.3861,179.497,36412.0
2021-04-06 12:00:00,194.09,194.12,193.73,193.74,34047.0,179.46,179.4878,179.1272,179.1364,34047.0
2021-04-06 12:10:00,193.66,194.1,193.59,193.97,35816.0,179.0624,179.4693,178.9977,179.3491,35816.0
2021-04-06 12:20:00,193.98,194.32,193.88,194.12,44166.0,179.3583,179.6727,179.2659,179.4878,44166.0
2021-04-06 12:30:00,194.08,194.27,194.01,194.22,28820.0,179.4508,179.6265,179.3861,179.5802,28820.0
2021-04-06 12:40:00,194.21,194.37,194.12,194.22,32974.0,179.571,179.7189,179.4878,179.5802,32974.0
2021-04-06 12:50:00,194.27,194.53,194.24,194.42,35379.0,179.6265,179.8669,179.5987,179.7652,35379.0
2021-04-06 13:00:00,194.41,194.68,194.38,194.63,33004.0,179.7559,180.0056,179.7282,179.9593,33004.0
2021-04-06 13:10:00,194.6,194.9,194.46,194.81,48159.0,179.9316,180.209,179.8021,180.1258,48159.0
2021-04-06 13:20:00,194.81,194.81,194.22,194.53,54354.0,180.1258,180.1258,179.5802,179.8669,54354.0
2021-04-06 13:30:00,194.51,194.62,194.25,194.41,38096.0,179.8484,179.9501,179.608,179.7559,38096.0
2021-04-06 13:40:00,194.35,194.75,194.32,194.74,28914.0,179.7004,180.0703,179.6727,180.061,28914.0
2021-04-06 13:50:00,194.73,194.91,194.68,194.79,25540.0,180.0518,180.2182,180.0056,180.1073,25540.0
2021-04-06 14:00:00,194.81,194.92,194.72,194.83,26583.0,180.1258,180.2275,180.0425,180.1443,26583.0
2021-04-06 14:10:00,194.81,194.89,194.69,194.88,25144.0,180.1258,180.1997,180.0148,180.1905,25144.0
2021-04-06 14:20:00,194.9,194.92,194.45,194.61,29623.0,180.209,180.2275,179.7929,179.9408,29623.0
2021-04-06 14:30:00,194.59,194.67,194.45,194.53,36369.0,179.9223,179.9963,179.7929,179.8669,36369.0
2021-04-06 14:40:00,194.52,194.6,194.31,194.47,57499.0,179.8576,179.9316,179.6634,179.8114,57499.0
2021-04-06 14:50:00,194.47,194.53,194.2,194.27,59059.0,179.8114,179.8669,179.5617,179.6265,59059.0
2021-04-06 15:00:00,194.29,194.38,194.08,194.12,60364.0,179.645,179.7282,179.4508,179.4878,60364.0
2021-04-06 15:10:00,194.18,194.44,194.12,194.43,33137.0,179.5432,179.7836,179.4878,179.7744,33137.0
2021-04-06 15:20:00,194.4,194.49,194.07,194.09,34044.0,179.7467,179.8299,179.4415,179.46,34044.0
2021-04-06 15:30:00,194.11,194.21,193.92,193.94,53056.0,179.4785,179.571,179.3028,179.3213,53056.0
2021-04-06 15:40:00,193.92,194.25,193.91,194.09,66230.0,179.3028,179.608,179.2936,179.46,66230.0
2021-04-06 15:50:00,194.08,194.2,193.68,194.2,132557.0,179.4508,179.5617,179.0809,179.5617,132557.0
2021-04-07 09:30:00,193.5,194.75,193.49,194.25,105133.0,178.9145,180.0703,178.9053,179.608,105133.0
2021-04-07 09:40:00,194.25,194.35,193.56,193.56,36888.0,179.608,179.7004,178.97,178.97,36888.0
2021-04-07 09:50:00,193.6,193.73,192.92,193.37,45065.0,179.007,179.1272,178.3782,178.7943,45065.0
2021-04-07 10:00:00,193.27,193.31,192.68,193.2,49116.0,178.7018,178.7388,178.1563,178.6371,49116.0
2021-04-07 10:10:00,193.16,193.53,193.04,193.06,45572.0,178.6001,178.9422,178.4892,178.5077,45572.0
2021-04-07 10:20:00,193.01,193.49,192.92,193.11,28848.0,178.4614,178.9053,178.3782,178.5539,28848.0
2021-04-07 10:30:00,193.15,193.74,193.12,193.68,42187.0,178.5909,179.1364,178.5631,179.0809,42187.0
2021-04-07 10:40:00,193.65,194.06,193.65,193.87,47649.0,179.0532,179.4323,179.0532,179.2566,47649.0
2021-04-07 10:50:00,193.84,193.86,193.59,193.6,20858.0,179.2289,179.2474,178.9977,179.007,20858.0
2021-04-07 11:00:00,193.55,193.69,193.35,193.47,28061.0,178.9607,179.0902,178.7758,178.8868,28061.0
2021-04-07 11:10:00,193.48,193.71,193.36,193.4,25489.0,178.896,179.1087,178.7851,178.822,25489.0
2021-04-07 11:20:00,193.38,193.5,193.1,193.2,24469.0,178.8035,178.9145,178.5447,178.6371,24469.0
2021-04-07 11:30:00,193.21,193.41,193.1,193.18,22240.0,178.6464,178.8313,178.5447,178.6186,22240.0
2021-04-07 11:40:00,193.18,193.43,193.07,193.37,19736.0,178.6186,178.8498,178.5169,178.7943,19736.0
2021-04-07 11:50:00,193.34,193.45,192.9,193.05,36240.0,178.7666,178.8683,178.3597,178.4984,36240.0
2021-04-07 12:00:00,193.07,193.52,193.03,193.33,62479.0,178.5169,178.933,178.4799,178.7573,62479.0
2021-04-07 12:10:00,193.34,193.38,192.99,193.28,38592.0,178.7666,178.8035,178.4429,178.7111,38592.0
2021-04-07 12:20:00,193.33,193.63,193.2,193.45,31814.0,178.7573,179.0347,178.6371,178.8683,31814.0
2021-04-07 12:30:00,193.39,193.57,193.15,193.48,20935.0,178.8128,178.9792,178.5909,178.896,20935.0
2021-04-07 12:40:00,193.44,193.78,193.43,193.77,21504.0,178.859,179.1734,178.8498,179.1642,21504.0
2021-04-07 12:50:00,193.72,193.88,193.56,193.63,18137.0,179.1179,179.2659,178.97,179.0347,18137.0
2021-04-07 13:00:00,193.63,193.64,193.27,193.37,22108.0,179.0347,179.044,178.7018,178.7943,22108.0
2021-04-07 13:10:00,193.33,193.43,193.19,193.21,28922.0,178.7573,178.8498,178.6279,178.6464,28922.0
2021-04-07 13:20:00,193.26,193.69,193.26,193.62,14239.0,178.6926,179.0902,178.6926,179.0255,14239.0
2021-04-07 13:30:00,193.61,193.77,193.51,193.6,16217.0,179.0162,179.1642,178.9238,179.007,16217.0
2021-04-07 13:40:00,193.58,193.73,193.5,193.56,16198.0,178.9885,179.1272,178.9145,178.97,16198.0
2021-04-07 13:50:00,193.52,193.58,193.41,193.5,14607.0,178.933,178.9885,178.8313,178.9145,14607.0
2021-04-07 14:00:00,193.5,193.65,193.41,193.51,22366.0,178.9145,179.0532,178.8313,178.9238,22366.0
2021-04-07 14:10:00,193.53,193.78,193.53,193.74,13383.0,178.9422,179.1734,178.9422,179.1364,13383.0
2021-04-07 14:20:00,193.72,194.07,193.51,194.0,28583.0,179.1179,179.4415,178.9238,179.3768,28583.0
2021-04-07 14:30:00,193.98,194.11,193.77,193.77,19360.0,179.3583,179.4785,179.1642,179.1642,19360.0
2021-04-07 14:40:00,193.77,193.83,193.72,193.75,18325.0,179.1642,179.2196,179.1179,179.1457,18325.0
2021-04-07 14:50:00,193.83,193.91,193.74,193.75,20284.0,179.2196,179.2936,179.1364,179.1457,20284.0
2021-04-07 15:00:00,193.79,193.95,193.55,193.56,21164.0,179.1826,179.3306,178.9607,178.97,21164.0
2021-04-07 15:10:00,193.53,193.55,193.12,193.23,28498.0,178.9422,178.9607,178.5631,178.6649,28498.0
2021-04-07 15:20:00,193.2,193.38,193.17,193.33,26178.0,178.6371,178.8035,178.6094,178.7573,26178.0
2021-04-07 15:30:00,193.3,193.38,193.07,193.35,35601.0,178.7296,178.8035,178.5169,178.7758,35601.0
2021-04-07 15:40:00,193.38,193.43,193.19,193.38,40417.0,178.8035,178.8498,178.6279,178.8035,40417.0
2021-04-07 15:50:00,193.33,193.76,193.08,193.61,201931.0,178.7573,179.1549,178.5262,179.0162,201931.0
2021-04-08 09:30:00,194.27,195.11,194.05,194.46,112082.0,179.6265,180.4031,179.423,179.8021,112082.0
2021-04-08 09:40:00,194.4,194.56,194.06,194.12,48360.0,179.7467,179.8946,179.4323,179.4878,48360.0
2021-04-08 09:50:00,194.11,194.31,193.87,194.05,49213.0,179.4785,179.6634,179.2566,179.423,49213.0
2021-04-08 10:00:00,194.02,194.1,193.35,193.38,53806.0,179.3953,179.4693,178.7758,178.8035,53806.0
2021-04-08 10:10:00,193.38,193.64,193.28,193.61,65646.0,178.8035,179.044,178.7111,179.0162,65646.0
2021-04-08 10:20:00,193.61,194.31,193.61,193.98,41475.0,179.0162,179.6634,179.0162,179.3583,41475.0
2021-04-08 10:30:00,193.97,193.99,193.52,193.84,20332.0,179.3491,179.3676,178.933,179.2289,20332.0
2021-04-08 10:40:00,193.82,194.21,193.79,193.9,19970.0,179.2104,179.571,179.1826,179.2844,19970.0
2021-04-08 10:50:00,193.89,194.12,193.81,193.89,19939.0,179.2751,179.4878,179.2011,179.2751,19939.0
2021-04-08 11:00:00,193.93,194.38,193.87,194.22,51558.0,179.3121,179.7282,179.2566,179.5802,51558.0
2021-04-08 11:10:00,194.24,194.53,194.23,194.49,37675.0,179.5987,179.8669,179.5895,179.8299,37675.0
2021-04-08 11:20:00,194.53,194.74,194.18,194.32,37451.0,179.8669,180.061,179.5432,179.6727,37451.0
2021-04-08 11:30:00,194.38,194.5,194.31,194.38,27834.0,179.7282,179.8391,179.6634,179.7282,27834.0
2021-04-08 11:40:00,194.39,194.74,194.35,194.62,34860.0,179.7374,180.061,179.7004,179.9501,34860.0
2021-04-08 11:50:00,194.59,194.74,194.53,194.57,30837.0,179.9223,180.061,179.8669,179.9039,30837.0
2021-04-08 12:00:00,194.58,194.66,194.12,194.15,61299.0,179.9131,179.9871,179.4878,179.5155,61299.0
2021-04-08 12:10:00,194.15,194.69,193.98,194.49,85551.0,179.5155,180.0148,179.3583,179.8299,85551.0
2021-04-08 12:20:00,194.5,194.76,194.41,194.75,31573.0,179.8391,180.0795,179.7559,180.0703,31573.0
2021-04-08 12:30:00,194.75,194.79,194.41,194.71,49725.0,180.0703,180.1073,179.7559,180.0333,49725.0
2021-04-08 12:40:00,194.71,194.77,194.52,194.77,24399.0,180.0333,180.0888,179.8576,180.0888,24399.0
2021-04-08 12:50:00,194.77,194.88,194.63,194.69,24403.0,180.0888,180.1905,179.9593,180.0148,24403.0
2021-04-08 13:00:00,194.69,194.82,194.47,194.79,37802.0,180.0148,180.135,179.8114,180.1073,37802.0
2021-04-08 13:10:00,194.8,194.98,194.65,194.95,21238.0,180.1165,180.2829,179.9778,180.2552,21238.0
2021-04-08 13:20:00,194.96,194.98,194.56,194.63,20228.0,180.2645,180.2829,179.8946,179.9593,20228.0
2021-04-08 13:30:00,194.67,194.69,194.44,194.56,29611.0,179.9963,180.0148,179.7836,179.8946,29611.0
2021-04-08 13:40:00,194.59,194.63,194.18,194.18,36851.0,179.9223,179.9593,179.5432,179.5432,36851.0
2021-04-08 13:50:00,194.18,194.24,194.02,194.07,16773.0,179.5432,179.5987,179.3953,179.4415,16773.0
2021-04-08 14:00:00,194.07,194.13,193.85,193.95,20393.0,179.4415,179.497,179.2381,179.3306,20393.0
2021-04-08 14:10:00,193.97,193.99,193.78,193.94,27193.0,179.3491,179.3676,179.1734,179.3213,27193.0
2021-04-08 14:20:00,193.93,194.26,193.92,194.23,18297.0,179.3121,179.6172,179.3028,179.5895,18297.0
2021-04-08 14:30:00,194.21,194.61,194.2,194.23,39480.0,179.571,179.9408,179.5617,179.5895,39480.0
2021-04-08 14:40:00,194.21,194.72,194.14,194.52,37504.0,179.571,180.0425,179.5063,179.8576,37504.0
2021-04-08 14:50:00,194.48,194.8,194.48,194.77,12510.0,179.8206,180.1165,179.8206,180.0888,12510.0
2021-04-08 15:00:00,194.76,194.78,194.46,194.75,24653.0,180.0795,180.098,179.8021,180.0703,24653.0
2021-04-08 15:10:00,194.75,194.8,194.62,194.74,18424.0,180.0703,180.1165,179.9501,180.061,18424.0
2021-04-08 15:20:00,194.74,194.87,194.57,194.57,20393.0,180.061,180.1812,179.9039,179.9039,20393.0
2021-04-08 15:30:00,194.58,194.83,194.53,194.54,38540.0,179.9131,180.1443,179.8669,179.8761,38540.0
2021-04-08 15:40:00,194.56,194.58,194.27,194.27,37922.0,179.8946,179.9131,179.6265,179.6265,37922.0
2021-04-08 15:50:00,194.28,194.39,194.04,194.23,124929.0,179.6357,179.7374,179.4138,179.5895,124929.0
2021-04-09 09:30:00,195.4,197.15,194.3,197.12,164770.0,180.6713,182.2894,179.6542,182.2616,164770.0
2021-04-09 09:40:00,197.07,198.14,197.0,197.87,125253.0,182.2154,183.2048,182.1507,182.9551,125253.0
2021-04-09 09:50:00,197.84,198.67,197.71,198.1,97831.0,182.9274,183.6948,182.8072,183.1678,97831.0
2021-04-09 10:00:00,198.14,198.37,197.69,198.08,82183.0,183.2048,183.4174,182.7887,183.1493,82183.0
2021-04-09 10:10:00,198.09,198.1,197.17,197.3,58464.0,183.1585,183.1678,182.3079,182.4281,58464.0
2021-04-09 10:20:00,197.31,197.4,197.02,197.19,42434.0,182.4373,182.5205,182.1692,182.3264,42434.0
2021-04-09 10:30:00,197.25,197.49,196.95,197.01,53269.0,182.3818,182.6037,182.1045,182.1599,53269.0
2021-04-09 10:40:00,197.0,197.08,196.56,196.78,33989.0,182.1507,182.2247,181.7438,181.9473,33989.0
2021-04-09 10:50:00,196.76,197.02,196.61,196.61,26377.0,181.9288,182.1692,181.7901,181.7901,26377.0
2021-04-09 11:00:00,196.58,196.95,196.39,196.78,25443.0,181.7623,182.1045,181.5867,181.9473,25443.0
2021-04-09 11:10:00,196.77,196.84,196.44,196.54,26073.0,181.938,182.0027,181.6329,181.7254,26073.0
2021-04-09 11:20:00,196.53,196.67,196.18,196.3,28817.0,181.7161,181.8456,181.3925,181.5034,28817.0
2021-04-09 11:30:00,196.26,196.26,195.77,195.86,29993.0,181.4665,181.4665,181.0134,181.0966,29993.0
2021-04-09 11:40:00,195.86,196.28,195.8,196.19,30433.0,181.0966,181.485,181.0411,181.4017,30433.0
2021-04-09 11:50:00,196.17,196.43,196.16,196.37,22071.0,181.3832,181.6236,181.374,181.5682,22071.0
2021-04-09 12:00:00,196.37,196.63,196.25,196.31,33177.0,181.5682,181.8086,181.4572,181.5127,33177.0
2021-04-09 12:10:00,196.3,196.69,196.25,196.67,32788.0,181.5034,181.8641,181.4572,181.8456,32788.0
2021-04-09 12:20:00,196.65,197.15,196.65,197.09,33040.0,181.8271,182.2894,181.8271,182.2339,33040.0
2021-04-09 12:30:00,197.05,197.4,197.03,197.37,23026.0,182.1969,182.5205,182.1784,182.4928,23026.0
2021-04-09 12:40:00,197.36,197.53,197.36,197.42,21049.0,182.4835,182.6407,182.4835,182.539,21049.0
2021-04-09 12:50:00,197.39,197.63,197.37,197.63,11784.0,182.5113,182.7332,182.4928,182.7332,11784.0
2021-04-09 13:00:00,197.61,197.9,197.6,197.83,26727.0,182.7147,182.9828,182.7055,182.9181,26727.0
2021-04-09 13:10:00,197.83,198.1,197.76,198.06,30225.0,182.9181,183.1678,182.8534,183.1308,30225.0
2021-04-09 13:20:00,198.06,198.2,197.94,198.04,40972.0,183.1308,183.2602,183.0198,183.1123,40972.0
2021-04-09 13:30:00,198.02,198.2,197.9,198.2,19731.0,183.0938,183.2602,182.9828,183.2602,19731.0
2021-04-09 13:40:00,198.19,198.52,198.17,198.51,28513.0,183.251,183.5561,183.2325,183.5469,28513.0
2021-04-09 13:50:00,198.49,198.49,197.97,198.16,39407.0,183.5284,183.5284,183.0476,183.2232,39407.0
2021-04-09 14:00:00,198.19,198.22,197.72,197.81,49095.0,183.251,183.2787,182.8164,182.8996,49095.0
2021-04-09 14:10:00,197.81,198.58,197.77,198.44,50070.0,182.8996,183.6116,182.8626,183.4821,50070.0
2021-04-09 14:20:00,198.44,198.44,198.05,198.12,32400.0,183.4821,183.4821,183.1215,183.1863,32400.0
2021-04-09 14:30:00,198.14,198.35,198.03,198.33,41017.0,183.2048,183.3989,183.103,183.3804,41017.0
2021-04-09 14:40:00,198.32,198.34,197.7,197.72,51915.0,183.3712,183.3897,182.7979,182.8164,51915.0
2021-04-09 14:50:00,197.7,197.94,197.51,197.62,50288.0,182.7979,183.0198,182.6222,182.7239,50288.0
2021-04-09 15:00:00,197.57,197.63,197.18,197.23,41140.0,182.6777,182.7332,182.3171,182.3633,41140.0
2021-04-09 15:10:00,197.22,197.58,197.18,197.54,26262.0,182.3541,182.687,182.3171,182.65,26262.0
2021-04-09 15:20:00,197.55,197.98,197.55,197.96,58049.0,182.6592,183.0568,182.6592,183.0383,58049.0
2021-04-09 15:30:00,197.99,198.35,197.9,198.09,49167.0,183.0661,183.3989,182.9828,183.1585,49167.0
2021-04-09 15:40:00,198.09,198.28,198.0,198.15,73002.0,183.1585,183.3342,183.0753,183.214,73002.0
2021-04-09 15:50:00,198.12,198.53,198.06,198.53,167167.0,183.1863,183.5654,183.1308,183.5654,167167.0
2021-04-12 09:30:00,198.16,200.28,198.16,199.9,245862.0,183.2232,185.1834,183.2232,184.8321,245862.0
2021-04-12 09:40:00,199.91,200.2,199.21,199.31,80578.0,184.8413,185.1095,184.1941,184.2866,80578.0
2021-04-12 09:50:00,199.32,199.32,198.42,199.03,76267.0,184.2958,184.2958,183.4636,184.0277,76267.0
2021-04-12 10:00:00,199.03,199.4,198.69,199.39,105447.0,184.0277,184.3698,183.7133,184.3605,105447.0
2021-04-12 10:10:00,199.36,199.5,198.8,199.16,138391.0,184.3328,184.4622,183.815,184.1479,138391.0
2021-04-12 10:20:00,199.16,199.87,199.11,199.59,65893.0,184.1479,184.8044,184.1016,184.5455,65893.0
2021-04-12 10:30:00,199.61,199.71,198.85,199.21,53089.0,184.5639,184.6564,183.8612,184.1941,53089.0
2021-04-12 10:40:00,199.19,199.25,198.85,199.0,43911.0,184.1756,184.2311,183.8612,183.9999,43911.0
2021-04-12 10:50:00,199.0,199.3,198.9,199.23,70169.0,183.9999,184.2773,183.9075,184.2126,70169.0
2021-04-12 11:00:00,199.26,199.4,198.97,199.14,56822.0,184.2403,184.3698,183.9722,184.1294,56822.0
2021-04-12 11:10:00,199.16,199.23,198.83,199.16,63938.0,184.1479,184.2126,183.8427,184.1479,63938.0
2021-04-12 11:20:00,199.12,199.29,198.99,199.03,59649.0,184.1109,184.2681,183.9907,184.0277,59649.0
2021-04-12 11:30:00,199.05,199.32,198.87,199.09,31909.0,184.0462,184.2958,183.8797,184.0831,31909.0
2021-04-12 11:40:00,199.07,199.26,198.96,199.12,32676.0,184.0647,184.2403,183.9629,184.1109,32676.0
2021-04-12 11:50:00,199.17,199.18,199.01,199.04,48891.0,184.1571,184.1664,184.0092,184.0369,48891.0
2021-04-12 12:00:00,199.04,199.05,198.93,198.99,42936.0,184.0369,184.0462,183.9352,183.9907,42936.0
2021-04-12 12:10:00,198.98,199.23,198.9,199.23,40181.0,183.9814,184.2126,183.9075,184.2126,40181.0
2021-04-12 12:20:00,199.25,199.62,199.21,199.62,40571.0,184.2311,184.5732,184.1941,184.5732,40571.0
2021-04-12 12:30:00,199.59,199.78,199.51,199.69,54160.0,184.5455,184.7211,184.4715,184.6379,54160.0
2021-04-12 12:40:00,199.67,199.69,199.3,199.3,47516.0,184.6194,184.6379,184.2773,184.2773,47516.0
2021-04-12 12:50:00,199.3,199.64,199.29,199.61,57701.0,184.2773,184.5917,184.2681,184.5639,57701.0
2021-04-12 13:00:00,199.61,199.69,199.43,199.58,27819.0,184.5639,184.6379,184.3975,184.5362,27819.0
2021-04-12 13:10:00,199.55,199.66,199.45,199.64,18556.0,184.5085,184.6102,184.416,184.5917,18556.0
2021-04-12 13:20:00,199.6,199.9,199.55,199.68,28237.0,184.5547,184.8321,184.5085,184.6287,28237.0
2021-04-12 13:30:00,199.67,199.89,199.62,199.7,24920.0,184.6194,184.8228,184.5732,184.6472,24920.0
2021-04-12 13:40:00,199.72,199.85,199.55,199.85,13228.0,184.6657,184.7859,184.5085,184.7859,13228.0
2021-04-12 13:50:00,199.82,199.95,199.58,199.7,22967.0,184.7581,184.8783,184.5362,184.6472,22967.0
2021-04-12 14:00:00,199.63,199.83,199.61,199.77,19893.0,184.5824,184.7674,184.5639,184.7119,19893.0
2021-04-12 14:10:00,199.79,199.92,199.72,199.81,27064.0,184.7304,184.8506,184.6657,184.7489,27064.0
2021-04-12 14:20:00,199.79,200.06,199.71,200.06,46484.0,184.7304,184.98,184.6564,184.98,46484.0
2021-04-12 14:30:00,200.11,200.18,199.73,199.95,28068.0,185.0263,185.091,184.6749,184.8783,28068.0
2021-04-12 14:40:00,199.95,200.08,199.84,200.05,33650.0,184.8783,184.9985,184.7766,184.9708,33650.0
2021-04-12 14:50:00,200.05,200.3,199.95,200.25,37570.0,184.9708,185.2019,184.8783,185.1557,37570.0
2021-04-12 15:00:00,200.24,200.38,200.09,200.31,40166.0,185.1465,185.2759,185.0078,185.2112,40166.0
2021-04-12 15:10:00,200.3,200.33,200.07,200.17,34333.0,185.2019,185.2297,184.9893,185.0817,34333.0
2021-04-12 15:20:00,200.16,200.78,200.15,200.72,41959.0,185.0725,185.6458,185.0632,185.5903,41959.0
2021-04-12 15:30:00,200.74,200.97,200.58,200.93,55835.0,185.6088,185.8214,185.4608,185.7845,55835.0
2021-04-12 15:40:00,200.92,200.98,200.6,200.61,59210.0,185.7752,185.8307,185.4793,185.4886,59210.0
2021-04-12 15:50:00,200.56,200.8,200.39,200.59,192088.0,185.4423,185.6643,185.2852,185.4701,192088.0
2021-04-13 09:30:00,200.71,201.22,199.95,199.98,116289.0,185.581,186.0526,184.8783,184.9061,116289.0
2021-04-13 09:40:00,199.9,200.14,199.34,199.56,57100.0,184.8321,185.054,184.3143,184.5177,57100.0
2021-04-13 09:50:00,199.59,200.08,199.02,199.08,42969.0,184.5455,184.9985,184.0184,184.0739,42969.0
2021-04-13 10:00:00,199.14,199.71,199.03,199.7,52887.0,184.1294,184.6564,184.0277,184.6472,52887.0
2021-04-13 10:10:00,199.67,200.0,199.23,199.92,60669.0,184.6194,184.9246,184.2126,184.8506,60669.0
2021-04-13 10:20:00,199.93,200.74,199.91,200.5,73542.0,184.8598,185.6088,184.8413,185.3869,73542.0
2021-04-13 10:30:00,200.5,200.67,200.22,200.22,26005.0,185.3869,185.544,185.128,185.128,26005.0
2021-04-13 10:40:00,200.18,200.79,200.14,200.36,29766.0,185.091,185.655,185.054,185.2574,29766.0
2021-04-13 10:50:00,200.33,200.33,199.72,200.02,43774.0,185.2297,185.2297,184.6657,184.943,43774.0
2021-04-13 11:00:00,200.02,200.21,199.82,199.96,31528.0,184.943,185.1187,184.7581,184.8876,31528.0
2021-04-13 11:10:00,200.03,200.35,199.95,200.15,21250.0,184.9523,185.2482,184.8783,185.0632,21250.0
2021-04-13 11:20:00,200.11,200.38,199.94,200.34,27238.0,185.0263,185.2759,184.8691,185.2389,27238.0
2021-04-13 11:30:00,200.38,200.75,200.38,200.4,25550.0,185.2759,185.618,185.2759,185.2944,25550.0
2021-04-13 11:40:00,200.43,200.69,200.36,200.62,14233.0,185.3221,185.5625,185.2574,185.4978,14233.0
2021-04-13 11:50:00,200.62,200.92,200.47,200.82,25589.0,185.4978,185.7752,185.3591,185.6827,25589.0
2021-04-13 12:00:00,200.87,201.02,200.76,200.96,24799.0,185.729,185.8677,185.6273,185.8122,24799.0
2021-04-13 12:10:00,201.0,201.01,200.61,200.79,27702.0,185.8492,185.8584,185.4886,185.655,27702.0
2021-04-13 12:20:00,200.8,200.85,200.21,200.48,25362.0,185.6643,185.7105,185.1187,185.3684,25362.0
2021-04-13 12:30:00,200.48,200.55,200.31,200.31,23986.0,185.3684,185.4331,185.2112,185.2112,23986.0
2021-04-13 12:40:00,200.32,200.66,200.26,200.61,36025.0,185.2204,185.5348,185.165,185.4886,36025.0
2021-04-13 12:50:00,200.59,200.62,200.03,200.14,25802.0,185.4701,185.4978,184.9523,185.054,25802.0
2021-04-13 13:00:00,200.15,200.39,200.1,200.36,25089.0,185.0632,185.2852,185.017,185.2574,25089.0
2021-04-13 13:10:00,200.39,200.41,200.18,200.3,22452.0,185.2852,185.3036,185.091,185.2019,22452.0
2021-04-13 13:20:00,200.31,200.34,200.12,200.23,34328.0,185.2112,185.2389,185.0355,185.1372,34328.0
2021-04-13 13:30:00,200.24,200.31,200.14,200.24,22197.0,185.1465,185.2112,185.054,185.1465,22197.0
2021-04-13 13:40:00,200.25,200.3,200.16,200.2,30910.0,185.1557,185.2019,185.0725,185.1095,30910.0
2021-04-13 13:50:00,200.19,200.23,200.05,200.23,29658.0,185.1002,185.1372,184.9708,185.1372,29658.0
2021-04-13 14:00:00,200.23,200.51,200.23,200.37,35644.0,185.1372,185.3961,185.1372,185.2667,35644.0
2021-04-13 14:10:00,200.35,200.51,200.19,200.19,30123.0,185.2482,185.3961,185.1002,185.1002,30123.0
2021-04-13 14:20:00,200.16,200.3,200.11,200.27,32915.0,185.0725,185.2019,185.0263,185.1742,32915.0
2021-04-13 14:30:00,200.24,200.4,200.02,200.06,25789.0,185.1465,185.2944,184.943,184.98,25789.0
2021-04-13 14:40:00,200.08,200.12,199.6,199.79,61286.0,184.9985,185.0355,184.5547,184.7304,61286.0
2021-04-13 14:50:00,199.81,199.93,199.56,199.74,40648.0,184.7489,184.8598,184.5177,184.6842,40648.0
2021-04-13 15:00:00,199.78,200.36,199.78,199.96,46151.0,184.7211,185.2574,184.7211,184.8876,46151.0
2021-04-13 15:10:00,199.98,200.1,199.81,200.07,34386.0,184.9061,185.017,184.7489,184.9893,34386.0
2021-04-13 15:20:00,200.08,200.12,199.73,199.86,60770.0,184.9985,185.0355,184.6749,184.7951,60770.0
2021-04-13 15:30:00,199.88,200.03,199.52,199.59,70346.0,184.8136,184.9523,184.4807,184.5455,70346.0
2021-04-13 15:40:00,199.54,199.97,199.37,199.74,91037.0,184.4992,184.8968,184.342,184.6842,91037.0
2021-04-13 15:50:00,199.78,199.85,199.4,199.73,146121.0,184.7211,184.7859,184.3698,184.6749,146121.0
2021-04-14 09:30:00,201.05,202.17,200.72,202.14,116938.0,185.8954,186.931,185.5903,186.9032,116938.0
2021-04-14 09:40:00,202.14,203.28,202.09,203.02,97140.0,186.9032,187.9573,186.857,187.7169,97140.0
2021-04-14 09:50:00,203.0,203.22,202.46,203.01,59873.0,187.6984,187.9018,187.1991,187.7077,59873.0
2021-04-14 10:00:00,203.0,203.44,202.73,203.39,42001.0,187.6984,188.1053,187.4488,188.059,42001.0
2021-04-14 10:10:00,203.39,203.48,202.34,202.61,60274.0,188.059,188.1422,187.0882,187.3378,60274.0
2021-04-14 10:20:00,202.57,202.78,202.32,202.57,58634.0,187.3008,187.495,187.0697,187.3008,58634.0
2021-04-14 10:30:00,202.55,202.7,202.16,202.42,36798.0,187.2823,187.421,186.9217,187.1621,36798.0
2021-04-14 10:40:00,202.37,202.67,202.33,202.5,44316.0,187.1159,187.3933,187.0789,187.2361,44316.0
2021-04-14 10:50:00,202.53,202.65,202.3,202.56,44432.0,187.2638,187.3748,187.0512,187.2916,44432.0
2021-04-14 11:00:00,202.61,202.67,201.9,202.3,57068.0,187.3378,187.3933,186.6813,187.0512,57068.0
2021-04-14 11:10:00,202.31,202.32,202.01,202.25,36241.0,187.0604,187.0697,186.783,187.005,36241.0
2021-04-14 11:20:00,202.2,202.54,202.1,202.53,41729.0,186.9587,187.2731,186.8663,187.2638,41729.0
2021-04-14 11:30:00,202.53,202.61,202.32,202.47,27847.0,187.2638,187.3378,187.0697,187.2084,27847.0
2021-04-14 11:40:00,202.49,202.61,202.17,202.42,41421.0,187.2269,187.3378,186.931,187.1621,41421.0
2021-04-14 11:50:00,202.42,202.8,202.31,202.79,33823.0,187.1621,187.5135,187.0604,187.5042,33823.0
2021-04-14 12:00:00,202.76,202.76,202.45,202.65,30924.0,187.4765,187.4765,187.1899,187.3748,30924.0
2021-04-14 12:10:00,202.68,202.78,202.49,202.7,25754.0,187.4025,187.495,187.2269,187.421,25754.0
2021-04-14 12:20:00,202.67,203.02,202.44,203.01,100516.0,187.3933,187.7169,187.1806,187.7077,100516.0
2021-04-14 12:30:00,202.98,203.38,202.97,203.32,39668.0,187.6799,188.0498,187.6707,187.9943,39668.0
2021-04-14 12:40:00,203.35,203.41,203.11,203.4,41434.0,188.022,188.0775,187.8001,188.0683,41434.0
2021-04-14 12:50:00,203.47,203.74,203.42,203.7,37678.0,188.133,188.3826,188.0868,188.3457,37678.0
2021-04-14 13:00:00,203.67,203.98,203.55,203.89,45914.0,188.3179,188.6046,188.207,188.5213,45914.0
2021-04-14 13:10:00,203.9,203.91,203.67,203.8,63633.0,188.5306,188.5398,188.3179,188.4381,63633.0
2021-04-14 13:20:00,203.83,204.18,203.77,203.99,53039.0,188.4659,188.7895,188.4104,188.6138,53039.0
2021-04-14 13:30:00,203.96,203.96,203.2,203.41,34961.0,188.5861,188.5861,187.8833,188.0775,34961.0
2021-04-14 13:40:00,203.36,204.08,203.3,203.69,43533.0,188.0313,188.697,187.9758,188.3364,43533.0
2021-04-14 13:50:00,203.7,203.82,202.85,202.98,46485.0,188.3457,188.4566,187.5597,187.6799,46485.0
2021-04-14 14:00:00,202.98,203.0,202.36,202.44,41600.0,187.6799,187.6984,187.1067,187.1806,41600.0
2021-04-14 14:10:00,202.42,202.68,202.22,202.62,45241.0,187.1621,187.4025,186.9772,187.3471,45241.0
2021-04-14 14:20:00,202.65,203.0,202.37,202.37,44802.0,187.3748,187.6984,187.1159,187.1159,44802.0
2021-04-14 14:30:00,202.37,202.66,202.17,202.56,34980.0,187.1159,187.384,186.931,187.2916,34980.0
2021-04-14 14:40:00,202.57,202.74,202.23,202.43,49165.0,187.3008,187.458,186.9865,187.1714,49165.0
2021-04-14 14:50:00,202.38,202.45,202.07,202.2,26215.0,187.1252,187.1899,186.8385,186.9587,26215.0
2021-04-14 15:00:00,202.13,202.28,201.8,201.97,32245.0,186.894,187.0327,186.5889,186.7461,32245.0
2021-04-14 15:10:00,201.98,202.29,201.78,202.2,28322.0,186.7553,187.0419,186.5704,186.9587,28322.0
2021-04-14 15:20:00,202.18,202.25,201.86,202.22,30815.0,186.9402,187.005,186.6444,186.9772,30815.0
2021-04-14 15:30:00,202.22,202.3,201.88,201.97,75379.0,186.9772,187.0512,186.6628,186.7461,75379.0
2021-04-14 15:40:00,201.97,202.02,201.45,201.53,63890.0,186.7461,186.7923,186.2653,186.3392,63890.0
2021-04-14 15:50:00,201.6,201.83,201.3,201.71,195754.0,186.4039,186.6166,186.1266,186.5057,195754.0
2021-04-15 09:30:00,200.65,202.34,200.61,201.93,148202.0,185.5256,187.0882,185.4886,186.7091,148202.0
2021-04-15 09:40:00,201.87,202.42,201.53,202.15,54405.0,186.6536,187.1621,186.3392,186.9125,54405.0
2021-04-15 09:50:00,202.11,202.53,201.91,202.47,43947.0,186.8755,187.2638,186.6906,187.2084,43947.0
2021-04-15 10:00:00,202.55,202.8,202.21,202.42,59039.0,187.2823,187.5135,186.968,187.1621,59039.0
2021-04-15 10:10:00,202.37,202.59,202.01,202.47,48075.0,187.1159,187.3193,186.783,187.2084,48075.0
2021-04-15 10:20:00,202.47,203.06,202.47,202.96,66537.0,187.2084,187.7539,187.2084,187.6614,66537.0
2021-04-15 10:30:00,203.0,203.69,203.0,203.69,74637.0,187.6984,188.3364,187.6984,188.3364,74637.0
2021-04-15 10:40:00,203.7,204.17,203.59,203.81,99020.0,188.3457,188.7802,188.2439,188.4474,99020.0
2021-04-15 10:50:00,203.78,204.11,203.74,203.97,125447.0,188.4196,188.7248,188.3826,188.5953,125447.0
2021-04-15 11:00:00,203.98,204.34,203.92,204.09,65596.0,188.6046,188.9374,188.5491,188.7063,65596.0
2021-04-15 11:10:00,204.11,204.14,203.32,203.37,47836.0,188.7248,188.7525,187.9943,188.0405,47836.0
2021-04-15 11:20:00,203.32,203.52,203.08,203.41,35620.0,187.9943,188.1792,187.7724,188.0775,35620.0
2021-04-15 11:30:00,203.38,203.39,202.85,203.25,42256.0,188.0498,188.059,187.5597,187.9296,42256.0
2021-04-15 11:40:00,203.25,203.26,202.92,203.19,42665.0,187.9296,187.9388,187.6245,187.8741,42665.0
2021-04-15 11:50:00,203.21,203.31,203.01,203.21,23503.0,187.8926,187.9851,187.7077,187.8926,23503.0
2021-04-15 12:00:00,203.21,203.64,203.2,203.62,34219.0,187.8926,188.2902,187.8833,188.2717,34219.0
2021-04-15 12:10:00,203.6,204.37,203.6,204.21,55911.0,188.2532,188.9652,188.2532,188.8172,55911.0
2021-04-15 12:20:00,204.21,204.44,203.92,204.27,52080.0,188.8172,189.0299,188.5491,188.8727,52080.0
2021-04-15 12:30:00,204.26,204.52,204.22,204.5,49965.0,188.8634,189.1038,188.8265,189.0854,49965.0
2021-04-15 12:40:00,204.45,204.81,204.34,204.81,46254.0,189.0391,189.372,188.9374,189.372,46254.0
2021-04-15 12:50:00,204.82,205.01,204.62,204.63,64706.0,189.3812,189.5569,189.1963,189.2056,64706.0
2021-04-15 13:00:00,204.71,204.79,204.02,204.06,41455.0,189.2795,189.3535,188.6415,188.6785,41455.0
2021-04-15 13:10:00,204.05,204.73,204.05,204.68,29824.0,188.6693,189.298,188.6693,189.2518,29824.0
2021-04-15 13:20:00,204.64,204.69,204.46,204.62,27043.0,189.2148,189.261,189.0484,189.1963,27043.0
2021-04-15 13:30:00,204.65,204.65,204.37,204.56,25034.0,189.224,189.224,188.9652,189.1408,25034.0
2021-04-15 13:40:00,204.58,204.8,204.42,204.45,26017.0,189.1593,189.3627,189.0114,189.0391,26017.0
2021-04-15 13:50:00,204.44,204.53,204.06,204.1,37985.0,189.0299,189.1131,188.6785,188.7155,37985.0
2021-04-15 14:00:00,204.12,204.8,204.12,204.58,40396.0,188.734,189.3627,188.734,189.1593,40396.0
2021-04-15 14:10:00,204.63,204.86,204.63,204.71,25960.0,189.2056,189.4182,189.2056,189.2795,25960.0
2021-04-15 14:20:00,204.74,204.92,204.65,204.8,32042.0,189.3073,189.4737,189.224,189.3627,32042.0
2021-04-15 14:30:00,204.8,204.99,204.74,204.96,34309.0,189.3627,189.5384,189.3073,189.5107,34309.0
2021-04-15 14:40:00,204.94,205.07,204.35,204.35,49004.0,189.4922,189.6124,188.9467,188.9467,49004.0
2021-04-15 14:50:00,204.39,204.67,204.37,204.57,41907.0,188.9836,189.2425,188.9652,189.1501,41907.0
2021-04-15 15:00:00,204.56,204.74,204.43,204.67,46152.0,189.1408,189.3073,189.0206,189.2425,46152.0
2021-04-15 15:10:00,204.68,204.85,204.62,204.7,33547.0,189.2518,189.409,189.1963,189.2703,33547.0
2021-04-15 15:20:00,204.72,204.92,204.45,204.6,45169.0,189.2888,189.4737,189.0391,189.1778,45169.0
2021-04-15 15:30:00,204.62,204.66,204.32,204.57,104280.0,189.1963,189.2333,188.9189,189.1501,104280.0
2021-04-15 15:40:00,204.56,205.06,204.44,204.83,94787.0,189.1408,189.6031,189.0299,189.3905,94787.0
2021-04-15 15:50:00,204.72,204.84,204.32,204.44,202509.0,189.2888,189.3997,188.9189,189.0299,202509.0
2021-04-16 09:30:00,206.57,206.77,205.52,206.23,349667.0,190.9993,191.1842,190.0285,190.685,349667.0
2021-04-16 09:40:00,206.16,206.33,205.27,206.33,96953.0,190.6202,190.7774,189.7973,190.7774,96953.0
2021-04-16 09:50:00,206.36,206.76,206.12,206.72,66600.0,190.8052,191.175,190.5832,191.138,66600.0
2021-04-16 10:00:00,206.73,208.12,206.56,207.91,112540.0,191.1473,192.4325,190.9901,192.2383,112540.0
2021-04-16 10:10:00,207.91,208.55,207.6,208.48,173647.0,192.2383,192.8301,191.9517,192.7654,173647.0
2021-04-16 10:20:00,208.43,208.56,207.96,208.22,86901.0,192.7191,192.8393,192.2845,192.525,86901.0
2021-04-16 10:30:00,208.29,208.99,208.23,208.54,83363.0,192.5897,193.2369,192.5342,192.8208,83363.0
2021-04-16 10:40:00,208.56,208.83,208.24,208.27,56954.0,192.8393,193.089,192.5434,192.5712,56954.0
2021-04-16 10:50:00,208.23,208.25,207.55,207.59,66563.0,192.5342,192.5527,191.9055,191.9424,66563.0
2021-04-16 11:00:00,207.63,208.19,207.4,208.19,59119.0,191.9794,192.4972,191.7668,192.4972,59119.0
2021-04-16 11:10:00,208.19,208.37,207.91,208.09,44513.0,192.4972,192.6636,192.2383,192.4048,44513.0
2021-04-16 11:20:00,208.09,208.22,207.65,207.8,56308.0,192.4048,192.525,191.9979,192.1366,56308.0
2021-04-16 11:30:00,207.89,207.98,207.64,207.75,40796.0,192.2198,192.303,191.9887,192.0904,40796.0
2021-04-16 11:40:00,207.77,207.87,207.69,207.82,25107.0,192.1089,192.2013,192.0349,192.1551,25107.0
2021-04-16 11:50:00,207.84,207.84,206.74,206.98,61375.0,192.1736,192.1736,191.1565,191.3784,61375.0
2021-04-16 12:00:00,206.93,207.03,206.85,206.97,41977.0,191.3322,191.4247,191.2582,191.3692,41977.0
2021-04-16 12:10:00,207.0,207.04,206.5,206.73,75182.0,191.3969,191.4339,190.9346,191.1473,75182.0
2021-04-16 12:20:00,206.76,207.18,206.75,207.14,48894.0,191.175,191.5633,191.1658,191.5264,48894.0
2021-04-16 12:30:00,207.12,207.14,206.87,207.05,43933.0,191.5079,191.5264,191.2767,191.4431,43933.0
2021-04-16 12:40:00,207.02,207.23,206.93,207.19,30737.0,191.4154,191.6096,191.3322,191.5726,30737.0
2021-04-16 12:50:00,207.16,207.41,207.16,207.38,39600.0,191.5449,191.776,191.5449,191.7483,39600.0
2021-04-16 13:00:00,207.35,207.37,207.14,207.22,39130.0,191.7205,191.739,191.5264,191.6003,39130.0
2021-04-16 13:10:00,207.24,207.44,207.19,207.37,43652.0,191.6188,191.8037,191.5726,191.739,43652.0
2021-04-16 13:20:00,207.37,207.56,207.23,207.48,42067.0,191.739,191.9147,191.6096,191.8407,42067.0
2021-04-16 13:30:00,207.47,207.73,207.22,207.72,34961.0,191.8315,192.0719,191.6003,192.0626,34961.0
2021-04-16 13:40:00,207.73,207.79,207.54,207.55,36584.0,192.0719,192.1274,191.8962,191.9055,36584.0
2021-04-16 13:50:00,207.58,207.81,207.52,207.56,41109.0,191.9332,192.1459,191.8777,191.9147,41109.0
2021-04-16 14:00:00,207.44,207.75,207.3,207.73,37022.0,191.8037,192.0904,191.6743,192.0719,37022.0
2021-04-16 14:10:00,207.75,207.98,207.71,207.94,28828.0,192.0904,192.303,192.0534,192.2661,28828.0
2021-04-16 14:20:00,207.96,208.17,207.93,208.02,40949.0,192.2845,192.4787,192.2568,192.34,40949.0
2021-04-16 14:30:00,208.02,208.18,207.87,207.97,40916.0,192.34,192.488,192.2013,192.2938,40916.0
2021-04-16 14:40:00,208.0,208.03,207.67,207.84,43309.0,192.3215,192.3493,192.0164,192.1736,43309.0
2021-04-16 14:50:00,207.87,208.27,207.82,207.83,63494.0,192.2013,192.5712,192.1551,192.1643,63494.0
2021-04-16 15:00:00,207.83,208.0,207.5,207.8,91907.0,192.1643,192.3215,191.8592,192.1366,91907.0
2021-04-16 15:10:00,207.78,208.13,207.61,208.08,117841.0,192.1181,192.4417,191.9609,192.3955,117841.0
2021-04-16 15:20:00,208.09,208.4,207.94,208.21,76957.0,192.4048,192.6914,192.2661,192.5157,76957.0
2021-04-16 15:30:00,208.21,208.69,208.06,208.6,80321.0,192.5157,192.9595,192.377,192.8763,80321.0
2021-04-16 15:40:00,208.62,208.7,208.18,208.4,116915.0,192.8948,192.9688,192.488,192.6914,116915.0
2021-04-16 15:50:00,208.37,208.42,207.34,208.25,420016.0,192.6636,192.7099,191.7113,192.5527,420016.0
2021-04-19 09:30:00,206.01,207.3,205.53,205.6,183796.0,190.4815,191.6743,190.0377,190.1024,183796.0
2021-04-19 09:40:00,205.71,206.73,205.64,206.62,76524.0,190.2041,191.1473,190.1394,191.0456,76524.0
2021-04-19 09:50:00,206.58,206.81,206.04,206.61,42840.0,191.0086,191.2212,190.5093,191.0363,42840.0
2021-04-19 10:00:00,206.53,206.77,205.79,206.42,61906.0,190.9623,191.1842,190.2781,190.8606,61906.0
2021-04-19 10:10:00,206.29,207.0,205.97,206.98,62042.0,190.7404,191.3969,190.4445,191.3784,62042.0
2021-04-19 10:20:00,207.01,207.26,206.16,206.16,63723.0,191.4062,191.6373,190.6202,190.6202,63723.0
2021-04-19 10:30:00,206.13,206.17,205.81,205.96,43334.0,190.5925,190.6295,190.2966,190.4353,43334.0
2021-04-19 10:40:00,206.05,206.05,205.24,205.39,42238.0,190.5185,190.5185,189.7696,189.9083,42238.0
2021-04-19 10:50:00,205.36,205.56,204.88,204.98,44171.0,189.8805,190.0655,189.4367,189.5292,44171.0
2021-04-19 11:00:00,204.98,205.11,204.38,204.81,46595.0,189.5292,189.6494,188.9744,189.372,46595.0
2021-04-19 11:10:00,204.83,205.36,204.26,204.9,76301.0,189.3905,189.8805,188.8634,189.4552,76301.0
2021-04-19 11:20:00,204.83,205.09,204.55,204.84,85516.0,189.3905,189.6309,189.1316,189.3997,85516.0
2021-04-19 11:30:00,204.83,205.08,204.36,204.59,69206.0,189.3905,189.6216,188.9559,189.1686,69206.0
2021-04-19 11:40:00,204.61,204.9,204.0,204.34,103795.0,189.1871,189.4552,188.623,188.9374,103795.0
2021-04-19 11:50:00,204.39,204.81,204.14,204.33,49531.0,188.9836,189.372,188.7525,188.9282,49531.0
2021-04-19 12:00:00,204.34,204.59,203.71,204.35,64602.0,188.9374,189.1686,188.3549,188.9467,64602.0
2021-04-19 12:10:00,204.38,204.79,204.16,204.67,48563.0,188.9744,189.3535,188.771,189.2425,48563.0
2021-04-19 12:20:00,204.71,204.92,204.24,204.47,41111.0,189.2795,189.4737,188.845,189.0576,41111.0
2021-04-19 12:30:00,204.5,204.57,204.2,204.39,31363.0,189.0854,189.1501,188.808,188.9836,31363.0
2021-04-19 12:40:00,204.47,204.47,204.06,204.38,31510.0,189.0576,189.0576,188.6785,188.9744,31510.0
2021-04-19 12:50:00,204.34,204.64,204.14,204.2,36717.0,188.9374,189.2148,188.7525,188.808,36717.0
2021-04-19 13:00:00,204.2,204.42,203.93,203.93,32547.0,188.808,189.0114,188.5583,188.5583,32547.0
2021-04-19 13:10:00,203.96,204.29,203.96,204.24,26194.0,188.5861,188.8912,188.5861,188.845,26194.0
2021-04-19 13:20:00,204.19,204.55,204.18,204.38,35316.0,188.7987,189.1316,188.7895,188.9744,35316.0
2021-04-19 13:30:00,204.34,204.6,204.13,204.54,39413.0,188.9374,189.1778,188.7432,189.1223,39413.0
2021-04-19 13:40:00,204.54,204.63,204.17,204.23,29975.0,189.1223,189.2056,188.7802,188.8357,29975.0
2021-04-19 13:50:00,204.26,204.57,204.25,204.41,45855.0,188.8634,189.1501,188.8542,189.0021,45855.0
2021-04-19 14:00:00,204.37,204.66,204.22,204.25,32378.0,188.9652,189.2333,188.8265,188.8542,32378.0
2021-04-19 14:10:00,204.27,204.68,204.21,204.56,29145.0,188.8727,189.2518,188.8172,189.1408,29145.0
2021-04-19 14:20:00,204.56,204.84,204.45,204.64,25424.0,189.1408,189.3997,189.0391,189.2148,25424.0
2021-04-19 14:30:00,204.65,204.76,204.49,204.61,23407.0,189.224,189.3258,189.0761,189.1871,23407.0
2021-04-19 14:40:00,204.61,204.78,204.51,204.53,42676.0,189.1871,189.3442,189.0946,189.1131,42676.0
2021-04-19 14:50:00,204.51,205.0,204.51,204.84,52521.0,189.0946,189.5477,189.0946,189.3997,52521.0
2021-04-19 15:00:00,204.87,205.06,204.73,204.95,52646.0,189.4275,189.6031,189.298,189.5014,52646.0
2021-04-19 15:10:00,204.99,205.08,204.65,204.68,46875.0,189.5384,189.6216,189.224,189.2518,46875.0
2021-04-19 15:20:00,204.67,204.88,204.61,204.75,33045.0,189.2425,189.4367,189.1871,189.3165,33045.0
2021-04-19 15:30:00,204.75,204.75,204.27,204.33,78878.0,189.3165,189.3165,188.8727,188.9282,78878.0
2021-04-19 15:40:00,204.31,204.55,203.8,203.83,81146.0,188.9097,189.1316,188.4381,188.4659,81146.0
2021-04-19 15:50:00,203.82,204.19,203.49,204.07,204725.0,188.4566,188.7987,188.1515,188.6878,204725.0
2021-04-20 09:30:00,203.42,204.0,202.42,202.83,119369.0,188.6433,189.1812,187.716,188.0962,119369.0
2021-04-20 09:40:00,202.81,203.4,202.49,203.39,56143.0,188.0776,188.6248,187.7809,188.6155,56143.0
2021-04-20 09:50:00,203.41,203.67,202.89,202.95,63164.0,188.634,188.8752,188.1518,188.2075,63164.0
2021-04-20 10:00:00,202.95,203.27,202.71,203.07,46719.0,188.2075,188.5042,187.9849,188.3187,46719.0
2021-04-20 10:10:00,203.02,203.19,202.63,202.63,33573.0,188.2724,188.43,187.9107,187.9107,33573.0
2021-04-20 10:20:00,202.65,202.69,201.58,201.85,79139.0,187.9292,187.9663,186.937,187.1874,79139.0
2021-04-20 10:30:00,201.79,202.11,201.62,201.9,34764.0,187.1317,187.4285,186.9741,187.2337,34764.0
2021-04-20 10:40:00,201.86,201.91,201.2,201.27,74987.0,187.1966,187.243,186.5846,186.6495,74987.0
2021-04-20 10:50:00,201.27,201.87,200.74,201.74,74064.0,186.6495,187.2059,186.158,187.0854,74064.0
2021-04-20 11:00:00,201.73,201.78,201.21,201.57,54173.0,187.0761,187.1224,186.5939,186.9277,54173.0
2021-04-20 11:10:00,201.66,201.71,201.06,201.26,33074.0,187.0112,187.0575,186.4547,186.6402,33074.0
2021-04-20 11:20:00,201.31,201.76,201.31,201.51,35123.0,186.6866,187.1039,186.6866,186.8721,35123.0
2021-04-20 11:30:00,201.47,201.47,200.54,200.96,42593.0,186.835,186.835,185.9725,186.362,42593.0
2021-04-20 11:40:00,200.98,201.33,200.86,201.01,30080.0,186.3806,186.7051,186.2693,186.4084,30080.0
2021-04-20 11:50:00,201.01,201.43,200.52,201.28,25293.0,186.4084,186.7979,185.954,186.6588,25293.0
2021-04-20 12:00:00,201.33,201.47,201.05,201.38,22303.0,186.7051,186.835,186.4455,186.7515,22303.0
2021-04-20 12:10:00,201.34,201.87,201.33,201.82,20416.0,186.7144,187.2059,186.7051,187.1595,20416.0
2021-04-20 12:20:00,201.82,202.31,201.82,202.01,25920.0,187.1595,187.6139,187.1595,187.3357,25920.0
2021-04-20 12:30:00,202.05,202.28,201.96,202.04,19234.0,187.3728,187.5861,187.2894,187.3636,19234.0
2021-04-20 12:40:00,202.06,202.12,201.59,201.66,22684.0,187.3821,187.4377,186.9462,187.0112,22684.0
2021-04-20 12:50:00,201.67,201.81,201.55,201.76,26860.0,187.0204,187.1503,186.9092,187.1039,26860.0
2021-04-20 13:00:00,201.72,201.93,201.58,201.6,37375.0,187.0668,187.2615,186.937,186.9555,37375.0
2021-04-20 13:10:00,201.61,201.86,201.44,201.8,20477.0,186.9648,187.1966,186.8071,187.141,20477.0
2021-04-20 13:20:00,201.77,201.85,201.54,201.59,23081.0,187.1132,187.1874,186.8999,186.9462,23081.0
2021-04-20 13:30:00,201.67,201.68,201.42,201.62,27386.0,187.0204,187.0297,186.7886,186.9741,27386.0
2021-04-20 13:40:00,201.59,201.72,201.54,201.56,17973.0,186.9462,187.0668,186.8999,186.9184,17973.0
2021-04-20 13:50:00,201.53,201.87,201.51,201.79,24689.0,186.8906,187.2059,186.8721,187.1317,24689.0
2021-04-20 14:00:00,201.78,201.78,201.29,201.42,33184.0,187.1224,187.1224,186.668,186.7886,33184.0
2021-04-20 14:10:00,201.44,201.48,200.98,201.09,28239.0,186.8071,186.8442,186.3806,186.4826,28239.0
2021-04-20 14:20:00,201.07,201.25,200.99,201.07,43648.0,186.464,186.6309,186.3898,186.464,43648.0
2021-04-20 14:30:00,201.07,201.1,200.68,200.83,51508.0,186.464,186.4918,186.1024,186.2415,51508.0
2021-04-20 14:40:00,200.81,200.92,200.53,200.71,44845.0,186.2229,186.3249,185.9632,186.1302,44845.0
2021-04-20 14:50:00,200.7,200.95,200.43,200.52,29246.0,186.1209,186.3527,185.8705,185.954,29246.0
2021-04-20 15:00:00,200.55,201.13,200.55,201.12,31202.0,185.9818,186.5197,185.9818,186.5104,31202.0
2021-04-20 15:10:00,201.11,201.79,201.1,201.69,54258.0,186.5011,187.1317,186.4918,187.039,54258.0
2021-04-20 15:20:00,201.72,201.9,201.61,201.85,31252.0,187.0668,187.2337,186.9648,187.1874,31252.0
2021-04-20 15:30:00,201.83,202.2,201.73,202.2,49312.0,187.1688,187.5119,187.0761,187.5119,49312.0
2021-04-20 15:40:00,202.2,202.7,202.2,202.42,73369.0,187.5119,187.9756,187.5119,187.716,73369.0
2021-04-20 15:50:00,202.42,202.86,202.28,202.74,195237.0,187.716,188.124,187.5861,188.0127,195237.0
2021-04-21 09:30:00,203.8,204.72,203.22,204.54,144201.0,188.9957,189.8489,188.4578,189.682,144201.0
2021-04-21 09:40:00,204.5,204.81,204.36,204.73,90252.0,189.6449,189.9323,189.515,189.8582,90252.0
2021-04-21 09:50:00,204.71,204.82,204.03,204.43,54673.0,189.8396,189.9416,189.209,189.5799,54673.0
2021-04-21 10:00:00,204.47,204.7,203.63,203.8,47278.0,189.617,189.8303,188.8381,188.9957,47278.0
2021-04-21 10:10:00,203.83,204.14,203.69,203.96,30968.0,189.0235,189.311,188.8937,189.1441,30968.0
2021-04-21 10:20:00,203.97,204.24,203.85,204.19,35221.0,189.1534,189.4037,189.0421,189.3574,35221.0
2021-04-21 10:30:00,204.33,204.35,203.66,204.16,27644.0,189.4872,189.5058,188.8659,189.3296,27644.0
2021-04-21 10:40:00,204.17,204.41,203.81,203.86,26337.0,189.3388,189.5614,189.005,189.0514,26337.0
2021-04-21 10:50:00,203.84,204.03,203.66,203.98,35402.0,189.0328,189.209,188.8659,189.1626,35402.0
2021-04-21 11:00:00,203.94,204.18,203.67,203.72,19295.0,189.1255,189.3481,188.8752,188.9215,19295.0
2021-04-21 11:10:00,203.71,204.03,203.41,203.55,26384.0,188.9122,189.209,188.634,188.7639,26384.0
2021-04-21 11:20:00,203.5,203.75,203.27,203.74,32930.0,188.7175,188.9493,188.5042,188.9401,32930.0
2021-04-21 11:30:00,203.73,204.53,203.72,204.46,40770.0,188.9308,189.6727,188.9215,189.6078,40770.0
2021-04-21 11:40:00,204.47,204.7,204.41,204.62,29106.0,189.617,189.8303,189.5614,189.7561,29106.0
2021-04-21 11:50:00,204.66,204.66,204.36,204.63,25692.0,189.7932,189.7932,189.515,189.7654,25692.0
2021-04-21 12:00:00,204.64,204.73,204.44,204.66,26010.0,189.7747,189.8582,189.5892,189.7932,26010.0
2021-04-21 12:10:00,204.63,204.93,204.57,204.8,20462.0,189.7654,190.0436,189.7098,189.9231,20462.0
2021-04-21 12:20:00,204.66,204.73,204.56,204.68,17472.0,189.7932,189.8582,189.7005,189.8118,17472.0
2021-04-21 12:30:00,204.7,204.72,204.13,204.21,17929.0,189.8303,189.8489,189.3017,189.3759,17929.0
2021-04-21 12:40:00,204.22,204.58,204.22,204.38,29198.0,189.3852,189.7191,189.3852,189.5336,29198.0
2021-04-21 12:50:00,204.39,204.55,204.17,204.22,15538.0,189.5429,189.6912,189.3388,189.3852,15538.0
2021-04-21 13:00:00,204.23,204.41,204.12,204.41,16979.0,189.3945,189.5614,189.2925,189.5614,16979.0
2021-04-21 13:10:00,204.41,204.61,204.35,204.47,15378.0,189.5614,189.7469,189.5058,189.617,15378.0
2021-04-21 13:20:00,204.47,204.59,204.29,204.38,16691.0,189.617,189.7283,189.4501,189.5336,16691.0
2021-04-21 13:30:00,204.46,204.56,204.37,204.5,16116.0,189.6078,189.7005,189.5243,189.6449,16116.0
2021-04-21 13:40:00,204.53,204.7,204.48,204.54,18520.0,189.6727,189.8303,189.6263,189.682,18520.0
2021-04-21 13:50:00,204.55,204.62,204.36,204.52,18927.0,189.6912,189.7561,189.515,189.6634,18927.0
2021-04-21 14:00:00,204.55,204.7,204.53,204.64,23424.0,189.6912,189.8303,189.6727,189.7747,23424.0
2021-04-21 14:10:00,204.63,204.7,204.36,204.36,27312.0,189.7654,189.8303,189.515,189.515,27312.0
2021-04-21 14:20:00,204.4,204.47,204.27,204.39,36464.0,189.5521,189.617,189.4316,189.5429,36464.0
2021-04-21 14:30:00,204.38,204.57,204.38,204.46,23763.0,189.5336,189.7098,189.5336,189.6078,23763.0
2021-04-21 14:40:00,204.52,204.56,204.2,204.27,22345.0,189.6634,189.7005,189.3667,189.4316,22345.0
2021-04-21 14:50:00,204.28,204.32,203.98,204.19,23519.0,189.4408,189.4779,189.1626,189.3574,23519.0
2021-04-21 15:00:00,204.15,204.38,204.08,204.24,22199.0,189.3203,189.5336,189.2554,189.4037,22199.0
2021-04-21 15:10:00,204.26,204.46,204.21,204.33,26285.0,189.4223,189.6078,189.3759,189.4872,26285.0
2021-04-21 15:20:00,204.34,204.46,204.28,204.38,23887.0,189.4965,189.6078,189.4408,189.5336,23887.0
2021-04-21 15:30:00,204.38,204.84,204.37,204.67,65278.0,189.5336,189.9602,189.5243,189.8025,65278.0
2021-04-21 15:40:00,204.65,204.67,204.16,204.33,135996.0,189.784,189.8025,189.3296,189.4872,135996.0
2021-04-21 15:50:00,204.36,204.36,203.65,204.02,161055.0,189.515,189.515,188.8566,189.1997,161055.0
2021-04-22 09:30:00,203.88,204.85,203.01,203.32,146022.0,189.0699,189.9694,188.2631,188.5506,146022.0
2021-04-22 09:40:00,203.31,203.58,202.56,202.75,69278.0,188.5413,188.7917,187.8458,188.022,69278.0
2021-04-22 09:50:00,202.75,203.68,202.7,203.45,77646.0,188.022,188.8844,187.9756,188.6711,77646.0
2021-04-22 10:00:00,203.46,203.46,202.35,202.96,71361.0,188.6804,188.6804,187.651,188.2167,71361.0
2021-04-22 10:10:00,203.02,203.22,202.57,202.72,52958.0,188.2724,188.4578,187.8551,187.9942,52958.0
2021-04-22 10:20:00,202.78,202.78,202.34,202.35,54901.0,188.0498,188.0498,187.6418,187.651,54901.0
2021-04-22 10:30:00,202.35,202.7,202.14,202.44,50619.0,187.651,187.9756,187.4563,187.7345,50619.0
2021-04-22 10:40:00,202.49,202.6,202.28,202.32,47699.0,187.7809,187.8829,187.5861,187.6232,47699.0
2021-04-22 10:50:00,202.34,202.48,201.93,201.95,54393.0,187.6418,187.7716,187.2615,187.2801,54393.0
2021-04-22 11:00:00,201.98,202.54,201.92,202.42,47574.0,187.3079,187.8272,187.2523,187.716,47574.0
2021-04-22 11:10:00,202.44,202.7,202.17,202.43,42207.0,187.7345,187.9756,187.4841,187.7252,42207.0
2021-04-22 11:20:00,202.47,202.53,201.84,201.88,60534.0,187.7623,187.818,187.1781,187.2152,60534.0
2021-04-22 11:30:00,201.9,202.2,201.7,202.2,48410.0,187.2337,187.5119,187.0483,187.5119,48410.0
2021-04-22 11:40:00,202.19,202.21,201.69,201.7,29336.0,187.5027,187.5212,187.039,187.0483,29336.0
2021-04-22 11:50:00,201.7,202.01,201.6,201.83,48910.0,187.0483,187.3357,186.9555,187.1688,48910.0
2021-04-22 12:00:00,201.83,201.83,201.2,201.39,55520.0,187.1688,187.1688,186.5846,186.7608,55520.0
2021-04-22 12:10:00,201.45,201.83,201.25,201.62,56869.0,186.8164,187.1688,186.6309,186.9741,56869.0
2021-04-22 12:20:00,201.63,201.84,201.5,201.54,40708.0,186.9833,187.1781,186.8628,186.8999,40708.0
2021-04-22 12:30:00,201.57,201.7,201.48,201.52,46641.0,186.9277,187.0483,186.8442,186.8813,46641.0
2021-04-22 12:40:00,201.48,201.71,201.33,201.57,42379.0,186.8442,187.0575,186.7051,186.9277,42379.0
2021-04-22 12:50:00,201.55,201.94,201.44,201.8,48266.0,186.9092,187.2708,186.8071,187.141,48266.0
2021-04-22 13:00:00,201.78,202.1,200.81,201.05,59223.0,187.1224,187.4192,186.2229,186.4455,59223.0
2021-04-22 13:10:00,201.02,201.03,199.99,200.0,94687.0,186.4177,186.4269,185.4625,185.4717,94687.0
2021-04-22 13:20:00,199.99,201.23,199.99,201.06,71386.0,185.4625,186.6124,185.4625,186.4547,71386.0
2021-04-22 13:30:00,200.99,201.2,200.67,200.96,30436.0,186.3898,186.5846,186.0931,186.362,30436.0
2021-04-22 13:40:00,200.92,200.92,199.73,199.9,50059.0,186.3249,186.3249,185.2214,185.379,50059.0
2021-04-22 13:50:00,199.95,200.03,199.24,199.75,74178.0,185.4254,185.4996,184.767,185.2399,74178.0
2021-04-22 14:00:00,199.73,200.38,199.38,200.3,78107.0,185.2214,185.8241,184.8968,185.75,78107.0
2021-04-22 14:10:00,200.26,200.58,200.05,200.58,36411.0,185.7129,186.0096,185.5181,186.0096,36411.0
2021-04-22 14:20:00,200.55,200.84,200.2,200.84,26714.0,185.9818,186.2507,185.6572,186.2507,26714.0
2021-04-22 14:30:00,200.86,201.14,200.82,201.07,46799.0,186.2693,186.5289,186.2322,186.464,46799.0
2021-04-22 14:40:00,201.04,201.37,200.95,201.2,61054.0,186.4362,186.7422,186.3527,186.5846,61054.0
2021-04-22 14:50:00,201.23,201.35,200.95,201.17,30173.0,186.6124,186.7237,186.3527,186.5568,30173.0
2021-04-22 15:00:00,201.14,201.44,200.71,200.74,39889.0,186.5289,186.8071,186.1302,186.158,39889.0
2021-04-22 15:10:00,200.79,200.96,200.6,200.91,30698.0,186.2044,186.362,186.0282,186.3156,30698.0
2021-04-22 15:20:00,200.92,201.2,200.63,201.14,40091.0,186.3249,186.5846,186.056,186.5289,40091.0
2021-04-22 15:30:00,201.13,201.47,201.06,201.44,53707.0,186.5197,186.835,186.4547,186.8071,53707.0
2021-04-22 15:40:00,201.45,201.9,201.17,201.17,74500.0,186.8164,187.2337,186.5568,186.5568,74500.0
2021-04-22 15:50:00,201.14,201.61,201.14,201.3,142842.0,186.5289,186.9648,186.5289,186.6773,142842.0
2021-04-23 09:30:00,201.79,201.89,200.09,200.1,125013.0,187.1317,187.2245,185.5552,185.5645,125013.0
2021-04-23 09:40:00,200.18,200.35,199.51,200.22,68522.0,185.6387,185.7963,185.0173,185.6758,68522.0
2021-04-23 09:50:00,200.18,200.5,199.97,200.39,72456.0,185.6387,185.9354,185.4439,185.8334,72456.0
2021-04-23 10:00:00,200.44,200.78,200.17,200.55,87136.0,185.8798,186.1951,185.6294,185.9818,87136.0
2021-04-23 10:10:00,200.51,200.54,199.83,199.95,47156.0,185.9447,185.9725,185.3141,185.4254,47156.0
2021-04-23 10:20:00,199.89,200.08,199.55,199.66,96265.0,185.3697,185.5459,185.0544,185.1564,96265.0
2021-04-23 10:30:00,199.68,201.0,199.63,200.93,174869.0,185.175,186.3991,185.1286,186.3342,174869.0
2021-04-23 10:40:00,201.0,201.24,200.83,201.22,53648.0,186.3991,186.6217,186.2415,186.6031,53648.0
2021-04-23 10:50:00,201.21,201.47,200.76,201.37,74950.0,186.5939,186.835,186.1765,186.7422,74950.0
2021-04-23 11:00:00,201.37,201.37,200.73,200.82,67214.0,186.7422,186.7422,186.1487,186.2322,67214.0
2021-04-23 11:10:00,200.87,201.03,200.24,201.03,142371.0,186.2785,186.4269,185.6943,186.4269,142371.0
2021-04-23 11:20:00,201.03,201.12,200.91,201.06,38128.0,186.4269,186.5104,186.3156,186.4547,38128.0
2021-04-23 11:30:00,201.06,201.09,200.81,200.97,28588.0,186.4547,186.4826,186.2229,186.3713,28588.0
2021-04-23 11:40:00,200.98,201.01,200.58,200.89,22452.0,186.3806,186.4084,186.0096,186.2971,22452.0
2021-04-23 11:50:00,200.87,201.09,200.81,201.0,22116.0,186.2785,186.4826,186.2229,186.3991,22116.0
2021-04-23 12:00:00,201.03,201.03,200.36,200.67,33575.0,186.4269,186.4269,185.8056,186.0931,33575.0
2021-04-23 12:10:00,200.68,201.02,200.67,200.8,45207.0,186.1024,186.4177,186.0931,186.2136,45207.0
2021-04-23 12:20:00,200.83,201.01,200.75,200.86,33532.0,186.2415,186.4084,186.1673,186.2693,33532.0
2021-04-23 12:30:00,200.86,201.03,200.85,200.96,29469.0,186.2693,186.4269,186.26,186.362,29469.0
2021-04-23 12:40:00,200.97,201.15,200.83,201.02,38117.0,186.3713,186.5382,186.2415,186.4177,38117.0
2021-04-23 12:50:00,201.04,201.15,200.79,200.84,29628.0,186.4362,186.5382,186.2044,186.2507,29628.0
2021-04-23 13:00:00,200.88,201.33,200.88,201.33,26354.0,186.2878,186.7051,186.2878,186.7051,26354.0
2021-04-23 13:10:00,201.34,201.36,201.0,201.04,20341.0,186.7144,186.733,186.3991,186.4362,20341.0
2021-04-23 13:20:00,200.99,201.27,200.97,201.27,28299.0,186.3898,186.6495,186.3713,186.6495,28299.0
2021-04-23 13:30:00,201.23,201.29,200.92,201.06,39154.0,186.6124,186.668,186.3249,186.4547,39154.0
2021-04-23 13:40:00,201.08,201.22,201.02,201.11,28540.0,186.4733,186.6031,186.4177,186.5011,28540.0
2021-04-23 13:50:00,201.11,201.14,200.89,200.97,24112.0,186.5011,186.5289,186.2971,186.3713,24112.0
2021-04-23 14:00:00,201.0,201.25,200.98,201.19,35434.0,186.3991,186.6309,186.3806,186.5753,35434.0
2021-04-23 14:10:00,201.17,201.18,200.93,200.95,26041.0,186.5568,186.566,186.3342,186.3527,26041.0
2021-04-23 14:20:00,200.94,201.15,200.84,201.02,30129.0,186.3435,186.5382,186.2507,186.4177,30129.0
2021-04-23 14:30:00,201.04,201.14,200.93,201.09,32945.0,186.4362,186.5289,186.3342,186.4826,32945.0
2021-04-23 14:40:00,201.09,201.38,201.09,201.15,46129.0,186.4826,186.7515,186.4826,186.5382,46129.0
2021-04-23 14:50:00,201.15,201.28,200.94,201.02,40868.0,186.5382,186.6588,186.3435,186.4177,40868.0
2021-04-23 15:00:00,201.06,201.22,201.05,201.18,35339.0,186.4547,186.6031,186.4455,186.566,35339.0
2021-04-23 15:10:00,201.2,201.31,201.08,201.29,48188.0,186.5846,186.6866,186.4733,186.668,48188.0
2021-04-23 15:20:00,201.3,201.57,201.22,201.25,96647.0,186.6773,186.9277,186.6031,186.6309,96647.0
2021-04-23 15:30:00,201.24,201.71,201.1,201.41,104101.0,186.6217,187.0575,186.4918,186.7793,104101.0
2021-04-23 15:40:00,201.44,201.54,201.0,201.0,94047.0,186.8071,186.8999,186.3991,186.3991,94047.0
2021-04-23 15:50:00,201.04,201.12,200.63,200.89,246263.0,186.4362,186.5104,186.056,186.2971,246263.0
2021-04-26 09:30:00,200.83,200.93,200.06,200.58,104143.0,186.2415,186.3342,185.5274,186.0096,104143.0
2021-04-26 09:40:00,200.61,200.72,199.68,199.68,56758.0,186.0374,186.1394,185.175,185.175,56758.0
2021-04-26 09:50:00,199.69,199.73,198.51,199.05,67748.0,185.1843,185.2214,184.09,184.5908,67748.0
2021-04-26 10:00:00,199.08,199.75,198.62,199.75,61520.0,184.6186,185.2399,184.192,185.2399,61520.0
2021-04-26 10:10:00,199.72,199.98,199.15,199.48,60196.0,185.2121,185.4532,184.6835,184.9895,60196.0
2021-04-26 10:20:00,199.43,199.65,199.25,199.34,56491.0,184.9432,185.1472,184.7762,184.8597,56491.0
2021-04-26 10:30:00,199.38,199.5,198.91,199.14,42052.0,184.8968,185.0081,184.4609,184.6742,42052.0
2021-04-26 10:40:00,199.11,199.19,198.62,198.94,38861.0,184.6464,184.7206,184.192,184.4887,38861.0
2021-04-26 10:50:00,198.94,198.94,198.32,198.86,50951.0,184.4887,184.4887,183.9138,184.4146,50951.0
2021-04-26 11:00:00,198.87,199.21,198.76,199.21,27257.0,184.4238,184.7391,184.3218,184.7391,27257.0
2021-04-26 11:10:00,199.21,199.48,198.98,199.0,33769.0,184.7391,184.9895,184.5258,184.5444,33769.0
2021-04-26 11:20:00,199.02,199.41,198.9,199.26,34398.0,184.5629,184.9246,184.4517,184.7855,34398.0
2021-04-26 11:30:00,199.31,199.44,199.14,199.19,24484.0,184.8319,184.9524,184.6742,184.7206,24484.0
2021-04-26 11:40:00,199.21,199.26,198.84,198.84,33726.0,184.7391,184.7855,184.396,184.396,33726.0
2021-04-26 11:50:00,198.83,198.88,198.4,198.7,42208.0,184.3867,184.4331,183.988,184.2662,42208.0
2021-04-26 12:00:00,198.73,198.88,198.3,198.39,33923.0,184.294,184.4331,183.8952,183.9787,33923.0
2021-04-26 12:10:00,198.49,198.82,198.46,198.77,21893.0,184.0714,184.3775,184.0436,184.3311,21893.0
2021-04-26 12:20:00,198.74,198.91,198.57,198.74,36858.0,184.3033,184.4609,184.1456,184.3033,36858.0
2021-04-26 12:30:00,198.81,199.23,198.67,199.02,31584.0,184.3682,184.7577,184.2384,184.5629,31584.0
2021-04-26 12:40:00,199.02,199.42,198.99,199.13,25183.0,184.5629,184.9339,184.5351,184.6649,25183.0
2021-04-26 12:50:00,199.11,199.25,198.92,198.96,23809.0,184.6464,184.7762,184.4702,184.5073,23809.0
2021-04-26 13:00:00,199.0,199.15,198.98,199.08,20515.0,184.5444,184.6835,184.5258,184.6186,20515.0
2021-04-26 13:10:00,199.04,199.05,198.89,199.05,21734.0,184.5815,184.5908,184.4424,184.5908,21734.0
2021-04-26 13:20:00,199.0,199.02,198.78,198.95,26898.0,184.5444,184.5629,184.3404,184.498,26898.0
2021-04-26 13:30:00,198.91,198.95,198.67,198.71,23228.0,184.4609,184.498,184.2384,184.2755,23228.0
2021-04-26 13:40:00,198.7,199.04,198.69,198.78,25093.0,184.2662,184.5815,184.2569,184.3404,25093.0
2021-04-26 13:50:00,198.78,198.87,198.76,198.8,23399.0,184.3404,184.4238,184.3218,184.3589,23399.0
2021-04-26 14:00:00,198.81,199.1,198.78,198.87,28532.0,184.3682,184.6371,184.3404,184.4238,28532.0
2021-04-26 14:10:00,198.88,199.12,198.82,199.09,15817.0,184.4331,184.6557,184.3775,184.6279,15817.0
2021-04-26 14:20:00,199.09,199.15,199.01,199.13,18397.0,184.6279,184.6835,184.5537,184.6649,18397.0
2021-04-26 14:30:00,199.12,199.47,199.07,199.32,39841.0,184.6557,184.9802,184.6093,184.8411,39841.0
2021-04-26 14:40:00,199.34,199.41,198.94,199.2,26465.0,184.8597,184.9246,184.4887,184.7299,26465.0
2021-04-26 14:50:00,199.2,199.2,199.09,199.11,23633.0,184.7299,184.7299,184.6279,184.6464,23633.0
2021-04-26 15:00:00,199.11,199.45,199.08,199.43,29950.0,184.6464,184.9617,184.6186,184.9432,29950.0
2021-04-26 15:10:00,199.46,199.55,199.12,199.32,29558.0,184.971,185.0544,184.6557,184.8411,29558.0
2021-04-26 15:20:00,199.34,199.4,198.85,198.89,37420.0,184.8597,184.9153,184.4053,184.4424,37420.0
2021-04-26 15:30:00,198.88,199.24,198.77,199.24,63221.0,184.4331,184.767,184.3311,184.767,63221.0
2021-04-26 15:40:00,199.3,199.31,198.96,198.97,63533.0,184.8226,184.8319,184.5073,184.5166,63533.0
2021-04-26 15:50:00,198.9,199.35,198.81,199.18,206860.0,184.4517,184.869,184.3682,184.7113,206860.0
2021-04-27 09:30:00,200.07,201.13,199.94,200.06,154764.0,185.5367,186.5197,185.4161,185.5274,154764.0
2021-04-27 09:40:00,200.13,200.5,199.92,200.37,97308.0,185.5923,185.9354,185.3976,185.8149,97308.0
2021-04-27 09:50:00,200.33,200.81,200.2,200.28,141029.0,185.7778,186.2229,185.6572,185.7314,141029.0
2021-04-27 10:00:00,200.27,200.58,199.93,200.46,69388.0,185.7221,186.0096,185.4068,185.8983,69388.0
2021-04-27 10:10:00,200.51,200.58,199.73,199.82,81039.0,185.9447,186.0096,185.2214,185.3048,81039.0
2021-04-27 10:20:00,199.87,200.23,199.84,200.22,48273.0,185.3512,185.685,185.3234,185.6758,48273.0
2021-04-27 10:30:00,200.21,200.51,200.04,200.35,67605.0,185.6665,185.9447,185.5088,185.7963,67605.0
2021-04-27 10:40:00,200.38,200.81,200.34,200.81,51110.0,185.8241,186.2229,185.787,186.2229,51110.0
2021-04-27 10:50:00,200.81,200.93,200.61,200.82,52707.0,186.2229,186.3342,186.0374,186.2322,52707.0
2021-04-27 11:00:00,200.86,201.1,200.47,200.48,57759.0,186.2693,186.4918,185.9076,185.9169,57759.0
2021-04-27 11:10:00,200.51,200.67,200.35,200.57,36813.0,185.9447,186.0931,185.7963,186.0003,36813.0
2021-04-27 11:20:00,200.58,200.63,200.24,200.24,34959.0,186.0096,186.056,185.6943,185.6943,34959.0
2021-04-27 11:30:00,200.27,200.45,200.05,200.18,70007.0,185.7221,185.8891,185.5181,185.6387,70007.0
2021-04-27 11:40:00,200.24,200.6,200.21,200.28,27501.0,185.6943,186.0282,185.6665,185.7314,27501.0
2021-04-27 11:50:00,200.26,200.37,200.12,200.34,29174.0,185.7129,185.8149,185.583,185.787,29174.0
2021-04-27 12:00:00,200.35,200.46,200.19,200.31,23923.0,185.7963,185.8983,185.6479,185.7592,23923.0
2021-04-27 12:10:00,200.27,200.28,199.86,199.95,33388.0,185.7221,185.7314,185.3419,185.4254,33388.0
2021-04-27 12:20:00,199.94,200.06,199.79,199.92,26260.0,185.4161,185.5274,185.277,185.3976,26260.0
2021-04-27 12:30:00,199.92,199.98,199.58,199.61,37973.0,185.3976,185.4532,185.0823,185.1101,37973.0
2021-04-27 12:40:00,199.58,199.75,199.46,199.51,27049.0,185.0823,185.2399,184.971,185.0173,27049.0
2021-04-27 12:50:00,199.51,199.51,199.0,199.18,38050.0,185.0173,185.0173,184.5444,184.7113,38050.0
2021-04-27 13:00:00,199.2,199.7,199.07,199.66,37613.0,184.7299,185.1935,184.6093,185.1564,37613.0
2021-04-27 13:10:00,199.64,199.82,199.57,199.75,20103.0,185.1379,185.3048,185.073,185.2399,20103.0
2021-04-27 13:20:00,199.75,199.96,199.68,199.95,22977.0,185.2399,185.4347,185.175,185.4254,22977.0
2021-04-27 13:30:00,199.99,200.08,199.68,199.95,21333.0,185.4625,185.5459,185.175,185.4254,21333.0
2021-04-27 13:40:00,199.92,199.94,199.46,199.59,34219.0,185.3976,185.4161,184.971,185.0915,34219.0
2021-04-27 13:50:00,199.65,199.72,199.37,199.37,42169.0,185.1472,185.2121,184.8875,184.8875,42169.0
2021-04-27 14:00:00,199.42,199.62,199.3,199.49,30620.0,184.9339,185.1194,184.8226,184.9988,30620.0
2021-04-27 14:10:00,199.46,199.55,199.22,199.25,28262.0,184.971,185.0544,184.7484,184.7762,28262.0
2021-04-27 14:20:00,199.35,199.39,199.09,199.23,33486.0,184.869,184.9061,184.6279,184.7577,33486.0
2021-04-27 14:30:00,199.25,199.46,199.23,199.42,47945.0,184.7762,184.971,184.7577,184.9339,47945.0
2021-04-27 14:40:00,199.4,199.4,199.18,199.25,37634.0,184.9153,184.9153,184.7113,184.7762,37634.0
2021-04-27 14:50:00,199.23,199.28,199.11,199.17,24989.0,184.7577,184.804,184.6464,184.702,24989.0
2021-04-27 15:00:00,199.16,199.26,198.87,198.95,26707.0,184.6928,184.7855,184.4238,184.498,26707.0
2021-04-27 15:10:00,198.93,199.0,198.68,198.76,109458.0,184.4795,184.5444,184.2476,184.3218,109458.0
2021-04-27 15:20:00,198.73,199.31,198.72,199.31,76885.0,184.294,184.8319,184.2847,184.8319,76885.0
2021-04-27 15:30:00,199.3,199.54,199.21,199.4,70730.0,184.8226,185.0452,184.7391,184.9153,70730.0
2021-04-27 15:40:00,199.38,199.43,199.08,199.12,56314.0,184.8968,184.9432,184.6186,184.6557,56314.0
2021-04-27 15:50:00,199.13,199.26,198.93,199.03,183355.0,184.6649,184.7855,184.4795,184.5722,183355.0
2021-04-28 09:30:00,199.74,199.84,198.61,198.84,136433.0,185.2306,185.3234,184.1827,184.396,136433.0
2021-04-28 09:40:00,198.84,198.92,198.36,198.82,66807.0,184.396,184.4702,183.9509,184.3775,66807.0
2021-04-28 09:50:00,198.79,199.23,198.51,198.55,38901.0,184.3496,184.7577,184.09,184.1271,38901.0
2021-04-28 10:00:00,198.56,198.62,197.8,198.56,124580.0,184.1364,184.192,183.4316,184.1364,124580.0
2021-04-28 10:10:00,198.56,198.74,198.05,198.24,46607.0,184.1364,184.3033,183.6634,183.8396,46607.0
2021-04-28 10:20:00,198.26,198.35,197.92,198.22,52628.0,183.8581,183.9416,183.5428,183.821,52628.0
2021-04-28 10:30:00,198.22,198.48,198.1,198.13,71068.0,183.821,184.0622,183.7098,183.7376,71068.0
2021-04-28 10:40:00,198.1,198.37,197.99,198.08,75892.0,183.7098,183.9602,183.6078,183.6912,75892.0
2021-04-28 10:50:00,198.08,198.12,197.05,197.27,81327.0,183.6912,183.7283,182.736,182.9401,81327.0
2021-04-28 11:00:00,197.25,197.87,197.25,197.48,71631.0,182.9215,183.4965,182.9215,183.1348,71631.0
2021-04-28 11:10:00,197.49,197.86,197.47,197.67,66461.0,183.1441,183.4872,183.1255,183.311,66461.0
2021-04-28 11:20:00,197.7,197.99,197.66,197.96,49965.0,183.3388,183.6078,183.3017,183.5799,49965.0
2021-04-28 11:30:00,197.92,197.97,197.46,197.52,45611.0,183.5428,183.5892,183.1163,183.1719,45611.0
2021-04-28 11:40:00,197.53,197.58,197.3,197.34,30530.0,183.1812,183.2275,182.9679,183.005,30530.0
2021-04-28 11:50:00,197.31,197.32,196.97,197.27,69113.0,182.9772,182.9864,182.6619,182.9401,69113.0
2021-04-28 12:00:00,197.31,197.8,197.15,197.67,70484.0,182.9772,183.4316,182.8288,183.311,70484.0
2021-04-28 12:10:00,197.66,197.96,197.65,197.94,17970.0,183.3017,183.5799,183.2925,183.5614,17970.0
2021-04-28 12:20:00,197.95,198.06,197.34,197.42,82173.0,183.5707,183.6727,183.005,183.0792,82173.0
2021-04-28 12:30:00,197.42,197.5,197.0,197.02,84978.0,183.0792,183.1534,182.6897,182.7082,84978.0
2021-04-28 12:40:00,197.03,197.84,196.93,197.78,79614.0,182.7175,183.4687,182.6248,183.413,79614.0
2021-04-28 12:50:00,197.78,197.79,197.31,197.31,32750.0,183.413,183.4223,182.9772,182.9772,32750.0
2021-04-28 13:00:00,197.34,197.5,197.13,197.21,23993.0,183.005,183.1534,182.8102,182.8844,23993.0
2021-04-28 13:10:00,197.2,197.37,197.11,197.32,21902.0,182.8751,183.0328,182.7917,182.9864,21902.0
2021-04-28 13:20:00,197.29,197.31,197.08,197.21,26768.0,182.9586,182.9772,182.7639,182.8844,26768.0
2021-04-28 13:30:00,197.2,197.2,196.84,196.96,55017.0,182.8751,182.8751,182.5413,182.6526,55017.0
2021-04-28 13:40:00,196.95,196.95,196.66,196.86,42192.0,182.6433,182.6433,182.3744,182.5598,42192.0
2021-04-28 13:50:00,196.87,196.91,196.45,196.61,51489.0,182.5691,182.6062,182.1796,182.328,51489.0
2021-04-28 14:00:00,196.59,197.14,196.3,196.47,67079.0,182.3095,182.8195,182.0405,182.1982,67079.0
2021-04-28 14:10:00,196.47,197.02,196.42,196.87,63158.0,182.1982,182.7082,182.1518,182.5691,63158.0
2021-04-28 14:20:00,196.98,197.23,196.93,196.96,92237.0,182.6711,182.903,182.6248,182.6526,92237.0
2021-04-28 14:30:00,196.98,197.33,196.69,197.33,42565.0,182.6711,182.9957,182.4022,182.9957,42565.0
2021-04-28 14:40:00,197.38,197.63,197.13,197.23,38961.0,183.0421,183.2739,182.8102,182.903,38961.0
2021-04-28 14:50:00,197.26,197.36,196.67,196.93,81215.0,182.9308,183.0235,182.3836,182.6248,81215.0
2021-04-28 15:00:00,196.95,197.01,196.4,196.58,64307.0,182.6433,182.6989,182.1333,182.3002,64307.0
2021-04-28 15:10:00,196.58,196.69,195.76,195.99,142021.0,182.3002,182.4022,181.5397,181.753,142021.0
2021-04-28 15:20:00,196.03,196.3,195.91,196.16,181661.0,181.7901,182.0405,181.6788,181.9107,181661.0
2021-04-28 15:30:00,196.14,196.3,195.99,196.04,197884.0,181.8921,182.0405,181.753,181.7994,197884.0
2021-04-28 15:40:00,196.07,196.15,195.7,196.0,261321.0,181.8272,181.9014,181.4841,181.7623,261321.0
2021-04-28 15:50:00,195.94,196.16,195.7,196.14,252932.0,181.7067,181.9107,181.4841,181.8921,252932.0
2021-04-29 09:30:00,197.31,198.04,197.12,197.76,112733.0,182.9772,183.6541,182.801,183.3945,112733.0
2021-04-29 09:40:00,197.86,199.43,197.67,198.98,101039.0,183.4872,184.9432,183.311,184.5258,101039.0
2021-04-29 09:50:00,198.97,199.2,198.65,198.66,72265.0,184.5166,184.7299,184.2198,184.2291,72265.0
2021-04-29 10:00:00,198.64,199.11,198.49,199.08,156288.0,184.2105,184.6464,184.0714,184.6186,156288.0
2021-04-29 10:10:00,199.03,199.19,198.35,198.53,119927.0,184.5722,184.7206,183.9416,184.1085,119927.0
2021-04-29 10:20:00,198.55,198.58,198.01,198.11,96819.0,184.1271,184.1549,183.6263,183.719,96819.0
2021-04-29 10:30:00,198.13,198.13,197.41,197.47,77351.0,183.7376,183.7376,183.0699,183.1255,77351.0
2021-04-29 10:40:00,197.46,198.25,197.33,197.89,73935.0,183.1163,183.8489,182.9957,183.515,73935.0
2021-04-29 10:50:00,197.86,198.42,197.82,198.25,72557.0,183.4872,184.0065,183.4501,183.8489,72557.0
2021-04-29 11:00:00,198.3,198.44,198.07,198.29,45674.0,183.8952,184.0251,183.6819,183.886,45674.0
2021-04-29 11:10:00,198.31,198.63,198.26,198.34,37172.0,183.9045,184.2013,183.8581,183.9323,37172.0
2021-04-29 11:20:00,198.36,198.68,198.3,198.43,48956.0,183.9509,184.2476,183.8952,184.0158,48956.0
2021-04-29 11:30:00,198.47,198.48,198.1,198.24,42138.0,184.0529,184.0622,183.7098,183.8396,42138.0
2021-04-29 11:40:00,198.25,198.66,198.14,198.14,255464.0,183.8489,184.2291,183.7469,183.7469,255464.0
2021-04-29 11:50:00,198.17,198.2,197.84,197.88,40281.0,183.7747,183.8025,183.4687,183.5057,40281.0
2021-04-29 12:00:00,197.84,197.91,196.95,197.08,56164.0,183.4687,183.5336,182.6433,182.7639,56164.0
2021-04-29 12:10:00,197.06,197.47,196.95,197.4,39212.0,182.7453,183.1255,182.6433,183.0606,39212.0
2021-04-29 12:20:00,197.36,197.61,197.2,197.5,43260.0,183.0235,183.2554,182.8751,183.1534,43260.0
2021-04-29 12:30:00,197.49,197.79,197.36,197.41,44097.0,183.1441,183.4223,183.0235,183.0699,44097.0
2021-04-29 12:40:00,197.41,197.44,196.93,197.22,44868.0,183.0699,183.0977,182.6248,182.8937,44868.0
2021-04-29 12:50:00,197.23,197.5,197.22,197.49,22083.0,182.903,183.1534,182.8937,183.1441,22083.0
2021-04-29 13:00:00,197.48,197.79,197.22,197.79,30334.0,183.1348,183.4223,182.8937,183.4223,30334.0
2021-04-29 13:10:00,197.81,198.07,197.7,198.07,24702.0,183.4408,183.6819,183.3388,183.6819,24702.0
2021-04-29 13:20:00,198.02,198.27,197.91,198.09,33944.0,183.6356,183.8674,183.5336,183.7005,33944.0
2021-04-29 13:30:00,198.07,198.2,197.94,197.95,35346.0,183.6819,183.8025,183.5614,183.5707,35346.0
2021-04-29 13:40:00,197.96,198.24,197.9,198.16,29193.0,183.5799,183.8396,183.5243,183.7654,29193.0
2021-04-29 13:50:00,198.19,198.37,198.09,198.25,34078.0,183.7932,183.9602,183.7005,183.8489,34078.0
2021-04-29 14:00:00,198.25,198.33,198.06,198.19,58153.0,183.8489,183.9231,183.6727,183.7932,58153.0
2021-04-29 14:10:00,198.19,198.43,198.05,198.39,55521.0,183.7932,184.0158,183.6634,183.9787,55521.0
2021-04-29 14:20:00,198.42,198.51,198.35,198.51,26145.0,184.0065,184.09,183.9416,184.09,26145.0
2021-04-29 14:30:00,198.52,198.57,198.3,198.5,39808.0,184.0993,184.1456,183.8952,184.0807,39808.0
2021-04-29 14:40:00,198.5,198.91,198.42,198.68,70248.0,184.0807,184.4609,184.0065,184.2476,70248.0
2021-04-29 14:50:00,198.72,198.83,198.54,198.64,32233.0,184.2847,184.3867,184.1178,184.2105,32233.0
2021-04-29 15:00:00,198.67,198.94,198.65,198.92,65212.0,184.2384,184.4887,184.2198,184.4702,65212.0
2021-04-29 15:10:00,198.91,199.05,198.76,198.76,47240.0,184.4609,184.5908,184.3218,184.3218,47240.0
2021-04-29 15:20:00,198.78,198.92,198.48,198.53,93611.0,184.3404,184.4702,184.0622,184.1085,93611.0
2021-04-29 15:30:00,198.5,198.67,198.42,198.51,59840.0,184.0807,184.2384,184.0065,184.09,59840.0
2021-04-29 15:40:00,198.5,198.6,198.29,198.36,91325.0,184.0807,184.1734,183.886,183.9509,91325.0
2021-04-29 15:50:00,198.31,198.48,198.13,198.48,262421.0,183.9045,184.0622,183.7376,184.0622,262421.0
2021-04-30 09:30:00,197.8,198.26,196.32,196.42,111895.0,183.4316,183.8581,182.0591,182.1518,111895.0
2021-04-30 09:40:00,196.42,196.93,196.31,196.71,62048.0,182.1518,182.6248,182.0498,182.4207,62048.0
2021-04-30 09:50:00,196.78,196.78,195.87,196.34,57149.0,182.4857,182.4857,181.6418,182.0776,57149.0
2021-04-30 10:00:00,196.32,196.58,195.54,195.71,44432.0,182.0591,182.3002,181.3357,181.4934,44432.0
2021-04-30 10:10:00,195.72,196.03,195.41,195.95,77834.0,181.5027,181.7901,181.2152,181.7159,77834.0
2021-04-30 10:20:00,195.96,196.57,195.86,196.56,52734.0,181.7252,182.2909,181.6325,182.2816,52734.0
2021-04-30 10:30:00,196.54,196.82,195.75,195.88,54331.0,182.2631,182.5227,181.5305,181.651,54331.0
2021-04-30 10:40:00,195.92,196.13,195.8,195.86,18957.0,181.6881,181.8829,181.5768,181.6325,18957.0
2021-04-30 10:50:00,195.78,196.03,195.65,195.73,18623.0,181.5583,181.7901,181.4377,181.5119,18623.0
2021-04-30 11:00:00,195.75,195.75,195.27,195.62,35465.0,181.5305,181.5305,181.0853,181.4099,35465.0
2021-04-30 11:10:00,195.6,196.0,195.33,195.44,54442.0,181.3914,181.7623,181.141,181.243,54442.0
2021-04-30 11:20:00,195.46,195.73,195.34,195.48,31805.0,181.2615,181.5119,181.1503,181.2801,31805.0
2021-04-30 11:30:00,195.46,195.97,195.36,195.92,21451.0,181.2615,181.7345,181.1688,181.6881,21451.0
2021-04-30 11:40:00,195.9,195.98,195.76,195.76,26100.0,181.6696,181.7438,181.5397,181.5397,26100.0
2021-04-30 11:50:00,195.75,195.92,195.28,195.9,53895.0,181.5305,181.6881,181.0946,181.6696,53895.0
2021-04-30 12:00:00,195.93,196.12,195.72,195.88,35612.0,181.6974,181.8736,181.5027,181.651,35612.0
2021-04-30 12:10:00,195.87,196.06,195.8,195.86,29329.0,181.6418,181.818,181.5768,181.6325,29329.0
2021-04-30 12:20:00,195.88,196.08,195.73,195.94,31981.0,181.651,181.8365,181.5119,181.7067,31981.0
2021-04-30 12:30:00,195.94,196.11,195.67,195.8,29389.0,181.7067,181.8643,181.4563,181.5768,29389.0
2021-04-30 12:40:00,195.78,196.1,195.75,195.99,31895.0,181.5583,181.855,181.5305,181.753,31895.0
2021-04-30 12:50:00,196.02,196.04,195.59,195.95,28283.0,181.7809,181.7994,181.3821,181.7159,28283.0
2021-04-30 13:00:00,195.94,196.05,195.84,195.97,16931.0,181.7067,181.8087,181.6139,181.7345,16931.0
2021-04-30 13:10:00,195.95,195.98,195.69,195.7,21015.0,181.7159,181.7438,181.4748,181.4841,21015.0
2021-04-30 13:20:00,195.66,196.33,195.66,196.32,28439.0,181.447,182.0683,181.447,182.0591,28439.0
2021-04-30 13:30:00,196.32,196.44,196.19,196.26,22496.0,182.0591,182.1703,181.9385,182.0034,22496.0
2021-04-30 13:40:00,196.25,196.38,195.9,196.07,28697.0,181.9942,182.1147,181.6696,181.8272,28697.0
2021-04-30 13:50:00,196.03,196.08,195.72,195.89,21079.0,181.7901,181.8365,181.5027,181.6603,21079.0
2021-04-30 14:00:00,195.88,196.05,195.82,196.0,21661.0,181.651,181.8087,181.5954,181.7623,21661.0
2021-04-30 14:10:00,195.99,196.14,195.88,196.14,21925.0,181.753,181.8921,181.651,181.8921,21925.0
2021-04-30 14:20:00,196.12,196.36,195.98,196.31,28156.0,181.8736,182.0962,181.7438,182.0498,28156.0
2021-04-30 14:30:00,196.32,196.39,196.15,196.16,35489.0,182.0591,182.124,181.9014,181.9107,35489.0
2021-04-30 14:40:00,196.16,196.41,196.06,196.11,48081.0,181.9107,182.1425,181.818,181.8643,48081.0
2021-04-30 14:50:00,196.1,196.32,195.98,196.23,71698.0,181.855,182.0591,181.7438,181.9756,71698.0
2021-04-30 15:00:00,196.24,196.51,195.96,196.07,67389.0,181.9849,182.2353,181.7252,181.8272,67389.0
2021-04-30 15:10:00,196.05,196.36,196.02,196.26,33328.0,181.8087,182.0962,181.7809,182.0034,33328.0
2021-04-30 15:20:00,196.25,196.63,196.24,196.49,46783.0,181.9942,182.3465,181.9849,182.2167,46783.0
2021-04-30 15:30:00,196.49,196.58,196.21,196.26,60451.0,182.2167,182.3002,181.9571,182.0034,60451.0
2021-04-30 15:40:00,196.23,196.45,195.95,196.45,94681.0,181.9756,182.1796,181.7159,182.1796,94681.0
2021-04-30 15:50:00,196.39,196.39,195.94,196.2,260301.0,182.124,182.124,181.7067,181.9478,260301.0
2021-05-03 09:30:00,198.75,199.06,197.87,198.75,146986.0,184.3125,184.6,183.4965,184.3125,146986.0
2021-05-03 09:40:00,198.71,199.5,198.69,199.29,61419.0,184.2755,185.0081,184.2569,184.8133,61419.0
2021-05-03 09:50:00,199.26,199.89,199.25,199.5,236559.0,184.7855,185.3697,184.7762,185.0081,236559.0
2021-05-03 10:00:00,199.43,199.43,198.66,198.97,55220.0,184.9432,184.9432,184.2291,184.5166,55220.0
2021-05-03 10:10:00,198.94,199.21,198.64,199.08,111277.0,184.4887,184.7391,184.2105,184.6186,111277.0
2021-05-03 10:20:00,199.08,199.72,199.04,199.54,85190.0,184.6186,185.2121,184.5815,185.0452,85190.0
2021-05-03 10:30:00,199.52,199.56,199.27,199.31,37933.0,185.0266,185.0637,184.7948,184.8319,37933.0
2021-05-03 10:40:00,199.3,199.83,199.27,199.5,60556.0,184.8226,185.3141,184.7948,185.0081,60556.0
2021-05-03 10:50:00,199.52,199.52,199.03,199.17,55955.0,185.0266,185.0266,184.5722,184.702,55955.0
2021-05-03 11:00:00,199.16,199.37,198.9,199.21,88564.0,184.6928,184.8875,184.4517,184.7391,88564.0
2021-05-03 11:10:00,199.21,199.62,199.1,199.31,76934.0,184.7391,185.1194,184.6371,184.8319,76934.0
2021-05-03 11:20:00,199.31,199.52,199.19,199.21,40033.0,184.8319,185.0266,184.7206,184.7391,40033.0
2021-05-03 11:30:00,199.22,199.61,199.21,199.46,76605.0,184.7484,185.1101,184.7391,184.971,76605.0
2021-05-03 11:40:00,199.46,199.82,199.31,199.79,47260.0,184.971,185.3048,184.8319,185.277,47260.0
2021-05-03 11:50:00,199.78,199.89,199.6,199.66,35496.0,185.2677,185.3697,185.1008,185.1564,35496.0
2021-05-03 12:00:00,199.63,199.79,199.6,199.7,34707.0,185.1286,185.277,185.1008,185.1935,34707.0
2021-05-03 12:10:00,199.67,199.71,199.36,199.48,33615.0,185.1657,185.2028,184.8782,184.9895,33615.0
2021-05-03 12:20:00,199.42,199.66,199.33,199.5,62111.0,184.9339,185.1564,184.8504,185.0081,62111.0
2021-05-03 12:30:00,199.53,199.64,199.31,199.49,26223.0,185.0359,185.1379,184.8319,184.9988,26223.0
2021-05-03 12:40:00,199.51,199.82,199.42,199.78,30266.0,185.0173,185.3048,184.9339,185.2677,30266.0
2021-05-03 12:50:00,199.79,200.03,199.63,199.99,56188.0,185.277,185.4996,185.1286,185.4625,56188.0
2021-05-03 13:00:00,200.03,200.08,199.7,199.79,29865.0,185.4996,185.5459,185.1935,185.277,29865.0
2021-05-03 13:10:00,199.8,199.92,199.68,199.69,26202.0,185.2863,185.3976,185.175,185.1843,26202.0
2021-05-03 13:20:00,199.7,199.75,199.43,199.62,43207.0,185.1935,185.2399,184.9432,185.1194,43207.0
2021-05-03 13:30:00,199.59,199.67,199.29,199.29,31617.0,185.0915,185.1657,184.8133,184.8133,31617.0
2021-05-03 13:40:00,199.29,199.31,199.1,199.17,31552.0,184.8133,184.8319,184.6371,184.702,31552.0
2021-05-03 13:50:00,199.16,199.45,199.1,199.35,26659.0,184.6928,184.9617,184.6371,184.869,26659.0
2021-05-03 14:00:00,199.41,199.6,199.27,199.28,49053.0,184.9246,185.1008,184.7948,184.804,49053.0
2021-05-03 14:10:00,199.27,199.41,199.15,199.38,32752.0,184.7948,184.9246,184.6835,184.8968,32752.0
2021-05-03 14:20:00,199.37,199.6,199.3,199.52,59873.0,184.8875,185.1008,184.8226,185.0266,59873.0
2021-05-03 14:30:00,199.51,199.82,199.49,199.76,89950.0,185.0173,185.3048,184.9988,185.2492,89950.0
2021-05-03 14:40:00,199.8,199.84,199.64,199.83,60653.0,185.2863,185.3234,185.1379,185.3141,60653.0
2021-05-03 14:50:00,199.83,200.06,199.77,199.92,54544.0,185.3141,185.5274,185.2585,185.3976,54544.0
2021-05-03 15:00:00,199.92,199.93,199.46,199.59,46334.0,185.3976,185.4068,184.971,185.0915,46334.0
2021-05-03 15:10:00,199.55,199.66,199.46,199.49,40923.0,185.0544,185.1564,184.971,184.9988,40923.0
2021-05-03 15:20:00,199.51,199.57,199.35,199.51,52538.0,185.0173,185.073,184.869,185.0173,52538.0
2021-05-03 15:30:00,199.5,199.56,199.15,199.23,125009.0,185.0081,185.0637,184.6835,184.7577,125009.0
2021-05-03 15:40:00,199.24,199.33,199.03,199.19,76728.0,184.767,184.8504,184.5722,184.7206,76728.0
2021-05-03 15:50:00,199.19,199.42,198.84,199.02,353542.0,184.7206,184.9339,184.396,184.5629,353542.0
2021-05-04 09:30:00,198.7,198.89,197.71,198.38,163606.0,184.2662,184.4424,183.3481,183.9694,163606.0
2021-05-04 09:40:00,198.45,198.56,197.94,198.05,86944.0,184.0343,184.1364,183.5614,183.6634,86944.0
2021-05-04 09:50:00,198.03,198.25,197.29,198.11,77658.0,183.6449,183.8489,182.9586,183.719,77658.0
2021-05-04 10:00:00,198.09,198.41,197.76,198.17,60584.0,183.7005,183.9972,183.3945,183.7747,60584.0
2021-05-04 10:10:00,198.11,198.69,198.01,198.69,71979.0,183.719,184.2569,183.6263,184.2569,71979.0
2021-05-04 10:20:00,198.68,198.8,198.38,198.7,77072.0,184.2476,184.3589,183.9694,184.2662,77072.0
2021-05-04 10:30:00,198.72,198.8,198.19,198.43,44878.0,184.2847,184.3589,183.7932,184.0158,44878.0
2021-05-04 10:40:00,198.43,198.47,198.08,198.46,54301.0,184.0158,184.0529,183.6912,184.0436,54301.0
2021-05-04 10:50:00,198.49,198.66,198.22,198.28,28941.0,184.0714,184.2291,183.821,183.8767,28941.0
2021-05-04 11:00:00,198.26,198.34,197.75,198.15,29010.0,183.8581,183.9323,183.3852,183.7561,29010.0
2021-05-04 11:10:00,198.16,198.17,196.91,197.3,50392.0,183.7654,183.7747,182.6062,182.9679,50392.0
2021-05-04 11:20:00,197.24,197.73,197.03,197.69,30565.0,182.9122,183.3666,182.7175,183.3295,30565.0
2021-05-04 11:30:00,197.73,198.21,197.63,197.8,75626.0,183.3666,183.8118,183.2739,183.4316,75626.0
2021-05-04 11:40:00,197.78,197.85,197.31,197.38,30079.0,183.413,183.4779,182.9772,183.0421,30079.0
2021-05-04 11:50:00,197.38,197.38,196.78,197.15,35746.0,183.0421,183.0421,182.4857,182.8288,35746.0
2021-05-04 12:00:00,197.12,197.61,197.07,197.5,27944.0,182.801,183.2554,182.7546,183.1534,27944.0
2021-05-04 12:10:00,197.56,197.7,197.51,197.62,51051.0,183.209,183.3388,183.1626,183.2646,51051.0
2021-05-04 12:20:00,197.64,197.64,197.42,197.56,32123.0,183.2832,183.2832,183.0792,183.209,32123.0
2021-05-04 12:30:00,197.53,197.76,197.35,197.51,39212.0,183.1812,183.3945,183.0142,183.1626,39212.0
2021-05-04 12:40:00,197.49,197.49,197.12,197.31,20664.0,183.1441,183.1441,182.801,182.9772,20664.0
2021-05-04 12:50:00,197.3,197.46,197.25,197.34,18498.0,182.9679,183.1163,182.9215,183.005,18498.0
2021-05-04 13:00:00,197.31,197.53,197.19,197.41,43945.0,182.9772,183.1812,182.8659,183.0699,43945.0
2021-05-04 13:10:00,197.42,198.0,197.36,197.99,26112.0,183.0792,183.617,183.0235,183.6078,26112.0
2021-05-04 13:20:00,197.97,198.12,197.87,198.06,24152.0,183.5892,183.7283,183.4965,183.6727,24152.0
2021-05-04 13:30:00,198.09,198.2,197.9,198.14,24925.0,183.7005,183.8025,183.5243,183.7469,24925.0
2021-05-04 13:40:00,198.14,198.23,197.97,198.08,41956.0,183.7469,183.8303,183.5892,183.6912,41956.0
2021-05-04 13:50:00,198.07,198.13,197.94,198.05,21639.0,183.6819,183.7376,183.5614,183.6634,21639.0
2021-05-04 14:00:00,197.98,198.21,197.7,198.14,32047.0,183.5985,183.8118,183.3388,183.7469,32047.0
2021-05-04 14:10:00,198.11,198.5,197.97,198.41,31378.0,183.719,184.0807,183.5892,183.9972,31378.0
2021-05-04 14:20:00,198.4,198.43,197.98,198.14,22923.0,183.988,184.0158,183.5985,183.7469,22923.0
2021-05-04 14:30:00,198.11,198.69,198.05,198.51,30548.0,183.719,184.2569,183.6634,184.09,30548.0
2021-05-04 14:40:00,198.51,198.85,198.44,198.57,41329.0,184.09,184.4053,184.0251,184.1456,41329.0
2021-05-04 14:50:00,198.58,198.8,198.49,198.69,32111.0,184.1549,184.3589,184.0714,184.2569,32111.0
2021-05-04 15:00:00,198.64,198.92,198.4,198.84,35134.0,184.2105,184.4702,183.988,184.396,35134.0
2021-05-04 15:10:00,198.83,199.16,198.83,199.15,43734.0,184.3867,184.6928,184.3867,184.6835,43734.0
2021-05-04 15:20:00,199.11,199.35,198.85,199.2,43558.0,184.6464,184.869,184.4053,184.7299,43558.0
2021-05-04 15:30:00,199.2,199.76,199.17,199.65,55207.0,184.7299,185.2492,184.702,185.1472,55207.0
2021-05-04 15:40:00,199.65,199.78,199.56,199.69,68785.0,185.1472,185.2677,185.0637,185.1843,68785.0
2021-05-04 15:50:00,199.68,200.4,199.68,200.4,216050.0,185.175,185.8427,185.175,185.8427,216050.0
2021-05-05 09:30:00,201.54,203.1,201.2,202.86,210547.0,186.8999,188.3466,186.5846,188.124,210547.0
2021-05-05 09:40:00,202.83,202.99,201.74,201.99,79001.0,188.0962,188.2445,187.0854,187.3172,79001.0
2021-05-05 09:50:00,201.93,202.18,201.53,201.78,57088.0,187.2615,187.4934,186.8906,187.1224,57088.0
2021-05-05 10:00:00,201.77,201.94,200.63,200.93,77090.0,187.1132,187.2708,186.056,186.3342,77090.0
2021-05-05 10:10:00,200.95,200.98,199.9,199.94,62562.0,186.3527,186.3806,185.379,185.4161,62562.0
2021-05-05 10:20:00,199.94,200.14,199.42,199.99,52820.0,185.4161,185.6016,184.9339,185.4625,52820.0
2021-05-05 10:30:00,199.95,199.96,199.21,199.79,35122.0,185.4254,185.4347,184.7391,185.277,35122.0
2021-05-05 10:40:00,199.81,199.95,199.55,199.61,35913.0,185.2955,185.4254,185.0544,185.1101,35913.0
2021-05-05 10:50:00,199.62,199.64,198.93,199.1,64503.0,185.1194,185.1379,184.4795,184.6371,64503.0
2021-05-05 11:00:00,199.07,199.24,198.8,199.18,45927.0,184.6093,184.767,184.3589,184.7113,45927.0
2021-05-05 11:10:00,199.14,199.41,199.0,199.2,46043.0,184.6742,184.9246,184.5444,184.7299,46043.0
2021-05-05 11:20:00,199.31,199.31,199.05,199.16,16409.0,184.8319,184.8319,184.5908,184.6928,16409.0
2021-05-05 11:30:00,199.19,199.66,199.12,199.55,30937.0,184.7206,185.1564,184.6557,185.0544,30937.0
2021-05-05 11:40:00,199.53,200.46,199.53,200.43,37675.0,185.0359,185.8983,185.0359,185.8705,37675.0
2021-05-05 11:50:00,200.48,200.55,200.05,200.24,28073.0,185.9169,185.9818,185.5181,185.6943,28073.0
2021-05-05 12:00:00,200.23,200.3,200.12,200.3,19088.0,185.685,185.75,185.583,185.75,19088.0
2021-05-05 12:10:00,200.31,200.37,200.1,200.12,21615.0,185.7592,185.8149,185.5645,185.583,21615.0
2021-05-05 12:20:00,200.14,200.7,200.14,200.59,31370.0,185.6016,186.1209,185.6016,186.0189,31370.0
2021-05-05 12:30:00,200.58,200.92,200.51,200.75,33359.0,186.0096,186.3249,185.9447,186.1673,33359.0
2021-05-05 12:40:00,200.72,200.72,200.16,200.17,28055.0,186.1394,186.1394,185.6201,185.6294,28055.0
2021-05-05 12:50:00,200.15,200.2,199.92,200.04,27297.0,185.6109,185.6572,185.3976,185.5088,27297.0
2021-05-05 13:00:00,200.03,200.26,199.93,200.05,22990.0,185.4996,185.7129,185.4068,185.5181,22990.0
2021-05-05 13:10:00,200.03,200.26,199.78,199.9,25508.0,185.4996,185.7129,185.2677,185.379,25508.0
2021-05-05 13:20:00,199.92,200.01,199.72,199.72,31725.0,185.3976,185.481,185.2121,185.2121,31725.0
2021-05-05 13:30:00,199.73,199.87,199.64,199.69,43390.0,185.2214,185.3512,185.1379,185.1843,43390.0
2021-05-05 13:40:00,199.67,199.8,199.56,199.6,39643.0,185.1657,185.2863,185.0637,185.1008,39643.0
2021-05-05 13:50:00,199.6,199.77,199.44,199.55,36699.0,185.1008,185.2585,184.9524,185.0544,36699.0
2021-05-05 14:00:00,199.56,199.77,199.39,199.62,35126.0,185.0637,185.2585,184.9061,185.1194,35126.0
2021-05-05 14:10:00,199.61,200.07,199.61,200.0,98440.0,185.1101,185.5367,185.1101,185.4717,98440.0
2021-05-05 14:20:00,200.02,200.34,199.93,200.27,27649.0,185.4903,185.787,185.4068,185.7221,27649.0
2021-05-05 14:30:00,200.27,200.36,200.06,200.08,28250.0,185.7221,185.8056,185.5274,185.5459,28250.0
2021-05-05 14:40:00,200.07,200.22,199.87,200.03,33896.0,185.5367,185.6758,185.3512,185.4996,33896.0
2021-05-05 14:50:00,200.06,200.62,199.97,200.3,38999.0,185.5274,186.0467,185.4439,185.75,38999.0
2021-05-05 15:00:00,200.25,200.48,199.98,200.23,39796.0,185.7036,185.9169,185.4532,185.685,39796.0
2021-05-05 15:10:00,200.28,200.44,200.05,200.09,38536.0,185.7314,185.8798,185.5181,185.5552,38536.0
2021-05-05 15:20:00,200.08,200.55,199.44,200.45,60560.0,185.5459,185.9818,184.9524,185.8891,60560.0
2021-05-05 15:30:00,200.4,200.4,200.06,200.22,48593.0,185.8427,185.8427,185.5274,185.6758,48593.0
2021-05-05 15:40:00,200.21,200.39,199.92,200.01,80584.0,185.6665,185.8334,185.3976,185.481,80584.0
2021-05-05 15:50:00,200.01,200.2,199.65,200.0,252402.0,185.481,185.6572,185.1472,185.4717,252402.0
2021-05-06 09:30:00,201.3,201.49,200.43,201.43,93159.0,186.6773,186.8535,185.8705,186.7979,93159.0
2021-05-06 09:40:00,201.37,201.75,200.8,201.67,53627.0,186.7422,187.0946,186.2136,187.0204,53627.0
2021-05-06 09:50:00,201.68,202.31,201.45,202.06,78232.0,187.0297,187.6139,186.8164,187.3821,78232.0
2021-05-06 10:00:00,202.02,202.24,201.41,201.41,41848.0,187.345,187.549,186.7793,186.7793,41848.0
2021-05-06 10:10:00,201.45,201.96,201.23,201.69,42435.0,186.8164,187.2894,186.6124,187.039,42435.0
2021-05-06 10:20:00,201.71,202.71,201.65,202.7,92436.0,187.0575,187.9849,187.0019,187.9756,92436.0
2021-05-06 10:30:00,202.62,203.12,202.59,202.88,57134.0,187.9014,188.3651,187.8736,188.1425,57134.0
2021-05-06 10:40:00,202.9,203.02,202.13,202.19,43691.0,188.1611,188.2724,187.447,187.5027,43691.0
2021-05-06 10:50:00,202.28,202.79,202.28,202.5,34071.0,187.5861,188.0591,187.5861,187.7901,34071.0
2021-05-06 11:00:00,202.46,202.66,202.28,202.38,23176.0,187.753,187.9385,187.5861,187.6789,23176.0
2021-05-06 11:10:00,202.23,202.87,202.18,202.75,22310.0,187.5398,188.1333,187.4934,188.022,22310.0
2021-05-06 11:20:00,202.7,203.5,202.69,203.34,38385.0,187.9756,188.7175,187.9663,188.5691,38385.0
2021-05-06 11:30:00,203.34,203.67,203.28,203.58,37281.0,188.5691,188.8752,188.5135,188.7917,37281.0
2021-05-06 11:40:00,203.65,203.76,203.55,203.7,35801.0,188.8566,188.9586,188.7639,188.903,35801.0
2021-05-06 11:50:00,203.72,204.0,203.66,203.79,67116.0,188.9215,189.1812,188.8659,188.9864,67116.0
2021-05-06 12:00:00,203.81,204.03,203.57,203.91,90870.0,189.005,189.209,188.7824,189.0977,90870.0
2021-05-06 12:10:00,203.88,204.09,203.81,204.0,34364.0,189.0699,189.2646,189.005,189.1812,34364.0
2021-05-06 12:20:00,203.93,204.5,203.93,204.4,84715.0,189.1163,189.6449,189.1163,189.5521,84715.0
2021-05-06 12:30:00,204.43,204.7,204.0,204.15,198510.0,189.5799,189.8303,189.1812,189.3203,198510.0
2021-05-06 12:40:00,204.19,204.6,204.17,204.47,53272.0,189.3574,189.7376,189.3388,189.617,53272.0
2021-05-06 12:50:00,204.52,204.56,204.03,204.09,35192.0,189.6634,189.7005,189.209,189.2646,35192.0
2021-05-06 13:00:00,204.03,204.2,203.79,204.18,68334.0,189.209,189.3667,188.9864,189.3481,68334.0
2021-05-06 13:10:00,204.09,204.17,203.43,203.68,313631.0,189.2646,189.3388,188.6526,188.8844,313631.0
2021-05-06 13:20:00,203.68,204.2,203.55,204.11,82146.0,188.8844,189.3667,188.7639,189.2832,82146.0
2021-05-06 13:30:00,204.09,204.5,204.04,204.46,37266.0,189.2646,189.6449,189.2183,189.6078,37266.0
2021-05-06 13:40:00,204.46,204.48,204.16,204.33,37047.0,189.6078,189.6263,189.3296,189.4872,37047.0
2021-05-06 13:50:00,204.33,204.49,204.17,204.44,33022.0,189.4872,189.6356,189.3388,189.5892,33022.0
2021-05-06 14:00:00,204.5,204.71,204.36,204.56,62620.0,189.6449,189.8396,189.515,189.7005,62620.0
2021-05-06 14:10:00,204.58,204.78,204.2,204.43,58482.0,189.7191,189.9045,189.3667,189.5799,58482.0
2021-05-06 14:20:00,204.42,204.74,204.29,204.37,54219.0,189.5707,189.8674,189.4501,189.5243,54219.0
2021-05-06 14:30:00,204.4,204.52,204.17,204.42,65516.0,189.5521,189.6634,189.3388,189.5707,65516.0
2021-05-06 14:40:00,204.4,204.7,204.35,204.58,37640.0,189.5521,189.8303,189.5058,189.7191,37640.0
2021-05-06 14:50:00,204.62,204.85,204.51,204.64,64063.0,189.7561,189.9694,189.6541,189.7747,64063.0
2021-05-06 15:00:00,204.61,204.75,204.48,204.55,40716.0,189.7469,189.8767,189.6263,189.6912,40716.0
2021-05-06 15:10:00,204.56,205.0,204.53,204.91,65927.0,189.7005,190.1085,189.6727,190.0251,65927.0
2021-05-06 15:20:00,204.89,205.18,204.72,204.98,78015.0,190.0065,190.2755,189.8489,190.09,78015.0
2021-05-06 15:30:00,205.01,205.43,204.84,205.39,141890.0,190.1178,190.5073,189.9602,190.4702,141890.0
2021-05-06 15:40:00,205.41,205.69,205.35,205.63,121802.0,190.4888,190.7484,190.4331,190.6928,121802.0
2021-05-06 15:50:00,205.65,206.06,205.49,205.84,367444.0,190.7113,191.0915,190.5629,190.8875,367444.0
2021-05-07 09:30:00,206.06,206.35,204.7,205.35,110685.0,191.0915,191.3605,189.8303,190.4331,110685.0
2021-05-07 09:40:00,205.27,205.99,204.91,205.17,76737.0,190.3589,191.0266,190.0251,190.2662,76737.0
2021-05-07 09:50:00,205.2,205.65,204.94,205.15,46919.0,190.294,190.7113,190.0529,190.2476,46919.0
2021-05-07 10:00:00,205.28,206.31,205.26,206.23,59577.0,190.3682,191.3234,190.3497,191.2492,59577.0
2021-05-07 10:10:00,206.24,206.78,206.21,206.42,45568.0,191.2585,191.7592,191.2306,191.4254,45568.0
2021-05-07 10:20:00,206.41,206.82,206.38,206.67,46304.0,191.4161,191.7963,191.3883,191.6572,46304.0
2021-05-07 10:30:00,206.7,206.98,206.68,206.84,41234.0,191.6851,191.9447,191.6665,191.8149,41234.0
2021-05-07 10:40:00,206.82,207.12,206.49,206.79,49831.0,191.7963,192.0745,191.4903,191.7685,49831.0
2021-05-07 10:50:00,206.78,207.19,206.75,207.1,37558.0,191.7592,192.1395,191.7314,192.056,37558.0
2021-05-07 11:00:00,207.08,207.34,206.94,207.15,48271.0,192.0374,192.2786,191.9076,192.1024,48271.0
2021-05-07 11:10:00,207.15,207.44,207.15,207.31,33842.0,192.1024,192.3713,192.1024,192.2507,33842.0
2021-05-07 11:20:00,207.32,207.32,206.57,206.83,50751.0,192.26,192.26,191.5645,191.8056,50751.0
2021-05-07 11:30:00,206.88,207.29,206.88,207.18,44304.0,191.852,192.2322,191.852,192.1302,44304.0
2021-05-07 11:40:00,207.19,207.7,207.17,207.47,64042.0,192.1395,192.6124,192.1209,192.3991,64042.0
2021-05-07 11:50:00,207.49,207.58,207.29,207.45,17583.0,192.4177,192.5011,192.2322,192.3806,17583.0
2021-05-07 12:00:00,207.46,207.68,207.42,207.47,21500.0,192.3898,192.5939,192.3527,192.3991,21500.0
2021-05-07 12:10:00,207.47,207.54,207.08,207.38,26900.0,192.3991,192.464,192.0374,192.3157,26900.0
2021-05-07 12:20:00,207.37,207.49,207.12,207.23,16293.0,192.3064,192.4177,192.0745,192.1766,16293.0
2021-05-07 12:30:00,207.27,207.44,207.0,207.05,37346.0,192.2136,192.3713,191.9633,192.0096,37346.0
2021-05-07 12:40:00,207.06,207.22,206.9,207.17,21834.0,192.0189,192.1673,191.8705,192.1209,21834.0
2021-05-07 12:50:00,207.2,207.51,207.15,207.43,17964.0,192.1487,192.4362,192.1024,192.362,17964.0
2021-05-07 13:00:00,207.41,207.87,207.38,207.87,20103.0,192.3435,192.7701,192.3157,192.7701,20103.0
2021-05-07 13:10:00,207.86,207.96,207.78,207.84,23392.0,192.7608,192.8535,192.6866,192.7422,23392.0
2021-05-07 13:20:00,207.82,208.05,207.62,207.74,37309.0,192.7237,192.937,192.5382,192.6495,37309.0
2021-05-07 13:30:00,207.73,208.1,207.72,207.96,27656.0,192.6402,192.9834,192.631,192.8535,27656.0
2021-05-07 13:40:00,207.93,208.11,207.91,208.01,23446.0,192.8257,192.9926,192.8072,192.8999,23446.0
2021-05-07 13:50:00,208.06,208.36,207.98,208.21,49263.0,192.9463,193.2245,192.8721,193.0854,49263.0
2021-05-07 14:00:00,208.24,208.63,208.07,208.54,61480.0,193.1132,193.4749,192.9555,193.3914,61480.0
2021-05-07 14:10:00,208.55,208.56,208.29,208.49,26290.0,193.4007,193.4099,193.1596,193.345,26290.0
2021-05-07 14:20:00,208.51,208.7,208.43,208.66,28344.0,193.3636,193.5398,193.2894,193.5027,28344.0
2021-05-07 14:30:00,208.64,208.76,208.3,208.46,30589.0,193.4841,193.5954,193.1688,193.3172,30589.0
2021-05-07 14:40:00,208.45,208.76,208.34,208.68,49289.0,193.3079,193.5954,193.2059,193.5212,49289.0
2021-05-07 14:50:00,208.65,208.78,208.58,208.72,41387.0,193.4934,193.614,193.4285,193.5583,41387.0
2021-05-07 15:00:00,208.72,208.77,208.41,208.67,46008.0,193.5583,193.6047,193.2708,193.5119,46008.0
2021-05-07 15:10:00,208.65,208.87,208.5,208.81,39658.0,193.4934,193.6974,193.3543,193.6418,39658.0
2021-05-07 15:20:00,208.82,209.07,208.64,208.88,69248.0,193.6511,193.8829,193.4841,193.7067,69248.0
2021-05-07 15:30:00,208.88,209.09,208.74,208.99,51887.0,193.7067,193.9014,193.5769,193.8087,51887.0
2021-05-07 15:40:00,208.97,209.23,208.8,209.22,90280.0,193.7902,194.0313,193.6325,194.022,90280.0
2021-05-07 15:50:00,209.24,209.24,208.4,208.45,261298.0,194.0405,194.0405,193.2616,193.3079,261298.0
2021-05-10 09:30:00,209.54,210.15,208.51,210.12,128000.0,194.3187,194.8844,193.3636,194.8566,128000.0
2021-05-10 09:40:00,210.07,211.18,209.45,210.85,81636.0,194.8102,195.8396,194.2353,195.5336,81636.0
2021-05-10 09:50:00,210.92,211.73,210.78,211.3,71498.0,195.5985,196.3497,195.4687,195.9509,71498.0
2021-05-10 10:00:00,211.3,211.73,211.16,211.57,69213.0,195.9509,196.3497,195.8211,196.2013,69213.0
2021-05-10 10:10:00,211.59,212.16,211.43,211.99,55437.0,196.2198,196.7484,196.0715,196.5908,55437.0
2021-05-10 10:20:00,211.98,212.43,211.69,211.89,70389.0,196.5815,196.9988,196.3126,196.498,70389.0
2021-05-10 10:30:00,211.83,212.51,211.68,212.43,51777.0,196.4424,197.073,196.3033,196.9988,51777.0
2021-05-10 10:40:00,212.4,212.51,211.8,211.84,45261.0,196.971,197.073,196.4146,196.4517,45261.0
2021-05-10 10:50:00,211.88,212.64,211.85,212.54,48886.0,196.4888,197.1936,196.4609,197.1008,48886.0
2021-05-10 11:00:00,212.57,213.26,212.52,213.26,51631.0,197.1286,197.7685,197.0823,197.7685,51631.0
2021-05-10 11:10:00,213.24,213.88,213.19,213.85,44044.0,197.75,198.3435,197.7036,198.3157,44044.0
2021-05-10 11:20:00,213.85,214.59,213.84,214.27,46078.0,198.3157,199.0019,198.3064,198.7052,46078.0
2021-05-10 11:30:00,214.25,214.42,213.8,214.1,67846.0,198.6866,198.8443,198.2693,198.5475,67846.0
2021-05-10 11:40:00,214.0,214.23,213.65,213.8,51421.0,198.4548,198.6681,198.1302,198.2693,51421.0
2021-05-10 11:50:00,213.77,214.31,213.71,214.22,25414.0,198.2415,198.7423,198.1858,198.6588,25414.0
2021-05-10 12:00:00,214.16,214.34,213.76,213.84,63872.0,198.6031,198.7701,198.2322,198.3064,63872.0
2021-05-10 12:10:00,213.86,214.23,213.86,214.04,33403.0,198.3249,198.6681,198.3249,198.4919,33403.0
2021-05-10 12:20:00,214.03,214.3,213.92,213.95,58434.0,198.4826,198.733,198.3806,198.4084,58434.0
2021-05-10 12:30:00,213.97,214.62,213.87,214.61,56814.0,198.4269,199.0297,198.3342,199.0205,56814.0
2021-05-10 12:40:00,214.62,214.98,214.48,214.97,202186.0,199.0297,199.3636,198.8999,199.3543,202186.0
2021-05-10 12:50:00,214.96,215.22,214.46,214.49,86924.0,199.345,199.5861,198.8814,198.9092,86924.0
2021-05-10 13:00:00,214.51,214.62,214.14,214.44,77437.0,198.9277,199.0297,198.5846,198.8628,77437.0
2021-05-10 13:10:00,214.44,214.7,213.94,214.08,93242.0,198.8628,199.1039,198.3991,198.529,93242.0
2021-05-10 13:20:00,214.09,214.25,213.94,213.98,75506.0,198.5382,198.6866,198.3991,198.4362,75506.0
2021-05-10 13:30:00,213.95,214.43,213.84,214.3,54935.0,198.4084,198.8535,198.3064,198.733,54935.0
2021-05-10 13:40:00,214.26,214.26,213.86,213.98,69313.0,198.6959,198.6959,198.3249,198.4362,69313.0
2021-05-10 13:50:00,213.99,214.17,213.61,213.69,65583.0,198.4455,198.6124,198.0931,198.1673,65583.0
2021-05-10 14:00:00,213.69,214.12,213.58,213.81,63423.0,198.1673,198.5661,198.0653,198.2786,63423.0
2021-05-10 14:10:00,213.81,213.85,213.43,213.53,179087.0,198.2786,198.3157,197.9262,198.0189,179087.0
2021-05-10 14:20:00,213.53,213.68,213.3,213.42,68853.0,198.0189,198.158,197.8056,197.9169,68853.0
2021-05-10 14:30:00,213.38,213.72,213.28,213.48,120641.0,197.8798,198.1951,197.7871,197.9725,120641.0
2021-05-10 14:40:00,213.46,213.61,212.45,212.6,102629.0,197.954,198.0931,197.0174,197.1565,102629.0
2021-05-10 14:50:00,212.52,212.66,212.12,212.63,56912.0,197.0823,197.2121,196.7113,197.1843,56912.0
2021-05-10 15:00:00,212.61,212.61,212.17,212.27,64239.0,197.1657,197.1657,196.7577,196.8504,64239.0
2021-05-10 15:10:00,212.31,212.5,212.07,212.12,52252.0,196.8875,197.0637,196.665,196.7113,52252.0
2021-05-10 15:20:00,212.1,212.29,211.87,212.19,55748.0,196.6928,196.869,196.4795,196.7763,55748.0
2021-05-10 15:30:00,212.14,212.56,212.02,212.48,68191.0,196.7299,197.1194,196.6186,197.0452,68191.0
2021-05-10 15:40:00,212.5,212.57,211.87,212.04,77759.0,197.0637,197.1286,196.4795,196.6371,77759.0
2021-05-10 15:50:00,212.07,212.33,211.27,211.34,253323.0,196.665,196.9061,195.9231,195.988,253323.0
2021-05-11 09:30:00,208.01,209.66,206.15,207.11,209783.0,192.8999,194.43,191.175,192.0653,209783.0
2021-05-11 09:40:00,207.06,207.39,206.02,206.1,108021.0,192.0189,192.3249,191.0544,191.1286,108021.0
2021-05-11 09:50:00,206.2,206.6,205.29,206.52,119454.0,191.2214,191.5923,190.3775,191.5181,119454.0
2021-05-11 10:00:00,206.59,206.87,204.91,205.0,107820.0,191.583,191.8427,190.0251,190.1085,107820.0
2021-05-11 10:10:00,205.04,205.04,202.92,203.26,161730.0,190.1456,190.1456,188.1796,188.4949,161730.0
2021-05-11 10:20:00,203.23,203.65,202.07,202.18,116227.0,188.4671,188.8566,187.3914,187.4934,116227.0
2021-05-11 10:30:00,202.13,202.23,201.22,201.72,122703.0,187.447,187.5398,186.6031,187.0668,122703.0
2021-05-11 10:40:00,201.75,202.2,201.26,201.47,110945.0,187.0946,187.5119,186.6402,186.835,110945.0
2021-05-11 10:50:00,201.53,202.95,201.41,202.31,85325.0,186.8906,188.2075,186.7793,187.6139,85325.0
2021-05-11 11:00:00,202.33,203.26,202.22,203.16,93480.0,187.6325,188.4949,187.5305,188.4022,93480.0
2021-05-11 11:10:00,203.15,203.68,201.91,203.67,75922.0,188.3929,188.8844,187.243,188.8752,75922.0
2021-05-11 11:20:00,203.69,204.08,203.48,204.06,51244.0,188.8937,189.2554,188.699,189.2368,51244.0
2021-05-11 11:30:00,204.02,204.19,203.69,204.0,44143.0,189.1997,189.3574,188.8937,189.1812,44143.0
2021-05-11 11:40:00,203.98,204.31,203.61,204.29,71363.0,189.1626,189.4687,188.8195,189.4501,71363.0
2021-05-11 11:50:00,204.26,204.8,204.06,204.58,42442.0,189.4223,189.9231,189.2368,189.7191,42442.0
2021-05-11 12:00:00,204.62,204.99,204.44,204.71,61201.0,189.7561,190.0993,189.5892,189.8396,61201.0
2021-05-11 12:10:00,204.71,205.25,204.61,204.96,45919.0,189.8396,190.3404,189.7469,190.0714,45919.0
2021-05-11 12:20:00,204.92,204.95,204.41,204.5,42498.0,190.0344,190.0622,189.5614,189.6449,42498.0
2021-05-11 12:30:00,204.47,204.7,204.23,204.55,43619.0,189.617,189.8303,189.3945,189.6912,43619.0
2021-05-11 12:40:00,204.56,204.7,203.99,204.11,48306.0,189.7005,189.8303,189.1719,189.2832,48306.0
2021-05-11 12:50:00,204.13,204.18,203.63,204.11,52764.0,189.3017,189.3481,188.8381,189.2832,52764.0
2021-05-11 13:00:00,204.08,204.54,204.0,204.49,39441.0,189.2554,189.682,189.1812,189.6356,39441.0
2021-05-11 13:10:00,204.49,204.65,204.01,204.44,43857.0,189.6356,189.784,189.1905,189.5892,43857.0
2021-05-11 13:20:00,204.42,204.62,204.25,204.38,48023.0,189.5707,189.7561,189.413,189.5336,48023.0
2021-05-11 13:30:00,204.4,204.69,204.21,204.64,28581.0,189.5521,189.8211,189.3759,189.7747,28581.0
2021-05-11 13:40:00,204.62,205.16,204.58,204.94,33164.0,189.7561,190.2569,189.7191,190.0529,33164.0
2021-05-11 13:50:00,204.99,205.0,204.36,204.45,54663.0,190.0993,190.1085,189.515,189.5985,54663.0
2021-05-11 14:00:00,204.46,204.97,204.36,204.56,53634.0,189.6078,190.0807,189.515,189.7005,53634.0
2021-05-11 14:10:00,204.54,204.59,204.13,204.49,59511.0,189.682,189.7283,189.3017,189.6356,59511.0
2021-05-11 14:20:00,204.55,205.37,204.39,205.33,28817.0,189.6912,190.4517,189.5429,190.4146,28817.0
2021-05-11 14:30:00,205.26,205.3,204.66,204.88,45495.0,190.3497,190.3867,189.7932,189.9973,45495.0
2021-05-11 14:40:00,204.89,205.34,204.75,205.32,34430.0,190.0065,190.4238,189.8767,190.4053,34430.0
2021-05-11 14:50:00,205.34,205.48,205.01,205.15,26879.0,190.4238,190.5537,190.1178,190.2476,26879.0
2021-05-11 15:00:00,205.15,205.46,205.12,205.23,47914.0,190.2476,190.5351,190.2198,190.3218,47914.0
2021-05-11 15:10:00,205.27,206.03,205.17,205.98,50026.0,190.3589,191.0637,190.2662,191.0174,50026.0
2021-05-11 15:20:00,205.99,206.24,205.85,205.92,74823.0,191.0266,191.2585,190.8968,190.9617,74823.0
2021-05-11 15:30:00,205.89,206.11,204.95,204.95,85052.0,190.9339,191.1379,190.0622,190.0622,85052.0
2021-05-11 15:40:00,204.96,205.63,204.96,205.62,69595.0,190.0714,190.6928,190.0714,190.6835,69595.0
2021-05-11 15:50:00,205.75,205.76,205.08,205.31,200532.0,190.8041,190.8133,190.1827,190.396,200532.0
2021-05-12 09:30:00,203.2,203.97,201.33,201.51,135593.0,188.4393,189.1534,186.7051,186.8721,135593.0
2021-05-12 09:40:00,201.59,201.59,199.56,199.64,131788.0,186.9462,186.9462,185.0637,185.1379,131788.0
2021-05-12 09:50:00,199.69,200.58,199.43,200.34,84777.0,185.1843,186.0096,184.9432,185.787,84777.0
2021-05-12 10:00:00,200.38,200.55,199.92,200.38,70773.0,185.8241,185.9818,185.3976,185.8241,70773.0
2021-05-12 10:10:00,200.37,200.55,199.99,200.46,68983.0,185.8149,185.9818,185.4625,185.8983,68983.0
2021-05-12 10:20:00,200.47,200.81,199.32,199.35,73881.0,185.9076,186.2229,184.8411,184.869,73881.0
2021-05-12 10:30:00,199.31,199.64,198.57,198.63,98052.0,184.8319,185.1379,184.1456,184.2013,98052.0
2021-05-12 10:40:00,198.57,198.58,197.77,197.91,90078.0,184.1456,184.1549,183.4037,183.5336,90078.0
2021-05-12 10:50:00,197.88,198.21,197.37,197.87,110543.0,183.5057,183.8118,183.0328,183.4965,110543.0
2021-05-12 11:00:00,197.87,198.28,197.53,198.28,82727.0,183.4965,183.8767,183.1812,183.8767,82727.0
2021-05-12 11:10:00,198.32,198.52,197.79,197.97,77014.0,183.9138,184.0993,183.4223,183.5892,77014.0
2021-05-12 11:20:00,197.97,198.36,197.75,198.28,67914.0,183.5892,183.9509,183.3852,183.8767,67914.0
2021-05-12 11:30:00,198.27,198.27,197.26,197.46,69405.0,183.8674,183.8674,182.9308,183.1163,69405.0
2021-05-12 11:40:00,197.4,197.46,196.66,196.74,90329.0,183.0606,183.1163,182.3744,182.4486,90329.0
2021-05-12 11:50:00,196.7,196.72,195.78,196.0,80773.0,182.4115,182.43,181.5583,181.7623,80773.0
2021-05-12 12:00:00,195.99,196.4,195.8,195.83,69340.0,181.753,182.1333,181.5768,181.6047,69340.0
2021-05-12 12:10:00,195.81,195.87,195.18,195.78,73039.0,181.5861,181.6418,181.0019,181.5583,73039.0
2021-05-12 12:20:00,195.79,196.2,195.67,195.96,75199.0,181.5676,181.9478,181.4563,181.7252,75199.0
2021-05-12 12:30:00,195.92,196.24,195.57,195.64,58456.0,181.6881,181.9849,181.3635,181.4285,58456.0
2021-05-12 12:40:00,195.59,195.7,195.18,195.2,40904.0,181.3821,181.4841,181.0019,181.0204,40904.0
2021-05-12 12:50:00,195.22,195.5,195.18,195.31,41522.0,181.039,181.2986,181.0019,181.1224,41522.0
2021-05-12 13:00:00,195.26,195.84,194.8,195.42,86720.0,181.0761,181.6139,180.6495,181.2244,86720.0
2021-05-12 13:10:00,195.38,195.82,195.28,195.4,32088.0,181.1873,181.5954,181.0946,181.2059,32088.0
2021-05-12 13:20:00,195.38,195.75,195.23,195.65,77115.0,181.1873,181.5305,181.0482,181.4377,77115.0
2021-05-12 13:30:00,195.64,196.08,195.52,195.99,28031.0,181.4285,181.8365,181.3172,181.753,28031.0
2021-05-12 13:40:00,195.94,196.0,195.75,195.87,33633.0,181.7067,181.7623,181.5305,181.6418,33633.0
2021-05-12 13:50:00,195.9,196.19,195.77,196.09,31999.0,181.6696,181.9385,181.549,181.8458,31999.0
2021-05-12 14:00:00,196.04,196.27,195.91,196.09,48837.0,181.7994,182.0127,181.6788,181.8458,48837.0
2021-05-12 14:10:00,196.08,196.24,195.79,195.97,65296.0,181.8365,181.9849,181.5676,181.7345,65296.0
2021-05-12 14:20:00,195.99,196.13,195.66,195.93,55999.0,181.753,181.8829,181.447,181.6974,55999.0
2021-05-12 14:30:00,195.91,196.57,195.69,196.33,70594.0,181.6788,182.2909,181.4748,182.0683,70594.0
2021-05-12 14:40:00,196.33,196.56,196.13,196.16,56519.0,182.0683,182.2816,181.8829,181.9107,56519.0
2021-05-12 14:50:00,196.17,196.6,196.06,196.15,48042.0,181.92,182.3187,181.818,181.9014,48042.0
2021-05-12 15:00:00,196.12,196.46,195.82,196.26,109163.0,181.8736,182.1889,181.5954,182.0034,109163.0
2021-05-12 15:10:00,196.33,196.33,195.59,195.61,170636.0,182.0683,182.0683,181.3821,181.4006,170636.0
2021-05-12 15:20:00,195.66,195.94,195.27,195.32,163866.0,181.447,181.7067,181.0853,181.1317,163866.0
2021-05-12 15:30:00,195.31,195.69,195.12,195.55,80981.0,181.1224,181.4748,180.9462,181.345,80981.0
2021-05-12 15:40:00,195.56,196.22,195.41,195.95,148666.0,181.3543,181.9663,181.2152,181.7159,148666.0
2021-05-12 15:50:00,195.93,196.26,195.2,195.53,466367.0,181.6974,182.0034,181.0204,181.3265,466367.0
2021-05-13 09:30:00,197.83,200.2,197.6,200.1,256923.0,183.4594,185.6572,183.2461,185.5645,256923.0
2021-05-13 09:40:00,200.05,201.95,200.02,201.64,233163.0,185.5181,187.2801,185.4903,186.9926,233163.0
2021-05-13 09:50:00,201.58,202.06,201.1,201.64,168002.0,186.937,187.3821,186.4918,186.9926,168002.0
2021-05-13 10:00:00,201.75,201.96,201.06,201.14,85391.0,187.0946,187.2894,186.4547,186.5289,85391.0
2021-05-13 10:10:00,201.17,202.58,201.13,202.42,153103.0,186.5568,187.8643,186.5197,187.716,153103.0
2021-05-13 10:20:00,202.39,202.75,201.45,201.71,62498.0,187.6881,188.022,186.8164,187.0575,62498.0
2021-05-13 10:30:00,201.73,201.85,201.33,201.6,53653.0,187.0761,187.1874,186.7051,186.9555,53653.0
2021-05-13 10:40:00,201.67,201.86,201.15,201.42,70099.0,187.0204,187.1966,186.5382,186.7886,70099.0
2021-05-13 10:50:00,201.44,201.65,200.91,201.65,52310.0,186.8071,187.0019,186.3156,187.0019,52310.0
2021-05-13 11:00:00,201.65,201.65,200.4,200.47,78099.0,187.0019,187.0019,185.8427,185.9076,78099.0
2021-05-13 11:10:00,200.48,201.2,200.34,201.13,58483.0,185.9169,186.5846,185.787,186.5197,58483.0
2021-05-13 11:20:00,201.09,201.52,200.63,200.65,42148.0,186.4826,186.8813,186.056,186.0745,42148.0
2021-05-13 11:30:00,200.73,200.76,200.15,200.71,58282.0,186.1487,186.1765,185.6109,186.1302,58282.0
2021-05-13 11:40:00,200.7,200.7,199.86,200.49,50368.0,186.1209,186.1209,185.3419,185.9262,50368.0
2021-05-13 11:50:00,200.43,200.55,199.95,200.07,42418.0,185.8705,185.9818,185.4254,185.5367,42418.0
2021-05-13 12:00:00,200.14,200.51,199.87,200.39,45016.0,185.6016,185.9447,185.3512,185.8334,45016.0
2021-05-13 12:10:00,200.42,201.1,200.42,200.99,51438.0,185.8612,186.4918,185.8612,186.3898,51438.0
2021-05-13 12:20:00,201.0,201.29,200.75,201.19,30449.0,186.3991,186.668,186.1673,186.5753,30449.0
2021-05-13 12:30:00,201.21,201.58,201.21,201.26,36965.0,186.5939,186.937,186.5939,186.6402,36965.0
2021-05-13 12:40:00,201.3,201.82,201.19,201.79,33208.0,186.6773,187.1595,186.5753,187.1317,33208.0
2021-05-13 12:50:00,201.83,201.9,200.7,201.1,48869.0,187.1688,187.2337,186.1209,186.4918,48869.0
2021-05-13 13:00:00,201.07,201.15,200.61,200.9,26318.0,186.464,186.5382,186.0374,186.3064,26318.0
2021-05-13 13:10:00,200.86,201.4,200.59,200.69,33633.0,186.2693,186.77,186.0189,186.1116,33633.0
2021-05-13 13:20:00,200.67,200.8,199.87,200.0,53814.0,186.0931,186.2136,185.3512,185.4717,53814.0
2021-05-13 13:30:00,199.96,200.04,199.33,199.68,53051.0,185.4347,185.5088,184.8504,185.175,53051.0
2021-05-13 13:40:00,199.73,199.88,199.36,199.37,37630.0,185.2214,185.3605,184.8782,184.8875,37630.0
2021-05-13 13:50:00,199.43,200.09,199.43,199.96,38833.0,184.9432,185.5552,184.9432,185.4347,38833.0
2021-05-13 14:00:00,199.96,200.85,199.95,200.67,23965.0,185.4347,186.26,185.4254,186.0931,23965.0
2021-05-13 14:10:00,200.68,200.94,200.56,200.6,33103.0,186.1024,186.3435,185.9911,186.0282,33103.0
2021-05-13 14:20:00,200.56,201.32,200.43,201.32,28144.0,185.9911,186.6959,185.8705,186.6959,28144.0
2021-05-13 14:30:00,201.36,201.86,201.11,201.54,35031.0,186.733,187.1966,186.5011,186.8999,35031.0
2021-05-13 14:40:00,201.6,201.62,200.9,201.22,42289.0,186.9555,186.9741,186.3064,186.6031,42289.0
2021-05-13 14:50:00,201.18,201.18,200.8,200.82,31972.0,186.566,186.566,186.2136,186.2322,31972.0
2021-05-13 15:00:00,200.83,201.49,200.74,201.36,61127.0,186.2415,186.8535,186.158,186.733,61127.0
2021-05-13 15:10:00,201.37,201.48,201.03,201.13,38701.0,186.7422,186.8442,186.4269,186.5197,38701.0
2021-05-13 15:20:00,201.17,201.29,200.82,201.25,49535.0,186.5568,186.668,186.2322,186.6309,49535.0
2021-05-13 15:30:00,201.24,201.34,200.88,200.88,80693.0,186.6217,186.7144,186.2878,186.2878,80693.0
2021-05-13 15:40:00,200.9,201.56,200.88,201.1,127421.0,186.3064,186.9184,186.2878,186.4918,127421.0
2021-05-13 15:50:00,201.13,201.18,200.19,200.3,291086.0,186.5197,186.566,185.6479,185.75,291086.0
2021-05-14 09:30:00,201.71,202.22,199.73,200.54,145540.0,187.0575,187.5305,185.2214,185.9725,145540.0
2021-05-14 09:40:00,200.61,201.14,200.24,200.75,69322.0,186.0374,186.5289,185.6943,186.1673,69322.0
2021-05-14 09:50:00,200.79,201.26,200.55,200.84,77960.0,186.2044,186.6402,185.9818,186.2507,77960.0
2021-05-14 10:00:00,200.88,201.08,199.71,199.74,69025.0,186.2878,186.4733,185.2028,185.2306,69025.0
2021-05-14 10:10:00,199.7,199.95,198.91,199.04,83773.0,185.1935,185.4254,184.4609,184.5815,83773.0
2021-05-14 10:20:00,199.0,199.42,197.95,197.97,146757.0,184.5444,184.9339,183.5707,183.5892,146757.0
2021-05-14 10:30:00,198.0,198.22,197.53,197.65,127002.0,183.617,183.821,183.1812,183.2925,127002.0
2021-05-14 10:40:00,197.67,198.85,197.22,198.78,97906.0,183.311,184.4053,182.8937,184.3404,97906.0
2021-05-14 10:50:00,198.78,198.78,197.9,198.14,99061.0,184.3404,184.3404,183.5243,183.7469,99061.0
2021-05-14 11:00:00,198.17,198.81,197.75,198.56,63596.0,183.7747,184.3682,183.3852,184.1364,63596.0
2021-05-14 11:10:00,198.59,199.0,198.58,198.73,40767.0,184.1642,184.5444,184.1549,184.294,40767.0
2021-05-14 11:20:00,198.73,198.9,198.47,198.7,36251.0,184.294,184.4517,184.0529,184.2662,36251.0
2021-05-14 11:30:00,198.69,198.72,198.33,198.4,30528.0,184.2569,184.2847,183.9231,183.988,30528.0
2021-05-14 11:40:00,198.38,198.86,198.35,198.78,35985.0,183.9694,184.4146,183.9416,184.3404,35985.0
2021-05-14 11:50:00,198.75,198.8,198.43,198.56,31366.0,184.3125,184.3589,184.0158,184.1364,31366.0
2021-05-14 12:00:00,198.58,198.64,198.22,198.28,36422.0,184.1549,184.2105,183.821,183.8767,36422.0
2021-05-14 12:10:00,198.27,198.35,198.05,198.15,27130.0,183.8674,183.9416,183.6634,183.7561,27130.0
2021-05-14 12:20:00,198.15,198.31,198.03,198.1,42924.0,183.7561,183.9045,183.6449,183.7098,42924.0
2021-05-14 12:30:00,198.12,198.8,198.11,198.64,38617.0,183.7283,184.3589,183.719,184.2105,38617.0
2021-05-14 12:40:00,198.63,198.72,198.22,198.44,64166.0,184.2013,184.2847,183.821,184.0251,64166.0
2021-05-14 12:50:00,198.45,198.72,198.31,198.34,31126.0,184.0343,184.2847,183.9045,183.9323,31126.0
2021-05-14 13:00:00,198.32,198.52,198.01,198.06,31100.0,183.9138,184.0993,183.6263,183.6727,31100.0
2021-05-14 13:10:00,198.08,198.28,197.84,197.84,36197.0,183.6912,183.8767,183.4687,183.4687,36197.0
2021-05-14 13:20:00,197.82,198.25,197.67,198.0,54360.0,183.4501,183.8489,183.311,183.617,54360.0
2021-05-14 13:30:00,197.97,198.49,197.97,198.35,67082.0,183.5892,184.0714,183.5892,183.9416,67082.0
2021-05-14 13:40:00,198.33,198.8,198.32,198.77,27416.0,183.9231,184.3589,183.9138,184.3311,27416.0
2021-05-14 13:50:00,198.79,198.99,198.67,198.71,63343.0,184.3496,184.5351,184.2384,184.2755,63343.0
2021-05-14 14:00:00,198.75,199.0,198.73,198.99,23266.0,184.3125,184.5444,184.294,184.5351,23266.0
2021-05-14 14:10:00,198.97,199.12,198.85,198.94,17824.0,184.5166,184.6557,184.4053,184.4887,17824.0
2021-05-14 14:20:00,198.92,198.95,198.49,198.53,23327.0,184.4702,184.498,184.0714,184.1085,23327.0
2021-05-14 14:30:00,198.52,199.0,198.46,198.91,41819.0,184.0993,184.5444,184.0436,184.4609,41819.0
2021-05-14 14:40:00,198.89,199.36,198.89,199.29,34264.0,184.4424,184.8782,184.4424,184.8133,34264.0
2021-05-14 14:50:00,199.3,199.41,198.88,198.94,32613.0,184.8226,184.9246,184.4331,184.4887,32613.0
2021-05-14 15:00:00,198.91,198.96,198.49,198.65,28194.0,184.4609,184.5073,184.0714,184.2198,28194.0
2021-05-14 15:10:00,198.69,198.96,198.64,198.9,42004.0,184.2569,184.5073,184.2105,184.4517,42004.0
2021-05-14 15:20:00,198.9,198.98,198.55,198.61,39769.0,184.4517,184.5258,184.1271,184.1827,39769.0
2021-05-14 15:30:00,198.63,198.9,198.47,198.74,81854.0,184.2013,184.4517,184.0529,184.3033,81854.0
2021-05-14 15:40:00,198.74,199.14,198.73,199.0,81918.0,184.3033,184.6742,184.294,184.5444,81918.0
2021-05-14 15:50:00,199.01,199.14,198.77,198.78,218720.0,184.5537,184.6742,184.3311,184.3404,218720.0
2021-05-17 09:30:00,197.64,198.7,196.06,196.06,179642.0,183.2832,184.2662,181.818,181.818,179642.0
2021-05-17 09:40:00,196.04,196.04,194.06,194.28,146239.0,181.7994,181.7994,179.9632,180.1673,146239.0
2021-05-17 09:50:00,194.17,194.46,193.72,194.46,152918.0,180.0652,180.3342,179.6479,180.3342,152918.0
2021-05-17 10:00:00,194.42,194.91,193.9,194.16,240495.0,180.2971,180.7515,179.8149,180.056,240495.0
2021-05-17 10:10:00,194.11,195.1,193.76,194.76,171848.0,180.0096,180.9277,179.685,180.6124,171848.0
2021-05-17 10:20:00,194.71,194.85,193.89,193.92,89994.0,180.566,180.6958,179.8056,179.8334,89994.0
2021-05-17 10:30:00,193.94,194.17,192.87,193.81,163393.0,179.852,180.0652,178.8597,179.7314,163393.0
2021-05-17 10:40:00,193.87,194.43,193.71,193.99,82740.0,179.787,180.3064,179.6387,179.8983,82740.0
2021-05-17 10:50:00,194.01,194.17,193.46,193.66,121658.0,179.9169,180.0652,179.4068,179.5923,121658.0
2021-05-17 11:00:00,193.67,194.04,193.28,193.41,60122.0,179.6016,179.9447,179.2399,179.3605,60122.0
2021-05-17 11:10:00,193.39,193.43,192.81,192.85,224051.0,179.3419,179.379,178.804,178.8411,224051.0
2021-05-17 11:20:00,192.86,193.18,192.62,192.7,109141.0,178.8504,179.1472,178.6278,178.702,109141.0
2021-05-17 11:30:00,192.69,193.11,192.63,192.88,172836.0,178.6928,179.0822,178.6371,178.869,172836.0
2021-05-17 11:40:00,192.86,193.05,192.63,193.0,74858.0,178.8504,179.0266,178.6371,178.9802,74858.0
2021-05-17 11:50:00,192.97,192.97,192.61,192.65,78665.0,178.9524,178.9524,178.6186,178.6557,78665.0
2021-05-17 12:00:00,192.62,192.65,192.13,192.24,111267.0,178.6278,178.6557,178.1734,178.2754,111267.0
2021-05-17 12:10:00,192.23,192.77,192.15,192.54,87988.0,178.2662,178.7669,178.192,178.5537,87988.0
2021-05-17 12:20:00,192.54,193.08,192.54,193.08,97932.0,178.5537,179.0544,178.5537,179.0544,97932.0
2021-05-17 12:30:00,193.08,193.23,192.83,192.96,45652.0,179.0544,179.1935,178.8226,178.9431,45652.0
2021-05-17 12:40:00,192.98,193.1,192.86,192.9,71899.0,178.9617,179.073,178.8504,178.8875,71899.0
2021-05-17 12:50:00,192.94,193.11,192.81,192.91,51688.0,178.9246,179.0822,178.804,178.8968,51688.0
2021-05-17 13:00:00,192.88,193.5,192.82,193.17,130603.0,178.869,179.4439,178.8133,179.1379,130603.0
2021-05-17 13:10:00,193.15,193.76,193.03,193.34,91844.0,179.1193,179.685,179.0081,179.2955,91844.0
2021-05-17 13:20:00,193.37,193.4,193.04,193.23,36354.0,179.3234,179.3512,179.0173,179.1935,36354.0
2021-05-17 13:30:00,193.26,193.44,193.07,193.13,44569.0,179.2213,179.3883,179.0452,179.1008,44569.0
2021-05-17 13:40:00,193.14,193.35,192.88,193.26,58152.0,179.1101,179.3048,178.869,179.2213,58152.0
2021-05-17 13:50:00,193.24,193.4,193.09,193.33,37253.0,179.2028,179.3512,179.0637,179.2863,37253.0
2021-05-17 14:00:00,193.36,193.75,193.3,193.66,46238.0,179.3141,179.6758,179.2584,179.5923,46238.0
2021-05-17 14:10:00,193.69,193.94,193.64,193.73,71325.0,179.6201,179.852,179.5737,179.6572,71325.0
2021-05-17 14:20:00,193.73,194.03,193.55,193.98,57833.0,179.6572,179.9354,179.4903,179.889,57833.0
2021-05-17 14:30:00,193.96,194.29,193.75,193.75,66299.0,179.8705,180.1765,179.6758,179.6758,66299.0
2021-05-17 14:40:00,193.75,194.0,193.54,193.82,82429.0,179.6758,179.9076,179.481,179.7407,82429.0
2021-05-17 14:50:00,193.78,194.22,193.68,194.2,65374.0,179.7036,180.1116,179.6108,180.0931,65374.0
2021-05-17 15:00:00,194.24,194.4,194.0,194.34,66142.0,180.1302,180.2785,179.9076,180.2229,66142.0
2021-05-17 15:10:00,194.34,194.47,194.04,194.13,44898.0,180.2229,180.3435,179.9447,180.0282,44898.0
2021-05-17 15:20:00,194.15,194.22,194.04,194.1,65224.0,180.0467,180.1116,179.9447,180.0003,65224.0
2021-05-17 15:30:00,194.1,194.1,193.74,194.01,133414.0,180.0003,180.0003,179.6665,179.9169,133414.0
2021-05-17 15:40:00,194.05,194.46,193.97,194.07,109894.0,179.954,180.3342,179.8798,179.9725,109894.0
2021-05-17 15:50:00,194.09,194.33,193.61,194.14,370585.0,179.9911,180.2136,179.5459,180.0374,370585.0
2021-05-18 09:30:00,194.0,195.06,193.57,194.54,277160.0,179.9076,180.8906,179.5088,180.4084,277160.0
2021-05-18 09:40:00,194.56,196.0,193.9,194.13,174457.0,180.4269,181.7623,179.8149,180.0282,174457.0
2021-05-18 09:50:00,194.21,194.45,193.37,193.41,161905.0,180.1023,180.3249,179.3234,179.3605,161905.0
2021-05-18 10:00:00,193.45,193.45,192.28,192.92,146191.0,179.3975,179.3975,178.3125,178.906,146191.0
2021-05-18 10:10:00,192.91,193.03,192.48,192.57,105968.0,178.8968,179.0081,178.498,178.5815,105968.0
2021-05-18 10:20:00,192.6,193.23,192.4,193.16,92997.0,178.6093,179.1935,178.4238,179.1286,92997.0
2021-05-18 10:30:00,193.19,193.19,192.19,192.24,75798.0,179.1564,179.1564,178.2291,178.2754,75798.0
2021-05-18 10:40:00,192.25,192.47,191.72,192.21,96832.0,178.2847,178.4887,177.7932,178.2476,96832.0
2021-05-18 10:50:00,192.21,193.16,192.2,193.03,65652.0,178.2476,179.1286,178.2383,179.0081,65652.0
2021-05-18 11:00:00,193.02,193.15,192.64,193.0,52102.0,178.9988,179.1193,178.6464,178.9802,52102.0
2021-05-18 11:10:00,193.02,193.44,193.02,193.24,53880.0,178.9988,179.3883,178.9988,179.2028,53880.0
2021-05-18 11:20:00,193.25,193.43,193.1,193.28,36064.0,179.2121,179.379,179.073,179.2399,36064.0
2021-05-18 11:30:00,193.25,193.66,193.14,193.62,62359.0,179.2121,179.5923,179.1101,179.5552,62359.0
2021-05-18 11:40:00,193.64,193.64,193.19,193.38,57788.0,179.5737,179.5737,179.1564,179.3326,57788.0
2021-05-18 11:50:00,193.41,193.64,192.95,193.03,92992.0,179.3605,179.5737,178.9339,179.0081,92992.0
2021-05-18 12:00:00,192.99,193.17,192.91,192.98,68329.0,178.971,179.1379,178.8968,178.9617,68329.0
2021-05-18 12:10:00,192.91,193.26,192.82,193.09,128239.0,178.8968,179.2213,178.8133,179.0637,128239.0
2021-05-18 12:20:00,193.12,193.16,192.44,192.59,81076.0,179.0915,179.1286,178.4609,178.6,81076.0
2021-05-18 12:30:00,192.58,192.96,192.25,192.75,256821.0,178.5907,178.9431,178.2847,178.7484,256821.0
2021-05-18 12:40:00,192.7,192.81,192.5,192.77,38415.0,178.702,178.804,178.5166,178.7669,38415.0
2021-05-18 12:50:00,192.76,192.99,192.73,192.83,53058.0,178.7577,178.971,178.7298,178.8226,53058.0
2021-05-18 13:00:00,192.83,192.91,192.56,192.7,32191.0,178.8226,178.8968,178.5722,178.702,32191.0
2021-05-18 13:10:00,192.7,192.86,192.5,192.56,68150.0,178.702,178.8504,178.5166,178.5722,68150.0
2021-05-18 13:20:00,192.59,193.09,192.56,193.07,81945.0,178.6,179.0637,178.5722,179.0452,81945.0
2021-05-18 13:30:00,193.13,193.44,192.96,193.13,90916.0,179.1008,179.3883,178.9431,179.1008,90916.0
2021-05-18 13:40:00,193.14,193.62,193.14,193.52,59076.0,179.1101,179.5552,179.1101,179.4625,59076.0
2021-05-18 13:50:00,193.52,193.76,193.28,193.28,63840.0,179.4625,179.685,179.2399,179.2399,63840.0
2021-05-18 14:00:00,193.26,193.46,193.21,193.28,42502.0,179.2213,179.4068,179.175,179.2399,42502.0
2021-05-18 14:10:00,193.3,193.42,193.13,193.34,27860.0,179.2584,179.3697,179.1008,179.2955,27860.0
2021-05-18 14:20:00,193.38,193.43,193.11,193.16,35952.0,179.3326,179.379,179.0822,179.1286,35952.0
2021-05-18 14:30:00,193.18,193.43,192.99,193.09,54058.0,179.1472,179.379,178.971,179.0637,54058.0
2021-05-18 14:40:00,193.09,193.13,192.78,192.97,98254.0,179.0637,179.1008,178.7762,178.9524,98254.0
2021-05-18 14:50:00,192.95,193.85,192.9,193.85,87827.0,178.9339,179.7685,178.8875,179.7685,87827.0
2021-05-18 15:00:00,193.86,193.87,193.45,193.63,87433.0,179.7778,179.787,179.3975,179.5645,87433.0
2021-05-18 15:10:00,193.64,193.65,193.27,193.53,53856.0,179.5737,179.583,179.2306,179.4717,53856.0
2021-05-18 15:20:00,193.51,193.9,193.51,193.86,60763.0,179.4532,179.8149,179.4532,179.7778,60763.0
2021-05-18 15:30:00,193.87,194.1,193.59,193.94,98318.0,179.787,180.0003,179.5274,179.852,98318.0
2021-05-18 15:40:00,193.93,194.16,193.23,193.43,152628.0,179.8427,180.056,179.1935,179.379,152628.0
2021-05-18 15:50:00,193.46,193.62,192.64,192.67,351461.0,179.4068,179.5552,178.6464,178.6742,351461.0
2021-05-19 09:30:00,189.54,190.0,187.11,188.84,461460.0,175.7716,176.1982,173.5181,175.1224,461460.0
2021-05-19 09:40:00,188.91,191.29,188.46,189.75,352879.0,175.1873,177.3945,174.77,175.9663,352879.0
2021-05-19 09:50:00,189.72,191.65,189.38,190.21,221460.0,175.9385,177.7283,175.6232,176.3929,221460.0
2021-05-19 10:00:00,190.21,190.22,188.75,189.34,221872.0,176.3929,176.4022,175.039,175.5861,221872.0
2021-05-19 10:10:00,189.34,189.44,188.1,188.53,205933.0,175.5861,175.6788,174.4362,174.8349,205933.0
2021-05-19 10:20:00,188.5,188.5,187.1,187.67,183630.0,174.8071,174.8071,173.5088,174.0374,183630.0
2021-05-19 10:30:00,187.64,188.06,186.38,186.45,183442.0,174.0096,174.3991,172.8411,172.906,183442.0
2021-05-19 10:40:00,186.46,187.41,186.38,187.28,104017.0,172.9153,173.7963,172.8411,173.6757,104017.0
2021-05-19 10:50:00,187.28,188.25,187.17,188.07,139965.0,173.6757,174.5753,173.5737,174.4084,139965.0
2021-05-19 11:00:00,188.02,188.11,187.3,187.97,101600.0,174.362,174.4455,173.6943,174.3156,101600.0
2021-05-19 11:10:00,187.94,188.8,187.76,188.03,107044.0,174.2878,175.0853,174.1209,174.3713,107044.0
2021-05-19 11:20:00,188.05,188.58,187.88,188.2,73078.0,174.3898,174.8813,174.2322,174.5289,73078.0
2021-05-19 11:30:00,188.21,188.28,187.89,188.13,106666.0,174.5382,174.6031,174.2414,174.464,106666.0
2021-05-19 11:40:00,188.19,188.73,187.99,188.27,96813.0,174.5196,175.0204,174.3342,174.5938,96813.0
2021-05-19 11:50:00,188.29,188.74,188.14,188.72,87971.0,174.6124,175.0297,174.4733,175.0111,87971.0
2021-05-19 12:00:00,188.7,189.4,188.6,189.33,111792.0,174.9926,175.6417,174.8999,175.5768,111792.0
2021-05-19 12:10:00,189.38,189.47,188.92,189.27,94916.0,175.6232,175.7067,175.1966,175.5212,94916.0
2021-05-19 12:20:00,189.26,189.38,188.83,189.0,77869.0,175.5119,175.6232,175.1131,175.2708,77869.0
2021-05-19 12:30:00,189.02,189.37,188.94,189.22,57179.0,175.2893,175.6139,175.2152,175.4748,57179.0
2021-05-19 12:40:00,189.21,189.33,189.04,189.16,48173.0,175.4655,175.5768,175.3079,175.4192,48173.0
2021-05-19 12:50:00,189.15,189.58,189.11,189.34,51837.0,175.4099,175.8087,175.3728,175.5861,51837.0
2021-05-19 13:00:00,189.4,189.98,189.3,189.88,50256.0,175.6417,176.1796,175.549,176.0869,50256.0
2021-05-19 13:10:00,189.89,190.43,189.86,190.4,62703.0,176.0962,176.5969,176.0683,176.5691,62703.0
2021-05-19 13:20:00,190.35,190.36,189.52,189.7,47002.0,176.5227,176.532,175.753,175.92,47002.0
2021-05-19 13:30:00,189.7,189.84,189.12,189.48,49617.0,175.92,176.0498,175.3821,175.7159,49617.0
2021-05-19 13:40:00,189.53,189.8,189.22,189.75,50636.0,175.7623,176.0127,175.4748,175.9663,50636.0
2021-05-19 13:50:00,189.73,190.04,189.46,189.81,43199.0,175.9478,176.2353,175.6974,176.022,43199.0
2021-05-19 14:00:00,189.75,190.28,189.06,189.67,104851.0,175.9663,176.4578,175.3264,175.8921,104851.0
2021-05-19 14:10:00,189.61,189.82,188.8,188.94,65341.0,175.8365,176.0312,175.0853,175.2152,65341.0
2021-05-19 14:20:00,189.01,190.18,188.96,189.8,75746.0,175.2801,176.3651,175.2337,176.0127,75746.0
2021-05-19 14:30:00,189.83,190.1,189.04,189.11,66826.0,176.0405,176.2909,175.3079,175.3728,66826.0
2021-05-19 14:40:00,189.08,189.12,188.65,188.71,67202.0,175.345,175.3821,174.9462,175.0019,67202.0
2021-05-19 14:50:00,188.73,189.0,188.58,188.64,65610.0,175.0204,175.2708,174.8813,174.937,65610.0
2021-05-19 15:00:00,188.67,188.72,188.17,188.43,70770.0,174.9648,175.0111,174.5011,174.7422,70770.0
2021-05-19 15:10:00,188.4,188.74,188.31,188.44,78163.0,174.7144,175.0297,174.6309,174.7515,78163.0
2021-05-19 15:20:00,188.42,189.14,188.26,188.86,86123.0,174.7329,175.4006,174.5846,175.141,86123.0
2021-05-19 15:30:00,188.92,189.36,188.54,189.35,114915.0,175.1966,175.6047,174.8442,175.5954,114915.0
2021-05-19 15:40:00,189.35,189.53,188.99,189.53,128643.0,175.5954,175.7623,175.2615,175.7623,128643.0
2021-05-19 15:50:00,189.42,190.71,189.37,190.68,371757.0,175.6603,176.8566,175.6139,176.8288,371757.0
2021-05-20 09:30:00,191.76,193.69,191.38,192.52,222951.0,177.8303,179.6201,177.4779,178.5351,222951.0
2021-05-20 09:40:00,192.61,194.09,192.47,193.1,226058.0,178.6186,179.9911,178.4887,179.073,226058.0
2021-05-20 09:50:00,193.08,194.61,192.99,194.3,168137.0,179.0544,180.4733,178.971,180.1858,168137.0
2021-05-20 10:00:00,194.34,194.89,193.26,193.27,108935.0,180.2229,180.7329,179.2213,179.2306,108935.0
2021-05-20 10:10:00,193.32,194.22,193.32,194.1,61615.0,179.277,180.1116,179.277,180.0003,61615.0
2021-05-20 10:20:00,194.13,194.44,193.75,194.13,78055.0,180.0282,180.3156,179.6758,180.0282,78055.0
2021-05-20 10:30:00,194.15,194.23,193.65,194.23,69405.0,180.0467,180.1209,179.583,180.1209,69405.0
2021-05-20 10:40:00,194.26,194.28,193.16,193.49,64438.0,180.1487,180.1673,179.1286,179.4346,64438.0
2021-05-20 10:50:00,193.45,193.94,193.37,193.94,43491.0,179.3975,179.852,179.3234,179.852,43491.0
2021-05-20 11:00:00,193.94,194.15,193.67,193.91,58234.0,179.852,180.0467,179.6016,179.8241,58234.0
2021-05-20 11:10:00,193.94,194.18,193.67,193.73,45846.0,179.852,180.0745,179.6016,179.6572,45846.0
2021-05-20 11:20:00,193.7,194.06,193.5,193.6,68513.0,179.6294,179.9632,179.4439,179.5367,68513.0
2021-05-20 11:30:00,193.59,193.99,193.53,193.81,56573.0,179.5274,179.8983,179.4717,179.7314,56573.0
2021-05-20 11:40:00,193.87,194.52,193.85,194.47,48055.0,179.787,180.3898,179.7685,180.3435,48055.0
2021-05-20 11:50:00,194.46,194.67,194.02,194.15,63611.0,180.3342,180.5289,179.9261,180.0467,63611.0
2021-05-20 12:00:00,194.17,194.23,193.68,194.1,82885.0,180.0652,180.1209,179.6108,180.0003,82885.0
2021-05-20 12:10:00,194.08,194.23,193.8,193.81,48051.0,179.9818,180.1209,179.7221,179.7314,48051.0
2021-05-20 12:20:00,193.77,194.0,193.38,193.45,57823.0,179.6943,179.9076,179.3326,179.3975,57823.0
2021-05-20 12:30:00,193.45,193.71,193.19,193.35,48010.0,179.3975,179.6387,179.1564,179.3048,48010.0
2021-05-20 12:40:00,193.34,193.9,193.23,193.83,36552.0,179.2955,179.8149,179.1935,179.7499,36552.0
2021-05-20 12:50:00,193.79,194.0,193.57,193.87,43790.0,179.7128,179.9076,179.5088,179.787,43790.0
2021-05-20 13:00:00,193.85,193.98,193.69,193.84,34918.0,179.7685,179.889,179.6201,179.7592,34918.0
2021-05-20 13:10:00,193.87,194.25,193.87,194.04,34069.0,179.787,180.1394,179.787,179.9447,34069.0
2021-05-20 13:20:00,194.02,194.29,193.91,193.97,36708.0,179.9261,180.1765,179.8241,179.8798,36708.0
2021-05-20 13:30:00,194.0,194.16,193.8,194.07,49203.0,179.9076,180.056,179.7221,179.9725,49203.0
2021-05-20 13:40:00,194.06,194.3,193.87,194.02,39666.0,179.9632,180.1858,179.787,179.9261,39666.0
2021-05-20 13:50:00,194.01,194.09,193.54,193.81,41733.0,179.9169,179.9911,179.481,179.7314,41733.0
2021-05-20 14:00:00,193.84,194.03,193.67,193.71,40338.0,179.7592,179.9354,179.6016,179.6387,40338.0
2021-05-20 14:10:00,193.73,194.07,193.73,193.95,43691.0,179.6572,179.9725,179.6572,179.8612,43691.0
2021-05-20 14:20:00,193.92,194.13,193.7,194.13,67432.0,179.8334,180.0282,179.6294,180.0282,67432.0
2021-05-20 14:30:00,194.17,194.28,193.86,193.86,33348.0,180.0652,180.1673,179.7778,179.7778,33348.0
2021-05-20 14:40:00,193.86,194.14,193.74,193.93,48862.0,179.7778,180.0374,179.6665,179.8427,48862.0
2021-05-20 14:50:00,193.92,193.98,193.58,193.75,53733.0,179.8334,179.889,179.5181,179.6758,53733.0
2021-05-20 15:00:00,193.76,193.89,193.38,193.61,58260.0,179.685,179.8056,179.3326,179.5459,58260.0
2021-05-20 15:10:00,193.62,193.94,193.54,193.89,42794.0,179.5552,179.852,179.481,179.8056,42794.0
2021-05-20 15:20:00,193.9,194.39,193.63,194.24,62109.0,179.8149,180.2693,179.5645,180.1302,62109.0
2021-05-20 15:30:00,194.22,194.27,193.67,193.79,60464.0,180.1116,180.158,179.6016,179.7128,60464.0
2021-05-20 15:40:00,193.83,193.84,193.55,193.78,114734.0,179.7499,179.7592,179.4903,179.7036,114734.0
2021-05-20 15:50:00,193.73,193.84,193.35,193.44,255435.0,179.6572,179.7592,179.3048,179.3883,255435.0
2021-05-21 09:30:00,194.35,195.87,194.34,195.69,216132.0,180.2322,181.6418,180.2229,181.4748,216132.0
2021-05-21 09:40:00,195.77,195.81,193.8,193.8,71289.0,181.549,181.5861,179.7221,179.7221,71289.0
2021-05-21 09:50:00,193.84,194.61,193.74,194.14,72980.0,179.7592,180.4733,179.6665,180.0374,72980.0
2021-05-21 10:00:00,194.21,194.31,193.29,193.73,77753.0,180.1023,180.1951,179.2492,179.6572,77753.0
2021-05-21 10:10:00,193.74,193.87,193.4,193.5,44614.0,179.6665,179.787,179.3512,179.4439,44614.0
2021-05-21 10:20:00,193.5,193.5,192.8,193.08,42356.0,179.4439,179.4439,178.7948,179.0544,42356.0
2021-05-21 10:30:00,193.07,193.26,192.77,192.95,45450.0,179.0452,179.2213,178.7669,178.9339,45450.0
2021-05-21 10:40:00,192.87,193.09,192.75,192.96,40627.0,178.8597,179.0637,178.7484,178.9431,40627.0
2021-05-21 10:50:00,192.97,193.14,192.75,192.84,49232.0,178.9524,179.1101,178.7484,178.8319,49232.0
2021-05-21 11:00:00,192.91,192.92,192.36,192.62,50502.0,178.8968,178.906,178.3867,178.6278,50502.0
2021-05-21 11:10:00,192.66,192.66,192.23,192.3,40730.0,178.6649,178.6649,178.2662,178.3311,40730.0
2021-05-21 11:20:00,192.3,192.46,191.81,191.84,40724.0,178.3311,178.4795,177.8767,177.9045,40724.0
2021-05-21 11:30:00,191.85,192.22,191.51,191.67,55417.0,177.9138,178.2569,177.5985,177.7468,55417.0
2021-05-21 11:40:00,191.67,192.03,191.66,191.87,38535.0,177.7468,178.0807,177.7376,177.9323,38535.0
2021-05-21 11:50:00,191.86,192.05,191.4,191.5,41499.0,177.923,178.0992,177.4965,177.5892,41499.0
2021-05-21 12:00:00,191.48,192.16,191.46,191.7,51591.0,177.5707,178.2013,177.5521,177.7747,51591.0
2021-05-21 12:10:00,191.7,192.21,191.7,192.09,23927.0,177.7747,178.2476,177.7747,178.1363,23927.0
2021-05-21 12:20:00,192.09,192.3,192.01,192.13,48323.0,178.1363,178.3311,178.0622,178.1734,48323.0
2021-05-21 12:30:00,192.11,192.13,191.47,191.61,35639.0,178.1549,178.1734,177.5614,177.6912,35639.0
2021-05-21 12:40:00,191.64,191.79,191.37,191.41,36566.0,177.719,177.8581,177.4686,177.5057,36566.0
2021-05-21 12:50:00,191.4,191.68,191.33,191.64,34426.0,177.4965,177.7561,177.4315,177.719,34426.0
2021-05-21 13:00:00,191.66,191.73,191.51,191.63,14375.0,177.7376,177.8025,177.5985,177.7098,14375.0
2021-05-21 13:10:00,191.61,191.76,191.51,191.69,22883.0,177.6912,177.8303,177.5985,177.7654,22883.0
2021-05-21 13:20:00,191.67,192.11,191.62,191.91,40384.0,177.7468,178.1549,177.7005,177.9694,40384.0
2021-05-21 13:30:00,191.86,192.05,191.74,192.04,59419.0,177.923,178.0992,177.8118,178.09,59419.0
2021-05-21 13:40:00,191.95,192.05,191.82,191.94,67112.0,178.0065,178.0992,177.886,177.9972,67112.0
2021-05-21 13:50:00,191.93,192.04,191.74,191.84,48185.0,177.988,178.09,177.8118,177.9045,48185.0
2021-05-21 14:00:00,191.9,192.05,191.75,191.92,48251.0,177.9601,178.0992,177.821,177.9787,48251.0
2021-05-21 14:10:00,191.9,192.04,191.55,191.58,59579.0,177.9601,178.09,177.6356,177.6634,59579.0
2021-05-21 14:20:00,191.59,191.67,191.34,191.57,44456.0,177.6727,177.7468,177.4408,177.6541,44456.0
2021-05-21 14:30:00,191.57,192.03,191.52,191.84,59486.0,177.6541,178.0807,177.6077,177.9045,59486.0
2021-05-21 14:40:00,191.84,192.4,191.77,192.02,56870.0,177.9045,178.4238,177.8396,178.0714,56870.0
2021-05-21 14:50:00,192.01,192.09,191.75,191.89,68509.0,178.0622,178.1363,177.821,177.9509,68509.0
2021-05-21 15:00:00,191.9,191.97,191.69,191.77,70188.0,177.9601,178.0251,177.7654,177.8396,70188.0
2021-05-21 15:10:00,191.75,192.18,191.72,192.17,73449.0,177.821,178.2198,177.7932,178.2105,73449.0
2021-05-21 15:20:00,192.14,192.53,192.1,192.46,49355.0,178.1827,178.5444,178.1456,178.4795,49355.0
2021-05-21 15:30:00,192.45,192.46,192.15,192.38,59487.0,178.4702,178.4795,178.192,178.4053,59487.0
2021-05-21 15:40:00,192.38,192.46,192.08,192.39,94271.0,178.4053,178.4795,178.1271,178.4145,94271.0
2021-05-21 15:50:00,192.47,192.84,192.35,192.46,336235.0,178.4887,178.8319,178.3775,178.4795,336235.0
2021-05-24 09:30:00,193.24,193.52,192.01,192.2,199892.0,179.2028,179.4625,178.0622,178.2383,199892.0
2021-05-24 09:40:00,192.23,192.76,191.86,192.35,102759.0,178.2662,178.7577,177.923,178.3775,102759.0
2021-05-24 09:50:00,192.31,192.52,191.6,192.48,76447.0,178.3404,178.5351,177.6819,178.498,76447.0
2021-05-24 10:00:00,192.46,193.18,192.11,193.18,102050.0,178.4795,179.1472,178.1549,179.1472,102050.0
2021-05-24 10:10:00,193.17,193.18,192.16,192.27,56276.0,179.1379,179.1472,178.2013,178.3033,56276.0
2021-05-24 10:20:00,192.28,192.6,191.91,192.1,53901.0,178.3125,178.6093,177.9694,178.1456,53901.0
2021-05-24 10:30:00,192.1,192.59,192.09,192.48,72666.0,178.1456,178.6,178.1363,178.498,72666.0
2021-05-24 10:40:00,192.49,193.07,192.42,192.77,58603.0,178.5073,179.0452,178.4424,178.7669,58603.0
2021-05-24 10:50:00,192.78,193.21,192.69,193.12,43825.0,178.7762,179.175,178.6928,179.0915,43825.0
2021-05-24 11:00:00,193.16,193.2,192.74,192.92,58572.0,179.1286,179.1657,178.7391,178.906,58572.0
2021-05-24 11:10:00,192.99,193.02,192.69,192.75,30703.0,178.971,178.9988,178.6928,178.7484,30703.0
2021-05-24 11:20:00,192.73,192.76,192.52,192.62,32904.0,178.7298,178.7577,178.5351,178.6278,32904.0
2021-05-24 11:30:00,192.61,192.98,192.45,192.72,36776.0,178.6186,178.9617,178.4702,178.7206,36776.0
2021-05-24 11:40:00,192.73,192.91,192.7,192.83,30380.0,178.7298,178.8968,178.702,178.8226,30380.0
2021-05-24 11:50:00,192.83,192.83,192.51,192.56,21218.0,178.8226,178.8226,178.5258,178.5722,21218.0
2021-05-24 12:00:00,192.56,192.57,192.32,192.39,25882.0,178.5722,178.5815,178.3496,178.4145,25882.0
2021-05-24 12:10:00,192.37,192.52,191.92,191.96,39748.0,178.396,178.5351,177.9787,178.0158,39748.0
2021-05-24 12:20:00,191.95,192.04,191.84,191.99,32793.0,178.0065,178.09,177.9045,178.0436,32793.0
2021-05-24 12:30:00,191.99,192.1,191.94,192.01,21280.0,178.0436,178.1456,177.9972,178.0622,21280.0
2021-05-24 12:40:00,192.02,192.04,191.83,191.86,34327.0,178.0714,178.09,177.8952,177.923,34327.0
2021-05-24 12:50:00,191.87,191.98,191.65,191.79,27510.0,177.9323,178.0343,177.7283,177.8581,27510.0
2021-05-24 13:00:00,191.77,191.83,191.63,191.74,26810.0,177.8396,177.8952,177.7098,177.8118,26810.0
2021-05-24 13:10:00,191.76,191.87,191.69,191.81,21221.0,177.8303,177.9323,177.7654,177.8767,21221.0
2021-05-24 13:20:00,191.81,192.05,191.75,192.0,32629.0,177.8767,178.0992,177.821,178.0529,32629.0
2021-05-24 13:30:00,191.99,192.03,191.83,191.93,33993.0,178.0436,178.0807,177.8952,177.988,33993.0
2021-05-24 13:40:00,191.97,192.34,191.91,192.21,66606.0,178.0251,178.3682,177.9694,178.2476,66606.0
2021-05-24 13:50:00,192.23,192.27,191.96,192.02,52665.0,178.2662,178.3033,178.0158,178.0714,52665.0
2021-05-24 14:00:00,191.99,192.03,191.87,191.88,33284.0,178.0436,178.0807,177.9323,177.9416,33284.0
2021-05-24 14:10:00,191.87,192.18,191.86,192.03,31760.0,177.9323,178.2198,177.923,178.0807,31760.0
2021-05-24 14:20:00,192.02,192.08,191.77,191.77,30329.0,178.0714,178.1271,177.8396,177.8396,30329.0
2021-05-24 14:30:00,191.78,191.85,191.54,191.58,43730.0,177.8489,177.9138,177.6263,177.6634,43730.0
2021-05-24 14:40:00,191.58,191.9,191.56,191.63,39758.0,177.6634,177.9601,177.6448,177.7098,39758.0
2021-05-24 14:50:00,191.65,191.7,191.53,191.61,34388.0,177.7283,177.7747,177.617,177.6912,34388.0
2021-05-24 15:00:00,191.6,191.74,191.4,191.74,44392.0,177.6819,177.8118,177.4965,177.8118,44392.0
2021-05-24 15:10:00,191.71,191.75,191.3,191.31,45777.0,177.7839,177.821,177.4037,177.413,45777.0
2021-05-24 15:20:00,191.3,191.59,191.3,191.51,50691.0,177.4037,177.6727,177.4037,177.5985,50691.0
2021-05-24 15:30:00,191.52,191.58,191.35,191.35,69631.0,177.6077,177.6634,177.4501,177.4501,69631.0
2021-05-24 15:40:00,191.35,191.43,191.01,191.21,95064.0,177.4501,177.5243,177.1348,177.3203,95064.0
2021-05-24 15:50:00,191.2,191.23,190.51,190.67,239397.0,177.311,177.3388,176.6711,176.8195,239397.0
2021-05-25 09:30:00,191.17,192.32,190.84,191.11,186909.0,177.2832,178.3496,176.9771,177.2275,186909.0
2021-05-25 09:40:00,191.16,191.33,190.66,190.84,98299.0,177.2739,177.4315,176.8102,176.9771,98299.0
2021-05-25 09:50:00,190.83,191.73,190.67,191.36,80290.0,176.9679,177.8025,176.8195,177.4594,80290.0
2021-05-25 10:00:00,191.23,191.44,190.81,190.92,53156.0,177.3388,177.5336,176.9493,177.0513,53156.0
2021-05-25 10:10:00,190.96,191.21,190.61,190.9,72715.0,177.0884,177.3203,176.7638,177.0328,72715.0
2021-05-25 10:20:00,190.89,191.67,190.74,191.43,104614.0,177.0235,177.7468,176.8844,177.5243,104614.0
2021-05-25 10:30:00,191.41,192.19,191.4,191.74,116051.0,177.5057,178.2291,177.4965,177.8118,116051.0
2021-05-25 10:40:00,191.76,192.36,191.76,192.25,64071.0,177.8303,178.3867,177.8303,178.2847,64071.0
2021-05-25 10:50:00,192.23,192.84,192.16,192.6,74627.0,178.2662,178.8319,178.2013,178.6093,74627.0
2021-05-25 11:00:00,192.61,192.61,191.98,192.2,43535.0,178.6186,178.6186,178.0343,178.2383,43535.0
2021-05-25 11:10:00,192.21,192.43,191.64,191.66,41173.0,178.2476,178.4516,177.719,177.7376,41173.0
2021-05-25 11:20:00,191.62,191.84,191.5,191.65,53753.0,177.7005,177.9045,177.5892,177.7283,53753.0
2021-05-25 11:30:00,191.67,192.03,191.66,191.97,36330.0,177.7468,178.0807,177.7376,178.0251,36330.0
2021-05-25 11:40:00,191.93,192.6,191.93,192.44,39927.0,177.988,178.6093,177.988,178.4609,39927.0
2021-05-25 11:50:00,192.49,192.51,192.12,192.38,31663.0,178.5073,178.5258,178.1642,178.4053,31663.0
2021-05-25 12:00:00,192.37,192.6,192.3,192.6,29761.0,178.396,178.6093,178.3311,178.6093,29761.0
2021-05-25 12:10:00,192.62,193.06,192.36,193.06,196660.0,178.6278,179.0359,178.3867,179.0359,196660.0
2021-05-25 12:20:00,193.07,193.33,192.88,192.88,38481.0,179.0452,179.2863,178.869,178.869,38481.0
2021-05-25 12:30:00,192.9,193.15,192.9,193.07,28961.0,178.8875,179.1193,178.8875,179.0452,28961.0
2021-05-25 12:40:00,193.06,193.08,192.8,192.8,21335.0,179.0359,179.0544,178.7948,178.7948,21335.0
2021-05-25 12:50:00,192.81,192.89,192.54,192.56,23012.0,178.804,178.8782,178.5537,178.5722,23012.0
2021-05-25 13:00:00,192.54,192.58,192.24,192.47,27030.0,178.5537,178.5907,178.2754,178.4887,27030.0
2021-05-25 13:10:00,192.44,192.73,192.4,192.58,28018.0,178.4609,178.7298,178.4238,178.5907,28018.0
2021-05-25 13:20:00,192.64,192.81,192.52,192.79,22575.0,178.6464,178.804,178.5351,178.7855,22575.0
2021-05-25 13:30:00,192.79,192.93,192.51,192.74,35965.0,178.7855,178.9153,178.5258,178.7391,35965.0
2021-05-25 13:40:00,192.76,192.87,192.52,192.62,28134.0,178.7577,178.8597,178.5351,178.6278,28134.0
2021-05-25 13:50:00,192.61,192.8,192.53,192.56,27574.0,178.6186,178.7948,178.5444,178.5722,27574.0
2021-05-25 14:00:00,192.56,192.81,192.39,192.74,26462.0,178.5722,178.804,178.4145,178.7391,26462.0
2021-05-25 14:10:00,192.73,192.94,192.65,192.81,26696.0,178.7298,178.9246,178.6557,178.804,26696.0
2021-05-25 14:20:00,192.83,192.99,192.72,192.88,28019.0,178.8226,178.971,178.7206,178.869,28019.0
2021-05-25 14:30:00,192.88,193.11,192.87,192.9,29181.0,178.869,179.0822,178.8597,178.8875,29181.0
2021-05-25 14:40:00,192.93,192.98,192.67,192.7,28475.0,178.9153,178.9617,178.6742,178.702,28475.0
2021-05-25 14:50:00,192.71,192.75,192.49,192.65,24766.0,178.7113,178.7484,178.5073,178.6557,24766.0
2021-05-25 15:00:00,192.64,192.7,192.54,192.57,24742.0,178.6464,178.702,178.5537,178.5815,24742.0
2021-05-25 15:10:00,192.57,192.58,192.28,192.48,53100.0,178.5815,178.5907,178.3125,178.498,53100.0
2021-05-25 15:20:00,192.48,192.74,192.45,192.58,30345.0,178.498,178.7391,178.4702,178.5907,30345.0
2021-05-25 15:30:00,192.59,192.92,192.5,192.91,69164.0,178.6,178.906,178.5166,178.8968,69164.0
2021-05-25 15:40:00,192.9,193.28,192.76,192.92,110248.0,178.8875,179.2399,178.7577,178.906,110248.0
2021-05-25 15:50:00,192.9,193.13,192.62,193.02,199662.0,178.8875,179.1008,178.6278,178.9988,199662.0
2021-05-26 09:30:00,192.59,193.96,192.52,193.89,150456.0,178.6,179.8705,178.5351,179.8056,150456.0
2021-05-26 09:40:00,193.88,194.25,193.46,193.75,96523.0,179.7963,180.1394,179.4068,179.6758,96523.0
2021-05-26 09:50:00,193.7,194.2,193.4,193.49,62385.0,179.6294,180.0931,179.3512,179.4346,62385.0
2021-05-26 10:00:00,193.51,193.85,193.07,193.15,60358.0,179.4532,179.7685,179.0452,179.1193,60358.0
2021-05-26 10:10:00,193.16,193.46,193.06,193.39,55623.0,179.1286,179.4068,179.0359,179.3419,55623.0
2021-05-26 10:20:00,193.4,193.82,193.23,193.23,62480.0,179.3512,179.7407,179.1935,179.1935,62480.0
2021-05-26 10:30:00,193.27,193.71,193.27,193.6,43652.0,179.2306,179.6387,179.2306,179.5367,43652.0
2021-05-26 10:40:00,193.59,193.67,193.25,193.5,49350.0,179.5274,179.6016,179.2121,179.4439,49350.0
2021-05-26 10:50:00,193.43,193.56,193.12,193.4,53609.0,179.379,179.4996,179.0915,179.3512,53609.0
2021-05-26 11:00:00,193.44,193.9,193.44,193.7,34643.0,179.3883,179.8149,179.3883,179.6294,34643.0
2021-05-26 11:10:00,193.7,193.76,193.16,193.26,30599.0,179.6294,179.685,179.1286,179.2213,30599.0
2021-05-26 11:20:00,193.24,193.33,193.14,193.25,31081.0,179.2028,179.2863,179.1101,179.2121,31081.0
2021-05-26 11:30:00,193.22,193.24,192.84,193.06,44235.0,179.1843,179.2028,178.8319,179.0359,44235.0
2021-05-26 11:40:00,193.02,193.4,192.98,193.29,32439.0,178.9988,179.3512,178.9617,179.2492,32439.0
2021-05-26 11:50:00,193.31,193.39,193.2,193.25,26528.0,179.2677,179.3419,179.1657,179.2121,26528.0
2021-05-26 12:00:00,193.23,193.28,192.96,193.25,47282.0,179.1935,179.2399,178.9431,179.2121,47282.0
2021-05-26 12:10:00,193.27,193.35,193.06,193.34,26457.0,179.2306,179.3048,179.0359,179.2955,26457.0
2021-05-26 12:20:00,193.31,193.4,193.1,193.18,25388.0,179.2677,179.3512,179.073,179.1472,25388.0
2021-05-26 12:30:00,193.21,193.48,193.13,193.48,31573.0,179.175,179.4254,179.1008,179.4254,31573.0
2021-05-26 12:40:00,193.48,193.59,193.32,193.56,24297.0,179.4254,179.5274,179.277,179.4996,24297.0
2021-05-26 12:50:00,193.54,193.56,193.35,193.41,35383.0,179.481,179.4996,179.3048,179.3605,35383.0
2021-05-26 13:00:00,193.4,193.52,193.18,193.24,38696.0,179.3512,179.4625,179.1472,179.2028,38696.0
2021-05-26 13:10:00,193.23,193.38,193.19,193.3,25649.0,179.1935,179.3326,179.1564,179.2584,25649.0
2021-05-26 13:20:00,193.28,193.45,193.2,193.44,26103.0,179.2399,179.3975,179.1657,179.3883,26103.0
2021-05-26 13:30:00,193.4,193.6,193.38,193.59,103714.0,179.3512,179.5367,179.3326,179.5274,103714.0
2021-05-26 13:40:00,193.56,193.56,193.11,193.18,27925.0,179.4996,179.4996,179.0822,179.1472,27925.0
2021-05-26 13:50:00,193.24,193.3,192.98,193.25,28308.0,179.2028,179.2584,178.9617,179.2121,28308.0
2021-05-26 14:00:00,193.24,193.43,193.22,193.34,26147.0,179.2028,179.379,179.1843,179.2955,26147.0
2021-05-26 14:10:00,193.36,193.47,193.11,193.27,32573.0,179.3141,179.4161,179.0822,179.2306,32573.0
2021-05-26 14:20:00,193.28,193.4,193.24,193.37,28282.0,179.2399,179.3512,179.2028,179.3234,28282.0
2021-05-26 14:30:00,193.36,193.4,193.23,193.36,33184.0,179.3141,179.3512,179.1935,179.3141,33184.0
2021-05-26 14:40:00,193.37,193.47,193.27,193.46,40992.0,179.3234,179.4161,179.2306,179.4068,40992.0
2021-05-26 14:50:00,193.46,193.55,193.16,193.24,40440.0,179.4068,179.4903,179.1286,179.2028,40440.0
2021-05-26 15:00:00,193.24,193.42,193.2,193.25,35620.0,179.2028,179.3697,179.1657,179.2121,35620.0
2021-05-26 15:10:00,193.26,193.3,193.1,193.19,41174.0,179.2213,179.2584,179.073,179.1564,41174.0
2021-05-26 15:20:00,193.18,193.27,193.05,193.2,71707.0,179.1472,179.2306,179.0266,179.1657,71707.0
2021-05-26 15:30:00,193.2,193.33,193.08,193.12,76885.0,179.1657,179.2863,179.0544,179.0915,76885.0
2021-05-26 15:40:00,193.12,193.42,193.08,193.42,84564.0,179.0915,179.3697,179.0544,179.3697,84564.0
2021-05-26 15:50:00,193.42,193.66,193.2,193.6,249472.0,179.3697,179.5923,179.1657,179.5367,249472.0
2021-05-27 09:30:00,194.34,194.93,193.75,194.61,127684.0,180.2229,180.77,179.6758,180.4733,127684.0
2021-05-27 09:40:00,194.63,194.69,193.92,194.52,54434.0,180.4918,180.5475,179.8334,180.3898,54434.0
2021-05-27 09:50:00,194.52,194.62,193.57,193.86,72522.0,180.3898,180.4826,179.5088,179.7778,72522.0
2021-05-27 10:00:00,193.83,194.61,193.62,194.24,60820.0,179.7499,180.4733,179.5552,180.1302,60820.0
2021-05-27 10:10:00,194.24,194.93,194.23,194.73,59143.0,180.1302,180.77,180.1209,180.5846,59143.0
2021-05-27 10:20:00,194.69,194.73,194.28,194.49,55878.0,180.5475,180.5846,180.1673,180.362,55878.0
2021-05-27 10:30:00,194.51,195.07,194.51,194.93,68321.0,180.3805,180.8999,180.3805,180.77,68321.0
2021-05-27 10:40:00,194.88,195.52,194.79,195.23,51214.0,180.7237,181.3172,180.6402,181.0482,51214.0
2021-05-27 10:50:00,195.22,195.22,194.5,194.76,61500.0,181.039,181.039,180.3713,180.6124,61500.0
2021-05-27 11:00:00,194.78,194.81,194.4,194.68,31619.0,180.6309,180.6588,180.2785,180.5382,31619.0
2021-05-27 11:10:00,194.71,194.74,194.46,194.71,27247.0,180.566,180.5938,180.3342,180.566,27247.0
2021-05-27 11:20:00,194.7,194.84,194.47,194.61,22035.0,180.5567,180.6866,180.3435,180.4733,22035.0
2021-05-27 11:30:00,194.55,194.8,194.44,194.72,39736.0,180.4176,180.6495,180.3156,180.5753,39736.0
2021-05-27 11:40:00,194.72,194.97,194.72,194.73,30003.0,180.5753,180.8071,180.5753,180.5846,30003.0
2021-05-27 11:50:00,194.82,195.03,194.74,194.98,31071.0,180.668,180.8628,180.5938,180.8164,31071.0
2021-05-27 12:00:00,194.98,195.38,194.94,195.22,30970.0,180.8164,181.1873,180.7793,181.039,30970.0
2021-05-27 12:10:00,195.24,195.4,195.15,195.34,26322.0,181.0575,181.2059,180.9741,181.1503,26322.0
2021-05-27 12:20:00,195.37,195.61,195.36,195.52,31166.0,181.1781,181.4006,181.1688,181.3172,31166.0
2021-05-27 12:30:00,195.52,195.62,195.41,195.53,27236.0,181.3172,181.4099,181.2152,181.3265,27236.0
2021-05-27 12:40:00,195.54,195.56,195.19,195.29,23441.0,181.3357,181.3543,181.0112,181.1039,23441.0
2021-05-27 12:50:00,195.27,195.43,195.14,195.2,30488.0,181.0853,181.2337,180.9648,181.0204,30488.0
2021-05-27 13:00:00,195.2,195.21,194.94,195.11,18291.0,181.0204,181.0297,180.7793,180.937,18291.0
2021-05-27 13:10:00,195.14,195.17,194.99,195.03,30165.0,180.9648,180.9926,180.8257,180.8628,30165.0
2021-05-27 13:20:00,195.08,195.32,195.02,195.12,27080.0,180.9091,181.1317,180.8535,180.9462,27080.0
2021-05-27 13:30:00,195.13,195.25,194.7,194.95,36224.0,180.9555,181.0668,180.5567,180.7886,36224.0
2021-05-27 13:40:00,194.97,194.98,194.7,194.86,28477.0,180.8071,180.8164,180.5567,180.7051,28477.0
2021-05-27 13:50:00,194.84,195.04,194.73,195.04,20737.0,180.6866,180.872,180.5846,180.872,20737.0
2021-05-27 14:00:00,195.02,195.24,194.74,194.84,28308.0,180.8535,181.0575,180.5938,180.6866,28308.0
2021-05-27 14:10:00,194.84,194.91,194.72,194.89,22019.0,180.6866,180.7515,180.5753,180.7329,22019.0
2021-05-27 14:20:00,194.9,195.01,194.74,194.99,41608.0,180.7422,180.8442,180.5938,180.8257,41608.0
2021-05-27 14:30:00,195.01,195.07,194.84,194.88,23492.0,180.8442,180.8999,180.6866,180.7237,23492.0
2021-05-27 14:40:00,194.89,195.17,194.83,195.01,41333.0,180.7329,180.9926,180.6773,180.8442,41333.0
2021-05-27 14:50:00,194.99,195.04,194.8,194.91,45905.0,180.8257,180.872,180.6495,180.7515,45905.0
2021-05-27 15:00:00,194.9,194.9,194.65,194.73,33236.0,180.7422,180.7422,180.5104,180.5846,33236.0
2021-05-27 15:10:00,194.72,195.12,194.67,194.94,39740.0,180.5753,180.9462,180.5289,180.7793,39740.0
2021-05-27 15:20:00,194.95,194.95,194.57,194.7,45403.0,180.7886,180.7886,180.4362,180.5567,45403.0
2021-05-27 15:30:00,194.71,194.79,194.3,194.33,91434.0,180.566,180.6402,180.1858,180.2136,91434.0
2021-05-27 15:40:00,194.31,194.47,194.15,194.24,105268.0,180.1951,180.3435,180.0467,180.1302,105268.0
2021-05-27 15:50:00,194.22,194.26,193.64,193.66,470632.0,180.1116,180.1487,179.5737,179.5923,470632.0
2021-05-28 09:30:00,197.0,197.84,195.91,197.28,216563.0,182.6897,183.4687,181.6788,182.9493,216563.0
2021-05-28 09:40:00,197.26,197.36,196.41,196.45,75227.0,182.9308,183.0235,182.1425,182.1796,75227.0
2021-05-28 09:50:00,196.44,196.57,195.92,196.42,79183.0,182.1703,182.2909,181.6881,182.1518,79183.0
2021-05-28 10:00:00,196.45,196.48,195.44,195.92,92946.0,182.1796,182.2074,181.243,181.6881,92946.0
2021-05-28 10:10:00,195.94,195.94,195.36,195.37,71598.0,181.7067,181.7067,181.1688,181.1781,71598.0
2021-05-28 10:20:00,195.41,195.81,195.22,195.42,68485.0,181.2152,181.5861,181.039,181.2244,68485.0
2021-05-28 10:30:00,195.45,196.03,195.24,195.9,47711.0,181.2523,181.7901,181.0575,181.6696,47711.0
2021-05-28 10:40:00,195.88,196.22,195.64,195.8,37947.0,181.651,181.9663,181.4285,181.5768,37947.0
2021-05-28 10:50:00,195.83,196.37,195.78,196.25,30886.0,181.6047,182.1054,181.5583,181.9942,30886.0
2021-05-28 11:00:00,196.25,196.6,196.07,196.13,56032.0,181.9942,182.3187,181.8272,181.8829,56032.0
2021-05-28 11:10:00,196.11,196.47,196.02,196.36,24749.0,181.8643,182.1982,181.7809,182.0962,24749.0
2021-05-28 11:20:00,196.35,196.59,196.3,196.45,31252.0,182.0869,182.3095,182.0405,182.1796,31252.0
2021-05-28 11:30:00,196.47,196.89,196.44,196.79,40412.0,182.1982,182.5877,182.1703,182.4949,40412.0
2021-05-28 11:40:00,196.79,196.81,196.05,196.4,46212.0,182.4949,182.5135,181.8087,182.1333,46212.0
2021-05-28 11:50:00,196.46,196.58,196.35,196.48,30008.0,182.1889,182.3002,182.0869,182.2074,30008.0
2021-05-28 12:00:00,196.46,196.54,196.21,196.29,28249.0,182.1889,182.2631,181.9571,182.0312,28249.0
2021-05-28 12:10:00,196.29,196.54,196.23,196.52,26791.0,182.0312,182.2631,181.9756,182.2445,26791.0
2021-05-28 12:20:00,196.5,196.77,196.5,196.73,33648.0,182.226,182.4764,182.226,182.4393,33648.0
2021-05-28 12:30:00,196.71,196.72,196.37,196.37,27815.0,182.4207,182.43,182.1054,182.1054,27815.0
2021-05-28 12:40:00,196.36,196.41,195.83,195.97,35886.0,182.0962,182.1425,181.6047,181.7345,35886.0
2021-05-28 12:50:00,195.95,195.98,195.68,195.78,30380.0,181.7159,181.7438,181.4656,181.5583,30380.0
2021-05-28 13:00:00,195.79,195.83,195.52,195.61,26384.0,181.5676,181.6047,181.3172,181.4006,26384.0
2021-05-28 13:10:00,195.55,195.64,195.38,195.5,32558.0,181.345,181.4285,181.1873,181.2986,32558.0
2021-05-28 13:20:00,195.52,195.57,195.32,195.57,25823.0,181.3172,181.3635,181.1317,181.3635,25823.0
2021-05-28 13:30:00,195.56,195.83,195.5,195.55,40315.0,181.3543,181.6047,181.2986,181.345,40315.0
2021-05-28 13:40:00,195.55,195.6,195.39,195.53,34424.0,181.345,181.3914,181.1966,181.3265,34424.0
2021-05-28 13:50:00,195.52,195.69,195.43,195.56,22826.0,181.3172,181.4748,181.2337,181.3543,22826.0
2021-05-28 14:00:00,195.61,195.71,195.53,195.64,21952.0,181.4006,181.4934,181.3265,181.4285,21952.0
2021-05-28 14:10:00,195.63,195.63,195.22,195.42,52448.0,181.4192,181.4192,181.039,181.2244,52448.0
2021-05-28 14:20:00,195.41,195.53,195.35,195.46,21332.0,181.2152,181.3265,181.1595,181.2615,21332.0
2021-05-28 14:30:00,195.46,195.46,195.17,195.2,26747.0,181.2615,181.2615,180.9926,181.0204,26747.0
2021-05-28 14:40:00,195.23,195.24,194.94,194.98,34613.0,181.0482,181.0575,180.7793,180.8164,34613.0
2021-05-28 14:50:00,194.98,195.39,194.97,195.34,30529.0,180.8164,181.1966,180.8071,181.1503,30529.0
2021-05-28 15:00:00,195.34,195.34,195.08,195.22,28816.0,181.1503,181.1503,180.9091,181.039,28816.0
2021-05-28 15:10:00,195.2,195.21,194.92,195.08,39709.0,181.0204,181.0297,180.7608,180.9091,39709.0
2021-05-28 15:20:00,195.11,195.24,195.02,195.18,41613.0,180.937,181.0575,180.8535,181.0019,41613.0
2021-05-28 15:30:00,195.17,195.39,195.05,195.31,57057.0,180.9926,181.1966,180.8813,181.1224,57057.0
2021-05-28 15:40:00,195.31,195.57,195.15,195.4,98149.0,181.1224,181.3635,180.9741,181.2059,98149.0
2021-05-28 15:50:00,195.45,195.5,194.68,194.88,334034.0,181.2523,181.2986,180.5382,180.7237,334034.0
2021-06-01 09:30:00,195.0,196.1,193.7,193.8,182527.0,180.835,181.855,179.6294,179.7221,182527.0
2021-06-01 09:40:00,193.84,194.41,192.56,192.67,130478.0,179.7592,180.2878,178.5722,178.6742,130478.0
2021-06-01 09:50:00,192.7,193.45,192.67,193.03,100850.0,178.702,179.3975,178.6742,179.0081,100850.0
2021-06-01 10:00:00,193.01,193.14,192.2,192.23,86360.0,178.9895,179.1101,178.2383,178.2662,86360.0
2021-06-01 10:10:00,192.24,192.42,191.91,192.29,89951.0,178.2754,178.4424,177.9694,178.3218,89951.0
2021-06-01 10:20:00,192.29,192.39,191.96,192.27,72061.0,178.3218,178.4145,178.0158,178.3033,72061.0
2021-06-01 10:30:00,192.27,192.3,191.58,191.7,84762.0,178.3033,178.3311,177.6634,177.7747,84762.0
2021-06-01 10:40:00,191.7,192.05,191.66,191.74,50381.0,177.7747,178.0992,177.7376,177.8118,50381.0
2021-06-01 10:50:00,191.82,192.33,191.54,192.32,79522.0,177.886,178.3589,177.6263,178.3496,79522.0
2021-06-01 11:00:00,192.31,192.39,191.97,192.21,62000.0,178.3404,178.4145,178.0251,178.2476,62000.0
2021-06-01 11:10:00,192.19,192.57,192.18,192.48,38210.0,178.2291,178.5815,178.2198,178.498,38210.0
2021-06-01 11:20:00,192.46,193.03,192.36,192.97,70120.0,178.4795,179.0081,178.3867,178.9524,70120.0
2021-06-01 11:30:00,192.96,193.02,192.63,192.86,32121.0,178.9431,178.9988,178.6371,178.8504,32121.0
2021-06-01 11:40:00,192.87,193.04,192.6,193.04,55253.0,178.8597,179.0173,178.6093,179.0173,55253.0
2021-06-01 11:50:00,193.04,193.38,193.02,193.25,51441.0,179.0173,179.3326,178.9988,179.2121,51441.0
2021-06-01 12:00:00,193.27,193.61,193.23,193.46,60168.0,179.2306,179.5459,179.1935,179.4068,60168.0
2021-06-01 12:10:00,193.46,193.53,193.07,193.08,80185.0,179.4068,179.4717,179.0452,179.0544,80185.0
2021-06-01 12:20:00,193.08,193.36,193.01,193.19,52596.0,179.0544,179.3141,178.9895,179.1564,52596.0
2021-06-01 12:30:00,193.16,193.33,193.01,193.22,110812.0,179.1286,179.2863,178.9895,179.1843,110812.0
2021-06-01 12:40:00,193.25,193.42,193.02,193.06,34682.0,179.2121,179.3697,178.9988,179.0359,34682.0
2021-06-01 12:50:00,193.05,193.05,192.43,192.46,34043.0,179.0266,179.0266,178.4516,178.4795,34043.0
2021-06-01 13:00:00,192.49,192.6,192.12,192.25,42872.0,178.5073,178.6093,178.1642,178.2847,42872.0
2021-06-01 13:10:00,192.23,192.27,191.99,192.03,44753.0,178.2662,178.3033,178.0436,178.0807,44753.0
2021-06-01 13:20:00,192.05,192.19,191.82,191.82,38976.0,178.0992,178.2291,177.886,177.886,38976.0
2021-06-01 13:30:00,191.8,192.1,191.75,192.02,38132.0,177.8674,178.1456,177.821,178.0714,38132.0
2021-06-01 13:40:00,192.05,192.06,191.83,191.91,42181.0,178.0992,178.1085,177.8952,177.9694,42181.0
2021-06-01 13:50:00,191.89,192.23,191.89,192.11,33735.0,177.9509,178.2662,177.9509,178.1549,33735.0
2021-06-01 14:00:00,192.09,192.31,191.95,191.98,42008.0,178.1363,178.3404,178.0065,178.0343,42008.0
2021-06-01 14:10:00,191.97,192.18,191.95,192.09,33504.0,178.0251,178.2198,178.0065,178.1363,33504.0
2021-06-01 14:20:00,192.06,192.24,192.05,192.23,31776.0,178.1085,178.2754,178.0992,178.2662,31776.0
2021-06-01 14:30:00,192.25,192.26,192.05,192.06,31975.0,178.2847,178.294,178.0992,178.1085,31975.0
2021-06-01 14:40:00,192.09,192.21,192.0,192.11,60252.0,178.1363,178.2476,178.0529,178.1549,60252.0
2021-06-01 14:50:00,192.1,192.23,192.05,192.09,39721.0,178.1456,178.2662,178.0992,178.1363,39721.0
2021-06-01 15:00:00,192.09,192.23,192.05,192.15,49425.0,178.1363,178.2662,178.0992,178.192,49425.0
2021-06-01 15:10:00,192.14,192.18,191.96,191.97,51088.0,178.1827,178.2198,178.0158,178.0251,51088.0
2021-06-01 15:20:00,192.0,192.11,191.92,191.94,77119.0,178.0529,178.1549,177.9787,177.9972,77119.0
2021-06-01 15:30:00,191.94,192.0,191.68,192.0,96289.0,177.9972,178.0529,177.7561,178.0529,96289.0
2021-06-01 15:40:00,192.02,192.29,191.83,192.1,99732.0,178.0714,178.3218,177.8952,178.1456,99732.0
2021-06-01 15:50:00,192.09,192.16,191.71,191.86,228502.0,178.1363,178.2013,177.7839,177.923,228502.0
2021-06-02 09:30:00,192.3,192.5,190.86,190.86,149757.0,178.3311,178.5166,176.9957,176.9957,149757.0
2021-06-02 09:40:00,190.86,191.0,190.06,190.53,125764.0,176.9957,177.1255,176.2538,176.6897,125764.0
2021-06-02 09:50:00,190.53,191.15,190.19,191.1,90409.0,176.6897,177.2646,176.3744,177.2183,90409.0
2021-06-02 10:00:00,191.12,191.8,191.06,191.17,70297.0,177.2368,177.8674,177.1812,177.2832,70297.0
2021-06-02 10:10:00,191.17,191.9,191.15,191.66,58254.0,177.2832,177.9601,177.2646,177.7376,58254.0
2021-06-02 10:20:00,191.7,192.39,191.47,192.19,68481.0,177.7747,178.4145,177.5614,178.2291,68481.0
2021-06-02 10:30:00,192.19,192.52,192.0,192.13,65684.0,178.2291,178.5351,178.0529,178.1734,65684.0
2021-06-02 10:40:00,192.12,192.56,191.99,192.43,44526.0,178.1642,178.5722,178.0436,178.4516,44526.0
2021-06-02 10:50:00,192.45,192.72,192.13,192.68,48056.0,178.4702,178.7206,178.1734,178.6835,48056.0
2021-06-02 11:00:00,192.67,193.1,192.5,193.06,63051.0,178.6742,179.073,178.5166,179.0359,63051.0
2021-06-02 11:10:00,193.06,193.18,192.77,192.96,37630.0,179.0359,179.1472,178.7669,178.9431,37630.0
2021-06-02 11:20:00,192.97,193.12,192.54,192.55,57496.0,178.9524,179.0915,178.5537,178.5629,57496.0
2021-06-02 11:30:00,192.51,192.69,192.23,192.43,44819.0,178.5258,178.6928,178.2662,178.4516,44819.0
2021-06-02 11:40:00,192.44,192.51,192.26,192.34,27272.0,178.4609,178.5258,178.294,178.3682,27272.0
2021-06-02 11:50:00,192.33,192.4,192.04,192.18,38325.0,178.3589,178.4238,178.09,178.2198,38325.0
2021-06-02 12:00:00,192.25,192.61,192.15,192.51,31133.0,178.2847,178.6186,178.192,178.5258,31133.0
2021-06-02 12:10:00,192.49,192.52,192.17,192.28,26946.0,178.5073,178.5351,178.2105,178.3125,26946.0
2021-06-02 12:20:00,192.28,192.3,191.86,192.13,36817.0,178.3125,178.3311,177.923,178.1734,36817.0
2021-06-02 12:30:00,192.13,192.13,191.51,191.97,48548.0,178.1734,178.1734,177.5985,178.0251,48548.0
2021-06-02 12:40:00,191.97,192.08,191.8,191.83,26562.0,178.0251,178.1271,177.8674,177.8952,26562.0
2021-06-02 12:50:00,191.92,192.06,191.79,191.86,27052.0,177.9787,178.1085,177.8581,177.923,27052.0
2021-06-02 13:00:00,191.87,192.05,191.73,191.77,30989.0,177.9323,178.0992,177.8025,177.8396,30989.0
2021-06-02 13:10:00,191.79,192.06,191.74,191.78,22919.0,177.8581,178.1085,177.8118,177.8489,22919.0
2021-06-02 13:20:00,191.82,191.86,191.47,191.71,27354.0,177.886,177.923,177.5614,177.7839,27354.0
2021-06-02 13:30:00,191.65,191.88,191.5,191.78,36587.0,177.7283,177.9416,177.5892,177.8489,36587.0
2021-06-02 13:40:00,191.76,191.97,191.58,191.93,40025.0,177.8303,178.0251,177.6634,177.988,40025.0
2021-06-02 13:50:00,191.91,192.05,191.73,191.87,33635.0,177.9694,178.0992,177.8025,177.9323,33635.0
2021-06-02 14:00:00,191.83,191.96,191.31,191.31,35944.0,177.8952,178.0158,177.413,177.413,35944.0
2021-06-02 14:10:00,191.33,191.66,191.22,191.49,37381.0,177.4315,177.7376,177.3295,177.5799,37381.0
2021-06-02 14:20:00,191.5,191.66,191.35,191.47,29164.0,177.5892,177.7376,177.4501,177.5614,29164.0
2021-06-02 14:30:00,191.47,191.47,191.09,191.09,31259.0,177.5614,177.5614,177.209,177.209,31259.0
2021-06-02 14:40:00,191.09,191.1,190.88,190.95,48850.0,177.209,177.2183,177.0142,177.0792,48850.0
2021-06-02 14:50:00,190.97,191.01,190.78,190.89,44829.0,177.0977,177.1348,176.9215,177.0235,44829.0
2021-06-02 15:00:00,190.9,190.96,190.79,190.92,53212.0,177.0328,177.0884,176.9308,177.0513,53212.0
2021-06-02 15:10:00,190.9,190.96,190.69,190.87,67837.0,177.0328,177.0884,176.838,177.005,67837.0
2021-06-02 15:20:00,190.88,190.97,190.79,190.8,69960.0,177.0142,177.0977,176.9308,176.94,69960.0
2021-06-02 15:30:00,190.8,190.92,190.68,190.87,66022.0,176.94,177.0513,176.8288,177.005,66022.0
2021-06-02 15:40:00,190.86,190.91,190.25,190.44,147550.0,176.9957,177.0421,176.43,176.6062,147550.0
2021-06-02 15:50:00,190.45,190.95,190.4,190.77,386190.0,176.6155,177.0792,176.5691,176.9122,386190.0
2021-06-03 09:30:00,190.0,190.27,189.16,189.47,130850.0,176.1982,176.4485,175.4192,175.7067,130850.0
2021-06-03 09:40:00,189.5,189.55,188.74,189.05,94469.0,175.7345,175.7808,175.0297,175.3172,94469.0
2021-06-03 09:50:00,189.05,189.62,188.94,188.94,141634.0,175.3172,175.8458,175.2152,175.2152,141634.0
2021-06-03 10:00:00,188.89,189.0,188.48,188.78,97475.0,175.1688,175.2708,174.7886,175.0668,97475.0
2021-06-03 10:10:00,188.77,189.62,188.58,189.51,52899.0,175.0575,175.8458,174.8813,175.7438,52899.0
2021-06-03 10:20:00,189.5,189.75,188.99,189.38,60239.0,175.7345,175.9663,175.2615,175.6232,60239.0
2021-06-03 10:30:00,189.34,189.48,188.75,188.82,45167.0,175.5861,175.7159,175.039,175.1039,45167.0
2021-06-03 10:40:00,188.81,189.73,188.7,189.71,43698.0,175.0946,175.9478,174.9926,175.9292,43698.0
2021-06-03 10:50:00,189.71,190.53,189.71,190.2,81117.0,175.9292,176.6897,175.9292,176.3836,81117.0
2021-06-03 11:00:00,190.19,190.83,189.96,190.74,44627.0,176.3744,176.9679,176.1611,176.8844,44627.0
2021-06-03 11:10:00,190.75,190.8,190.09,190.3,30343.0,176.8937,176.94,176.2816,176.4764,30343.0
2021-06-03 11:20:00,190.32,190.77,190.32,190.55,42210.0,176.4949,176.9122,176.4949,176.7082,42210.0
2021-06-03 11:30:00,190.48,190.56,190.15,190.24,40014.0,176.6433,176.7175,176.3373,176.4207,40014.0
2021-06-03 11:40:00,190.24,190.58,190.18,190.29,30431.0,176.4207,176.736,176.3651,176.4671,30431.0
2021-06-03 11:50:00,190.3,190.38,190.15,190.35,29303.0,176.4764,176.5506,176.3373,176.5227,29303.0
2021-06-03 12:00:00,190.36,190.46,189.95,190.07,31964.0,176.532,176.6247,176.1518,176.2631,31964.0
2021-06-03 12:10:00,190.04,190.16,189.95,189.99,27421.0,176.2353,176.3465,176.1518,176.1889,27421.0
2021-06-03 12:20:00,190.0,190.04,189.7,190.02,38680.0,176.1982,176.2353,175.92,176.2167,38680.0
2021-06-03 12:30:00,190.02,190.14,189.9,190.11,29850.0,176.2167,176.328,176.1054,176.3002,29850.0
2021-06-03 12:40:00,190.11,190.17,189.93,189.96,25127.0,176.3002,176.3558,176.1332,176.1611,25127.0
2021-06-03 12:50:00,189.98,190.01,189.72,190.0,34171.0,176.1796,176.2074,175.9385,176.1982,34171.0
2021-06-03 13:00:00,190.03,190.07,189.65,189.99,31105.0,176.226,176.2631,175.8736,176.1889,31105.0
2021-06-03 13:10:00,190.02,190.09,189.62,189.9,38259.0,176.2167,176.2816,175.8458,176.1054,38259.0
2021-06-03 13:20:00,189.88,190.1,189.77,190.05,27822.0,176.0869,176.2909,175.9849,176.2445,27822.0
2021-06-03 13:30:00,190.01,190.17,189.93,189.97,31048.0,176.2074,176.3558,176.1332,176.1703,31048.0
2021-06-03 13:40:00,189.95,190.01,189.79,189.97,28109.0,176.1518,176.2074,176.0034,176.1703,28109.0
2021-06-03 13:50:00,190.0,190.12,189.85,190.0,28920.0,176.1982,176.3094,176.0591,176.1982,28920.0
2021-06-03 14:00:00,190.0,190.01,189.68,189.79,27340.0,176.1982,176.2074,175.9014,176.0034,27340.0
2021-06-03 14:10:00,189.78,189.84,189.6,189.81,23386.0,175.9941,176.0498,175.8272,176.022,23386.0
2021-06-03 14:20:00,189.82,189.95,189.7,189.82,21386.0,176.0312,176.1518,175.92,176.0312,21386.0
2021-06-03 14:30:00,189.86,190.02,189.73,189.86,28314.0,176.0683,176.2167,175.9478,176.0683,28314.0
2021-06-03 14:40:00,189.85,189.95,189.78,189.95,28150.0,176.0591,176.1518,175.9941,176.1518,28150.0
2021-06-03 14:50:00,189.93,190.06,189.89,189.91,49423.0,176.1332,176.2538,176.0962,176.1147,49423.0
2021-06-03 15:00:00,189.91,190.17,189.91,190.07,40142.0,176.1147,176.3558,176.1147,176.2631,40142.0
2021-06-03 15:10:00,190.06,190.22,189.96,190.02,54289.0,176.2538,176.4022,176.1611,176.2167,54289.0
2021-06-03 15:20:00,190.0,190.33,189.95,190.33,67770.0,176.1982,176.5042,176.1518,176.5042,67770.0
2021-06-03 15:30:00,190.36,190.65,190.24,190.64,71786.0,176.532,176.8009,176.4207,176.7917,71786.0
2021-06-03 15:40:00,190.63,190.63,190.18,190.28,76544.0,176.7824,176.7824,176.3651,176.4578,76544.0
2021-06-03 15:50:00,190.26,190.5,190.07,190.25,253107.0,176.4393,176.6618,176.2631,176.43,253107.0
2021-06-04 09:30:00,190.38,191.39,190.38,190.67,131791.0,176.5506,177.4872,176.5506,176.8195,131791.0
2021-06-04 09:40:00,190.6,190.7,189.47,189.53,71575.0,176.7546,176.8473,175.7067,175.7623,71575.0
2021-06-04 09:50:00,189.53,189.54,188.3,189.14,139505.0,175.7623,175.7716,174.6216,175.4006,139505.0
2021-06-04 10:00:00,189.19,189.39,188.86,189.06,82445.0,175.447,175.6325,175.141,175.3264,82445.0
2021-06-04 10:10:00,189.09,189.21,188.77,189.02,62151.0,175.3543,175.4655,175.0575,175.2893,62151.0
2021-06-04 10:20:00,188.99,189.03,188.67,188.67,55857.0,175.2615,175.2986,174.9648,174.9648,55857.0
2021-06-04 10:30:00,188.69,188.79,188.52,188.65,73190.0,174.9833,175.0761,174.8257,174.9462,73190.0
2021-06-04 10:40:00,188.66,188.85,188.37,188.58,59674.0,174.9555,175.1317,174.6866,174.8813,59674.0
2021-06-04 10:50:00,188.59,189.05,188.59,188.89,54797.0,174.8906,175.3172,174.8906,175.1688,54797.0
2021-06-04 11:00:00,188.91,189.18,188.64,188.64,50030.0,175.1873,175.4377,174.937,174.937,50030.0
2021-06-04 11:10:00,188.65,188.9,188.47,188.63,43521.0,174.9462,175.1781,174.7793,174.9277,43521.0
2021-06-04 11:20:00,188.63,188.68,188.34,188.5,52375.0,174.9277,174.974,174.6587,174.8071,52375.0
2021-06-04 11:30:00,188.51,188.68,188.41,188.48,38502.0,174.8164,174.974,174.7237,174.7886,38502.0
2021-06-04 11:40:00,188.45,188.67,188.39,188.49,40479.0,174.7608,174.9648,174.7051,174.7978,40479.0
2021-06-04 11:50:00,188.5,188.51,188.29,188.32,77952.0,174.8071,174.8164,174.6124,174.6402,77952.0
2021-06-04 12:00:00,188.32,188.56,188.31,188.54,49750.0,174.6402,174.8628,174.6309,174.8442,49750.0
2021-06-04 12:10:00,188.54,188.8,188.52,188.71,57360.0,174.8442,175.0853,174.8257,175.0019,57360.0
2021-06-04 12:20:00,188.7,188.71,188.43,188.47,38709.0,174.9926,175.0019,174.7422,174.7793,38709.0
2021-06-04 12:30:00,188.49,188.75,188.44,188.65,73301.0,174.7978,175.039,174.7515,174.9462,73301.0
2021-06-04 12:40:00,188.65,188.69,188.46,188.47,38857.0,174.9462,174.9833,174.77,174.7793,38857.0
2021-06-04 12:50:00,188.51,188.67,188.44,188.5,36999.0,174.8164,174.9648,174.7515,174.8071,36999.0
2021-06-04 13:00:00,188.52,188.64,188.44,188.49,42341.0,174.8257,174.937,174.7515,174.7978,42341.0
2021-06-04 13:10:00,188.51,188.66,188.47,188.57,69895.0,174.8164,174.9555,174.7793,174.872,69895.0
2021-06-04 13:20:00,188.57,188.62,188.47,188.58,58082.0,174.872,174.9184,174.7793,174.8813,58082.0
2021-06-04 13:30:00,188.58,188.84,188.56,188.71,77344.0,174.8813,175.1224,174.8628,175.0019,77344.0
2021-06-04 13:40:00,188.71,188.71,188.55,188.66,76045.0,175.0019,175.0019,174.8535,174.9555,76045.0
2021-06-04 13:50:00,188.64,188.67,188.53,188.57,61201.0,174.937,174.9648,174.8349,174.872,61201.0
2021-06-04 14:00:00,188.58,188.69,188.56,188.63,61836.0,174.8813,174.9833,174.8628,174.9277,61836.0
2021-06-04 14:10:00,188.63,188.87,188.63,188.85,68278.0,174.9277,175.1502,174.9277,175.1317,68278.0
2021-06-04 14:20:00,188.86,189.2,188.85,189.18,66956.0,175.141,175.4563,175.1317,175.4377,66956.0
2021-06-04 14:30:00,189.17,189.79,189.14,189.73,64040.0,175.4285,176.0034,175.4006,175.9478,64040.0
2021-06-04 14:40:00,189.74,189.86,189.5,189.53,55284.0,175.957,176.0683,175.7345,175.7623,55284.0
2021-06-04 14:50:00,189.5,189.68,189.45,189.55,56561.0,175.7345,175.9014,175.6881,175.7808,56561.0
2021-06-04 15:00:00,189.55,189.61,189.13,189.29,56074.0,175.7808,175.8365,175.3914,175.5397,56074.0
2021-06-04 15:10:00,189.3,189.92,189.3,189.89,70873.0,175.549,176.124,175.549,176.0962,70873.0
2021-06-04 15:20:00,189.85,189.88,189.4,189.52,57566.0,176.0591,176.0869,175.6417,175.753,57566.0
2021-06-04 15:30:00,189.52,189.72,189.49,189.68,68853.0,175.753,175.9385,175.7252,175.9014,68853.0
2021-06-04 15:40:00,189.7,189.83,189.66,189.71,78746.0,175.92,176.0405,175.8829,175.9292,78746.0
2021-06-04 15:50:00,189.71,190.02,189.7,189.95,164997.0,175.9292,176.2167,175.92,176.1518,164997.0
2021-06-07 09:30:00,189.95,191.11,189.9,190.73,103348.0,176.1518,177.2275,176.1054,176.8751,103348.0
2021-06-07 09:40:00,190.79,191.08,190.04,190.11,52535.0,176.9308,177.1997,176.2353,176.3002,52535.0
2021-06-07 09:50:00,190.1,190.13,189.66,189.72,65592.0,176.2909,176.3187,175.8829,175.9385,65592.0
2021-06-07 10:00:00,189.72,189.86,189.36,189.52,53168.0,175.9385,176.0683,175.6047,175.753,53168.0
2021-06-07 10:10:00,189.53,189.75,189.48,189.69,42368.0,175.7623,175.9663,175.7159,175.9107,42368.0
2021-06-07 10:20:00,189.71,190.01,189.37,189.52,50349.0,175.9292,176.2074,175.6139,175.753,50349.0
2021-06-07 10:30:00,189.46,189.47,189.07,189.1,47779.0,175.6974,175.7067,175.3357,175.3635,47779.0
2021-06-07 10:40:00,189.12,189.13,188.82,188.96,60909.0,175.3821,175.3914,175.1039,175.2337,60909.0
2021-06-07 10:50:00,188.95,189.04,188.54,188.73,69901.0,175.2244,175.3079,174.8442,175.0204,69901.0
2021-06-07 11:00:00,188.77,189.11,188.56,188.64,44347.0,175.0575,175.3728,174.8628,174.937,44347.0
2021-06-07 11:10:00,188.69,189.14,188.67,189.13,28825.0,174.9833,175.4006,174.9648,175.3914,28825.0
2021-06-07 11:20:00,189.11,189.28,189.0,189.25,23925.0,175.3728,175.5305,175.2708,175.5026,23925.0
2021-06-07 11:30:00,189.27,189.31,188.95,189.04,25959.0,175.5212,175.5583,175.2244,175.3079,25959.0
2021-06-07 11:40:00,189.03,189.24,188.95,189.02,26125.0,175.2986,175.4934,175.2244,175.2893,26125.0
2021-06-07 11:50:00,188.97,189.2,188.85,189.19,27573.0,175.243,175.4563,175.1317,175.447,27573.0
2021-06-07 12:00:00,189.2,189.2,188.85,188.94,28426.0,175.4563,175.4563,175.1317,175.2152,28426.0
2021-06-07 12:10:00,188.94,189.21,188.9,189.08,25078.0,175.2152,175.4655,175.1781,175.345,25078.0
2021-06-07 12:20:00,189.06,189.21,188.98,189.18,20729.0,175.3264,175.4655,175.2523,175.4377,20729.0
2021-06-07 12:30:00,189.17,189.45,189.12,189.18,28935.0,175.4285,175.6881,175.3821,175.4377,28935.0
2021-06-07 12:40:00,189.18,189.27,188.92,188.95,34500.0,175.4377,175.5212,175.1966,175.2244,34500.0
2021-06-07 12:50:00,188.95,189.03,188.91,188.99,40141.0,175.2244,175.2986,175.1873,175.2615,40141.0
2021-06-07 13:00:00,189.0,189.19,188.84,189.01,34918.0,175.2708,175.447,175.1224,175.2801,34918.0
2021-06-07 13:10:00,189.04,189.19,188.9,189.09,27172.0,175.3079,175.447,175.1781,175.3543,27172.0
2021-06-07 13:20:00,189.07,189.22,188.81,188.87,26056.0,175.3357,175.4748,175.0946,175.1502,26056.0
2021-06-07 13:30:00,188.88,189.04,188.85,188.85,33479.0,175.1595,175.3079,175.1317,175.1317,33479.0
2021-06-07 13:40:00,188.83,188.92,188.66,188.83,33911.0,175.1131,175.1966,174.9555,175.1131,33911.0
2021-06-07 13:50:00,188.83,188.89,188.56,188.64,35274.0,175.1131,175.1688,174.8628,174.937,35274.0
2021-06-07 14:00:00,188.63,188.93,188.59,188.89,23122.0,174.9277,175.2059,174.8906,175.1688,23122.0
2021-06-07 14:10:00,188.89,189.16,188.82,189.04,30422.0,175.1688,175.4192,175.1039,175.3079,30422.0
2021-06-07 14:20:00,189.02,189.51,189.02,189.47,43493.0,175.2893,175.7438,175.2893,175.7067,43493.0
2021-06-07 14:30:00,189.45,189.66,189.33,189.61,25349.0,175.6881,175.8829,175.5768,175.8365,25349.0
2021-06-07 14:40:00,189.61,189.7,189.5,189.58,39815.0,175.8365,175.92,175.7345,175.8087,39815.0
2021-06-07 14:50:00,189.6,189.79,189.52,189.65,34857.0,175.8272,176.0034,175.753,175.8736,34857.0
2021-06-07 15:00:00,189.66,189.93,189.63,189.93,28812.0,175.8829,176.1332,175.855,176.1332,28812.0
2021-06-07 15:10:00,189.92,190.09,189.8,190.05,43944.0,176.124,176.2816,176.0127,176.2445,43944.0
2021-06-07 15:20:00,190.06,190.18,189.94,190.14,40690.0,176.2538,176.3651,176.1425,176.328,40690.0
2021-06-07 15:30:00,190.15,190.25,189.92,189.97,45478.0,176.3373,176.43,176.124,176.1703,45478.0
2021-06-07 15:40:00,189.97,190.28,189.95,190.26,66697.0,176.1703,176.4578,176.1518,176.4393,66697.0
2021-06-07 15:50:00,190.35,190.41,190.14,190.27,172119.0,176.5227,176.5784,176.328,176.4485,172119.0
2021-06-08 09:30:00,191.16,191.87,190.94,191.53,118068.0,177.2739,177.9323,177.0699,177.617,118068.0
2021-06-08 09:40:00,191.45,191.85,191.04,191.04,52062.0,177.5428,177.9138,177.1626,177.1626,52062.0
2021-06-08 09:50:00,191.01,191.04,190.25,190.55,45109.0,177.1348,177.1626,176.43,176.7082,45109.0
2021-06-08 10:00:00,190.57,190.87,190.5,190.55,42085.0,176.7268,177.005,176.6618,176.7082,42085.0
2021-06-08 10:10:00,190.55,190.9,190.5,190.52,36304.0,176.7082,177.0328,176.6618,176.6804,36304.0
2021-06-08 10:20:00,190.52,191.19,190.51,191.13,47619.0,176.6804,177.3017,176.6711,177.2461,47619.0
2021-06-08 10:30:00,191.12,191.84,191.12,191.75,50526.0,177.2368,177.9045,177.2368,177.821,50526.0
2021-06-08 10:40:00,191.75,191.87,191.54,191.7,29064.0,177.821,177.9323,177.6263,177.7747,29064.0
2021-06-08 10:50:00,191.73,191.88,191.63,191.84,41707.0,177.8025,177.9416,177.7098,177.9045,41707.0
2021-06-08 11:00:00,191.87,192.08,191.75,191.84,38053.0,177.9323,178.1271,177.821,177.9045,38053.0
2021-06-08 11:10:00,191.82,191.82,191.27,191.28,33276.0,177.886,177.886,177.3759,177.3852,33276.0
2021-06-08 11:20:00,191.28,191.3,190.82,191.24,33937.0,177.3852,177.4037,176.9586,177.3481,33937.0
2021-06-08 11:30:00,191.24,191.46,191.17,191.41,24084.0,177.3481,177.5521,177.2832,177.5057,24084.0
2021-06-08 11:40:00,191.43,191.84,191.29,191.81,22383.0,177.5243,177.9045,177.3945,177.8767,22383.0
2021-06-08 11:50:00,191.84,192.02,191.78,191.95,29035.0,177.9045,178.0714,177.8489,178.0065,29035.0
2021-06-08 12:00:00,191.96,192.06,191.89,191.98,82626.0,178.0158,178.1085,177.9509,178.0343,82626.0
2021-06-08 12:10:00,191.99,192.17,191.93,191.97,37592.0,178.0436,178.2105,177.988,178.0251,37592.0
2021-06-08 12:20:00,191.97,192.45,191.96,192.42,47591.0,178.0251,178.4702,178.0158,178.4424,47591.0
2021-06-08 12:30:00,192.41,192.69,192.38,192.49,34518.0,178.4331,178.6928,178.4053,178.5073,34518.0
2021-06-08 12:40:00,192.49,192.68,192.34,192.68,42873.0,178.5073,178.6835,178.3682,178.6835,42873.0
2021-06-08 12:50:00,192.66,192.66,192.4,192.55,18292.0,178.6649,178.6649,178.4238,178.5629,18292.0
2021-06-08 13:00:00,192.49,192.63,192.33,192.43,23312.0,178.5073,178.6371,178.3589,178.4516,23312.0
2021-06-08 13:10:00,192.45,192.48,192.3,192.33,20825.0,178.4702,178.498,178.3311,178.3589,20825.0
2021-06-08 13:20:00,192.34,192.38,192.12,192.14,16591.0,178.3682,178.4053,178.1642,178.1827,16591.0
2021-06-08 13:30:00,192.14,192.35,192.13,192.29,24581.0,178.1827,178.3775,178.1734,178.3218,24581.0
2021-06-08 13:40:00,192.28,192.4,192.07,192.07,19754.0,178.3125,178.4238,178.1178,178.1178,19754.0
2021-06-08 13:50:00,192.1,192.14,191.78,191.8,17193.0,178.1456,178.1827,177.8489,177.8674,17193.0
2021-06-08 14:00:00,191.8,192.0,191.74,191.92,18454.0,177.8674,178.0529,177.8118,177.9787,18454.0
2021-06-08 14:10:00,191.89,192.08,191.83,192.06,21356.0,177.9509,178.1271,177.8952,178.1085,21356.0
2021-06-08 14:20:00,192.08,192.2,192.07,192.18,20221.0,178.1271,178.2383,178.1178,178.2198,20221.0
2021-06-08 14:30:00,192.19,192.2,191.85,191.96,23992.0,178.2291,178.2383,177.9138,178.0158,23992.0
2021-06-08 14:40:00,192.04,192.09,191.85,191.97,20566.0,178.09,178.1363,177.9138,178.0251,20566.0
2021-06-08 14:50:00,191.96,192.17,191.8,192.14,25425.0,178.0158,178.2105,177.8674,178.1827,25425.0
2021-06-08 15:00:00,192.14,192.34,191.95,191.95,26324.0,178.1827,178.3682,178.0065,178.0065,26324.0
2021-06-08 15:10:00,191.97,192.24,191.97,192.22,21721.0,178.0251,178.2754,178.0251,178.2569,21721.0
2021-06-08 15:20:00,192.21,192.28,191.9,191.96,35160.0,178.2476,178.3125,177.9601,178.0158,35160.0
2021-06-08 15:30:00,191.93,191.98,191.7,191.7,52916.0,177.988,178.0343,177.7747,177.7747,52916.0
2021-06-08 15:40:00,191.7,191.85,191.39,191.45,84160.0,177.7747,177.9138,177.4872,177.5428,84160.0
2021-06-08 15:50:00,191.45,192.13,191.38,191.43,221050.0,177.5428,178.1734,177.4779,177.5243,221050.0
2021-06-09 09:30:00,192.0,192.5,191.69,192.12,127008.0,178.0529,178.5166,177.7654,178.1642,127008.0
2021-06-09 09:40:00,192.19,192.21,191.37,191.61,103085.0,178.2291,178.2476,177.4686,177.6912,103085.0
2021-06-09 09:50:00,191.61,191.87,191.33,191.41,57458.0,177.6912,177.9323,177.4315,177.5057,57458.0
2021-06-09 10:00:00,191.45,191.73,190.94,190.99,61737.0,177.5428,177.8025,177.0699,177.1162,61737.0
2021-06-09 10:10:00,190.96,191.73,190.94,191.67,39629.0,177.0884,177.8025,177.0699,177.7468,39629.0
2021-06-09 10:20:00,191.59,191.86,191.46,191.78,46242.0,177.6727,177.923,177.5521,177.8489,46242.0
2021-06-09 10:30:00,191.81,192.13,191.79,192.05,64940.0,177.8767,178.1734,177.8581,178.0992,64940.0
2021-06-09 10:40:00,192.07,192.17,191.86,192.07,28879.0,178.1178,178.2105,177.923,178.1178,28879.0
2021-06-09 10:50:00,192.07,192.25,191.81,191.89,39804.0,178.1178,178.2847,177.8767,177.9509,39804.0
2021-06-09 11:00:00,191.85,192.05,191.76,191.9,32880.0,177.9138,178.0992,177.8303,177.9601,32880.0
2021-06-09 11:10:00,191.94,192.33,191.94,192.27,25291.0,177.9972,178.3589,177.9972,178.3033,25291.0
2021-06-09 11:20:00,192.25,192.36,192.03,192.3,129771.0,178.2847,178.3867,178.0807,178.3311,129771.0
2021-06-09 11:30:00,192.28,192.44,192.21,192.29,93255.0,178.3125,178.4609,178.2476,178.3218,93255.0
2021-06-09 11:40:00,192.32,192.37,192.07,192.24,48131.0,178.3496,178.396,178.1178,178.2754,48131.0
2021-06-09 11:50:00,192.26,192.43,192.09,192.18,123245.0,178.294,178.4516,178.1363,178.2198,123245.0
2021-06-09 12:00:00,192.17,192.2,191.83,191.99,33813.0,178.2105,178.2383,177.8952,178.0436,33813.0
2021-06-09 12:10:00,191.99,192.01,191.49,191.56,25387.0,178.0436,178.0622,177.5799,177.6448,25387.0
2021-06-09 12:20:00,191.57,191.93,191.56,191.76,28007.0,177.6541,177.988,177.6448,177.8303,28007.0
2021-06-09 12:30:00,191.76,191.83,191.5,191.5,35474.0,177.8303,177.8952,177.5892,177.5892,35474.0
2021-06-09 12:40:00,191.51,191.64,191.35,191.37,23868.0,177.5985,177.719,177.4501,177.4686,23868.0
2021-06-09 12:50:00,191.38,191.64,191.37,191.62,40086.0,177.4779,177.719,177.4686,177.7005,40086.0
2021-06-09 13:00:00,191.62,191.65,191.39,191.57,26355.0,177.7005,177.7283,177.4872,177.6541,26355.0
2021-06-09 13:10:00,191.57,191.73,191.54,191.69,28193.0,177.6541,177.8025,177.6263,177.7654,28193.0
2021-06-09 13:20:00,191.71,191.75,191.53,191.62,32635.0,177.7839,177.821,177.617,177.7005,32635.0
2021-06-09 13:30:00,191.62,191.64,191.38,191.39,27313.0,177.7005,177.719,177.4779,177.4872,27313.0
2021-06-09 13:40:00,191.41,191.42,191.25,191.32,22497.0,177.5057,177.515,177.3574,177.4223,22497.0
2021-06-09 13:50:00,191.32,191.42,191.25,191.25,30925.0,177.4223,177.515,177.3574,177.3574,30925.0
2021-06-09 14:00:00,191.28,191.57,191.28,191.53,20010.0,177.3852,177.6541,177.3852,177.617,20010.0
2021-06-09 14:10:00,191.5,191.64,191.42,191.54,25150.0,177.5892,177.719,177.515,177.6263,25150.0
2021-06-09 14:20:00,191.51,191.55,191.34,191.45,24451.0,177.5985,177.6356,177.4408,177.5428,24451.0
2021-06-09 14:30:00,191.44,191.61,191.44,191.58,24170.0,177.5336,177.6912,177.5336,177.6634,24170.0
2021-06-09 14:40:00,191.58,191.6,191.42,191.44,35176.0,177.6634,177.6819,177.515,177.5336,35176.0
2021-06-09 14:50:00,191.42,191.52,191.22,191.41,41724.0,177.515,177.6077,177.3295,177.5057,41724.0
2021-06-09 15:00:00,191.41,191.41,191.24,191.26,25922.0,177.5057,177.5057,177.3481,177.3666,25922.0
2021-06-09 15:10:00,191.27,191.38,191.15,191.17,35858.0,177.3759,177.4779,177.2646,177.2832,35858.0
2021-06-09 15:20:00,191.18,191.22,190.84,190.91,63661.0,177.2924,177.3295,176.9771,177.0421,63661.0
2021-06-09 15:30:00,190.92,190.98,190.75,190.91,49347.0,177.0513,177.107,176.8937,177.0421,49347.0
2021-06-09 15:40:00,190.9,190.94,190.56,190.63,111872.0,177.0328,177.0699,176.7175,176.7824,111872.0
2021-06-09 15:50:00,190.65,190.83,190.36,190.68,272736.0,176.8009,176.9679,176.532,176.8288,272736.0
2021-06-10 09:30:00,190.87,191.65,190.16,190.79,103890.0,177.005,177.7283,176.3465,176.9308,103890.0
2021-06-10 09:40:00,190.84,190.99,189.36,189.51,59898.0,176.9771,177.1162,175.6047,175.7438,59898.0
2021-06-10 09:50:00,189.51,190.03,189.43,189.75,53614.0,175.7438,176.226,175.6696,175.9663,53614.0
2021-06-10 10:00:00,189.71,190.02,189.43,189.48,52781.0,175.9292,176.2167,175.6696,175.7159,52781.0
2021-06-10 10:10:00,189.51,189.54,189.03,189.04,71920.0,175.7438,175.7716,175.2986,175.3079,71920.0
2021-06-10 10:20:00,189.03,189.08,188.67,189.01,65652.0,175.2986,175.345,174.9648,175.2801,65652.0
2021-06-10 10:30:00,189.04,189.15,188.8,188.89,51576.0,175.3079,175.4099,175.0853,175.1688,51576.0
2021-06-10 10:40:00,188.89,188.96,188.58,188.66,57868.0,175.1688,175.2337,174.8813,174.9555,57868.0
2021-06-10 10:50:00,188.61,188.75,188.41,188.55,71451.0,174.9091,175.039,174.7237,174.8535,71451.0
2021-06-10 11:00:00,188.54,188.98,188.52,188.92,43388.0,174.8442,175.2523,174.8257,175.1966,43388.0
2021-06-10 11:10:00,188.92,188.96,188.72,188.81,36539.0,175.1966,175.2337,175.0111,175.0946,36539.0
2021-06-10 11:20:00,188.78,188.82,188.48,188.61,45455.0,175.0668,175.1039,174.7886,174.9091,45455.0
2021-06-10 11:30:00,188.58,188.86,188.54,188.75,39263.0,174.8813,175.141,174.8442,175.039,39263.0
2021-06-10 11:40:00,188.76,189.03,188.64,188.91,47537.0,175.0482,175.2986,174.937,175.1873,47537.0
2021-06-10 11:50:00,188.91,189.03,188.67,188.73,33088.0,175.1873,175.2986,174.9648,175.0204,33088.0
2021-06-10 12:00:00,188.73,188.78,188.46,188.62,46725.0,175.0204,175.0668,174.77,174.9184,46725.0
2021-06-10 12:10:00,188.62,188.76,188.28,188.29,42146.0,174.9184,175.0482,174.6031,174.6124,42146.0
2021-06-10 12:20:00,188.3,188.35,188.07,188.31,61654.0,174.6216,174.668,174.4084,174.6309,61654.0
2021-06-10 12:30:00,188.31,188.93,188.31,188.9,47644.0,174.6309,175.2059,174.6309,175.1781,47644.0
2021-06-10 12:40:00,188.9,189.18,188.9,189.14,81619.0,175.1781,175.4377,175.1781,175.4006,81619.0
2021-06-10 12:50:00,189.14,189.15,188.69,188.69,57404.0,175.4006,175.4099,174.9833,174.9833,57404.0
2021-06-10 13:00:00,188.67,189.14,188.65,189.14,59040.0,174.9648,175.4006,174.9462,175.4006,59040.0
2021-06-10 13:10:00,189.15,189.33,189.04,189.07,46490.0,175.4099,175.5768,175.3079,175.3357,46490.0
2021-06-10 13:20:00,189.05,189.05,188.68,188.72,45093.0,175.3172,175.3172,174.974,175.0111,45093.0
2021-06-10 13:30:00,188.73,188.8,188.5,188.7,40256.0,175.0204,175.0853,174.8071,174.9926,40256.0
2021-06-10 13:40:00,188.7,188.8,188.49,188.53,70314.0,174.9926,175.0853,174.7978,174.8349,70314.0
2021-06-10 13:50:00,188.53,188.7,188.44,188.52,70570.0,174.8349,174.9926,174.7515,174.8257,70570.0
2021-06-10 14:00:00,188.52,188.52,188.22,188.23,60232.0,174.8257,174.8257,174.5475,174.5567,60232.0
2021-06-10 14:10:00,188.22,188.39,188.11,188.15,46116.0,174.5475,174.7051,174.4455,174.4825,46116.0
2021-06-10 14:20:00,188.12,188.14,187.75,187.8,132448.0,174.4547,174.4733,174.1116,174.158,132448.0
2021-06-10 14:30:00,187.83,188.01,187.67,187.67,55268.0,174.1858,174.3527,174.0374,174.0374,55268.0
2021-06-10 14:40:00,187.65,187.94,187.35,187.93,82032.0,174.0189,174.2878,173.7407,174.2785,82032.0
2021-06-10 14:50:00,187.93,188.32,187.92,188.11,72249.0,174.2785,174.6402,174.2693,174.4455,72249.0
2021-06-10 15:00:00,188.1,188.32,188.04,188.32,40526.0,174.4362,174.6402,174.3805,174.6402,40526.0
2021-06-10 15:10:00,188.32,188.57,188.21,188.54,52324.0,174.6402,174.872,174.5382,174.8442,52324.0
2021-06-10 15:20:00,188.53,188.57,188.13,188.47,60722.0,174.8349,174.872,174.464,174.7793,60722.0
2021-06-10 15:30:00,188.45,189.02,188.41,188.84,71829.0,174.7608,175.2893,174.7237,175.1224,71829.0
2021-06-10 15:40:00,188.85,188.86,188.58,188.82,88690.0,175.1317,175.141,174.8813,175.1039,88690.0
2021-06-10 15:50:00,188.85,189.0,188.71,188.82,180442.0,175.1317,175.2708,175.0019,175.1039,180442.0
2021-06-11 09:30:00,189.88,191.32,189.3,191.25,163222.0,176.0869,177.4223,175.549,177.3574,163222.0
2021-06-11 09:40:00,191.28,191.69,190.61,190.61,109754.0,177.3852,177.7654,176.7638,176.7638,109754.0
2021-06-11 09:50:00,190.67,190.67,189.89,189.89,49226.0,176.8195,176.8195,176.0962,176.0962,49226.0
2021-06-11 10:00:00,189.94,190.29,189.72,190.08,39949.0,176.1425,176.4671,175.9385,176.2723,39949.0
2021-06-11 10:10:00,190.18,190.38,189.78,190.07,37367.0,176.3651,176.5506,175.9941,176.2631,37367.0
2021-06-11 10:20:00,190.11,190.29,189.93,190.01,31797.0,176.3002,176.4671,176.1332,176.2074,31797.0
2021-06-11 10:30:00,190.0,190.06,189.6,189.69,29530.0,176.1982,176.2538,175.8272,175.9107,29530.0
2021-06-11 10:40:00,189.65,189.98,189.64,189.76,32756.0,175.8736,176.1796,175.8643,175.9756,32756.0
2021-06-11 10:50:00,189.76,190.08,189.5,189.95,45646.0,175.9756,176.2723,175.7345,176.1518,45646.0
2021-06-11 11:00:00,189.91,190.07,189.78,190.05,20141.0,176.1147,176.2631,175.9941,176.2445,20141.0
2021-06-11 11:10:00,190.04,190.07,189.82,189.86,20565.0,176.2353,176.2631,176.0312,176.0683,20565.0
2021-06-11 11:20:00,189.88,190.05,189.71,189.91,49920.0,176.0869,176.2445,175.9292,176.1147,49920.0
2021-06-11 11:30:00,189.92,190.1,189.83,189.9,40767.0,176.124,176.2909,176.0405,176.1054,40767.0
2021-06-11 11:40:00,189.87,190.06,189.77,190.05,26331.0,176.0776,176.2538,175.9849,176.2445,26331.0
2021-06-11 11:50:00,190.05,190.11,189.95,190.0,21061.0,176.2445,176.3002,176.1518,176.1982,21061.0
2021-06-11 12:00:00,190.04,190.14,189.87,189.88,20623.0,176.2353,176.328,176.0776,176.0869,20623.0
2021-06-11 12:10:00,189.87,190.03,189.74,189.8,23177.0,176.0776,176.226,175.957,176.0127,23177.0
2021-06-11 12:20:00,189.79,189.84,189.67,189.75,23671.0,176.0034,176.0498,175.8921,175.9663,23671.0
2021-06-11 12:30:00,189.76,189.85,189.66,189.68,19651.0,175.9756,176.0591,175.8829,175.9014,19651.0
2021-06-11 12:40:00,189.66,189.99,189.57,189.99,19879.0,175.8829,176.1889,175.7994,176.1889,19879.0
2021-06-11 12:50:00,189.99,190.26,189.98,190.22,17711.0,176.1889,176.4393,176.1796,176.4022,17711.0
2021-06-11 13:00:00,190.21,190.36,190.1,190.35,21996.0,176.3929,176.532,176.2909,176.5227,21996.0
2021-06-11 13:10:00,190.36,190.46,190.33,190.37,23143.0,176.532,176.6247,176.5042,176.5413,23143.0
2021-06-11 13:20:00,190.38,190.52,190.24,190.29,22058.0,176.5506,176.6804,176.4207,176.4671,22058.0
2021-06-11 13:30:00,190.23,190.5,190.13,190.27,38993.0,176.4115,176.6618,176.3187,176.4485,38993.0
2021-06-11 13:40:00,190.29,190.38,190.08,190.32,32000.0,176.4671,176.5506,176.2723,176.4949,32000.0
2021-06-11 13:50:00,190.34,190.41,190.2,190.34,15951.0,176.5135,176.5784,176.3836,176.5135,15951.0
2021-06-11 14:00:00,190.35,190.62,190.29,190.59,29026.0,176.5227,176.7731,176.4671,176.7453,29026.0
2021-06-11 14:10:00,190.58,190.63,190.46,190.5,27462.0,176.736,176.7824,176.6247,176.6618,27462.0
2021-06-11 14:20:00,190.53,190.7,190.53,190.6,20665.0,176.6897,176.8473,176.6897,176.7546,20665.0
2021-06-11 14:30:00,190.64,190.72,190.43,190.46,31028.0,176.7917,176.8659,176.5969,176.6247,31028.0
2021-06-11 14:40:00,190.46,190.71,190.33,190.68,46766.0,176.6247,176.8566,176.5042,176.8288,46766.0
2021-06-11 14:50:00,190.66,190.67,190.48,190.64,24297.0,176.8102,176.8195,176.6433,176.7917,24297.0
2021-06-11 15:00:00,190.64,190.65,190.32,190.44,29239.0,176.7917,176.8009,176.4949,176.6062,29239.0
2021-06-11 15:10:00,190.46,190.77,190.38,190.57,46518.0,176.6247,176.9122,176.5506,176.7268,46518.0
2021-06-11 15:20:00,190.59,190.61,190.37,190.57,28661.0,176.7453,176.7638,176.5413,176.7268,28661.0
2021-06-11 15:30:00,190.59,190.65,190.23,190.57,53757.0,176.7453,176.8009,176.4115,176.7268,53757.0
2021-06-11 15:40:00,190.57,190.75,190.47,190.69,53769.0,176.7268,176.8937,176.634,176.838,53769.0
2021-06-11 15:50:00,190.74,190.85,190.53,190.82,173920.0,176.8844,176.9864,176.6897,176.9586,173920.0
2021-06-14 09:30:00,190.12,190.5,189.36,189.65,179951.0,176.3094,176.6618,175.6047,175.8736,179951.0
2021-06-14 09:40:00,189.75,190.45,189.73,190.14,70624.0,175.9663,176.6155,175.9478,176.328,70624.0
2021-06-14 09:50:00,190.09,190.26,189.82,189.96,80774.0,176.2816,176.4393,176.0312,176.1611,80774.0
2021-06-14 10:00:00,190.03,190.18,189.88,189.96,60297.0,176.226,176.3651,176.0869,176.1611,60297.0
2021-06-14 10:10:00,189.96,190.03,189.7,189.8,41747.0,176.1611,176.226,175.92,176.0127,41747.0
2021-06-14 10:20:00,189.79,189.94,189.65,189.86,40949.0,176.0034,176.1425,175.8736,176.0683,40949.0
2021-06-14 10:30:00,189.84,189.91,189.47,189.67,37895.0,176.0498,176.1147,175.7067,175.8921,37895.0
2021-06-14 10:40:00,189.66,189.96,189.63,189.72,36655.0,175.8829,176.1611,175.855,175.9385,36655.0
2021-06-14 10:50:00,189.71,189.8,189.18,189.18,57818.0,175.9292,176.0127,175.4377,175.4377,57818.0
2021-06-14 11:00:00,189.19,189.47,189.12,189.43,39865.0,175.447,175.7067,175.3821,175.6696,39865.0
2021-06-14 11:10:00,189.41,189.46,189.08,189.11,29855.0,175.651,175.6974,175.345,175.3728,29855.0
2021-06-14 11:20:00,189.12,189.17,188.89,188.98,34674.0,175.3821,175.4285,175.1688,175.2523,34674.0
2021-06-14 11:30:00,188.98,189.2,188.66,188.77,54005.0,175.2523,175.4563,174.9555,175.0575,54005.0
2021-06-14 11:40:00,188.83,189.07,188.82,188.93,22807.0,175.1131,175.3357,175.1039,175.2059,22807.0
2021-06-14 11:50:00,188.9,188.98,188.66,188.74,31277.0,175.1781,175.2523,174.9555,175.0297,31277.0
2021-06-14 12:00:00,188.74,188.78,188.63,188.74,29388.0,175.0297,175.0668,174.9277,175.0297,29388.0
2021-06-14 12:10:00,188.73,188.9,188.73,188.81,25567.0,175.0204,175.1781,175.0204,175.0946,25567.0
2021-06-14 12:20:00,188.81,188.85,188.58,188.82,33607.0,175.0946,175.1317,174.8813,175.1039,33607.0
2021-06-14 12:30:00,188.8,188.8,188.62,188.62,30923.0,175.0853,175.0853,174.9184,174.9184,30923.0
2021-06-14 12:40:00,188.63,188.66,188.5,188.52,27358.0,174.9277,174.9555,174.8071,174.8257,27358.0
2021-06-14 12:50:00,188.52,188.77,188.5,188.72,32821.0,174.8257,175.0575,174.8071,175.0111,32821.0
2021-06-14 13:00:00,188.72,188.73,188.51,188.53,26093.0,175.0111,175.0204,174.8164,174.8349,26093.0
2021-06-14 13:10:00,188.55,188.56,188.21,188.35,43951.0,174.8535,174.8628,174.5382,174.668,43951.0
2021-06-14 13:20:00,188.35,188.48,188.28,188.48,39476.0,174.668,174.7886,174.6031,174.7886,39476.0
2021-06-14 13:30:00,188.51,188.57,188.43,188.45,36736.0,174.8164,174.872,174.7422,174.7608,36736.0
2021-06-14 13:40:00,188.46,188.51,188.3,188.41,40875.0,174.77,174.8164,174.6216,174.7237,40875.0
2021-06-14 13:50:00,188.41,188.54,188.28,188.32,32012.0,174.7237,174.8442,174.6031,174.6402,32012.0
2021-06-14 14:00:00,188.32,188.53,188.31,188.44,24377.0,174.6402,174.8349,174.6309,174.7515,24377.0
2021-06-14 14:10:00,188.45,188.57,188.35,188.54,28161.0,174.7608,174.872,174.668,174.8442,28161.0
2021-06-14 14:20:00,188.51,188.73,188.5,188.65,37543.0,174.8164,175.0204,174.8071,174.9462,37543.0
2021-06-14 14:30:00,188.66,188.76,188.52,188.73,24757.0,174.9555,175.0482,174.8257,175.0204,24757.0
2021-06-14 14:40:00,188.73,188.73,188.53,188.64,38839.0,175.0204,175.0204,174.8349,174.937,38839.0
2021-06-14 14:50:00,188.61,189.03,188.48,188.98,37561.0,174.9091,175.2986,174.7886,175.2523,37561.0
2021-06-14 15:00:00,188.95,189.29,188.93,189.28,31365.0,175.2244,175.5397,175.2059,175.5305,31365.0
2021-06-14 15:10:00,189.29,189.37,189.11,189.11,40961.0,175.5397,175.6139,175.3728,175.3728,40961.0
2021-06-14 15:20:00,189.11,189.37,189.05,189.31,53327.0,175.3728,175.6139,175.3172,175.5583,53327.0
2021-06-14 15:30:00,189.31,189.71,189.25,189.71,58771.0,175.5583,175.9292,175.5026,175.9292,58771.0
2021-06-14 15:40:00,189.71,189.76,189.53,189.69,56870.0,175.9292,175.9756,175.7623,175.9107,56870.0
2021-06-14 15:50:00,189.7,189.81,189.6,189.67,182488.0,175.92,176.022,175.8272,175.8921,182488.0
2021-06-15 09:30:00,189.47,189.65,188.16,188.55,126842.0,175.7067,175.8736,174.4918,174.8535,126842.0
2021-06-15 09:40:00,188.55,188.8,187.75,187.79,80568.0,174.8535,175.0853,174.1116,174.1487,80568.0
2021-06-15 09:50:00,187.78,188.19,187.63,188.19,69877.0,174.1394,174.5196,174.0003,174.5196,69877.0
2021-06-15 10:00:00,188.15,188.28,188.01,188.22,46924.0,174.4825,174.6031,174.3527,174.5475,46924.0
2021-06-15 10:10:00,188.23,188.33,187.91,188.16,48082.0,174.5567,174.6495,174.26,174.4918,48082.0
2021-06-15 10:20:00,188.11,188.58,188.09,188.57,43338.0,174.4455,174.8813,174.4269,174.872,43338.0
2021-06-15 10:30:00,188.55,188.55,188.1,188.18,31540.0,174.8535,174.8535,174.4362,174.5104,31540.0
2021-06-15 10:40:00,188.18,188.35,187.74,187.8,59418.0,174.5104,174.668,174.1023,174.158,59418.0
2021-06-15 10:50:00,187.8,188.09,187.8,188.02,58501.0,174.158,174.4269,174.158,174.362,58501.0
2021-06-15 11:00:00,188.02,188.08,187.76,187.97,50329.0,174.362,174.4176,174.1209,174.3156,50329.0
2021-06-15 11:10:00,187.96,188.03,187.82,187.98,40827.0,174.3063,174.3713,174.1765,174.3249,40827.0
2021-06-15 11:20:00,187.95,188.04,187.72,187.74,63220.0,174.2971,174.3805,174.0838,174.1023,63220.0
2021-06-15 11:30:00,187.74,187.74,187.07,187.24,123652.0,174.1023,174.1023,173.481,173.6386,123652.0
2021-06-15 11:40:00,187.24,187.61,187.22,187.51,69187.0,173.6386,173.9818,173.6201,173.889,69187.0
2021-06-15 11:50:00,187.48,187.52,187.13,187.14,44839.0,173.8612,173.8983,173.5366,173.5459,44839.0
2021-06-15 12:00:00,187.14,187.27,186.83,186.99,68173.0,173.5459,173.6665,173.2584,173.4068,68173.0
2021-06-15 12:10:00,186.96,187.09,186.75,186.98,65335.0,173.379,173.4995,173.1842,173.3975,65335.0
2021-06-15 12:20:00,186.98,187.11,186.93,187.01,57213.0,173.3975,173.5181,173.3512,173.4254,57213.0
2021-06-15 12:30:00,187.03,187.06,186.83,186.91,49663.0,173.4439,173.4717,173.2584,173.3326,49663.0
2021-06-15 12:40:00,186.91,187.04,186.79,186.96,78502.0,173.3326,173.4532,173.2213,173.379,78502.0
2021-06-15 12:50:00,186.95,187.05,186.91,187.02,41289.0,173.3697,173.4625,173.3326,173.4346,41289.0
2021-06-15 13:00:00,187.03,187.22,186.91,187.05,49181.0,173.4439,173.6201,173.3326,173.4625,49181.0
2021-06-15 13:10:00,187.06,187.1,186.91,187.0,53753.0,173.4717,173.5088,173.3326,173.4161,53753.0
2021-06-15 13:20:00,187.01,187.19,187.0,187.03,70532.0,173.4254,173.5923,173.4161,173.4439,70532.0
2021-06-15 13:30:00,187.03,187.2,187.0,187.06,88150.0,173.4439,173.6016,173.4161,173.4717,88150.0
2021-06-15 13:40:00,187.07,187.4,187.0,187.28,92244.0,173.481,173.787,173.4161,173.6757,92244.0
2021-06-15 13:50:00,187.25,187.58,187.25,187.49,80191.0,173.6479,173.954,173.6479,173.8705,80191.0
2021-06-15 14:00:00,187.48,187.54,187.31,187.33,71296.0,173.8612,173.9169,173.7036,173.7221,71296.0
2021-06-15 14:10:00,187.29,187.55,187.26,187.36,56303.0,173.685,173.9261,173.6572,173.7499,56303.0
2021-06-15 14:20:00,187.35,187.52,187.3,187.44,52340.0,173.7407,173.8983,173.6943,173.8241,52340.0
2021-06-15 14:30:00,187.46,187.58,187.41,187.43,51894.0,173.8427,173.954,173.7963,173.8148,51894.0
2021-06-15 14:40:00,187.43,187.57,187.39,187.44,66506.0,173.8148,173.9447,173.7778,173.8241,66506.0
2021-06-15 14:50:00,187.41,187.82,187.38,187.69,50881.0,173.7963,174.1765,173.7685,174.056,50881.0
2021-06-15 15:00:00,187.66,187.9,187.57,187.87,42470.0,174.0281,174.2507,173.9447,174.2229,42470.0
2021-06-15 15:10:00,187.85,188.27,187.82,188.16,48179.0,174.2043,174.5938,174.1765,174.4918,48179.0
2021-06-15 15:20:00,188.16,188.21,187.85,187.98,57018.0,174.4918,174.5382,174.2043,174.3249,57018.0
2021-06-15 15:30:00,187.98,188.08,187.76,187.96,61324.0,174.3249,174.4176,174.1209,174.3063,61324.0
2021-06-15 15:40:00,187.97,188.02,187.76,187.95,113750.0,174.3156,174.362,174.1209,174.2971,113750.0
2021-06-15 15:50:00,187.98,188.09,187.72,187.98,274601.0,174.3249,174.4269,174.0838,174.3249,274601.0
2021-06-16 09:30:00,188.0,188.2,186.52,187.26,126549.0,174.3434,174.5289,172.971,173.6572,126549.0
2021-06-16 09:40:00,187.29,187.35,186.11,186.15,55198.0,173.685,173.7407,172.5907,172.6278,55198.0
2021-06-16 09:50:00,186.16,186.66,185.86,186.56,77878.0,172.6371,173.1008,172.3589,173.008,77878.0
2021-06-16 10:00:00,186.53,187.13,186.46,186.84,48623.0,172.9802,173.5366,172.9153,173.2677,48623.0
2021-06-16 10:10:00,186.85,186.97,186.25,186.34,59014.0,173.277,173.3883,172.7206,172.804,59014.0
2021-06-16 10:20:00,186.36,186.59,186.24,186.28,46582.0,172.8226,173.0359,172.7113,172.7484,46582.0
2021-06-16 10:30:00,186.21,186.73,186.07,186.67,47876.0,172.6835,173.1657,172.5536,173.1101,47876.0
2021-06-16 10:40:00,186.65,186.78,186.4,186.47,38334.0,173.0915,173.2121,172.8597,172.9246,38334.0
2021-06-16 10:50:00,186.5,186.72,186.4,186.66,27549.0,172.9524,173.1564,172.8597,173.1008,27549.0
2021-06-16 11:00:00,186.67,186.9,186.41,186.73,54285.0,173.1101,173.3233,172.8689,173.1657,54285.0
2021-06-16 11:10:00,186.71,187.03,186.66,187.02,31175.0,173.1471,173.4439,173.1008,173.4346,31175.0
2021-06-16 11:20:00,187.0,187.22,186.81,187.16,66463.0,173.4161,173.6201,173.2399,173.5645,66463.0
2021-06-16 11:30:00,187.14,187.24,186.92,187.05,28240.0,173.5459,173.6386,173.3419,173.4625,28240.0
2021-06-16 11:40:00,187.06,187.2,186.99,187.04,34384.0,173.4717,173.6016,173.4068,173.4532,34384.0
2021-06-16 11:50:00,187.03,187.22,186.83,187.0,39816.0,173.4439,173.6201,173.2584,173.4161,39816.0
2021-06-16 12:00:00,187.08,187.42,187.06,187.39,26366.0,173.4903,173.8056,173.4717,173.7778,26366.0
2021-06-16 12:10:00,187.42,187.62,187.31,187.4,42167.0,173.8056,173.991,173.7036,173.787,42167.0
2021-06-16 12:20:00,187.4,187.41,187.14,187.14,32551.0,173.787,173.7963,173.5459,173.5459,32551.0
2021-06-16 12:30:00,187.12,187.39,187.06,187.13,32815.0,173.5274,173.7778,173.4717,173.5366,32815.0
2021-06-16 12:40:00,187.2,187.38,187.06,187.2,30756.0,173.6016,173.7685,173.4717,173.6016,30756.0
2021-06-16 12:50:00,187.19,187.29,187.09,187.16,21372.0,173.5923,173.685,173.4995,173.5645,21372.0
2021-06-16 13:00:00,187.17,187.22,187.03,187.06,31242.0,173.5737,173.6201,173.4439,173.4717,31242.0
2021-06-16 13:10:00,187.05,187.47,187.03,187.27,31841.0,173.4625,173.8519,173.4439,173.6665,31841.0
2021-06-16 13:20:00,187.27,187.29,186.75,186.86,32046.0,173.6665,173.685,173.1842,173.2863,32046.0
2021-06-16 13:30:00,186.86,186.98,186.71,186.72,27357.0,173.2863,173.3975,173.1471,173.1564,27357.0
2021-06-16 13:40:00,186.74,186.75,186.24,186.26,30487.0,173.175,173.1842,172.7113,172.7298,30487.0
2021-06-16 13:50:00,186.26,186.62,186.16,186.4,38306.0,172.7298,173.0637,172.6371,172.8597,38306.0
2021-06-16 14:00:00,186.32,186.33,184.6,185.63,176282.0,172.7855,172.7948,171.1904,172.1456,176282.0
2021-06-16 14:10:00,185.6,185.76,184.6,184.7,81617.0,172.1178,172.2662,171.1904,171.2832,81617.0
2021-06-16 14:20:00,184.72,185.59,184.58,185.55,101911.0,171.3017,172.1085,171.1719,172.0714,101911.0
2021-06-16 14:30:00,185.52,186.13,185.29,185.8,68783.0,172.0436,172.6093,171.8303,172.3033,68783.0
2021-06-16 14:40:00,185.8,185.94,185.31,185.41,57665.0,172.3033,172.4331,171.8488,171.9416,57665.0
2021-06-16 14:50:00,185.37,186.16,185.34,185.98,54852.0,171.9045,172.6371,171.8767,172.4702,54852.0
2021-06-16 15:00:00,185.98,186.26,185.77,186.21,47076.0,172.4702,172.7298,172.2754,172.6835,47076.0
2021-06-16 15:10:00,186.19,186.48,186.18,186.36,56173.0,172.6649,172.9339,172.6556,172.8226,56173.0
2021-06-16 15:20:00,186.36,186.72,186.34,186.41,78613.0,172.8226,173.1564,172.804,172.8689,78613.0
2021-06-16 15:30:00,186.46,186.62,186.03,186.49,103189.0,172.9153,173.0637,172.5165,172.9431,103189.0
2021-06-16 15:40:00,186.49,186.87,186.22,186.62,162148.0,172.9431,173.2955,172.6927,173.0637,162148.0
2021-06-16 15:50:00,186.64,186.78,186.13,186.34,329731.0,173.0822,173.2121,172.6093,172.804,329731.0
2021-06-17 09:30:00,186.5,187.31,186.01,186.43,104199.0,172.9524,173.7036,172.498,172.8875,104199.0
2021-06-17 09:40:00,186.48,186.63,185.0,185.05,74844.0,172.9339,173.073,171.5614,171.6077,74844.0
2021-06-17 09:50:00,185.03,185.42,184.81,185.25,72534.0,171.5892,171.9509,171.3852,171.7932,72534.0
2021-06-17 10:00:00,185.27,185.5,184.62,184.81,77253.0,171.8118,172.025,171.209,171.3852,77253.0
2021-06-17 10:10:00,184.8,184.89,184.46,184.87,61294.0,171.3759,171.4594,171.0606,171.4408,61294.0
2021-06-17 10:20:00,184.91,185.15,184.69,184.86,61814.0,171.4779,171.7005,171.2739,171.4315,61814.0
2021-06-17 10:30:00,184.82,185.25,184.77,185.15,37240.0,171.3944,171.7932,171.3481,171.7005,37240.0
2021-06-17 10:40:00,185.18,185.44,184.93,185.07,44829.0,171.7283,171.9694,171.4965,171.6263,44829.0
2021-06-17 10:50:00,185.01,185.2,184.91,185.02,36945.0,171.5706,171.7468,171.4779,171.5799,36945.0
2021-06-17 11:00:00,185.04,185.54,185.0,185.39,77567.0,171.5985,172.0621,171.5614,171.923,77567.0
2021-06-17 11:10:00,185.45,185.65,185.24,185.39,34808.0,171.9787,172.1641,171.7839,171.923,34808.0
2021-06-17 11:20:00,185.4,185.55,185.25,185.41,38709.0,171.9323,172.0714,171.7932,171.9416,38709.0
2021-06-17 11:30:00,185.39,185.74,185.39,185.5,59369.0,171.923,172.2476,171.923,172.025,59369.0
2021-06-17 11:40:00,185.5,185.81,185.32,185.81,76604.0,172.025,172.3125,171.8581,172.3125,76604.0
2021-06-17 11:50:00,185.78,185.82,185.33,185.43,54317.0,172.2847,172.3218,171.8674,171.9601,54317.0
2021-06-17 12:00:00,185.4,185.49,185.13,185.19,39992.0,171.9323,172.0158,171.6819,171.7376,39992.0
2021-06-17 12:10:00,185.21,185.29,184.97,185.03,54665.0,171.7561,171.8303,171.5335,171.5892,54665.0
2021-06-17 12:20:00,185.0,185.06,184.67,185.0,87925.0,171.5614,171.617,171.2553,171.5614,87925.0
2021-06-17 12:30:00,184.97,185.74,184.81,185.52,54772.0,171.5335,172.2476,171.3852,172.0436,54772.0
2021-06-17 12:40:00,185.52,185.97,185.44,185.97,41267.0,172.0436,172.4609,171.9694,172.4609,41267.0
2021-06-17 12:50:00,185.93,186.48,185.93,186.45,108302.0,172.4238,172.9339,172.4238,172.906,108302.0
2021-06-17 13:00:00,186.4,187.16,186.35,187.16,61378.0,172.8597,173.5645,172.8133,173.5645,61378.0
2021-06-17 13:10:00,187.16,187.46,186.98,187.31,60756.0,173.5645,173.8427,173.3975,173.7036,60756.0
2021-06-17 13:20:00,187.31,187.64,187.15,187.55,48303.0,173.7036,174.0096,173.5552,173.9261,48303.0
2021-06-17 13:30:00,187.55,188.04,187.5,187.9,58153.0,173.9261,174.3805,173.8798,174.2507,58153.0
2021-06-17 13:40:00,187.9,188.16,187.7,187.74,64600.0,174.2507,174.4918,174.0652,174.1023,64600.0
2021-06-17 13:50:00,187.8,187.81,187.48,187.57,42271.0,174.158,174.1672,173.8612,173.9447,42271.0
2021-06-17 14:00:00,187.53,187.68,187.38,187.54,47787.0,173.9076,174.0467,173.7685,173.9169,47787.0
2021-06-17 14:10:00,187.56,187.8,187.56,187.59,40291.0,173.9354,174.158,173.9354,173.9632,40291.0
2021-06-17 14:20:00,187.59,187.59,187.12,187.27,30770.0,173.9632,173.9632,173.5274,173.6665,30770.0
2021-06-17 14:30:00,187.27,187.27,186.96,187.01,21810.0,173.6665,173.6665,173.379,173.4254,21810.0
2021-06-17 14:40:00,187.05,187.15,186.94,187.01,34174.0,173.4625,173.5552,173.3604,173.4254,34174.0
2021-06-17 14:50:00,187.01,187.41,186.91,187.19,40279.0,173.4254,173.7963,173.3326,173.5923,40279.0
2021-06-17 15:00:00,187.2,187.36,187.03,187.19,29049.0,173.6016,173.7499,173.4439,173.5923,29049.0
2021-06-17 15:10:00,187.19,187.55,187.18,187.42,35306.0,173.5923,173.9261,173.583,173.8056,35306.0
2021-06-17 15:20:00,187.46,187.48,187.13,187.32,39277.0,173.8427,173.8612,173.5366,173.7128,39277.0
2021-06-17 15:30:00,187.33,187.66,187.25,187.52,59596.0,173.7221,174.0281,173.6479,173.8983,59596.0
2021-06-17 15:40:00,187.51,187.66,187.16,187.56,73840.0,173.889,174.0281,173.5645,173.9354,73840.0
2021-06-17 15:50:00,187.56,187.6,186.81,186.84,324037.0,173.9354,173.9725,173.2399,173.2677,324037.0
2021-06-18 09:30:00,184.73,186.24,184.49,185.75,482027.0,171.311,172.7113,171.0884,172.2569,482027.0
2021-06-18 09:40:00,185.66,186.02,185.27,185.68,112779.0,172.1734,172.5073,171.8118,172.192,112779.0
2021-06-18 09:50:00,185.65,185.8,184.83,185.64,78709.0,172.1641,172.3033,171.4037,172.1549,78709.0
2021-06-18 10:00:00,185.63,185.79,184.95,185.32,67462.0,172.1456,172.294,171.515,171.8581,67462.0
2021-06-18 10:10:00,185.32,185.46,184.91,185.06,75806.0,171.8581,171.988,171.4779,171.617,75806.0
2021-06-18 10:20:00,185.02,185.47,184.92,185.12,60299.0,171.5799,171.9972,171.4872,171.6726,60299.0
2021-06-18 10:30:00,185.06,185.66,184.72,185.6,92096.0,171.617,172.1734,171.3017,172.1178,92096.0
2021-06-18 10:40:00,185.58,185.8,185.39,185.58,92207.0,172.0992,172.3033,171.923,172.0992,92207.0
2021-06-18 10:50:00,185.62,186.21,185.59,186.11,82945.0,172.1363,172.6835,172.1085,172.5907,82945.0
2021-06-18 11:00:00,186.02,186.33,185.79,186.33,53598.0,172.5073,172.7948,172.294,172.7948,53598.0
2021-06-18 11:10:00,186.34,186.8,186.22,186.48,62109.0,172.804,173.2306,172.6927,172.9339,62109.0
2021-06-18 11:20:00,186.44,186.7,186.39,186.45,47806.0,172.8968,173.1379,172.8504,172.906,47806.0
2021-06-18 11:30:00,186.47,187.08,186.37,187.03,45464.0,172.9246,173.4903,172.8318,173.4439,45464.0
2021-06-18 11:40:00,187.02,187.4,186.88,187.28,42469.0,173.4346,173.787,173.3048,173.6757,42469.0
2021-06-18 11:50:00,187.28,187.3,186.87,186.9,41067.0,173.6757,173.6943,173.2955,173.3233,41067.0
2021-06-18 12:00:00,186.9,187.12,186.55,187.05,41817.0,173.3233,173.5274,172.9988,173.4625,41817.0
2021-06-18 12:10:00,187.0,187.08,186.77,186.84,36481.0,173.4161,173.4903,173.2028,173.2677,36481.0
2021-06-18 12:20:00,186.86,187.11,186.71,187.09,27141.0,173.2863,173.5181,173.1471,173.4995,27141.0
2021-06-18 12:30:00,187.06,187.08,186.66,186.67,36030.0,173.4717,173.4903,173.1008,173.1101,36030.0
2021-06-18 12:40:00,186.68,186.71,186.39,186.71,44287.0,173.1193,173.1471,172.8504,173.1471,44287.0
2021-06-18 12:50:00,186.71,186.89,186.48,186.65,48753.0,173.1471,173.3141,172.9339,173.0915,48753.0
2021-06-18 13:00:00,186.64,186.66,186.42,186.6,25530.0,173.0822,173.1008,172.8782,173.0451,25530.0
2021-06-18 13:10:00,186.59,187.01,186.52,186.88,33206.0,173.0359,173.4254,172.971,173.3048,33206.0
2021-06-18 13:20:00,186.88,186.95,186.38,186.5,33385.0,173.3048,173.3697,172.8411,172.9524,33385.0
2021-06-18 13:30:00,186.49,187.02,186.45,186.9,31687.0,172.9431,173.4346,172.906,173.3233,31687.0
2021-06-18 13:40:00,186.93,187.1,186.64,186.66,37002.0,173.3512,173.5088,173.0822,173.1008,37002.0
2021-06-18 13:50:00,186.64,186.93,186.52,186.89,31949.0,173.0822,173.3512,172.971,173.3141,31949.0
2021-06-18 14:00:00,186.86,187.13,186.65,187.02,34627.0,173.2863,173.5366,173.0915,173.4346,34627.0
2021-06-18 14:10:00,187.0,187.35,186.94,187.24,43285.0,173.4161,173.7407,173.3604,173.6386,43285.0
2021-06-18 14:20:00,187.25,187.31,186.96,187.15,36798.0,173.6479,173.7036,173.379,173.5552,36798.0
2021-06-18 14:30:00,187.15,187.21,186.93,187.08,30026.0,173.5552,173.6108,173.3512,173.4903,30026.0
2021-06-18 14:40:00,187.06,187.17,186.93,186.98,52649.0,173.4717,173.5737,173.3512,173.3975,52649.0
2021-06-18 14:50:00,186.99,187.24,186.85,186.99,44084.0,173.4068,173.6386,173.277,173.4068,44084.0
2021-06-18 15:00:00,186.97,187.27,186.83,187.0,44558.0,173.3883,173.6665,173.2584,173.4161,44558.0
2021-06-18 15:10:00,187.01,187.29,186.97,187.28,58161.0,173.4254,173.685,173.3883,173.6757,58161.0
2021-06-18 15:20:00,187.28,187.34,186.85,186.97,80033.0,173.6757,173.7314,173.277,173.3883,80033.0
2021-06-18 15:30:00,186.97,187.08,186.5,186.9,111647.0,173.3883,173.4903,172.9524,173.3233,111647.0
2021-06-18 15:40:00,186.9,187.24,186.6,186.63,187743.0,173.3233,173.6386,173.0451,173.073,187743.0
2021-06-18 15:50:00,186.69,187.9,186.62,186.85,571172.0,173.1286,174.2507,173.0637,173.277,571172.0
2021-06-21 09:30:00,187.97,190.35,187.69,189.57,150421.0,174.3156,176.5227,174.056,175.7994,150421.0
2021-06-21 09:40:00,189.68,189.83,189.17,189.47,69579.0,175.9014,176.0405,175.4285,175.7067,69579.0
2021-06-21 09:50:00,189.47,190.02,188.54,188.63,46523.0,175.7067,176.2167,174.8442,174.9277,46523.0
2021-06-21 10:00:00,188.63,188.79,188.3,188.69,39940.0,174.9277,175.0761,174.6216,174.9833,39940.0
2021-06-21 10:10:00,188.68,189.05,188.16,188.91,56741.0,174.974,175.3172,174.4918,175.1873,56741.0
2021-06-21 10:20:00,188.92,189.58,188.91,189.55,42542.0,175.1966,175.8087,175.1873,175.7808,42542.0
2021-06-21 10:30:00,189.58,189.95,189.42,189.9,48284.0,175.8087,176.1518,175.6603,176.1054,48284.0
2021-06-21 10:40:00,189.9,190.19,189.81,189.98,75368.0,176.1054,176.3744,176.022,176.1796,75368.0
2021-06-21 10:50:00,189.98,190.05,189.7,189.8,50020.0,176.1796,176.2445,175.92,176.0127,50020.0
2021-06-21 11:00:00,189.84,189.87,189.42,189.84,31106.0,176.0498,176.0776,175.6603,176.0498,31106.0
2021-06-21 11:10:00,189.87,189.95,189.68,189.81,37420.0,176.0776,176.1518,175.9014,176.022,37420.0
2021-06-21 11:20:00,189.81,190.05,189.55,189.92,45174.0,176.022,176.2445,175.7808,176.124,45174.0
2021-06-21 11:30:00,189.94,190.39,189.94,190.35,43703.0,176.1425,176.5598,176.1425,176.5227,43703.0
2021-06-21 11:40:00,190.31,190.54,190.11,190.24,45778.0,176.4856,176.6989,176.3002,176.4207,45778.0
2021-06-21 11:50:00,190.21,190.21,189.56,189.58,49128.0,176.3929,176.3929,175.7901,175.8087,49128.0
2021-06-21 12:00:00,189.57,189.65,189.23,189.29,53455.0,175.7994,175.8736,175.4841,175.5397,53455.0
2021-06-21 12:10:00,189.28,189.35,189.1,189.32,46442.0,175.5305,175.5954,175.3635,175.5676,46442.0
2021-06-21 12:20:00,189.32,189.33,189.1,189.1,25625.0,175.5676,175.5768,175.3635,175.3635,25625.0
2021-06-21 12:30:00,189.12,189.29,189.11,189.17,25619.0,175.3821,175.5397,175.3728,175.4285,25619.0
2021-06-21 12:40:00,189.16,189.19,188.94,189.02,41344.0,175.4192,175.447,175.2152,175.2893,41344.0
2021-06-21 12:50:00,189.0,189.1,188.94,189.05,25664.0,175.2708,175.3635,175.2152,175.3172,25664.0
2021-06-21 13:00:00,189.02,189.21,189.02,189.13,29523.0,175.2893,175.4655,175.2893,175.3914,29523.0
2021-06-21 13:10:00,189.1,189.29,189.0,189.24,24999.0,175.3635,175.5397,175.2708,175.4934,24999.0
2021-06-21 13:20:00,189.24,189.36,189.1,189.2,27740.0,175.4934,175.6047,175.3635,175.4563,27740.0
2021-06-21 13:30:00,189.2,189.47,189.1,189.27,36028.0,175.4563,175.7067,175.3635,175.5212,36028.0
2021-06-21 13:40:00,189.24,189.5,189.2,189.29,51696.0,175.4934,175.7345,175.4563,175.5397,51696.0
2021-06-21 13:50:00,189.26,189.42,189.16,189.26,30818.0,175.5119,175.6603,175.4192,175.5119,30818.0
2021-06-21 14:00:00,189.22,189.25,188.91,189.16,37503.0,175.4748,175.5026,175.1873,175.4192,37503.0
2021-06-21 14:10:00,189.13,189.26,189.0,189.02,21436.0,175.3914,175.5119,175.2708,175.2893,21436.0
2021-06-21 14:20:00,189.01,189.02,188.84,188.97,20675.0,175.2801,175.2893,175.1224,175.243,20675.0
2021-06-21 14:30:00,188.97,189.14,188.83,189.12,24867.0,175.243,175.4006,175.1131,175.3821,24867.0
2021-06-21 14:40:00,189.12,189.25,189.1,189.21,16689.0,175.3821,175.5026,175.3635,175.4655,16689.0
2021-06-21 14:50:00,189.21,189.3,189.1,189.14,26719.0,175.4655,175.549,175.3635,175.4006,26719.0
2021-06-21 15:00:00,189.11,189.32,189.07,189.25,47911.0,175.3728,175.5676,175.3357,175.5026,47911.0
2021-06-21 15:10:00,189.25,189.28,189.08,189.21,21250.0,175.5026,175.5305,175.345,175.4655,21250.0
2021-06-21 15:20:00,189.22,189.26,189.05,189.18,40532.0,175.4748,175.5119,175.3172,175.4377,40532.0
2021-06-21 15:30:00,189.18,189.2,188.77,188.91,77972.0,175.4377,175.4563,175.0575,175.1873,77972.0
2021-06-21 15:40:00,188.91,189.05,188.42,188.45,85886.0,175.1873,175.3172,174.7329,174.7608,85886.0
2021-06-21 15:50:00,188.45,189.14,188.39,188.88,479364.0,174.7608,175.4006,174.7051,175.1595,479364.0
2021-06-22 09:30:00,189.92,190.34,189.57,189.87,101198.0,176.124,176.5135,175.7994,176.0776,101198.0
2021-06-22 09:40:00,189.9,190.47,189.8,190.13,54541.0,176.1054,176.634,176.0127,176.3187,54541.0
2021-06-22 09:50:00,190.21,190.76,190.13,190.76,53052.0,176.3929,176.903,176.3187,176.903,53052.0
2021-06-22 10:00:00,190.77,191.36,190.77,191.21,51185.0,176.9122,177.4594,176.9122,177.3203,51185.0
2021-06-22 10:10:00,191.12,191.36,190.87,191.05,48365.0,177.2368,177.4594,177.005,177.1719,48365.0
2021-06-22 10:20:00,191.07,191.2,190.77,191.1,25985.0,177.1904,177.311,176.9122,177.2183,25985.0
2021-06-22 10:30:00,191.1,191.39,190.99,191.39,24987.0,177.2183,177.4872,177.1162,177.4872,24987.0
2021-06-22 10:40:00,191.35,192.04,191.35,192.04,197106.0,177.4501,178.09,177.4501,178.09,197106.0
2021-06-22 10:50:00,192.01,192.42,191.93,192.15,117627.0,178.0622,178.4424,177.988,178.192,117627.0
2021-06-22 11:00:00,192.14,192.22,191.92,192.1,35869.0,178.1827,178.2569,177.9787,178.1456,35869.0
2021-06-22 11:10:00,192.11,192.68,192.11,192.45,58124.0,178.1549,178.6835,178.1549,178.4702,58124.0
2021-06-22 11:20:00,192.47,192.6,192.13,192.26,31607.0,178.4887,178.6093,178.1734,178.294,31607.0
2021-06-22 11:30:00,192.3,192.31,192.04,192.06,26660.0,178.3311,178.3404,178.09,178.1085,26660.0
2021-06-22 11:40:00,192.07,192.16,191.82,191.84,27745.0,178.1178,178.2013,177.886,177.9045,27745.0
2021-06-22 11:50:00,191.84,191.87,191.63,191.63,21088.0,177.9045,177.9323,177.7098,177.7098,21088.0
2021-06-22 12:00:00,191.63,192.01,191.61,191.9,25325.0,177.7098,178.0622,177.6912,177.9601,25325.0
2021-06-22 12:10:00,191.9,192.05,191.73,191.75,24132.0,177.9601,178.0992,177.8025,177.821,24132.0
2021-06-22 12:20:00,191.75,191.76,191.54,191.59,27409.0,177.821,177.8303,177.6263,177.6727,27409.0
2021-06-22 12:30:00,191.55,191.58,191.16,191.36,26431.0,177.6356,177.6634,177.2739,177.4594,26431.0
2021-06-22 12:40:00,191.34,191.52,191.26,191.4,25849.0,177.4408,177.6077,177.3666,177.4965,25849.0
2021-06-22 12:50:00,191.41,191.42,191.1,191.15,35856.0,177.5057,177.515,177.2183,177.2646,35856.0
2021-06-22 13:00:00,191.15,191.2,191.0,191.14,67340.0,177.2646,177.311,177.1255,177.2553,67340.0
2021-06-22 13:10:00,191.16,191.46,191.15,191.46,26329.0,177.2739,177.5521,177.2646,177.5521,26329.0
2021-06-22 13:20:00,191.49,191.66,191.4,191.56,20288.0,177.5799,177.7376,177.4965,177.6448,20288.0
2021-06-22 13:30:00,191.56,191.79,191.51,191.67,22615.0,177.6448,177.8581,177.5985,177.7468,22615.0
2021-06-22 13:40:00,191.67,191.79,191.62,191.74,17854.0,177.7468,177.8581,177.7005,177.8118,17854.0
2021-06-22 13:50:00,191.84,191.89,191.64,191.87,22125.0,177.9045,177.9509,177.719,177.9323,22125.0
2021-06-22 14:00:00,191.86,192.09,191.84,192.07,49607.0,177.923,178.1363,177.9045,178.1178,49607.0
2021-06-22 14:10:00,192.04,192.16,191.96,192.13,25879.0,178.09,178.2013,178.0158,178.1734,25879.0
2021-06-22 14:20:00,192.17,192.66,192.16,192.22,46531.0,178.2105,178.6649,178.2013,178.2569,46531.0
2021-06-22 14:30:00,192.29,192.35,192.13,192.33,23729.0,178.3218,178.3775,178.1734,178.3589,23729.0
2021-06-22 14:40:00,192.32,192.37,192.06,192.09,42282.0,178.3496,178.396,178.1085,178.1363,42282.0
2021-06-22 14:50:00,192.1,192.15,191.89,192.05,43061.0,178.1456,178.192,177.9509,178.0992,43061.0
2021-06-22 15:00:00,192.07,192.16,191.99,192.09,33617.0,178.1178,178.2013,178.0436,178.1363,33617.0
2021-06-22 15:10:00,192.09,192.33,192.09,192.21,34503.0,178.1363,178.3589,178.1363,178.2476,34503.0
2021-06-22 15:20:00,192.21,192.58,192.2,192.49,43581.0,178.2476,178.5907,178.2383,178.5073,43581.0
2021-06-22 15:30:00,192.5,192.54,192.13,192.26,58561.0,178.5166,178.5537,178.1734,178.294,58561.0
2021-06-22 15:40:00,192.25,192.28,192.03,192.05,64932.0,178.2847,178.3125,178.0807,178.0992,64932.0
2021-06-22 15:50:00,192.05,192.25,191.63,191.78,269913.0,178.0992,178.2847,177.7098,177.8489,269913.0
2021-06-23 09:30:00,191.15,191.72,190.84,191.09,138699.0,177.2646,177.7932,176.9771,177.209,138699.0
2021-06-23 09:40:00,191.13,191.75,190.99,191.42,44704.0,177.2461,177.821,177.1162,177.515,44704.0
2021-06-23 09:50:00,191.44,191.88,191.06,191.61,40775.0,177.5336,177.9416,177.1812,177.6912,40775.0
2021-06-23 10:00:00,191.63,191.64,191.11,191.15,33890.0,177.7098,177.719,177.2275,177.2646,33890.0
2021-06-23 10:10:00,191.14,192.16,191.07,191.98,47676.0,177.2553,178.2013,177.1904,178.0343,47676.0
2021-06-23 10:20:00,191.99,192.17,191.54,191.55,38526.0,178.0436,178.2105,177.6263,177.6356,38526.0
2021-06-23 10:30:00,191.5,191.57,191.24,191.42,28146.0,177.5892,177.6541,177.3481,177.515,28146.0
2021-06-23 10:40:00,191.44,191.78,191.44,191.71,18936.0,177.5336,177.8489,177.5336,177.7839,18936.0
2021-06-23 10:50:00,191.67,192.07,191.61,191.89,36179.0,177.7468,178.1178,177.6912,177.9509,36179.0
2021-06-23 11:00:00,191.89,191.94,191.45,191.5,34769.0,177.9509,177.9972,177.5428,177.5892,34769.0
2021-06-23 11:10:00,191.47,191.53,191.35,191.49,45153.0,177.5614,177.617,177.4501,177.5799,45153.0
2021-06-23 11:20:00,191.51,191.71,191.41,191.47,23281.0,177.5985,177.7839,177.5057,177.5614,23281.0
2021-06-23 11:30:00,191.48,191.6,191.35,191.46,20046.0,177.5707,177.6819,177.4501,177.5521,20046.0
2021-06-23 11:40:00,191.45,191.6,191.26,191.31,37620.0,177.5428,177.6819,177.3666,177.413,37620.0
2021-06-23 11:50:00,191.31,191.36,191.13,191.22,21041.0,177.413,177.4594,177.2461,177.3295,21041.0
2021-06-23 12:00:00,191.23,191.65,191.17,191.58,24001.0,177.3388,177.7283,177.2832,177.6634,24001.0
2021-06-23 12:10:00,191.53,191.77,191.44,191.58,43945.0,177.617,177.8396,177.5336,177.6634,43945.0
2021-06-23 12:20:00,191.59,191.66,191.43,191.56,47582.0,177.6727,177.7376,177.5243,177.6448,47582.0
2021-06-23 12:30:00,191.56,191.62,191.4,191.46,22847.0,177.6448,177.7005,177.4965,177.5521,22847.0
2021-06-23 12:40:00,191.43,191.51,191.4,191.4,44987.0,177.5243,177.5985,177.4965,177.4965,44987.0
2021-06-23 12:50:00,191.46,191.79,191.42,191.79,18538.0,177.5521,177.8581,177.515,177.8581,18538.0
2021-06-23 13:00:00,191.74,192.02,191.74,191.99,34185.0,177.8118,178.0714,177.8118,178.0436,34185.0
2021-06-23 13:10:00,192.0,192.02,191.9,191.94,30197.0,178.0529,178.0714,177.9601,177.9972,30197.0
2021-06-23 13:20:00,191.94,191.94,191.82,191.82,18846.0,177.9972,177.9972,177.886,177.886,18846.0
2021-06-23 13:30:00,191.82,191.88,191.66,191.69,20686.0,177.886,177.9416,177.7376,177.7654,20686.0
2021-06-23 13:40:00,191.69,191.69,191.45,191.55,20903.0,177.7654,177.7654,177.5428,177.6356,20903.0
2021-06-23 13:50:00,191.56,191.56,191.41,191.5,23123.0,177.6448,177.6448,177.5057,177.5892,23123.0
2021-06-23 14:00:00,191.47,191.59,191.36,191.55,25433.0,177.5614,177.6727,177.4594,177.6356,25433.0
2021-06-23 14:10:00,191.55,191.66,191.49,191.55,25609.0,177.6356,177.7376,177.5799,177.6356,25609.0
2021-06-23 14:20:00,191.55,191.72,191.51,191.64,25568.0,177.6356,177.7932,177.5985,177.719,25568.0
2021-06-23 14:30:00,191.6,191.75,191.54,191.74,28583.0,177.6819,177.821,177.6263,177.8118,28583.0
2021-06-23 14:40:00,191.76,191.85,191.62,191.76,20197.0,177.8303,177.9138,177.7005,177.8303,20197.0
2021-06-23 14:50:00,191.78,191.87,191.71,191.75,23084.0,177.8489,177.9323,177.7839,177.821,23084.0
2021-06-23 15:00:00,191.75,191.81,191.67,191.7,20261.0,177.821,177.8767,177.7468,177.7747,20261.0
2021-06-23 15:10:00,191.7,191.8,191.6,191.72,21158.0,177.7747,177.8674,177.6819,177.7932,21158.0
2021-06-23 15:20:00,191.69,191.75,191.54,191.66,31591.0,177.7654,177.821,177.6263,177.7376,31591.0
2021-06-23 15:30:00,191.65,191.88,191.59,191.84,52243.0,177.7283,177.9416,177.6727,177.9045,52243.0
2021-06-23 15:40:00,191.84,191.99,191.57,191.65,54710.0,177.9045,178.0436,177.6541,177.7283,54710.0
2021-06-23 15:50:00,191.65,191.72,191.08,191.14,262567.0,177.7283,177.7932,177.1997,177.2553,262567.0
2021-06-24 09:30:00,192.68,193.09,191.82,191.83,81615.0,178.6835,179.0637,177.886,177.8952,81615.0
2021-06-24 09:40:00,191.95,192.25,191.82,191.93,55618.0,178.0065,178.2847,177.886,177.988,55618.0
2021-06-24 09:50:00,191.93,192.23,191.61,191.93,55535.0,177.988,178.2662,177.6912,177.988,55535.0
2021-06-24 10:00:00,191.93,192.06,191.55,191.55,32644.0,177.988,178.1085,177.6356,177.6356,32644.0
2021-06-24 10:10:00,191.58,191.75,190.93,191.4,68090.0,177.6634,177.821,177.0606,177.4965,68090.0
2021-06-24 10:20:00,191.4,191.82,191.4,191.77,38285.0,177.4965,177.886,177.4965,177.8396,38285.0
2021-06-24 10:30:00,191.78,192.01,191.73,191.82,31607.0,177.8489,178.0622,177.8025,177.886,31607.0
2021-06-24 10:40:00,191.81,191.98,191.7,191.9,28380.0,177.8767,178.0343,177.7747,177.9601,28380.0
2021-06-24 10:50:00,191.85,191.91,191.5,191.65,48998.0,177.9138,177.9694,177.5892,177.7283,48998.0
2021-06-24 11:00:00,191.65,191.77,191.48,191.49,21145.0,177.7283,177.8396,177.5707,177.5799,21145.0
2021-06-24 11:10:00,191.47,191.55,191.23,191.25,17556.0,177.5614,177.6356,177.3388,177.3574,17556.0
2021-06-24 11:20:00,191.29,191.38,191.11,191.2,24217.0,177.3945,177.4779,177.2275,177.311,24217.0
2021-06-24 11:30:00,191.25,191.42,191.21,191.24,31563.0,177.3574,177.515,177.3203,177.3481,31563.0
2021-06-24 11:40:00,191.25,191.29,191.08,191.26,23787.0,177.3574,177.3945,177.1997,177.3666,23787.0
2021-06-24 11:50:00,191.28,191.48,191.27,191.31,19023.0,177.3852,177.5707,177.3759,177.413,19023.0
2021-06-24 12:00:00,191.31,191.34,191.09,191.09,20851.0,177.413,177.4408,177.209,177.209,20851.0
2021-06-24 12:10:00,191.12,191.3,191.1,191.28,25957.0,177.2368,177.4037,177.2183,177.3852,25957.0
2021-06-24 12:20:00,191.26,191.66,191.24,191.64,20732.0,177.3666,177.7376,177.3481,177.719,20732.0
2021-06-24 12:30:00,191.65,191.82,191.59,191.78,30353.0,177.7283,177.886,177.6727,177.8489,30353.0
2021-06-24 12:40:00,191.79,192.1,191.78,192.0,159530.0,177.8581,178.1456,177.8489,178.0529,159530.0
2021-06-24 12:50:00,192.05,192.23,191.98,192.07,38174.0,178.0992,178.2662,178.0343,178.1178,38174.0
2021-06-24 13:00:00,192.08,192.09,191.9,192.0,12359.0,178.1271,178.1363,177.9601,178.0529,12359.0
2021-06-24 13:10:00,192.0,192.17,191.91,191.91,21005.0,178.0529,178.2105,177.9694,177.9694,21005.0
2021-06-24 13:20:00,191.94,191.97,191.7,191.71,13745.0,177.9972,178.0251,177.7747,177.7839,13745.0
2021-06-24 13:30:00,191.7,191.82,191.68,191.72,17575.0,177.7747,177.886,177.7561,177.7932,17575.0
2021-06-24 13:40:00,191.72,191.76,191.65,191.71,25631.0,177.7932,177.8303,177.7283,177.7839,25631.0
2021-06-24 13:50:00,191.73,191.94,191.6,191.83,31340.0,177.8025,177.9972,177.6819,177.8952,31340.0
2021-06-24 14:00:00,191.83,191.85,191.66,191.83,20714.0,177.8952,177.9138,177.7376,177.8952,20714.0
2021-06-24 14:10:00,191.83,191.83,191.66,191.77,16486.0,177.8952,177.8952,177.7376,177.8396,16486.0
2021-06-24 14:20:00,191.78,191.93,191.78,191.91,59699.0,177.8489,177.988,177.8489,177.9694,59699.0
2021-06-24 14:30:00,191.91,191.93,191.73,191.78,19259.0,177.9694,177.988,177.8025,177.8489,19259.0
2021-06-24 14:40:00,191.77,191.94,191.7,191.84,22917.0,177.8396,177.9972,177.7747,177.9045,22917.0
2021-06-24 14:50:00,191.84,191.92,191.78,191.92,21233.0,177.9045,177.9787,177.8489,177.9787,21233.0
2021-06-24 15:00:00,191.91,191.96,191.66,191.68,26961.0,177.9694,178.0158,177.7376,177.7561,26961.0
2021-06-24 15:10:00,191.68,191.9,191.66,191.84,16630.0,177.7561,177.9601,177.7376,177.9045,16630.0
2021-06-24 15:20:00,191.84,191.89,191.73,191.78,28827.0,177.9045,177.9509,177.8025,177.8489,28827.0
2021-06-24 15:30:00,191.78,191.93,191.77,191.81,43405.0,177.8489,177.988,177.8396,177.8767,43405.0
2021-06-24 15:40:00,191.82,191.98,191.79,191.82,55980.0,177.886,178.0343,177.8581,177.886,55980.0
2021-06-24 15:50:00,191.78,191.84,191.6,191.74,162613.0,177.8489,177.9045,177.6819,177.8118,162613.0
2021-06-25 09:30:00,192.12,192.86,191.89,192.33,75069.0,178.1642,178.8504,177.9509,178.3589,75069.0
2021-06-25 09:40:00,192.31,192.5,191.85,192.48,28461.0,178.3404,178.5166,177.9138,178.498,28461.0
2021-06-25 09:50:00,192.5,192.59,192.28,192.45,31270.0,178.5166,178.6,178.3125,178.4702,31270.0
2021-06-25 10:00:00,192.4,192.5,192.16,192.37,36818.0,178.4238,178.5166,178.2013,178.396,36818.0
2021-06-25 10:10:00,192.37,192.48,191.89,192.03,30222.0,178.396,178.498,177.9509,178.0807,30222.0
2021-06-25 10:20:00,192.06,192.23,191.94,192.06,21396.0,178.1085,178.2662,177.9972,178.1085,21396.0
2021-06-25 10:30:00,192.06,192.11,191.96,192.03,15800.0,178.1085,178.1549,178.0158,178.0807,15800.0
2021-06-25 10:40:00,192.05,192.13,191.85,192.0,16572.0,178.0992,178.1734,177.9138,178.0529,16572.0
2021-06-25 10:50:00,191.99,192.1,191.66,191.78,35672.0,178.0436,178.1456,177.7376,177.8489,35672.0
2021-06-25 11:00:00,191.79,191.79,191.43,191.59,35169.0,177.8581,177.8581,177.5243,177.6727,35169.0
2021-06-25 11:10:00,191.63,191.88,191.59,191.79,18691.0,177.7098,177.9416,177.6727,177.8581,18691.0
2021-06-25 11:20:00,191.79,192.07,191.76,192.0,21521.0,177.8581,178.1178,177.8303,178.0529,21521.0
2021-06-25 11:30:00,192.0,192.02,191.87,191.99,17692.0,178.0529,178.0714,177.9323,178.0436,17692.0
2021-06-25 11:40:00,192.0,192.02,191.77,191.81,15746.0,178.0529,178.0714,177.8396,177.8767,15746.0
2021-06-25 11:50:00,191.8,191.88,191.64,191.67,26819.0,177.8674,177.9416,177.719,177.7468,26819.0
2021-06-25 12:00:00,191.66,191.74,191.56,191.56,16281.0,177.7376,177.8118,177.6448,177.6448,16281.0
2021-06-25 12:10:00,191.58,191.62,191.43,191.52,23967.0,177.6634,177.7005,177.5243,177.6077,23967.0
2021-06-25 12:20:00,191.52,191.64,191.42,191.59,23301.0,177.6077,177.719,177.515,177.6727,23301.0
2021-06-25 12:30:00,191.59,191.73,191.43,191.57,41997.0,177.6727,177.8025,177.5243,177.6541,41997.0
2021-06-25 12:40:00,191.53,191.55,191.4,191.4,16628.0,177.617,177.6356,177.4965,177.4965,16628.0
2021-06-25 12:50:00,191.42,191.48,191.32,191.39,21957.0,177.515,177.5707,177.4223,177.4872,21957.0
2021-06-25 13:00:00,191.35,191.44,191.3,191.33,19608.0,177.4501,177.5336,177.4037,177.4315,19608.0
2021-06-25 13:10:00,191.31,191.59,191.2,191.44,54304.0,177.413,177.6727,177.311,177.5336,54304.0
2021-06-25 13:20:00,191.41,191.58,191.33,191.49,46978.0,177.5057,177.6634,177.4315,177.5799,46978.0
2021-06-25 13:30:00,191.48,191.64,191.47,191.63,19611.0,177.5707,177.719,177.5614,177.7098,19611.0
2021-06-25 13:40:00,191.63,191.83,191.62,191.78,19798.0,177.7098,177.8952,177.7005,177.8489,19798.0
2021-06-25 13:50:00,191.79,192.0,191.77,191.95,16225.0,177.8581,178.0529,177.8396,178.0065,16225.0
2021-06-25 14:00:00,191.95,192.15,191.92,192.03,19394.0,178.0065,178.192,177.9787,178.0807,19394.0
2021-06-25 14:10:00,192.02,192.08,191.93,192.03,13190.0,178.0714,178.1271,177.988,178.0807,13190.0
2021-06-25 14:20:00,192.0,192.06,191.79,191.81,11986.0,178.0529,178.1085,177.8581,177.8767,11986.0
2021-06-25 14:30:00,191.79,191.81,191.68,191.79,14306.0,177.8581,177.8767,177.7561,177.8581,14306.0
2021-06-25 14:40:00,191.78,191.91,191.76,191.83,19305.0,177.8489,177.9694,177.8303,177.8952,19305.0
2021-06-25 14:50:00,191.83,191.93,191.76,191.87,15307.0,177.8952,177.988,177.8303,177.9323,15307.0
2021-06-25 15:00:00,191.89,192.25,191.89,192.17,27554.0,177.9509,178.2847,177.9509,178.2105,27554.0
2021-06-25 15:10:00,192.16,192.39,192.03,192.28,33182.0,178.2013,178.4145,178.0807,178.3125,33182.0
2021-06-25 15:20:00,192.28,192.33,192.18,192.26,44182.0,178.3125,178.3589,178.2198,178.294,44182.0
2021-06-25 15:30:00,192.28,192.42,192.05,192.29,70785.0,178.3125,178.4424,178.0992,178.3218,70785.0
2021-06-25 15:40:00,192.35,192.56,192.19,192.31,78167.0,178.3775,178.5722,178.2291,178.3404,78167.0
2021-06-25 15:50:00,192.36,192.85,192.29,192.66,353925.0,178.3867,178.8411,178.3218,178.6649,353925.0
2021-06-28 09:30:00,192.59,193.13,191.49,191.61,85274.0,178.6,179.1008,177.5799,177.6912,85274.0
2021-06-28 09:40:00,191.64,192.07,191.37,191.71,64191.0,177.719,178.1178,177.4686,177.7839,64191.0
2021-06-28 09:50:00,191.7,193.18,191.63,192.95,47809.0,177.7747,179.1472,177.7098,178.9339,47809.0
2021-06-28 10:00:00,192.92,193.19,192.71,192.75,48320.0,178.906,179.1564,178.7113,178.7484,48320.0
2021-06-28 10:10:00,192.74,192.94,192.27,192.53,43494.0,178.7391,178.9246,178.3033,178.5444,43494.0
2021-06-28 10:20:00,192.56,193.28,192.44,193.21,41264.0,178.5722,179.2399,178.4609,179.175,41264.0
2021-06-28 10:30:00,193.21,193.25,192.83,193.11,32647.0,179.175,179.2121,178.8226,179.0822,32647.0
2021-06-28 10:40:00,193.1,193.23,192.84,192.86,43835.0,179.073,179.1935,178.8319,178.8504,43835.0
2021-06-28 10:50:00,192.88,193.2,192.87,193.07,32859.0,178.869,179.1657,178.8597,179.0452,32859.0
2021-06-28 11:00:00,193.08,193.29,192.92,193.28,33133.0,179.0544,179.2492,178.906,179.2399,33133.0
2021-06-28 11:10:00,193.27,193.42,193.14,193.38,31319.0,179.2306,179.3697,179.1101,179.3326,31319.0
2021-06-28 11:20:00,193.37,193.89,193.33,193.63,64375.0,179.3234,179.8056,179.2863,179.5645,64375.0
2021-06-28 11:30:00,193.63,193.89,193.43,193.89,31500.0,179.5645,179.8056,179.379,179.8056,31500.0
2021-06-28 11:40:00,193.89,194.09,193.79,194.04,60843.0,179.8056,179.9911,179.7128,179.9447,60843.0
2021-06-28 11:50:00,194.03,194.17,193.88,193.93,35082.0,179.9354,180.0652,179.7963,179.8427,35082.0
2021-06-28 12:00:00,193.95,193.99,193.77,193.89,26819.0,179.8612,179.8983,179.6943,179.8056,26819.0
2021-06-28 12:10:00,193.91,193.92,193.55,193.59,18503.0,179.8241,179.8334,179.4903,179.5274,18503.0
2021-06-28 12:20:00,193.57,193.57,193.12,193.23,18262.0,179.5088,179.5088,179.0915,179.1935,18262.0
2021-06-28 12:30:00,193.23,193.31,193.14,193.2,29290.0,179.1935,179.2677,179.1101,179.1657,29290.0
2021-06-28 12:40:00,193.18,193.25,193.03,193.21,17564.0,179.1472,179.2121,179.0081,179.175,17564.0
2021-06-28 12:50:00,193.22,193.23,193.08,193.14,15352.0,179.1843,179.1935,179.0544,179.1101,15352.0
2021-06-28 13:00:00,193.13,193.18,192.92,192.92,23625.0,179.1008,179.1472,178.906,178.906,23625.0
2021-06-28 13:10:00,192.91,193.0,192.84,192.91,12137.0,178.8968,178.9802,178.8319,178.8968,12137.0
2021-06-28 13:20:00,192.92,192.96,192.76,192.82,17654.0,178.906,178.9431,178.7577,178.8133,17654.0
2021-06-28 13:30:00,192.82,193.05,192.77,192.86,24792.0,178.8133,179.0266,178.7669,178.8504,24792.0
2021-06-28 13:40:00,192.88,193.08,192.88,193.08,15560.0,178.869,179.0544,178.869,179.0544,15560.0
2021-06-28 13:50:00,193.04,193.27,193.04,193.25,14408.0,179.0173,179.2306,179.0173,179.2121,14408.0
2021-06-28 14:00:00,193.25,193.43,193.22,193.39,16578.0,179.2121,179.379,179.1843,179.3419,16578.0
2021-06-28 14:10:00,193.41,193.5,193.37,193.42,20974.0,179.3605,179.4439,179.3234,179.3697,20974.0
2021-06-28 14:20:00,193.42,193.54,193.41,193.51,19052.0,179.3697,179.481,179.3605,179.4532,19052.0
2021-06-28 14:30:00,193.53,193.57,193.43,193.53,16306.0,179.4717,179.5088,179.379,179.4717,16306.0
2021-06-28 14:40:00,193.53,193.57,193.4,193.56,25520.0,179.4717,179.5088,179.3512,179.4996,25520.0
2021-06-28 14:50:00,193.58,193.61,193.26,193.26,19395.0,179.5181,179.5459,179.2213,179.2213,19395.0
2021-06-28 15:00:00,193.25,193.34,193.06,193.25,25946.0,179.2121,179.2955,179.0359,179.2121,25946.0
2021-06-28 15:10:00,193.25,193.36,193.05,193.27,25559.0,179.2121,179.3141,179.0266,179.2306,25559.0
2021-06-28 15:20:00,193.28,193.53,193.28,193.49,21374.0,179.2399,179.4717,179.2399,179.4346,21374.0
2021-06-28 15:30:00,193.48,193.56,193.38,193.45,30535.0,179.4254,179.4996,179.3326,179.3975,30535.0
2021-06-28 15:40:00,193.46,193.54,193.19,193.19,48464.0,179.4068,179.481,179.1564,179.1564,48464.0
2021-06-28 15:50:00,193.22,193.44,192.98,193.18,185298.0,179.1843,179.3883,178.9617,179.1472,185298.0
2021-06-29 09:30:00,193.04,194.42,193.04,194.33,74312.0,179.0173,180.2971,179.0173,180.2136,74312.0
2021-06-29 09:40:00,194.32,194.75,193.76,194.67,41924.0,180.2043,180.6031,179.685,180.5289,41924.0
2021-06-29 09:50:00,194.65,195.34,194.63,195.31,62679.0,180.5104,181.1503,180.4918,181.1224,62679.0
2021-06-29 10:00:00,195.35,195.85,195.05,195.72,119232.0,181.1595,181.6232,180.8813,181.5027,119232.0
2021-06-29 10:10:00,195.64,195.65,195.04,195.22,59761.0,181.4285,181.4377,180.872,181.039,59761.0
2021-06-29 10:20:00,195.12,195.42,195.07,195.07,43128.0,180.9462,181.2244,180.8999,180.8999,43128.0
2021-06-29 10:30:00,195.09,195.33,195.03,195.3,51350.0,180.9184,181.141,180.8628,181.1132,51350.0
2021-06-29 10:40:00,195.28,195.36,195.06,195.29,25452.0,181.0946,181.1688,180.8906,181.1039,25452.0
2021-06-29 10:50:00,195.28,195.7,195.22,195.42,29087.0,181.0946,181.4841,181.039,181.2244,29087.0
2021-06-29 11:00:00,195.42,195.71,195.41,195.46,32676.0,181.2244,181.4934,181.2152,181.2615,32676.0
2021-06-29 11:10:00,195.46,195.52,195.11,195.33,25339.0,181.2615,181.3172,180.937,181.141,25339.0
2021-06-29 11:20:00,195.33,195.45,195.22,195.23,19324.0,181.141,181.2523,181.039,181.0482,19324.0
2021-06-29 11:30:00,195.21,195.28,194.71,194.81,21085.0,181.0297,181.0946,180.566,180.6588,21085.0
2021-06-29 11:40:00,194.81,194.9,194.7,194.76,14409.0,180.6588,180.7422,180.5567,180.6124,14409.0
2021-06-29 11:50:00,194.77,194.9,194.67,194.74,14397.0,180.6217,180.7422,180.5289,180.5938,14397.0
2021-06-29 12:00:00,194.74,194.76,194.42,194.59,18987.0,180.5938,180.6124,180.2971,180.4547,18987.0
2021-06-29 12:10:00,194.57,194.57,194.3,194.43,13742.0,180.4362,180.4362,180.1858,180.3064,13742.0
2021-06-29 12:20:00,194.38,194.62,194.34,194.53,22604.0,180.26,180.4826,180.2229,180.3991,22604.0
2021-06-29 12:30:00,194.52,194.61,194.34,194.41,18996.0,180.3898,180.4733,180.2229,180.2878,18996.0
2021-06-29 12:40:00,194.47,194.7,194.32,194.6,23588.0,180.3435,180.5567,180.2043,180.464,23588.0
2021-06-29 12:50:00,194.62,194.71,194.43,194.5,24903.0,180.4826,180.566,180.3064,180.3713,24903.0
2021-06-29 13:00:00,194.51,194.6,194.4,194.4,10926.0,180.3805,180.464,180.2785,180.2785,10926.0
2021-06-29 13:10:00,194.41,194.57,194.33,194.34,19231.0,180.2878,180.4362,180.2136,180.2229,19231.0
2021-06-29 13:20:00,194.34,194.39,194.13,194.14,28554.0,180.2229,180.2693,180.0282,180.0374,28554.0
2021-06-29 13:30:00,194.14,194.23,194.05,194.12,37241.0,180.0374,180.1209,179.954,180.0189,37241.0
2021-06-29 13:40:00,194.14,194.34,194.09,194.29,22951.0,180.0374,180.2229,179.9911,180.1765,22951.0
2021-06-29 13:50:00,194.33,194.5,194.18,194.43,18235.0,180.2136,180.3713,180.0745,180.3064,18235.0
2021-06-29 14:00:00,194.41,194.61,194.32,194.59,17696.0,180.2878,180.4733,180.2043,180.4547,17696.0
2021-06-29 14:10:00,194.62,194.68,194.47,194.52,16243.0,180.4826,180.5382,180.3435,180.3898,16243.0
2021-06-29 14:20:00,194.5,194.7,194.49,194.59,19020.0,180.3713,180.5567,180.362,180.4547,19020.0
2021-06-29 14:30:00,194.58,194.68,194.31,194.35,28664.0,180.4455,180.5382,180.1951,180.2322,28664.0
2021-06-29 14:40:00,194.37,194.65,194.26,194.57,27789.0,180.2507,180.5104,180.1487,180.4362,27789.0
2021-06-29 14:50:00,194.56,194.74,194.46,194.72,22723.0,180.4269,180.5938,180.3342,180.5753,22723.0
2021-06-29 15:00:00,194.73,194.74,194.46,194.51,19669.0,180.5846,180.5938,180.3342,180.3805,19669.0
2021-06-29 15:10:00,194.49,194.57,194.33,194.34,36278.0,180.362,180.4362,180.2136,180.2229,36278.0
2021-06-29 15:20:00,194.35,194.54,194.35,194.46,43737.0,180.2322,180.4084,180.2322,180.3342,43737.0
2021-06-29 15:30:00,194.43,194.62,194.27,194.33,49698.0,180.3064,180.4826,180.158,180.2136,49698.0
2021-06-29 15:40:00,194.33,194.36,194.16,194.17,46190.0,180.2136,180.2414,180.056,180.0652,46190.0
2021-06-29 15:50:00,194.2,194.41,194.03,194.19,168290.0,180.0931,180.2878,179.9354,180.0838,168290.0
2021-06-30 09:30:00,194.13,195.26,194.09,194.9,100786.0,180.0282,181.0761,179.9911,180.7422,100786.0
2021-06-30 09:40:00,194.95,195.02,194.37,194.58,26827.0,180.7886,180.8535,180.2507,180.4455,26827.0
2021-06-30 09:50:00,194.7,194.83,194.28,194.45,22259.0,180.5567,180.6773,180.1673,180.3249,22259.0
2021-06-30 10:00:00,194.53,194.76,194.2,194.3,38571.0,180.3991,180.6124,180.0931,180.1858,38571.0
2021-06-30 10:10:00,194.36,194.61,194.33,194.52,24868.0,180.2414,180.4733,180.2136,180.3898,24868.0
2021-06-30 10:20:00,194.49,194.73,194.42,194.59,27801.0,180.362,180.5846,180.2971,180.4547,27801.0
2021-06-30 10:30:00,194.57,194.75,194.53,194.62,31177.0,180.4362,180.6031,180.3991,180.4826,31177.0
2021-06-30 10:40:00,194.65,194.77,194.58,194.7,38853.0,180.5104,180.6217,180.4455,180.5567,38853.0
2021-06-30 10:50:00,194.67,194.67,194.22,194.22,40618.0,180.5289,180.5289,180.1116,180.1116,40618.0
2021-06-30 11:00:00,194.31,194.33,194.1,194.23,28195.0,180.1951,180.2136,180.0003,180.1209,28195.0
2021-06-30 11:10:00,194.2,194.34,194.09,194.29,23334.0,180.0931,180.2229,179.9911,180.1765,23334.0
2021-06-30 11:20:00,194.26,194.55,194.22,194.41,23266.0,180.1487,180.4176,180.1116,180.2878,23266.0
2021-06-30 11:30:00,194.41,194.78,194.4,194.6,28883.0,180.2878,180.6309,180.2785,180.464,28883.0
2021-06-30 11:40:00,194.59,194.65,194.52,194.52,18449.0,180.4547,180.5104,180.3898,180.3898,18449.0
2021-06-30 11:50:00,194.55,194.75,194.46,194.73,16659.0,180.4176,180.6031,180.3342,180.5846,16659.0
2021-06-30 12:00:00,194.7,194.83,194.59,194.74,29262.0,180.5567,180.6773,180.4547,180.5938,29262.0
2021-06-30 12:10:00,194.75,194.76,194.63,194.75,19743.0,180.6031,180.6124,180.4918,180.6031,19743.0
2021-06-30 12:20:00,194.75,194.75,194.54,194.68,31892.0,180.6031,180.6031,180.4084,180.5382,31892.0
2021-06-30 12:30:00,194.65,194.82,194.64,194.67,21062.0,180.5104,180.668,180.5011,180.5289,21062.0
2021-06-30 12:40:00,194.67,194.7,194.53,194.54,18764.0,180.5289,180.5567,180.3991,180.4084,18764.0
2021-06-30 12:50:00,194.55,194.59,194.36,194.36,17656.0,180.4176,180.4547,180.2414,180.2414,17656.0
2021-06-30 13:00:00,194.36,194.44,194.25,194.28,19127.0,180.2414,180.3156,180.1394,180.1673,19127.0
2021-06-30 13:10:00,194.26,194.27,193.85,194.06,52642.0,180.1487,180.158,179.7685,179.9632,52642.0
2021-06-30 13:20:00,194.06,194.15,193.96,194.11,13922.0,179.9632,180.0467,179.8705,180.0096,13922.0
2021-06-30 13:30:00,194.08,194.18,194.0,194.13,25430.0,179.9818,180.0745,179.9076,180.0282,25430.0
2021-06-30 13:40:00,194.11,194.16,193.98,194.05,17395.0,180.0096,180.056,179.889,179.954,17395.0
2021-06-30 13:50:00,194.04,194.16,193.98,194.13,16294.0,179.9447,180.056,179.889,180.0282,16294.0
2021-06-30 14:00:00,194.13,194.25,194.08,194.12,14762.0,180.0282,180.1394,179.9818,180.0189,14762.0
2021-06-30 14:10:00,194.12,194.3,194.05,194.13,17596.0,180.0189,180.1858,179.954,180.0282,17596.0
2021-06-30 14:20:00,194.15,194.32,194.1,194.32,17714.0,180.0467,180.2043,180.0003,180.2043,17714.0
2021-06-30 14:30:00,194.3,194.32,194.2,194.28,23510.0,180.1858,180.2043,180.0931,180.1673,23510.0
2021-06-30 14:40:00,194.28,194.37,194.2,194.33,20716.0,180.1673,180.2507,180.0931,180.2136,20716.0
2021-06-30 14:50:00,194.3,194.36,194.15,194.23,22423.0,180.1858,180.2414,180.0467,180.1209,22423.0
2021-06-30 15:00:00,194.22,194.38,194.21,194.38,27776.0,180.1116,180.26,180.1023,180.26,27776.0
2021-06-30 15:10:00,194.38,194.51,194.29,194.33,29355.0,180.26,180.3805,180.1765,180.2136,29355.0
2021-06-30 15:20:00,194.36,194.46,194.35,194.41,31215.0,180.2414,180.3342,180.2322,180.2878,31215.0
2021-06-30 15:30:00,194.41,194.43,194.25,194.34,58121.0,180.2878,180.3064,180.1394,180.2229,58121.0
2021-06-30 15:40:00,194.34,194.38,194.09,194.09,67160.0,180.2229,180.26,179.9911,179.9911,67160.0
2021-06-30 15:50:00,194.09,194.29,193.94,193.98,225257.0,179.9911,180.1765,179.852,179.889,225257.0
2021-07-01 09:30:00,194.5,194.83,193.87,194.04,88923.0,180.3713,180.6773,179.787,179.9447,88923.0
2021-07-01 09:40:00,193.88,194.36,193.84,194.25,40718.0,179.7963,180.2414,179.7592,180.1394,40718.0
2021-07-01 09:50:00,194.29,194.62,194.19,194.47,45821.0,180.1765,180.4826,180.0838,180.3435,45821.0
2021-07-01 10:00:00,194.53,194.58,194.27,194.53,40177.0,180.3991,180.4455,180.158,180.3991,40177.0
2021-07-01 10:10:00,194.53,194.9,194.31,194.86,42777.0,180.3991,180.7422,180.1951,180.7051,42777.0
2021-07-01 10:20:00,194.85,194.94,194.61,194.68,38047.0,180.6958,180.7793,180.4733,180.5382,38047.0
2021-07-01 10:30:00,194.68,195.24,194.67,195.15,58269.0,180.5382,181.0575,180.5289,180.9741,58269.0
2021-07-01 10:40:00,195.15,195.43,195.1,195.16,37741.0,180.9741,181.2337,180.9277,180.9833,37741.0
2021-07-01 10:50:00,195.21,195.35,195.14,195.25,34428.0,181.0297,181.1595,180.9648,181.0668,34428.0
2021-07-01 11:00:00,195.21,195.42,195.07,195.36,26029.0,181.0297,181.2244,180.8999,181.1688,26029.0
2021-07-01 11:10:00,195.37,195.6,195.25,195.36,32652.0,181.1781,181.3914,181.0668,181.1688,32652.0
2021-07-01 11:20:00,195.43,195.56,195.26,195.51,21018.0,181.2337,181.3543,181.0761,181.3079,21018.0
2021-07-01 11:30:00,195.53,195.61,195.42,195.46,21558.0,181.3265,181.4006,181.2244,181.2615,21558.0
2021-07-01 11:40:00,195.46,195.53,195.41,195.5,15404.0,181.2615,181.3265,181.2152,181.2986,15404.0
2021-07-01 11:50:00,195.51,195.7,195.41,195.43,20412.0,181.3079,181.4841,181.2152,181.2337,20412.0
2021-07-01 12:00:00,195.43,195.58,195.36,195.53,14121.0,181.2337,181.3728,181.1688,181.3265,14121.0
2021-07-01 12:10:00,195.53,195.53,195.24,195.27,24087.0,181.3265,181.3265,181.0575,181.0853,24087.0
2021-07-01 12:20:00,195.27,195.47,195.22,195.46,16023.0,181.0853,181.2708,181.039,181.2615,16023.0
2021-07-01 12:30:00,195.44,195.52,195.4,195.46,15319.0,181.243,181.3172,181.2059,181.2615,15319.0
2021-07-01 12:40:00,195.46,195.47,195.35,195.39,15733.0,181.2615,181.2708,181.1595,181.1966,15733.0
2021-07-01 12:50:00,195.38,195.68,195.36,195.68,13599.0,181.1873,181.4656,181.1688,181.4656,13599.0
2021-07-01 13:00:00,195.66,195.92,195.62,195.92,15493.0,181.447,181.6881,181.4099,181.6881,15493.0
2021-07-01 13:10:00,195.89,195.93,195.83,195.92,18650.0,181.6603,181.6974,181.6047,181.6881,18650.0
2021-07-01 13:20:00,195.91,196.07,195.86,196.03,19303.0,181.6788,181.8272,181.6325,181.7901,19303.0
2021-07-01 13:30:00,196.05,196.1,195.96,196.08,24606.0,181.8087,181.855,181.7252,181.8365,24606.0
2021-07-01 13:40:00,196.06,196.1,195.75,195.81,28446.0,181.818,181.855,181.5305,181.5861,28446.0
2021-07-01 13:50:00,195.83,195.92,195.7,195.73,14611.0,181.6047,181.6881,181.4841,181.5119,14611.0
2021-07-01 14:00:00,195.73,195.91,195.7,195.83,20111.0,181.5119,181.6788,181.4841,181.6047,20111.0
2021-07-01 14:10:00,195.8,195.87,195.73,195.83,19150.0,181.5768,181.6418,181.5119,181.6047,19150.0
2021-07-01 14:20:00,195.84,195.95,195.8,195.91,13460.0,181.6139,181.7159,181.5768,181.6788,13460.0
2021-07-01 14:30:00,195.95,195.95,195.77,195.8,23537.0,181.7159,181.7159,181.549,181.5768,23537.0
2021-07-01 14:40:00,195.77,195.89,195.75,195.83,20175.0,181.549,181.6603,181.5305,181.6047,20175.0
2021-07-01 14:50:00,195.83,195.87,195.78,195.84,15953.0,181.6047,181.6418,181.5583,181.6139,15953.0
2021-07-01 15:00:00,195.86,195.89,195.67,195.78,25711.0,181.6325,181.6603,181.4563,181.5583,25711.0
2021-07-01 15:10:00,195.77,195.85,195.68,195.8,29188.0,181.549,181.6232,181.4656,181.5768,29188.0
2021-07-01 15:20:00,195.76,195.85,195.63,195.68,29386.0,181.5397,181.6232,181.4192,181.4656,29386.0
2021-07-01 15:30:00,195.7,195.81,195.67,195.77,32680.0,181.4841,181.5861,181.4563,181.549,32680.0
2021-07-01 15:40:00,195.77,195.83,195.67,195.74,41072.0,181.549,181.6047,181.4563,181.5212,41072.0
2021-07-01 15:50:00,195.79,195.93,195.74,195.82,140476.0,181.5676,181.6974,181.5212,181.5954,140476.0
2021-07-02 09:30:00,196.39,196.52,195.85,195.99,75830.0,182.124,182.2445,181.6232,181.753,75830.0
2021-07-02 09:40:00,195.96,196.3,195.91,196.27,34817.0,181.7252,182.0405,181.6788,182.0127,34817.0
2021-07-02 09:50:00,196.24,196.25,195.76,195.98,50547.0,181.9849,181.9942,181.5397,181.7438,50547.0
2021-07-02 10:00:00,195.98,196.15,195.81,195.95,52236.0,181.7438,181.9014,181.5861,181.7159,52236.0
2021-07-02 10:10:00,195.94,195.96,195.6,195.86,32909.0,181.7067,181.7252,181.3914,181.6325,32909.0
2021-07-02 10:20:00,195.91,196.06,195.78,195.91,27314.0,181.6788,181.818,181.5583,181.6788,27314.0
2021-07-02 10:30:00,195.94,196.11,195.8,195.91,23753.0,181.7067,181.8643,181.5768,181.6788,23753.0
2021-07-02 10:40:00,195.95,196.28,195.9,196.27,22907.0,181.7159,182.022,181.6696,182.0127,22907.0
2021-07-02 10:50:00,196.27,196.49,196.18,196.36,32549.0,182.0127,182.2167,181.9292,182.0962,32549.0
2021-07-02 11:00:00,196.38,196.4,196.03,196.19,29555.0,182.1147,182.1333,181.7901,181.9385,29555.0
2021-07-02 11:10:00,196.18,196.21,196.0,196.03,23271.0,181.9292,181.9571,181.7623,181.7901,23271.0
2021-07-02 11:20:00,196.03,196.05,195.8,195.97,25993.0,181.7901,181.8087,181.5768,181.7345,25993.0
2021-07-02 11:30:00,195.99,196.07,195.84,195.84,26160.0,181.753,181.8272,181.6139,181.6139,26160.0
2021-07-02 11:40:00,195.84,195.91,195.71,195.87,23559.0,181.6139,181.6788,181.4934,181.6418,23559.0
2021-07-02 11:50:00,195.87,196.02,195.85,195.91,25032.0,181.6418,181.7809,181.6232,181.6788,25032.0
2021-07-02 12:00:00,195.91,195.97,195.8,195.87,15811.0,181.6788,181.7345,181.5768,181.6418,15811.0
2021-07-02 12:10:00,195.89,195.92,195.53,195.73,62640.0,181.6603,181.6881,181.3265,181.5119,62640.0
2021-07-02 12:20:00,195.72,195.82,195.63,195.65,25588.0,181.5027,181.5954,181.4192,181.4377,25588.0
2021-07-02 12:30:00,195.64,195.72,195.42,195.59,48454.0,181.4285,181.5027,181.2244,181.3821,48454.0
2021-07-02 12:40:00,195.59,195.71,195.53,195.65,57785.0,181.3821,181.4934,181.3265,181.4377,57785.0
2021-07-02 12:50:00,195.66,195.88,195.61,195.8,60915.0,181.447,181.651,181.4006,181.5768,60915.0
2021-07-02 13:00:00,195.76,195.84,195.56,195.6,24730.0,181.5397,181.6139,181.3543,181.3914,24730.0
2021-07-02 13:10:00,195.58,195.6,195.3,195.35,28719.0,181.3728,181.3914,181.1132,181.1595,28719.0
2021-07-02 13:20:00,195.35,195.47,195.35,195.41,19377.0,181.1595,181.2708,181.1595,181.2152,19377.0
2021-07-02 13:30:00,195.42,195.46,195.32,195.38,23474.0,181.2244,181.2615,181.1317,181.1873,23474.0
2021-07-02 13:40:00,195.37,195.45,195.29,195.4,24364.0,181.1781,181.2523,181.1039,181.2059,24364.0
2021-07-02 13:50:00,195.4,195.4,195.3,195.33,19568.0,181.2059,181.2059,181.1132,181.141,19568.0
2021-07-02 14:00:00,195.33,195.33,195.21,195.3,23005.0,181.141,181.141,181.0297,181.1132,23005.0
2021-07-02 14:10:00,195.29,195.43,195.29,195.39,23072.0,181.1039,181.2337,181.1039,181.1966,23072.0
2021-07-02 14:20:00,195.39,195.7,195.37,195.64,88824.0,181.1966,181.4841,181.1781,181.4285,88824.0
2021-07-02 14:30:00,195.61,195.69,195.55,195.57,22929.0,181.4006,181.4748,181.345,181.3635,22929.0
2021-07-02 14:40:00,195.57,195.59,195.42,195.48,21826.0,181.3635,181.3821,181.2244,181.2801,21826.0
2021-07-02 14:50:00,195.49,195.56,195.44,195.53,30700.0,181.2894,181.3543,181.243,181.3265,30700.0
2021-07-02 15:00:00,195.53,195.8,195.51,195.73,20506.0,181.3265,181.5768,181.3079,181.5119,20506.0
2021-07-02 15:10:00,195.74,195.82,195.6,195.79,28648.0,181.5212,181.5954,181.3914,181.5676,28648.0
2021-07-02 15:20:00,195.78,195.91,195.72,195.85,21855.0,181.5583,181.6788,181.5027,181.6232,21855.0
2021-07-02 15:30:00,195.84,195.95,195.74,195.95,45236.0,181.6139,181.7159,181.5212,181.7159,45236.0
2021-07-02 15:40:00,195.95,196.01,195.74,195.74,57277.0,181.7159,181.7716,181.5212,181.5212,57277.0
2021-07-02 15:50:00,195.76,195.99,195.65,195.73,168592.0,181.5397,181.753,181.4377,181.5119,168592.0
2021-07-06 09:30:00,195.8,196.38,195.68,195.83,132356.0,181.5768,182.1147,181.4656,181.6047,132356.0
2021-07-06 09:40:00,195.83,196.1,195.6,195.87,30966.0,181.6047,181.855,181.3914,181.6418,30966.0
2021-07-06 09:50:00,195.82,195.83,195.44,195.46,24767.0,181.5954,181.6047,181.243,181.2615,24767.0
2021-07-06 10:00:00,195.45,195.45,194.88,195.07,36918.0,181.2523,181.2523,180.7237,180.8999,36918.0
2021-07-06 10:10:00,195.01,195.03,194.25,194.35,59409.0,180.8442,180.8628,180.1394,180.2322,59409.0
2021-07-06 10:20:00,194.35,194.44,193.77,194.24,44990.0,180.2322,180.3156,179.6943,180.1302,44990.0
2021-07-06 10:30:00,194.27,194.27,193.78,194.13,34803.0,180.158,180.158,179.7036,180.0282,34803.0
2021-07-06 10:40:00,194.1,194.19,193.72,193.81,46675.0,180.0003,180.0838,179.6479,179.7314,46675.0
2021-07-06 10:50:00,193.83,193.83,193.37,193.46,46292.0,179.7499,179.7499,179.3234,179.4068,46292.0
2021-07-06 11:00:00,193.46,193.5,193.1,193.27,38649.0,179.4068,179.4439,179.073,179.2306,38649.0
2021-07-06 11:10:00,193.24,193.24,192.78,192.86,77171.0,179.2028,179.2028,178.7762,178.8504,77171.0
2021-07-06 11:20:00,192.89,193.41,192.81,193.41,44731.0,178.8782,179.3605,178.804,179.3605,44731.0
2021-07-06 11:30:00,193.41,193.97,193.37,193.91,34754.0,179.3605,179.8798,179.3234,179.8241,34754.0
2021-07-06 11:40:00,193.92,194.1,193.8,194.01,31557.0,179.8334,180.0003,179.7221,179.9169,31557.0
2021-07-06 11:50:00,194.01,194.01,193.76,193.9,29349.0,179.9169,179.9169,179.685,179.8149,29349.0
2021-07-06 12:00:00,193.89,193.97,193.67,193.74,24848.0,179.8056,179.8798,179.6016,179.6665,24848.0
2021-07-06 12:10:00,193.78,194.25,193.74,194.25,25305.0,179.7036,180.1394,179.6665,180.1394,25305.0
2021-07-06 12:20:00,194.22,194.4,194.13,194.24,22503.0,180.1116,180.2785,180.0282,180.1302,22503.0
2021-07-06 12:30:00,194.19,194.21,193.87,194.06,24929.0,180.0838,180.1023,179.787,179.9632,24929.0
2021-07-06 12:40:00,194.06,194.2,193.98,194.14,22571.0,179.9632,180.0931,179.889,180.0374,22571.0
2021-07-06 12:50:00,194.2,194.35,194.2,194.23,25349.0,180.0931,180.2322,180.0931,180.1209,25349.0
2021-07-06 13:00:00,194.25,194.45,194.24,194.4,23561.0,180.1394,180.3249,180.1302,180.2785,23561.0
2021-07-06 13:10:00,194.41,194.55,194.34,194.54,23058.0,180.2878,180.4176,180.2229,180.4084,23058.0
2021-07-06 13:20:00,194.52,194.71,194.43,194.49,31475.0,180.3898,180.566,180.3064,180.362,31475.0
2021-07-06 13:30:00,194.46,194.61,194.36,194.57,17946.0,180.3342,180.4733,180.2414,180.4362,17946.0
2021-07-06 13:40:00,194.58,194.74,194.46,194.53,16266.0,180.4455,180.5938,180.3342,180.3991,16266.0
2021-07-06 13:50:00,194.55,194.75,194.55,194.64,14167.0,180.4176,180.6031,180.4176,180.5011,14167.0
2021-07-06 14:00:00,194.63,194.8,194.62,194.64,13513.0,180.4918,180.6495,180.4826,180.5011,13513.0
2021-07-06 14:10:00,194.64,194.71,194.51,194.7,21228.0,180.5011,180.566,180.3805,180.5567,21228.0
2021-07-06 14:20:00,194.73,194.84,194.6,194.83,20045.0,180.5846,180.6866,180.464,180.6773,20045.0
2021-07-06 14:30:00,194.81,194.83,194.66,194.67,20696.0,180.6588,180.6773,180.5197,180.5289,20696.0
2021-07-06 14:40:00,194.68,194.83,194.59,194.81,25649.0,180.5382,180.6773,180.4547,180.6588,25649.0
2021-07-06 14:50:00,194.8,194.83,194.63,194.7,22715.0,180.6495,180.6773,180.4918,180.5567,22715.0
2021-07-06 15:00:00,194.7,194.79,194.61,194.79,15368.0,180.5567,180.6402,180.4733,180.6402,15368.0
2021-07-06 15:10:00,194.76,194.97,194.76,194.96,22075.0,180.6124,180.8071,180.6124,180.7979,22075.0
2021-07-06 15:20:00,194.96,195.07,194.89,195.03,24821.0,180.7979,180.8999,180.7329,180.8628,24821.0
2021-07-06 15:30:00,195.05,195.1,194.85,195.02,35900.0,180.8813,180.9277,180.6958,180.8535,35900.0
2021-07-06 15:40:00,195.02,195.03,194.79,194.91,39717.0,180.8535,180.8628,180.6402,180.7515,39717.0
2021-07-06 15:50:00,194.9,194.97,194.5,194.75,172445.0,180.7422,180.8071,180.3713,180.6031,172445.0
2021-07-07 09:30:00,193.67,194.8,193.29,194.53,176829.0,179.6016,180.6495,179.2492,180.3991,176829.0
2021-07-07 09:40:00,194.55,194.8,193.96,194.35,121238.0,180.4176,180.6495,179.8705,180.2322,121238.0
2021-07-07 09:50:00,194.35,194.55,194.02,194.19,183772.0,180.2322,180.4176,179.9261,180.0838,183772.0
2021-07-07 10:00:00,194.23,194.77,194.13,194.31,98582.0,180.1209,180.6217,180.0282,180.1951,98582.0
2021-07-07 10:10:00,194.36,195.6,194.13,195.58,129415.0,180.2414,181.3914,180.0282,181.3728,129415.0
2021-07-07 10:20:00,195.58,195.64,195.14,195.41,60437.0,181.3728,181.4285,180.9648,181.2152,60437.0
2021-07-07 10:30:00,195.47,195.48,194.42,194.54,49694.0,181.2708,181.2801,180.2971,180.4084,49694.0
2021-07-07 10:40:00,194.59,194.91,194.58,194.8,51409.0,180.4547,180.7515,180.4455,180.6495,51409.0
2021-07-07 10:50:00,194.8,195.08,194.75,194.94,32016.0,180.6495,180.9091,180.6031,180.7793,32016.0
2021-07-07 11:00:00,194.97,195.09,194.85,194.94,48434.0,180.8071,180.9184,180.6958,180.7793,48434.0
2021-07-07 11:10:00,194.95,195.28,194.89,195.11,36868.0,180.7886,181.0946,180.7329,180.937,36868.0
2021-07-07 11:20:00,195.09,195.93,195.07,195.93,93496.0,180.9184,181.6974,180.8999,181.6974,93496.0
2021-07-07 11:30:00,195.94,195.98,195.47,195.53,48245.0,181.7067,181.7438,181.2708,181.3265,48245.0
2021-07-07 11:40:00,195.54,196.1,195.51,196.1,58214.0,181.3357,181.855,181.3079,181.855,58214.0
2021-07-07 11:50:00,196.1,196.28,195.65,195.8,31216.0,181.855,182.022,181.4377,181.5768,31216.0
2021-07-07 12:00:00,195.82,196.38,195.76,196.26,33816.0,181.5954,182.1147,181.5397,182.0034,33816.0
2021-07-07 12:10:00,196.25,196.46,196.05,196.31,24361.0,181.9942,182.1889,181.8087,182.0498,24361.0
2021-07-07 12:20:00,196.31,196.35,195.76,195.83,26060.0,182.0498,182.0869,181.5397,181.6047,26060.0
2021-07-07 12:30:00,195.84,195.95,195.71,195.79,20577.0,181.6139,181.7159,181.4934,181.5676,20577.0
2021-07-07 12:40:00,195.79,195.79,195.54,195.64,35690.0,181.5676,181.5676,181.3357,181.4285,35690.0
2021-07-07 12:50:00,195.63,195.85,195.52,195.52,43570.0,181.4192,181.6232,181.3172,181.3172,43570.0
2021-07-07 13:00:00,195.53,195.6,195.38,195.46,20090.0,181.3265,181.3914,181.1873,181.2615,20090.0
2021-07-07 13:10:00,195.43,195.48,195.17,195.25,76693.0,181.2337,181.2801,180.9926,181.0668,76693.0
2021-07-07 13:20:00,195.28,195.3,195.03,195.29,43737.0,181.0946,181.1132,180.8628,181.1039,43737.0
2021-07-07 13:30:00,195.28,195.46,195.23,195.46,93323.0,181.0946,181.2615,181.0482,181.2615,93323.0
2021-07-07 13:40:00,195.49,195.7,195.24,195.7,30457.0,181.2894,181.4841,181.0575,181.4841,30457.0
2021-07-07 13:50:00,195.63,195.63,195.22,195.26,56064.0,181.4192,181.4192,181.039,181.0761,56064.0
2021-07-07 14:00:00,195.34,195.51,195.12,195.25,25262.0,181.1503,181.3079,180.9462,181.0668,25262.0
2021-07-07 14:10:00,195.28,195.36,195.14,195.27,48740.0,181.0946,181.1688,180.9648,181.0853,48740.0
2021-07-07 14:20:00,195.26,195.26,194.96,195.03,28202.0,181.0761,181.0761,180.7979,180.8628,28202.0
2021-07-07 14:30:00,195.01,195.32,194.93,195.15,24284.0,180.8442,181.1317,180.77,180.9741,24284.0
2021-07-07 14:40:00,195.15,195.3,195.03,195.24,34305.0,180.9741,181.1132,180.8628,181.0575,34305.0
2021-07-07 14:50:00,195.25,195.41,195.17,195.34,33240.0,181.0668,181.2152,180.9926,181.1503,33240.0
2021-07-07 15:00:00,195.34,195.52,195.33,195.5,39198.0,181.1503,181.3172,181.141,181.2986,39198.0
2021-07-07 15:10:00,195.53,195.73,195.52,195.7,34187.0,181.3265,181.5119,181.3172,181.4841,34187.0
2021-07-07 15:20:00,195.7,196.08,195.67,196.06,34319.0,181.4841,181.8365,181.4563,181.818,34319.0
2021-07-07 15:30:00,196.05,196.13,195.88,195.96,57616.0,181.8087,181.8829,181.651,181.7252,57616.0
2021-07-07 15:40:00,195.96,196.19,195.94,196.02,80880.0,181.7252,181.9385,181.7067,181.7809,80880.0
2021-07-07 15:50:00,196.03,196.21,195.82,195.86,219060.0,181.7901,181.9571,181.5954,181.6325,219060.0
2021-07-08 09:30:00,193.39,194.15,192.22,192.39,99115.0,179.3419,180.0467,178.2569,178.4145,99115.0
2021-07-08 09:40:00,192.39,192.52,191.46,192.3,49295.0,178.4145,178.5351,177.5521,178.3311,49295.0
2021-07-08 09:50:00,192.3,192.81,191.95,192.61,80066.0,178.3311,178.804,178.0065,178.6186,80066.0
2021-07-08 10:00:00,192.62,192.63,191.79,192.33,50063.0,178.6278,178.6371,177.8581,178.3589,50063.0
2021-07-08 10:10:00,192.32,192.53,191.75,191.88,40663.0,178.3496,178.5444,177.821,177.9416,40663.0
2021-07-08 10:20:00,191.82,192.12,191.16,191.54,71117.0,177.886,178.1642,177.2739,177.6263,71117.0
2021-07-08 10:30:00,191.56,191.89,191.35,191.8,119971.0,177.6448,177.9509,177.4501,177.8674,119971.0
2021-07-08 10:40:00,191.78,192.3,191.62,192.05,41512.0,177.8489,178.3311,177.7005,178.0992,41512.0
2021-07-08 10:50:00,192.07,192.63,191.97,192.06,45630.0,178.1178,178.6371,178.0251,178.1085,45630.0
2021-07-08 11:00:00,192.06,192.54,191.69,192.49,41286.0,178.1085,178.5537,177.7654,178.5073,41286.0
2021-07-08 11:10:00,192.49,193.15,192.41,192.97,29592.0,178.5073,179.1193,178.4331,178.9524,29592.0
2021-07-08 11:20:00,193.0,193.26,192.93,193.23,29747.0,178.9802,179.2213,178.9153,179.1935,29747.0
2021-07-08 11:30:00,193.22,193.27,192.67,193.13,35430.0,179.1843,179.2306,178.6742,179.1008,35430.0
2021-07-08 11:40:00,193.15,193.53,193.03,193.44,23374.0,179.1193,179.4717,179.0081,179.3883,23374.0
2021-07-08 11:50:00,193.42,193.67,193.32,193.63,18531.0,179.3697,179.6016,179.277,179.5645,18531.0
2021-07-08 12:00:00,193.59,193.76,193.51,193.65,19415.0,179.5274,179.685,179.4532,179.583,19415.0
2021-07-08 12:10:00,193.67,193.75,193.4,193.55,18269.0,179.6016,179.6758,179.3512,179.4903,18269.0
2021-07-08 12:20:00,193.54,193.8,193.54,193.78,28007.0,179.481,179.7221,179.481,179.7036,28007.0
2021-07-08 12:30:00,193.79,194.12,193.68,193.74,24452.0,179.7128,180.0189,179.6108,179.6665,24452.0
2021-07-08 12:40:00,193.7,193.95,193.57,193.83,26507.0,179.6294,179.8612,179.5088,179.7499,26507.0
2021-07-08 12:50:00,193.8,194.03,193.77,193.87,20088.0,179.7221,179.9354,179.6943,179.787,20088.0
2021-07-08 13:00:00,193.87,193.88,193.56,193.6,20575.0,179.787,179.7963,179.4996,179.5367,20575.0
2021-07-08 13:10:00,193.6,193.71,193.36,193.59,31239.0,179.5367,179.6387,179.3141,179.5274,31239.0
2021-07-08 13:20:00,193.58,193.61,193.33,193.57,19815.0,179.5181,179.5459,179.2863,179.5088,19815.0
2021-07-08 13:30:00,193.64,193.66,193.26,193.29,28391.0,179.5737,179.5923,179.2213,179.2492,28391.0
2021-07-08 13:40:00,193.28,193.33,192.69,192.69,28359.0,179.2399,179.2863,178.6928,178.6928,28359.0
2021-07-08 13:50:00,192.69,192.77,192.36,192.58,45276.0,178.6928,178.7669,178.3867,178.5907,45276.0
2021-07-08 14:00:00,192.62,192.69,192.49,192.63,34168.0,178.6278,178.6928,178.5073,178.6371,34168.0
2021-07-08 14:10:00,192.66,192.69,192.12,192.27,36948.0,178.6649,178.6928,178.1642,178.3033,36948.0
2021-07-08 14:20:00,192.26,192.35,191.99,192.04,43466.0,178.294,178.3775,178.0436,178.09,43466.0
2021-07-08 14:30:00,192.08,192.23,192.0,192.0,39618.0,178.1271,178.2662,178.0529,178.0529,39618.0
2021-07-08 14:40:00,192.01,192.21,191.98,192.02,56082.0,178.0622,178.2476,178.0343,178.0714,56082.0
2021-07-08 14:50:00,192.04,192.65,192.01,192.61,24263.0,178.09,178.6557,178.0622,178.6186,24263.0
2021-07-08 15:00:00,192.62,192.8,192.58,192.64,25695.0,178.6278,178.7948,178.5907,178.6464,25695.0
2021-07-08 15:10:00,192.64,192.7,192.33,192.52,36658.0,178.6464,178.702,178.3589,178.5351,36658.0
2021-07-08 15:20:00,192.52,192.83,192.48,192.65,37736.0,178.5351,178.8226,178.498,178.6557,37736.0
2021-07-08 15:30:00,192.65,193.07,192.62,192.87,64073.0,178.6557,179.0452,178.6278,178.8597,64073.0
2021-07-08 15:40:00,192.89,192.9,192.29,192.37,96597.0,178.8782,178.8875,178.3218,178.396,96597.0
2021-07-08 15:50:00,192.35,193.25,192.17,192.96,301700.0,178.3775,179.2121,178.2105,178.9431,301700.0
2021-07-09 09:30:00,194.18,196.34,194.18,196.18,85202.0,180.0745,182.0776,180.0745,181.9292,85202.0
2021-07-09 09:40:00,196.2,196.57,195.63,195.77,81962.0,181.9478,182.2909,181.4192,181.549,81962.0
2021-07-09 09:50:00,195.75,196.43,195.56,196.25,49821.0,181.5305,182.1611,181.3543,181.9942,49821.0
2021-07-09 10:00:00,196.35,196.75,196.3,196.59,29905.0,182.0869,182.4578,182.0405,182.3095,29905.0
2021-07-09 10:10:00,196.59,196.64,196.04,196.41,59823.0,182.3095,182.3558,181.7994,182.1425,59823.0
2021-07-09 10:20:00,196.41,196.53,195.89,196.18,38321.0,182.1425,182.2538,181.6603,181.9292,38321.0
2021-07-09 10:30:00,196.15,196.32,195.8,195.82,29670.0,181.9014,182.0591,181.5768,181.5954,29670.0
2021-07-09 10:40:00,195.75,195.81,195.23,195.47,25903.0,181.5305,181.5861,181.0482,181.2708,25903.0
2021-07-09 10:50:00,195.46,195.53,194.6,194.62,40219.0,181.2615,181.3265,180.464,180.4826,40219.0
2021-07-09 11:00:00,194.66,195.53,194.66,195.5,31874.0,180.5197,181.3265,180.5197,181.2986,31874.0
2021-07-09 11:10:00,195.48,195.52,195.08,195.2,21433.0,181.2801,181.3172,180.9091,181.0204,21433.0
2021-07-09 11:20:00,195.23,195.54,195.17,195.38,31921.0,181.0482,181.3357,180.9926,181.1873,31921.0
2021-07-09 11:30:00,195.42,195.66,195.37,195.47,34161.0,181.2244,181.447,181.1781,181.2708,34161.0
2021-07-09 11:40:00,195.44,195.6,195.38,195.49,30495.0,181.243,181.3914,181.1873,181.2894,30495.0
2021-07-09 11:50:00,195.48,195.6,195.32,195.34,19145.0,181.2801,181.3914,181.1317,181.1503,19145.0
2021-07-09 12:00:00,195.37,195.48,195.08,195.18,28462.0,181.1781,181.2801,180.9091,181.0019,28462.0
2021-07-09 12:10:00,195.18,195.4,195.12,195.36,14532.0,181.0019,181.2059,180.9462,181.1688,14532.0
2021-07-09 12:20:00,195.34,195.4,194.87,194.93,20313.0,181.1503,181.2059,180.7144,180.77,20313.0
2021-07-09 12:30:00,194.95,195.06,194.81,195.01,23174.0,180.7886,180.8906,180.6588,180.8442,23174.0
2021-07-09 12:40:00,195.04,195.19,194.99,195.12,20822.0,180.872,181.0112,180.8257,180.9462,20822.0
2021-07-09 12:50:00,195.15,195.25,194.96,195.05,18131.0,180.9741,181.0668,180.7979,180.8813,18131.0
2021-07-09 13:00:00,195.06,195.16,194.82,194.83,20148.0,180.8906,180.9833,180.668,180.6773,20148.0
2021-07-09 13:10:00,194.84,195.22,194.78,195.16,19693.0,180.6866,181.039,180.6309,180.9833,19693.0
2021-07-09 13:20:00,195.17,195.25,195.08,195.21,11136.0,180.9926,181.0668,180.9091,181.0297,11136.0
2021-07-09 13:30:00,195.23,195.36,195.1,195.34,15294.0,181.0482,181.1688,180.9277,181.1503,15294.0
2021-07-09 13:40:00,195.32,195.5,195.27,195.34,18524.0,181.1317,181.2986,181.0853,181.1503,18524.0
2021-07-09 13:50:00,195.33,195.35,195.12,195.16,22197.0,181.141,181.1595,180.9462,180.9833,22197.0
2021-07-09 14:00:00,195.16,195.23,195.12,195.19,25215.0,180.9833,181.0482,180.9462,181.0112,25215.0
2021-07-09 14:10:00,195.21,195.38,195.12,195.31,20487.0,181.0297,181.1873,180.9462,181.1224,20487.0
2021-07-09 14:20:00,195.3,195.34,195.1,195.31,17220.0,181.1132,181.1503,180.9277,181.1224,17220.0
2021-07-09 14:30:00,195.31,195.39,195.26,195.32,15143.0,181.1224,181.1966,181.0761,181.1317,15143.0
2021-07-09 14:40:00,195.32,195.46,195.32,195.46,19778.0,181.1317,181.2615,181.1317,181.2615,19778.0
2021-07-09 14:50:00,195.44,195.67,195.44,195.56,19444.0,181.243,181.4563,181.243,181.3543,19444.0
2021-07-09 15:00:00,195.55,195.62,195.48,195.56,26080.0,181.345,181.4099,181.2801,181.3543,26080.0
2021-07-09 15:10:00,195.55,195.73,195.48,195.69,36107.0,181.345,181.5119,181.2801,181.4748,36107.0
2021-07-09 15:20:00,195.69,195.79,195.63,195.73,29364.0,181.4748,181.5676,181.4192,181.5119,29364.0
2021-07-09 15:30:00,195.75,195.87,195.65,195.8,48111.0,181.5305,181.6418,181.4377,181.5768,48111.0
2021-07-09 15:40:00,195.8,195.87,195.56,195.76,69615.0,181.5768,181.6418,181.3543,181.5397,69615.0
2021-07-09 15:50:00,195.74,195.82,195.23,195.33,193425.0,181.5212,181.5954,181.0482,181.141,193425.0
2021-07-12 09:30:00,194.9,195.62,194.31,195.53,138919.0,180.7422,181.4099,180.1951,181.3265,138919.0
2021-07-12 09:40:00,195.57,195.85,194.85,195.17,53276.0,181.3635,181.6232,180.6958,180.9926,53276.0
2021-07-12 09:50:00,195.18,196.42,195.04,196.31,31165.0,181.0019,182.1518,180.872,182.0498,31165.0
2021-07-12 10:00:00,196.31,196.39,195.87,195.9,97957.0,182.0498,182.124,181.6418,181.6696,97957.0
2021-07-12 10:10:00,195.94,195.97,195.31,195.85,49187.0,181.7067,181.7345,181.1224,181.6232,49187.0
2021-07-12 10:20:00,195.88,196.14,195.8,196.06,32598.0,181.651,181.8921,181.5768,181.818,32598.0
2021-07-12 10:30:00,196.05,196.11,195.62,195.74,14760.0,181.8087,181.8643,181.4099,181.5212,14760.0
2021-07-12 10:40:00,195.77,195.84,195.54,195.73,20736.0,181.549,181.6139,181.3357,181.5119,20736.0
2021-07-12 10:50:00,195.7,196.02,195.64,195.92,18680.0,181.4841,181.7809,181.4285,181.6881,18680.0
2021-07-12 11:00:00,195.98,196.05,195.69,195.74,17745.0,181.7438,181.8087,181.4748,181.5212,17745.0
2021-07-12 11:10:00,195.74,195.75,195.43,195.51,21170.0,181.5212,181.5305,181.2337,181.3079,21170.0
2021-07-12 11:20:00,195.47,195.68,195.33,195.35,23073.0,181.2708,181.4656,181.141,181.1595,23073.0
2021-07-12 11:30:00,195.33,195.38,195.13,195.16,20750.0,181.141,181.1873,180.9555,180.9833,20750.0
2021-07-12 11:40:00,195.17,195.19,194.83,195.07,13681.0,180.9926,181.0112,180.6773,180.8999,13681.0
2021-07-12 11:50:00,195.02,195.26,194.95,195.26,19748.0,180.8535,181.0761,180.7886,181.0761,19748.0
2021-07-12 12:00:00,195.26,195.53,195.21,195.34,18339.0,181.0761,181.3265,181.0297,181.1503,18339.0
2021-07-12 12:10:00,195.34,195.69,195.23,195.69,20004.0,181.1503,181.4748,181.0482,181.4748,20004.0
2021-07-12 12:20:00,195.65,195.72,195.44,195.53,22152.0,181.4377,181.5027,181.243,181.3265,22152.0
2021-07-12 12:30:00,195.6,195.6,195.43,195.44,17349.0,181.3914,181.3914,181.2337,181.243,17349.0
2021-07-12 12:40:00,195.48,195.6,195.45,195.5,14493.0,181.2801,181.3914,181.2523,181.2986,14493.0
2021-07-12 12:50:00,195.5,195.61,195.47,195.58,26105.0,181.2986,181.4006,181.2708,181.3728,26105.0
2021-07-12 13:00:00,195.58,195.6,195.41,195.53,14624.0,181.3728,181.3914,181.2152,181.3265,14624.0
2021-07-12 13:10:00,195.53,195.6,195.39,195.5,18641.0,181.3265,181.3914,181.1966,181.2986,18641.0
2021-07-12 13:20:00,195.47,195.61,195.43,195.58,25679.0,181.2708,181.4006,181.2337,181.3728,25679.0
2021-07-12 13:30:00,195.58,195.87,195.52,195.84,15743.0,181.3728,181.6418,181.3172,181.6139,15743.0
2021-07-12 13:40:00,195.85,195.91,195.73,195.81,15072.0,181.6232,181.6788,181.5119,181.5861,15072.0
2021-07-12 13:50:00,195.83,195.95,195.78,195.88,24665.0,181.6047,181.7159,181.5583,181.651,24665.0
2021-07-12 14:00:00,195.89,196.05,195.89,195.97,23314.0,181.6603,181.8087,181.6603,181.7345,23314.0
2021-07-12 14:10:00,195.98,195.98,195.78,195.91,30170.0,181.7438,181.7438,181.5583,181.6788,30170.0
2021-07-12 14:20:00,195.91,196.08,195.85,196.05,20911.0,181.6788,181.8365,181.6232,181.8087,20911.0
2021-07-12 14:30:00,196.05,196.08,195.86,195.94,32627.0,181.8087,181.8365,181.6325,181.7067,32627.0
2021-07-12 14:40:00,195.93,195.93,195.54,195.55,19842.0,181.6974,181.6974,181.3357,181.345,19842.0
2021-07-12 14:50:00,195.54,195.68,195.46,195.64,27023.0,181.3357,181.4656,181.2615,181.4285,27023.0
2021-07-12 15:00:00,195.63,195.7,195.48,195.56,21001.0,181.4192,181.4841,181.2801,181.3543,21001.0
2021-07-12 15:10:00,195.57,195.64,195.42,195.56,38251.0,181.3635,181.4285,181.2244,181.3543,38251.0
2021-07-12 15:20:00,195.55,195.64,195.4,195.52,57917.0,181.345,181.4285,181.2059,181.3172,57917.0
2021-07-12 15:30:00,195.52,195.54,195.25,195.26,47558.0,181.3172,181.3357,181.0668,181.0761,47558.0
2021-07-12 15:40:00,195.26,195.42,195.23,195.41,48798.0,181.0761,181.2244,181.0482,181.2152,48798.0
2021-07-12 15:50:00,195.42,195.73,195.17,195.55,231729.0,181.2244,181.5119,180.9926,181.345,231729.0
2021-07-13 09:30:00,195.93,195.94,195.17,195.65,89298.0,181.6974,181.7067,180.9926,181.4377,89298.0
2021-07-13 09:40:00,195.74,195.99,195.26,195.35,47397.0,181.5212,181.753,181.0761,181.1595,47397.0
2021-07-13 09:50:00,195.35,195.52,195.1,195.2,49387.0,181.1595,181.3172,180.9277,181.0204,49387.0
2021-07-13 10:00:00,195.18,195.36,194.75,194.88,48884.0,181.0019,181.1688,180.6031,180.7237,48884.0
2021-07-13 10:10:00,194.88,195.37,194.76,195.34,103879.0,180.7237,181.1781,180.6124,181.1503,103879.0
2021-07-13 10:20:00,195.34,195.51,195.24,195.43,68215.0,181.1503,181.3079,181.0575,181.2337,68215.0
2021-07-13 10:30:00,195.42,195.84,195.39,195.82,35076.0,181.2244,181.6139,181.1966,181.5954,35076.0
2021-07-13 10:40:00,195.81,196.07,195.66,196.03,40151.0,181.5861,181.8272,181.447,181.7901,40151.0
2021-07-13 10:50:00,196.02,196.15,195.64,195.68,79414.0,181.7809,181.9014,181.4285,181.4656,79414.0
2021-07-13 11:00:00,195.7,195.96,195.6,195.91,38185.0,181.4841,181.7252,181.3914,181.6788,38185.0
2021-07-13 11:10:00,195.91,195.93,195.5,195.52,24852.0,181.6788,181.6974,181.2986,181.3172,24852.0
2021-07-13 11:20:00,195.5,195.5,195.24,195.29,43403.0,181.2986,181.2986,181.0575,181.1039,43403.0
2021-07-13 11:30:00,195.29,195.49,195.2,195.44,57973.0,181.1039,181.2894,181.0204,181.243,57973.0
2021-07-13 11:40:00,195.41,195.62,195.32,195.59,27940.0,181.2152,181.4099,181.1317,181.3821,27940.0
2021-07-13 11:50:00,195.59,195.59,195.35,195.37,14258.0,181.3821,181.3821,181.1595,181.1781,14258.0
2021-07-13 12:00:00,195.34,195.45,195.3,195.33,41102.0,181.1503,181.2523,181.1132,181.141,41102.0
2021-07-13 12:10:00,195.33,195.43,195.1,195.39,116847.0,181.141,181.2337,180.9277,181.1966,116847.0
2021-07-13 12:20:00,195.39,195.39,194.98,195.12,30194.0,181.1966,181.1966,180.8164,180.9462,30194.0
2021-07-13 12:30:00,195.13,195.13,194.92,195.01,19249.0,180.9555,180.9555,180.7608,180.8442,19249.0
2021-07-13 12:40:00,195.04,195.07,194.83,194.93,16217.0,180.872,180.8999,180.6773,180.77,16217.0
2021-07-13 12:50:00,194.94,194.95,194.75,194.9,26867.0,180.7793,180.7886,180.6031,180.7422,26867.0
2021-07-13 13:00:00,194.89,194.99,194.79,194.96,36726.0,180.7329,180.8257,180.6402,180.7979,36726.0
2021-07-13 13:10:00,194.92,195.01,194.8,194.82,42866.0,180.7608,180.8442,180.6495,180.668,42866.0
2021-07-13 13:20:00,194.83,195.06,194.59,194.6,46958.0,180.6773,180.8906,180.4547,180.464,46958.0
2021-07-13 13:30:00,194.6,194.73,194.43,194.6,37165.0,180.464,180.5846,180.3064,180.464,37165.0
2021-07-13 13:40:00,194.56,194.61,194.21,194.48,31263.0,180.4269,180.4733,180.1023,180.3527,31263.0
2021-07-13 13:50:00,194.46,194.48,194.15,194.32,50576.0,180.3342,180.3527,180.0467,180.2043,50576.0
2021-07-13 14:00:00,194.3,194.3,193.97,194.13,64592.0,180.1858,180.1858,179.8798,180.0282,64592.0
2021-07-13 14:10:00,194.15,194.67,194.14,194.64,23764.0,180.0467,180.5289,180.0374,180.5011,23764.0
2021-07-13 14:20:00,194.59,194.76,194.49,194.74,26974.0,180.4547,180.6124,180.362,180.5938,26974.0
2021-07-13 14:30:00,194.71,194.74,194.38,194.41,27425.0,180.566,180.5938,180.26,180.2878,27425.0
2021-07-13 14:40:00,194.42,194.46,194.15,194.31,40011.0,180.2971,180.3342,180.0467,180.1951,40011.0
2021-07-13 14:50:00,194.34,194.34,194.14,194.31,31888.0,180.2229,180.2229,180.0374,180.1951,31888.0
2021-07-13 15:00:00,194.27,194.5,194.22,194.38,42199.0,180.158,180.3713,180.1116,180.26,42199.0
2021-07-13 15:10:00,194.38,194.39,194.03,194.14,47625.0,180.26,180.2693,179.9354,180.0374,47625.0
2021-07-13 15:20:00,194.11,194.19,193.93,193.96,47255.0,180.0096,180.0838,179.8427,179.8705,47255.0
2021-07-13 15:30:00,193.95,194.15,193.73,194.1,115440.0,179.8612,180.0467,179.6572,180.0003,115440.0
2021-07-13 15:40:00,194.1,194.41,194.02,194.41,80636.0,180.0003,180.2878,179.9261,180.2878,80636.0
2021-07-13 15:50:00,194.46,194.66,194.06,194.26,301620.0,180.3342,180.5197,179.9632,180.1487,301620.0
2021-07-14 09:30:00,195.17,195.4,194.59,195.28,90346.0,180.9926,181.2059,180.4547,181.0946,90346.0
2021-07-14 09:40:00,195.34,195.36,194.65,194.83,38126.0,181.1503,181.1688,180.5104,180.6773,38126.0
2021-07-14 09:50:00,194.83,194.84,193.95,193.95,61003.0,180.6773,180.6866,179.8612,179.8612,61003.0
2021-07-14 10:00:00,194.03,194.27,193.79,193.82,41659.0,179.9354,180.158,179.7128,179.7407,41659.0
2021-07-14 10:10:00,193.75,194.33,193.71,194.29,41046.0,179.6758,180.2136,179.6387,180.1765,41046.0
2021-07-14 10:20:00,194.31,194.33,193.59,193.59,46684.0,180.1951,180.2136,179.5274,179.5274,46684.0
2021-07-14 10:30:00,193.57,193.65,193.33,193.34,29462.0,179.5088,179.583,179.2863,179.2955,29462.0
2021-07-14 10:40:00,193.34,193.55,193.24,193.51,37932.0,179.2955,179.4903,179.2028,179.4532,37932.0
2021-07-14 10:50:00,193.55,193.86,193.5,193.67,30578.0,179.4903,179.7778,179.4439,179.6016,30578.0
2021-07-14 11:00:00,193.59,193.61,193.24,193.27,29870.0,179.5274,179.5459,179.2028,179.2306,29870.0
2021-07-14 11:10:00,193.27,193.54,193.15,193.51,34861.0,179.2306,179.481,179.1193,179.4532,34861.0
2021-07-14 11:20:00,193.53,193.55,192.95,193.16,28972.0,179.4717,179.4903,178.9339,179.1286,28972.0
2021-07-14 11:30:00,193.15,193.45,193.12,193.23,19333.0,179.1193,179.3975,179.0915,179.1935,19333.0
2021-07-14 11:40:00,193.19,193.26,192.93,193.04,19223.0,179.1564,179.2213,178.9153,179.0173,19223.0
2021-07-14 11:50:00,193.01,193.24,192.95,193.09,20413.0,178.9895,179.2028,178.9339,179.0637,20413.0
2021-07-14 12:00:00,193.11,193.82,193.11,193.69,16457.0,179.0822,179.7407,179.0822,179.6201,16457.0
2021-07-14 12:10:00,193.64,193.69,193.41,193.43,18559.0,179.5737,179.6201,179.3605,179.379,18559.0
2021-07-14 12:20:00,193.45,193.52,193.32,193.52,21362.0,179.3975,179.4625,179.277,179.4625,21362.0
2021-07-14 12:30:00,193.52,193.75,193.45,193.65,20336.0,179.4625,179.6758,179.3975,179.583,20336.0
2021-07-14 12:40:00,193.63,193.73,193.41,193.44,24991.0,179.5645,179.6572,179.3605,179.3883,24991.0
2021-07-14 12:50:00,193.43,193.45,193.21,193.41,19959.0,179.379,179.3975,179.175,179.3605,19959.0
2021-07-14 13:00:00,193.44,193.52,193.35,193.44,19012.0,179.3883,179.4625,179.3048,179.3883,19012.0
2021-07-14 13:10:00,193.43,193.43,193.16,193.18,26411.0,179.379,179.379,179.1286,179.1472,26411.0
2021-07-14 13:20:00,193.14,193.23,193.05,193.19,22958.0,179.1101,179.1935,179.0266,179.1564,22958.0
2021-07-14 13:30:00,193.19,193.51,193.11,193.47,20465.0,179.1564,179.4532,179.0822,179.4161,20465.0
2021-07-14 13:40:00,193.52,193.54,193.25,193.28,29407.0,179.4625,179.481,179.2121,179.2399,29407.0
2021-07-14 13:50:00,193.3,193.37,193.22,193.26,22465.0,179.2584,179.3234,179.1843,179.2213,22465.0
2021-07-14 14:00:00,193.26,193.29,193.11,193.21,31201.0,179.2213,179.2492,179.0822,179.175,31201.0
2021-07-14 14:10:00,193.2,193.38,193.13,193.19,88604.0,179.1657,179.3326,179.1008,179.1564,88604.0
2021-07-14 14:20:00,193.18,193.42,193.16,193.3,107318.0,179.1472,179.3697,179.1286,179.2584,107318.0
2021-07-14 14:30:00,193.32,193.37,193.03,193.13,41361.0,179.277,179.3234,179.0081,179.1008,41361.0
2021-07-14 14:40:00,193.13,193.35,193.06,193.29,28660.0,179.1008,179.3048,179.0359,179.2492,28660.0
2021-07-14 14:50:00,193.32,193.41,193.23,193.34,24632.0,179.277,179.3605,179.1935,179.2955,24632.0
2021-07-14 15:00:00,193.33,193.57,193.3,193.54,27726.0,179.2863,179.5088,179.2584,179.481,27726.0
2021-07-14 15:10:00,193.54,193.56,193.29,193.38,27277.0,179.481,179.4996,179.2492,179.3326,27277.0
2021-07-14 15:20:00,193.4,193.42,193.19,193.24,36927.0,179.3512,179.3697,179.1564,179.2028,36927.0
2021-07-14 15:30:00,193.22,193.35,193.12,193.15,39797.0,179.1843,179.3048,179.0915,179.1193,39797.0
2021-07-14 15:40:00,193.16,193.24,193.0,193.07,82837.0,179.1286,179.2028,178.9802,179.0452,82837.0
2021-07-14 15:50:00,193.05,193.05,192.6,192.75,346601.0,179.0266,179.0266,178.6093,178.7484,346601.0
2021-07-15 09:30:00,191.52,192.76,191.52,192.74,114338.0,177.6077,178.7577,177.6077,178.7391,114338.0
2021-07-15 09:40:00,192.73,193.56,192.28,193.35,76556.0,178.7298,179.4996,178.3125,179.3048,76556.0
2021-07-15 09:50:00,193.36,193.63,193.21,193.54,58536.0,179.3141,179.5645,179.175,179.481,58536.0
2021-07-15 10:00:00,193.54,194.37,193.54,193.91,51072.0,179.481,180.2507,179.481,179.8241,51072.0
2021-07-15 10:10:00,193.93,194.53,193.87,194.32,40190.0,179.8427,180.3991,179.787,180.2043,40190.0
2021-07-15 10:20:00,194.34,195.03,194.14,194.95,84679.0,180.2229,180.8628,180.0374,180.7886,84679.0
2021-07-15 10:30:00,194.97,195.16,194.65,195.04,79910.0,180.8071,180.9833,180.5104,180.872,79910.0
2021-07-15 10:40:00,195.03,195.63,195.03,195.55,99427.0,180.8628,181.4192,180.8628,181.345,99427.0
2021-07-15 10:50:00,195.55,195.93,195.15,195.2,141202.0,181.345,181.6974,180.9741,181.0204,141202.0
2021-07-15 11:00:00,195.2,195.2,194.4,194.56,56335.0,181.0204,181.0204,180.2785,180.4269,56335.0
2021-07-15 11:10:00,194.53,194.54,194.05,194.09,34882.0,180.3991,180.4084,179.954,179.9911,34882.0
2021-07-15 11:20:00,194.09,194.28,194.0,194.22,27232.0,179.9911,180.1673,179.9076,180.1116,27232.0
2021-07-15 11:30:00,194.26,194.38,194.06,194.32,22673.0,180.1487,180.26,179.9632,180.2043,22673.0
2021-07-15 11:40:00,194.33,194.46,194.21,194.35,19196.0,180.2136,180.3342,180.1023,180.2322,19196.0
2021-07-15 11:50:00,194.34,194.44,194.13,194.14,20367.0,180.2229,180.3156,180.0282,180.0374,20367.0
2021-07-15 12:00:00,194.15,194.22,194.0,194.05,16824.0,180.0467,180.1116,179.9076,179.954,16824.0
2021-07-15 12:10:00,194.09,194.58,194.07,194.51,40393.0,179.9911,180.4455,179.9725,180.3805,40393.0
2021-07-15 12:20:00,194.49,194.71,194.41,194.54,23381.0,180.362,180.566,180.2878,180.4084,23381.0
2021-07-15 12:30:00,194.55,194.9,194.55,194.85,21687.0,180.4176,180.7422,180.4176,180.6958,21687.0
2021-07-15 12:40:00,194.84,195.12,194.79,195.09,28135.0,180.6866,180.9462,180.6402,180.9184,28135.0
2021-07-15 12:50:00,195.09,195.19,194.99,195.15,25773.0,180.9184,181.0112,180.8257,180.9741,25773.0
2021-07-15 13:00:00,195.11,195.16,194.9,195.11,55330.0,180.937,180.9833,180.7422,180.937,55330.0
2021-07-15 13:10:00,195.15,195.16,194.55,194.55,35611.0,180.9741,180.9833,180.4176,180.4176,35611.0
2021-07-15 13:20:00,194.56,194.6,194.46,194.55,28336.0,180.4269,180.464,180.3342,180.4176,28336.0
2021-07-15 13:30:00,194.56,194.57,194.27,194.38,27476.0,180.4269,180.4362,180.158,180.26,27476.0
2021-07-15 13:40:00,194.37,194.63,194.33,194.53,24312.0,180.2507,180.4918,180.2136,180.3991,24312.0
2021-07-15 13:50:00,194.5,194.68,194.46,194.49,26494.0,180.3713,180.5382,180.3342,180.362,26494.0
2021-07-15 14:00:00,194.46,194.93,194.45,194.91,33239.0,180.3342,180.77,180.3249,180.7515,33239.0
2021-07-15 14:10:00,194.89,195.17,194.72,195.17,40864.0,180.7329,180.9926,180.5753,180.9926,40864.0
2021-07-15 14:20:00,195.17,195.32,195.02,195.28,26756.0,180.9926,181.1317,180.8535,181.0946,26756.0
2021-07-15 14:30:00,195.26,195.34,195.17,195.2,25755.0,181.0761,181.1503,180.9926,181.0204,25755.0
2021-07-15 14:40:00,195.21,195.44,195.09,195.43,22841.0,181.0297,181.243,180.9184,181.2337,22841.0
2021-07-15 14:50:00,195.39,195.4,195.15,195.4,36638.0,181.1966,181.2059,180.9741,181.2059,36638.0
2021-07-15 15:00:00,195.4,195.67,195.39,195.63,45713.0,181.2059,181.4563,181.1966,181.4192,45713.0
2021-07-15 15:10:00,195.62,195.63,195.29,195.44,37612.0,181.4099,181.4192,181.1039,181.243,37612.0
2021-07-15 15:20:00,195.44,195.76,195.38,195.7,38365.0,181.243,181.5397,181.1873,181.4841,38365.0
2021-07-15 15:30:00,195.7,195.76,195.49,195.54,94476.0,181.4841,181.5397,181.2894,181.3357,94476.0
2021-07-15 15:40:00,195.55,195.76,195.48,195.49,60570.0,181.345,181.5397,181.2801,181.2894,60570.0
2021-07-15 15:50:00,195.5,195.84,195.5,195.75,226954.0,181.2986,181.6139,181.2986,181.5305,226954.0
2021-07-16 09:30:00,196.94,198.03,196.57,197.62,208107.0,182.634,183.6449,182.2909,183.2646,208107.0
2021-07-16 09:40:00,197.62,198.86,197.49,198.3,118056.0,183.2646,184.4146,183.1441,183.8952,118056.0
2021-07-16 09:50:00,198.34,198.69,198.01,198.26,49899.0,183.9323,184.2569,183.6263,183.8581,49899.0
2021-07-16 10:00:00,198.2,198.36,197.86,198.13,59331.0,183.8025,183.9509,183.4872,183.7376,59331.0
2021-07-16 10:10:00,198.12,198.15,197.11,197.56,64599.0,183.7283,183.7561,182.7917,183.209,64599.0
2021-07-16 10:20:00,197.59,197.7,197.16,197.39,80801.0,183.2368,183.3388,182.838,183.0513,80801.0
2021-07-16 10:30:00,197.36,197.81,197.26,197.7,83273.0,183.0235,183.4408,182.9308,183.3388,83273.0
2021-07-16 10:40:00,197.78,197.86,197.39,197.67,34193.0,183.413,183.4872,183.0513,183.311,34193.0
2021-07-16 10:50:00,197.67,197.91,197.38,197.43,35009.0,183.311,183.5336,183.0421,183.0884,35009.0
2021-07-16 11:00:00,197.4,197.54,197.18,197.41,51596.0,183.0606,183.1904,182.8566,183.0699,51596.0
2021-07-16 11:10:00,197.37,197.75,197.33,197.72,25781.0,183.0328,183.3852,182.9957,183.3574,25781.0
2021-07-16 11:20:00,197.69,197.89,197.6,197.67,33815.0,183.3295,183.515,183.2461,183.311,33815.0
2021-07-16 11:30:00,197.75,198.16,197.73,197.84,36972.0,183.3852,183.7654,183.3666,183.4687,36972.0
2021-07-16 11:40:00,197.87,198.06,197.48,197.49,21615.0,183.4965,183.6727,183.1348,183.1441,21615.0
2021-07-16 11:50:00,197.54,197.97,197.4,197.97,22979.0,183.1904,183.5892,183.0606,183.5892,22979.0
2021-07-16 12:00:00,198.0,198.32,198.0,198.28,30210.0,183.617,183.9138,183.617,183.8767,30210.0
2021-07-16 12:10:00,198.28,198.32,198.18,198.19,20455.0,183.8767,183.9138,183.784,183.7932,20455.0
2021-07-16 12:20:00,198.2,198.24,197.71,197.8,23790.0,183.8025,183.8396,183.3481,183.4316,23790.0
2021-07-16 12:30:00,197.8,197.86,197.61,197.81,31012.0,183.4316,183.4872,183.2554,183.4408,31012.0
2021-07-16 12:40:00,197.78,197.84,197.45,197.45,38613.0,183.413,183.4687,183.107,183.107,38613.0
2021-07-16 12:50:00,197.45,197.65,197.37,197.58,39936.0,183.107,183.2925,183.0328,183.2275,39936.0
2021-07-16 13:00:00,197.52,197.53,197.32,197.41,75715.0,183.1719,183.1812,182.9864,183.0699,75715.0
2021-07-16 13:10:00,197.37,197.39,197.27,197.33,26875.0,183.0328,183.0513,182.9401,182.9957,26875.0
2021-07-16 13:20:00,197.33,197.42,197.22,197.25,24837.0,182.9957,183.0792,182.8937,182.9215,24837.0
2021-07-16 13:30:00,197.26,197.41,197.15,197.31,57839.0,182.9308,183.0699,182.8288,182.9772,57839.0
2021-07-16 13:40:00,197.3,197.46,197.25,197.33,88670.0,182.9679,183.1163,182.9215,182.9957,88670.0
2021-07-16 13:50:00,197.33,197.4,197.19,197.27,27778.0,182.9957,183.0606,182.8659,182.9401,27778.0
2021-07-16 14:00:00,197.27,197.29,196.95,197.25,61406.0,182.9401,182.9586,182.6433,182.9215,61406.0
2021-07-16 14:10:00,197.23,197.62,197.12,197.58,45546.0,182.903,183.2646,182.801,183.2275,45546.0
2021-07-16 14:20:00,197.59,197.66,197.05,197.09,35137.0,183.2368,183.3017,182.736,182.7731,35137.0
2021-07-16 14:30:00,197.13,197.18,196.83,196.87,23339.0,182.8102,182.8566,182.532,182.5691,23339.0
2021-07-16 14:40:00,196.87,196.94,196.66,196.72,26208.0,182.5691,182.634,182.3744,182.43,26208.0
2021-07-16 14:50:00,196.75,196.79,196.65,196.73,26124.0,182.4578,182.4949,182.3651,182.4393,26124.0
2021-07-16 15:00:00,196.73,196.73,196.37,196.49,28681.0,182.4393,182.4393,182.1054,182.2167,28681.0
2021-07-16 15:10:00,196.47,196.58,196.2,196.53,36836.0,182.1982,182.3002,181.9478,182.2538,36836.0
2021-07-16 15:20:00,196.51,196.58,196.32,196.53,28087.0,182.2353,182.3002,182.0591,182.2538,28087.0
2021-07-16 15:30:00,196.53,196.57,196.17,196.31,71518.0,182.2538,182.2909,181.92,182.0498,71518.0
2021-07-16 15:40:00,196.34,196.42,195.91,195.96,98130.0,182.0776,182.1518,181.6788,181.7252,98130.0
2021-07-16 15:50:00,195.97,196.24,195.82,196.14,251427.0,181.7345,181.9849,181.5954,181.8921,251427.0
2021-07-19 09:30:00,191.98,192.48,190.58,192.19,322510.0,178.0343,178.498,176.736,178.2291,322510.0
2021-07-19 09:40:00,192.11,193.12,192.07,193.0,115942.0,178.1549,179.0915,178.1178,178.9802,115942.0
2021-07-19 09:50:00,192.96,193.08,191.44,191.88,125669.0,178.9431,179.0544,177.5336,177.9416,125669.0
2021-07-19 10:00:00,191.81,192.06,190.04,190.59,137110.0,177.8767,178.1085,176.2353,176.7453,137110.0
2021-07-19 10:10:00,190.56,191.28,190.54,191.27,119093.0,176.7175,177.3852,176.6989,177.3759,119093.0
2021-07-19 10:20:00,191.27,192.18,191.04,192.08,59570.0,177.3759,178.2198,177.1626,178.1271,59570.0
2021-07-19 10:30:00,192.02,192.66,191.94,192.22,44714.0,178.0714,178.6649,177.9972,178.2569,44714.0
2021-07-19 10:40:00,192.22,192.69,191.71,192.62,56950.0,178.2569,178.6928,177.7839,178.6278,56950.0
2021-07-19 10:50:00,192.62,192.95,192.51,192.89,80802.0,178.6278,178.9339,178.5258,178.8782,80802.0
2021-07-19 11:00:00,192.89,193.46,192.48,193.46,51761.0,178.8782,179.4068,178.498,179.4068,51761.0
2021-07-19 11:10:00,193.41,193.67,193.29,193.5,107959.0,179.3605,179.6016,179.2492,179.4439,107959.0
2021-07-19 11:20:00,193.47,193.47,192.29,192.43,82954.0,179.4161,179.4161,178.3218,178.4516,82954.0
2021-07-19 11:30:00,192.37,192.73,192.37,192.48,40538.0,178.396,178.7298,178.396,178.498,40538.0
2021-07-19 11:40:00,192.59,193.01,192.46,192.8,40995.0,178.6,178.9895,178.4795,178.7948,40995.0
2021-07-19 11:50:00,192.83,193.25,192.64,193.09,48425.0,178.8226,179.2121,178.6464,179.0637,48425.0
2021-07-19 12:00:00,193.09,193.1,192.35,192.41,40893.0,179.0637,179.073,178.3775,178.4331,40893.0
2021-07-19 12:10:00,192.42,192.49,192.04,192.39,52981.0,178.4424,178.5073,178.09,178.4145,52981.0
2021-07-19 12:20:00,192.32,192.66,192.18,192.44,39370.0,178.3496,178.6649,178.2198,178.4609,39370.0
2021-07-19 12:30:00,192.43,192.56,192.2,192.2,36655.0,178.4516,178.5722,178.2383,178.2383,36655.0
2021-07-19 12:40:00,192.22,192.28,191.95,192.07,43260.0,178.2569,178.3125,178.0065,178.1178,43260.0
2021-07-19 12:50:00,192.07,192.52,192.0,192.51,36721.0,178.1178,178.5351,178.0529,178.5258,36721.0
2021-07-19 13:00:00,192.48,193.25,192.42,193.25,43345.0,178.498,179.2121,178.4424,179.2121,43345.0
2021-07-19 13:10:00,193.24,193.43,193.17,193.29,27598.0,179.2028,179.379,179.1379,179.2492,27598.0
2021-07-19 13:20:00,193.24,193.36,192.65,192.66,25332.0,179.2028,179.3141,178.6557,178.6649,25332.0
2021-07-19 13:30:00,192.65,192.79,192.52,192.59,28577.0,178.6557,178.7855,178.5351,178.6,28577.0
2021-07-19 13:40:00,192.51,192.82,192.41,192.42,27491.0,178.5258,178.8133,178.4331,178.4424,27491.0
2021-07-19 13:50:00,192.42,192.68,192.25,192.3,22595.0,178.4424,178.6835,178.2847,178.3311,22595.0
2021-07-19 14:00:00,192.28,192.8,192.27,192.28,25045.0,178.3125,178.7948,178.3033,178.3125,25045.0
2021-07-19 14:10:00,192.27,192.54,192.2,192.54,48108.0,178.3033,178.5537,178.2383,178.5537,48108.0
2021-07-19 14:20:00,192.55,192.67,192.44,192.62,27011.0,178.5629,178.6742,178.4609,178.6278,27011.0
2021-07-19 14:30:00,192.62,192.63,191.53,191.62,50804.0,178.6278,178.6371,177.617,177.7005,50804.0
2021-07-19 14:40:00,191.59,191.64,191.31,191.43,62681.0,177.6727,177.719,177.413,177.5243,62681.0
2021-07-19 14:50:00,191.39,191.48,191.1,191.27,56288.0,177.4872,177.5707,177.2183,177.3759,56288.0
2021-07-19 15:00:00,191.25,191.76,191.11,191.63,73566.0,177.3574,177.8303,177.2275,177.7098,73566.0
2021-07-19 15:10:00,191.61,191.88,191.24,191.31,75204.0,177.6912,177.9416,177.3481,177.413,75204.0
2021-07-19 15:20:00,191.29,191.41,191.09,191.2,84420.0,177.3945,177.5057,177.209,177.311,84420.0
2021-07-19 15:30:00,191.19,192.22,191.15,192.22,142110.0,177.3017,178.2569,177.2646,178.2569,142110.0
2021-07-19 15:40:00,192.19,192.24,191.84,192.11,95829.0,178.2291,178.2754,177.9045,178.1549,95829.0
2021-07-19 15:50:00,192.12,192.98,192.01,192.97,259796.0,178.1642,178.9617,178.0622,178.9524,259796.0
2021-07-20 09:30:00,191.68,192.4,191.17,191.68,119562.0,178.4887,179.1592,178.0138,178.4887,119562.0
2021-07-20 09:40:00,191.67,192.94,191.17,192.94,63642.0,178.4794,179.662,178.0138,179.662,63642.0
2021-07-20 09:50:00,192.92,193.7,192.77,193.58,62621.0,179.6434,180.3697,179.5037,180.258,62621.0
2021-07-20 10:00:00,193.59,194.45,193.54,193.92,47031.0,180.2673,181.0681,180.2207,180.5746,47031.0
2021-07-20 10:10:00,193.97,194.07,193.55,193.91,36206.0,180.6211,180.7142,180.23,180.5653,36206.0
2021-07-20 10:20:00,193.91,194.08,193.44,193.5,32452.0,180.5653,180.7236,180.1276,180.1835,32452.0
2021-07-20 10:30:00,193.53,193.97,193.32,193.68,29588.0,180.2114,180.6211,180.0159,180.3511,29588.0
2021-07-20 10:40:00,193.66,194.36,193.65,194.36,32481.0,180.3325,180.9843,180.3231,180.9843,32481.0
2021-07-20 10:50:00,194.34,194.41,194.14,194.37,29312.0,180.9657,181.0308,180.7794,180.9936,29312.0
2021-07-20 11:00:00,194.45,194.74,194.41,194.48,27440.0,181.0681,181.3381,181.0308,181.096,27440.0
2021-07-20 11:10:00,194.44,194.7,194.43,194.51,22224.0,181.0588,181.3009,181.0495,181.124,22224.0
2021-07-20 11:20:00,194.54,194.84,194.33,194.33,31633.0,181.1519,181.4313,180.9564,180.9564,31633.0
2021-07-20 11:30:00,194.34,194.48,194.14,194.26,39519.0,180.9657,181.096,180.7794,180.8912,39519.0
2021-07-20 11:40:00,194.27,194.75,194.25,194.67,24929.0,180.9005,181.3474,180.8819,181.273,24929.0
2021-07-20 11:50:00,194.68,194.95,194.65,194.93,21188.0,181.2823,181.5337,181.2543,181.5151,21188.0
2021-07-20 12:00:00,194.91,195.06,194.8,194.99,27886.0,181.4964,181.6361,181.394,181.5709,27886.0
2021-07-20 12:10:00,194.96,195.11,194.85,195.07,30923.0,181.543,181.6827,181.4406,181.6454,30923.0
2021-07-20 12:20:00,195.1,195.23,194.95,195.03,22653.0,181.6734,181.7944,181.5337,181.6082,22653.0
2021-07-20 12:30:00,195.06,195.35,195.06,195.18,21912.0,181.6361,181.9062,181.6361,181.7479,21912.0
2021-07-20 12:40:00,195.13,195.36,195.08,195.27,21707.0,181.7013,181.9155,181.6547,181.8317,21707.0
2021-07-20 12:50:00,195.34,195.41,195.12,195.16,27664.0,181.8968,181.962,181.692,181.7292,27664.0
2021-07-20 13:00:00,195.17,195.3,194.66,194.69,31856.0,181.7385,181.8596,181.2636,181.2916,31856.0
2021-07-20 13:10:00,194.68,194.7,194.43,194.53,31506.0,181.2823,181.3009,181.0495,181.1426,31506.0
2021-07-20 13:20:00,194.53,194.64,194.32,194.41,23793.0,181.1426,181.245,180.947,181.0308,23793.0
2021-07-20 13:30:00,194.4,194.47,194.14,194.19,43020.0,181.0215,181.0867,180.7794,180.826,43020.0
2021-07-20 13:40:00,194.17,194.26,193.84,193.86,43120.0,180.8074,180.8912,180.5001,180.5187,43120.0
2021-07-20 13:50:00,193.85,194.31,193.82,194.23,34575.0,180.5094,180.9377,180.4814,180.8632,34575.0
2021-07-20 14:00:00,194.22,194.57,194.22,194.44,20541.0,180.8539,181.1798,180.8539,181.0588,20541.0
2021-07-20 14:10:00,194.41,194.6,194.39,194.53,26740.0,181.0308,181.2078,181.0122,181.1426,26740.0
2021-07-20 14:20:00,194.53,194.58,194.16,194.28,33858.0,181.1426,181.1891,180.7981,180.9098,33858.0
2021-07-20 14:30:00,194.3,194.36,194.17,194.25,26523.0,180.9284,180.9843,180.8074,180.8819,26523.0
2021-07-20 14:40:00,194.21,194.26,193.9,193.9,28949.0,180.8446,180.8912,180.5559,180.5559,28949.0
2021-07-20 14:50:00,193.95,194.06,193.77,193.81,28937.0,180.6025,180.7049,180.4349,180.4721,28937.0
2021-07-20 15:00:00,193.82,194.13,193.8,193.93,40952.0,180.4814,180.7701,180.4628,180.5839,40952.0
2021-07-20 15:10:00,193.93,194.27,193.93,194.23,30050.0,180.5839,180.9005,180.5839,180.8632,30050.0
2021-07-20 15:20:00,194.21,194.29,194.08,194.18,23528.0,180.8446,180.9191,180.7236,180.8167,23528.0
2021-07-20 15:30:00,194.16,194.31,194.08,194.21,37243.0,180.7981,180.9377,180.7236,180.8446,37243.0
2021-07-20 15:40:00,194.22,194.3,194.11,194.29,68916.0,180.8539,180.9284,180.7515,180.9191,68916.0
2021-07-20 15:50:00,194.35,194.5,193.92,194.14,189781.0,180.975,181.1147,180.5746,180.7794,189781.0
2021-07-21 09:30:00,194.56,195.01,193.93,194.41,103298.0,181.1705,181.5896,180.5839,181.0308,103298.0
2021-07-21 09:40:00,194.48,195.34,194.48,195.14,50290.0,181.096,181.8968,181.096,181.7106,50290.0
2021-07-21 09:50:00,195.18,195.43,194.88,195.18,51848.0,181.7479,181.9806,181.4685,181.7479,51848.0
2021-07-21 10:00:00,195.18,195.26,194.52,194.63,39348.0,181.7479,181.8223,181.1333,181.2357,39348.0
2021-07-21 10:10:00,194.65,194.66,194.2,194.4,34066.0,181.2543,181.2636,180.8353,181.0215,34066.0
2021-07-21 10:20:00,194.4,194.64,194.37,194.4,24537.0,181.0215,181.245,180.9936,181.0215,24537.0
2021-07-21 10:30:00,194.35,194.68,194.32,194.61,27372.0,180.975,181.2823,180.947,181.2171,27372.0
2021-07-21 10:40:00,194.62,194.86,194.48,194.64,26320.0,181.2264,181.4499,181.096,181.245,26320.0
2021-07-21 10:50:00,194.66,194.86,194.45,194.71,28799.0,181.2636,181.4499,181.0681,181.3102,28799.0
2021-07-21 11:00:00,194.73,194.86,194.46,194.48,20054.0,181.3288,181.4499,181.0774,181.096,20054.0
2021-07-21 11:10:00,194.55,194.69,194.44,194.69,11093.0,181.1612,181.2916,181.0588,181.2916,11093.0
2021-07-21 11:20:00,194.7,194.75,194.44,194.5,19040.0,181.3009,181.3474,181.0588,181.1147,19040.0
2021-07-21 11:30:00,194.48,194.71,194.46,194.52,19664.0,181.096,181.3102,181.0774,181.1333,19664.0
2021-07-21 11:40:00,194.58,194.75,194.52,194.56,30144.0,181.1891,181.3474,181.1333,181.1705,30144.0
2021-07-21 11:50:00,194.6,194.93,194.58,194.93,22742.0,181.2078,181.5151,181.1891,181.5151,22742.0
2021-07-21 12:00:00,194.93,194.96,194.77,194.82,13731.0,181.5151,181.543,181.3661,181.4126,13731.0
2021-07-21 12:10:00,194.82,194.91,194.64,194.86,15853.0,181.4126,181.4964,181.245,181.4499,15853.0
2021-07-21 12:20:00,194.86,194.91,194.71,194.76,11029.0,181.4499,181.4964,181.3102,181.3568,11029.0
2021-07-21 12:30:00,194.74,194.89,194.65,194.8,11540.0,181.3381,181.4778,181.2543,181.394,11540.0
2021-07-21 12:40:00,194.83,194.87,194.75,194.81,11000.0,181.4219,181.4592,181.3474,181.4033,11000.0
2021-07-21 12:50:00,194.79,194.94,194.69,194.76,15400.0,181.3847,181.5244,181.2916,181.3568,15400.0
2021-07-21 13:00:00,194.76,194.86,194.67,194.67,15859.0,181.3568,181.4499,181.273,181.273,15859.0
2021-07-21 13:10:00,194.72,194.84,194.63,194.77,18572.0,181.3195,181.4313,181.2357,181.3661,18572.0
2021-07-21 13:20:00,194.74,194.79,194.57,194.63,10295.0,181.3381,181.3847,181.1798,181.2357,10295.0
2021-07-21 13:30:00,194.67,194.7,194.47,194.55,16830.0,181.273,181.3009,181.0867,181.1612,16830.0
2021-07-21 13:40:00,194.58,194.71,194.5,194.59,18755.0,181.1891,181.3102,181.1147,181.1985,18755.0
2021-07-21 13:50:00,194.59,194.76,194.59,194.64,10806.0,181.1985,181.3568,181.1985,181.245,10806.0
2021-07-21 14:00:00,194.64,194.8,194.61,194.76,14642.0,181.245,181.394,181.2171,181.3568,14642.0
2021-07-21 14:10:00,194.76,194.79,194.67,194.69,12093.0,181.3568,181.3847,181.273,181.2916,12093.0
2021-07-21 14:20:00,194.67,194.81,194.6,194.8,21570.0,181.273,181.4033,181.2078,181.394,21570.0
2021-07-21 14:30:00,194.82,194.86,194.74,194.79,14212.0,181.4126,181.4499,181.3381,181.3847,14212.0
2021-07-21 14:40:00,194.8,195.0,194.77,194.97,16767.0,181.394,181.5802,181.3661,181.5523,16767.0
2021-07-21 14:50:00,194.97,195.2,194.97,195.19,11923.0,181.5523,181.7665,181.5523,181.7572,11923.0
2021-07-21 15:00:00,195.19,195.23,195.09,195.21,19150.0,181.7572,181.7944,181.664,181.7758,19150.0
2021-07-21 15:10:00,195.2,195.26,195.05,195.07,19770.0,181.7665,181.8223,181.6268,181.6454,19770.0
2021-07-21 15:20:00,195.06,195.17,195.03,195.13,24280.0,181.6361,181.7385,181.6082,181.7013,24280.0
2021-07-21 15:30:00,195.13,195.29,194.84,194.84,37517.0,181.7013,181.8503,181.4313,181.4313,37517.0
2021-07-21 15:40:00,194.85,194.96,194.77,194.81,41023.0,181.4406,181.543,181.3661,181.4033,41023.0
2021-07-21 15:50:00,194.77,195.24,194.66,195.22,121614.0,181.3661,181.8037,181.2636,181.7851,121614.0
2021-07-22 09:30:00,195.97,196.18,194.79,195.28,58422.0,182.4835,182.679,181.3847,181.841,58422.0
2021-07-22 09:40:00,195.33,195.57,194.83,194.97,33380.0,181.8875,182.111,181.4219,181.5523,33380.0
2021-07-22 09:50:00,194.98,195.56,194.95,195.39,28588.0,181.5616,182.1017,181.5337,181.9434,28588.0
2021-07-22 10:00:00,195.42,195.61,194.84,195.14,25871.0,181.9713,182.1483,181.4313,181.7106,25871.0
2021-07-22 10:10:00,195.11,195.4,195.11,195.19,22817.0,181.6827,181.9527,181.6827,181.7572,22817.0
2021-07-22 10:20:00,195.13,195.41,195.0,195.03,19862.0,181.7013,181.962,181.5802,181.6082,19862.0
2021-07-22 10:30:00,195.11,195.37,195.08,195.24,30466.0,181.6827,181.9248,181.6547,181.8037,30466.0
2021-07-22 10:40:00,195.23,195.8,195.15,195.72,44258.0,181.7944,182.3252,181.7199,182.2507,44258.0
2021-07-22 10:50:00,195.7,196.32,195.53,196.18,56624.0,182.2321,182.8094,182.0738,182.679,56624.0
2021-07-22 11:00:00,196.19,196.21,195.9,195.92,29155.0,182.6883,182.707,182.4183,182.4369,29155.0
2021-07-22 11:10:00,195.93,196.15,195.84,196.04,23007.0,182.4462,182.6511,182.3624,182.5487,23007.0
2021-07-22 11:20:00,196.05,196.11,195.84,196.08,19836.0,182.558,182.6139,182.3624,182.5859,19836.0
2021-07-22 11:30:00,196.04,196.25,195.94,196.08,34566.0,182.5487,182.7442,182.4556,182.5859,34566.0
2021-07-22 11:40:00,196.07,196.07,195.76,195.76,22567.0,182.5766,182.5766,182.2879,182.2879,22567.0
2021-07-22 11:50:00,195.72,195.73,195.38,195.53,16219.0,182.2507,182.26,181.9341,182.0738,16219.0
2021-07-22 12:00:00,195.54,195.86,195.52,195.56,18189.0,182.0831,182.3811,182.0645,182.1017,18189.0
2021-07-22 12:10:00,195.55,195.71,195.43,195.43,18327.0,182.0924,182.2414,181.9806,181.9806,18327.0
2021-07-22 12:20:00,195.47,195.53,195.31,195.48,15900.0,182.0179,182.0738,181.8689,182.0272,15900.0
2021-07-22 12:30:00,195.46,195.48,195.13,195.42,24537.0,182.0086,182.0272,181.7013,181.9713,24537.0
2021-07-22 12:40:00,195.37,195.47,195.29,195.33,12439.0,181.9248,182.0179,181.8503,181.8875,12439.0
2021-07-22 12:50:00,195.25,195.7,195.25,195.64,14733.0,181.813,182.2321,181.813,182.1762,14733.0
2021-07-22 13:00:00,195.63,195.69,195.41,195.49,15289.0,182.1669,182.2228,181.962,182.0365,15289.0
2021-07-22 13:10:00,195.5,195.7,195.5,195.7,11901.0,182.0458,182.2321,182.0458,182.2321,11901.0
2021-07-22 13:20:00,195.67,195.81,195.65,195.72,14422.0,182.2041,182.3345,182.1855,182.2507,14422.0
2021-07-22 13:30:00,195.7,196.05,195.69,195.97,28262.0,182.2321,182.558,182.2228,182.4835,28262.0
2021-07-22 13:40:00,195.98,196.17,195.94,196.08,23917.0,182.4928,182.6697,182.4556,182.5859,23917.0
2021-07-22 13:50:00,196.08,196.17,195.99,196.11,20999.0,182.5859,182.6697,182.5021,182.6139,20999.0
2021-07-22 14:00:00,196.1,196.38,196.1,196.28,37129.0,182.6045,182.8653,182.6045,182.7722,37129.0
2021-07-22 14:10:00,196.29,196.39,196.21,196.33,17521.0,182.7815,182.8746,182.707,182.8187,17521.0
2021-07-22 14:20:00,196.29,196.32,196.18,196.3,16663.0,182.7815,182.8094,182.679,182.7908,16663.0
2021-07-22 14:30:00,196.32,196.39,196.28,196.3,26204.0,182.8094,182.8746,182.7722,182.7908,26204.0
2021-07-22 14:40:00,196.28,196.44,196.22,196.34,15991.0,182.7722,182.9211,182.7163,182.828,15991.0
2021-07-22 14:50:00,196.36,196.48,196.34,196.46,13772.0,182.8466,182.9584,182.828,182.9398,13772.0
2021-07-22 15:00:00,196.46,196.63,196.41,196.58,33004.0,182.9398,183.0981,182.8932,183.0515,33004.0
2021-07-22 15:10:00,196.57,196.6,196.37,196.54,28455.0,183.0422,183.0701,182.856,183.0143,28455.0
2021-07-22 15:20:00,196.55,196.64,196.42,196.48,43313.0,183.0236,183.1074,182.9025,182.9584,43313.0
2021-07-22 15:30:00,196.47,196.66,196.47,196.64,67079.0,182.9491,183.126,182.9491,183.1074,67079.0
2021-07-22 15:40:00,196.63,196.92,196.43,196.71,101100.0,183.0981,183.3681,182.9118,183.1726,101100.0
2021-07-22 15:50:00,196.66,196.96,196.62,196.81,287001.0,183.126,183.4054,183.0888,183.2657,287001.0
2021-07-23 09:30:00,198.0,198.64,197.86,198.5,92819.0,184.3738,184.9697,184.2434,184.8394,92819.0
2021-07-23 09:40:00,198.5,198.59,197.69,197.85,30530.0,184.8394,184.9232,184.0851,184.2341,30530.0
2021-07-23 09:50:00,197.85,197.95,197.61,197.76,28273.0,184.2341,184.3272,184.0106,184.1503,28273.0
2021-07-23 10:00:00,197.73,198.54,197.72,198.52,41121.0,184.1224,184.8766,184.1131,184.858,41121.0
2021-07-23 10:10:00,198.6,198.99,198.6,198.72,65902.0,184.9325,185.2957,184.9325,185.0442,65902.0
2021-07-23 10:20:00,198.65,198.73,198.24,198.7,39954.0,184.9791,185.0535,184.5973,185.0256,39954.0
2021-07-23 10:30:00,198.69,199.35,198.67,199.26,79791.0,185.0163,185.6309,184.9977,185.5471,79791.0
2021-07-23 10:40:00,199.25,199.89,199.25,199.87,66304.0,185.5378,186.1337,185.5378,186.1151,66304.0
2021-07-23 10:50:00,199.88,200.18,199.66,200.11,90938.0,186.1244,186.4038,185.9195,186.3386,90938.0
2021-07-23 11:00:00,200.13,200.64,200.1,200.56,61313.0,186.3572,186.8321,186.3293,186.7576,61313.0
2021-07-23 11:10:00,200.56,200.7,200.41,200.6,37082.0,186.7576,186.888,186.6179,186.7949,37082.0
2021-07-23 11:20:00,200.64,201.38,200.62,201.27,70314.0,186.8321,187.5212,186.8135,187.4187,70314.0
2021-07-23 11:30:00,201.29,201.33,200.54,200.61,53558.0,187.4374,187.4746,186.739,186.8042,53558.0
2021-07-23 11:40:00,200.61,200.68,200.15,200.62,56298.0,186.8042,186.8693,186.3758,186.8135,56298.0
2021-07-23 11:50:00,200.59,200.59,199.98,199.98,33110.0,186.7855,186.7855,186.2175,186.2175,33110.0
2021-07-23 12:00:00,200.0,200.11,199.47,199.85,31960.0,186.2361,186.3386,185.7426,186.0965,31960.0
2021-07-23 12:10:00,199.8,200.3,199.78,200.25,41149.0,186.0499,186.5155,186.0313,186.4689,41149.0
2021-07-23 12:20:00,200.26,200.49,200.09,200.31,33137.0,186.4783,186.6924,186.32,186.5248,33137.0
2021-07-23 12:30:00,200.33,200.66,200.33,200.44,35554.0,186.5434,186.8507,186.5434,186.6459,35554.0
2021-07-23 12:40:00,200.42,200.49,200.21,200.48,29407.0,186.6272,186.6924,186.4317,186.6831,29407.0
2021-07-23 12:50:00,200.5,200.66,200.43,200.53,27442.0,186.7017,186.8507,186.6366,186.7297,27442.0
2021-07-23 13:00:00,200.53,200.84,200.5,200.8,31149.0,186.7297,187.0183,186.7017,186.9811,31149.0
2021-07-23 13:10:00,200.81,201.18,200.73,201.09,37875.0,186.9904,187.3349,186.9159,187.2511,37875.0
2021-07-23 13:20:00,201.09,201.15,200.94,201.14,43786.0,187.2511,187.307,187.1115,187.2977,43786.0
2021-07-23 13:30:00,201.13,201.42,201.03,201.34,56579.0,187.2884,187.5584,187.1953,187.4839,56579.0
2021-07-23 13:40:00,201.36,201.36,201.02,201.16,38147.0,187.5026,187.5026,187.1859,187.3163,38147.0
2021-07-23 13:50:00,201.14,201.16,200.85,200.95,26763.0,187.2977,187.3163,187.0276,187.1208,26763.0
2021-07-23 14:00:00,200.97,201.03,200.74,201.0,69226.0,187.1394,187.1953,186.9252,187.1673,69226.0
2021-07-23 14:10:00,201.02,201.07,200.88,201.0,28149.0,187.1859,187.2325,187.0556,187.1673,28149.0
2021-07-23 14:20:00,201.02,201.06,200.84,200.95,27738.0,187.1859,187.2232,187.0183,187.1208,27738.0
2021-07-23 14:30:00,200.96,200.97,200.73,200.83,30826.0,187.1301,187.1394,186.9159,187.009,30826.0
2021-07-23 14:40:00,200.83,200.87,200.67,200.71,31151.0,187.009,187.0463,186.86,186.8973,31151.0
2021-07-23 14:50:00,200.74,200.94,200.68,200.83,37043.0,186.9252,187.1115,186.8693,187.009,37043.0
2021-07-23 15:00:00,200.84,200.93,200.64,200.69,35508.0,187.0183,187.1021,186.8321,186.8787,35508.0
2021-07-23 15:10:00,200.7,200.7,200.49,200.6,62021.0,186.888,186.888,186.6924,186.7949,62021.0
2021-07-23 15:20:00,200.63,200.86,200.62,200.83,42480.0,186.8228,187.037,186.8135,187.009,42480.0
2021-07-23 15:30:00,200.84,201.26,200.84,201.2,69129.0,187.0183,187.4094,187.0183,187.3536,69129.0
2021-07-23 15:40:00,201.2,201.2,200.92,201.17,90862.0,187.3536,187.3536,187.0928,187.3256,90862.0
2021-07-23 15:50:00,201.16,201.28,200.84,200.87,279685.0,187.3163,187.4281,187.0183,187.0463,279685.0
2021-07-26 09:30:00,196.31,197.67,195.9,196.23,282716.0,182.8001,184.0665,182.4183,182.7256,282716.0
2021-07-26 09:40:00,196.3,196.36,194.53,195.03,150308.0,182.7908,182.8466,181.1426,181.6082,150308.0
2021-07-26 09:50:00,195.03,195.47,193.84,195.29,146538.0,181.6082,182.0179,180.5001,181.8503,146538.0
2021-07-26 10:00:00,195.26,195.3,194.5,194.72,100520.0,181.8223,181.8596,181.1147,181.3195,100520.0
2021-07-26 10:10:00,194.72,194.72,193.99,194.64,106573.0,181.3195,181.3195,180.6397,181.245,106573.0
2021-07-26 10:20:00,194.64,195.22,194.52,195.18,55007.0,181.245,181.7851,181.1333,181.7479,55007.0
2021-07-26 10:30:00,195.14,195.63,195.12,195.57,66749.0,181.7106,182.1669,181.692,182.111,66749.0
2021-07-26 10:40:00,195.6,195.98,195.45,195.95,68694.0,182.139,182.4928,181.9993,182.4649,68694.0
2021-07-26 10:50:00,195.99,196.19,195.83,195.84,63039.0,182.5021,182.6883,182.3531,182.3624,63039.0
2021-07-26 11:00:00,195.83,196.16,195.58,196.16,50851.0,182.3531,182.6604,182.1203,182.6604,50851.0
2021-07-26 11:10:00,196.17,196.85,196.16,196.83,61277.0,182.6697,183.3029,182.6604,183.2843,61277.0
2021-07-26 11:20:00,196.85,197.27,196.8,197.23,44404.0,183.3029,183.694,183.2564,183.6568,44404.0
2021-07-26 11:30:00,197.24,197.42,197.01,197.34,34936.0,183.6661,183.8337,183.4519,183.7592,34936.0
2021-07-26 11:40:00,197.37,197.4,196.91,196.94,33944.0,183.7871,183.8151,183.3588,183.3867,33944.0
2021-07-26 11:50:00,196.89,197.2,196.88,197.14,24228.0,183.3402,183.6288,183.3309,183.573,24228.0
2021-07-26 12:00:00,197.14,197.2,197.02,197.15,20421.0,183.573,183.6288,183.4612,183.5823,20421.0
2021-07-26 12:10:00,197.14,197.31,196.98,197.31,25120.0,183.573,183.7313,183.424,183.7313,25120.0
2021-07-26 12:20:00,197.31,197.45,197.12,197.26,20860.0,183.7313,183.8616,183.5543,183.6847,20860.0
2021-07-26 12:30:00,197.24,197.36,197.09,197.19,22000.0,183.6661,183.7778,183.5264,183.6195,22000.0
2021-07-26 12:40:00,197.17,197.41,196.98,197.33,38176.0,183.6009,183.8244,183.424,183.7499,38176.0
2021-07-26 12:50:00,197.3,197.38,197.08,197.22,24779.0,183.722,183.7965,183.5171,183.6475,24779.0
2021-07-26 13:00:00,197.25,197.38,197.17,197.38,14257.0,183.6754,183.7965,183.6009,183.7965,14257.0
2021-07-26 13:10:00,197.36,197.54,197.3,197.5,22779.0,183.7778,183.9454,183.722,183.9082,22779.0
2021-07-26 13:20:00,197.5,197.57,197.34,197.5,21934.0,183.9082,183.9734,183.7592,183.9082,21934.0
2021-07-26 13:30:00,197.5,197.55,197.28,197.48,30134.0,183.9082,183.9548,183.7033,183.8896,30134.0
2021-07-26 13:40:00,197.49,197.6,197.47,197.5,18926.0,183.8989,184.0013,183.8803,183.9082,18926.0
2021-07-26 13:50:00,197.52,197.53,197.37,197.49,21138.0,183.9268,183.9361,183.7871,183.8989,21138.0
2021-07-26 14:00:00,197.47,197.6,197.39,197.4,30611.0,183.8803,184.0013,183.8058,183.8151,30611.0
2021-07-26 14:10:00,197.4,197.41,197.12,197.28,27069.0,183.8151,183.8244,183.5543,183.7033,27069.0
2021-07-26 14:20:00,197.27,197.27,197.06,197.15,27151.0,183.694,183.694,183.4985,183.5823,27151.0
2021-07-26 14:30:00,197.13,197.47,197.12,197.37,34667.0,183.5637,183.8803,183.5543,183.7871,34667.0
2021-07-26 14:40:00,197.37,197.43,197.31,197.38,20485.0,183.7871,183.843,183.7313,183.7965,20485.0
2021-07-26 14:50:00,197.38,197.45,197.23,197.43,28152.0,183.7965,183.8616,183.6568,183.843,28152.0
2021-07-26 15:00:00,197.41,197.49,197.3,197.37,23331.0,183.8244,183.8989,183.722,183.7871,23331.0
2021-07-26 15:10:00,197.37,197.6,197.28,197.57,22976.0,183.7871,184.0013,183.7033,183.9734,22976.0
2021-07-26 15:20:00,197.56,197.7,197.45,197.47,37755.0,183.9641,184.0944,183.8616,183.8803,37755.0
2021-07-26 15:30:00,197.48,197.75,197.47,197.69,48749.0,183.8896,184.141,183.8803,184.0851,48749.0
2021-07-26 15:40:00,197.7,197.74,197.48,197.58,74252.0,184.0944,184.1317,183.8896,183.9827,74252.0
2021-07-26 15:50:00,197.61,197.91,197.58,197.73,285325.0,184.0106,184.29,183.9827,184.1224,285325.0
2021-07-27 09:30:00,197.68,197.72,194.15,194.49,239339.0,184.0758,184.1131,180.7887,181.1053,239339.0
2021-07-27 09:40:00,194.48,194.64,193.91,194.06,151250.0,181.096,181.245,180.5653,180.7049,151250.0
2021-07-27 09:50:00,194.13,194.31,193.01,193.25,188354.0,180.7701,180.9377,179.7272,179.9507,188354.0
2021-07-27 10:00:00,193.28,193.59,192.6,192.6,129707.0,179.9786,180.2673,179.3454,179.3454,129707.0
2021-07-27 10:10:00,192.58,192.61,191.49,192.25,156892.0,179.3268,179.3547,178.3118,179.0195,156892.0
2021-07-27 10:20:00,192.23,193.15,191.99,193.1,109612.0,179.0009,179.8576,178.7774,179.811,109612.0
2021-07-27 10:30:00,193.08,193.33,192.74,192.75,72403.0,179.7924,180.0252,179.4758,179.4851,72403.0
2021-07-27 10:40:00,192.76,193.25,192.7,193.22,44050.0,179.4944,179.9507,179.4385,179.9227,44050.0
2021-07-27 10:50:00,193.23,193.65,193.17,193.31,66635.0,179.9321,180.3231,179.8762,180.0065,66635.0
2021-07-27 11:00:00,193.3,193.53,193.02,193.02,43116.0,179.9972,180.2114,179.7365,179.7365,43116.0
2021-07-27 11:10:00,193.03,193.16,192.69,192.71,52542.0,179.7458,179.8669,179.4292,179.4478,52542.0
2021-07-27 11:20:00,192.7,192.91,192.25,192.38,89332.0,179.4385,179.6341,179.0195,179.1405,89332.0
2021-07-27 11:30:00,192.38,192.4,191.68,192.0,64516.0,179.1405,179.1592,178.4887,178.7867,64516.0
2021-07-27 11:40:00,192.07,192.3,191.9,191.99,54617.0,178.8519,179.0661,178.6936,178.7774,54617.0
2021-07-27 11:50:00,191.98,192.14,191.86,191.96,60321.0,178.7681,178.9171,178.6563,178.7495,60321.0
2021-07-27 12:00:00,191.96,192.08,191.61,191.94,55604.0,178.7495,178.8612,178.4235,178.7308,55604.0
2021-07-27 12:10:00,191.97,191.99,191.52,191.97,45232.0,178.7588,178.7774,178.3397,178.7588,45232.0
2021-07-27 12:20:00,191.96,192.6,191.86,192.56,47978.0,178.7495,179.3454,178.6563,179.3082,47978.0
2021-07-27 12:30:00,192.6,192.98,192.46,192.97,26019.0,179.3454,179.6993,179.215,179.6899,26019.0
2021-07-27 12:40:00,192.97,193.29,192.95,193.1,31727.0,179.6899,179.9879,179.6713,179.811,31727.0
2021-07-27 12:50:00,193.11,193.25,192.98,193.15,33124.0,179.8203,179.9507,179.6993,179.8576,33124.0
2021-07-27 13:00:00,193.13,193.26,192.8,192.92,27779.0,179.8389,179.96,179.5316,179.6434,27779.0
2021-07-27 13:10:00,192.92,192.92,192.57,192.67,26359.0,179.6434,179.6434,179.3175,179.4106,26359.0
2021-07-27 13:20:00,192.74,192.77,192.45,192.6,27565.0,179.4758,179.5037,179.2057,179.3454,27565.0
2021-07-27 13:30:00,192.59,192.59,192.11,192.14,49738.0,179.3361,179.3361,178.8891,178.9171,49738.0
2021-07-27 13:40:00,192.15,192.17,191.84,192.06,48110.0,178.9264,178.945,178.6377,178.8426,48110.0
2021-07-27 13:50:00,192.07,192.36,191.99,192.21,33746.0,178.8519,179.1219,178.7774,178.9822,33746.0
2021-07-27 14:00:00,192.21,192.66,192.18,192.65,25890.0,178.9822,179.4013,178.9543,179.392,25890.0
2021-07-27 14:10:00,192.63,192.93,192.63,192.8,36309.0,179.3733,179.6527,179.3733,179.5316,36309.0
2021-07-27 14:20:00,192.86,192.91,192.75,192.79,44611.0,179.5875,179.6341,179.4851,179.5223,44611.0
2021-07-27 14:30:00,192.77,193.24,192.73,193.09,57710.0,179.5037,179.9414,179.4665,179.8017,57710.0
2021-07-27 14:40:00,193.05,193.22,192.99,193.15,26914.0,179.7644,179.9227,179.7086,179.8576,26914.0
2021-07-27 14:50:00,193.12,193.25,193.04,193.16,30959.0,179.8296,179.9507,179.7551,179.8669,30959.0
2021-07-27 15:00:00,193.2,193.29,193.05,193.21,28244.0,179.9041,179.9879,179.7644,179.9134,28244.0
2021-07-27 15:10:00,193.2,193.22,193.06,193.21,28660.0,179.9041,179.9227,179.7738,179.9134,28660.0
2021-07-27 15:20:00,193.22,193.23,192.99,192.99,44129.0,179.9227,179.9321,179.7086,179.7086,44129.0
2021-07-27 15:30:00,192.98,193.05,192.7,192.97,57164.0,179.6993,179.7644,179.4385,179.6899,57164.0
2021-07-27 15:40:00,192.97,193.38,192.9,193.3,75078.0,179.6899,180.0717,179.6248,179.9972,75078.0
2021-07-27 15:50:00,193.32,193.76,193.31,193.5,255567.0,180.0159,180.4256,180.0065,180.1835,255567.0
2021-07-28 09:30:00,193.67,195.04,193.52,194.88,84045.0,180.3418,181.6175,180.2021,181.4685,84045.0
2021-07-28 09:40:00,194.94,195.01,194.51,194.82,33723.0,181.5244,181.5896,181.124,181.4126,33723.0
2021-07-28 09:50:00,194.81,195.39,194.59,194.95,32300.0,181.4033,181.9434,181.1985,181.5337,32300.0
2021-07-28 10:00:00,194.91,194.91,194.07,194.16,25036.0,181.4964,181.4964,180.7142,180.7981,25036.0
2021-07-28 10:10:00,194.21,194.27,193.85,193.89,29379.0,180.8446,180.9005,180.5094,180.5466,29379.0
2021-07-28 10:20:00,193.88,193.97,193.28,193.37,35420.0,180.5373,180.6211,179.9786,180.0624,35420.0
2021-07-28 10:30:00,193.36,193.54,193.13,193.31,34519.0,180.0531,180.2207,179.8389,180.0065,34519.0
2021-07-28 10:40:00,193.27,193.57,193.09,193.53,22625.0,179.9693,180.2487,179.8017,180.2114,22625.0
2021-07-28 10:50:00,193.53,193.72,193.53,193.65,21098.0,180.2114,180.3883,180.2114,180.3231,21098.0
2021-07-28 11:00:00,193.6,193.88,193.6,193.8,24840.0,180.2766,180.5373,180.2766,180.4628,24840.0
2021-07-28 11:10:00,193.81,193.82,193.53,193.63,15577.0,180.4721,180.4814,180.2114,180.3045,15577.0
2021-07-28 11:20:00,193.59,193.64,193.35,193.45,14003.0,180.2673,180.3138,180.0438,180.1369,14003.0
2021-07-28 11:30:00,193.45,193.66,193.36,193.37,63163.0,180.1369,180.3325,180.0531,180.0624,63163.0
2021-07-28 11:40:00,193.37,193.39,193.12,193.37,21566.0,180.0624,180.081,179.8296,180.0624,21566.0
2021-07-28 11:50:00,193.35,193.7,193.33,193.39,21310.0,180.0438,180.3697,180.0252,180.081,21310.0
2021-07-28 12:00:00,193.43,193.65,193.34,193.49,16317.0,180.1183,180.3231,180.0345,180.1742,16317.0
2021-07-28 12:10:00,193.47,193.54,193.28,193.28,20556.0,180.1555,180.2207,179.9786,179.9786,20556.0
2021-07-28 12:20:00,193.25,193.28,192.91,192.92,26777.0,179.9507,179.9786,179.6341,179.6434,26777.0
2021-07-28 12:30:00,192.92,193.18,192.88,193.09,10279.0,179.6434,179.8855,179.6061,179.8017,10279.0
2021-07-28 12:40:00,193.1,193.16,192.76,192.9,17098.0,179.811,179.8669,179.4944,179.6248,17098.0
2021-07-28 12:50:00,192.9,192.98,192.79,192.95,15686.0,179.6248,179.6993,179.5223,179.6713,15686.0
2021-07-28 13:00:00,192.95,193.01,192.62,192.65,13808.0,179.6713,179.7272,179.364,179.392,13808.0
2021-07-28 13:10:00,192.69,192.75,192.31,192.4,26060.0,179.4292,179.4851,179.0754,179.1592,26060.0
2021-07-28 13:20:00,192.37,192.49,192.21,192.23,21177.0,179.1312,179.243,178.9822,179.0009,21177.0
2021-07-28 13:30:00,192.24,192.45,192.23,192.24,21219.0,179.0102,179.2057,179.0009,179.0102,21219.0
2021-07-28 13:40:00,192.22,192.48,192.18,192.48,15445.0,178.9916,179.2337,178.9543,179.2337,15445.0
2021-07-28 13:50:00,192.49,192.66,192.38,192.43,25212.0,179.243,179.4013,179.1405,179.1871,25212.0
2021-07-28 14:00:00,192.35,192.88,192.0,192.84,23392.0,179.1126,179.6061,178.7867,179.5689,23392.0
2021-07-28 14:10:00,192.85,193.3,192.85,193.27,16789.0,179.5782,179.9972,179.5782,179.9693,16789.0
2021-07-28 14:20:00,193.28,193.31,192.92,193.0,22612.0,179.9786,180.0065,179.6434,179.7179,22612.0
2021-07-28 14:30:00,193.01,193.03,192.74,192.94,27656.0,179.7272,179.7458,179.4758,179.662,27656.0
2021-07-28 14:40:00,192.9,193.2,192.89,193.2,20380.0,179.6248,179.9041,179.6155,179.9041,20380.0
2021-07-28 14:50:00,193.2,193.4,193.16,193.25,27081.0,179.9041,180.0904,179.8669,179.9507,27081.0
2021-07-28 15:00:00,193.23,193.32,192.71,192.75,64181.0,179.9321,180.0159,179.4478,179.4851,64181.0
2021-07-28 15:10:00,192.75,192.86,192.47,192.59,39071.0,179.4851,179.5875,179.2244,179.3361,39071.0
2021-07-28 15:20:00,192.57,192.57,192.35,192.54,39658.0,179.3175,179.3175,179.1126,179.2895,39658.0
2021-07-28 15:30:00,192.53,192.9,192.51,192.53,47779.0,179.2802,179.6248,179.2616,179.2802,47779.0
2021-07-28 15:40:00,192.56,192.8,192.53,192.6,50359.0,179.3082,179.5316,179.2802,179.3454,50359.0
2021-07-28 15:50:00,192.61,192.82,192.3,192.4,204781.0,179.3547,179.5503,179.0661,179.1592,204781.0
2021-07-29 09:30:00,193.25,193.88,192.79,192.88,185372.0,179.9507,180.5373,179.5223,179.6061,185372.0
2021-07-29 09:40:00,192.85,192.99,192.01,192.43,84907.0,179.5782,179.7086,178.796,179.1871,84907.0
2021-07-29 09:50:00,192.4,192.56,192.1,192.28,72089.0,179.1592,179.3082,178.8798,179.0474,72089.0
2021-07-29 10:00:00,192.22,192.55,191.96,192.52,57400.0,178.9916,179.2988,178.7495,179.2709,57400.0
2021-07-29 10:10:00,192.52,192.86,192.0,192.73,50535.0,179.2709,179.5875,178.7867,179.4665,50535.0
2021-07-29 10:20:00,192.73,192.76,192.3,192.33,39087.0,179.4665,179.4944,179.0661,179.094,39087.0
2021-07-29 10:30:00,192.36,192.81,192.26,192.76,31892.0,179.1219,179.541,179.0288,179.4944,31892.0
2021-07-29 10:40:00,192.76,192.97,192.56,192.93,29687.0,179.4944,179.6899,179.3082,179.6527,29687.0
2021-07-29 10:50:00,192.92,193.23,192.83,193.04,39381.0,179.6434,179.9321,179.5596,179.7551,39381.0
2021-07-29 11:00:00,193.07,193.27,192.82,192.85,28466.0,179.7831,179.9693,179.5503,179.5782,28466.0
2021-07-29 11:10:00,192.88,192.89,192.36,192.36,33444.0,179.6061,179.6155,179.1219,179.1219,33444.0
2021-07-29 11:20:00,192.34,192.66,192.29,192.37,41795.0,179.1033,179.4013,179.0567,179.1312,41795.0
2021-07-29 11:30:00,192.35,192.8,192.35,192.73,37055.0,179.1126,179.5316,179.1126,179.4665,37055.0
2021-07-29 11:40:00,192.76,193.12,192.71,193.03,51736.0,179.4944,179.8296,179.4478,179.7458,51736.0
2021-07-29 11:50:00,193.08,193.55,193.08,193.48,45574.0,179.7924,180.23,179.7924,180.1648,45574.0
2021-07-29 12:00:00,193.48,193.93,193.48,193.86,16590.0,180.1648,180.5839,180.1648,180.5187,16590.0
2021-07-29 12:10:00,193.83,194.0,193.77,193.93,26801.0,180.4908,180.6491,180.4349,180.5839,26801.0
2021-07-29 12:20:00,193.95,193.97,193.73,193.78,20867.0,180.6025,180.6211,180.3976,180.4442,20867.0
2021-07-29 12:30:00,193.77,193.93,193.69,193.91,14777.0,180.4349,180.5839,180.3604,180.5653,14777.0
2021-07-29 12:40:00,193.93,193.97,193.76,193.97,28184.0,180.5839,180.6211,180.4256,180.6211,28184.0
2021-07-29 12:50:00,193.98,194.11,193.83,193.98,19161.0,180.6304,180.7515,180.4908,180.6304,19161.0
2021-07-29 13:00:00,194.0,194.0,193.63,193.67,20176.0,180.6491,180.6491,180.3045,180.3418,20176.0
2021-07-29 13:10:00,193.68,194.12,193.68,194.09,32563.0,180.3511,180.7608,180.3511,180.7329,32563.0
2021-07-29 13:20:00,194.08,194.19,193.97,194.16,19786.0,180.7236,180.826,180.6211,180.7981,19786.0
2021-07-29 13:30:00,194.16,194.28,194.01,194.14,20659.0,180.7981,180.9098,180.6584,180.7794,20659.0
2021-07-29 13:40:00,194.14,194.32,194.06,194.23,15946.0,180.7794,180.947,180.7049,180.8632,15946.0
2021-07-29 13:50:00,194.21,194.21,194.0,194.1,15884.0,180.8446,180.8446,180.6491,180.7422,15884.0
2021-07-29 14:00:00,194.12,194.16,193.78,193.79,27433.0,180.7608,180.7981,180.4442,180.4535,27433.0
2021-07-29 14:10:00,193.81,193.95,193.72,193.89,23253.0,180.4721,180.6025,180.3883,180.5466,23253.0
2021-07-29 14:20:00,193.86,193.86,193.62,193.73,12560.0,180.5187,180.5187,180.2952,180.3976,12560.0
2021-07-29 14:30:00,193.73,193.77,193.41,193.45,20616.0,180.3976,180.4349,180.0997,180.1369,20616.0
2021-07-29 14:40:00,193.43,193.65,193.35,193.65,25711.0,180.1183,180.3231,180.0438,180.3231,25711.0
2021-07-29 14:50:00,193.68,193.68,193.29,193.34,24286.0,180.3511,180.3511,179.9879,180.0345,24286.0
2021-07-29 15:00:00,193.32,193.32,193.09,193.24,29057.0,180.0159,180.0159,179.8017,179.9414,29057.0
2021-07-29 15:10:00,193.24,193.27,193.0,193.17,35784.0,179.9414,179.9693,179.7179,179.8762,35784.0
2021-07-29 15:20:00,193.19,193.36,193.09,193.27,39924.0,179.8948,180.0531,179.8017,179.9693,39924.0
2021-07-29 15:30:00,193.27,193.4,193.08,193.34,41972.0,179.9693,180.0904,179.7924,180.0345,41972.0
2021-07-29 15:40:00,193.35,193.81,193.18,193.81,72874.0,180.0438,180.4721,179.8855,180.4721,72874.0
2021-07-29 15:50:00,193.8,193.99,193.42,193.54,196389.0,180.4628,180.6397,180.109,180.2207,196389.0
2021-07-30 09:30:00,192.6,194.17,192.5,193.97,107345.0,179.3454,180.8074,179.2523,180.6211,107345.0
2021-07-30 09:40:00,194.0,194.66,193.71,194.33,53032.0,180.6491,181.2636,180.379,180.9564,53032.0
2021-07-30 09:50:00,194.39,194.75,193.85,194.68,46170.0,181.0122,181.3474,180.5094,181.2823,46170.0
2021-07-30 10:00:00,194.73,195.3,194.34,194.42,49140.0,181.3288,181.8596,180.9657,181.0402,49140.0
2021-07-30 10:10:00,194.41,194.53,193.71,193.83,50601.0,181.0308,181.1426,180.379,180.4908,50601.0
2021-07-30 10:20:00,193.85,194.0,193.05,193.08,51332.0,180.5094,180.6491,179.7644,179.7924,51332.0
2021-07-30 10:30:00,193.12,193.59,192.89,193.5,43647.0,179.8296,180.2673,179.6155,180.1835,43647.0
2021-07-30 10:40:00,193.54,193.72,193.18,193.19,25615.0,180.2207,180.3883,179.8855,179.8948,25615.0
2021-07-30 10:50:00,193.2,193.77,193.18,193.64,18618.0,179.9041,180.4349,179.8855,180.3138,18618.0
2021-07-30 11:00:00,193.69,193.84,193.13,193.84,25975.0,180.3604,180.5001,179.8389,180.5001,25975.0
2021-07-30 11:10:00,193.82,193.97,193.69,193.74,14141.0,180.4814,180.6211,180.3604,180.407,14141.0
2021-07-30 11:20:00,193.71,193.91,193.38,193.68,24751.0,180.379,180.5653,180.0717,180.3511,24751.0
2021-07-30 11:30:00,193.69,193.85,193.35,193.56,21998.0,180.3604,180.5094,180.0438,180.2393,21998.0
2021-07-30 11:40:00,193.56,193.64,193.25,193.28,17512.0,180.2393,180.3138,179.9507,179.9786,17512.0
2021-07-30 11:50:00,193.27,193.31,192.88,193.04,30384.0,179.9693,180.0065,179.6061,179.7551,30384.0
2021-07-30 12:00:00,193.04,193.4,192.95,193.4,16936.0,179.7551,180.0904,179.6713,180.0904,16936.0
2021-07-30 12:10:00,193.41,193.56,193.24,193.56,16703.0,180.0997,180.2393,179.9414,180.2393,16703.0
2021-07-30 12:20:00,193.56,193.56,193.28,193.37,13628.0,180.2393,180.2393,179.9786,180.0624,13628.0
2021-07-30 12:30:00,193.37,193.7,193.37,193.64,13212.0,180.0624,180.3697,180.0624,180.3138,13212.0
2021-07-30 12:40:00,193.61,193.9,193.56,193.83,16561.0,180.2859,180.5559,180.2393,180.4908,16561.0
2021-07-30 12:50:00,193.86,193.94,193.79,193.88,20957.0,180.5187,180.5932,180.4535,180.5373,20957.0
2021-07-30 13:00:00,193.89,193.89,193.53,193.55,16289.0,180.5466,180.5466,180.2114,180.23,16289.0
2021-07-30 13:10:00,193.57,193.62,193.28,193.43,16683.0,180.2487,180.2952,179.9786,180.1183,16683.0
2021-07-30 13:20:00,193.44,193.47,193.24,193.32,22841.0,180.1276,180.1555,179.9414,180.0159,22841.0
2021-07-30 13:30:00,193.31,193.5,193.22,193.5,14305.0,180.0065,180.1835,179.9227,180.1835,14305.0
2021-07-30 13:40:00,193.5,193.51,193.34,193.46,11810.0,180.1835,180.1928,180.0345,180.1462,11810.0
2021-07-30 13:50:00,193.44,193.58,193.43,193.51,20592.0,180.1276,180.258,180.1183,180.1928,20592.0
2021-07-30 14:00:00,193.55,193.59,193.41,193.53,13521.0,180.23,180.2673,180.0997,180.2114,13521.0
2021-07-30 14:10:00,193.54,193.6,193.33,193.36,11585.0,180.2207,180.2766,180.0252,180.0531,11585.0
2021-07-30 14:20:00,193.39,193.44,193.09,193.09,12883.0,180.081,180.1276,179.8017,179.8017,12883.0
2021-07-30 14:30:00,193.09,193.17,192.86,192.88,16460.0,179.8017,179.8762,179.5875,179.6061,16460.0
2021-07-30 14:40:00,192.88,193.11,192.79,193.09,24221.0,179.6061,179.8203,179.5223,179.8017,24221.0
2021-07-30 14:50:00,193.11,193.26,193.03,193.17,22591.0,179.8203,179.96,179.7458,179.8762,22591.0
2021-07-30 15:00:00,193.17,193.42,193.17,193.34,23688.0,179.8762,180.109,179.8762,180.0345,23688.0
2021-07-30 15:10:00,193.35,193.39,192.93,192.93,50347.0,180.0438,180.081,179.6527,179.6527,50347.0
2021-07-30 15:20:00,192.98,193.07,192.53,193.05,113143.0,179.6993,179.7831,179.2802,179.7644,113143.0
2021-07-30 15:30:00,193.1,193.29,192.91,192.92,46589.0,179.811,179.9879,179.6341,179.6434,46589.0
2021-07-30 15:40:00,192.94,192.97,192.62,192.63,55684.0,179.662,179.6899,179.364,179.3733,55684.0
2021-07-30 15:50:00,192.62,192.85,192.42,192.69,249951.0,179.364,179.5782,179.1778,179.4292,249951.0
2021-08-02 09:30:00,193.81,194.22,192.38,192.98,111423.0,180.4721,180.8539,179.1405,179.6993,111423.0
2021-08-02 09:40:00,192.99,193.44,192.48,192.55,47103.0,179.7086,180.1276,179.2337,179.2988,47103.0
2021-08-02 09:50:00,192.55,192.64,191.84,192.08,54626.0,179.2988,179.3827,178.6377,178.8612,54626.0
2021-08-02 10:00:00,192.03,192.22,191.78,192.16,56786.0,178.8146,178.9916,178.5818,178.9357,56786.0
2021-08-02 10:10:00,192.16,192.73,191.85,192.19,57551.0,178.9357,179.4665,178.647,178.9636,57551.0
2021-08-02 10:20:00,192.18,192.52,192.04,192.25,68680.0,178.9543,179.2709,178.8239,179.0195,68680.0
2021-08-02 10:30:00,192.23,192.36,191.65,191.68,62411.0,179.0009,179.1219,178.4608,178.4887,62411.0
2021-08-02 10:40:00,191.62,192.0,191.5,191.81,29649.0,178.4329,178.7867,178.3211,178.6098,29649.0
2021-08-02 10:50:00,191.84,191.88,191.29,191.55,51651.0,178.6377,178.675,178.1256,178.3677,51651.0
2021-08-02 11:00:00,191.52,191.86,191.4,191.86,27496.0,178.3397,178.6563,178.228,178.6563,27496.0
2021-08-02 11:10:00,191.81,191.89,191.38,191.55,30666.0,178.6098,178.6843,178.2094,178.3677,30666.0
2021-08-02 11:20:00,191.55,192.0,191.5,191.75,34301.0,178.3677,178.7867,178.3211,178.5539,34301.0
2021-08-02 11:30:00,191.76,191.96,191.64,191.64,21099.0,178.5632,178.7495,178.4515,178.4515,21099.0
2021-08-02 11:40:00,191.72,191.88,191.61,191.71,17525.0,178.526,178.675,178.4235,178.5167,17525.0
2021-08-02 11:50:00,191.72,191.72,191.22,191.24,29568.0,178.526,178.526,178.0604,178.079,29568.0
2021-08-02 12:00:00,191.26,191.31,190.86,190.87,54687.0,178.0976,178.1442,177.7252,177.7345,54687.0
2021-08-02 12:10:00,190.87,191.18,190.87,191.14,21341.0,177.7345,178.0231,177.7345,177.9859,21341.0
2021-08-02 12:20:00,191.21,191.5,191.09,191.44,25983.0,178.0511,178.3211,177.9393,178.2652,25983.0
2021-08-02 12:30:00,191.37,192.0,191.35,192.0,15825.0,178.2001,178.7867,178.1814,178.7867,15825.0
2021-08-02 12:40:00,191.95,192.05,191.84,191.96,14042.0,178.7401,178.8333,178.6377,178.7495,14042.0
2021-08-02 12:50:00,191.99,192.07,191.84,191.95,15917.0,178.7774,178.8519,178.6377,178.7401,15917.0
2021-08-02 13:00:00,191.98,192.35,191.96,192.2,21632.0,178.7681,179.1126,178.7495,178.9729,21632.0
2021-08-02 13:10:00,192.19,192.38,192.08,192.21,18545.0,178.9636,179.1405,178.8612,178.9822,18545.0
2021-08-02 13:20:00,192.17,192.21,191.93,192.03,21666.0,178.945,178.9822,178.7215,178.8146,21666.0
2021-08-02 13:30:00,192.02,192.07,191.67,191.7,15524.0,178.8053,178.8519,178.4794,178.5073,15524.0
2021-08-02 13:40:00,191.7,191.85,191.64,191.79,15586.0,178.5073,178.647,178.4515,178.5912,15586.0
2021-08-02 13:50:00,191.81,191.96,191.61,191.93,14371.0,178.6098,178.7495,178.4235,178.7215,14371.0
2021-08-02 14:00:00,191.96,191.99,191.79,191.83,15359.0,178.7495,178.7774,178.5912,178.6284,15359.0
2021-08-02 14:10:00,191.81,192.02,191.71,191.85,27798.0,178.6098,178.8053,178.5167,178.647,27798.0
2021-08-02 14:20:00,191.84,191.85,191.57,191.63,14571.0,178.6377,178.647,178.3863,178.4422,14571.0
2021-08-02 14:30:00,191.6,191.75,191.55,191.68,18462.0,178.4142,178.5539,178.3677,178.4887,18462.0
2021-08-02 14:40:00,191.72,191.79,191.65,191.79,22631.0,178.526,178.5912,178.4608,178.5912,22631.0
2021-08-02 14:50:00,191.77,191.93,191.76,191.82,17188.0,178.5725,178.7215,178.5632,178.6191,17188.0
2021-08-02 15:00:00,191.8,191.8,191.53,191.53,21578.0,178.6005,178.6005,178.349,178.349,21578.0
2021-08-02 15:10:00,191.56,191.77,191.5,191.76,24196.0,178.377,178.5725,178.3211,178.5632,24196.0
2021-08-02 15:20:00,191.75,191.8,191.52,191.72,35216.0,178.5539,178.6005,178.3397,178.526,35216.0
2021-08-02 15:30:00,191.71,191.99,191.6,191.71,62654.0,178.5167,178.7774,178.4142,178.5167,62654.0
2021-08-02 15:40:00,191.71,191.75,191.32,191.39,146729.0,178.5167,178.5539,178.1535,178.2187,146729.0
2021-08-02 15:50:00,191.41,191.7,190.85,190.9,342544.0,178.2373,178.5073,177.7158,177.7624,342544.0
2021-08-03 09:30:00,191.58,192.65,191.47,192.36,57675.0,178.3956,179.392,178.2932,179.1219,57675.0
2021-08-03 09:40:00,192.29,192.67,191.88,192.58,43240.0,179.0567,179.4106,178.675,179.3268,43240.0
2021-08-03 09:50:00,192.54,193.23,192.3,193.15,43882.0,179.2895,179.9321,179.0661,179.8576,43882.0
2021-08-03 10:00:00,193.19,193.34,192.29,192.51,33043.0,179.8948,180.0345,179.0567,179.2616,33043.0
2021-08-03 10:10:00,192.52,192.87,191.99,192.82,39201.0,179.2709,179.5968,178.7774,179.5503,39201.0
2021-08-03 10:20:00,192.8,193.42,192.7,193.31,28373.0,179.5316,180.109,179.4385,180.0065,28373.0
2021-08-03 10:30:00,193.3,194.01,193.27,193.88,38919.0,179.9972,180.6584,179.9693,180.5373,38919.0
2021-08-03 10:40:00,193.83,194.48,193.79,194.46,43818.0,180.4908,181.096,180.4535,181.0774,43818.0
2021-08-03 10:50:00,194.42,194.61,193.3,193.38,34005.0,181.0402,181.2171,179.9972,180.0717,34005.0
2021-08-03 11:00:00,193.36,193.4,192.95,193.12,27072.0,180.0531,180.0904,179.6713,179.8296,27072.0
2021-08-03 11:10:00,193.12,193.35,192.67,192.71,23293.0,179.8296,180.0438,179.4106,179.4478,23293.0
2021-08-03 11:20:00,192.74,193.0,192.63,192.99,35691.0,179.4758,179.7179,179.3733,179.7086,35691.0
2021-08-03 11:30:00,192.99,193.19,192.86,193.14,20392.0,179.7086,179.8948,179.5875,179.8482,20392.0
2021-08-03 11:40:00,193.18,193.76,193.12,193.5,37510.0,179.8855,180.4256,179.8296,180.1835,37510.0
2021-08-03 11:50:00,193.53,193.65,193.1,193.19,39385.0,180.2114,180.3231,179.811,179.8948,39385.0
2021-08-03 12:00:00,193.15,193.28,193.01,193.03,62999.0,179.8576,179.9786,179.7272,179.7458,62999.0
2021-08-03 12:10:00,193.03,193.03,192.72,192.72,19175.0,179.7458,179.7458,179.4571,179.4571,19175.0
2021-08-03 12:20:00,192.75,193.03,192.68,192.97,26514.0,179.4851,179.7458,179.4199,179.6899,26514.0
2021-08-03 12:30:00,192.97,193.01,192.75,192.98,32115.0,179.6899,179.7272,179.4851,179.6993,32115.0
2021-08-03 12:40:00,192.96,193.38,192.92,193.28,25272.0,179.6806,180.0717,179.6434,179.9786,25272.0
2021-08-03 12:50:00,193.29,193.3,193.0,193.11,13646.0,179.9879,179.9972,179.7179,179.8203,13646.0
2021-08-03 13:00:00,193.12,193.4,193.07,193.4,14588.0,179.8296,180.0904,179.7831,180.0904,14588.0
2021-08-03 13:10:00,193.4,193.58,193.21,193.57,17106.0,180.0904,180.258,179.9134,180.2487,17106.0
2021-08-03 13:20:00,193.56,193.79,193.54,193.74,15432.0,180.2393,180.4535,180.2207,180.407,15432.0
2021-08-03 13:30:00,193.75,194.01,193.66,193.72,23983.0,180.4163,180.6584,180.3325,180.3883,23983.0
2021-08-03 13:40:00,193.75,193.8,193.6,193.61,17708.0,180.4163,180.4628,180.2766,180.2859,17708.0
2021-08-03 13:50:00,193.63,193.74,193.44,193.44,15599.0,180.3045,180.407,180.1276,180.1276,15599.0
2021-08-03 14:00:00,193.48,193.6,193.33,193.56,15736.0,180.1648,180.2766,180.0252,180.2393,15736.0
2021-08-03 14:10:00,193.56,193.79,193.55,193.76,12994.0,180.2393,180.4535,180.23,180.4256,12994.0
2021-08-03 14:20:00,193.71,193.82,193.63,193.77,21106.0,180.379,180.4814,180.3045,180.4349,21106.0
2021-08-03 14:30:00,193.8,193.87,193.51,193.65,23789.0,180.4628,180.528,180.1928,180.3231,23789.0
2021-08-03 14:40:00,193.68,193.77,193.5,193.54,13208.0,180.3511,180.4349,180.1835,180.2207,13208.0
2021-08-03 14:50:00,193.54,193.76,193.51,193.72,15854.0,180.2207,180.4256,180.1928,180.3883,15854.0
2021-08-03 15:00:00,193.73,193.8,193.66,193.71,27537.0,180.3976,180.4628,180.3325,180.379,27537.0
2021-08-03 15:10:00,193.71,193.76,193.57,193.75,25764.0,180.379,180.4256,180.2487,180.4163,25764.0
2021-08-03 15:20:00,193.77,193.99,193.74,193.84,32866.0,180.4349,180.6397,180.407,180.5001,32866.0
2021-08-03 15:30:00,193.83,193.83,193.51,193.59,53121.0,180.4908,180.4908,180.1928,180.2673,53121.0
2021-08-03 15:40:00,193.62,193.79,193.36,193.36,46824.0,180.2952,180.4535,180.0531,180.0531,46824.0
2021-08-03 15:50:00,193.36,194.11,193.33,193.97,219184.0,180.0531,180.7515,180.0252,180.6211,219184.0
2021-08-04 09:30:00,193.06,194.28,192.53,192.82,123438.0,179.7738,180.9098,179.2802,179.5503,123438.0
2021-08-04 09:40:00,192.83,193.16,192.45,192.99,34314.0,179.5596,179.8669,179.2057,179.7086,34314.0
2021-08-04 09:50:00,192.98,193.15,192.42,192.78,26081.0,179.6993,179.8576,179.1778,179.513,26081.0
2021-08-04 10:00:00,192.88,193.78,192.88,193.19,39880.0,179.6061,180.4442,179.6061,179.8948,39880.0
2021-08-04 10:10:00,193.23,193.24,192.86,192.99,31329.0,179.9321,179.9414,179.5875,179.7086,31329.0
2021-08-04 10:20:00,192.9,193.21,192.79,192.93,15207.0,179.6248,179.9134,179.5223,179.6527,15207.0
2021-08-04 10:30:00,192.88,192.97,192.49,192.82,24793.0,179.6061,179.6899,179.243,179.5503,24793.0
2021-08-04 10:40:00,192.88,192.99,192.68,192.76,11934.0,179.6061,179.7086,179.4199,179.4944,11934.0
2021-08-04 10:50:00,192.76,192.78,192.36,192.38,19267.0,179.4944,179.513,179.1219,179.1405,19267.0
2021-08-04 11:00:00,192.34,192.55,192.07,192.48,24173.0,179.1033,179.2988,178.8519,179.2337,24173.0
2021-08-04 11:10:00,192.48,192.58,192.36,192.39,12363.0,179.2337,179.3268,179.1219,179.1499,12363.0
2021-08-04 11:20:00,192.39,192.39,191.57,191.72,44308.0,179.1499,179.1499,178.3863,178.526,44308.0
2021-08-04 11:30:00,191.67,191.88,191.38,191.44,26943.0,178.4794,178.675,178.2094,178.2652,26943.0
2021-08-04 11:40:00,191.45,191.46,191.13,191.23,42674.0,178.2746,178.2839,177.9766,178.0697,42674.0
2021-08-04 11:50:00,191.24,191.34,191.05,191.18,40345.0,178.079,178.1721,177.9021,178.0231,40345.0
2021-08-04 12:00:00,191.14,191.15,190.92,191.13,40185.0,177.9859,177.9952,177.781,177.9766,40185.0
2021-08-04 12:10:00,191.1,191.1,190.86,191.01,25146.0,177.9486,177.9486,177.7252,177.8648,25146.0
2021-08-04 12:20:00,191.0,191.0,190.7,190.79,20631.0,177.8555,177.8555,177.5762,177.66,20631.0
2021-08-04 12:30:00,190.78,191.1,190.71,191.08,24604.0,177.6507,177.9486,177.5855,177.93,24604.0
2021-08-04 12:40:00,191.04,191.05,190.64,190.72,103161.0,177.8928,177.9021,177.5203,177.5948,103161.0
2021-08-04 12:50:00,190.67,191.01,190.61,190.94,71353.0,177.5482,177.8648,177.4924,177.7996,71353.0
2021-08-04 13:00:00,190.93,191.16,190.92,191.03,35907.0,177.7903,178.0045,177.781,177.8835,35907.0
2021-08-04 13:10:00,191.06,191.06,190.63,190.64,57116.0,177.9114,177.9114,177.511,177.5203,57116.0
2021-08-04 13:20:00,190.64,190.92,190.61,190.85,38378.0,177.5203,177.781,177.4924,177.7158,38378.0
2021-08-04 13:30:00,190.86,190.98,190.76,190.84,28961.0,177.7252,177.8369,177.632,177.7065,28961.0
2021-08-04 13:40:00,190.85,190.95,190.67,190.78,29568.0,177.7158,177.809,177.5482,177.6507,29568.0
2021-08-04 13:50:00,190.81,190.82,190.56,190.79,85730.0,177.6786,177.6879,177.4458,177.66,85730.0
2021-08-04 14:00:00,190.81,190.89,190.69,190.89,83302.0,177.6786,177.7531,177.5669,177.7531,83302.0
2021-08-04 14:10:00,190.88,191.09,190.68,191.0,81071.0,177.7438,177.9393,177.5575,177.8555,81071.0
2021-08-04 14:20:00,191.0,191.05,190.78,191.0,41382.0,177.8555,177.9021,177.6507,177.8555,41382.0
2021-08-04 14:30:00,191.0,191.01,190.8,190.99,34486.0,177.8555,177.8648,177.6693,177.8462,34486.0
2021-08-04 14:40:00,190.99,191.01,190.78,190.91,16974.0,177.8462,177.8648,177.6507,177.7717,16974.0
2021-08-04 14:50:00,190.92,190.92,190.72,190.83,15371.0,177.781,177.781,177.5948,177.6972,15371.0
2021-08-04 15:00:00,190.81,190.85,190.74,190.79,47483.0,177.6786,177.7158,177.6134,177.66,47483.0
2021-08-04 15:10:00,190.78,190.78,190.53,190.55,21664.0,177.6507,177.6507,177.4179,177.4365,21664.0
2021-08-04 15:20:00,190.54,190.61,190.45,190.46,70286.0,177.4272,177.4924,177.3434,177.3527,70286.0
2021-08-04 15:30:00,190.46,190.51,190.35,190.39,43957.0,177.3527,177.3992,177.2503,177.2875,43957.0
2021-08-04 15:40:00,190.39,190.45,190.18,190.21,96798.0,177.2875,177.3434,177.092,177.1199,96798.0
2021-08-04 15:50:00,190.24,190.32,189.81,189.86,284247.0,177.1478,177.2223,176.7474,176.794,284247.0
2021-08-05 09:30:00,190.97,192.06,190.61,192.01,97990.0,177.8276,178.8426,177.4924,178.796,97990.0
2021-08-05 09:40:00,192.04,192.58,191.85,192.19,70359.0,178.8239,179.3268,178.647,178.9636,70359.0
2021-08-05 09:50:00,192.19,192.58,192.16,192.39,54455.0,178.9636,179.3268,178.9357,179.1499,54455.0
2021-08-05 10:00:00,192.47,192.5,191.82,191.95,50769.0,179.2244,179.2523,178.6191,178.7401,50769.0
2021-08-05 10:10:00,191.95,192.05,191.16,191.23,45253.0,178.7401,178.8333,178.0045,178.0697,45253.0
2021-08-05 10:20:00,191.25,191.32,190.82,190.91,30263.0,178.0883,178.1535,177.6879,177.7717,30263.0
2021-08-05 10:30:00,190.91,190.99,190.54,190.62,23102.0,177.7717,177.8462,177.4272,177.5017,23102.0
2021-08-05 10:40:00,190.56,191.04,190.49,191.04,28040.0,177.4458,177.8928,177.3806,177.8928,28040.0
2021-08-05 10:50:00,191.06,191.31,190.96,191.1,35514.0,177.9114,178.1442,177.8183,177.9486,35514.0
2021-08-05 11:00:00,191.08,191.08,190.53,190.63,29315.0,177.93,177.93,177.4179,177.511,29315.0
2021-08-05 11:10:00,190.56,190.7,190.34,190.43,20728.0,177.4458,177.5762,177.2409,177.3247,20728.0
2021-08-05 11:20:00,190.46,190.62,190.3,190.36,23490.0,177.3527,177.5017,177.2037,177.2596,23490.0
2021-08-05 11:30:00,190.37,190.56,190.25,190.51,20916.0,177.2689,177.4458,177.1571,177.3992,20916.0
2021-08-05 11:40:00,190.53,190.56,190.08,190.1,29915.0,177.4179,177.4458,176.9988,177.0175,29915.0
2021-08-05 11:50:00,190.11,190.18,190.04,190.13,32201.0,177.0268,177.092,176.9616,177.0454,32201.0
2021-08-05 12:00:00,190.17,190.46,190.08,190.46,89044.0,177.0826,177.3527,176.9988,177.3527,89044.0
2021-08-05 12:10:00,190.45,190.58,190.22,190.22,23290.0,177.3434,177.4644,177.1292,177.1292,23290.0
2021-08-05 12:20:00,190.2,190.34,190.19,190.29,20147.0,177.1106,177.2409,177.1013,177.1944,20147.0
2021-08-05 12:30:00,190.34,190.39,190.1,190.21,18846.0,177.2409,177.2875,177.0175,177.1199,18846.0
2021-08-05 12:40:00,190.18,190.3,189.99,190.26,31716.0,177.092,177.2037,176.915,177.1664,31716.0
2021-08-05 12:50:00,190.28,190.38,190.21,190.25,23937.0,177.1851,177.2782,177.1199,177.1571,23937.0
2021-08-05 13:00:00,190.25,190.3,190.14,190.19,24662.0,177.1571,177.2037,177.0547,177.1013,24662.0
2021-08-05 13:10:00,190.2,190.37,190.17,190.28,24943.0,177.1106,177.2689,177.0826,177.1851,24943.0
2021-08-05 13:20:00,190.3,190.43,190.25,190.29,30907.0,177.2037,177.3247,177.1571,177.1944,30907.0
2021-08-05 13:30:00,190.26,190.48,190.26,190.48,23663.0,177.1664,177.3713,177.1664,177.3713,23663.0
2021-08-05 13:40:00,190.47,190.58,190.36,190.55,26970.0,177.362,177.4644,177.2596,177.4365,26970.0
2021-08-05 13:50:00,190.54,190.65,190.41,190.6,22840.0,177.4272,177.5296,177.3061,177.483,22840.0
2021-08-05 14:00:00,190.6,190.67,190.44,190.45,30955.0,177.483,177.5482,177.3341,177.3434,30955.0
2021-08-05 14:10:00,190.47,190.57,190.37,190.43,41577.0,177.362,177.4551,177.2689,177.3247,41577.0
2021-08-05 14:20:00,190.44,190.6,190.4,190.48,30122.0,177.3341,177.483,177.2968,177.3713,30122.0
2021-08-05 14:30:00,190.5,190.57,190.44,190.57,29619.0,177.3899,177.4551,177.3341,177.4551,29619.0
2021-08-05 14:40:00,190.59,190.62,190.46,190.51,30533.0,177.4737,177.5017,177.3527,177.3992,30533.0
2021-08-05 14:50:00,190.51,190.68,190.47,190.68,29619.0,177.3992,177.5575,177.362,177.5575,29619.0
2021-08-05 15:00:00,190.68,190.85,190.67,190.77,30279.0,177.5575,177.7158,177.5482,177.6413,30279.0
2021-08-05 15:10:00,190.78,190.84,190.64,190.75,26739.0,177.6507,177.7065,177.5203,177.6227,26739.0
2021-08-05 15:20:00,190.76,190.78,190.43,190.56,36940.0,177.632,177.6507,177.3247,177.4458,36940.0
2021-08-05 15:30:00,190.58,190.73,190.5,190.62,52965.0,177.4644,177.6041,177.3899,177.5017,52965.0
2021-08-05 15:40:00,190.61,190.62,190.37,190.49,74027.0,177.4924,177.5017,177.2689,177.3806,74027.0
2021-08-05 15:50:00,190.51,190.7,190.39,190.69,138073.0,177.3992,177.5762,177.2875,177.5669,138073.0
2021-08-06 09:30:00,191.73,192.0,191.13,191.9,123108.0,178.5353,178.7867,177.9766,178.6936,123108.0
2021-08-06 09:40:00,191.91,192.35,191.72,192.24,55103.0,178.7029,179.1126,178.526,179.0102,55103.0
2021-08-06 09:50:00,192.29,192.43,191.29,191.33,105966.0,179.0567,179.1871,178.1256,178.1628,105966.0
2021-08-06 10:00:00,191.35,192.4,191.25,192.22,63340.0,178.1814,179.1592,178.0883,178.9916,63340.0
2021-08-06 10:10:00,192.19,192.29,191.82,192.27,40685.0,178.9636,179.0567,178.6191,179.0381,40685.0
2021-08-06 10:20:00,192.23,192.6,192.21,192.21,28564.0,179.0009,179.3454,178.9822,178.9822,28564.0
2021-08-06 10:30:00,192.21,192.38,191.76,191.91,18807.0,178.9822,179.1405,178.5632,178.7029,18807.0
2021-08-06 10:40:00,191.89,191.89,190.81,190.81,45474.0,178.6843,178.6843,177.6786,177.6786,45474.0
2021-08-06 10:50:00,190.86,190.94,190.53,190.64,32094.0,177.7252,177.7996,177.4179,177.5203,32094.0
2021-08-06 11:00:00,190.67,190.94,190.63,190.68,41075.0,177.5482,177.7996,177.511,177.5575,41075.0
2021-08-06 11:10:00,190.65,190.67,190.15,190.41,30244.0,177.5296,177.5482,177.064,177.3061,30244.0
2021-08-06 11:20:00,190.42,190.58,190.14,190.23,31867.0,177.3154,177.4644,177.0547,177.1385,31867.0
2021-08-06 11:30:00,190.23,190.34,190.09,190.18,36307.0,177.1385,177.2409,177.0081,177.092,36307.0
2021-08-06 11:40:00,190.16,190.48,190.08,190.33,52891.0,177.0733,177.3713,176.9988,177.2316,52891.0
2021-08-06 11:50:00,190.36,190.45,190.08,190.22,17625.0,177.2596,177.3434,176.9988,177.1292,17625.0
2021-08-06 12:00:00,190.25,190.34,190.11,190.22,26390.0,177.1571,177.2409,177.0268,177.1292,26390.0
2021-08-06 12:10:00,190.24,190.4,190.18,190.27,17929.0,177.1478,177.2968,177.092,177.1758,17929.0
2021-08-06 12:20:00,190.3,190.41,190.21,190.33,14781.0,177.2037,177.3061,177.1199,177.2316,14781.0
2021-08-06 12:30:00,190.32,190.36,190.21,190.25,17108.0,177.2223,177.2596,177.1199,177.1571,17108.0
2021-08-06 12:40:00,190.26,190.57,190.23,190.57,15080.0,177.1664,177.4551,177.1385,177.4551,15080.0
2021-08-06 12:50:00,190.58,190.63,190.43,190.61,28449.0,177.4644,177.511,177.3247,177.4924,28449.0
2021-08-06 13:00:00,190.56,190.6,190.45,190.48,13091.0,177.4458,177.483,177.3434,177.3713,13091.0
2021-08-06 13:10:00,190.49,190.85,190.46,190.81,18493.0,177.3806,177.7158,177.3527,177.6786,18493.0
2021-08-06 13:20:00,190.81,190.85,190.65,190.7,10505.0,177.6786,177.7158,177.5296,177.5762,10505.0
2021-08-06 13:30:00,190.71,190.74,190.42,190.45,22421.0,177.5855,177.6134,177.3154,177.3434,22421.0
2021-08-06 13:40:00,190.43,190.62,190.37,190.6,11602.0,177.3247,177.5017,177.2689,177.483,11602.0
2021-08-06 13:50:00,190.59,190.68,190.54,190.63,15644.0,177.4737,177.5575,177.4272,177.511,15644.0
2021-08-06 14:00:00,190.6,190.67,190.56,190.59,13969.0,177.483,177.5482,177.4458,177.4737,13969.0
2021-08-06 14:10:00,190.61,190.61,190.48,190.61,10407.0,177.4924,177.4924,177.3713,177.4924,10407.0
2021-08-06 14:20:00,190.59,190.6,190.46,190.51,13813.0,177.4737,177.483,177.3527,177.3992,13813.0
2021-08-06 14:30:00,190.53,190.53,190.36,190.44,19406.0,177.4179,177.4179,177.2596,177.3341,19406.0
2021-08-06 14:40:00,190.44,190.44,190.22,190.22,21210.0,177.3341,177.3341,177.1292,177.1292,21210.0
2021-08-06 14:50:00,190.23,190.27,190.05,190.05,19533.0,177.1385,177.1758,176.9709,176.9709,19533.0
2021-08-06 15:00:00,190.07,190.11,189.96,190.05,29295.0,176.9895,177.0268,176.8871,176.9709,29295.0
2021-08-06 15:10:00,190.06,190.07,189.82,189.91,37155.0,176.9802,176.9895,176.7567,176.8405,37155.0
2021-08-06 15:20:00,189.89,190.19,189.85,190.13,25021.0,176.8219,177.1013,176.7847,177.0454,25021.0
2021-08-06 15:30:00,190.16,190.35,190.08,190.1,38179.0,177.0733,177.2503,176.9988,177.0175,38179.0
2021-08-06 15:40:00,190.12,190.19,189.98,190.02,40418.0,177.0361,177.1013,176.9057,176.943,40418.0
2021-08-06 15:50:00,190.01,190.46,189.92,190.18,257232.0,176.9337,177.3527,176.8498,177.092,257232.0
2021-08-09 09:30:00,189.75,190.16,189.28,189.74,65192.0,176.6915,177.0733,176.2539,176.6822,65192.0
2021-08-09 09:40:00,189.74,189.79,188.81,189.03,50358.0,176.6822,176.7288,175.8162,176.0211,50358.0
2021-08-09 09:50:00,189.1,189.54,188.79,188.91,39496.0,176.0863,176.496,175.7976,175.9094,39496.0
2021-08-09 10:00:00,188.85,189.01,188.4,188.7,48141.0,175.8535,176.0025,175.4344,175.7138,48141.0
2021-08-09 10:10:00,188.71,188.76,188.27,188.34,71848.0,175.7231,175.7697,175.3134,175.3786,71848.0
2021-08-09 10:20:00,188.31,188.44,187.97,188.03,49373.0,175.3506,175.4717,175.034,175.0899,49373.0
2021-08-09 10:30:00,188.03,188.57,187.91,188.53,37921.0,175.0899,175.5927,174.9782,175.5555,37921.0
2021-08-09 10:40:00,188.5,188.68,188.42,188.58,40922.0,175.5276,175.6952,175.4531,175.6021,40922.0
2021-08-09 10:50:00,188.59,188.8,188.37,188.37,51408.0,175.6114,175.8069,175.4065,175.4065,51408.0
2021-08-09 11:00:00,188.37,188.5,188.22,188.38,32892.0,175.4065,175.5276,175.2668,175.4158,32892.0
2021-08-09 11:10:00,188.42,188.79,188.36,188.66,25597.0,175.4531,175.7976,175.3972,175.6766,25597.0
2021-08-09 11:20:00,188.62,188.72,188.49,188.59,17262.0,175.6393,175.7324,175.5183,175.6114,17262.0
2021-08-09 11:30:00,188.7,188.82,188.56,188.63,18088.0,175.7138,175.8255,175.5834,175.6486,18088.0
2021-08-09 11:40:00,188.63,188.77,188.54,188.75,11600.0,175.6486,175.779,175.5648,175.7604,11600.0
2021-08-09 11:50:00,188.75,188.88,188.71,188.83,17708.0,175.7604,175.8814,175.7231,175.8349,17708.0
2021-08-09 12:00:00,188.84,189.02,188.74,188.94,27477.0,175.8442,176.0118,175.7511,175.9373,27477.0
2021-08-09 12:10:00,188.94,189.05,188.81,188.85,24900.0,175.9373,176.0397,175.8162,175.8535,24900.0
2021-08-09 12:20:00,188.87,188.92,188.69,188.86,13568.0,175.8721,175.9187,175.7045,175.8628,13568.0
2021-08-09 12:30:00,188.87,188.97,188.77,188.95,15044.0,175.8721,175.9652,175.779,175.9466,15044.0
2021-08-09 12:40:00,188.93,189.01,188.86,188.89,13550.0,175.928,176.0025,175.8628,175.8907,13550.0
2021-08-09 12:50:00,188.92,189.06,188.92,188.95,15319.0,175.9187,176.049,175.9187,175.9466,15319.0
2021-08-09 13:00:00,188.95,189.04,188.73,188.78,15301.0,175.9466,176.0304,175.7417,175.7883,15301.0
2021-08-09 13:10:00,188.8,188.8,188.57,188.58,14623.0,175.8069,175.8069,175.5927,175.6021,14623.0
2021-08-09 13:20:00,188.58,188.64,188.47,188.47,19718.0,175.6021,175.6579,175.4996,175.4996,19718.0
2021-08-09 13:30:00,188.47,188.62,188.37,188.48,15725.0,175.4996,175.6393,175.4065,175.5089,15725.0
2021-08-09 13:40:00,188.47,188.54,188.37,188.53,10486.0,175.4996,175.5648,175.4065,175.5555,10486.0
2021-08-09 13:50:00,188.5,188.55,188.41,188.45,12378.0,175.5276,175.5741,175.4438,175.481,12378.0
2021-08-09 14:00:00,188.48,188.56,188.43,188.46,15181.0,175.5089,175.5834,175.4624,175.4903,15181.0
2021-08-09 14:10:00,188.45,188.54,188.41,188.47,29420.0,175.481,175.5648,175.4438,175.4996,29420.0
2021-08-09 14:20:00,188.46,188.62,188.45,188.55,15834.0,175.4903,175.6393,175.481,175.5741,15834.0
2021-08-09 14:30:00,188.55,188.57,188.44,188.46,12531.0,175.5741,175.5927,175.4717,175.4903,12531.0
2021-08-09 14:40:00,188.44,188.49,188.31,188.43,12623.0,175.4717,175.5183,175.3506,175.4624,12623.0
2021-08-09 14:50:00,188.42,188.52,188.4,188.46,13933.0,175.4531,175.5462,175.4344,175.4903,13933.0
2021-08-09 15:00:00,188.47,188.54,188.45,188.52,10536.0,175.4996,175.5648,175.481,175.5462,10536.0
2021-08-09 15:10:00,188.52,188.66,188.51,188.58,18343.0,175.5462,175.6766,175.5369,175.6021,18343.0
2021-08-09 15:20:00,188.59,188.6,188.22,188.27,30709.0,175.6114,175.6207,175.2668,175.3134,30709.0
2021-08-09 15:30:00,188.25,188.51,188.24,188.48,30280.0,175.2948,175.5369,175.2855,175.5089,30280.0
2021-08-09 15:40:00,188.45,188.46,188.07,188.07,47187.0,175.481,175.4903,175.1272,175.1272,47187.0
2021-08-09 15:50:00,188.07,188.16,187.84,188.0,198761.0,175.1272,175.211,174.913,175.062,198761.0
2021-08-10 09:30:00,188.14,188.47,187.37,188.4,113009.0,175.1923,175.4996,174.4753,175.4344,113009.0
2021-08-10 09:40:00,188.41,188.88,188.37,188.55,67179.0,175.4438,175.8814,175.4065,175.5741,67179.0
2021-08-10 09:50:00,188.53,188.9,188.41,188.7,46770.0,175.5555,175.9,175.4438,175.7138,46770.0
2021-08-10 10:00:00,188.68,189.14,188.63,189.11,48522.0,175.6952,176.1235,175.6486,176.0956,48522.0
2021-08-10 10:10:00,189.08,189.68,188.83,189.61,42058.0,176.0677,176.6264,175.8349,176.5612,42058.0
2021-08-10 10:20:00,189.58,189.75,189.28,189.39,33228.0,176.5332,176.6915,176.2539,176.3563,33228.0
2021-08-10 10:30:00,189.42,189.69,189.14,189.57,28715.0,176.3843,176.6357,176.1235,176.5239,28715.0
2021-08-10 10:40:00,189.62,190.26,189.62,189.8,47239.0,176.5705,177.1664,176.5705,176.7381,47239.0
2021-08-10 10:50:00,189.77,189.97,189.71,189.97,22014.0,176.7102,176.8964,176.6543,176.8964,22014.0
2021-08-10 11:00:00,189.94,189.96,189.27,189.41,43235.0,176.8685,176.8871,176.2446,176.3749,43235.0
2021-08-10 11:10:00,189.4,189.71,189.33,189.62,39903.0,176.3656,176.6543,176.3004,176.5705,39903.0
2021-08-10 11:20:00,189.56,189.95,189.56,189.87,22850.0,176.5146,176.8778,176.5146,176.8033,22850.0
2021-08-10 11:30:00,189.87,189.95,189.7,189.94,17423.0,176.8033,176.8778,176.645,176.8685,17423.0
2021-08-10 11:40:00,189.96,190.08,189.87,189.92,18429.0,176.8871,176.9988,176.8033,176.8498,18429.0
2021-08-10 11:50:00,189.9,190.12,189.85,190.1,16290.0,176.8312,177.0361,176.7847,177.0175,16290.0
2021-08-10 12:00:00,190.14,190.28,190.04,190.1,21099.0,177.0547,177.1851,176.9616,177.0175,21099.0
2021-08-10 12:10:00,190.05,190.23,189.95,190.16,13408.0,176.9709,177.1385,176.8778,177.0733,13408.0
2021-08-10 12:20:00,190.22,190.27,190.01,190.01,18435.0,177.1292,177.1758,176.9337,176.9337,18435.0
2021-08-10 12:30:00,190.03,190.19,189.97,190.17,17305.0,176.9523,177.1013,176.8964,177.0826,17305.0
2021-08-10 12:40:00,190.18,190.26,190.12,190.25,16478.0,177.092,177.1664,177.0361,177.1571,16478.0
2021-08-10 12:50:00,190.24,190.51,190.23,190.51,21559.0,177.1478,177.3992,177.1385,177.3992,21559.0
2021-08-10 13:00:00,190.49,190.66,190.43,190.66,13053.0,177.3806,177.5389,177.3247,177.5389,13053.0
2021-08-10 13:10:00,190.63,190.86,190.63,190.85,15645.0,177.511,177.7252,177.511,177.7158,15645.0
2021-08-10 13:20:00,190.84,190.86,190.58,190.65,26964.0,177.7065,177.7252,177.4644,177.5296,26964.0
2021-08-10 13:30:00,190.62,190.72,190.52,190.58,19064.0,177.5017,177.5948,177.4086,177.4644,19064.0
2021-08-10 13:40:00,190.55,190.6,190.3,190.31,25384.0,177.4365,177.483,177.2037,177.213,25384.0
2021-08-10 13:50:00,190.29,190.36,190.23,190.33,24291.0,177.1944,177.2596,177.1385,177.2316,24291.0
2021-08-10 14:00:00,190.3,190.3,189.92,189.92,30239.0,177.2037,177.2037,176.8498,176.8498,30239.0
2021-08-10 14:10:00,189.92,190.01,189.8,189.84,16951.0,176.8498,176.9337,176.7381,176.7753,16951.0
2021-08-10 14:20:00,189.87,189.87,189.59,189.74,38740.0,176.8033,176.8033,176.5426,176.6822,38740.0
2021-08-10 14:30:00,189.76,190.12,189.72,190.1,42556.0,176.7009,177.0361,176.6636,177.0175,42556.0
2021-08-10 14:40:00,190.1,190.26,190.09,190.23,29922.0,177.0175,177.1664,177.0081,177.1385,29922.0
2021-08-10 14:50:00,190.24,190.35,190.14,190.21,43326.0,177.1478,177.2503,177.0547,177.1199,43326.0
2021-08-10 15:00:00,190.21,190.21,189.9,190.02,32623.0,177.1199,177.1199,176.8312,176.943,32623.0
2021-08-10 15:10:00,190.01,190.03,189.88,189.98,34236.0,176.9337,176.9523,176.8126,176.9057,34236.0
2021-08-10 15:20:00,189.99,190.01,189.68,189.78,43977.0,176.915,176.9337,176.6264,176.7195,43977.0
2021-08-10 15:30:00,189.79,189.79,189.4,189.59,48755.0,176.7288,176.7288,176.3656,176.5426,48755.0
2021-08-10 15:40:00,189.59,189.66,189.48,189.51,44298.0,176.5426,176.6077,176.4401,176.4681,44298.0
2021-08-10 15:50:00,189.49,189.77,189.36,189.73,147887.0,176.4494,176.7102,176.3284,176.6729,147887.0
2021-08-11 09:30:00,191.29,192.7,191.0,192.45,156161.0,178.1256,179.4385,177.8555,179.2057,156161.0
2021-08-11 09:40:00,192.59,193.55,191.8,193.5,102959.0,179.3361,180.23,178.6005,180.1835,102959.0
2021-08-11 09:50:00,193.45,193.53,192.85,193.11,49214.0,180.1369,180.2114,179.5782,179.8203,49214.0
2021-08-11 10:00:00,193.16,193.2,192.47,193.1,45595.0,179.8669,179.9041,179.2244,179.811,45595.0
2021-08-11 10:10:00,193.12,193.62,192.69,193.61,94420.0,179.8296,180.2952,179.4292,180.2859,94420.0
2021-08-11 10:20:00,193.56,193.97,193.56,193.9,68993.0,180.2393,180.6211,180.2393,180.5559,68993.0
2021-08-11 10:30:00,193.85,194.45,193.85,194.15,73530.0,180.5094,181.0681,180.5094,180.7887,73530.0
2021-08-11 10:40:00,194.16,194.6,194.16,194.26,47488.0,180.7981,181.2078,180.7981,180.8912,47488.0
2021-08-11 10:50:00,194.25,194.53,194.05,194.4,69527.0,180.8819,181.1426,180.6956,181.0215,69527.0
2021-08-11 11:00:00,194.39,194.42,193.44,193.67,56679.0,181.0122,181.0402,180.1276,180.3418,56679.0
2021-08-11 11:10:00,193.67,194.01,193.62,193.96,52124.0,180.3418,180.6584,180.2952,180.6118,52124.0
2021-08-11 11:20:00,193.96,194.03,193.6,193.69,45410.0,180.6118,180.677,180.2766,180.3604,45410.0
2021-08-11 11:30:00,193.73,193.8,193.34,193.53,30851.0,180.3976,180.4628,180.0345,180.2114,30851.0
2021-08-11 11:40:00,193.5,193.75,193.37,193.49,27488.0,180.1835,180.4163,180.0624,180.1742,27488.0
2021-08-11 11:50:00,193.42,193.42,192.82,192.92,45706.0,180.109,180.109,179.5503,179.6434,45706.0
2021-08-11 12:00:00,192.92,193.29,192.76,193.24,52254.0,179.6434,179.9879,179.4944,179.9414,52254.0
2021-08-11 12:10:00,193.23,193.27,192.95,193.0,48153.0,179.9321,179.9693,179.6713,179.7179,48153.0
2021-08-11 12:20:00,192.98,193.3,192.94,193.3,30361.0,179.6993,179.9972,179.662,179.9972,30361.0
2021-08-11 12:30:00,193.3,193.37,193.14,193.14,23991.0,179.9972,180.0624,179.8482,179.8482,23991.0
2021-08-11 12:40:00,193.15,193.28,193.08,193.21,22449.0,179.8576,179.9786,179.7924,179.9134,22449.0
2021-08-11 12:50:00,193.19,193.41,193.15,193.3,26216.0,179.8948,180.0997,179.8576,179.9972,26216.0
2021-08-11 13:00:00,193.31,193.62,193.31,193.62,21638.0,180.0065,180.2952,180.0065,180.2952,21638.0
2021-08-11 13:10:00,193.59,193.68,193.5,193.56,21758.0,180.2673,180.3511,180.1835,180.2393,21758.0
2021-08-11 13:20:00,193.58,193.93,193.57,193.89,21856.0,180.258,180.5839,180.2487,180.5466,21856.0
2021-08-11 13:30:00,193.9,194.1,193.75,194.05,33563.0,180.5559,180.7422,180.4163,180.6956,33563.0
2021-08-11 13:40:00,194.03,194.39,194.02,194.38,22784.0,180.677,181.0122,180.6677,181.0029,22784.0
2021-08-11 13:50:00,194.4,194.56,194.4,194.54,34809.0,181.0215,181.1705,181.0215,181.1519,34809.0
2021-08-11 14:00:00,194.52,194.56,194.36,194.51,28999.0,181.1333,181.1705,180.9843,181.124,28999.0
2021-08-11 14:10:00,194.53,194.57,194.37,194.51,20252.0,181.1426,181.1798,180.9936,181.124,20252.0
2021-08-11 14:20:00,194.52,194.6,194.45,194.56,24876.0,181.1333,181.2078,181.0681,181.1705,24876.0
2021-08-11 14:30:00,194.56,194.68,194.5,194.66,22794.0,181.1705,181.2823,181.1147,181.2636,22794.0
2021-08-11 14:40:00,194.67,194.71,194.51,194.68,22890.0,181.273,181.3102,181.124,181.2823,22890.0
2021-08-11 14:50:00,194.66,194.66,194.47,194.54,19934.0,181.2636,181.2636,181.0867,181.1519,19934.0
2021-08-11 15:00:00,194.53,194.68,194.46,194.61,28186.0,181.1426,181.2823,181.0774,181.2171,28186.0
2021-08-11 15:10:00,194.59,194.6,194.14,194.44,37238.0,181.1985,181.2078,180.7794,181.0588,37238.0
2021-08-11 15:20:00,194.44,194.53,194.3,194.5,37215.0,181.0588,181.1426,180.9284,181.1147,37215.0
2021-08-11 15:30:00,194.49,194.51,194.12,194.18,48032.0,181.1053,181.124,180.7608,180.8167,48032.0
2021-08-11 15:40:00,194.16,194.48,194.14,194.22,104397.0,180.7981,181.096,180.7794,180.8539,104397.0
2021-08-11 15:50:00,194.2,194.62,194.12,194.54,263892.0,180.8353,181.2264,180.7608,181.1519,263892.0
2021-08-12 09:30:00,194.26,194.8,192.89,194.79,148667.0,180.8912,181.394,179.6155,181.3847,148667.0
2021-08-12 09:40:00,194.8,194.92,193.56,193.56,28458.0,181.394,181.5057,180.2393,180.2393,28458.0
2021-08-12 09:50:00,193.58,193.59,192.7,193.19,110419.0,180.258,180.2673,179.4385,179.8948,110419.0
2021-08-12 10:00:00,193.3,193.57,192.78,192.85,83570.0,179.9972,180.2487,179.513,179.5782,83570.0
2021-08-12 10:10:00,192.8,192.98,192.46,192.79,30239.0,179.5316,179.6993,179.215,179.5223,30239.0
2021-08-12 10:20:00,192.85,193.07,192.75,192.92,18238.0,179.5782,179.7831,179.4851,179.6434,18238.0
2021-08-12 10:30:00,192.95,193.02,192.41,192.57,25842.0,179.6713,179.7365,179.1685,179.3175,25842.0
2021-08-12 10:40:00,192.53,192.73,192.28,192.68,47587.0,179.2802,179.4665,179.0474,179.4199,47587.0
2021-08-12 10:50:00,192.61,192.71,192.45,192.48,31517.0,179.3547,179.4478,179.2057,179.2337,31517.0
2021-08-12 11:00:00,192.47,192.48,191.94,192.08,49783.0,179.2244,179.2337,178.7308,178.8612,49783.0
2021-08-12 11:10:00,192.04,192.13,191.9,192.04,19793.0,178.8239,178.9078,178.6936,178.8239,19793.0
2021-08-12 11:20:00,192.07,192.37,191.95,192.14,36948.0,178.8519,179.1312,178.7401,178.9171,36948.0
2021-08-12 11:30:00,192.13,192.27,192.01,192.17,20272.0,178.9078,179.0381,178.796,178.945,20272.0
2021-08-12 11:40:00,192.17,192.18,191.78,191.88,18481.0,178.945,178.9543,178.5818,178.675,18481.0
2021-08-12 11:50:00,191.88,191.98,191.72,191.81,28002.0,178.675,178.7681,178.526,178.6098,28002.0
2021-08-12 12:00:00,191.83,191.93,191.76,191.84,29110.0,178.6284,178.7215,178.5632,178.6377,29110.0
2021-08-12 12:10:00,191.84,191.93,191.53,191.54,48864.0,178.6377,178.7215,178.349,178.3584,48864.0
2021-08-12 12:20:00,191.55,191.71,191.37,191.7,48226.0,178.3677,178.5167,178.2001,178.5073,48226.0
2021-08-12 12:30:00,191.7,191.83,191.69,191.81,22861.0,178.5073,178.6284,178.498,178.6098,22861.0
2021-08-12 12:40:00,191.81,191.91,191.64,191.67,34302.0,178.6098,178.7029,178.4515,178.4794,34302.0
2021-08-12 12:50:00,191.66,191.67,191.5,191.59,31879.0,178.4701,178.4794,178.3211,178.4049,31879.0
2021-08-12 13:00:00,191.59,191.59,191.08,191.13,44067.0,178.4049,178.4049,177.93,177.9766,44067.0
2021-08-12 13:10:00,191.12,191.16,190.87,190.89,44941.0,177.9673,178.0045,177.7345,177.7531,44941.0
2021-08-12 13:20:00,190.88,191.16,190.79,191.15,33906.0,177.7438,178.0045,177.66,177.9952,33906.0
2021-08-12 13:30:00,191.13,191.22,191.0,191.01,20541.0,177.9766,178.0604,177.8555,177.8648,20541.0
2021-08-12 13:40:00,190.99,191.08,190.81,190.92,26508.0,177.8462,177.93,177.6786,177.781,26508.0
2021-08-12 13:50:00,190.91,191.34,190.86,191.19,62042.0,177.7717,178.1721,177.7252,178.0324,62042.0
2021-08-12 14:00:00,191.15,191.31,191.03,191.28,25305.0,177.9952,178.1442,177.8835,178.1162,25305.0
2021-08-12 14:10:00,191.3,191.67,191.25,191.67,30753.0,178.1349,178.4794,178.0883,178.4794,30753.0
2021-08-12 14:20:00,191.64,191.64,191.35,191.42,17986.0,178.4515,178.4515,178.1814,178.2466,17986.0
2021-08-12 14:30:00,191.4,191.44,191.29,191.31,21620.0,178.228,178.2652,178.1256,178.1442,21620.0
2021-08-12 14:40:00,191.32,191.32,191.18,191.2,17142.0,178.1535,178.1535,178.0231,178.0418,17142.0
2021-08-12 14:50:00,191.22,191.35,191.13,191.35,23936.0,178.0604,178.1814,177.9766,178.1814,23936.0
2021-08-12 15:00:00,191.4,191.87,191.39,191.82,54166.0,178.228,178.6656,178.2187,178.6191,54166.0
2021-08-12 15:10:00,191.81,191.86,191.73,191.75,57031.0,178.6098,178.6563,178.5353,178.5539,57031.0
2021-08-12 15:20:00,191.77,191.79,191.63,191.66,31719.0,178.5725,178.5912,178.4422,178.4701,31719.0
2021-08-12 15:30:00,191.65,192.27,191.63,192.27,49271.0,178.4608,179.0381,178.4422,179.0381,49271.0
2021-08-12 15:40:00,192.27,192.27,191.96,192.2,82040.0,179.0381,179.0381,178.7495,178.9729,82040.0
2021-08-12 15:50:00,192.16,192.46,191.95,192.0,195977.0,178.9357,179.215,178.7401,178.7867,195977.0
2021-08-13 09:30:00,191.93,191.93,191.03,191.84,78261.0,178.7215,178.7215,177.8835,178.6377,78261.0
2021-08-13 09:40:00,191.84,192.35,191.84,192.16,78037.0,178.6377,179.1126,178.6377,178.9357,78037.0
2021-08-13 09:50:00,192.07,192.13,191.68,192.0,56763.0,178.8519,178.9078,178.4887,178.7867,56763.0
2021-08-13 10:00:00,191.97,192.02,190.66,190.78,80356.0,178.7588,178.8053,177.5389,177.6507,80356.0
2021-08-13 10:10:00,190.78,190.81,189.78,189.81,114313.0,177.6507,177.6786,176.7195,176.7474,114313.0
2021-08-13 10:20:00,189.79,190.67,189.76,190.67,98315.0,176.7288,177.5482,176.7009,177.5482,98315.0
2021-08-13 10:30:00,190.61,190.76,190.47,190.62,70351.0,177.4924,177.632,177.362,177.5017,70351.0
2021-08-13 10:40:00,190.59,190.9,190.54,190.7,36362.0,177.4737,177.7624,177.4272,177.5762,36362.0
2021-08-13 10:50:00,190.79,191.0,190.3,190.37,23165.0,177.66,177.8555,177.2037,177.2689,23165.0
2021-08-13 11:00:00,190.42,190.54,190.11,190.25,25558.0,177.3154,177.4272,177.0268,177.1571,25558.0
2021-08-13 11:10:00,190.2,190.49,190.17,190.45,21479.0,177.1106,177.3806,177.0826,177.3434,21479.0
2021-08-13 11:20:00,190.48,190.51,190.29,190.46,30746.0,177.3713,177.3992,177.1944,177.3527,30746.0
2021-08-13 11:30:00,190.44,190.58,190.37,190.48,22725.0,177.3341,177.4644,177.2689,177.3713,22725.0
2021-08-13 11:40:00,190.49,190.73,190.43,190.67,31165.0,177.3806,177.6041,177.3247,177.5482,31165.0
2021-08-13 11:50:00,190.68,190.83,190.65,190.75,21333.0,177.5575,177.6972,177.5296,177.6227,21333.0
2021-08-13 12:00:00,190.75,190.91,190.73,190.81,28369.0,177.6227,177.7717,177.6041,177.6786,28369.0
2021-08-13 12:10:00,190.81,191.06,190.79,190.96,39648.0,177.6786,177.9114,177.66,177.8183,39648.0
2021-08-13 12:20:00,190.96,191.44,190.96,191.35,50338.0,177.8183,178.2652,177.8183,178.1814,50338.0
2021-08-13 12:30:00,191.37,191.6,191.27,191.59,21408.0,178.2001,178.4142,178.1069,178.4049,21408.0
2021-08-13 12:40:00,191.59,191.69,191.58,191.59,31300.0,178.4049,178.498,178.3956,178.4049,31300.0
2021-08-13 12:50:00,191.59,191.59,191.43,191.43,14988.0,178.4049,178.4049,178.2559,178.2559,14988.0
2021-08-13 13:00:00,191.4,191.4,191.1,191.19,19072.0,178.228,178.228,177.9486,178.0324,19072.0
2021-08-13 13:10:00,191.14,191.14,190.85,190.91,14919.0,177.9859,177.9859,177.7158,177.7717,14919.0
2021-08-13 13:20:00,190.93,190.96,190.83,190.85,11469.0,177.7903,177.8183,177.6972,177.7158,11469.0
2021-08-13 13:30:00,190.81,190.82,190.58,190.65,25000.0,177.6786,177.6879,177.4644,177.5296,25000.0
2021-08-13 13:40:00,190.66,190.86,190.66,190.84,17625.0,177.5389,177.7252,177.5389,177.7065,17625.0
2021-08-13 13:50:00,190.87,190.93,190.75,190.79,14900.0,177.7345,177.7903,177.6227,177.66,14900.0
2021-08-13 14:00:00,190.77,190.93,190.76,190.82,17674.0,177.6413,177.7903,177.632,177.6879,17674.0
2021-08-13 14:10:00,190.85,191.02,190.77,190.83,20882.0,177.7158,177.8741,177.6413,177.6972,20882.0
2021-08-13 14:20:00,190.83,190.85,190.68,190.78,18596.0,177.6972,177.7158,177.5575,177.6507,18596.0
2021-08-13 14:30:00,190.77,190.86,190.63,190.64,22352.0,177.6413,177.7252,177.511,177.5203,22352.0
2021-08-13 14:40:00,190.66,190.66,190.46,190.5,21821.0,177.5389,177.5389,177.3527,177.3899,21821.0
2021-08-13 14:50:00,190.48,190.59,190.43,190.44,21185.0,177.3713,177.4737,177.3247,177.3341,21185.0
2021-08-13 15:00:00,190.44,190.56,190.4,190.56,28829.0,177.3341,177.4458,177.2968,177.4458,28829.0
2021-08-13 15:10:00,190.56,190.62,190.37,190.54,28360.0,177.4458,177.5017,177.2689,177.4272,28360.0
2021-08-13 15:20:00,190.54,190.74,190.53,190.59,16902.0,177.4272,177.6134,177.4179,177.4737,16902.0
2021-08-13 15:30:00,190.53,190.73,190.46,190.73,37040.0,177.4179,177.6041,177.3527,177.6041,37040.0
2021-08-13 15:40:00,190.72,190.73,190.33,190.38,62491.0,177.5948,177.6041,177.2316,177.2782,62491.0
2021-08-13 15:50:00,190.39,190.54,190.28,190.51,155340.0,177.2875,177.4272,177.1851,177.3992,155340.0
2021-08-16 09:30:00,189.94,190.45,189.21,189.34,88317.0,176.8685,177.3434,176.1887,176.3098,88317.0
2021-08-16 09:40:00,189.42,190.04,189.38,189.8,40927.0,176.3843,176.9616,176.347,176.7381,40927.0
2021-08-16 09:50:00,189.79,189.86,189.14,189.7,73430.0,176.7288,176.794,176.1235,176.645,73430.0
2021-08-16 10:00:00,189.7,191.47,189.46,191.34,59216.0,176.645,178.2932,176.4215,178.1721,59216.0
2021-08-16 10:10:00,191.31,192.17,191.03,192.11,95908.0,178.1442,178.945,177.8835,178.8891,95908.0
2021-08-16 10:20:00,192.08,192.44,191.69,192.38,71769.0,178.8612,179.1964,178.498,179.1405,71769.0
2021-08-16 10:30:00,192.38,192.98,192.32,192.96,53227.0,179.1405,179.6993,179.0847,179.6806,53227.0
2021-08-16 10:40:00,193.0,193.0,192.68,192.75,60337.0,179.7179,179.7179,179.4199,179.4851,60337.0
2021-08-16 10:50:00,192.73,192.79,192.27,192.51,65414.0,179.4665,179.5223,179.0381,179.2616,65414.0
2021-08-16 11:00:00,192.51,192.81,192.01,192.03,69123.0,179.2616,179.541,178.796,178.8146,69123.0
2021-08-16 11:10:00,192.03,192.55,191.95,192.47,76471.0,178.8146,179.2988,178.7401,179.2244,76471.0
2021-08-16 11:20:00,192.47,192.7,192.45,192.51,50203.0,179.2244,179.4385,179.2057,179.2616,50203.0
2021-08-16 11:30:00,192.48,192.49,192.12,192.46,50880.0,179.2337,179.243,178.8984,179.215,50880.0
2021-08-16 11:40:00,192.5,192.59,192.35,192.37,26665.0,179.2523,179.3361,179.1126,179.1312,26665.0
2021-08-16 11:50:00,192.38,192.56,192.34,192.34,27876.0,179.1405,179.3082,179.1033,179.1033,27876.0
2021-08-16 12:00:00,192.35,192.4,192.09,192.18,27131.0,179.1126,179.1592,178.8705,178.9543,27131.0
2021-08-16 12:10:00,192.16,192.34,191.96,192.28,26036.0,178.9357,179.1033,178.7495,179.0474,26036.0
2021-08-16 12:20:00,192.29,192.72,192.29,192.61,27134.0,179.0567,179.4571,179.0567,179.3547,27134.0
2021-08-16 12:30:00,192.61,192.72,192.39,192.69,34402.0,179.3547,179.4571,179.1499,179.4292,34402.0
2021-08-16 12:40:00,192.69,192.83,192.65,192.81,26036.0,179.4292,179.5596,179.392,179.541,26036.0
2021-08-16 12:50:00,192.83,193.11,192.78,193.03,46141.0,179.5596,179.8203,179.513,179.7458,46141.0
2021-08-16 13:00:00,193.04,193.08,192.71,192.75,27082.0,179.7551,179.7924,179.4478,179.4851,27082.0
2021-08-16 13:10:00,192.75,192.84,192.67,192.8,27893.0,179.4851,179.5689,179.4106,179.5316,27893.0
2021-08-16 13:20:00,192.81,192.9,192.66,192.86,31243.0,179.541,179.6248,179.4013,179.5875,31243.0
2021-08-16 13:30:00,192.85,193.07,192.78,193.07,25500.0,179.5782,179.7831,179.513,179.7831,25500.0
2021-08-16 13:40:00,193.05,193.05,192.6,192.73,39481.0,179.7644,179.7644,179.3454,179.4665,39481.0
2021-08-16 13:50:00,192.75,192.88,192.68,192.86,25071.0,179.4851,179.6061,179.4199,179.5875,25071.0
2021-08-16 14:00:00,192.86,192.86,192.61,192.81,31939.0,179.5875,179.5875,179.3547,179.541,31939.0
2021-08-16 14:10:00,192.78,192.85,192.6,192.74,24540.0,179.513,179.5782,179.3454,179.4758,24540.0
2021-08-16 14:20:00,192.74,192.78,192.47,192.59,24986.0,179.4758,179.513,179.2244,179.3361,24986.0
2021-08-16 14:30:00,192.59,192.94,192.58,192.92,28989.0,179.3361,179.662,179.3268,179.6434,28989.0
2021-08-16 14:40:00,192.92,193.35,192.92,193.34,39252.0,179.6434,180.0438,179.6434,180.0345,39252.0
2021-08-16 14:50:00,193.34,193.67,193.32,193.57,49690.0,180.0345,180.3418,180.0159,180.2487,49690.0
2021-08-16 15:00:00,193.57,193.58,193.42,193.44,39404.0,180.2487,180.258,180.109,180.1276,39404.0
2021-08-16 15:10:00,193.43,193.86,193.43,193.8,39208.0,180.1183,180.5187,180.1183,180.4628,39208.0
2021-08-16 15:20:00,193.79,193.89,193.51,193.56,52729.0,180.4535,180.5466,180.1928,180.2393,52729.0
2021-08-16 15:30:00,193.54,193.54,192.93,192.95,77311.0,180.2207,180.2207,179.6527,179.6713,77311.0
2021-08-16 15:40:00,192.95,193.08,192.41,192.92,156025.0,179.6713,179.7924,179.1685,179.6434,156025.0
2021-08-16 15:50:00,192.95,193.69,192.77,193.47,377357.0,179.6713,180.3604,179.5037,180.1555,377357.0
2021-08-17 09:30:00,187.43,187.85,184.64,185.16,577304.0,174.5312,174.9223,171.9332,172.4174,577304.0
2021-08-17 09:40:00,185.09,186.1,184.65,185.81,263111.0,172.3522,173.2927,171.9425,173.0227,263111.0
2021-08-17 09:50:00,185.72,185.82,183.71,184.0,348544.0,172.9389,173.032,171.0672,171.3373,348544.0
2021-08-17 10:00:00,183.92,183.92,183.11,183.43,250531.0,171.2628,171.2628,170.5085,170.8065,250531.0
2021-08-17 10:10:00,183.42,184.62,183.42,184.1,195317.0,170.7972,171.9146,170.7972,171.4304,195317.0
2021-08-17 10:20:00,184.15,184.6,184.1,184.26,149884.0,171.4769,171.896,171.4304,171.5794,149884.0
2021-08-17 10:30:00,184.23,184.26,183.17,183.21,140750.0,171.5514,171.5794,170.5644,170.6016,140750.0
2021-08-17 10:40:00,183.19,183.52,182.86,183.28,129561.0,170.583,170.8903,170.2757,170.6668,129561.0
2021-08-17 10:50:00,183.22,183.28,182.66,182.87,107864.0,170.6109,170.6668,170.0895,170.285,107864.0
2021-08-17 11:00:00,182.86,183.47,182.63,183.47,123147.0,170.2757,170.8437,170.0615,170.8437,123147.0
2021-08-17 11:10:00,183.49,183.54,182.86,183.22,77373.0,170.8624,170.9089,170.2757,170.6109,77373.0
2021-08-17 11:20:00,183.18,183.3,182.52,182.84,73362.0,170.5737,170.6854,169.9591,170.2571,73362.0
2021-08-17 11:30:00,182.79,183.05,182.6,182.9,90062.0,170.2105,170.4526,170.0336,170.313,90062.0
2021-08-17 11:40:00,182.91,183.2,182.68,182.8,102520.0,170.3223,170.5923,170.1081,170.2198,102520.0
2021-08-17 11:50:00,182.79,183.42,182.66,182.83,109729.0,170.2105,170.7972,170.0895,170.2478,109729.0
2021-08-17 12:00:00,182.8,183.67,182.55,183.11,129315.0,170.2198,171.03,169.987,170.5085,129315.0
2021-08-17 12:10:00,183.12,183.51,182.98,183.44,75352.0,170.5178,170.881,170.3874,170.8158,75352.0
2021-08-17 12:20:00,183.46,183.62,183.31,183.46,77901.0,170.8344,170.9834,170.6947,170.8344,77901.0
2021-08-17 12:30:00,183.45,183.45,182.62,182.69,82547.0,170.8251,170.8251,170.0522,170.1174,82547.0
2021-08-17 12:40:00,182.69,183.03,182.33,182.51,80575.0,170.1174,170.434,169.7822,169.9498,80575.0
2021-08-17 12:50:00,182.54,182.87,182.41,182.58,86498.0,169.9777,170.285,169.8567,170.015,86498.0
2021-08-17 13:00:00,182.56,183.47,182.53,183.41,140710.0,169.9964,170.8437,169.9684,170.7879,140710.0
2021-08-17 13:10:00,183.41,183.61,182.94,183.05,126459.0,170.7879,170.9741,170.3502,170.4526,126459.0
2021-08-17 13:20:00,183.05,183.4,182.83,183.4,78432.0,170.4526,170.7785,170.2478,170.7785,78432.0
2021-08-17 13:30:00,183.42,183.45,183.03,183.05,81622.0,170.7972,170.8251,170.434,170.4526,81622.0
2021-08-17 13:40:00,183.05,183.12,182.88,182.95,45001.0,170.4526,170.5178,170.2943,170.3595,45001.0
2021-08-17 13:50:00,182.98,183.19,182.95,183.03,58935.0,170.3874,170.583,170.3595,170.434,58935.0
2021-08-17 14:00:00,183.01,183.28,182.92,182.97,69385.0,170.4154,170.6668,170.3316,170.3781,69385.0
2021-08-17 14:10:00,183.0,183.35,182.93,183.05,74491.0,170.4061,170.732,170.3409,170.4526,74491.0
2021-08-17 14:20:00,183.0,183.11,182.75,182.77,57524.0,170.4061,170.5085,170.1733,170.1919,57524.0
2021-08-17 14:30:00,182.76,182.79,182.22,182.4,76451.0,170.1826,170.2105,169.6798,169.8474,76451.0
2021-08-17 14:40:00,182.41,182.76,182.26,182.75,78552.0,169.8567,170.1826,169.717,170.1733,78552.0
2021-08-17 14:50:00,182.77,183.0,182.46,182.94,129908.0,170.1919,170.4061,169.9032,170.3502,129908.0
2021-08-17 15:00:00,182.97,183.18,182.66,182.86,112051.0,170.3781,170.5737,170.0895,170.2757,112051.0
2021-08-17 15:10:00,182.84,182.9,182.57,182.6,97118.0,170.2571,170.313,170.0057,170.0336,97118.0
2021-08-17 15:20:00,182.59,182.84,182.5,182.71,127605.0,170.0243,170.2571,169.9405,170.136,127605.0
2021-08-17 15:30:00,182.69,182.92,182.41,182.45,142823.0,170.1174,170.3316,169.8567,169.8939,142823.0
2021-08-17 15:40:00,182.45,182.72,182.26,182.46,191516.0,169.8939,170.1453,169.717,169.9032,191516.0
2021-08-17 15:50:00,182.48,182.89,182.08,182.26,598554.0,169.9219,170.3036,169.5494,169.717,598554.0
2021-08-18 09:30:00,189.25,194.83,188.5,193.43,1398561.0,176.226,181.4219,175.5276,180.1183,1398561.0
2021-08-18 09:40:00,193.5,197.35,193.32,196.8,980256.0,180.1835,183.7685,180.0159,183.2564,980256.0
2021-08-18 09:50:00,197.0,199.26,196.37,197.7,979696.0,183.4426,185.5471,182.856,184.0944,979696.0
2021-08-18 10:00:00,197.9,200.83,197.33,200.7,968592.0,184.2807,187.009,183.7499,186.888,968592.0
2021-08-18 10:10:00,200.73,202.47,200.21,202.34,813868.0,186.9159,188.5362,186.4317,188.4151,813868.0
2021-08-18 10:20:00,202.34,203.72,201.1,201.25,842765.0,188.4151,189.7001,187.2604,187.4001,842765.0
2021-08-18 10:30:00,201.3,203.18,201.25,201.7,545475.0,187.4467,189.1973,187.4001,187.8192,545475.0
2021-08-18 10:40:00,201.74,202.54,200.53,200.64,423709.0,187.8564,188.6013,186.7297,186.8321,423709.0
2021-08-18 10:50:00,200.63,201.67,200.06,200.22,325526.0,186.8228,187.7912,186.292,186.441,325526.0
2021-08-18 11:00:00,200.25,200.84,198.89,200.63,517029.0,186.4689,187.0183,185.2025,186.8228,517029.0
2021-08-18 11:10:00,200.68,201.8,200.48,201.54,339201.0,186.8693,187.9123,186.6831,187.6702,339201.0
2021-08-18 11:20:00,201.54,201.54,199.88,200.81,230667.0,187.6702,187.6702,186.1244,186.9904,230667.0
2021-08-18 11:30:00,200.84,201.42,199.96,200.55,183971.0,187.0183,187.5584,186.1989,186.7483,183971.0
2021-08-18 11:40:00,200.59,201.47,200.51,201.16,170248.0,186.7855,187.605,186.711,187.3163,170248.0
2021-08-18 11:50:00,201.24,201.49,200.35,200.43,144968.0,187.3908,187.6236,186.5621,186.6366,144968.0
2021-08-18 12:00:00,200.4,201.07,200.01,201.01,110732.0,186.6086,187.2325,186.2455,187.1766,110732.0
2021-08-18 12:10:00,201.01,201.03,200.53,200.58,118257.0,187.1766,187.1953,186.7297,186.7762,118257.0
2021-08-18 12:20:00,200.61,201.01,200.01,200.14,102394.0,186.8042,187.1766,186.2455,186.3665,102394.0
2021-08-18 12:30:00,200.17,200.94,199.53,200.86,245886.0,186.3944,187.1115,185.7985,187.037,245886.0
2021-08-18 12:40:00,200.86,201.04,200.55,200.88,136922.0,187.037,187.2046,186.7483,187.0556,136922.0
2021-08-18 12:50:00,200.82,201.2,200.45,200.89,102694.0,186.9997,187.3536,186.6552,187.0649,102694.0
2021-08-18 13:00:00,200.89,201.33,200.77,201.02,78028.0,187.0649,187.4746,186.9532,187.1859,78028.0
2021-08-18 13:10:00,201.02,201.43,200.94,201.08,79928.0,187.1859,187.5677,187.1115,187.2418,79928.0
2021-08-18 13:20:00,201.05,201.37,200.95,201.29,52366.0,187.2139,187.5119,187.1208,187.4374,52366.0
2021-08-18 13:30:00,201.28,201.91,201.21,201.37,164285.0,187.4281,188.0147,187.3629,187.5119,164285.0
2021-08-18 13:40:00,201.4,201.62,201.17,201.43,81120.0,187.5398,187.7447,187.3256,187.5677,81120.0
2021-08-18 13:50:00,201.4,201.66,201.31,201.46,74813.0,187.5398,187.7819,187.456,187.5957,74813.0
2021-08-18 14:00:00,201.42,202.02,201.42,201.89,141994.0,187.5584,188.1171,187.5584,187.9961,141994.0
2021-08-18 14:10:00,201.92,202.0,200.69,200.98,165645.0,188.024,188.0985,186.8787,187.1487,165645.0
2021-08-18 14:20:00,201.0,202.2,200.99,202.17,214938.0,187.1673,188.2847,187.158,188.2568,214938.0
2021-08-18 14:30:00,202.16,202.72,201.98,202.44,243383.0,188.2475,188.769,188.0799,188.5082,243383.0
2021-08-18 14:40:00,202.42,202.66,202.11,202.59,141325.0,188.4896,188.7131,188.2009,188.6479,141325.0
2021-08-18 14:50:00,202.55,202.59,202.13,202.17,161435.0,188.6107,188.6479,188.2196,188.2568,161435.0
2021-08-18 15:00:00,202.13,202.3,201.68,202.04,168902.0,188.2196,188.3779,187.8005,188.1358,168902.0
2021-08-18 15:10:00,202.08,202.35,201.7,201.8,126082.0,188.173,188.4244,187.8192,187.9123,126082.0
2021-08-18 15:20:00,201.84,201.84,200.98,201.01,160890.0,187.9495,187.9495,187.1487,187.1766,160890.0
2021-08-18 15:30:00,201.01,201.23,200.77,200.81,246015.0,187.1766,187.3815,186.9532,186.9904,246015.0
2021-08-18 15:40:00,200.81,201.26,200.15,200.29,328682.0,186.9904,187.4094,186.3758,186.5062,328682.0
2021-08-18 15:50:00,200.15,200.38,199.7,199.71,603530.0,186.3758,186.59,185.9568,185.9661,603530.0
2021-08-19 09:30:00,198.75,203.24,198.58,202.97,462364.0,185.0722,189.2532,184.9139,189.0018,462364.0
2021-08-19 09:40:00,203.0,203.32,200.83,201.28,275053.0,189.0297,189.3277,187.009,187.4281,275053.0
2021-08-19 09:50:00,201.27,201.73,199.84,199.93,108157.0,187.4187,187.8471,186.0872,186.171,108157.0
2021-08-19 10:00:00,199.99,200.56,198.92,199.03,96134.0,186.2268,186.7576,185.2305,185.3329,96134.0
2021-08-19 10:10:00,199.06,200.1,198.46,199.66,140087.0,185.3608,186.3293,184.8021,185.9195,140087.0
2021-08-19 10:20:00,199.72,199.86,198.63,199.33,97990.0,185.9754,186.1058,184.9604,185.6123,97990.0
2021-08-19 10:30:00,199.4,199.62,198.8,199.43,70389.0,185.6774,185.8823,185.1187,185.7054,70389.0
2021-08-19 10:40:00,199.43,199.43,198.64,198.83,65836.0,185.7054,185.7054,184.9697,185.1467,65836.0
2021-08-19 10:50:00,198.86,199.67,198.81,199.65,85444.0,185.1746,185.9289,185.128,185.9102,85444.0
2021-08-19 11:00:00,199.68,199.89,199.07,199.2,52848.0,185.9382,186.1337,185.3701,185.4912,52848.0
2021-08-19 11:10:00,199.21,199.88,199.02,199.88,50275.0,185.5005,186.1244,185.3236,186.1244,50275.0
2021-08-19 11:20:00,199.88,200.18,199.56,199.56,60298.0,186.1244,186.4038,185.8264,185.8264,60298.0
2021-08-19 11:30:00,199.62,199.79,199.1,199.47,51223.0,185.8823,186.0406,185.3981,185.7426,51223.0
2021-08-19 11:40:00,199.45,200.14,199.42,200.08,53474.0,185.724,186.3665,185.6961,186.3106,53474.0
2021-08-19 11:50:00,200.11,201.23,200.02,201.15,158764.0,186.3386,187.3815,186.2548,187.307,158764.0
2021-08-19 12:00:00,201.19,201.37,200.27,200.27,79774.0,187.3443,187.5119,186.4876,186.4876,79774.0
2021-08-19 12:10:00,200.28,200.77,200.26,200.37,47665.0,186.4969,186.9532,186.4783,186.5807,47665.0
2021-08-19 12:20:00,200.4,200.42,200.06,200.41,42349.0,186.6086,186.6272,186.292,186.6179,42349.0
2021-08-19 12:30:00,200.43,200.76,200.26,200.71,27761.0,186.6366,186.9438,186.4783,186.8973,27761.0
2021-08-19 12:40:00,200.73,200.85,200.6,200.62,28629.0,186.9159,187.0276,186.7949,186.8135,28629.0
2021-08-19 12:50:00,200.66,201.16,200.53,201.15,26225.0,186.8507,187.3163,186.7297,187.307,26225.0
2021-08-19 13:00:00,201.15,201.16,200.51,200.56,64614.0,187.307,187.3163,186.711,186.7576,64614.0
2021-08-19 13:10:00,200.56,201.2,200.56,201.19,55385.0,186.7576,187.3536,186.7576,187.3443,55385.0
2021-08-19 13:20:00,201.15,201.4,200.87,200.9,44835.0,187.307,187.5398,187.0463,187.0742,44835.0
2021-08-19 13:30:00,200.95,201.21,200.86,201.21,47577.0,187.1208,187.3629,187.037,187.3629,47577.0
2021-08-19 13:40:00,201.19,201.6,201.15,201.25,42570.0,187.3443,187.726,187.307,187.4001,42570.0
2021-08-19 13:50:00,201.25,201.44,200.89,200.9,41943.0,187.4001,187.577,187.0649,187.0742,41943.0
2021-08-19 14:00:00,200.91,201.14,200.61,200.79,47739.0,187.0835,187.2977,186.8042,186.9718,47739.0
2021-08-19 14:10:00,200.76,201.0,200.66,200.97,23353.0,186.9438,187.1673,186.8507,187.1394,23353.0
2021-08-19 14:20:00,200.99,201.31,200.66,200.75,52179.0,187.158,187.456,186.8507,186.9345,52179.0
2021-08-19 14:30:00,200.75,201.09,200.26,201.01,67490.0,186.9345,187.2511,186.4783,187.1766,67490.0
2021-08-19 14:40:00,200.91,201.41,200.8,201.39,51602.0,187.0835,187.5491,186.9811,187.5305,51602.0
2021-08-19 14:50:00,201.35,201.8,201.13,201.53,65445.0,187.4932,187.9123,187.2884,187.6609,65445.0
2021-08-19 15:00:00,201.6,202.04,201.53,201.78,53364.0,187.726,188.1358,187.6609,187.8936,53364.0
2021-08-19 15:10:00,201.83,202.07,201.76,202.0,54379.0,187.9402,188.1637,187.875,188.0985,54379.0
2021-08-19 15:20:00,202.01,202.46,201.98,202.39,66343.0,188.1078,188.5269,188.0799,188.4617,66343.0
2021-08-19 15:30:00,202.36,202.73,202.23,202.34,106246.0,188.4337,188.7783,188.3127,188.4151,106246.0
2021-08-19 15:40:00,202.36,202.51,202.09,202.51,124979.0,188.4337,188.5734,188.1823,188.5734,124979.0
2021-08-19 15:50:00,202.4,202.86,202.26,202.59,410818.0,188.471,188.8993,188.3406,188.6479,410818.0
2021-08-20 09:30:00,202.75,205.2,202.56,204.63,253790.0,188.7969,191.0783,188.62,190.5475,253790.0
2021-08-20 09:40:00,204.63,205.29,204.4,205.07,111770.0,190.5475,191.1621,190.3333,190.9572,111770.0
2021-08-20 09:50:00,205.08,205.78,204.83,205.59,140803.0,190.9665,191.6184,190.7337,191.4414,140803.0
2021-08-20 10:00:00,205.59,206.49,205.47,206.13,145808.0,191.4414,192.2795,191.3297,191.9443,145808.0
2021-08-20 10:10:00,206.11,206.21,205.23,205.58,99357.0,191.9257,192.0188,191.1062,191.4321,99357.0
2021-08-20 10:20:00,205.63,205.89,205.26,205.54,77524.0,191.4787,191.7208,191.1342,191.3949,77524.0
2021-08-20 10:30:00,205.64,205.74,205.01,205.39,63080.0,191.488,191.5811,190.9014,191.2552,63080.0
2021-08-20 10:40:00,205.39,205.41,205.1,205.25,92242.0,191.2552,191.2738,190.9852,191.1248,92242.0
2021-08-20 10:50:00,205.25,205.79,204.87,205.45,92635.0,191.1248,191.6277,190.771,191.3111,92635.0
2021-08-20 11:00:00,205.44,206.35,205.39,206.29,75759.0,191.3018,192.1491,191.2552,192.0933,75759.0
2021-08-20 11:10:00,206.28,206.33,206.0,206.29,43168.0,192.084,192.1305,191.8232,192.0933,43168.0
2021-08-20 11:20:00,206.34,206.95,206.23,206.74,66381.0,192.1398,192.7079,192.0374,192.5123,66381.0
2021-08-20 11:30:00,206.76,207.01,206.74,206.86,54132.0,192.5309,192.7637,192.5123,192.624,54132.0
2021-08-20 11:40:00,206.85,206.86,206.14,206.3,63908.0,192.6147,192.624,191.9536,192.1026,63908.0
2021-08-20 11:50:00,206.3,206.82,206.26,206.82,66504.0,192.1026,192.5868,192.0653,192.5868,66504.0
2021-08-20 12:00:00,206.89,207.03,206.76,206.99,41722.0,192.652,192.7823,192.5309,192.7451,41722.0
2021-08-20 12:10:00,206.98,207.23,206.64,207.13,48775.0,192.7358,192.9686,192.4192,192.8755,48775.0
2021-08-20 12:20:00,207.11,207.53,207.1,207.44,62533.0,192.8568,193.2479,192.8475,193.1641,62533.0
2021-08-20 12:30:00,207.42,207.64,207.26,207.62,38797.0,193.1455,193.3504,192.9965,193.3317,38797.0
2021-08-20 12:40:00,207.59,207.89,207.58,207.85,59909.0,193.3038,193.5832,193.2945,193.5459,59909.0
2021-08-20 12:50:00,207.84,208.02,207.54,207.76,62257.0,193.5366,193.7042,193.2572,193.4621,62257.0
2021-08-20 13:00:00,207.79,208.36,207.77,208.36,58399.0,193.49,194.0208,193.4714,194.0208,58399.0
2021-08-20 13:10:00,208.38,208.68,208.36,208.65,80992.0,194.0394,194.3188,194.0208,194.2909,80992.0
2021-08-20 13:20:00,208.66,208.85,208.59,208.77,53024.0,194.3002,194.4771,194.235,194.4026,53024.0
2021-08-20 13:30:00,208.77,208.77,208.4,208.4,53592.0,194.4026,194.4026,194.0581,194.0581,53592.0
2021-08-20 13:40:00,208.38,208.46,207.89,207.89,58289.0,194.0394,194.1139,193.5832,193.5832,58289.0
2021-08-20 13:50:00,207.92,208.54,207.91,208.53,45461.0,193.6111,194.1884,193.6018,194.1791,45461.0
2021-08-20 14:00:00,208.53,208.56,208.16,208.22,42719.0,194.1791,194.2071,193.8346,193.8905,42719.0
2021-08-20 14:10:00,208.24,208.28,207.9,208.16,50949.0,193.9091,193.9463,193.5925,193.8346,50949.0
2021-08-20 14:20:00,208.13,208.14,207.92,208.01,39020.0,193.8066,193.816,193.6111,193.6949,39020.0
2021-08-20 14:30:00,208.01,208.22,207.99,208.22,35065.0,193.6949,193.8905,193.6763,193.8905,35065.0
2021-08-20 14:40:00,208.22,208.44,208.15,208.4,51774.0,193.8905,194.0953,193.8253,194.0581,51774.0
2021-08-20 14:50:00,208.4,208.7,208.37,208.67,47589.0,194.0581,194.3374,194.0301,194.3095,47589.0
2021-08-20 15:00:00,208.66,208.69,208.37,208.53,59159.0,194.3002,194.3281,194.0301,194.1791,59159.0
2021-08-20 15:10:00,208.55,208.75,208.37,208.68,82749.0,194.1977,194.384,194.0301,194.3188,82749.0
2021-08-20 15:20:00,208.69,208.8,208.65,208.76,56182.0,194.3281,194.4305,194.2909,194.3933,56182.0
2021-08-20 15:30:00,208.75,208.89,208.47,208.81,94794.0,194.384,194.5143,194.1232,194.4398,94794.0
2021-08-20 15:40:00,208.83,208.86,208.23,208.27,177471.0,194.4585,194.4864,193.8998,193.937,177471.0
2021-08-20 15:50:00,208.23,208.47,208.15,208.17,260872.0,193.8998,194.1232,193.8253,193.8439,260872.0
2021-08-23 09:30:00,208.81,209.49,207.87,209.29,196904.0,194.4398,195.0731,193.5645,194.8868,196904.0
2021-08-23 09:40:00,209.33,209.38,208.37,208.37,78930.0,194.9241,194.9706,194.0301,194.0301,78930.0
2021-08-23 09:50:00,208.32,208.33,207.52,207.84,106202.0,193.9836,193.9929,193.2386,193.5366,106202.0
2021-08-23 10:00:00,207.86,207.91,206.77,206.97,79801.0,193.5552,193.6018,192.5402,192.7265,79801.0
2021-08-23 10:10:00,206.99,207.71,206.83,207.59,69020.0,192.7451,193.4155,192.5961,193.3038,69020.0
2021-08-23 10:20:00,207.62,207.64,206.52,207.1,86341.0,193.3317,193.3504,192.3074,192.8475,86341.0
2021-08-23 10:30:00,207.14,207.32,206.78,207.17,34381.0,192.8848,193.0524,192.5496,192.9127,34381.0
2021-08-23 10:40:00,207.17,207.41,207.0,207.01,31345.0,192.9127,193.1362,192.7544,192.7637,31345.0
2021-08-23 10:50:00,207.09,207.15,206.41,206.74,64799.0,192.8382,192.8941,192.205,192.5123,64799.0
2021-08-23 11:00:00,206.76,207.36,206.7,207.3,31029.0,192.5309,193.0896,192.4751,193.0338,31029.0
2021-08-23 11:10:00,207.28,207.36,206.51,206.51,34650.0,193.0151,193.0896,192.2981,192.2981,34650.0
2021-08-23 11:20:00,206.46,206.46,206.02,206.21,64546.0,192.2516,192.2516,191.8419,192.0188,64546.0
2021-08-23 11:30:00,206.22,206.44,205.93,206.05,51802.0,192.0281,192.2329,191.758,191.8698,51802.0
2021-08-23 11:40:00,206.06,206.95,206.06,206.73,43927.0,191.8791,192.7079,191.8791,192.503,43927.0
2021-08-23 11:50:00,206.77,207.05,206.74,206.89,33682.0,192.5402,192.801,192.5123,192.652,33682.0
2021-08-23 12:00:00,206.92,207.0,206.51,206.75,22640.0,192.6799,192.7544,192.2981,192.5216,22640.0
2021-08-23 12:10:00,206.75,207.09,206.74,207.02,27845.0,192.5216,192.8382,192.5123,192.773,27845.0
2021-08-23 12:20:00,207.02,207.22,206.89,207.1,28424.0,192.773,192.9593,192.652,192.8475,28424.0
2021-08-23 12:30:00,207.09,207.21,206.89,207.11,26917.0,192.8382,192.95,192.652,192.8568,26917.0
2021-08-23 12:40:00,207.14,207.27,206.84,206.95,50123.0,192.8848,193.0058,192.6054,192.7079,50123.0
2021-08-23 12:50:00,206.96,207.41,206.93,207.35,38785.0,192.7172,193.1362,192.6892,193.0803,38785.0
2021-08-23 13:00:00,207.33,207.33,206.89,206.98,46184.0,193.0617,193.0617,192.652,192.7358,46184.0
2021-08-23 13:10:00,206.99,207.16,206.89,206.89,29964.0,192.7451,192.9034,192.652,192.652,29964.0
2021-08-23 13:20:00,206.91,206.94,206.37,206.5,40451.0,192.6706,192.6985,192.1678,192.2888,40451.0
2021-08-23 13:30:00,206.47,206.47,205.97,205.97,35462.0,192.2609,192.2609,191.7953,191.7953,35462.0
2021-08-23 13:40:00,206.0,206.42,205.73,206.37,63080.0,191.8232,192.2143,191.5718,192.1678,63080.0
2021-08-23 13:50:00,206.36,206.48,206.24,206.33,25354.0,192.1585,192.2702,192.0467,192.1305,25354.0
2021-08-23 14:00:00,206.37,206.55,206.18,206.53,40779.0,192.1678,192.3354,191.9908,192.3168,40779.0
2021-08-23 14:10:00,206.54,206.63,206.38,206.58,43966.0,192.3261,192.4099,192.1771,192.3633,43966.0
2021-08-23 14:20:00,206.59,206.72,206.49,206.56,43649.0,192.3726,192.4937,192.2795,192.3447,43649.0
2021-08-23 14:30:00,206.54,206.77,206.54,206.72,32586.0,192.3261,192.5402,192.3261,192.4937,32586.0
2021-08-23 14:40:00,206.73,206.86,206.68,206.8,28535.0,192.503,192.624,192.4564,192.5682,28535.0
2021-08-23 14:50:00,206.79,206.96,206.78,206.9,36628.0,192.5589,192.7172,192.5496,192.6613,36628.0
2021-08-23 15:00:00,206.89,206.98,206.85,206.86,54787.0,192.652,192.7358,192.6147,192.624,54787.0
2021-08-23 15:10:00,206.85,206.96,206.75,206.8,45820.0,192.6147,192.7172,192.5216,192.5682,45820.0
2021-08-23 15:20:00,206.81,206.89,206.58,206.65,75971.0,192.5775,192.652,192.3633,192.4285,75971.0
2021-08-23 15:30:00,206.63,207.07,206.48,206.86,78853.0,192.4099,192.8196,192.2702,192.624,78853.0
2021-08-23 15:40:00,206.83,206.88,206.43,206.53,78188.0,192.5961,192.6427,192.2236,192.3168,78188.0
2021-08-23 15:50:00,206.51,206.69,206.0,206.09,258103.0,192.2981,192.4657,191.8232,191.907,258103.0
2021-08-24 09:30:00,206.16,206.45,204.63,204.94,177480.0,191.9722,192.2423,190.5475,190.8362,177480.0
2021-08-24 09:40:00,204.88,205.38,204.41,204.67,97810.0,190.7803,191.2459,190.3427,190.5848,97810.0
2021-08-24 09:50:00,204.68,204.76,203.46,203.46,149449.0,190.5941,190.6686,189.458,189.458,149449.0
2021-08-24 10:00:00,203.46,203.92,203.33,203.72,96972.0,189.458,189.8864,189.337,189.7001,96972.0
2021-08-24 10:10:00,203.78,203.83,203.25,203.49,88193.0,189.756,189.8026,189.2625,189.486,88193.0
2021-08-24 10:20:00,203.51,203.54,202.94,203.39,61253.0,189.5046,189.5325,188.9738,189.3928,61253.0
2021-08-24 10:30:00,203.39,203.6,202.85,203.59,55269.0,189.3928,189.5884,188.89,189.5791,55269.0
2021-08-24 10:40:00,203.63,204.0,203.63,203.89,44194.0,189.6163,189.9609,189.6163,189.8584,44194.0
2021-08-24 10:50:00,203.89,204.27,203.66,204.0,55464.0,189.8584,190.2123,189.6443,189.9609,55464.0
2021-08-24 11:00:00,204.0,204.19,203.77,204.07,34109.0,189.9609,190.1378,189.7467,190.0261,34109.0
2021-08-24 11:10:00,204.03,204.35,203.83,204.33,32012.0,189.9888,190.2868,189.8026,190.2682,32012.0
2021-08-24 11:20:00,204.35,204.37,203.9,204.08,40474.0,190.2868,190.3054,189.8678,190.0354,40474.0
2021-08-24 11:30:00,204.06,204.94,204.03,204.78,53168.0,190.0167,190.8362,189.9888,190.6872,53168.0
2021-08-24 11:40:00,204.77,204.91,204.55,204.89,55399.0,190.6779,190.8082,190.473,190.7896,55399.0
2021-08-24 11:50:00,204.85,205.08,204.58,205.01,37305.0,190.7524,190.9665,190.501,190.9014,37305.0
2021-08-24 12:00:00,205.0,205.2,204.85,205.16,35166.0,190.892,191.0783,190.7524,191.041,35166.0
2021-08-24 12:10:00,205.12,205.18,204.6,204.64,34685.0,191.0038,191.0597,190.5196,190.5568,34685.0
2021-08-24 12:20:00,204.58,204.64,204.36,204.45,30350.0,190.501,190.5568,190.2961,190.3799,30350.0
2021-08-24 12:30:00,204.46,204.55,204.37,204.5,25062.0,190.3892,190.473,190.3054,190.4265,25062.0
2021-08-24 12:40:00,204.46,204.78,204.3,204.73,46442.0,190.3892,190.6872,190.2402,190.6406,46442.0
2021-08-24 12:50:00,204.75,204.75,204.25,204.25,26627.0,190.6593,190.6593,190.1937,190.1937,26627.0
2021-08-24 13:00:00,204.27,204.34,203.93,203.97,43062.0,190.2123,190.2775,189.8957,189.9329,43062.0
2021-08-24 13:10:00,204.0,204.3,204.0,204.24,47609.0,189.9609,190.2402,189.9609,190.1844,47609.0
2021-08-24 13:20:00,204.21,204.42,203.96,204.42,45215.0,190.1564,190.352,189.9236,190.352,45215.0
2021-08-24 13:30:00,204.42,204.55,204.18,204.44,32451.0,190.352,190.473,190.1285,190.3706,32451.0
2021-08-24 13:40:00,204.46,204.61,204.33,204.4,27874.0,190.3892,190.5289,190.2682,190.3333,27874.0
2021-08-24 13:50:00,204.38,204.7,204.29,204.62,27289.0,190.3147,190.6127,190.2309,190.5382,27289.0
2021-08-24 14:00:00,204.62,204.8,204.56,204.71,29721.0,190.5382,190.7058,190.4823,190.622,29721.0
2021-08-24 14:10:00,204.71,204.81,204.51,204.76,29893.0,190.622,190.7151,190.4358,190.6686,29893.0
2021-08-24 14:20:00,204.74,204.78,204.6,204.64,22467.0,190.6499,190.6872,190.5196,190.5568,22467.0
2021-08-24 14:30:00,204.63,204.72,204.47,204.48,29420.0,190.5475,190.6313,190.3985,190.4078,29420.0
2021-08-24 14:40:00,204.45,204.71,204.43,204.62,30362.0,190.3799,190.622,190.3613,190.5382,30362.0
2021-08-24 14:50:00,204.62,204.64,204.31,204.44,42924.0,190.5382,190.5568,190.2495,190.3706,42924.0
2021-08-24 15:00:00,204.45,204.47,204.04,204.05,43734.0,190.3799,190.3985,189.9981,190.0074,43734.0
2021-08-24 15:10:00,204.05,204.14,203.82,203.96,52472.0,190.0074,190.0912,189.7933,189.9236,52472.0
2021-08-24 15:20:00,203.98,204.12,203.83,203.95,47288.0,189.9422,190.0726,189.8026,189.9143,47288.0
2021-08-24 15:30:00,203.94,203.99,203.57,203.57,77882.0,189.905,189.9516,189.5605,189.5605,77882.0
2021-08-24 15:40:00,203.6,203.64,203.2,203.27,84222.0,189.5884,189.6256,189.2159,189.2811,84222.0
2021-08-24 15:50:00,203.26,203.38,202.85,203.36,225503.0,189.2718,189.3835,188.89,189.3649,225503.0
2021-08-25 09:30:00,203.41,206.09,203.07,205.93,118009.0,189.4115,191.907,189.0949,191.758,118009.0
2021-08-25 09:40:00,205.86,205.99,204.83,205.39,69475.0,191.6929,191.8139,190.7337,191.2552,69475.0
2021-08-25 09:50:00,205.38,205.58,204.73,205.03,53380.0,191.2459,191.4321,190.6406,190.92,53380.0
2021-08-25 10:00:00,205.17,205.53,205.01,205.13,65649.0,191.0503,191.3856,190.9014,191.0131,65649.0
2021-08-25 10:10:00,205.09,205.18,204.44,204.62,61660.0,190.9759,191.0597,190.3706,190.5382,61660.0
2021-08-25 10:20:00,204.6,204.86,204.48,204.67,56767.0,190.5196,190.7617,190.4078,190.5848,56767.0
2021-08-25 10:30:00,204.66,205.39,204.65,205.15,45988.0,190.5754,191.2552,190.5661,191.0317,45988.0
2021-08-25 10:40:00,205.15,205.37,204.83,204.93,36265.0,191.0317,191.2366,190.7337,190.8269,36265.0
2021-08-25 10:50:00,204.93,205.42,204.88,205.35,34160.0,190.8269,191.2831,190.7803,191.218,34160.0
2021-08-25 11:00:00,205.41,206.05,205.41,206.05,44134.0,191.2738,191.8698,191.2738,191.8698,44134.0
2021-08-25 11:10:00,206.04,206.19,205.62,205.7,31172.0,191.8605,192.0002,191.4694,191.5439,31172.0
2021-08-25 11:20:00,205.7,205.85,205.65,205.84,26485.0,191.5439,191.6836,191.4973,191.6742,26485.0
2021-08-25 11:30:00,205.87,206.18,205.73,206.08,30573.0,191.7022,191.9908,191.5718,191.8977,30573.0
2021-08-25 11:40:00,206.06,206.36,206.05,206.29,47701.0,191.8791,192.1585,191.8698,192.0933,47701.0
2021-08-25 11:50:00,206.24,206.35,206.05,206.3,30269.0,192.0467,192.1491,191.8698,192.1026,30269.0
2021-08-25 12:00:00,206.35,206.49,206.31,206.32,31927.0,192.1491,192.2795,192.1119,192.1212,31927.0
2021-08-25 12:10:00,206.35,206.65,206.31,206.65,38956.0,192.1491,192.4285,192.1119,192.4285,38956.0
2021-08-25 12:20:00,206.58,206.7,206.34,206.46,32989.0,192.3633,192.4751,192.1398,192.2516,32989.0
2021-08-25 12:30:00,206.45,206.57,206.36,206.55,17822.0,192.2423,192.354,192.1585,192.3354,17822.0
2021-08-25 12:40:00,206.53,206.58,206.13,206.3,30945.0,192.3168,192.3633,191.9443,192.1026,30945.0
2021-08-25 12:50:00,206.32,206.35,206.14,206.23,28250.0,192.1212,192.1491,191.9536,192.0374,28250.0
2021-08-25 13:00:00,206.23,206.29,206.07,206.22,47371.0,192.0374,192.0933,191.8884,192.0281,47371.0
2021-08-25 13:10:00,206.23,206.6,206.21,206.47,35585.0,192.0374,192.3819,192.0188,192.2609,35585.0
2021-08-25 13:20:00,206.5,206.66,206.39,206.64,20260.0,192.2888,192.4378,192.1864,192.4192,20260.0
2021-08-25 13:30:00,206.63,206.71,206.56,206.65,21026.0,192.4099,192.4844,192.3447,192.4285,21026.0
2021-08-25 13:40:00,206.65,206.74,206.57,206.71,23268.0,192.4285,192.5123,192.354,192.4844,23268.0
2021-08-25 13:50:00,206.68,206.83,206.64,206.73,18046.0,192.4564,192.5961,192.4192,192.503,18046.0
2021-08-25 14:00:00,206.73,206.77,206.37,206.38,21749.0,192.503,192.5402,192.1678,192.1771,21749.0
2021-08-25 14:10:00,206.37,206.66,206.35,206.57,22681.0,192.1678,192.4378,192.1491,192.354,22681.0
2021-08-25 14:20:00,206.56,206.73,206.52,206.6,19888.0,192.3447,192.503,192.3074,192.3819,19888.0
2021-08-25 14:30:00,206.61,206.69,206.25,206.29,39331.0,192.3913,192.4657,192.056,192.0933,39331.0
2021-08-25 14:40:00,206.26,206.39,206.19,206.37,22549.0,192.0653,192.1864,192.0002,192.1678,22549.0
2021-08-25 14:50:00,206.36,206.44,206.21,206.27,21553.0,192.1585,192.2329,192.0188,192.0746,21553.0
2021-08-25 15:00:00,206.27,206.3,206.09,206.28,26984.0,192.0746,192.1026,191.907,192.084,26984.0
2021-08-25 15:10:00,206.29,206.32,206.02,206.08,27941.0,192.0933,192.1212,191.8419,191.8977,27941.0
2021-08-25 15:20:00,206.07,206.19,206.01,206.19,36696.0,191.8884,192.0002,191.8325,192.0002,36696.0
2021-08-25 15:30:00,206.21,206.29,206.11,206.2,49908.0,192.0188,192.0933,191.9257,192.0095,49908.0
2021-08-25 15:40:00,206.19,206.29,206.05,206.23,67286.0,192.0002,192.0933,191.8698,192.0374,67286.0
2021-08-25 15:50:00,206.22,206.38,206.12,206.23,157035.0,192.0281,192.1771,191.935,192.0374,157035.0
2021-08-26 09:30:00,205.29,206.98,205.01,205.9,119202.0,191.1621,192.7358,190.9014,191.7301,119202.0
2021-08-26 09:40:00,205.92,206.68,205.34,206.13,66097.0,191.7487,192.4564,191.2087,191.9443,66097.0
2021-08-26 09:50:00,206.18,206.75,205.87,206.39,75132.0,191.9908,192.5216,191.7022,192.1864,75132.0
2021-08-26 10:00:00,206.39,206.55,205.22,205.47,100117.0,192.1864,192.3354,191.0969,191.3297,100117.0
2021-08-26 10:10:00,205.46,205.96,205.46,205.68,47929.0,191.3204,191.786,191.3204,191.5253,47929.0
2021-08-26 10:20:00,205.71,205.8,204.92,205.28,55043.0,191.5532,191.637,190.8176,191.1528,55043.0
2021-08-26 10:30:00,205.28,205.4,204.4,204.5,42806.0,191.1528,191.2645,190.3333,190.4265,42806.0
2021-08-26 10:40:00,204.53,204.58,204.07,204.33,39383.0,190.4544,190.501,190.0261,190.2682,39383.0
2021-08-26 10:50:00,204.34,204.83,204.11,204.75,35380.0,190.2775,190.7337,190.0633,190.6593,35380.0
2021-08-26 11:00:00,204.72,204.72,204.1,204.2,46806.0,190.6313,190.6313,190.054,190.1471,46806.0
2021-08-26 11:10:00,204.11,204.82,204.05,204.69,30173.0,190.0633,190.7244,190.0074,190.6034,30173.0
2021-08-26 11:20:00,204.61,204.93,204.44,204.44,28178.0,190.5289,190.8269,190.3706,190.3706,28178.0
2021-08-26 11:30:00,204.44,204.78,204.37,204.75,27929.0,190.3706,190.6872,190.3054,190.6593,27929.0
2021-08-26 11:40:00,204.75,204.79,204.39,204.5,27017.0,190.6593,190.6965,190.324,190.4265,27017.0
2021-08-26 11:50:00,204.5,204.8,204.47,204.7,31624.0,190.4265,190.7058,190.3985,190.6127,31624.0
2021-08-26 12:00:00,204.72,204.95,204.68,204.79,39030.0,190.6313,190.8455,190.5941,190.6965,39030.0
2021-08-26 12:10:00,204.79,205.36,204.78,205.33,20740.0,190.6965,191.2273,190.6872,191.1993,20740.0
2021-08-26 12:20:00,205.32,205.74,205.27,205.66,30734.0,191.19,191.5811,191.1435,191.5066,30734.0
2021-08-26 12:30:00,205.63,205.8,205.39,205.4,29046.0,191.4787,191.637,191.2552,191.2645,29046.0
2021-08-26 12:40:00,205.41,205.55,205.11,205.45,48823.0,191.2738,191.4042,190.9945,191.3111,48823.0
2021-08-26 12:50:00,205.45,205.5,205.27,205.38,18658.0,191.3111,191.3576,191.1435,191.2459,18658.0
2021-08-26 13:00:00,205.43,205.65,205.3,205.51,30193.0,191.2925,191.4973,191.1714,191.367,30193.0
2021-08-26 13:10:00,205.52,205.58,205.35,205.53,15890.0,191.3763,191.4321,191.218,191.3856,15890.0
2021-08-26 13:20:00,205.51,205.56,205.15,205.43,44064.0,191.367,191.4135,191.0317,191.2925,44064.0
2021-08-26 13:30:00,205.42,205.7,205.38,205.68,24962.0,191.2831,191.5439,191.2459,191.5253,24962.0
2021-08-26 13:40:00,205.68,205.74,205.48,205.58,24191.0,191.5253,191.5811,191.339,191.4321,24191.0
2021-08-26 13:50:00,205.62,205.73,205.42,205.55,30789.0,191.4694,191.5718,191.2831,191.4042,30789.0
2021-08-26 14:00:00,205.53,205.74,205.46,205.54,34014.0,191.3856,191.5811,191.3204,191.3949,34014.0
2021-08-26 14:10:00,205.54,205.6,205.3,205.46,22125.0,191.3949,191.4508,191.1714,191.3204,22125.0
2021-08-26 14:20:00,205.45,205.63,205.18,205.28,24873.0,191.3111,191.4787,191.0597,191.1528,24873.0
2021-08-26 14:30:00,205.29,205.6,205.22,205.6,28771.0,191.1621,191.4508,191.0969,191.4508,28771.0
2021-08-26 14:40:00,205.59,205.74,205.41,205.62,29012.0,191.4414,191.5811,191.2738,191.4694,29012.0
2021-08-26 14:50:00,205.66,205.9,205.59,205.9,26959.0,191.5066,191.7301,191.4414,191.7301,26959.0
2021-08-26 15:00:00,205.87,206.05,205.47,205.62,66405.0,191.7022,191.8698,191.3297,191.4694,66405.0
2021-08-26 15:10:00,205.64,205.89,205.37,205.85,38255.0,191.488,191.7208,191.2366,191.6836,38255.0
2021-08-26 15:20:00,205.79,205.87,205.54,205.64,55540.0,191.6277,191.7022,191.3949,191.488,55540.0
2021-08-26 15:30:00,205.64,206.13,205.63,205.9,57423.0,191.488,191.9443,191.4787,191.7301,57423.0
2021-08-26 15:40:00,205.9,205.98,205.56,205.72,74090.0,191.7301,191.8046,191.4135,191.5625,74090.0
2021-08-26 15:50:00,205.65,205.88,205.47,205.65,201804.0,191.4973,191.7115,191.3297,191.4973,201804.0
2021-08-27 09:30:00,205.37,206.86,204.75,206.19,114399.0,191.2366,192.624,190.6593,192.0002,114399.0
2021-08-27 09:40:00,206.2,206.27,205.43,205.43,65585.0,192.0095,192.0746,191.2925,191.2925,65585.0
2021-08-27 09:50:00,205.48,206.1,205.19,206.01,70009.0,191.339,191.9163,191.069,191.8325,70009.0
2021-08-27 10:00:00,206.0,206.89,205.61,206.53,68720.0,191.8232,192.652,191.4601,192.3168,68720.0
2021-08-27 10:10:00,206.5,206.85,206.4,206.63,36882.0,192.2888,192.6147,192.1957,192.4099,36882.0
2021-08-27 10:20:00,206.61,206.7,206.21,206.49,44120.0,192.3913,192.4751,192.0188,192.2795,44120.0
2021-08-27 10:30:00,206.54,206.56,205.79,205.79,33645.0,192.3261,192.3447,191.6277,191.6277,33645.0
2021-08-27 10:40:00,205.82,205.9,205.46,205.8,41118.0,191.6556,191.7301,191.3204,191.637,41118.0
2021-08-27 10:50:00,205.79,206.06,205.7,205.72,48363.0,191.6277,191.8791,191.5439,191.5625,48363.0
2021-08-27 11:00:00,205.73,205.82,205.4,205.79,55322.0,191.5718,191.6556,191.2645,191.6277,55322.0
2021-08-27 11:10:00,205.76,205.96,205.63,205.85,67874.0,191.5997,191.786,191.4787,191.6836,67874.0
2021-08-27 11:20:00,205.89,206.26,205.78,205.94,48659.0,191.7208,192.0653,191.6184,191.7674,48659.0
2021-08-27 11:30:00,205.97,206.1,205.86,206.1,32506.0,191.7953,191.9163,191.6929,191.9163,32506.0
2021-08-27 11:40:00,206.09,206.19,205.95,206.0,31710.0,191.907,192.0002,191.7767,191.8232,31710.0
2021-08-27 11:50:00,205.99,206.1,205.83,205.86,41466.0,191.8139,191.9163,191.6649,191.6929,41466.0
2021-08-27 12:00:00,205.91,206.18,205.88,206.08,38109.0,191.7394,191.9908,191.7115,191.8977,38109.0
2021-08-27 12:10:00,206.1,206.13,205.89,205.9,22350.0,191.9163,191.9443,191.7208,191.7301,22350.0
2021-08-27 12:20:00,205.85,206.06,205.81,205.94,44856.0,191.6836,191.8791,191.6463,191.7674,44856.0
2021-08-27 12:30:00,205.9,206.55,205.9,206.47,39770.0,191.7301,192.3354,191.7301,192.2609,39770.0
2021-08-27 12:40:00,206.47,206.72,206.42,206.65,27449.0,192.2609,192.4937,192.2143,192.4285,27449.0
2021-08-27 12:50:00,206.65,206.76,206.53,206.76,34055.0,192.4285,192.5309,192.3168,192.5309,34055.0
2021-08-27 13:00:00,206.74,206.92,206.62,206.83,24742.0,192.5123,192.6799,192.4006,192.5961,24742.0
2021-08-27 13:10:00,206.84,206.96,206.84,206.92,19971.0,192.6054,192.7172,192.6054,192.6799,19971.0
2021-08-27 13:20:00,206.94,206.97,206.76,206.76,17517.0,192.6985,192.7265,192.5309,192.5309,17517.0
2021-08-27 13:30:00,206.77,207.14,206.76,207.12,26248.0,192.5402,192.8848,192.5309,192.8662,26248.0
2021-08-27 13:40:00,207.09,207.21,207.02,207.11,23743.0,192.8382,192.95,192.773,192.8568,23743.0
2021-08-27 13:50:00,207.14,207.36,207.12,207.27,26896.0,192.8848,193.0896,192.8662,193.0058,26896.0
2021-08-27 14:00:00,207.27,207.32,207.07,207.32,31976.0,193.0058,193.0524,192.8196,193.0524,31976.0
2021-08-27 14:10:00,207.28,207.53,207.27,207.53,30454.0,193.0151,193.2479,193.0058,193.2479,30454.0
2021-08-27 14:20:00,207.53,207.53,207.19,207.43,33696.0,193.2479,193.2479,192.9313,193.1548,33696.0
2021-08-27 14:30:00,207.44,207.46,207.25,207.28,33051.0,193.1641,193.1828,192.9872,193.0151,33051.0
2021-08-27 14:40:00,207.29,207.46,207.19,207.23,32289.0,193.0245,193.1828,192.9313,192.9686,32289.0
2021-08-27 14:50:00,207.21,207.21,206.91,206.92,33558.0,192.95,192.95,192.6706,192.6799,33558.0
2021-08-27 15:00:00,206.94,206.96,206.8,206.89,32204.0,192.6985,192.7172,192.5682,192.652,32204.0
2021-08-27 15:10:00,206.9,207.22,206.9,207.05,40359.0,192.6613,192.9593,192.6613,192.801,40359.0
2021-08-27 15:20:00,207.04,207.13,206.78,206.83,35134.0,192.7917,192.8755,192.5496,192.5961,35134.0
2021-08-27 15:30:00,206.81,206.89,206.62,206.73,49820.0,192.5775,192.652,192.4006,192.503,49820.0
2021-08-27 15:40:00,206.74,206.86,206.5,206.53,96096.0,192.5123,192.624,192.2888,192.3168,96096.0
2021-08-27 15:50:00,206.55,206.59,205.59,205.9,297513.0,192.3354,192.3726,191.4414,191.7301,297513.0
2021-08-30 09:30:00,208.45,209.31,207.75,209.31,156310.0,194.1046,194.9054,193.4528,194.9054,156310.0
2021-08-30 09:40:00,209.2,209.41,208.0,208.23,88706.0,194.803,194.9986,193.6856,193.8998,88706.0
2021-08-30 09:50:00,208.18,209.21,208.05,208.95,83973.0,193.8532,194.8123,193.7322,194.5702,83973.0
2021-08-30 10:00:00,208.99,209.09,207.83,208.14,94407.0,194.6075,194.7006,193.5273,193.816,94407.0
2021-08-30 10:10:00,208.04,208.62,207.92,208.0,62992.0,193.7228,194.2629,193.6111,193.6856,62992.0
2021-08-30 10:20:00,208.0,208.32,207.83,208.32,70350.0,193.6856,193.9836,193.5273,193.9836,70350.0
2021-08-30 10:30:00,208.33,208.69,208.01,208.38,70245.0,193.9929,194.3281,193.6949,194.0394,70245.0
2021-08-30 10:40:00,208.38,208.52,207.98,208.28,54536.0,194.0394,194.1698,193.667,193.9463,54536.0
2021-08-30 10:50:00,208.24,208.25,207.65,208.01,73601.0,193.9091,193.9184,193.3597,193.6949,73601.0
2021-08-30 11:00:00,208.03,208.06,207.59,207.74,52027.0,193.7135,193.7415,193.3038,193.4435,52027.0
2021-08-30 11:10:00,207.8,208.0,207.65,207.74,38475.0,193.4994,193.6856,193.3597,193.4435,38475.0
2021-08-30 11:20:00,207.71,207.75,207.31,207.45,48821.0,193.4155,193.4528,193.0431,193.1734,48821.0
2021-08-30 11:30:00,207.45,207.69,207.45,207.51,41567.0,193.1734,193.3969,193.1734,193.2293,41567.0
2021-08-30 11:40:00,207.53,207.81,207.42,207.64,38152.0,193.2479,193.5087,193.1455,193.3504,38152.0
2021-08-30 11:50:00,207.62,207.64,207.18,207.27,39213.0,193.3317,193.3504,192.922,193.0058,39213.0
2021-08-30 12:00:00,207.29,207.62,207.26,207.44,33427.0,193.0245,193.3317,192.9965,193.1641,33427.0
2021-08-30 12:10:00,207.46,207.58,207.25,207.28,24520.0,193.1828,193.2945,192.9872,193.0151,24520.0
2021-08-30 12:20:00,207.28,207.4,207.06,207.06,60573.0,193.0151,193.1269,192.8103,192.8103,60573.0
2021-08-30 12:30:00,207.05,207.07,206.89,206.96,29014.0,192.801,192.8196,192.652,192.7172,29014.0
2021-08-30 12:40:00,206.98,207.01,206.87,206.97,22813.0,192.7358,192.7637,192.6334,192.7265,22813.0
2021-08-30 12:50:00,206.97,207.08,206.75,206.88,25557.0,192.7265,192.8289,192.5216,192.6427,25557.0
2021-08-30 13:00:00,206.9,207.09,206.7,206.76,29352.0,192.6613,192.8382,192.4751,192.5309,29352.0
2021-08-30 13:10:00,206.74,206.88,206.53,206.57,44240.0,192.5123,192.6427,192.3168,192.354,44240.0
2021-08-30 13:20:00,206.59,206.6,206.31,206.45,23640.0,192.3726,192.3819,192.1119,192.2423,23640.0
2021-08-30 13:30:00,206.46,206.51,206.21,206.33,32230.0,192.2516,192.2981,192.0188,192.1305,32230.0
2021-08-30 13:40:00,206.35,206.53,206.29,206.52,29140.0,192.1491,192.3168,192.0933,192.3074,29140.0
2021-08-30 13:50:00,206.51,206.65,206.46,206.58,27270.0,192.2981,192.4285,192.2516,192.3633,27270.0
2021-08-30 14:00:00,206.58,206.87,206.53,206.83,29486.0,192.3633,192.6334,192.3168,192.5961,29486.0
2021-08-30 14:10:00,206.83,206.84,206.47,206.47,29933.0,192.5961,192.6054,192.2609,192.2609,29933.0
2021-08-30 14:20:00,206.49,206.55,206.45,206.5,26513.0,192.2795,192.3354,192.2423,192.2888,26513.0
2021-08-30 14:30:00,206.49,206.51,206.35,206.46,30137.0,192.2795,192.2981,192.1491,192.2516,30137.0
2021-08-30 14:40:00,206.46,206.56,206.43,206.46,28455.0,192.2516,192.3447,192.2236,192.2516,28455.0
2021-08-30 14:50:00,206.45,206.46,206.26,206.31,44552.0,192.2423,192.2516,192.0653,192.1119,44552.0
2021-08-30 15:00:00,206.36,206.4,205.98,206.09,110425.0,192.1585,192.1957,191.8046,191.907,110425.0
2021-08-30 15:10:00,206.06,206.08,205.65,205.78,84001.0,191.8791,191.8977,191.4973,191.6184,84001.0
2021-08-30 15:20:00,205.8,206.29,205.78,206.1,66942.0,191.637,192.0933,191.6184,191.9163,66942.0
2021-08-30 15:30:00,206.16,206.23,205.42,205.43,122064.0,191.9722,192.0374,191.2831,191.2925,122064.0
2021-08-30 15:40:00,205.44,205.71,205.17,205.31,132176.0,191.3018,191.5532,191.0503,191.1807,132176.0
2021-08-30 15:50:00,205.33,205.38,204.89,205.01,361148.0,191.1993,191.2459,190.7896,190.9014,361148.0
2021-08-31 09:30:00,206.37,206.59,204.99,205.18,120604.0,192.1678,192.3726,190.8827,191.0597,120604.0
2021-08-31 09:40:00,205.22,205.56,204.78,205.12,48743.0,191.0969,191.4135,190.6872,191.0038,48743.0
2021-08-31 09:50:00,205.13,205.95,204.88,205.6,65133.0,191.0131,191.7767,190.7803,191.4508,65133.0
2021-08-31 10:00:00,205.55,205.88,205.23,205.46,72727.0,191.4042,191.7115,191.1062,191.3204,72727.0
2021-08-31 10:10:00,205.41,205.49,204.35,204.44,70194.0,191.2738,191.3483,190.2868,190.3706,70194.0
2021-08-31 10:20:00,204.47,204.74,203.88,204.61,70334.0,190.3985,190.6499,189.8491,190.5289,70334.0
2021-08-31 10:30:00,204.58,204.95,204.35,204.79,46188.0,190.501,190.8455,190.2868,190.6965,46188.0
2021-08-31 10:40:00,204.88,205.24,204.61,205.07,45369.0,190.7803,191.1155,190.5289,190.9572,45369.0
2021-08-31 10:50:00,205.04,205.08,204.53,204.98,51661.0,190.9293,190.9665,190.4544,190.8734,51661.0
2021-08-31 11:00:00,204.95,204.95,204.55,204.85,26603.0,190.8455,190.8455,190.473,190.7524,26603.0
2021-08-31 11:10:00,204.86,204.94,204.66,204.72,35673.0,190.7617,190.8362,190.5754,190.6313,35673.0
2021-08-31 11:20:00,204.76,204.86,204.43,204.67,33267.0,190.6686,190.7617,190.3613,190.5848,33267.0
2021-08-31 11:30:00,204.66,205.11,204.61,205.07,38600.0,190.5754,190.9945,190.5289,190.9572,38600.0
2021-08-31 11:40:00,205.04,205.33,204.98,205.26,33755.0,190.9293,191.1993,190.8734,191.1342,33755.0
2021-08-31 11:50:00,205.27,205.31,204.98,205.14,27873.0,191.1435,191.1807,190.8734,191.0224,27873.0
2021-08-31 12:00:00,205.14,205.17,204.88,204.9,20380.0,191.0224,191.0503,190.7803,190.7989,20380.0
2021-08-31 12:10:00,204.9,205.22,204.79,205.22,27686.0,190.7989,191.0969,190.6965,191.0969,27686.0
2021-08-31 12:20:00,205.19,205.24,204.92,205.03,22008.0,191.069,191.1155,190.8176,190.92,22008.0
2021-08-31 12:30:00,205.01,205.27,204.86,205.09,24126.0,190.9014,191.1435,190.7617,190.9759,24126.0
2021-08-31 12:40:00,205.1,205.22,204.98,205.02,19291.0,190.9852,191.0969,190.8734,190.9107,19291.0
2021-08-31 12:50:00,205.02,205.11,204.85,204.91,20791.0,190.9107,190.9945,190.7524,190.8082,20791.0
2021-08-31 13:00:00,204.91,204.92,204.73,204.73,19906.0,190.8082,190.8176,190.6406,190.6406,19906.0
2021-08-31 13:10:00,204.75,204.82,204.56,204.61,24463.0,190.6593,190.7244,190.4823,190.5289,24463.0
2021-08-31 13:20:00,204.63,204.69,204.41,204.57,27940.0,190.5475,190.6034,190.3427,190.4916,27940.0
2021-08-31 13:30:00,204.56,204.66,204.41,204.56,28311.0,190.4823,190.5754,190.3427,190.4823,28311.0
2021-08-31 13:40:00,204.56,204.69,204.53,204.56,24980.0,190.4823,190.6034,190.4544,190.4823,24980.0
2021-08-31 13:50:00,204.56,204.61,204.45,204.5,25680.0,190.4823,190.5289,190.3799,190.4265,25680.0
2021-08-31 14:00:00,204.5,204.71,204.46,204.65,35194.0,190.4265,190.622,190.3892,190.5661,35194.0
2021-08-31 14:10:00,204.67,204.8,204.42,204.49,30726.0,190.5848,190.7058,190.352,190.4171,30726.0
2021-08-31 14:20:00,204.49,204.49,204.14,204.18,33298.0,190.4171,190.4171,190.0912,190.1285,33298.0
2021-08-31 14:30:00,204.18,204.34,203.9,203.9,38896.0,190.1285,190.2775,189.8678,189.8678,38896.0
2021-08-31 14:40:00,203.9,204.03,203.79,203.79,34288.0,189.8678,189.9888,189.7653,189.7653,34288.0
2021-08-31 14:50:00,203.78,204.14,203.78,204.13,46256.0,189.756,190.0912,189.756,190.0819,46256.0
2021-08-31 15:00:00,204.1,204.1,203.75,203.79,43454.0,190.054,190.054,189.7281,189.7653,43454.0
2021-08-31 15:10:00,203.78,203.79,203.46,203.56,51406.0,189.756,189.7653,189.458,189.5511,51406.0
2021-08-31 15:20:00,203.56,203.65,203.32,203.53,67286.0,189.5511,189.635,189.3277,189.5232,67286.0
2021-08-31 15:30:00,203.51,204.08,203.39,203.95,82323.0,189.5046,190.0354,189.3928,189.9143,82323.0
2021-08-31 15:40:00,203.95,204.18,203.75,204.1,111160.0,189.9143,190.1285,189.7281,190.054,111160.0
2021-08-31 15:50:00,204.12,204.13,203.7,203.76,335714.0,190.0726,190.0819,189.6815,189.7374,335714.0
2021-09-01 09:30:00,204.55,205.04,203.88,204.28,122438.0,190.473,190.9293,189.8491,190.2216,122438.0
2021-09-01 09:40:00,204.19,204.23,203.61,203.92,52706.0,190.1378,190.175,189.5977,189.8864,52706.0
2021-09-01 09:50:00,203.96,204.14,203.03,203.21,48739.0,189.9236,190.0912,189.0576,189.2252,48739.0
2021-09-01 10:00:00,203.26,203.39,202.36,202.53,59013.0,189.2718,189.3928,188.4337,188.592,59013.0
2021-09-01 10:10:00,202.53,202.85,201.9,202.1,58203.0,188.592,188.89,188.0054,188.1916,58203.0
2021-09-01 10:20:00,202.03,202.28,201.55,201.81,62773.0,188.1264,188.3592,187.6795,187.9216,62773.0
2021-09-01 10:30:00,201.86,203.05,201.77,202.97,45890.0,187.9681,189.0762,187.8843,189.0018,45890.0
2021-09-01 10:40:00,202.96,203.5,202.84,203.26,49689.0,188.9924,189.4953,188.8807,189.2718,49689.0
2021-09-01 10:50:00,203.24,203.5,203.08,203.46,32705.0,189.2532,189.4953,189.1042,189.458,32705.0
2021-09-01 11:00:00,203.43,203.48,202.94,203.2,35876.0,189.4301,189.4767,188.9738,189.2159,35876.0
2021-09-01 11:10:00,203.2,203.33,202.41,202.55,35604.0,189.2159,189.337,188.4803,188.6107,35604.0
2021-09-01 11:20:00,202.55,202.73,202.18,202.67,35893.0,188.6107,188.7783,188.2661,188.7224,35893.0
2021-09-01 11:30:00,202.74,202.96,202.64,202.73,24057.0,188.7876,188.9924,188.6945,188.7783,24057.0
2021-09-01 11:40:00,202.71,202.87,202.64,202.7,15360.0,188.7596,188.9086,188.6945,188.7503,15360.0
2021-09-01 11:50:00,202.71,202.94,202.71,202.81,26273.0,188.7596,188.9738,188.7596,188.8528,26273.0
2021-09-01 12:00:00,202.84,203.27,202.84,203.06,17946.0,188.8807,189.2811,188.8807,189.0856,17946.0
2021-09-01 12:10:00,203.05,203.18,202.96,203.15,18872.0,189.0762,189.1973,188.9924,189.1694,18872.0
2021-09-01 12:20:00,203.14,203.16,202.85,202.94,34350.0,189.1601,189.1787,188.89,188.9738,34350.0
2021-09-01 12:30:00,202.94,203.08,202.82,203.03,17717.0,188.9738,189.1042,188.8621,189.0576,17717.0
2021-09-01 12:40:00,203.03,203.07,202.9,202.95,45998.0,189.0576,189.0949,188.9366,188.9831,45998.0
2021-09-01 12:50:00,202.93,203.35,202.87,203.17,32212.0,188.9645,189.3556,188.9086,189.188,32212.0
2021-09-01 13:00:00,203.18,203.22,203.11,203.17,21566.0,189.1973,189.2345,189.1321,189.188,21566.0
2021-09-01 13:10:00,203.17,203.21,203.01,203.04,21056.0,189.188,189.2252,189.039,189.0669,21056.0
2021-09-01 13:20:00,203.08,203.28,203.02,203.28,44342.0,189.1042,189.2904,189.0483,189.2904,44342.0
2021-09-01 13:30:00,203.24,203.45,203.18,203.25,49810.0,189.2532,189.4487,189.1973,189.2625,49810.0
2021-09-01 13:40:00,203.27,203.5,203.24,203.47,49243.0,189.2811,189.4953,189.2532,189.4673,49243.0
2021-09-01 13:50:00,203.47,203.55,203.36,203.42,29080.0,189.4673,189.5418,189.3649,189.4208,29080.0
2021-09-01 14:00:00,203.45,203.71,203.42,203.71,28918.0,189.4487,189.6908,189.4208,189.6908,28918.0
2021-09-01 14:10:00,203.67,203.75,203.66,203.69,33433.0,189.6536,189.7281,189.6443,189.6722,33433.0
2021-09-01 14:20:00,203.65,203.96,203.6,203.81,37991.0,189.635,189.9236,189.5884,189.7839,37991.0
2021-09-01 14:30:00,203.81,203.87,203.7,203.73,33291.0,189.7839,189.8398,189.6815,189.7094,33291.0
2021-09-01 14:40:00,203.77,203.82,203.68,203.72,28356.0,189.7467,189.7933,189.6629,189.7001,28356.0
2021-09-01 14:50:00,203.71,203.79,203.65,203.72,36395.0,189.6908,189.7653,189.635,189.7001,36395.0
2021-09-01 15:00:00,203.72,203.72,203.34,203.66,25222.0,189.7001,189.7001,189.3463,189.6443,25222.0
2021-09-01 15:10:00,203.64,203.78,203.62,203.73,24856.0,189.6256,189.756,189.607,189.7094,24856.0
2021-09-01 15:20:00,203.73,203.86,203.67,203.76,29060.0,189.7094,189.8305,189.6536,189.7374,29060.0
2021-09-01 15:30:00,203.76,203.76,203.42,203.59,59765.0,189.7374,189.7374,189.4208,189.5791,59765.0
2021-09-01 15:40:00,203.58,203.71,203.35,203.37,72827.0,189.5698,189.6908,189.3556,189.3742,72827.0
2021-09-01 15:50:00,203.31,203.47,203.22,203.45,175888.0,189.3184,189.4673,189.2345,189.4487,175888.0
2021-09-02 09:30:00,203.77,204.85,203.7,203.88,96602.0,189.7467,190.7524,189.6815,189.8491,96602.0
2021-09-02 09:40:00,203.88,204.75,203.75,204.03,44010.0,189.8491,190.6593,189.7281,189.9888,44010.0
2021-09-02 09:50:00,204.03,204.41,203.72,204.41,39247.0,189.9888,190.3427,189.7001,190.3427,39247.0
2021-09-02 10:00:00,204.48,205.88,204.4,205.53,97386.0,190.4078,191.7115,190.3333,191.3856,97386.0
2021-09-02 10:10:00,205.53,205.96,204.96,205.8,78941.0,191.3856,191.786,190.8548,191.637,78941.0
2021-09-02 10:20:00,205.8,206.32,205.68,206.13,40481.0,191.637,192.1212,191.5253,191.9443,40481.0
2021-09-02 10:30:00,206.11,206.34,205.33,205.66,34153.0,191.9257,192.1398,191.1993,191.5066,34153.0
2021-09-02 10:40:00,205.68,205.84,205.47,205.66,23903.0,191.5253,191.6742,191.3297,191.5066,23903.0
2021-09-02 10:50:00,205.67,205.81,205.42,205.72,22485.0,191.5159,191.6463,191.2831,191.5625,22485.0
2021-09-02 11:00:00,205.76,205.9,205.28,205.39,25124.0,191.5997,191.7301,191.1528,191.2552,25124.0
2021-09-02 11:10:00,205.36,205.89,205.36,205.67,23895.0,191.2273,191.7208,191.2273,191.5159,23895.0
2021-09-02 11:20:00,205.67,205.93,205.65,205.72,22562.0,191.5159,191.758,191.4973,191.5625,22562.0
2021-09-02 11:30:00,205.74,206.28,205.71,206.24,43925.0,191.5811,192.084,191.5532,192.0467,43925.0
2021-09-02 11:40:00,206.26,206.56,206.21,206.53,32843.0,192.0653,192.3447,192.0188,192.3168,32843.0
2021-09-02 11:50:00,206.54,206.63,206.3,206.37,34341.0,192.3261,192.4099,192.1026,192.1678,34341.0
2021-09-02 12:00:00,206.37,206.5,206.21,206.25,26081.0,192.1678,192.2888,192.0188,192.056,26081.0
2021-09-02 12:10:00,206.25,206.25,206.1,206.13,17119.0,192.056,192.056,191.9163,191.9443,17119.0
2021-09-02 12:20:00,206.16,206.25,206.1,206.22,22431.0,191.9722,192.056,191.9163,192.0281,22431.0
2021-09-02 12:30:00,206.19,206.22,206.13,206.17,20255.0,192.0002,192.0281,191.9443,191.9815,20255.0
2021-09-02 12:40:00,206.18,206.21,205.96,206.09,17737.0,191.9908,192.0188,191.786,191.907,17737.0
2021-09-02 12:50:00,206.08,206.35,206.07,206.27,26859.0,191.8977,192.1491,191.8884,192.0746,26859.0
2021-09-02 13:00:00,206.27,206.32,205.94,206.03,22000.0,192.0746,192.1212,191.7674,191.8512,22000.0
2021-09-02 13:10:00,206.07,206.07,205.76,205.76,22364.0,191.8884,191.8884,191.5997,191.5997,22364.0
2021-09-02 13:20:00,205.76,205.8,205.51,205.57,40116.0,191.5997,191.637,191.367,191.4228,40116.0
2021-09-02 13:30:00,205.62,205.9,205.5,205.85,30962.0,191.4694,191.7301,191.3576,191.6836,30962.0
2021-09-02 13:40:00,205.83,205.92,205.64,205.75,22418.0,191.6649,191.7487,191.488,191.5904,22418.0
2021-09-02 13:50:00,205.71,205.9,205.69,205.87,23322.0,191.5532,191.7301,191.5346,191.7022,23322.0
2021-09-02 14:00:00,205.84,206.0,205.77,206.0,19811.0,191.6742,191.8232,191.6091,191.8232,19811.0
2021-09-02 14:10:00,205.97,206.2,205.89,205.99,20936.0,191.7953,192.0095,191.7208,191.8139,20936.0
2021-09-02 14:20:00,206.01,206.11,205.93,206.0,16657.0,191.8325,191.9257,191.758,191.8232,16657.0
2021-09-02 14:30:00,206.0,206.17,205.95,206.04,21245.0,191.8232,191.9815,191.7767,191.8605,21245.0
2021-09-02 14:40:00,206.03,206.22,205.96,206.21,19369.0,191.8512,192.0281,191.786,192.0188,19369.0
2021-09-02 14:50:00,206.22,206.3,206.16,206.28,25352.0,192.0281,192.1026,191.9722,192.084,25352.0
2021-09-02 15:00:00,206.3,206.31,206.09,206.11,27126.0,192.1026,192.1119,191.907,191.9257,27126.0
2021-09-02 15:10:00,206.12,206.28,205.93,206.27,30970.0,191.935,192.084,191.758,192.0746,30970.0
2021-09-02 15:20:00,206.28,206.36,206.19,206.25,21255.0,192.084,192.1585,192.0002,192.056,21255.0
2021-09-02 15:30:00,206.27,206.32,206.04,206.2,37041.0,192.0746,192.1212,191.8605,192.0095,37041.0
2021-09-02 15:40:00,206.23,206.25,205.9,205.96,55319.0,192.0374,192.056,191.7301,191.786,55319.0
2021-09-02 15:50:00,205.98,206.37,205.94,206.21,143423.0,191.8046,192.1678,191.7674,192.0188,143423.0
2021-09-03 09:30:00,204.9,206.22,204.15,204.8,77727.0,190.7989,192.0281,190.1005,190.7058,77727.0
2021-09-03 09:40:00,204.76,205.02,204.18,204.91,42281.0,190.6686,190.9107,190.1285,190.8082,42281.0
2021-09-03 09:50:00,204.83,205.65,204.55,205.31,33762.0,190.7337,191.4973,190.473,191.1807,33762.0
2021-09-03 10:00:00,205.35,205.39,204.56,204.81,50985.0,191.218,191.2552,190.4823,190.7151,50985.0
2021-09-03 10:10:00,204.79,204.97,204.39,204.97,22419.0,190.6965,190.8641,190.324,190.8641,22419.0
2021-09-03 10:20:00,204.97,205.32,204.74,205.3,25519.0,190.8641,191.19,190.6499,191.1714,25519.0
2021-09-03 10:30:00,205.3,206.05,205.03,205.77,31741.0,191.1714,191.8698,190.92,191.6091,31741.0
2021-09-03 10:40:00,205.67,205.94,205.4,205.91,22647.0,191.5159,191.7674,191.2645,191.7394,22647.0
2021-09-03 10:50:00,205.86,206.03,205.66,205.87,42635.0,191.6929,191.8512,191.5066,191.7022,42635.0
2021-09-03 11:00:00,205.83,206.04,205.61,206.03,20565.0,191.6649,191.8605,191.4601,191.8512,20565.0
2021-09-03 11:10:00,206.05,206.26,205.95,206.11,29639.0,191.8698,192.0653,191.7767,191.9257,29639.0
2021-09-03 11:20:00,206.1,206.19,205.96,206.14,19027.0,191.9163,192.0002,191.786,191.9536,19027.0
2021-09-03 11:30:00,206.13,206.47,206.12,206.18,39505.0,191.9443,192.2609,191.935,191.9908,39505.0
2021-09-03 11:40:00,206.19,206.42,206.1,206.38,23007.0,192.0002,192.2143,191.9163,192.1771,23007.0
2021-09-03 11:50:00,206.39,206.42,206.05,206.17,21668.0,192.1864,192.2143,191.8698,191.9815,21668.0
2021-09-03 12:00:00,206.17,206.2,205.88,206.2,26237.0,191.9815,192.0095,191.7115,192.0095,26237.0
2021-09-03 12:10:00,206.19,206.23,205.65,205.67,20742.0,192.0002,192.0374,191.4973,191.5159,20742.0
2021-09-03 12:20:00,205.66,206.21,205.66,206.19,21108.0,191.5066,192.0188,191.5066,192.0002,21108.0
2021-09-03 12:30:00,206.19,206.22,205.95,206.17,19304.0,192.0002,192.0281,191.7767,191.9815,19304.0
2021-09-03 12:40:00,206.2,206.5,206.18,206.34,26283.0,192.0095,192.2888,191.9908,192.1398,26283.0
2021-09-03 12:50:00,206.31,206.55,206.31,206.52,18029.0,192.1119,192.3354,192.1119,192.3074,18029.0
2021-09-03 13:00:00,206.51,206.69,206.48,206.59,19906.0,192.2981,192.4657,192.2702,192.3726,19906.0
2021-09-03 13:10:00,206.57,206.68,206.49,206.65,18626.0,192.354,192.4564,192.2795,192.4285,18626.0
2021-09-03 13:20:00,206.65,206.71,206.54,206.63,17848.0,192.4285,192.4844,192.3261,192.4099,17848.0
2021-09-03 13:30:00,206.63,206.75,206.54,206.55,14348.0,192.4099,192.5216,192.3261,192.3354,14348.0
2021-09-03 13:40:00,206.53,206.8,206.53,206.72,17600.0,192.3168,192.5682,192.3168,192.4937,17600.0
2021-09-03 13:50:00,206.72,206.72,206.54,206.68,15688.0,192.4937,192.4937,192.3261,192.4564,15688.0
2021-09-03 14:00:00,206.72,206.76,206.6,206.6,14292.0,192.4937,192.5309,192.3819,192.3819,14292.0
2021-09-03 14:10:00,206.62,206.62,206.47,206.47,15719.0,192.4006,192.4006,192.2609,192.2609,15719.0
2021-09-03 14:20:00,206.48,206.65,206.44,206.64,24280.0,192.2702,192.4285,192.2329,192.4192,24280.0
2021-09-03 14:30:00,206.61,206.82,206.55,206.81,17414.0,192.3913,192.5868,192.3354,192.5775,17414.0
2021-09-03 14:40:00,206.81,206.83,206.69,206.7,17309.0,192.5775,192.5961,192.4657,192.4751,17309.0
2021-09-03 14:50:00,206.7,206.72,206.45,206.48,36142.0,192.4751,192.4937,192.2423,192.2702,36142.0
2021-09-03 15:00:00,206.46,206.51,206.18,206.27,21023.0,192.2516,192.2981,191.9908,192.0746,21023.0
2021-09-03 15:10:00,206.29,206.34,206.03,206.19,26673.0,192.0933,192.1398,191.8512,192.0002,26673.0
2021-09-03 15:20:00,206.17,206.39,206.13,206.32,22762.0,191.9815,192.1864,191.9443,192.1212,22762.0
2021-09-03 15:30:00,206.33,206.56,206.28,206.29,35954.0,192.1305,192.3447,192.084,192.0933,35954.0
2021-09-03 15:40:00,206.31,206.35,205.97,206.13,45675.0,192.1119,192.1491,191.7953,191.9443,45675.0
2021-09-03 15:50:00,206.15,206.47,205.92,206.02,192726.0,191.9629,192.2609,191.7487,191.8419,192726.0
2021-09-07 09:30:00,205.7,207.24,205.66,205.9,92564.0,191.5439,192.9779,191.5066,191.7301,92564.0
2021-09-07 09:40:00,205.79,206.34,205.54,206.12,52316.0,191.6277,192.1398,191.3949,191.935,52316.0
2021-09-07 09:50:00,206.01,206.01,205.42,205.91,39007.0,191.8325,191.8325,191.2831,191.7394,39007.0
2021-09-07 10:00:00,205.93,206.47,205.51,205.73,50961.0,191.758,192.2609,191.367,191.5718,50961.0
2021-09-07 10:10:00,205.72,205.99,204.9,205.72,55299.0,191.5625,191.8139,190.7989,191.5625,55299.0
2021-09-07 10:20:00,205.72,206.32,205.72,205.96,52863.0,191.5625,192.1212,191.5625,191.786,52863.0
2021-09-07 10:30:00,205.92,205.92,205.18,205.46,41010.0,191.7487,191.7487,191.0597,191.3204,41010.0
2021-09-07 10:40:00,205.43,206.12,205.31,206.07,39006.0,191.2925,191.935,191.1807,191.8884,39006.0
2021-09-07 10:50:00,206.08,206.28,205.87,206.06,33251.0,191.8977,192.084,191.7022,191.8791,33251.0
2021-09-07 11:00:00,206.1,206.29,205.79,206.13,25326.0,191.9163,192.0933,191.6277,191.9443,25326.0
2021-09-07 11:10:00,206.13,206.51,206.03,206.49,30020.0,191.9443,192.2981,191.8512,192.2795,30020.0
2021-09-07 11:20:00,206.45,206.47,205.9,206.29,20143.0,192.2423,192.2609,191.7301,192.0933,20143.0
2021-09-07 11:30:00,206.29,206.72,206.23,206.66,21635.0,192.0933,192.4937,192.0374,192.4378,21635.0
2021-09-07 11:40:00,206.66,206.75,206.33,206.39,26660.0,192.4378,192.5216,192.1305,192.1864,26660.0
2021-09-07 11:50:00,206.39,206.46,206.11,206.33,20178.0,192.1864,192.2516,191.9257,192.1305,20178.0
2021-09-07 12:00:00,206.28,206.58,206.21,206.5,33190.0,192.084,192.3633,192.0188,192.2888,33190.0
2021-09-07 12:10:00,206.48,206.64,206.31,206.56,17414.0,192.2702,192.4192,192.1119,192.3447,17414.0
2021-09-07 12:20:00,206.55,206.59,206.35,206.42,20372.0,192.3354,192.3726,192.1491,192.2143,20372.0
2021-09-07 12:30:00,206.46,206.48,206.18,206.22,18934.0,192.2516,192.2702,191.9908,192.0281,18934.0
2021-09-07 12:40:00,206.23,206.6,206.15,206.52,20181.0,192.0374,192.3819,191.9629,192.3074,20181.0
2021-09-07 12:50:00,206.53,206.71,206.53,206.7,19244.0,192.3168,192.4844,192.3168,192.4751,19244.0
2021-09-07 13:00:00,206.69,207.06,206.66,206.7,37137.0,192.4657,192.8103,192.4378,192.4751,37137.0
2021-09-07 13:10:00,206.7,206.73,206.59,206.71,19680.0,192.4751,192.503,192.3726,192.4844,19680.0
2021-09-07 13:20:00,206.72,206.72,206.2,206.2,30305.0,192.4937,192.4937,192.0095,192.0095,30305.0
2021-09-07 13:30:00,206.23,206.39,206.21,206.33,21603.0,192.0374,192.1864,192.0188,192.1305,21603.0
2021-09-07 13:40:00,206.35,206.36,206.16,206.28,18029.0,192.1491,192.1585,191.9722,192.084,18029.0
2021-09-07 13:50:00,206.33,206.51,206.25,206.25,19680.0,192.1305,192.2981,192.056,192.056,19680.0
2021-09-07 14:00:00,206.29,206.29,206.06,206.18,18452.0,192.0933,192.0933,191.8791,191.9908,18452.0
2021-09-07 14:10:00,206.25,206.34,206.17,206.3,15299.0,192.056,192.1398,191.9815,192.1026,15299.0
2021-09-07 14:20:00,206.3,206.36,206.23,206.27,18286.0,192.1026,192.1585,192.0374,192.0746,18286.0
2021-09-07 14:30:00,206.3,206.32,206.02,206.05,26881.0,192.1026,192.1212,191.8419,191.8698,26881.0
2021-09-07 14:40:00,206.05,206.22,206.02,206.22,22384.0,191.8698,192.0281,191.8419,192.0281,22384.0
2021-09-07 14:50:00,206.21,206.44,206.16,206.43,33352.0,192.0188,192.2329,191.9722,192.2236,33352.0
2021-09-07 15:00:00,206.41,206.52,206.3,206.52,22619.0,192.205,192.3074,192.1026,192.3074,22619.0
2021-09-07 15:10:00,206.52,206.55,206.26,206.31,22546.0,192.3074,192.3354,192.0653,192.1119,22546.0
2021-09-07 15:20:00,206.31,206.44,206.16,206.17,54139.0,192.1119,192.2329,191.9722,191.9815,54139.0
2021-09-07 15:30:00,206.17,206.19,205.83,205.89,84143.0,191.9815,192.0002,191.6649,191.7208,84143.0
2021-09-07 15:40:00,205.9,205.91,205.06,205.08,101015.0,191.7301,191.7394,190.9479,190.9665,101015.0
2021-09-07 15:50:00,205.0,205.18,204.91,205.15,220368.0,190.892,191.0597,190.8082,191.0317,220368.0
2021-09-08 09:30:00,204.35,204.4,202.95,203.66,133469.0,190.2868,190.3333,188.9831,189.6443,133469.0
2021-09-08 09:40:00,203.66,204.05,203.3,203.3,65232.0,189.6443,190.0074,189.309,189.309,65232.0
2021-09-08 09:50:00,203.38,204.08,203.1,203.64,62725.0,189.3835,190.0354,189.1228,189.6256,62725.0
2021-09-08 10:00:00,203.6,203.97,203.37,203.72,79381.0,189.5884,189.9329,189.3742,189.7001,79381.0
2021-09-08 10:10:00,203.73,203.92,203.43,203.73,44530.0,189.7094,189.8864,189.4301,189.7094,44530.0
2021-09-08 10:20:00,203.75,204.42,203.43,203.53,47895.0,189.7281,190.352,189.4301,189.5232,47895.0
2021-09-08 10:30:00,203.58,203.69,203.23,203.65,45045.0,189.5698,189.6722,189.2439,189.635,45045.0
2021-09-08 10:40:00,203.69,203.77,202.82,203.26,49635.0,189.6722,189.7467,188.8621,189.2718,49635.0
2021-09-08 10:50:00,203.21,203.5,202.96,203.27,65936.0,189.2252,189.4953,188.9924,189.2811,65936.0
2021-09-08 11:00:00,203.25,203.57,202.85,202.96,48773.0,189.2625,189.5605,188.89,188.9924,48773.0
2021-09-08 11:10:00,202.93,203.17,202.59,202.79,50448.0,188.9645,189.188,188.6479,188.8341,50448.0
2021-09-08 11:20:00,202.78,203.04,202.35,202.38,44010.0,188.8248,189.0669,188.4244,188.4524,44010.0
2021-09-08 11:30:00,202.36,202.38,201.92,202.09,58979.0,188.4337,188.4524,188.024,188.1823,58979.0
2021-09-08 11:40:00,202.11,202.28,201.89,201.92,65630.0,188.2009,188.3592,187.9961,188.024,65630.0
2021-09-08 11:50:00,201.93,201.95,201.5,201.68,74997.0,188.0333,188.0519,187.6329,187.8005,74997.0
2021-09-08 12:00:00,201.68,202.57,201.63,202.37,40834.0,187.8005,188.6293,187.754,188.443,40834.0
2021-09-08 12:10:00,202.4,202.79,202.39,202.58,39648.0,188.471,188.8341,188.4617,188.6386,39648.0
2021-09-08 12:20:00,202.61,203.06,202.61,203.02,40805.0,188.6665,189.0856,188.6665,189.0483,40805.0
2021-09-08 12:30:00,203.02,203.21,202.86,202.88,21372.0,189.0483,189.2252,188.8993,188.9179,21372.0
2021-09-08 12:40:00,202.91,203.09,202.82,202.95,18693.0,188.9459,189.1135,188.8621,188.9831,18693.0
2021-09-08 12:50:00,202.92,203.27,202.9,203.1,27425.0,188.9552,189.2811,188.9366,189.1228,27425.0
2021-09-08 13:00:00,203.08,203.47,203.06,203.23,29794.0,189.1042,189.4673,189.0856,189.2439,29794.0
2021-09-08 13:10:00,203.27,203.28,203.05,203.13,30202.0,189.2811,189.2904,189.0762,189.1507,30202.0
2021-09-08 13:20:00,203.11,203.23,203.0,203.17,50370.0,189.1321,189.2439,189.0297,189.188,50370.0
2021-09-08 13:30:00,203.19,203.22,202.93,203.03,26683.0,189.2066,189.2345,188.9645,189.0576,26683.0
2021-09-08 13:40:00,203.06,203.25,203.05,203.19,27631.0,189.0856,189.2625,189.0762,189.2066,27631.0
2021-09-08 13:50:00,203.19,203.22,203.07,203.08,38475.0,189.2066,189.2345,189.0949,189.1042,38475.0
2021-09-08 14:00:00,203.1,203.36,203.03,203.11,66180.0,189.1228,189.3649,189.0576,189.1321,66180.0
2021-09-08 14:10:00,203.16,203.49,203.08,203.49,45215.0,189.1787,189.486,189.1042,189.486,45215.0
2021-09-08 14:20:00,203.45,203.59,203.34,203.44,53894.0,189.4487,189.5791,189.3463,189.4394,53894.0
2021-09-08 14:30:00,203.41,203.9,203.4,203.82,31102.0,189.4115,189.8678,189.4022,189.7933,31102.0
2021-09-08 14:40:00,203.83,203.93,203.67,203.9,29559.0,189.8026,189.8957,189.6536,189.8678,29559.0
2021-09-08 14:50:00,203.91,204.18,203.76,203.93,65801.0,189.8771,190.1285,189.7374,189.8957,65801.0
2021-09-08 15:00:00,203.96,203.96,203.68,203.77,33780.0,189.9236,189.9236,189.6629,189.7467,33780.0
2021-09-08 15:10:00,203.78,203.85,203.67,203.81,32798.0,189.756,189.8212,189.6536,189.7839,32798.0
2021-09-08 15:20:00,203.82,203.91,203.78,203.84,60823.0,189.7933,189.8771,189.756,189.8119,60823.0
2021-09-08 15:30:00,203.82,203.9,203.57,203.81,103789.0,189.7933,189.8678,189.5605,189.7839,103789.0
2021-09-08 15:40:00,203.81,203.98,203.69,203.82,58703.0,189.7839,189.9422,189.6722,189.7933,58703.0
2021-09-08 15:50:00,203.85,204.14,203.77,204.1,179963.0,189.8212,190.0912,189.7467,190.054,179963.0
2021-09-09 09:30:00,204.47,204.72,203.26,203.38,75109.0,190.3985,190.6313,189.2718,189.3835,75109.0
2021-09-09 09:40:00,203.32,203.82,202.7,203.63,50159.0,189.3277,189.7933,188.7503,189.6163,50159.0
2021-09-09 09:50:00,203.49,203.54,202.88,203.27,46181.0,189.486,189.5325,188.9179,189.2811,46181.0
2021-09-09 10:00:00,203.3,204.0,203.03,203.69,39565.0,189.309,189.9609,189.0576,189.6722,39565.0
2021-09-09 10:10:00,203.71,204.22,203.58,203.72,40635.0,189.6908,190.1657,189.5698,189.7001,40635.0
2021-09-09 10:20:00,203.61,204.26,203.59,204.15,48685.0,189.5977,190.203,189.5791,190.1005,48685.0
2021-09-09 10:30:00,204.27,204.45,203.85,204.24,57595.0,190.2123,190.3799,189.8212,190.1844,57595.0
2021-09-09 10:40:00,204.25,204.47,204.1,204.38,20951.0,190.1937,190.3985,190.054,190.3147,20951.0
2021-09-09 10:50:00,204.38,204.45,203.71,203.74,48354.0,190.3147,190.3799,189.6908,189.7188,48354.0
2021-09-09 11:00:00,203.74,204.04,203.49,203.64,46253.0,189.7188,189.9981,189.486,189.6256,46253.0
2021-09-09 11:10:00,203.61,203.76,203.41,203.5,23460.0,189.5977,189.7374,189.4115,189.4953,23460.0
2021-09-09 11:20:00,203.41,203.53,203.19,203.47,26057.0,189.4115,189.5232,189.2066,189.4673,26057.0
2021-09-09 11:30:00,203.52,203.89,203.41,203.75,18524.0,189.5139,189.8584,189.4115,189.7281,18524.0
2021-09-09 11:40:00,203.71,203.96,203.64,203.91,21815.0,189.6908,189.9236,189.6256,189.8771,21815.0
2021-09-09 11:50:00,203.89,203.89,203.52,203.67,21519.0,189.8584,189.8584,189.5139,189.6536,21519.0
2021-09-09 12:00:00,203.68,203.78,203.34,203.54,29701.0,189.6629,189.756,189.3463,189.5325,29701.0
2021-09-09 12:10:00,203.54,203.92,203.27,203.51,44998.0,189.5325,189.8864,189.2811,189.5046,44998.0
2021-09-09 12:20:00,203.54,203.65,203.31,203.55,23418.0,189.5325,189.635,189.3184,189.5418,23418.0
2021-09-09 12:30:00,203.51,203.56,203.22,203.53,32469.0,189.5046,189.5511,189.2345,189.5232,32469.0
2021-09-09 12:40:00,203.52,203.52,203.36,203.47,19602.0,189.5139,189.5139,189.3649,189.4673,19602.0
2021-09-09 12:50:00,203.47,203.58,203.22,203.22,21968.0,189.4673,189.5698,189.2345,189.2345,21968.0
2021-09-09 13:00:00,203.2,203.32,203.08,203.1,20200.0,189.2159,189.3277,189.1042,189.1228,20200.0
2021-09-09 13:10:00,203.13,203.33,203.11,203.12,23852.0,189.1507,189.337,189.1321,189.1414,23852.0
2021-09-09 13:20:00,203.11,203.11,202.49,202.74,36529.0,189.1321,189.1321,188.5548,188.7876,36529.0
2021-09-09 13:30:00,202.7,202.72,202.5,202.67,21864.0,188.7503,188.769,188.5641,188.7224,21864.0
2021-09-09 13:40:00,202.62,202.82,202.52,202.79,18259.0,188.6758,188.8621,188.5827,188.8341,18259.0
2021-09-09 13:50:00,202.81,202.86,202.69,202.72,14118.0,188.8528,188.8993,188.741,188.769,14118.0
2021-09-09 14:00:00,202.67,202.96,202.54,202.96,18363.0,188.7224,188.9924,188.6013,188.9924,18363.0
2021-09-09 14:10:00,202.93,203.27,202.91,203.24,28034.0,188.9645,189.2811,188.9459,189.2532,28034.0
2021-09-09 14:20:00,203.27,203.5,203.23,203.48,35494.0,189.2811,189.4953,189.2439,189.4767,35494.0
2021-09-09 14:30:00,203.46,203.53,203.22,203.23,32565.0,189.458,189.5232,189.2345,189.2439,32565.0
2021-09-09 14:40:00,203.25,203.49,203.24,203.42,22859.0,189.2625,189.486,189.2532,189.4208,22859.0
2021-09-09 14:50:00,203.45,203.59,203.4,203.5,17308.0,189.4487,189.5791,189.4022,189.4953,17308.0
2021-09-09 15:00:00,203.51,203.55,203.24,203.24,28585.0,189.5046,189.5418,189.2532,189.2532,28585.0
2021-09-09 15:10:00,203.26,203.29,203.06,203.18,31874.0,189.2718,189.2997,189.0856,189.1973,31874.0
2021-09-09 15:20:00,203.2,203.58,203.2,203.51,26853.0,189.2159,189.5698,189.2159,189.5046,26853.0
2021-09-09 15:30:00,203.5,203.77,203.38,203.71,40832.0,189.4953,189.7467,189.3835,189.6908,40832.0
2021-09-09 15:40:00,203.67,203.9,203.26,203.26,63987.0,189.6536,189.8678,189.2718,189.2718,63987.0
2021-09-09 15:50:00,203.25,203.32,202.87,203.05,143145.0,189.2625,189.3277,188.9086,189.0762,143145.0
2021-09-10 09:30:00,204.78,206.29,204.31,205.13,140289.0,190.6872,192.0933,190.2495,191.0131,140289.0
2021-09-10 09:40:00,205.09,205.42,204.57,205.11,68558.0,190.9759,191.2831,190.4916,190.9945,68558.0
2021-09-10 09:50:00,205.05,205.4,204.57,205.28,28848.0,190.9386,191.2645,190.4916,191.1528,28848.0
2021-09-10 10:00:00,205.32,205.67,205.11,205.42,48233.0,191.19,191.5159,190.9945,191.2831,48233.0
2021-09-10 10:10:00,205.38,205.92,205.23,205.68,61521.0,191.2459,191.7487,191.1062,191.5253,61521.0
2021-09-10 10:20:00,205.71,205.9,205.34,205.41,46326.0,191.5532,191.7301,191.2087,191.2738,46326.0
2021-09-10 10:30:00,205.45,205.52,204.69,205.22,48501.0,191.3111,191.3763,190.6034,191.0969,48501.0
2021-09-10 10:40:00,205.19,205.19,204.57,204.83,31631.0,191.069,191.069,190.4916,190.7337,31631.0
2021-09-10 10:50:00,204.85,205.05,204.29,204.41,31626.0,190.7524,190.9386,190.2309,190.3427,31626.0
2021-09-10 11:00:00,204.46,204.68,204.22,204.37,19797.0,190.3892,190.5941,190.1657,190.3054,19797.0
2021-09-10 11:10:00,204.51,204.67,204.3,204.38,20761.0,190.4358,190.5848,190.2402,190.3147,20761.0
2021-09-10 11:20:00,204.4,204.62,204.31,204.34,13088.0,190.3333,190.5382,190.2495,190.2775,13088.0
2021-09-10 11:30:00,204.37,204.97,204.35,204.76,20681.0,190.3054,190.8641,190.2868,190.6686,20681.0
2021-09-10 11:40:00,204.76,205.41,204.74,205.33,23975.0,190.6686,191.2738,190.6499,191.1993,23975.0
2021-09-10 11:50:00,205.29,205.45,205.09,205.41,26336.0,191.1621,191.3111,190.9759,191.2738,26336.0
2021-09-10 12:00:00,205.41,205.42,205.22,205.35,32641.0,191.2738,191.2831,191.0969,191.218,32641.0
2021-09-10 12:10:00,205.34,205.68,205.26,205.61,28243.0,191.2087,191.5253,191.1342,191.4601,28243.0
2021-09-10 12:20:00,205.62,205.91,205.57,205.89,29091.0,191.4694,191.7394,191.4228,191.7208,29091.0
2021-09-10 12:30:00,205.86,206.14,205.73,206.12,49933.0,191.6929,191.9536,191.5718,191.935,49933.0
2021-09-10 12:40:00,206.1,206.41,206.02,206.22,55109.0,191.9163,192.205,191.8419,192.0281,55109.0
2021-09-10 12:50:00,206.2,206.3,206.0,206.13,18925.0,192.0095,192.1026,191.8232,191.9443,18925.0
2021-09-10 13:00:00,206.18,206.4,206.14,206.4,16178.0,191.9908,192.1957,191.9536,192.1957,16178.0
2021-09-10 13:10:00,206.41,206.58,206.4,206.46,21454.0,192.205,192.3633,192.1957,192.2516,21454.0
2021-09-10 13:20:00,206.46,206.49,206.24,206.26,16497.0,192.2516,192.2795,192.0467,192.0653,16497.0
2021-09-10 13:30:00,206.26,206.48,206.26,206.48,11798.0,192.0653,192.2702,192.0653,192.2702,11798.0
2021-09-10 13:40:00,206.49,206.51,206.07,206.11,19413.0,192.2795,192.2981,191.8884,191.9257,19413.0
2021-09-10 13:50:00,206.1,206.21,205.8,206.15,20959.0,191.9163,192.0188,191.637,191.9629,20959.0
2021-09-10 14:00:00,206.19,206.24,205.97,206.09,15748.0,192.0002,192.0467,191.7953,191.907,15748.0
2021-09-10 14:10:00,206.1,206.19,205.91,205.95,16219.0,191.9163,192.0002,191.7394,191.7767,16219.0
2021-09-10 14:20:00,205.91,206.07,205.74,205.79,10612.0,191.7394,191.8884,191.5811,191.6277,10612.0
2021-09-10 14:30:00,205.83,205.83,205.35,205.35,27421.0,191.6649,191.6649,191.218,191.218,27421.0
2021-09-10 14:40:00,205.35,205.56,205.3,205.48,21080.0,191.218,191.4135,191.1714,191.339,21080.0
2021-09-10 14:50:00,205.52,205.6,205.36,205.38,17700.0,191.3763,191.4508,191.2273,191.2459,17700.0
2021-09-10 15:00:00,205.33,205.37,205.15,205.23,29610.0,191.1993,191.2366,191.0317,191.1062,29610.0
2021-09-10 15:10:00,205.23,205.59,205.19,205.45,30105.0,191.1062,191.4414,191.069,191.3111,30105.0
2021-09-10 15:20:00,205.45,205.48,205.25,205.43,21096.0,191.3111,191.339,191.1248,191.2925,21096.0
2021-09-10 15:30:00,205.39,205.4,204.77,204.77,40439.0,191.2552,191.2645,190.6779,190.6779,40439.0
2021-09-10 15:40:00,204.75,204.87,204.56,204.56,55794.0,190.6593,190.771,190.4823,190.4823,55794.0
2021-09-10 15:50:00,204.53,204.62,204.16,204.36,116103.0,190.4544,190.5382,190.1099,190.2961,116103.0
2021-09-13 09:30:00,205.72,205.98,205.14,205.71,61368.0,191.5625,191.8046,191.0224,191.5532,61368.0
2021-09-13 09:40:00,205.61,205.79,205.05,205.37,43987.0,191.4601,191.6277,190.9386,191.2366,43987.0
2021-09-13 09:50:00,205.47,206.89,205.47,206.89,84008.0,191.3297,192.652,191.3297,192.652,84008.0
2021-09-13 10:00:00,206.91,206.91,205.56,205.95,89244.0,192.6706,192.6706,191.4135,191.7767,89244.0
2021-09-13 10:10:00,205.93,206.62,205.83,206.39,60061.0,191.758,192.4006,191.6649,192.1864,60061.0
2021-09-13 10:20:00,206.38,206.63,205.97,206.45,53169.0,192.1771,192.4099,191.7953,192.2423,53169.0
2021-09-13 10:30:00,206.47,206.61,206.05,206.32,49184.0,192.2609,192.3913,191.8698,192.1212,49184.0
2021-09-13 10:40:00,206.35,207.22,206.35,206.93,66402.0,192.1491,192.9593,192.1491,192.6892,66402.0
2021-09-13 10:50:00,206.91,207.24,206.72,206.79,34676.0,192.6706,192.9779,192.4937,192.5589,34676.0
2021-09-13 11:00:00,206.82,206.92,206.42,206.51,23491.0,192.5868,192.6799,192.2143,192.2981,23491.0
2021-09-13 11:10:00,206.43,206.46,205.56,205.68,35201.0,192.2236,192.2516,191.4135,191.5253,35201.0
2021-09-13 11:20:00,205.72,206.18,205.68,206.17,31167.0,191.5625,191.9908,191.5253,191.9815,31167.0
2021-09-13 11:30:00,206.18,206.53,206.04,206.25,30339.0,191.9908,192.3168,191.8605,192.056,30339.0
2021-09-13 11:40:00,206.21,206.24,205.67,205.67,26710.0,192.0188,192.0467,191.5159,191.5159,26710.0
2021-09-13 11:50:00,205.72,205.93,205.63,205.74,39023.0,191.5625,191.758,191.4787,191.5811,39023.0
2021-09-13 12:00:00,205.72,205.75,205.37,205.52,22180.0,191.5625,191.5904,191.2366,191.3763,22180.0
2021-09-13 12:10:00,205.49,205.74,205.26,205.32,42877.0,191.3483,191.5811,191.1342,191.19,42877.0
2021-09-13 12:20:00,205.39,205.53,205.27,205.41,19993.0,191.2552,191.3856,191.1435,191.2738,19993.0
2021-09-13 12:30:00,205.41,205.64,205.32,205.51,20063.0,191.2738,191.488,191.19,191.367,20063.0
2021-09-13 12:40:00,205.5,205.71,205.4,205.62,13154.0,191.3576,191.5532,191.2645,191.4694,13154.0
2021-09-13 12:50:00,205.71,205.96,205.7,205.89,19780.0,191.5532,191.786,191.5439,191.7208,19780.0
2021-09-13 13:00:00,206.0,206.38,205.89,206.28,25444.0,191.8232,192.1771,191.7208,192.084,25444.0
2021-09-13 13:10:00,206.33,206.39,205.9,206.05,15653.0,192.1305,192.1864,191.7301,191.8698,15653.0
2021-09-13 13:20:00,206.05,206.14,205.74,205.84,19579.0,191.8698,191.9536,191.5811,191.6742,19579.0
2021-09-13 13:30:00,205.83,205.87,205.51,205.55,23945.0,191.6649,191.7022,191.367,191.4042,23945.0
2021-09-13 13:40:00,205.53,205.63,205.45,205.55,15732.0,191.3856,191.4787,191.3111,191.4042,15732.0
2021-09-13 13:50:00,205.53,205.53,205.21,205.47,38274.0,191.3856,191.3856,191.0876,191.3297,38274.0
2021-09-13 14:00:00,205.49,205.61,205.36,205.53,20985.0,191.3483,191.4601,191.2273,191.3856,20985.0
2021-09-13 14:10:00,205.47,205.53,205.18,205.36,27217.0,191.3297,191.3856,191.0597,191.2273,27217.0
2021-09-13 14:20:00,205.32,205.51,205.23,205.42,21769.0,191.19,191.367,191.1062,191.2831,21769.0
2021-09-13 14:30:00,205.42,205.42,205.04,205.09,31904.0,191.2831,191.2831,190.9293,190.9759,31904.0
2021-09-13 14:40:00,205.1,205.45,205.03,205.4,21864.0,190.9852,191.3111,190.92,191.2645,21864.0
2021-09-13 14:50:00,205.4,205.41,205.07,205.1,23518.0,191.2645,191.2738,190.9572,190.9852,23518.0
2021-09-13 15:00:00,205.11,205.12,204.75,204.94,28458.0,190.9945,191.0038,190.6593,190.8362,28458.0
2021-09-13 15:10:00,205.01,205.77,205.01,205.77,26152.0,190.9014,191.6091,190.9014,191.6091,26152.0
2021-09-13 15:20:00,205.77,206.01,205.61,205.98,35544.0,191.6091,191.8325,191.4601,191.8046,35544.0
2021-09-13 15:30:00,205.98,205.98,205.7,205.81,48597.0,191.8046,191.8046,191.5439,191.6463,48597.0
2021-09-13 15:40:00,205.79,205.81,205.45,205.57,49465.0,191.6277,191.6463,191.3111,191.4228,49465.0
2021-09-13 15:50:00,205.59,206.25,205.57,206.05,240829.0,191.4414,192.056,191.4228,191.8698,240829.0
2021-09-14 09:30:00,206.55,207.41,206.25,206.28,73589.0,192.3354,193.1362,192.056,192.084,73589.0
2021-09-14 09:40:00,206.43,206.77,206.15,206.57,38154.0,192.2236,192.5402,191.9629,192.354,38154.0
2021-09-14 09:50:00,206.49,206.69,205.95,206.38,39880.0,192.2795,192.4657,191.7767,192.1771,39880.0
2021-09-14 10:00:00,206.36,206.43,205.76,206.0,44331.0,192.1585,192.2236,191.5997,191.8232,44331.0
2021-09-14 10:10:00,206.02,206.11,205.64,205.91,33171.0,191.8419,191.9257,191.488,191.7394,33171.0
2021-09-14 10:20:00,205.96,206.15,205.65,206.15,33867.0,191.786,191.9629,191.4973,191.9629,33867.0
2021-09-14 10:30:00,206.12,206.12,205.26,205.26,33939.0,191.935,191.935,191.1342,191.1342,33939.0
2021-09-14 10:40:00,205.3,205.52,205.22,205.33,19198.0,191.1714,191.3763,191.0969,191.1993,19198.0
2021-09-14 10:50:00,205.33,205.47,205.13,205.26,32116.0,191.1993,191.3297,191.0131,191.1342,32116.0
2021-09-14 11:00:00,205.31,205.39,205.04,205.31,31066.0,191.1807,191.2552,190.9293,191.1807,31066.0
2021-09-14 11:10:00,205.27,205.35,204.9,205.01,34009.0,191.1435,191.218,190.7989,190.9014,34009.0
2021-09-14 11:20:00,205.01,205.25,205.01,205.12,31098.0,190.9014,191.1248,190.9014,191.0038,31098.0
2021-09-14 11:30:00,205.17,205.21,204.77,204.85,48841.0,191.0503,191.0876,190.6779,190.7524,48841.0
2021-09-14 11:40:00,204.9,205.0,204.39,204.8,69875.0,190.7989,190.892,190.324,190.7058,69875.0
2021-09-14 11:50:00,204.8,204.85,204.52,204.75,22303.0,190.7058,190.7524,190.4451,190.6593,22303.0
2021-09-14 12:00:00,204.87,205.04,204.54,204.98,81202.0,190.771,190.9293,190.4637,190.8734,81202.0
2021-09-14 12:10:00,204.94,204.96,204.47,204.62,31143.0,190.8362,190.8548,190.3985,190.5382,31143.0
2021-09-14 12:20:00,204.62,204.83,204.47,204.8,23177.0,190.5382,190.7337,190.3985,190.7058,23177.0
2021-09-14 12:30:00,204.81,204.81,204.53,204.59,30591.0,190.7151,190.7151,190.4544,190.5103,30591.0
2021-09-14 12:40:00,204.58,204.69,204.4,204.56,19731.0,190.501,190.6034,190.3333,190.4823,19731.0
2021-09-14 12:50:00,204.56,204.57,204.3,204.34,20448.0,190.4823,190.4916,190.2402,190.2775,20448.0
2021-09-14 13:00:00,204.29,204.65,204.19,204.26,47006.0,190.2309,190.5661,190.1378,190.203,47006.0
2021-09-14 13:10:00,204.25,204.4,204.15,204.31,16145.0,190.1937,190.3333,190.1005,190.2495,16145.0
2021-09-14 13:20:00,204.33,204.73,204.33,204.64,17338.0,190.2682,190.6406,190.2682,190.5568,17338.0
2021-09-14 13:30:00,204.59,204.63,204.25,204.38,23309.0,190.5103,190.5475,190.1937,190.3147,23309.0
2021-09-14 13:40:00,204.38,204.51,204.29,204.34,17114.0,190.3147,190.4358,190.2309,190.2775,17114.0
2021-09-14 13:50:00,204.36,204.62,204.3,204.59,21230.0,190.2961,190.5382,190.2402,190.5103,21230.0
2021-09-14 14:00:00,204.57,204.77,204.39,204.72,46600.0,190.4916,190.6779,190.324,190.6313,46600.0
2021-09-14 14:10:00,204.7,204.78,204.45,204.49,20822.0,190.6127,190.6872,190.3799,190.4171,20822.0
2021-09-14 14:20:00,204.48,204.6,204.4,204.51,18303.0,190.4078,190.5196,190.3333,190.4358,18303.0
2021-09-14 14:30:00,204.53,204.53,204.16,204.27,27119.0,190.4544,190.4544,190.1099,190.2123,27119.0
2021-09-14 14:40:00,204.28,204.42,204.15,204.19,18350.0,190.2216,190.352,190.1005,190.1378,18350.0
2021-09-14 14:50:00,204.19,204.44,203.92,204.34,26651.0,190.1378,190.3706,189.8864,190.2775,26651.0
2021-09-14 15:00:00,204.32,204.49,204.27,204.39,20143.0,190.2588,190.4171,190.2123,190.324,20143.0
2021-09-14 15:10:00,204.35,204.5,204.16,204.44,44355.0,190.2868,190.4265,190.1099,190.3706,44355.0
2021-09-14 15:20:00,204.46,204.77,204.34,204.74,36564.0,190.3892,190.6779,190.2775,190.6499,36564.0
2021-09-14 15:30:00,204.74,204.75,204.28,204.34,37808.0,190.6499,190.6593,190.2216,190.2775,37808.0
2021-09-14 15:40:00,204.3,204.7,204.18,204.27,55718.0,190.2402,190.6127,190.1285,190.2123,55718.0
2021-09-14 15:50:00,204.2,204.44,204.04,204.21,145856.0,190.1471,190.3706,189.9981,190.1564,145856.0
2021-09-15 09:30:00,204.17,204.17,201.51,201.82,121577.0,190.1192,190.1192,187.6422,187.9309,121577.0
2021-09-15 09:40:00,201.76,203.41,201.48,203.27,55497.0,187.875,189.4115,187.6143,189.2811,55497.0
2021-09-15 09:50:00,203.22,203.92,202.92,203.92,41737.0,189.2345,189.8864,188.9552,189.8864,41737.0
2021-09-15 10:00:00,203.9,204.15,203.63,203.63,38169.0,189.8678,190.1005,189.6163,189.6163,38169.0
2021-09-15 10:10:00,203.62,203.66,202.91,203.54,32740.0,189.607,189.6443,188.9459,189.5325,32740.0
2021-09-15 10:20:00,203.54,203.55,203.15,203.15,33313.0,189.5325,189.5418,189.1694,189.1694,33313.0
2021-09-15 10:30:00,203.18,203.52,203.12,203.23,35252.0,189.1973,189.5139,189.1414,189.2439,35252.0
2021-09-15 10:40:00,203.15,203.2,202.93,203.13,21000.0,189.1694,189.2159,188.9645,189.1507,21000.0
2021-09-15 10:50:00,203.12,203.47,202.96,203.39,31312.0,189.1414,189.4673,188.9924,189.3928,31312.0
2021-09-15 11:00:00,203.43,203.95,203.43,203.76,65655.0,189.4301,189.9143,189.4301,189.7374,65655.0
2021-09-15 11:10:00,203.76,204.03,203.64,203.84,53188.0,189.7374,189.9888,189.6256,189.8119,53188.0
2021-09-15 11:20:00,203.9,204.14,203.82,204.03,21059.0,189.8678,190.0912,189.7933,189.9888,21059.0
2021-09-15 11:30:00,204.01,204.02,203.73,203.98,20390.0,189.9702,189.9795,189.7094,189.9422,20390.0
2021-09-15 11:40:00,203.97,204.11,203.83,204.01,16245.0,189.9329,190.0633,189.8026,189.9702,16245.0
2021-09-15 11:50:00,203.99,204.34,203.98,204.31,32855.0,189.9516,190.2775,189.9422,190.2495,32855.0
2021-09-15 12:00:00,204.29,204.43,204.18,204.41,22474.0,190.2309,190.3613,190.1285,190.3427,22474.0
2021-09-15 12:10:00,204.34,204.59,204.28,204.56,18425.0,190.2775,190.5103,190.2216,190.4823,18425.0
2021-09-15 12:20:00,204.53,204.83,204.52,204.75,17212.0,190.4544,190.7337,190.4451,190.6593,17212.0
2021-09-15 12:30:00,204.78,204.98,204.65,204.97,21614.0,190.6872,190.8734,190.5661,190.8641,21614.0
2021-09-15 12:40:00,204.98,205.27,204.9,205.01,28517.0,190.8734,191.1435,190.7989,190.9014,28517.0
2021-09-15 12:50:00,205.01,205.38,205.01,205.38,17831.0,190.9014,191.2459,190.9014,191.2459,17831.0
2021-09-15 13:00:00,205.38,205.6,205.36,205.39,36902.0,191.2459,191.4508,191.2273,191.2552,36902.0
2021-09-15 13:10:00,205.41,205.87,205.39,205.74,33498.0,191.2738,191.7022,191.2552,191.5811,33498.0
2021-09-15 13:20:00,205.76,205.9,205.56,205.87,34945.0,191.5997,191.7301,191.4135,191.7022,34945.0
2021-09-15 13:30:00,205.91,206.0,205.52,205.56,34553.0,191.7394,191.8232,191.3763,191.4135,34553.0
2021-09-15 13:40:00,205.54,205.93,205.53,205.72,20604.0,191.3949,191.758,191.3856,191.5625,20604.0
2021-09-15 13:50:00,205.67,205.91,205.44,205.44,76876.0,191.5159,191.7394,191.3018,191.3018,76876.0
2021-09-15 14:00:00,205.46,205.6,205.37,205.57,17563.0,191.3204,191.4508,191.2366,191.4228,17563.0
2021-09-15 14:10:00,205.54,205.71,205.4,205.42,28411.0,191.3949,191.5532,191.2645,191.2831,28411.0
2021-09-15 14:20:00,205.43,205.63,205.31,205.47,35149.0,191.2925,191.4787,191.1807,191.3297,35149.0
2021-09-15 14:30:00,205.51,205.72,205.51,205.53,20263.0,191.367,191.5625,191.367,191.3856,20263.0
2021-09-15 14:40:00,205.55,205.63,205.37,205.48,18605.0,191.4042,191.4787,191.2366,191.339,18605.0
2021-09-15 14:50:00,205.46,205.48,205.21,205.26,22701.0,191.3204,191.339,191.0876,191.1342,22701.0
2021-09-15 15:00:00,205.3,205.43,205.16,205.32,24440.0,191.1714,191.2925,191.041,191.19,24440.0
2021-09-15 15:10:00,205.33,205.61,205.27,205.57,35214.0,191.1993,191.4601,191.1435,191.4228,35214.0
2021-09-15 15:20:00,205.55,205.6,205.17,205.3,43100.0,191.4042,191.4508,191.0503,191.1714,43100.0
2021-09-15 15:30:00,205.32,205.98,205.3,205.92,58127.0,191.19,191.8046,191.1714,191.7487,58127.0
2021-09-15 15:40:00,205.92,206.16,205.81,205.97,61852.0,191.7487,191.9722,191.6463,191.7953,61852.0
2021-09-15 15:50:00,205.96,206.21,205.56,205.62,262459.0,191.786,192.0188,191.4135,191.4694,262459.0
2021-09-16 09:30:00,205.66,208.53,205.66,208.04,135003.0,191.5066,194.1791,191.5066,193.7228,135003.0
2021-09-16 09:40:00,208.04,208.5,207.73,208.11,66175.0,193.7228,194.1512,193.4342,193.788,66175.0
2021-09-16 09:50:00,208.16,208.49,207.5,207.98,60454.0,193.8346,194.1419,193.22,193.667,60454.0
2021-09-16 10:00:00,207.91,208.16,207.53,208.01,67598.0,193.6018,193.8346,193.2479,193.6949,67598.0
2021-09-16 10:10:00,207.96,208.03,206.97,207.39,91995.0,193.6483,193.7135,192.7265,193.1176,91995.0
2021-09-16 10:20:00,207.41,207.64,207.06,207.57,55123.0,193.1362,193.3504,192.8103,193.2852,55123.0
2021-09-16 10:30:00,207.55,207.75,207.15,207.61,46176.0,193.2666,193.4528,192.8941,193.3224,46176.0
2021-09-16 10:40:00,207.62,207.62,207.11,207.32,35044.0,193.3317,193.3317,192.8568,193.0524,35044.0
2021-09-16 10:50:00,207.28,207.28,206.69,207.21,34398.0,193.0151,193.0151,192.4657,192.95,34398.0
2021-09-16 11:00:00,207.18,207.24,206.67,206.86,33283.0,192.922,192.9779,192.4471,192.624,33283.0
2021-09-16 11:10:00,206.85,206.87,206.53,206.69,21728.0,192.6147,192.6334,192.3168,192.4657,21728.0
2021-09-16 11:20:00,206.75,207.35,206.66,207.24,25802.0,192.5216,193.0803,192.4378,192.9779,25802.0
2021-09-16 11:30:00,207.28,207.37,207.04,207.2,19299.0,193.0151,193.0989,192.7917,192.9406,19299.0
2021-09-16 11:40:00,207.19,207.69,207.17,207.54,46707.0,192.9313,193.3969,192.9127,193.2572,46707.0
2021-09-16 11:50:00,207.52,207.53,207.11,207.39,32900.0,193.2386,193.2479,192.8568,193.1176,32900.0
2021-09-16 12:00:00,207.39,207.44,206.94,207.35,33514.0,193.1176,193.1641,192.6985,193.0803,33514.0
2021-09-16 12:10:00,207.33,207.44,207.04,207.24,30914.0,193.0617,193.1641,192.7917,192.9779,30914.0
2021-09-16 12:20:00,207.21,207.4,207.07,207.18,28098.0,192.95,193.1269,192.8196,192.922,28098.0
2021-09-16 12:30:00,207.14,207.38,207.14,207.26,19749.0,192.8848,193.1083,192.8848,192.9965,19749.0
2021-09-16 12:40:00,207.28,207.81,207.22,207.73,29940.0,193.0151,193.5087,192.9593,193.4342,29940.0
2021-09-16 12:50:00,207.74,207.78,207.43,207.65,30137.0,193.4435,193.4807,193.1548,193.3597,30137.0
2021-09-16 13:00:00,207.61,207.94,207.57,207.9,28084.0,193.3224,193.6297,193.2852,193.5925,28084.0
2021-09-16 13:10:00,207.89,208.13,207.81,208.08,31679.0,193.5832,193.8066,193.5087,193.7601,31679.0
2021-09-16 13:20:00,208.13,208.17,207.87,207.95,20483.0,193.8066,193.8439,193.5645,193.639,20483.0
2021-09-16 13:30:00,207.97,208.0,207.67,207.75,26083.0,193.6577,193.6856,193.3783,193.4528,26083.0
2021-09-16 13:40:00,207.77,207.86,207.62,207.85,21867.0,193.4714,193.5552,193.3317,193.5459,21867.0
2021-09-16 13:50:00,207.85,208.14,207.85,208.11,22606.0,193.5459,193.816,193.5459,193.788,22606.0
2021-09-16 14:00:00,208.12,208.4,208.05,208.34,36655.0,193.7973,194.0581,193.7322,194.0022,36655.0
2021-09-16 14:10:00,208.36,208.68,208.32,208.46,40238.0,194.0208,194.3188,193.9836,194.1139,40238.0
2021-09-16 14:20:00,208.44,208.67,208.4,208.67,25882.0,194.0953,194.3095,194.0581,194.3095,25882.0
2021-09-16 14:30:00,208.7,208.87,208.63,208.87,58543.0,194.3374,194.4957,194.2722,194.4957,58543.0
2021-09-16 14:40:00,208.84,209.0,208.7,208.93,40260.0,194.4678,194.6168,194.3374,194.5516,40260.0
2021-09-16 14:50:00,208.93,209.09,208.88,208.95,61555.0,194.5516,194.7006,194.505,194.5702,61555.0
2021-09-16 15:00:00,208.97,209.11,208.64,208.98,69274.0,194.5888,194.7192,194.2815,194.5981,69274.0
2021-09-16 15:10:00,209.01,209.27,209.0,209.17,49864.0,194.6261,194.8682,194.6168,194.7751,49864.0
2021-09-16 15:20:00,209.2,209.33,209.08,209.16,44690.0,194.803,194.9241,194.6913,194.7658,44690.0
2021-09-16 15:30:00,209.14,209.21,208.86,209.09,105652.0,194.7471,194.8123,194.4864,194.7006,105652.0
2021-09-16 15:40:00,209.1,209.19,208.69,208.7,98634.0,194.7099,194.7937,194.3281,194.3374,98634.0
2021-09-16 15:50:00,208.73,209.04,208.42,208.48,256353.0,194.3654,194.654,194.0767,194.1326,256353.0
2021-09-17 09:30:00,207.36,210.34,207.36,210.28,562291.0,193.0896,195.8646,193.0896,195.8087,562291.0
2021-09-17 09:40:00,210.22,210.64,209.7,210.2,65622.0,195.7528,196.1439,195.2686,195.7342,65622.0
2021-09-17 09:50:00,210.16,211.98,209.96,211.98,158655.0,195.6969,197.3917,195.5107,197.3917,158655.0
2021-09-17 10:00:00,211.93,211.93,211.15,211.47,139280.0,197.3451,197.3451,196.6188,196.9168,139280.0
2021-09-17 10:10:00,211.41,211.44,209.88,210.18,79151.0,196.8609,196.8889,195.4362,195.7156,79151.0
2021-09-17 10:20:00,210.16,210.69,210.05,210.68,57655.0,195.6969,196.1905,195.5945,196.1812,57655.0
2021-09-17 10:30:00,210.62,210.79,210.06,210.79,45568.0,196.1253,196.2836,195.6038,196.2836,45568.0
2021-09-17 10:40:00,210.81,211.02,210.62,210.86,55046.0,196.3022,196.4978,196.1253,196.3488,55046.0
2021-09-17 10:50:00,210.8,211.07,210.38,210.98,55778.0,196.2929,196.5443,195.9018,196.4605,55778.0
2021-09-17 11:00:00,210.95,211.19,210.62,211.09,48534.0,196.4326,196.6561,196.1253,196.5629,48534.0
2021-09-17 11:10:00,211.09,211.77,210.75,211.74,55663.0,196.5629,197.1961,196.2463,197.1682,55663.0
2021-09-17 11:20:00,211.73,211.76,211.31,211.32,60517.0,197.1589,197.1868,196.7678,196.7771,60517.0
2021-09-17 11:30:00,211.29,211.45,210.9,211.39,44622.0,196.7492,196.8982,196.386,196.8423,44622.0
2021-09-17 11:40:00,211.34,211.67,211.34,211.5,43339.0,196.7957,197.103,196.7957,196.9447,43339.0
2021-09-17 11:50:00,211.48,211.6,211.23,211.47,32853.0,196.9261,197.0378,196.6933,196.9168,32853.0
2021-09-17 12:00:00,211.44,211.75,211.17,211.38,43790.0,196.8889,197.1775,196.6374,196.833,43790.0
2021-09-17 12:10:00,211.39,211.46,210.83,210.85,21299.0,196.8423,196.9075,196.3208,196.3395,21299.0
2021-09-17 12:20:00,210.85,211.07,210.62,210.62,24737.0,196.3395,196.5443,196.1253,196.1253,24737.0
2021-09-17 12:30:00,210.65,210.65,210.35,210.51,33620.0,196.1532,196.1532,195.8739,196.0229,33620.0
2021-09-17 12:40:00,210.53,210.59,210.08,210.12,27166.0,196.0415,196.0973,195.6224,195.6597,27166.0
2021-09-17 12:50:00,210.14,210.31,209.91,209.96,33856.0,195.6783,195.8366,195.4641,195.5107,33856.0
2021-09-17 13:00:00,209.93,209.93,209.64,209.66,21945.0,195.4828,195.4828,195.2127,195.2314,21945.0
2021-09-17 13:10:00,209.71,209.86,209.53,209.57,34838.0,195.2779,195.4176,195.1103,195.1475,34838.0
2021-09-17 13:20:00,209.6,209.75,209.5,209.74,29172.0,195.1755,195.3152,195.0824,195.3058,29172.0
2021-09-17 13:30:00,209.74,209.92,209.49,209.86,31722.0,195.3058,195.4735,195.0731,195.4176,31722.0
2021-09-17 13:40:00,209.87,209.87,209.39,209.43,27144.0,195.4269,195.4269,194.9799,195.0172,27144.0
2021-09-17 13:50:00,209.41,209.56,209.28,209.53,23510.0,194.9986,195.1382,194.8775,195.1103,23510.0
2021-09-17 14:00:00,209.53,209.85,209.48,209.64,53445.0,195.1103,195.4083,195.0637,195.2127,53445.0
2021-09-17 14:10:00,209.66,209.67,209.36,209.43,27574.0,195.2314,195.2407,194.952,195.0172,27574.0
2021-09-17 14:20:00,209.42,209.56,209.32,209.39,26868.0,195.0079,195.1382,194.9147,194.9799,26868.0
2021-09-17 14:30:00,209.37,209.48,209.16,209.27,29443.0,194.9613,195.0637,194.7658,194.8682,29443.0
2021-09-17 14:40:00,209.25,209.4,209.08,209.3,26200.0,194.8496,194.9892,194.6913,194.8961,26200.0
2021-09-17 14:50:00,209.32,209.45,209.19,209.45,29545.0,194.9147,195.0358,194.7937,195.0358,29545.0
2021-09-17 15:00:00,209.46,209.58,209.33,209.44,36472.0,195.0451,195.1569,194.9241,195.0265,36472.0
2021-09-17 15:10:00,209.41,209.47,209.26,209.46,33438.0,194.9986,195.0544,194.8589,195.0451,33438.0
2021-09-17 15:20:00,209.46,209.67,209.4,209.6,60251.0,195.0451,195.2407,194.9892,195.1755,60251.0
2021-09-17 15:30:00,209.55,209.64,209.32,209.49,67437.0,195.1289,195.2127,194.9147,195.0731,67437.0
2021-09-17 15:40:00,209.5,209.7,209.27,209.29,59660.0,195.0824,195.2686,194.8682,194.8868,59660.0
2021-09-17 15:50:00,209.27,209.45,208.8,209.03,350295.0,194.8682,195.0358,194.4305,194.6447,350295.0
2021-09-20 09:30:00,206.52,207.12,205.51,206.86,103624.0,192.3074,192.8662,191.367,192.624,103624.0
2021-09-20 09:40:00,206.88,208.13,206.73,207.95,57489.0,192.6427,193.8066,192.503,193.639,57489.0
2021-09-20 09:50:00,207.91,208.17,207.36,207.89,47017.0,193.6018,193.8439,193.0896,193.5832,47017.0
2021-09-20 10:00:00,207.82,208.46,207.2,208.36,57322.0,193.518,194.1139,192.9406,194.0208,57322.0
2021-09-20 10:10:00,208.36,208.36,207.1,207.25,60403.0,194.0208,194.0208,192.8475,192.9872,60403.0
2021-09-20 10:20:00,207.24,207.36,206.66,207.36,43113.0,192.9779,193.0896,192.4378,193.0896,43113.0
2021-09-20 10:30:00,207.34,207.99,207.17,207.98,37911.0,193.071,193.6763,192.9127,193.667,37911.0
2021-09-20 10:40:00,207.91,207.92,207.33,207.56,36914.0,193.6018,193.6111,193.0617,193.2759,36914.0
2021-09-20 10:50:00,207.58,207.58,206.72,206.79,26399.0,193.2945,193.2945,192.4937,192.5589,26399.0
2021-09-20 11:00:00,206.73,206.88,206.32,206.65,35297.0,192.503,192.6427,192.1212,192.4285,35297.0
2021-09-20 11:10:00,206.56,206.72,205.73,205.86,50196.0,192.3447,192.4937,191.5718,191.6929,50196.0
2021-09-20 11:20:00,205.86,206.05,204.75,205.48,145627.0,191.6929,191.8698,190.6593,191.339,145627.0
2021-09-20 11:30:00,205.45,205.55,204.71,205.32,44954.0,191.3111,191.4042,190.622,191.19,44954.0
2021-09-20 11:40:00,205.3,205.34,204.97,205.12,37905.0,191.1714,191.2087,190.8641,191.0038,37905.0
2021-09-20 11:50:00,205.16,205.18,204.66,204.71,32016.0,191.041,191.0597,190.5754,190.622,32016.0
2021-09-20 12:00:00,204.74,204.84,204.29,204.31,39026.0,190.6499,190.7431,190.2309,190.2495,39026.0
2021-09-20 12:10:00,204.31,204.79,204.24,204.47,35989.0,190.2495,190.6965,190.1844,190.3985,35989.0
2021-09-20 12:20:00,204.5,204.57,204.22,204.4,29276.0,190.4265,190.4916,190.1657,190.3333,29276.0
2021-09-20 12:30:00,204.37,204.59,204.2,204.47,39646.0,190.3054,190.5103,190.1471,190.3985,39646.0
2021-09-20 12:40:00,204.43,204.51,203.95,204.01,27822.0,190.3613,190.4358,189.9143,189.9702,27822.0
2021-09-20 12:50:00,204.01,204.13,203.73,203.77,28040.0,189.9702,190.0819,189.7094,189.7467,28040.0
2021-09-20 13:00:00,203.78,203.81,203.03,203.16,28358.0,189.756,189.7839,189.0576,189.1787,28358.0
2021-09-20 13:10:00,203.17,203.56,203.12,203.53,31756.0,189.188,189.5511,189.1414,189.5232,31756.0
2021-09-20 13:20:00,203.55,203.88,203.48,203.85,39296.0,189.5418,189.8491,189.4767,189.8212,39296.0
2021-09-20 13:30:00,203.82,204.21,203.61,204.19,42842.0,189.7933,190.1564,189.5977,190.1378,42842.0
2021-09-20 13:40:00,204.18,204.41,203.88,204.33,42261.0,190.1285,190.3427,189.8491,190.2682,42261.0
2021-09-20 13:50:00,204.33,204.49,204.3,204.41,32778.0,190.2682,190.4171,190.2402,190.3427,32778.0
2021-09-20 14:00:00,204.46,204.57,203.88,203.88,23721.0,190.3892,190.4916,189.8491,189.8491,23721.0
2021-09-20 14:10:00,203.89,203.91,203.64,203.8,21706.0,189.8584,189.8771,189.6256,189.7746,21706.0
2021-09-20 14:20:00,203.81,203.91,203.59,203.78,24749.0,189.7839,189.8771,189.5791,189.756,24749.0
2021-09-20 14:30:00,203.74,203.89,203.27,203.56,34211.0,189.7188,189.8584,189.2811,189.5511,34211.0
2021-09-20 14:40:00,203.59,203.86,203.5,203.58,38497.0,189.5791,189.8305,189.4953,189.5698,38497.0
2021-09-20 14:50:00,203.54,203.82,203.42,203.53,33679.0,189.5325,189.7933,189.4208,189.5232,33679.0
2021-09-20 15:00:00,203.56,203.67,203.25,203.43,49282.0,189.5511,189.6536,189.2625,189.4301,49282.0
2021-09-20 15:10:00,203.43,203.6,203.07,203.16,51382.0,189.4301,189.5884,189.0949,189.1787,51382.0
2021-09-20 15:20:00,203.19,204.33,203.19,204.28,55768.0,189.2066,190.2682,189.2066,190.2216,55768.0
2021-09-20 15:30:00,204.25,205.07,204.19,204.71,89149.0,190.1937,190.9572,190.1378,190.622,89149.0
2021-09-20 15:40:00,204.76,205.25,204.71,204.96,71377.0,190.6686,191.1248,190.622,190.8548,71377.0
2021-09-20 15:50:00,204.97,205.74,204.95,205.27,254099.0,190.8641,191.5811,190.8455,191.1435,254099.0
2021-09-21 09:30:00,206.66,207.75,206.13,207.61,79582.0,192.4378,193.4528,191.9443,193.3224,79582.0
2021-09-21 09:40:00,207.61,208.12,207.23,207.74,34733.0,193.3224,193.7973,192.9686,193.4435,34733.0
2021-09-21 09:50:00,207.74,208.23,207.47,207.72,57223.0,193.4435,193.8998,193.1921,193.4249,57223.0
2021-09-21 10:00:00,207.81,208.04,206.85,206.85,51823.0,193.5087,193.7228,192.6147,192.6147,51823.0
2021-09-21 10:10:00,206.91,207.39,206.75,207.09,29516.0,192.6706,193.1176,192.5216,192.8382,29516.0
2021-09-21 10:20:00,207.2,207.23,206.65,207.1,38826.0,192.9406,192.9686,192.4285,192.8475,38826.0
2021-09-21 10:30:00,207.23,207.3,206.52,206.68,33097.0,192.9686,193.0338,192.3074,192.4564,33097.0
2021-09-21 10:40:00,206.75,206.75,205.66,205.8,24426.0,192.5216,192.5216,191.5066,191.637,24426.0
2021-09-21 10:50:00,205.78,206.04,205.36,206.04,43613.0,191.6184,191.8605,191.2273,191.8605,43613.0
2021-09-21 11:00:00,206.01,206.77,205.8,206.64,27081.0,191.8325,192.5402,191.637,192.4192,27081.0
2021-09-21 11:10:00,206.65,207.27,206.65,206.97,33739.0,192.4285,193.0058,192.4285,192.7265,33739.0
2021-09-21 11:20:00,206.94,206.97,206.5,206.62,31417.0,192.6985,192.7265,192.2888,192.4006,31417.0
2021-09-21 11:30:00,206.65,207.27,206.65,207.15,21043.0,192.4285,193.0058,192.4285,192.8941,21043.0
2021-09-21 11:40:00,207.1,207.41,206.98,207.13,21452.0,192.8475,193.1362,192.7358,192.8755,21452.0
2021-09-21 11:50:00,207.16,207.32,206.99,207.21,30456.0,192.9034,193.0524,192.7451,192.95,30456.0
2021-09-21 12:00:00,207.21,207.62,207.18,207.58,24306.0,192.95,193.3317,192.922,193.2945,24306.0
2021-09-21 12:10:00,207.57,207.57,207.13,207.13,33512.0,193.2852,193.2852,192.8755,192.8755,33512.0
2021-09-21 12:20:00,207.13,207.29,206.83,207.09,42616.0,192.8755,193.0245,192.5961,192.8382,42616.0
2021-09-21 12:30:00,207.1,207.12,206.58,206.61,25948.0,192.8475,192.8662,192.3633,192.3913,25948.0
2021-09-21 12:40:00,206.56,206.87,206.56,206.76,12829.0,192.3447,192.6334,192.3447,192.5309,12829.0
2021-09-21 12:50:00,206.7,206.7,206.34,206.63,12997.0,192.4751,192.4751,192.1398,192.4099,12997.0
2021-09-21 13:00:00,206.6,206.68,206.34,206.54,12414.0,192.3819,192.4564,192.1398,192.3261,12414.0
2021-09-21 13:10:00,206.62,206.75,206.5,206.73,12482.0,192.4006,192.5216,192.2888,192.503,12482.0
2021-09-21 13:20:00,206.7,206.81,206.11,206.13,15947.0,192.4751,192.5775,191.9257,191.9443,15947.0
2021-09-21 13:30:00,206.08,206.18,205.97,206.18,11004.0,191.8977,191.9908,191.7953,191.9908,11004.0
2021-09-21 13:40:00,206.2,206.27,206.0,206.18,13512.0,192.0095,192.0746,191.8232,191.9908,13512.0
2021-09-21 13:50:00,206.13,206.35,205.9,206.26,17529.0,191.9443,192.1491,191.7301,192.0653,17529.0
2021-09-21 14:00:00,206.31,206.8,206.3,206.77,27949.0,192.1119,192.5682,192.1026,192.5402,27949.0
2021-09-21 14:10:00,206.69,206.74,206.38,206.43,11531.0,192.4657,192.5123,192.1771,192.2236,11531.0
2021-09-21 14:20:00,206.45,206.49,206.22,206.31,23704.0,192.2423,192.2795,192.0281,192.1119,23704.0
2021-09-21 14:30:00,206.31,206.52,206.21,206.25,13686.0,192.1119,192.3074,192.0188,192.056,13686.0
2021-09-21 14:40:00,206.24,206.43,206.22,206.27,18523.0,192.0467,192.2236,192.0281,192.0746,18523.0
2021-09-21 14:50:00,206.3,206.78,206.28,206.36,14937.0,192.1026,192.5496,192.084,192.1585,14937.0
2021-09-21 15:00:00,206.37,206.77,206.36,206.76,21069.0,192.1678,192.5402,192.1585,192.5309,21069.0
2021-09-21 15:10:00,206.76,207.09,206.6,206.78,32036.0,192.5309,192.8382,192.3819,192.5496,32036.0
2021-09-21 15:20:00,206.81,207.21,206.8,207.08,24092.0,192.5775,192.95,192.5682,192.8289,24092.0
2021-09-21 15:30:00,207.11,207.43,207.08,207.19,29522.0,192.8568,193.1548,192.8289,192.9313,29522.0
2021-09-21 15:40:00,207.14,207.44,206.65,206.66,32530.0,192.8848,193.1641,192.4285,192.4378,32530.0
2021-09-21 15:50:00,206.72,206.98,206.18,206.27,165474.0,192.4937,192.7358,191.9908,192.0746,165474.0
2021-09-22 09:30:00,208.05,208.24,206.85,206.98,60042.0,193.7322,193.9091,192.6147,192.7358,60042.0
2021-09-22 09:40:00,207.0,207.5,206.73,207.18,42262.0,192.7544,193.22,192.503,192.922,42262.0
2021-09-22 09:50:00,207.16,208.38,207.16,208.35,41065.0,192.9034,194.0394,192.9034,194.0115,41065.0
2021-09-22 10:00:00,208.45,208.45,207.64,207.64,25377.0,194.1046,194.1046,193.3504,193.3504,25377.0
2021-09-22 10:10:00,207.74,208.14,207.31,208.05,65482.0,193.4435,193.816,193.0431,193.7322,65482.0
2021-09-22 10:20:00,208.03,208.69,208.03,208.5,36292.0,193.7135,194.3281,193.7135,194.1512,36292.0
2021-09-22 10:30:00,208.56,208.68,208.11,208.21,20274.0,194.2071,194.3188,193.788,193.8811,20274.0
2021-09-22 10:40:00,208.22,208.43,208.2,208.35,20334.0,193.8905,194.086,193.8718,194.0115,20334.0
2021-09-22 10:50:00,208.4,208.86,208.25,208.79,28488.0,194.0581,194.4864,193.9184,194.4212,28488.0
2021-09-22 11:00:00,208.82,209.03,208.65,208.74,22770.0,194.4492,194.6447,194.2909,194.3747,22770.0
2021-09-22 11:10:00,208.71,209.22,208.7,209.15,20062.0,194.3467,194.8216,194.3374,194.7564,20062.0
2021-09-22 11:20:00,209.14,209.26,209.03,209.2,25697.0,194.7471,194.8589,194.6447,194.803,25697.0
2021-09-22 11:30:00,209.19,209.8,209.1,209.77,119828.0,194.7937,195.3617,194.7099,195.3338,119828.0
2021-09-22 11:40:00,209.76,210.13,209.56,210.08,44546.0,195.3245,195.669,195.1382,195.6224,44546.0
2021-09-22 11:50:00,210.05,210.28,209.52,209.83,46852.0,195.5945,195.8087,195.101,195.3897,46852.0
2021-09-22 12:00:00,209.86,209.9,209.63,209.64,32319.0,195.4176,195.4548,195.2034,195.2127,32319.0
2021-09-22 12:10:00,209.62,209.62,209.25,209.45,16426.0,195.1941,195.1941,194.8496,195.0358,16426.0
2021-09-22 12:20:00,209.47,209.79,209.46,209.68,26960.0,195.0544,195.3524,195.0451,195.25,26960.0
2021-09-22 12:30:00,209.68,209.8,209.57,209.58,19118.0,195.25,195.3617,195.1475,195.1569,19118.0
2021-09-22 12:40:00,209.61,209.63,209.29,209.33,15773.0,195.1848,195.2034,194.8868,194.9241,15773.0
2021-09-22 12:50:00,209.31,209.43,209.05,209.21,13946.0,194.9054,195.0172,194.6633,194.8123,13946.0
2021-09-22 13:00:00,209.2,209.26,209.1,209.16,17936.0,194.803,194.8589,194.7099,194.7658,17936.0
2021-09-22 13:10:00,209.12,209.16,208.73,208.91,13766.0,194.7285,194.7658,194.3654,194.533,13766.0
2021-09-22 13:20:00,208.88,209.21,208.88,209.11,17406.0,194.505,194.8123,194.505,194.7192,17406.0
2021-09-22 13:30:00,209.07,209.13,208.74,208.92,22438.0,194.682,194.7378,194.3747,194.5423,22438.0
2021-09-22 13:40:00,208.92,209.08,208.76,208.97,46734.0,194.5423,194.6913,194.3933,194.5888,46734.0
2021-09-22 13:50:00,208.97,209.03,208.77,209.03,24709.0,194.5888,194.6447,194.4026,194.6447,24709.0
2021-09-22 14:00:00,209.0,209.78,208.46,209.43,27541.0,194.6168,195.3431,194.1139,195.0172,27541.0
2021-09-22 14:10:00,209.49,210.03,209.41,209.82,26205.0,195.0731,195.5759,194.9986,195.3803,26205.0
2021-09-22 14:20:00,209.82,209.87,209.45,209.75,56983.0,195.3803,195.4269,195.0358,195.3152,56983.0
2021-09-22 14:30:00,209.78,209.86,209.27,209.45,37457.0,195.3431,195.4176,194.8682,195.0358,37457.0
2021-09-22 14:40:00,209.42,209.42,208.63,208.64,40564.0,195.0079,195.0079,194.2722,194.2815,40564.0
2021-09-22 14:50:00,208.54,208.75,208.27,208.6,25406.0,194.1884,194.384,193.937,194.2443,25406.0
2021-09-22 15:00:00,208.53,208.83,208.34,208.83,32311.0,194.1791,194.4585,194.0022,194.4585,32311.0
2021-09-22 15:10:00,208.79,209.36,208.64,209.31,32536.0,194.4212,194.952,194.2815,194.9054,32536.0
2021-09-22 15:20:00,209.31,209.56,209.08,209.29,38201.0,194.9054,195.1382,194.6913,194.8868,38201.0
2021-09-22 15:30:00,209.28,209.72,209.16,209.69,95086.0,194.8775,195.2872,194.7658,195.2593,95086.0
2021-09-22 15:40:00,209.69,209.72,208.99,208.99,67294.0,195.2593,195.2872,194.6075,194.6075,67294.0
2021-09-22 15:50:00,208.77,209.1,208.62,208.92,217218.0,194.4026,194.7099,194.2629,194.5423,217218.0
2021-09-23 09:30:00,210.0,211.38,209.58,211.12,86798.0,195.548,196.833,195.1569,196.5909,86798.0
2021-09-23 09:40:00,211.06,211.49,210.62,211.1,101863.0,196.535,196.9354,196.1253,196.5723,101863.0
2021-09-23 09:50:00,211.12,211.57,210.72,211.42,57100.0,196.5909,197.0099,196.2184,196.8702,57100.0
2021-09-23 10:00:00,211.46,211.65,210.76,210.92,126209.0,196.9075,197.0844,196.2557,196.4046,126209.0
2021-09-23 10:10:00,210.97,210.98,210.36,210.72,69219.0,196.4512,196.4605,195.8832,196.2184,69219.0
2021-09-23 10:20:00,210.82,211.2,210.68,211.16,59325.0,196.3115,196.6654,196.1812,196.6281,59325.0
2021-09-23 10:30:00,211.16,211.5,211.0,211.2,51082.0,196.6281,196.9447,196.4791,196.6654,51082.0
2021-09-23 10:40:00,211.19,211.47,211.12,211.27,63503.0,196.6561,196.9168,196.5909,196.7306,63503.0
2021-09-23 10:50:00,211.29,211.46,210.26,210.35,68365.0,196.7492,196.9075,195.7901,195.8739,68365.0
2021-09-23 11:00:00,210.38,210.38,209.59,209.9,62734.0,195.9018,195.9018,195.1662,195.4548,62734.0
2021-09-23 11:10:00,209.89,210.31,209.84,209.99,29054.0,195.4455,195.8366,195.399,195.5386,29054.0
2021-09-23 11:20:00,210.0,210.33,209.85,210.33,25720.0,195.548,195.8552,195.4083,195.8552,25720.0
2021-09-23 11:30:00,210.28,210.74,210.23,210.65,25796.0,195.8087,196.237,195.7621,196.1532,25796.0
2021-09-23 11:40:00,210.64,210.67,209.85,210.02,29552.0,196.1439,196.1718,195.4083,195.5666,29552.0
2021-09-23 11:50:00,210.05,210.52,209.99,210.36,20759.0,195.5945,196.0322,195.5386,195.8832,20759.0
2021-09-23 12:00:00,210.36,210.36,210.02,210.1,18030.0,195.8832,195.8832,195.5666,195.6411,18030.0
2021-09-23 12:10:00,210.1,210.36,210.02,210.3,19869.0,195.6411,195.8832,195.5666,195.8273,19869.0
2021-09-23 12:20:00,210.3,210.37,210.02,210.22,23794.0,195.8273,195.8925,195.5666,195.7528,23794.0
2021-09-23 12:30:00,210.23,210.46,210.19,210.36,36472.0,195.7621,195.9763,195.7249,195.8832,36472.0
2021-09-23 12:40:00,210.36,210.47,210.29,210.41,29821.0,195.8832,195.9856,195.818,195.9297,29821.0
2021-09-23 12:50:00,210.4,210.5,210.21,210.26,49764.0,195.9204,196.0135,195.7435,195.7901,49764.0
2021-09-23 13:00:00,210.23,210.45,210.14,210.43,16261.0,195.7621,195.967,195.6783,195.9484,16261.0
2021-09-23 13:10:00,210.42,210.6,210.39,210.53,17894.0,195.939,196.1067,195.9111,196.0415,17894.0
2021-09-23 13:20:00,210.52,210.52,210.17,210.17,34193.0,196.0322,196.0322,195.7063,195.7063,34193.0
2021-09-23 13:30:00,210.19,210.37,210.18,210.23,23816.0,195.7249,195.8925,195.7156,195.7621,23816.0
2021-09-23 13:40:00,210.24,210.37,210.17,210.2,23627.0,195.7714,195.8925,195.7063,195.7342,23627.0
2021-09-23 13:50:00,210.18,210.23,209.93,209.98,29697.0,195.7156,195.7621,195.4828,195.5293,29697.0
2021-09-23 14:00:00,210.01,210.17,209.66,209.7,31922.0,195.5573,195.7063,195.2314,195.2686,31922.0
2021-09-23 14:10:00,209.68,209.78,209.49,209.56,25551.0,195.25,195.3431,195.0731,195.1382,25551.0
2021-09-23 14:20:00,209.59,209.59,209.24,209.27,19454.0,195.1662,195.1662,194.8403,194.8682,19454.0
2021-09-23 14:30:00,209.29,209.32,208.69,208.69,52875.0,194.8868,194.9147,194.3281,194.3281,52875.0
2021-09-23 14:40:00,208.72,208.73,208.48,208.67,40171.0,194.356,194.3654,194.1326,194.3095,40171.0
2021-09-23 14:50:00,208.64,208.79,208.48,208.67,42940.0,194.2815,194.4212,194.1326,194.3095,42940.0
2021-09-23 15:00:00,208.69,208.75,208.39,208.41,26730.0,194.3281,194.384,194.0488,194.0674,26730.0
2021-09-23 15:10:00,208.41,208.48,208.19,208.19,29646.0,194.0674,194.1326,193.8625,193.8625,29646.0
2021-09-23 15:20:00,208.15,208.51,207.96,208.36,47650.0,193.8253,194.1605,193.6483,194.0208,47650.0
2021-09-23 15:30:00,208.37,208.38,208.11,208.22,56885.0,194.0301,194.0394,193.788,193.8905,56885.0
2021-09-23 15:40:00,208.24,208.58,208.1,208.14,64635.0,193.9091,194.2257,193.7787,193.816,64635.0
2021-09-23 15:50:00,208.13,208.26,207.79,207.99,159256.0,193.8066,193.9277,193.49,193.6763,159256.0
2021-09-24 09:30:00,208.07,208.68,207.48,208.42,67594.0,193.7508,194.3188,193.2014,194.0767,67594.0
2021-09-24 09:40:00,208.56,208.8,207.45,207.45,29911.0,194.2071,194.4305,193.1734,193.1734,29911.0
2021-09-24 09:50:00,207.57,208.47,207.41,208.38,28426.0,193.2852,194.1232,193.1362,194.0394,28426.0
2021-09-24 10:00:00,208.44,208.76,208.35,208.36,18892.0,194.0953,194.3933,194.0115,194.0208,18892.0
2021-09-24 10:10:00,208.32,208.6,207.92,208.5,31418.0,193.9836,194.2443,193.6111,194.1512,31418.0
2021-09-24 10:20:00,208.54,208.55,208.19,208.25,18469.0,194.1884,194.1977,193.8625,193.9184,18469.0
2021-09-24 10:30:00,208.19,208.41,207.98,208.0,18931.0,193.8625,194.0674,193.667,193.6856,18931.0
2021-09-24 10:40:00,208.03,208.12,207.75,207.94,16081.0,193.7135,193.7973,193.4528,193.6297,16081.0
2021-09-24 10:50:00,207.89,208.26,207.84,208.18,20174.0,193.5832,193.9277,193.5366,193.8532,20174.0
2021-09-24 11:00:00,208.14,208.42,208.14,208.23,14755.0,193.816,194.0767,193.816,193.8998,14755.0
2021-09-24 11:10:00,208.22,208.22,207.94,207.94,16784.0,193.8905,193.8905,193.6297,193.6297,16784.0
2021-09-24 11:20:00,207.96,208.08,207.69,207.7,18350.0,193.6483,193.7601,193.3969,193.4062,18350.0
2021-09-24 11:30:00,207.72,207.72,207.32,207.56,30209.0,193.4249,193.4249,193.0524,193.2759,30209.0
2021-09-24 11:40:00,207.57,207.73,207.57,207.66,16201.0,193.2852,193.4342,193.2852,193.369,16201.0
2021-09-24 11:50:00,207.68,207.91,207.62,207.78,17072.0,193.3876,193.6018,193.3317,193.4807,17072.0
2021-09-24 12:00:00,207.8,207.83,207.67,207.67,16201.0,193.4994,193.5273,193.3783,193.3783,16201.0
2021-09-24 12:10:00,207.67,207.91,207.65,207.81,11250.0,193.3783,193.6018,193.3597,193.5087,11250.0
2021-09-24 12:20:00,207.79,207.84,207.69,207.74,16446.0,193.49,193.5366,193.3969,193.4435,16446.0
2021-09-24 12:30:00,207.77,207.77,207.5,207.58,28119.0,193.4714,193.4714,193.22,193.2945,28119.0
2021-09-24 12:40:00,207.54,207.62,207.43,207.56,41651.0,193.2572,193.3317,193.1548,193.2759,41651.0
2021-09-24 12:50:00,207.52,207.84,207.46,207.83,27886.0,193.2386,193.5366,193.1828,193.5273,27886.0
2021-09-24 13:00:00,207.82,207.88,207.63,207.66,13591.0,193.518,193.5738,193.3411,193.369,13591.0
2021-09-24 13:10:00,207.69,207.81,207.64,207.73,12146.0,193.3969,193.5087,193.3504,193.4342,12146.0
2021-09-24 13:20:00,207.71,207.71,207.54,207.6,13766.0,193.4155,193.4155,193.2572,193.3131,13766.0
2021-09-24 13:30:00,207.62,207.62,207.45,207.53,11583.0,193.3317,193.3317,193.1734,193.2479,11583.0
2021-09-24 13:40:00,207.55,207.6,207.46,207.54,12115.0,193.2666,193.3131,193.1828,193.2572,12115.0
2021-09-24 13:50:00,207.53,207.58,207.11,207.11,18446.0,193.2479,193.2945,192.8568,192.8568,18446.0
2021-09-24 14:00:00,207.17,207.25,207.07,207.09,17189.0,192.9127,192.9872,192.8196,192.8382,17189.0
2021-09-24 14:10:00,207.1,207.26,207.08,207.19,18088.0,192.8475,192.9965,192.8289,192.9313,18088.0
2021-09-24 14:20:00,207.16,207.22,207.05,207.19,30575.0,192.9034,192.9593,192.801,192.9313,30575.0
2021-09-24 14:30:00,207.18,207.32,207.06,207.06,19148.0,192.922,193.0524,192.8103,192.8103,19148.0
2021-09-24 14:40:00,207.07,207.12,206.95,206.95,28383.0,192.8196,192.8662,192.7079,192.7079,28383.0
2021-09-24 14:50:00,206.95,207.16,206.92,207.09,19052.0,192.7079,192.9034,192.6799,192.8382,19052.0
2021-09-24 15:00:00,207.08,207.13,206.89,206.95,16693.0,192.8289,192.8755,192.652,192.7079,16693.0
2021-09-24 15:10:00,206.93,207.24,206.93,207.19,17217.0,192.6892,192.9779,192.6892,192.9313,17217.0
2021-09-24 15:20:00,207.19,207.6,207.18,207.55,22402.0,192.9313,193.3131,192.922,193.2666,22402.0
2021-09-24 15:30:00,207.55,207.76,207.46,207.76,34379.0,193.2666,193.4621,193.1828,193.4621,34379.0
2021-09-24 15:40:00,207.76,208.32,207.73,208.15,55171.0,193.4621,193.9836,193.4342,193.8253,55171.0
2021-09-24 15:50:00,208.1,208.33,207.77,207.86,147227.0,193.7787,193.9929,193.4714,193.5552,147227.0
2021-09-27 09:30:00,207.63,211.2,207.5,211.07,130586.0,193.3411,196.6654,193.22,196.5443,130586.0
2021-09-27 09:40:00,211.1,212.06,210.72,211.15,108523.0,196.5723,197.4662,196.2184,196.6188,108523.0
2021-09-27 09:50:00,211.16,212.2,210.88,211.89,59343.0,196.6281,197.5966,196.3674,197.3079,59343.0
2021-09-27 10:00:00,211.82,212.25,211.08,211.15,78822.0,197.2427,197.6431,196.5536,196.6188,78822.0
2021-09-27 10:10:00,211.15,211.98,211.13,211.6,62277.0,196.6188,197.3917,196.6002,197.0378,62277.0
2021-09-27 10:20:00,211.61,211.82,211.22,211.55,83800.0,197.0472,197.2427,196.684,196.9913,83800.0
2021-09-27 10:30:00,211.61,211.79,211.12,211.31,39841.0,197.0472,197.2148,196.5909,196.7678,39841.0
2021-09-27 10:40:00,211.32,211.56,210.5,210.67,30268.0,196.7771,197.0006,196.0135,196.1718,30268.0
2021-09-27 10:50:00,210.66,210.73,210.12,210.39,41387.0,196.1625,196.2277,195.6597,195.9111,41387.0
2021-09-27 11:00:00,210.39,211.03,210.39,210.9,33579.0,195.9111,196.5071,195.9111,196.386,33579.0
2021-09-27 11:10:00,210.83,211.19,210.71,211.19,24362.0,196.3208,196.6561,196.2091,196.6561,24362.0
2021-09-27 11:20:00,211.15,211.31,210.84,211.09,26436.0,196.6188,196.7678,196.3301,196.5629,26436.0
2021-09-27 11:30:00,211.09,211.48,210.96,211.29,21474.0,196.5629,196.9261,196.4419,196.7492,21474.0
2021-09-27 11:40:00,211.27,211.29,210.77,210.78,34521.0,196.7306,196.7492,196.265,196.2743,34521.0
2021-09-27 11:50:00,210.77,210.78,210.33,210.66,20952.0,196.265,196.2743,195.8552,196.1625,20952.0
2021-09-27 12:00:00,210.61,211.01,210.49,210.88,24745.0,196.116,196.4884,196.0042,196.3674,24745.0
2021-09-27 12:10:00,210.9,210.96,210.64,210.76,32376.0,196.386,196.4419,196.1439,196.2557,32376.0
2021-09-27 12:20:00,210.74,211.07,210.71,210.9,37079.0,196.237,196.5443,196.2091,196.386,37079.0
2021-09-27 12:30:00,210.88,210.94,210.59,210.66,18938.0,196.3674,196.4233,196.0973,196.1625,18938.0
2021-09-27 12:40:00,210.66,210.88,210.42,210.46,16248.0,196.1625,196.3674,195.939,195.9763,16248.0
2021-09-27 12:50:00,210.4,210.48,210.15,210.39,22813.0,195.9204,195.9949,195.6876,195.9111,22813.0
2021-09-27 13:00:00,210.36,210.5,210.15,210.35,19009.0,195.8832,196.0135,195.6876,195.8739,19009.0
2021-09-27 13:10:00,210.39,210.39,210.02,210.02,25282.0,195.9111,195.9111,195.5666,195.5666,25282.0
2021-09-27 13:20:00,210.02,210.26,209.9,210.24,19312.0,195.5666,195.7901,195.4548,195.7714,19312.0
2021-09-27 13:30:00,210.25,210.39,210.18,210.39,18188.0,195.7807,195.9111,195.7156,195.9111,18188.0
2021-09-27 13:40:00,210.39,210.55,210.32,210.53,16935.0,195.9111,196.0601,195.8459,196.0415,16935.0
2021-09-27 13:50:00,210.52,210.56,210.42,210.54,25276.0,196.0322,196.0694,195.939,196.0508,25276.0
2021-09-27 14:00:00,210.59,210.87,210.58,210.73,16577.0,196.0973,196.3581,196.088,196.2277,16577.0
2021-09-27 14:10:00,210.72,211.0,210.71,210.95,18536.0,196.2184,196.4791,196.2091,196.4326,18536.0
2021-09-27 14:20:00,210.97,210.99,210.81,210.99,22335.0,196.4512,196.4698,196.3022,196.4698,22335.0
2021-09-27 14:30:00,211.0,211.04,210.76,210.85,22496.0,196.4791,196.5164,196.2557,196.3395,22496.0
2021-09-27 14:40:00,210.86,210.87,210.7,210.75,12414.0,196.3488,196.3581,196.1998,196.2463,12414.0
2021-09-27 14:50:00,210.72,210.89,210.61,210.89,34651.0,196.2184,196.3767,196.116,196.3767,34651.0
2021-09-27 15:00:00,210.87,211.14,210.8,211.12,27070.0,196.3581,196.6095,196.2929,196.5909,27070.0
2021-09-27 15:10:00,211.11,211.18,210.95,211.07,37071.0,196.5816,196.6467,196.4326,196.5443,37071.0
2021-09-27 15:20:00,211.07,211.09,210.89,210.93,41879.0,196.5443,196.5629,196.3767,196.414,41879.0
2021-09-27 15:30:00,210.92,211.05,210.82,211.01,57643.0,196.4046,196.5257,196.3115,196.4884,57643.0
2021-09-27 15:40:00,211.0,211.17,210.76,210.76,71198.0,196.4791,196.6374,196.2557,196.2557,71198.0
2021-09-27 15:50:00,210.71,210.77,210.41,210.62,195036.0,196.2091,196.265,195.9297,196.1253,195036.0
2021-09-28 09:30:00,209.1,209.42,207.52,207.54,111931.0,194.7099,195.0079,193.2386,193.2572,111931.0
2021-09-28 09:40:00,207.53,209.46,207.12,208.63,66116.0,193.2479,195.0451,192.8662,194.2722,66116.0
2021-09-28 09:50:00,208.62,208.68,206.75,206.75,96505.0,194.2629,194.3188,192.5216,192.5216,96505.0
2021-09-28 10:00:00,206.66,206.88,205.21,205.7,124856.0,192.4378,192.6427,191.0876,191.5439,124856.0
2021-09-28 10:10:00,205.73,205.8,204.93,205.23,88462.0,191.5718,191.637,190.8269,191.1062,88462.0
2021-09-28 10:20:00,205.19,206.28,205.03,206.24,53490.0,191.069,192.084,190.92,192.0467,53490.0
2021-09-28 10:30:00,206.25,207.1,205.81,206.92,45069.0,192.056,192.8475,191.6463,192.6799,45069.0
2021-09-28 10:40:00,206.86,207.6,206.81,207.21,67291.0,192.624,193.3131,192.5775,192.95,67291.0
2021-09-28 10:50:00,207.27,207.65,206.77,207.05,52914.0,193.0058,193.3597,192.5402,192.801,52914.0
2021-09-28 11:00:00,207.03,207.24,206.43,206.68,36593.0,192.7823,192.9779,192.2236,192.4564,36593.0
2021-09-28 11:10:00,206.66,206.97,206.26,206.62,31708.0,192.4378,192.7265,192.0653,192.4006,31708.0
2021-09-28 11:20:00,206.6,206.88,206.54,206.76,26155.0,192.3819,192.6427,192.3261,192.5309,26155.0
2021-09-28 11:30:00,206.8,206.87,206.38,206.74,35677.0,192.5682,192.6334,192.1771,192.5123,35677.0
2021-09-28 11:40:00,206.74,206.88,206.43,206.67,19781.0,192.5123,192.6427,192.2236,192.4471,19781.0
2021-09-28 11:50:00,206.63,206.63,206.1,206.18,27884.0,192.4099,192.4099,191.9163,191.9908,27884.0
2021-09-28 12:00:00,206.07,206.1,205.64,205.81,27463.0,191.8884,191.9163,191.488,191.6463,27463.0
2021-09-28 12:10:00,205.78,206.39,205.75,206.28,20236.0,191.6184,192.1864,191.5904,192.084,20236.0
2021-09-28 12:20:00,206.26,206.26,205.69,205.77,30370.0,192.0653,192.0653,191.5346,191.6091,30370.0
2021-09-28 12:30:00,205.74,205.75,205.3,205.37,23433.0,191.5811,191.5904,191.1714,191.2366,23433.0
2021-09-28 12:40:00,205.34,205.43,204.98,205.08,28722.0,191.2087,191.2925,190.8734,190.9665,28722.0
2021-09-28 12:50:00,205.07,205.34,204.95,205.1,23739.0,190.9572,191.2087,190.8455,190.9852,23739.0
2021-09-28 13:00:00,205.12,205.23,204.69,205.07,33477.0,191.0038,191.1062,190.6034,190.9572,33477.0
2021-09-28 13:10:00,205.13,205.19,204.82,205.14,20145.0,191.0131,191.069,190.7244,191.0224,20145.0
2021-09-28 13:20:00,205.09,205.51,205.04,205.35,24178.0,190.9759,191.367,190.9293,191.218,24178.0
2021-09-28 13:30:00,205.34,205.36,205.09,205.36,18282.0,191.2087,191.2273,190.9759,191.2273,18282.0
2021-09-28 13:40:00,205.39,205.66,205.31,205.48,23674.0,191.2552,191.5066,191.1807,191.339,23674.0
2021-09-28 13:50:00,205.51,205.63,205.34,205.34,17504.0,191.367,191.4787,191.2087,191.2087,17504.0
2021-09-28 14:00:00,205.32,205.41,205.12,205.12,19815.0,191.19,191.2738,191.0038,191.0038,19815.0
2021-09-28 14:10:00,205.09,205.41,204.75,205.41,42160.0,190.9759,191.2738,190.6593,191.2738,42160.0
2021-09-28 14:20:00,205.4,206.12,205.37,205.68,51782.0,191.2645,191.935,191.2366,191.5253,51782.0
2021-09-28 14:30:00,205.64,205.64,205.18,205.36,28175.0,191.488,191.488,191.0597,191.2273,28175.0
2021-09-28 14:40:00,205.4,206.4,205.4,206.27,24719.0,191.2645,192.1957,191.2645,192.0746,24719.0
2021-09-28 14:50:00,206.33,206.47,206.04,206.19,26601.0,192.1305,192.2609,191.8605,192.0002,26601.0
2021-09-28 15:00:00,206.15,206.6,206.0,206.52,35085.0,191.9629,192.3819,191.8232,192.3074,35085.0
2021-09-28 15:10:00,206.49,206.6,206.28,206.36,26716.0,192.2795,192.3819,192.084,192.1585,26716.0
2021-09-28 15:20:00,206.34,206.47,205.69,205.69,26921.0,192.1398,192.2609,191.5346,191.5346,26921.0
2021-09-28 15:30:00,205.65,206.11,205.6,205.83,43940.0,191.4973,191.9257,191.4508,191.6649,43940.0
2021-09-28 15:40:00,205.81,206.28,205.28,205.3,63563.0,191.6463,192.084,191.1528,191.1714,63563.0
2021-09-28 15:50:00,205.26,205.66,205.09,205.43,229425.0,191.1342,191.5066,190.9759,191.2925,229425.0
2021-09-29 09:30:00,206.16,207.13,206.0,206.7,83209.0,191.9722,192.8755,191.8232,192.4751,83209.0
2021-09-29 09:40:00,206.74,207.0,206.06,206.2,51125.0,192.5123,192.7544,191.8791,192.0095,51125.0
2021-09-29 09:50:00,206.25,206.85,205.92,206.39,66112.0,192.056,192.6147,191.7487,192.1864,66112.0
2021-09-29 10:00:00,206.5,207.04,206.19,206.65,43559.0,192.2888,192.7917,192.0002,192.4285,43559.0
2021-09-29 10:10:00,206.67,206.9,206.16,206.86,30197.0,192.4471,192.6613,191.9722,192.624,30197.0
2021-09-29 10:20:00,206.88,207.68,206.88,207.42,38466.0,192.6427,193.3876,192.6427,193.1455,38466.0
2021-09-29 10:30:00,207.46,207.8,207.16,207.23,29335.0,193.1828,193.4994,192.9034,192.9686,29335.0
2021-09-29 10:40:00,207.27,207.87,207.25,207.82,18301.0,193.0058,193.5645,192.9872,193.518,18301.0
2021-09-29 10:50:00,207.77,207.82,207.28,207.73,42325.0,193.4714,193.518,193.0151,193.4342,42325.0
2021-09-29 11:00:00,207.79,208.3,207.74,208.3,42483.0,193.49,193.9649,193.4435,193.9649,42483.0
2021-09-29 11:10:00,208.33,208.35,207.84,208.01,18197.0,193.9929,194.0115,193.5366,193.6949,18197.0
2021-09-29 11:20:00,208.02,208.17,207.73,208.04,28760.0,193.7042,193.8439,193.4342,193.7228,28760.0
2021-09-29 11:30:00,207.99,208.2,207.82,207.87,21353.0,193.6763,193.8718,193.518,193.5645,21353.0
2021-09-29 11:40:00,207.87,207.9,207.58,207.75,28543.0,193.5645,193.5925,193.2945,193.4528,28543.0
2021-09-29 11:50:00,207.79,207.94,207.67,207.86,18706.0,193.49,193.6297,193.3783,193.5552,18706.0
2021-09-29 12:00:00,207.87,208.06,207.77,207.96,40828.0,193.5645,193.7415,193.4714,193.6483,40828.0
2021-09-29 12:10:00,207.98,207.99,207.56,207.71,19889.0,193.667,193.6763,193.2759,193.4155,19889.0
2021-09-29 12:20:00,207.72,207.72,207.28,207.34,21185.0,193.4249,193.4249,193.0151,193.071,21185.0
2021-09-29 12:30:00,207.34,207.35,206.94,207.12,34362.0,193.071,193.0803,192.6985,192.8662,34362.0
2021-09-29 12:40:00,207.13,207.36,207.07,207.34,18677.0,192.8755,193.0896,192.8196,193.071,18677.0
2021-09-29 12:50:00,207.32,207.63,207.3,207.42,15625.0,193.0524,193.3411,193.0338,193.1455,15625.0
2021-09-29 13:00:00,207.45,207.6,207.32,207.6,12571.0,193.1734,193.3131,193.0524,193.3131,12571.0
2021-09-29 13:10:00,207.57,207.95,207.56,207.78,16708.0,193.2852,193.639,193.2759,193.4807,16708.0
2021-09-29 13:20:00,207.82,207.86,207.36,207.47,13701.0,193.518,193.5552,193.0896,193.1921,13701.0
2021-09-29 13:30:00,207.45,207.47,207.12,207.31,35447.0,193.1734,193.1921,192.8662,193.0431,35447.0
2021-09-29 13:40:00,207.32,207.57,207.27,207.44,18986.0,193.0524,193.2852,193.0058,193.1641,18986.0
2021-09-29 13:50:00,207.42,207.58,207.37,207.57,23315.0,193.1455,193.2945,193.0989,193.2852,23315.0
2021-09-29 14:00:00,207.56,207.8,207.56,207.8,13244.0,193.2759,193.4994,193.2759,193.4994,13244.0
2021-09-29 14:10:00,207.84,208.06,207.8,207.84,32684.0,193.5366,193.7415,193.4994,193.5366,32684.0
2021-09-29 14:20:00,207.84,207.84,207.54,207.79,18429.0,193.5366,193.5366,193.2572,193.49,18429.0
2021-09-29 14:30:00,207.79,207.99,207.77,207.86,15647.0,193.49,193.6763,193.4714,193.5552,15647.0
2021-09-29 14:40:00,207.85,208.11,207.79,207.91,22523.0,193.5459,193.788,193.49,193.6018,22523.0
2021-09-29 14:50:00,207.92,208.15,207.92,208.09,20696.0,193.6111,193.8253,193.6111,193.7694,20696.0
2021-09-29 15:00:00,208.14,208.25,207.78,207.94,29169.0,193.816,193.9184,193.4807,193.6297,29169.0
2021-09-29 15:10:00,207.94,208.07,207.87,208.04,29350.0,193.6297,193.7508,193.5645,193.7228,29350.0
2021-09-29 15:20:00,208.02,208.05,207.71,207.92,41371.0,193.7042,193.7322,193.4155,193.6111,41371.0
2021-09-29 15:30:00,207.9,208.1,207.72,207.74,48410.0,193.5925,193.7787,193.4249,193.4435,48410.0
2021-09-29 15:40:00,207.73,207.74,207.2,207.42,60316.0,193.4342,193.4435,192.9406,193.1455,60316.0
2021-09-29 15:50:00,207.41,207.5,207.01,207.12,195881.0,193.1362,193.22,192.7637,192.8662,195881.0
2021-09-30 09:30:00,206.93,207.03,205.64,206.02,86525.0,192.6892,192.7823,191.488,191.8419,86525.0
2021-09-30 09:40:00,205.85,206.5,205.58,206.19,64143.0,191.6836,192.2888,191.4321,192.0002,64143.0
2021-09-30 09:50:00,206.56,207.46,206.32,206.82,35209.0,192.3447,193.1828,192.1212,192.5868,35209.0
2021-09-30 10:00:00,206.72,206.75,205.82,206.21,33517.0,192.4937,192.5216,191.6556,192.0188,33517.0
2021-09-30 10:10:00,206.29,206.37,205.33,205.96,60733.0,192.0933,192.1678,191.1993,191.786,60733.0
2021-09-30 10:20:00,205.92,206.02,205.52,205.88,35326.0,191.7487,191.8419,191.3763,191.7115,35326.0
2021-09-30 10:30:00,205.88,206.26,205.52,206.17,48777.0,191.7115,192.0653,191.3763,191.9815,48777.0
2021-09-30 10:40:00,206.18,206.19,205.54,205.74,72988.0,191.9908,192.0002,191.3949,191.5811,72988.0
2021-09-30 10:50:00,205.8,205.86,205.04,205.27,52409.0,191.637,191.6929,190.9293,191.1435,52409.0
2021-09-30 11:00:00,205.25,205.38,204.88,205.0,25069.0,191.1248,191.2459,190.7803,190.892,25069.0
2021-09-30 11:10:00,205.01,205.17,204.83,204.92,51774.0,190.9014,191.0503,190.7337,190.8176,51774.0
2021-09-30 11:20:00,204.97,205.11,204.76,204.98,53843.0,190.8641,190.9945,190.6686,190.8734,53843.0
2021-09-30 11:30:00,204.93,204.94,203.89,204.05,38893.0,190.8269,190.8362,189.8584,190.0074,38893.0
2021-09-30 11:40:00,203.97,203.97,203.44,203.52,35022.0,189.9329,189.9329,189.4394,189.5139,35022.0
2021-09-30 11:50:00,203.61,203.9,203.17,203.7,31495.0,189.5977,189.8678,189.188,189.6815,31495.0
2021-09-30 12:00:00,203.68,203.79,203.0,203.09,39431.0,189.6629,189.7653,189.0297,189.1135,39431.0
2021-09-30 12:10:00,203.12,203.3,202.27,203.11,71827.0,189.1414,189.309,188.3499,189.1321,71827.0
2021-09-30 12:20:00,203.03,203.26,202.81,202.92,15962.0,189.0576,189.2718,188.8528,188.9552,15962.0
2021-09-30 12:30:00,202.75,203.37,202.65,202.88,48685.0,188.7969,189.3742,188.7038,188.9179,48685.0
2021-09-30 12:40:00,203.09,203.43,202.92,203.42,34301.0,189.1135,189.4301,188.9552,189.4208,34301.0
2021-09-30 12:50:00,203.37,203.44,202.95,203.12,22112.0,189.3742,189.4394,188.9831,189.1414,22112.0
2021-09-30 13:00:00,203.19,203.77,202.94,203.73,19489.0,189.2066,189.7467,188.9738,189.7094,19489.0
2021-09-30 13:10:00,203.74,204.01,203.49,203.7,33041.0,189.7188,189.9702,189.486,189.6815,33041.0
2021-09-30 13:20:00,203.7,203.76,203.4,203.55,36700.0,189.6815,189.7374,189.4022,189.5418,36700.0
2021-09-30 13:30:00,203.53,203.63,203.15,203.55,28159.0,189.5232,189.6163,189.1694,189.5418,28159.0
2021-09-30 13:40:00,203.61,203.71,203.35,203.59,23353.0,189.5977,189.6908,189.3556,189.5791,23353.0
2021-09-30 13:50:00,203.62,204.1,203.58,204.1,25484.0,189.607,190.054,189.5698,190.054,25484.0
2021-09-30 14:00:00,204.04,204.35,204.0,204.3,32996.0,189.9981,190.2868,189.9609,190.2402,32996.0
2021-09-30 14:10:00,204.3,204.31,203.81,203.81,25193.0,190.2402,190.2495,189.7839,189.7839,25193.0
2021-09-30 14:20:00,203.84,204.2,203.77,204.2,34295.0,189.8119,190.1471,189.7467,190.1471,34295.0
2021-09-30 14:30:00,204.16,204.67,204.14,204.61,24447.0,190.1099,190.5848,190.0912,190.5289,24447.0
2021-09-30 14:40:00,204.6,205.15,204.57,205.02,62614.0,190.5196,191.0317,190.4916,190.9107,62614.0
2021-09-30 14:50:00,205.08,205.28,204.12,204.12,54539.0,190.9665,191.1528,190.0726,190.0726,54539.0
2021-09-30 15:00:00,204.17,204.41,204.04,204.31,30439.0,190.1192,190.3427,189.9981,190.2495,30439.0
2021-09-30 15:10:00,204.36,204.78,204.36,204.61,33442.0,190.2961,190.6872,190.2961,190.5289,33442.0
2021-09-30 15:20:00,204.58,204.59,204.11,204.17,45378.0,190.501,190.5103,190.0633,190.1192,45378.0
2021-09-30 15:30:00,204.13,204.5,203.73,203.78,80975.0,190.0819,190.4265,189.7094,189.756,80975.0
2021-09-30 15:40:00,203.77,204.07,203.68,203.77,127184.0,189.7467,190.0261,189.6629,189.7467,127184.0
2021-09-30 15:50:00,203.75,203.8,202.71,202.72,327992.0,189.7281,189.7746,188.7596,188.769,327992.0
2021-10-01 09:30:00,203.73,205.41,203.61,204.63,107637.0,189.7094,191.2738,189.5977,190.5475,107637.0
2021-10-01 09:40:00,204.73,204.91,204.0,204.11,68091.0,190.6406,190.8082,189.9609,190.0633,68091.0
2021-10-01 09:50:00,204.01,204.77,203.41,203.63,46720.0,189.9702,190.6779,189.4115,189.6163,46720.0
2021-10-01 10:00:00,203.63,204.2,203.08,203.34,56471.0,189.6163,190.1471,189.1042,189.3463,56471.0
2021-10-01 10:10:00,203.46,203.55,202.66,202.78,84025.0,189.458,189.5418,188.7131,188.8248,84025.0
2021-10-01 10:20:00,202.78,202.88,202.01,202.33,67220.0,188.8248,188.9179,188.1078,188.4058,67220.0
2021-10-01 10:30:00,202.32,202.35,201.83,202.21,39075.0,188.3965,188.4244,187.9402,188.2941,39075.0
2021-10-01 10:40:00,202.31,202.69,202.13,202.68,46506.0,188.3872,188.741,188.2196,188.7317,46506.0
2021-10-01 10:50:00,202.64,203.17,202.25,203.01,48649.0,188.6945,189.188,188.3313,189.039,48649.0
2021-10-01 11:00:00,203.01,203.76,202.91,202.92,52045.0,189.039,189.7374,188.9459,188.9552,52045.0
2021-10-01 11:10:00,202.96,203.93,202.85,203.88,36801.0,188.9924,189.8957,188.89,189.8491,36801.0
2021-10-01 11:20:00,203.9,203.96,203.66,203.67,43029.0,189.8678,189.9236,189.6443,189.6536,43029.0
2021-10-01 11:30:00,203.66,204.34,203.66,204.16,34124.0,189.6443,190.2775,189.6443,190.1099,34124.0
2021-10-01 11:40:00,204.15,204.8,204.15,204.33,60511.0,190.1005,190.7058,190.1005,190.2682,60511.0
2021-10-01 11:50:00,204.29,204.29,203.78,204.03,24622.0,190.2309,190.2309,189.756,189.9888,24622.0
2021-10-01 12:00:00,204.06,204.23,203.85,204.18,30919.0,190.0167,190.175,189.8212,190.1285,30919.0
2021-10-01 12:10:00,204.16,204.39,203.99,204.35,22220.0,190.1099,190.324,189.9516,190.2868,22220.0
2021-10-01 12:20:00,204.37,204.6,204.32,204.43,19388.0,190.3054,190.5196,190.2588,190.3613,19388.0
2021-10-01 12:30:00,204.47,204.57,204.21,204.21,19055.0,190.3985,190.4916,190.1564,190.1564,19055.0
2021-10-01 12:40:00,204.29,204.46,204.25,204.36,17565.0,190.2309,190.3892,190.1937,190.2961,17565.0
2021-10-01 12:50:00,204.37,204.44,204.12,204.17,16917.0,190.3054,190.3706,190.0726,190.1192,16917.0
2021-10-01 13:00:00,204.1,204.43,203.8,204.43,19453.0,190.054,190.3613,189.7746,190.3613,19453.0
2021-10-01 13:10:00,204.44,204.6,204.29,204.59,20559.0,190.3706,190.5196,190.2309,190.5103,20559.0
2021-10-01 13:20:00,204.57,204.66,204.43,204.44,20453.0,190.4916,190.5754,190.3613,190.3706,20453.0
2021-10-01 13:30:00,204.49,204.78,204.45,204.62,25975.0,190.4171,190.6872,190.3799,190.5382,25975.0
2021-10-01 13:40:00,204.6,205.15,204.57,205.15,32718.0,190.5196,191.0317,190.4916,191.0317,32718.0
2021-10-01 13:50:00,205.15,205.2,204.57,204.58,24053.0,191.0317,191.0783,190.4916,190.501,24053.0
2021-10-01 14:00:00,204.61,204.99,204.61,204.78,21014.0,190.5289,190.8827,190.5289,190.6872,21014.0
2021-10-01 14:10:00,204.76,204.84,204.64,204.74,17521.0,190.6686,190.7431,190.5568,190.6499,17521.0
2021-10-01 14:20:00,204.75,204.85,204.65,204.73,19713.0,190.6593,190.7524,190.5661,190.6406,19713.0
2021-10-01 14:30:00,204.73,204.81,204.68,204.73,14382.0,190.6406,190.7151,190.5941,190.6406,14382.0
2021-10-01 14:40:00,204.72,204.88,204.67,204.85,24087.0,190.6313,190.7803,190.5848,190.7524,24087.0
2021-10-01 14:50:00,204.83,204.99,204.63,204.9,19668.0,190.7337,190.8827,190.5475,190.7989,19668.0
2021-10-01 15:00:00,204.92,205.05,204.89,204.99,27741.0,190.8176,190.9386,190.7896,190.8827,27741.0
2021-10-01 15:10:00,204.93,205.27,204.78,204.86,38434.0,190.8269,191.1435,190.6872,190.7617,38434.0
2021-10-01 15:20:00,204.83,204.97,204.36,204.38,44531.0,190.7337,190.8641,190.2961,190.3147,44531.0
2021-10-01 15:30:00,204.41,204.45,204.09,204.23,51063.0,190.3427,190.3799,190.0447,190.175,51063.0
2021-10-01 15:40:00,204.18,204.28,203.87,204.01,52062.0,190.1285,190.2216,189.8398,189.9702,52062.0
2021-10-01 15:50:00,204.02,204.49,203.61,203.83,183342.0,189.9795,190.4171,189.5977,189.8026,183342.0
2021-10-04 09:30:00,202.84,204.22,201.58,203.74,70581.0,188.8807,190.1657,187.7074,189.7188,70581.0
2021-10-04 09:40:00,203.76,203.98,203.07,203.61,40319.0,189.7374,189.9422,189.0949,189.5977,40319.0
2021-10-04 09:50:00,203.54,204.35,203.54,204.31,41277.0,189.5325,190.2868,189.5325,190.2495,41277.0
2021-10-04 10:00:00,204.24,204.45,202.74,202.81,90036.0,190.1844,190.3799,188.7876,188.8528,90036.0
2021-10-04 10:10:00,202.83,203.92,202.13,203.8,81237.0,188.8714,189.8864,188.2196,189.7746,81237.0
2021-10-04 10:20:00,203.78,203.97,202.83,203.11,47511.0,189.756,189.9329,188.8714,189.1321,47511.0
2021-10-04 10:30:00,202.99,203.43,202.11,202.39,42527.0,189.0204,189.4301,188.2009,188.4617,42527.0
2021-10-04 10:40:00,202.38,203.21,202.34,202.98,83106.0,188.4524,189.2252,188.4151,189.0111,83106.0
2021-10-04 10:50:00,202.98,203.07,201.83,202.48,43679.0,189.0111,189.0949,187.9402,188.5455,43679.0
2021-10-04 11:00:00,202.44,203.2,202.29,203.04,68675.0,188.5082,189.2159,188.3685,189.0669,68675.0
2021-10-04 11:10:00,203.04,203.8,202.95,203.67,45469.0,189.0669,189.7746,188.9831,189.6536,45469.0
2021-10-04 11:20:00,203.7,203.73,202.84,202.9,41021.0,189.6815,189.7094,188.8807,188.9366,41021.0
2021-10-04 11:30:00,202.87,203.11,202.51,202.66,53751.0,188.9086,189.1321,188.5734,188.7131,53751.0
2021-10-04 11:40:00,202.68,203.38,202.4,203.38,22852.0,188.7317,189.3835,188.471,189.3835,22852.0
2021-10-04 11:50:00,203.32,204.06,203.19,203.91,36081.0,189.3277,190.0167,189.2066,189.8771,36081.0
2021-10-04 12:00:00,203.93,204.44,203.81,204.44,31066.0,189.8957,190.3706,189.7839,190.3706,31066.0
2021-10-04 12:10:00,204.38,204.38,203.94,203.94,35552.0,190.3147,190.3147,189.905,189.905,35552.0
2021-10-04 12:20:00,203.82,203.86,203.4,203.4,22086.0,189.7933,189.8305,189.4022,189.4022,22086.0
2021-10-04 12:30:00,203.34,203.92,203.27,203.89,33415.0,189.3463,189.8864,189.2811,189.8584,33415.0
2021-10-04 12:40:00,203.89,203.89,203.41,203.72,39797.0,189.8584,189.8584,189.4115,189.7001,39797.0
2021-10-04 12:50:00,203.76,203.87,203.44,203.69,20875.0,189.7374,189.8398,189.4394,189.6722,20875.0
2021-10-04 13:00:00,203.65,203.72,203.07,203.47,57478.0,189.635,189.7001,189.0949,189.4673,57478.0
2021-10-04 13:10:00,203.44,203.73,203.34,203.73,25839.0,189.4394,189.7094,189.3463,189.7094,25839.0
2021-10-04 13:20:00,203.66,203.88,203.59,203.66,36028.0,189.6443,189.8491,189.5791,189.6443,36028.0
2021-10-04 13:30:00,203.68,203.82,203.46,203.55,19776.0,189.6629,189.7933,189.458,189.5418,19776.0
2021-10-04 13:40:00,203.49,203.67,203.17,203.67,30309.0,189.486,189.6536,189.188,189.6536,30309.0
2021-10-04 13:50:00,203.65,203.87,203.61,203.83,47741.0,189.635,189.8398,189.5977,189.8026,47741.0
2021-10-04 14:00:00,203.82,204.21,203.81,204.02,138843.0,189.7933,190.1564,189.7839,189.9795,138843.0
2021-10-04 14:10:00,204.04,204.05,203.58,203.66,113707.0,189.9981,190.0074,189.5698,189.6443,113707.0
2021-10-04 14:20:00,203.74,204.01,203.6,203.8,106543.0,189.7188,189.9702,189.5884,189.7746,106543.0
2021-10-04 14:30:00,203.8,204.03,203.68,203.88,98244.0,189.7746,189.9888,189.6629,189.8491,98244.0
2021-10-04 14:40:00,203.81,204.16,203.78,204.14,119744.0,189.7839,190.1099,189.756,190.0912,119744.0
2021-10-04 14:50:00,204.14,204.19,203.78,203.81,177607.0,190.0912,190.1378,189.756,189.7839,177607.0
2021-10-04 15:00:00,203.83,204.06,203.46,203.5,70679.0,189.8026,190.0167,189.458,189.4953,70679.0
2021-10-04 15:10:00,203.34,203.81,203.28,203.39,76780.0,189.3463,189.7839,189.2904,189.3928,76780.0
2021-10-04 15:20:00,203.38,203.78,203.25,203.71,61475.0,189.3835,189.756,189.2625,189.6908,61475.0
2021-10-04 15:30:00,203.71,204.1,203.37,203.43,229940.0,189.6908,190.054,189.3742,189.4301,229940.0
2021-10-04 15:40:00,203.5,204.08,203.28,203.98,251508.0,189.4953,190.0354,189.2904,189.9422,251508.0
2021-10-04 15:50:00,203.88,204.59,203.25,204.51,368018.0,189.8491,190.5103,189.2625,190.4358,368018.0
2021-10-05 09:30:00,205.87,206.84,205.43,206.33,95690.0,191.7022,192.6054,191.2925,192.1305,95690.0
2021-10-05 09:40:00,206.37,206.59,205.61,206.14,48377.0,192.1678,192.3726,191.4601,191.9536,48377.0
2021-10-05 09:50:00,206.14,206.78,205.8,206.77,53480.0,191.9536,192.5496,191.637,192.5402,53480.0
2021-10-05 10:00:00,206.78,207.2,206.54,206.79,65128.0,192.5496,192.9406,192.3261,192.5589,65128.0
2021-10-05 10:10:00,206.76,207.29,206.55,206.55,46350.0,192.5309,193.0245,192.3354,192.3354,46350.0
2021-10-05 10:20:00,206.58,207.67,206.45,207.64,54579.0,192.3633,193.3783,192.2423,193.3504,54579.0
2021-10-05 10:30:00,207.66,207.75,206.72,206.75,41757.0,193.369,193.4528,192.4937,192.5216,41757.0
2021-10-05 10:40:00,206.78,207.11,206.77,206.88,24013.0,192.5496,192.8568,192.5402,192.6427,24013.0
2021-10-05 10:50:00,206.93,207.21,206.86,207.04,28900.0,192.6892,192.95,192.624,192.7917,28900.0
2021-10-05 11:00:00,207.02,207.12,206.77,206.95,29580.0,192.773,192.8662,192.5402,192.7079,29580.0
2021-10-05 11:10:00,207.0,207.28,206.75,206.77,30437.0,192.7544,193.0151,192.5216,192.5402,30437.0
2021-10-05 11:20:00,206.75,206.87,206.38,206.78,20041.0,192.5216,192.6334,192.1771,192.5496,20041.0
2021-10-05 11:30:00,206.73,206.86,206.38,206.39,22856.0,192.503,192.624,192.1771,192.1864,22856.0
2021-10-05 11:40:00,206.34,206.35,205.94,205.95,31601.0,192.1398,192.1491,191.7674,191.7767,31601.0
2021-10-05 11:50:00,205.96,206.41,205.95,206.33,31384.0,191.786,192.205,191.7767,192.1305,31384.0
2021-10-05 12:00:00,206.28,206.52,206.21,206.5,39718.0,192.084,192.3074,192.0188,192.2888,39718.0
2021-10-05 12:10:00,206.45,206.57,205.83,205.83,10866.0,192.2423,192.354,191.6649,191.6649,10866.0
2021-10-05 12:20:00,205.82,205.85,205.39,205.49,24977.0,191.6556,191.6836,191.2552,191.3483,24977.0
2021-10-05 12:30:00,205.48,205.67,205.34,205.37,18090.0,191.339,191.5159,191.2087,191.2366,18090.0
2021-10-05 12:40:00,205.42,205.49,205.32,205.44,19846.0,191.2831,191.3483,191.19,191.3018,19846.0
2021-10-05 12:50:00,205.45,205.63,205.4,205.61,12937.0,191.3111,191.4787,191.2645,191.4601,12937.0
2021-10-05 13:00:00,205.6,205.61,205.39,205.48,15481.0,191.4508,191.4601,191.2552,191.339,15481.0
2021-10-05 13:10:00,205.48,205.66,205.32,205.53,27504.0,191.339,191.5066,191.19,191.3856,27504.0
2021-10-05 13:20:00,205.57,205.78,205.52,205.72,14714.0,191.4228,191.6184,191.3763,191.5625,14714.0
2021-10-05 13:30:00,205.76,205.79,205.48,205.74,16700.0,191.5997,191.6277,191.339,191.5811,16700.0
2021-10-05 13:40:00,205.77,206.04,205.77,205.81,21784.0,191.6091,191.8605,191.6091,191.6463,21784.0
2021-10-05 13:50:00,205.8,206.02,205.53,205.64,36351.0,191.637,191.8419,191.3856,191.488,36351.0
2021-10-05 14:00:00,205.64,205.8,205.27,205.27,25274.0,191.488,191.637,191.1435,191.1435,25274.0
2021-10-05 14:10:00,205.25,205.37,205.16,205.3,16981.0,191.1248,191.2366,191.041,191.1714,16981.0
2021-10-05 14:20:00,205.31,205.33,205.12,205.3,22091.0,191.1807,191.1993,191.0038,191.1714,22091.0
2021-10-05 14:30:00,205.32,205.56,205.28,205.31,17125.0,191.19,191.4135,191.1528,191.1807,17125.0
2021-10-05 14:40:00,205.29,205.47,205.2,205.41,17142.0,191.1621,191.3297,191.0783,191.2738,17142.0
2021-10-05 14:50:00,205.49,205.51,205.22,205.33,12496.0,191.3483,191.367,191.0969,191.1993,12496.0
2021-10-05 15:00:00,205.27,205.56,205.2,205.5,17534.0,191.1435,191.4135,191.0783,191.3576,17534.0
2021-10-05 15:10:00,205.56,205.75,205.5,205.71,24181.0,191.4135,191.5904,191.3576,191.5532,24181.0
2021-10-05 15:20:00,205.72,205.73,205.16,205.16,41414.0,191.5625,191.5718,191.041,191.041,41414.0
2021-10-05 15:30:00,205.14,205.43,205.06,205.11,54157.0,191.0224,191.2925,190.9479,190.9945,54157.0
2021-10-05 15:40:00,205.11,205.26,204.83,204.88,76790.0,190.9945,191.1342,190.7337,190.7803,76790.0
2021-10-05 15:50:00,204.8,204.8,204.16,204.22,248775.0,190.7058,190.7058,190.1099,190.1657,248775.0
2021-10-06 09:30:00,203.0,204.7,202.62,203.15,72504.0,189.0297,190.6127,188.6758,189.1694,72504.0
2021-10-06 09:40:00,203.32,203.91,202.76,202.83,41537.0,189.3277,189.8771,188.8062,188.8714,41537.0
2021-10-06 09:50:00,202.81,203.1,202.41,202.59,46184.0,188.8528,189.1228,188.4803,188.6479,46184.0
2021-10-06 10:00:00,202.54,202.68,201.91,202.53,64674.0,188.6013,188.7317,188.0147,188.592,64674.0
2021-10-06 10:10:00,202.49,203.29,202.41,202.57,46329.0,188.5548,189.2997,188.4803,188.6293,46329.0
2021-10-06 10:20:00,202.47,203.56,202.44,203.06,44903.0,188.5362,189.5511,188.5082,189.0856,44903.0
2021-10-06 10:30:00,203.11,203.33,202.75,203.01,37151.0,189.1321,189.337,188.7969,189.039,37151.0
2021-10-06 10:40:00,203.05,203.21,202.54,203.12,31767.0,189.0762,189.2252,188.6013,189.1414,31767.0
2021-10-06 10:50:00,203.17,203.92,202.82,203.89,37896.0,189.188,189.8864,188.8621,189.8584,37896.0
2021-10-06 11:00:00,203.92,204.07,203.33,203.48,26456.0,189.8864,190.0261,189.337,189.4767,26456.0
2021-10-06 11:10:00,203.53,203.53,203.06,203.14,21671.0,189.5232,189.5232,189.0856,189.1601,21671.0
2021-10-06 11:20:00,203.15,203.16,202.85,202.86,22270.0,189.1694,189.1787,188.89,188.8993,22270.0
2021-10-06 11:30:00,202.87,203.31,202.68,203.31,20799.0,188.9086,189.3184,188.7317,189.3184,20799.0
2021-10-06 11:40:00,203.34,203.43,203.04,203.24,18641.0,189.3463,189.4301,189.0669,189.2532,18641.0
2021-10-06 11:50:00,203.36,203.88,203.36,203.84,21244.0,189.3649,189.8491,189.3649,189.8119,21244.0
2021-10-06 12:00:00,203.88,203.88,202.82,202.91,21235.0,189.8491,189.8491,188.8621,188.9459,21235.0
2021-10-06 12:10:00,202.94,203.01,202.74,202.91,22959.0,188.9738,189.039,188.7876,188.9459,22959.0
2021-10-06 12:20:00,202.92,203.2,202.63,203.12,21188.0,188.9552,189.2159,188.6852,189.1414,21188.0
2021-10-06 12:30:00,203.09,203.28,203.01,203.27,21476.0,189.1135,189.2904,189.039,189.2811,21476.0
2021-10-06 12:40:00,203.27,203.44,202.97,203.08,20202.0,189.2811,189.4394,189.0018,189.1042,20202.0
2021-10-06 12:50:00,203.15,203.47,203.07,203.2,18438.0,189.1694,189.4673,189.0949,189.2159,18438.0
2021-10-06 13:00:00,203.21,203.29,202.74,202.9,16794.0,189.2252,189.2997,188.7876,188.9366,16794.0
2021-10-06 13:10:00,202.91,203.23,202.75,203.2,25313.0,188.9459,189.2439,188.7969,189.2159,25313.0
2021-10-06 13:20:00,203.17,203.76,203.16,203.75,20210.0,189.188,189.7374,189.1787,189.7281,20210.0
2021-10-06 13:30:00,203.77,204.72,203.76,204.72,35244.0,189.7467,190.6313,189.7374,190.6313,35244.0
2021-10-06 13:40:00,204.69,204.69,204.33,204.42,13222.0,190.6034,190.6034,190.2682,190.352,13222.0
2021-10-06 13:50:00,204.41,204.47,204.08,204.39,21314.0,190.3427,190.3985,190.0354,190.324,21314.0
2021-10-06 14:00:00,204.45,204.5,204.01,204.4,17477.0,190.3799,190.4265,189.9702,190.3333,17477.0
2021-10-06 14:10:00,204.37,205.07,204.32,205.05,21473.0,190.3054,190.9572,190.2588,190.9386,21473.0
2021-10-06 14:20:00,205.08,205.19,204.8,204.97,21228.0,190.9665,191.069,190.7058,190.8641,21228.0
2021-10-06 14:30:00,205.01,205.03,204.72,204.82,16576.0,190.9014,190.92,190.6313,190.7244,16576.0
2021-10-06 14:40:00,204.84,205.12,204.72,204.76,20569.0,190.7431,191.0038,190.6313,190.6686,20569.0
2021-10-06 14:50:00,204.83,204.91,204.5,204.5,27143.0,190.7337,190.8082,190.4265,190.4265,27143.0
2021-10-06 15:00:00,204.57,204.69,204.51,204.67,23848.0,190.4916,190.6034,190.4358,190.5848,23848.0
2021-10-06 15:10:00,204.67,205.0,204.67,204.97,42025.0,190.5848,190.892,190.5848,190.8641,42025.0
2021-10-06 15:20:00,204.95,204.98,204.6,204.68,83785.0,190.8455,190.8734,190.5196,190.5941,83785.0
2021-10-06 15:30:00,204.66,204.71,204.09,204.18,79317.0,190.5754,190.622,190.0447,190.1285,79317.0
2021-10-06 15:40:00,204.18,204.53,204.02,204.29,94181.0,190.1285,190.4544,189.9795,190.2309,94181.0
2021-10-06 15:50:00,204.22,204.41,203.92,204.07,321082.0,190.1657,190.3427,189.8864,190.0261,321082.0
2021-10-07 09:30:00,205.92,207.84,205.61,207.78,83223.0,191.7487,193.5366,191.4601,193.4807,83223.0
2021-10-07 09:40:00,207.79,208.15,207.46,208.08,43265.0,193.49,193.8253,193.1828,193.7601,43265.0
2021-10-07 09:50:00,208.09,208.77,208.01,208.77,43888.0,193.7694,194.4026,193.6949,194.4026,43888.0
2021-10-07 10:00:00,208.78,209.11,208.0,208.45,63129.0,194.4119,194.7192,193.6856,194.1046,63129.0
2021-10-07 10:10:00,208.5,208.96,208.33,208.78,45284.0,194.1512,194.5795,193.9929,194.4119,45284.0
2021-10-07 10:20:00,208.81,209.02,208.64,208.76,45912.0,194.4398,194.6354,194.2815,194.3933,45912.0
2021-10-07 10:30:00,208.76,209.18,208.44,208.53,43520.0,194.3933,194.7844,194.0953,194.1791,43520.0
2021-10-07 10:40:00,208.57,209.16,208.56,209.09,27050.0,194.2164,194.7658,194.2071,194.7006,27050.0
2021-10-07 10:50:00,209.06,209.24,208.89,209.05,40072.0,194.6726,194.8403,194.5143,194.6633,40072.0
2021-10-07 11:00:00,209.12,209.36,208.95,209.07,26897.0,194.7285,194.952,194.5702,194.682,26897.0
2021-10-07 11:10:00,209.02,209.15,208.83,209.03,37207.0,194.6354,194.7564,194.4585,194.6447,37207.0
2021-10-07 11:20:00,209.08,209.26,208.99,209.18,28208.0,194.6913,194.8589,194.6075,194.7844,28208.0
2021-10-07 11:30:00,209.19,209.28,209.04,209.14,20307.0,194.7937,194.8775,194.654,194.7471,20307.0
2021-10-07 11:40:00,209.18,209.4,209.18,209.38,21756.0,194.7844,194.9892,194.7844,194.9706,21756.0
2021-10-07 11:50:00,209.38,209.58,209.3,209.56,29352.0,194.9706,195.1569,194.8961,195.1382,29352.0
2021-10-07 12:00:00,209.56,209.61,209.35,209.53,21648.0,195.1382,195.1848,194.9427,195.1103,21648.0
2021-10-07 12:10:00,209.56,209.61,209.26,209.29,23628.0,195.1382,195.1848,194.8589,194.8868,23628.0
2021-10-07 12:20:00,209.27,209.31,209.02,209.02,60943.0,194.8682,194.9054,194.6354,194.6354,60943.0
2021-10-07 12:30:00,209.02,209.06,208.86,208.9,67770.0,194.6354,194.6726,194.4864,194.5237,67770.0
2021-10-07 12:40:00,208.91,209.01,208.58,208.86,37909.0,194.533,194.6261,194.2257,194.4864,37909.0
2021-10-07 12:50:00,208.92,209.05,208.73,209.03,24140.0,194.5423,194.6633,194.3654,194.6447,24140.0
2021-10-07 13:00:00,209.04,209.04,208.67,208.81,28676.0,194.654,194.654,194.3095,194.4398,28676.0
2021-10-07 13:10:00,208.78,209.02,208.65,209.01,31373.0,194.4119,194.6354,194.2909,194.6261,31373.0
2021-10-07 13:20:00,209.01,209.12,208.94,209.09,20974.0,194.6261,194.7285,194.5609,194.7006,20974.0
2021-10-07 13:30:00,209.13,209.2,208.97,209.2,19724.0,194.7378,194.803,194.5888,194.803,19724.0
2021-10-07 13:40:00,209.2,209.27,208.88,209.08,26480.0,194.803,194.8682,194.505,194.6913,26480.0
2021-10-07 13:50:00,209.05,209.22,208.94,209.09,31341.0,194.6633,194.8216,194.5609,194.7006,31341.0
2021-10-07 14:00:00,209.14,209.14,208.8,208.86,21469.0,194.7471,194.7471,194.4305,194.4864,21469.0
2021-10-07 14:10:00,208.84,209.06,208.76,209.0,24971.0,194.4678,194.6726,194.3933,194.6168,24971.0
2021-10-07 14:20:00,208.97,209.0,208.82,208.9,26124.0,194.5888,194.6168,194.4492,194.5237,26124.0
2021-10-07 14:30:00,208.95,209.01,208.73,208.77,18835.0,194.5702,194.6261,194.3654,194.4026,18835.0
2021-10-07 14:40:00,208.78,208.78,208.45,208.62,58169.0,194.4119,194.4119,194.1046,194.2629,58169.0
2021-10-07 14:50:00,208.59,208.66,208.31,208.34,46994.0,194.235,194.3002,193.9743,194.0022,46994.0
2021-10-07 15:00:00,208.31,208.59,208.19,208.53,28926.0,193.9743,194.235,193.8625,194.1791,28926.0
2021-10-07 15:10:00,208.56,208.67,208.27,208.55,60538.0,194.2071,194.3095,193.937,194.1977,60538.0
2021-10-07 15:20:00,208.57,208.72,208.47,208.64,28440.0,194.2164,194.356,194.1232,194.2815,28440.0
2021-10-07 15:30:00,208.63,208.72,208.32,208.32,55451.0,194.2722,194.356,193.9836,193.9836,55451.0
2021-10-07 15:40:00,208.34,208.45,207.88,208.36,111359.0,194.0022,194.1046,193.5738,194.0208,111359.0
2021-10-07 15:50:00,208.32,208.32,207.68,207.9,207747.0,193.9836,193.9836,193.3876,193.5925,207747.0
2021-10-08 09:30:00,205.59,207.76,205.28,206.73,135062.0,191.4414,193.4621,191.1528,192.503,135062.0
2021-10-08 09:40:00,206.84,207.35,204.76,205.02,92343.0,192.6054,193.0803,190.6686,190.9107,92343.0
2021-10-08 09:50:00,205.04,205.37,204.45,204.95,55219.0,190.9293,191.2366,190.3799,190.8455,55219.0
2021-10-08 10:00:00,204.83,205.9,204.83,205.68,29893.0,190.7337,191.7301,190.7337,191.5253,29893.0
2021-10-08 10:10:00,205.62,205.63,205.09,205.12,24854.0,191.4694,191.4787,190.9759,191.0038,24854.0
2021-10-08 10:20:00,205.08,205.1,204.67,204.68,49272.0,190.9665,190.9852,190.5848,190.5941,49272.0
2021-10-08 10:30:00,204.76,205.65,204.59,205.57,33593.0,190.6686,191.4973,190.5103,191.4228,33593.0
2021-10-08 10:40:00,205.52,205.94,205.39,205.85,28841.0,191.3763,191.7674,191.2552,191.6836,28841.0
2021-10-08 10:50:00,205.89,206.22,205.82,206.01,32122.0,191.7208,192.0281,191.6556,191.8325,32122.0
2021-10-08 11:00:00,206.01,206.01,205.6,205.99,22093.0,191.8325,191.8325,191.4508,191.8139,22093.0
2021-10-08 11:10:00,206.02,206.53,206.02,206.44,30250.0,191.8419,192.3168,191.8419,192.2329,30250.0
2021-10-08 11:20:00,206.46,206.58,205.91,205.99,38742.0,192.2516,192.3633,191.7394,191.8139,38742.0
2021-10-08 11:30:00,205.97,206.04,205.81,205.91,14050.0,191.7953,191.8605,191.6463,191.7394,14050.0
2021-10-08 11:40:00,205.88,205.9,205.66,205.69,14792.0,191.7115,191.7301,191.5066,191.5346,14792.0
2021-10-08 11:50:00,205.67,205.77,205.51,205.57,12608.0,191.5159,191.6091,191.367,191.4228,12608.0
2021-10-08 12:00:00,205.56,205.6,205.32,205.43,17205.0,191.4135,191.4508,191.19,191.2925,17205.0
2021-10-08 12:10:00,205.45,205.95,205.38,205.59,51896.0,191.3111,191.7767,191.2459,191.4414,51896.0
2021-10-08 12:20:00,205.6,205.65,205.19,205.25,35227.0,191.4508,191.4973,191.069,191.1248,35227.0
2021-10-08 12:30:00,205.29,205.43,205.2,205.3,15691.0,191.1621,191.2925,191.0783,191.1714,15691.0
2021-10-08 12:40:00,205.32,205.72,205.31,205.72,17854.0,191.19,191.5625,191.1807,191.5625,17854.0
2021-10-08 12:50:00,205.72,205.86,205.62,205.75,9123.0,191.5625,191.6929,191.4694,191.5904,9123.0
2021-10-08 13:00:00,205.71,205.9,205.53,205.56,13002.0,191.5532,191.7301,191.3856,191.4135,13002.0
2021-10-08 13:10:00,205.53,205.69,205.26,205.36,16383.0,191.3856,191.5346,191.1342,191.2273,16383.0
2021-10-08 13:20:00,205.31,205.39,205.17,205.36,15298.0,191.1807,191.2552,191.0503,191.2273,15298.0
2021-10-08 13:30:00,205.32,205.52,205.31,205.47,10526.0,191.19,191.3763,191.1807,191.3297,10526.0
2021-10-08 13:40:00,205.5,205.56,205.43,205.56,10956.0,191.3576,191.4135,191.2925,191.4135,10956.0
2021-10-08 13:50:00,205.55,205.88,205.52,205.86,24175.0,191.4042,191.7115,191.3763,191.6929,24175.0
2021-10-08 14:00:00,205.88,206.26,205.86,206.2,18337.0,191.7115,192.0653,191.6929,192.0095,18337.0
2021-10-08 14:10:00,206.21,206.59,206.2,206.5,23232.0,192.0188,192.3726,192.0095,192.2888,23232.0
2021-10-08 14:20:00,206.5,206.75,206.37,206.73,33485.0,192.2888,192.5216,192.1678,192.503,33485.0
2021-10-08 14:30:00,206.7,206.82,206.6,206.66,11306.0,192.4751,192.5868,192.3819,192.4378,11306.0
2021-10-08 14:40:00,206.64,206.65,206.3,206.42,17147.0,192.4192,192.4285,192.1026,192.2143,17147.0
2021-10-08 14:50:00,206.42,206.47,206.22,206.37,20666.0,192.2143,192.2609,192.0281,192.1678,20666.0
2021-10-08 15:00:00,206.43,206.5,206.3,206.38,24445.0,192.2236,192.2888,192.1026,192.1771,24445.0
2021-10-08 15:10:00,206.39,206.61,206.36,206.61,15501.0,192.1864,192.3913,192.1585,192.3913,15501.0
2021-10-08 15:20:00,206.65,206.82,206.64,206.78,20448.0,192.4285,192.5868,192.4192,192.5496,20448.0
2021-10-08 15:30:00,206.76,206.85,206.56,206.69,27882.0,192.5309,192.6147,192.3447,192.4657,27882.0
2021-10-08 15:40:00,206.69,206.79,206.12,206.13,38433.0,192.4657,192.5589,191.935,191.9443,38433.0
2021-10-08 15:50:00,206.0,206.38,206.0,206.08,192433.0,191.8232,192.1771,191.8232,191.8977,192433.0
2021-10-11 09:30:00,208.11,209.74,207.84,208.62,147986.0,193.788,195.3058,193.5366,194.2629,147986.0
2021-10-11 09:40:00,208.6,209.72,208.24,209.57,60730.0,194.2443,195.2872,193.9091,195.1475,60730.0
2021-10-11 09:50:00,209.62,210.25,209.51,210.12,93256.0,195.1941,195.7807,195.0917,195.6597,93256.0
2021-10-11 10:00:00,210.15,210.75,210.03,210.34,67857.0,195.6876,196.2463,195.5759,195.8646,67857.0
2021-10-11 10:10:00,210.35,210.89,210.34,210.89,120325.0,195.8739,196.3767,195.8646,196.3767,120325.0
2021-10-11 10:20:00,210.84,211.19,210.79,211.15,86841.0,196.3301,196.6561,196.2836,196.6188,86841.0
2021-10-11 10:30:00,211.18,211.24,210.87,211.1,49217.0,196.6467,196.7026,196.3581,196.5723,49217.0
2021-10-11 10:40:00,211.1,211.19,210.9,211.01,67071.0,196.5723,196.6561,196.386,196.4884,67071.0
2021-10-11 10:50:00,211.04,211.18,210.56,211.06,146666.0,196.5164,196.6467,196.0694,196.535,146666.0
2021-10-11 11:00:00,211.02,211.35,210.88,211.18,83558.0,196.4978,196.805,196.3674,196.6467,83558.0
2021-10-11 11:10:00,211.16,211.34,211.06,211.27,19859.0,196.6281,196.7957,196.535,196.7306,19859.0
2021-10-11 11:20:00,211.27,211.55,211.11,211.12,29614.0,196.7306,196.9913,196.5816,196.5909,29614.0
2021-10-11 11:30:00,211.18,211.59,210.98,211.53,26746.0,196.6467,197.0285,196.4605,196.9727,26746.0
2021-10-11 11:40:00,211.51,211.67,211.37,211.4,22050.0,196.954,197.103,196.8237,196.8516,22050.0
2021-10-11 11:50:00,211.4,211.73,211.39,211.72,37469.0,196.8516,197.1589,196.8423,197.1496,37469.0
2021-10-11 12:00:00,211.71,211.74,211.16,211.21,45270.0,197.1403,197.1682,196.6281,196.6747,45270.0
2021-10-11 12:10:00,211.23,211.3,210.91,210.99,45453.0,196.6933,196.7585,196.3953,196.4698,45453.0
2021-10-11 12:20:00,210.97,211.16,210.96,211.07,28968.0,196.4512,196.6281,196.4419,196.5443,28968.0
2021-10-11 12:30:00,211.03,211.12,210.96,210.99,58671.0,196.5071,196.5909,196.4419,196.4698,58671.0
2021-10-11 12:40:00,210.99,211.05,210.56,210.68,127761.0,196.4698,196.5257,196.0694,196.1812,127761.0
2021-10-11 12:50:00,210.68,210.85,210.58,210.73,40693.0,196.1812,196.3395,196.088,196.2277,40693.0
2021-10-11 13:00:00,210.71,210.75,210.37,210.39,29654.0,196.2091,196.2463,195.8925,195.9111,29654.0
2021-10-11 13:10:00,210.4,210.64,210.17,210.56,60689.0,195.9204,196.1439,195.7063,196.0694,60689.0
2021-10-11 13:20:00,210.56,210.64,210.03,210.16,17685.0,196.0694,196.1439,195.5759,195.6969,17685.0
2021-10-11 13:30:00,210.13,210.37,209.95,210.34,24175.0,195.669,195.8925,195.5014,195.8646,24175.0
2021-10-11 13:40:00,210.31,210.51,210.0,210.06,38700.0,195.8366,196.0229,195.548,195.6038,38700.0
2021-10-11 13:50:00,210.03,210.2,209.94,210.17,16126.0,195.5759,195.7342,195.4921,195.7063,16126.0
2021-10-11 14:00:00,210.14,210.23,210.0,210.18,21344.0,195.6783,195.7621,195.548,195.7156,21344.0
2021-10-11 14:10:00,210.18,210.25,209.93,209.96,22688.0,195.7156,195.7807,195.4828,195.5107,22688.0
2021-10-11 14:20:00,209.93,209.93,209.66,209.79,31128.0,195.4828,195.4828,195.2314,195.3524,31128.0
2021-10-11 14:30:00,209.78,209.95,209.54,209.56,24035.0,195.3431,195.5014,195.1196,195.1382,24035.0
2021-10-11 14:40:00,209.57,209.76,209.56,209.63,23419.0,195.1475,195.3245,195.1382,195.2034,23419.0
2021-10-11 14:50:00,209.59,209.72,209.38,209.61,25396.0,195.1662,195.2872,194.9706,195.1848,25396.0
2021-10-11 15:00:00,209.58,209.71,209.3,209.4,38149.0,195.1569,195.2779,194.8961,194.9892,38149.0
2021-10-11 15:10:00,209.46,209.56,209.12,209.19,34493.0,195.0451,195.1382,194.7285,194.7937,34493.0
2021-10-11 15:20:00,209.23,209.43,209.1,209.13,43631.0,194.8309,195.0172,194.7099,194.7378,43631.0
2021-10-11 15:30:00,209.12,209.5,209.09,209.4,53042.0,194.7285,195.0824,194.7006,194.9892,53042.0
2021-10-11 15:40:00,209.42,209.42,208.97,209.12,57868.0,195.0079,195.0079,194.5888,194.7285,57868.0
2021-10-11 15:50:00,209.1,209.1,208.73,208.83,199900.0,194.7099,194.7099,194.3654,194.4585,199900.0
2021-10-12 09:30:00,209.85,211.46,209.8,211.3,79022.0,195.4083,196.9075,195.3617,196.7585,79022.0
2021-10-12 09:40:00,211.2,211.26,210.06,210.36,41634.0,196.6654,196.7212,195.6038,195.8832,41634.0
2021-10-12 09:50:00,210.33,211.06,209.95,210.0,41690.0,195.8552,196.535,195.5014,195.548,41690.0
2021-10-12 10:00:00,210.1,210.59,209.89,210.38,24098.0,195.6411,196.0973,195.4455,195.9018,24098.0
2021-10-12 10:10:00,210.45,210.86,210.24,210.64,32434.0,195.967,196.3488,195.7714,196.1439,32434.0
2021-10-12 10:20:00,210.64,211.0,210.29,211.0,26771.0,196.1439,196.4791,195.818,196.4791,26771.0
2021-10-12 10:30:00,210.93,211.49,210.83,211.26,31907.0,196.414,196.9354,196.3208,196.7212,31907.0
2021-10-12 10:40:00,211.21,211.39,210.97,210.98,25851.0,196.6747,196.8423,196.4512,196.4605,25851.0
2021-10-12 10:50:00,211.02,211.21,210.81,210.81,23716.0,196.4978,196.6747,196.3022,196.3022,23716.0
2021-10-12 11:00:00,210.94,211.32,210.75,211.25,19911.0,196.4233,196.7771,196.2463,196.7119,19911.0
2021-10-12 11:10:00,211.21,211.23,210.94,211.03,21545.0,196.6747,196.6933,196.4233,196.5071,21545.0
2021-10-12 11:20:00,211.08,211.31,210.91,210.93,22800.0,196.5536,196.7678,196.3953,196.414,22800.0
2021-10-12 11:30:00,210.9,210.96,210.57,210.8,21384.0,196.386,196.4419,196.0787,196.2929,21384.0
2021-10-12 11:40:00,210.73,211.07,210.71,211.03,17873.0,196.2277,196.5443,196.2091,196.5071,17873.0
2021-10-12 11:50:00,211.05,211.37,210.96,211.37,22513.0,196.5257,196.8237,196.4419,196.8237,22513.0
2021-10-12 12:00:00,211.33,211.68,211.33,211.42,36601.0,196.7864,197.1123,196.7864,196.8702,36601.0
2021-10-12 12:10:00,211.47,211.73,211.05,211.05,32075.0,196.9168,197.1589,196.5257,196.5257,32075.0
2021-10-12 12:20:00,211.06,211.12,210.63,210.74,28627.0,196.535,196.5909,196.1346,196.237,28627.0
2021-10-12 12:30:00,210.71,210.75,210.25,210.38,21396.0,196.2091,196.2463,195.7807,195.9018,21396.0
2021-10-12 12:40:00,210.42,210.66,210.39,210.62,11923.0,195.939,196.1625,195.9111,196.1253,11923.0
2021-10-12 12:50:00,210.58,210.63,210.45,210.51,12536.0,196.088,196.1346,195.967,196.0229,12536.0
2021-10-12 13:00:00,210.53,210.53,210.28,210.35,14612.0,196.0415,196.0415,195.8087,195.8739,14612.0
2021-10-12 13:10:00,210.35,210.6,210.35,210.52,14649.0,195.8739,196.1067,195.8739,196.0322,14649.0
2021-10-12 13:20:00,210.54,210.57,210.26,210.47,15779.0,196.0508,196.0787,195.7901,195.9856,15779.0
2021-10-12 13:30:00,210.5,210.79,210.44,210.79,18296.0,196.0135,196.2836,195.9577,196.2836,18296.0
2021-10-12 13:40:00,210.79,211.0,210.71,210.74,22350.0,196.2836,196.4791,196.2091,196.237,22350.0
2021-10-12 13:50:00,210.73,210.84,210.55,210.66,20556.0,196.2277,196.3301,196.0601,196.1625,20556.0
2021-10-12 14:00:00,210.66,210.8,210.6,210.75,19747.0,196.1625,196.2929,196.1067,196.2463,19747.0
2021-10-12 14:10:00,210.75,211.08,210.75,210.89,16210.0,196.2463,196.5536,196.2463,196.3767,16210.0
2021-10-12 14:20:00,210.82,210.98,210.78,210.93,11852.0,196.3115,196.4605,196.2743,196.414,11852.0
2021-10-12 14:30:00,210.94,210.99,210.64,210.66,20102.0,196.4233,196.4698,196.1439,196.1625,20102.0
2021-10-12 14:40:00,210.68,210.84,210.58,210.68,20011.0,196.1812,196.3301,196.088,196.1812,20011.0
2021-10-12 14:50:00,210.68,210.84,210.56,210.59,29889.0,196.1812,196.3301,196.0694,196.0973,29889.0
2021-10-12 15:00:00,210.62,210.74,210.44,210.66,25574.0,196.1253,196.237,195.9577,196.1625,25574.0
2021-10-12 15:10:00,210.67,210.82,210.35,210.55,41186.0,196.1718,196.3115,195.8739,196.0601,41186.0
2021-10-12 15:20:00,210.61,210.81,210.47,210.73,26365.0,196.116,196.3022,195.9856,196.2277,26365.0
2021-10-12 15:30:00,210.75,210.77,210.48,210.53,43738.0,196.2463,196.265,195.9949,196.0415,43738.0
2021-10-12 15:40:00,210.56,210.56,209.98,210.09,51468.0,196.0694,196.0694,195.5293,195.6318,51468.0
2021-10-12 15:50:00,210.02,210.18,209.73,209.81,201952.0,195.5666,195.7156,195.2965,195.371,201952.0
2021-10-13 09:30:00,210.63,212.7,210.63,212.7,90085.0,196.1346,198.0621,196.1346,198.0621,90085.0
2021-10-13 09:40:00,212.72,212.72,211.66,212.12,55162.0,198.0808,198.0808,197.0937,197.5221,55162.0
2021-10-13 09:50:00,212.07,212.52,211.26,211.49,64202.0,197.4755,197.8945,196.7212,196.9354,64202.0
2021-10-13 10:00:00,211.26,211.38,210.72,211.12,51517.0,196.7212,196.833,196.2184,196.5909,51517.0
2021-10-13 10:10:00,211.15,211.55,210.6,211.52,46797.0,196.6188,196.9913,196.1067,196.9633,46797.0
2021-10-13 10:20:00,211.48,211.63,210.64,210.77,32588.0,196.9261,197.0658,196.1439,196.265,32588.0
2021-10-13 10:30:00,210.74,211.41,210.63,211.12,30265.0,196.237,196.8609,196.1346,196.5909,30265.0
2021-10-13 10:40:00,211.09,211.47,211.02,211.2,25424.0,196.5629,196.9168,196.4978,196.6654,25424.0
2021-10-13 10:50:00,211.21,211.34,210.95,211.05,21896.0,196.6747,196.7957,196.4326,196.5257,21896.0
2021-10-13 11:00:00,211.09,211.57,211.08,211.42,23008.0,196.5629,197.0099,196.5536,196.8702,23008.0
2021-10-13 11:10:00,211.45,211.89,211.33,211.71,27116.0,196.8982,197.3079,196.7864,197.1403,27116.0
2021-10-13 11:20:00,211.79,211.86,211.4,211.54,33416.0,197.2148,197.2799,196.8516,196.982,33416.0
2021-10-13 11:30:00,211.51,211.79,211.39,211.79,26108.0,196.954,197.2148,196.8423,197.2148,26108.0
2021-10-13 11:40:00,211.8,212.69,211.78,212.53,42671.0,197.2241,198.0528,197.2055,197.9038,42671.0
2021-10-13 11:50:00,212.44,212.53,211.99,212.1,19905.0,197.82,197.9038,197.401,197.5034,19905.0
2021-10-13 12:00:00,212.13,212.36,212.0,212.23,20621.0,197.5314,197.7455,197.4103,197.6245,20621.0
2021-10-13 12:10:00,212.2,212.48,212.2,212.23,19912.0,197.5966,197.8573,197.5966,197.6245,19912.0
2021-10-13 12:20:00,212.23,212.56,212.16,212.48,19905.0,197.6245,197.9318,197.5593,197.8573,19905.0
2021-10-13 12:30:00,212.5,212.81,212.44,212.77,22711.0,197.8759,198.1646,197.82,198.1273,22711.0
2021-10-13 12:40:00,212.8,213.01,212.63,212.68,32800.0,198.1553,198.3508,197.997,198.0435,32800.0
2021-10-13 12:50:00,212.7,212.74,212.32,212.74,18433.0,198.0621,198.0994,197.7083,198.0994,18433.0
2021-10-13 13:00:00,212.71,212.81,212.51,212.67,18458.0,198.0715,198.1646,197.8852,198.0342,18458.0
2021-10-13 13:10:00,212.67,213.0,212.58,212.71,30575.0,198.0342,198.3415,197.9504,198.0715,30575.0
2021-10-13 13:20:00,212.72,212.95,212.68,212.9,15533.0,198.0808,198.2949,198.0435,198.2484,15533.0
2021-10-13 13:30:00,212.88,213.32,212.88,213.29,26526.0,198.2298,198.6395,198.2298,198.6115,26526.0
2021-10-13 13:40:00,213.31,213.34,212.88,212.88,34422.0,198.6302,198.6581,198.2298,198.2298,34422.0
2021-10-13 13:50:00,212.88,213.15,212.86,213.06,17355.0,198.2298,198.4812,198.2111,198.3974,17355.0
2021-10-13 14:00:00,213.06,213.63,212.83,213.21,26815.0,198.3974,198.9281,198.1832,198.537,26815.0
2021-10-13 14:10:00,213.11,213.38,212.98,213.21,15896.0,198.4439,198.6953,198.3229,198.537,15896.0
2021-10-13 14:20:00,213.25,213.31,212.76,212.78,29513.0,198.5743,198.6302,198.118,198.1366,29513.0
2021-10-13 14:30:00,212.76,212.84,212.17,212.22,21711.0,198.118,198.1925,197.5686,197.6152,21711.0
2021-10-13 14:40:00,212.21,212.24,211.97,212.0,21374.0,197.6059,197.6338,197.3824,197.4103,21374.0
2021-10-13 14:50:00,211.97,212.23,211.93,212.11,26296.0,197.3824,197.6245,197.3451,197.5127,26296.0
2021-10-13 15:00:00,212.11,212.13,211.7,212.03,38596.0,197.5127,197.5314,197.131,197.4382,38596.0
2021-10-13 15:10:00,212.01,212.18,211.68,212.11,31202.0,197.4196,197.5779,197.1123,197.5127,31202.0
2021-10-13 15:20:00,212.11,212.32,212.03,212.28,27945.0,197.5127,197.7083,197.4382,197.671,27945.0
2021-10-13 15:30:00,212.27,212.45,212.13,212.25,45142.0,197.6617,197.8293,197.5314,197.6431,45142.0
2021-10-13 15:40:00,212.25,212.49,212.05,212.46,68066.0,197.6431,197.8666,197.4569,197.8387,68066.0
2021-10-13 15:50:00,212.42,212.48,212.02,212.13,153239.0,197.8014,197.8573,197.4289,197.5314,153239.0
2021-10-14 09:30:00,214.34,214.94,214.04,214.52,113941.0,199.5893,200.148,199.3099,199.7569,113941.0
2021-10-14 09:40:00,214.49,215.14,214.0,214.57,76636.0,199.729,200.3342,199.2727,199.8034,76636.0
2021-10-14 09:50:00,214.5,215.22,214.17,214.84,55372.0,199.7383,200.4087,199.431,200.0549,55372.0
2021-10-14 10:00:00,214.97,215.5,214.65,214.97,61496.0,200.1759,200.6694,199.8779,200.1759,61496.0
2021-10-14 10:10:00,214.97,215.3,214.8,214.98,64772.0,200.1759,200.4832,200.0176,200.1852,64772.0
2021-10-14 10:20:00,214.91,214.99,214.34,214.5,34349.0,200.1201,200.1945,199.5893,199.7383,34349.0
2021-10-14 10:30:00,214.54,214.6,213.44,213.92,107942.0,199.7755,199.8314,198.7512,199.1982,107942.0
2021-10-14 10:40:00,213.92,214.82,213.92,214.69,34962.0,199.1982,200.0362,199.1982,199.9152,34962.0
2021-10-14 10:50:00,214.63,215.39,214.63,215.27,37564.0,199.8593,200.567,199.8593,200.4553,37564.0
2021-10-14 11:00:00,215.23,215.6,215.02,215.49,58390.0,200.418,200.7626,200.2225,200.6601,58390.0
2021-10-14 11:10:00,215.48,215.9,215.42,215.77,44523.0,200.6508,201.0419,200.595,200.9209,44523.0
2021-10-14 11:20:00,215.75,215.89,215.59,215.85,51945.0,200.9022,201.0326,200.7533,200.9954,51945.0
2021-10-14 11:30:00,215.83,216.17,215.72,216.13,53603.0,200.9767,201.2933,200.8743,201.2561,53603.0
2021-10-14 11:40:00,216.11,216.11,215.31,215.45,88651.0,201.2375,201.2375,200.4925,200.6229,88651.0
2021-10-14 11:50:00,215.5,215.86,215.5,215.81,24987.0,200.6694,201.0047,200.6694,200.9581,24987.0
2021-10-14 12:00:00,215.81,215.92,215.69,215.81,35183.0,200.9581,201.0605,200.8464,200.9581,35183.0
2021-10-14 12:10:00,215.82,215.98,215.78,215.82,16264.0,200.9674,201.1164,200.9302,200.9674,16264.0
2021-10-14 12:20:00,215.8,215.88,215.57,215.82,19281.0,200.9488,201.0233,200.7346,200.9674,19281.0
2021-10-14 12:30:00,215.84,216.23,215.76,216.2,17761.0,200.986,201.3492,200.9116,201.3213,17761.0
2021-10-14 12:40:00,216.16,216.23,215.99,215.99,19255.0,201.284,201.3492,201.1257,201.1257,19255.0
2021-10-14 12:50:00,216.0,216.19,215.92,216.14,24716.0,201.135,201.312,201.0605,201.2654,24716.0
2021-10-14 13:00:00,216.17,216.22,215.87,215.95,48446.0,201.2933,201.3399,201.014,201.0885,48446.0
2021-10-14 13:10:00,215.94,216.03,215.83,215.95,17580.0,201.0792,201.163,200.9767,201.0885,17580.0
2021-10-14 13:20:00,215.92,215.96,215.78,215.82,22578.0,201.0605,201.0978,200.9302,200.9674,22578.0
2021-10-14 13:30:00,215.82,215.92,215.68,215.73,44368.0,200.9674,201.0605,200.8371,200.8836,44368.0
2021-10-14 13:40:00,215.76,215.8,215.6,215.76,20920.0,200.9116,200.9488,200.7626,200.9116,20920.0
2021-10-14 13:50:00,215.76,215.79,215.7,215.77,25611.0,200.9116,200.9395,200.8557,200.9209,25611.0
2021-10-14 14:00:00,215.79,215.82,215.6,215.72,23119.0,200.9395,200.9674,200.7626,200.8743,23119.0
2021-10-14 14:10:00,215.75,215.79,215.6,215.64,21053.0,200.9022,200.9395,200.7626,200.7998,21053.0
2021-10-14 14:20:00,215.62,215.98,215.45,215.98,27931.0,200.7812,201.1164,200.6229,201.1164,27931.0
2021-10-14 14:30:00,215.98,216.14,215.93,216.07,31343.0,201.1164,201.2654,201.0699,201.2002,31343.0
2021-10-14 14:40:00,216.04,216.3,216.01,216.28,17929.0,201.1723,201.4144,201.1443,201.3958,17929.0
2021-10-14 14:50:00,216.28,216.56,216.26,216.53,28929.0,201.3958,201.6565,201.3771,201.6286,28929.0
2021-10-14 15:00:00,216.51,216.51,216.07,216.09,34327.0,201.6099,201.6099,201.2002,201.2188,34327.0
2021-10-14 15:10:00,216.08,216.09,215.93,216.03,36947.0,201.2095,201.2188,201.0699,201.163,36947.0
2021-10-14 15:20:00,216.03,216.23,215.98,216.06,37187.0,201.163,201.3492,201.1164,201.1909,37187.0
2021-10-14 15:30:00,216.08,216.27,215.93,216.03,51657.0,201.2095,201.3865,201.0699,201.163,51657.0
2021-10-14 15:40:00,216.05,216.28,215.84,216.02,68230.0,201.1816,201.3958,200.986,201.1537,68230.0
2021-10-14 15:50:00,216.0,216.52,215.92,216.51,180377.0,201.135,201.6193,201.0605,201.6099,180377.0
2021-10-15 09:30:00,218.76,219.7,218.17,218.2,204959.0,203.7051,204.5804,203.1557,203.1836,204959.0
2021-10-15 09:40:00,218.29,218.29,217.39,217.7,46767.0,203.2674,203.2674,202.4294,202.718,46767.0
2021-10-15 09:50:00,217.67,218.16,217.55,217.9,36012.0,202.6901,203.1464,202.5784,202.9043,36012.0
2021-10-15 10:00:00,217.91,218.8,217.61,218.77,58846.0,202.9136,203.7423,202.6342,203.7144,58846.0
2021-10-15 10:10:00,218.76,219.36,218.56,219.25,81252.0,203.7051,204.2638,203.5189,204.1614,81252.0
2021-10-15 10:20:00,219.25,219.42,218.58,218.84,72845.0,204.1614,204.3197,203.5375,203.7796,72845.0
2021-10-15 10:30:00,218.85,219.99,218.85,219.86,88501.0,203.7889,204.8504,203.7889,204.7294,88501.0
2021-10-15 10:40:00,219.82,219.91,219.41,219.77,58717.0,204.6921,204.776,204.3104,204.6456,58717.0
2021-10-15 10:50:00,219.78,219.93,219.3,219.66,79066.0,204.6549,204.7946,204.2079,204.5432,79066.0
2021-10-15 11:00:00,219.69,219.94,219.28,219.28,47734.0,204.5711,204.8039,204.1893,204.1893,47734.0
2021-10-15 11:10:00,219.27,219.29,218.6,218.7,40376.0,204.18,204.1986,203.5561,203.6492,40376.0
2021-10-15 11:20:00,218.69,219.38,218.69,219.16,95842.0,203.6399,204.2824,203.6399,204.0776,95842.0
2021-10-15 11:30:00,219.11,219.41,218.44,218.54,97077.0,204.031,204.3104,203.4071,203.5002,97077.0
2021-10-15 11:40:00,218.58,219.11,218.52,219.08,103963.0,203.5375,204.031,203.4816,204.0031,103963.0
2021-10-15 11:50:00,219.07,219.19,218.9,218.93,37409.0,203.9938,204.1055,203.8355,203.8634,37409.0
2021-10-15 12:00:00,218.89,219.43,218.86,219.3,15657.0,203.8261,204.329,203.7982,204.2079,15657.0
2021-10-15 12:10:00,219.27,219.34,219.14,219.17,12942.0,204.18,204.2452,204.0589,204.0869,12942.0
2021-10-15 12:20:00,219.14,219.14,218.71,218.83,20886.0,204.0589,204.0589,203.6585,203.7703,20886.0
2021-10-15 12:30:00,218.85,218.94,218.64,218.64,21782.0,203.7889,203.8727,203.5934,203.5934,21782.0
2021-10-15 12:40:00,218.64,218.98,218.64,218.92,22480.0,203.5934,203.91,203.5934,203.8541,22480.0
2021-10-15 12:50:00,218.91,219.25,218.91,219.14,18988.0,203.8448,204.1614,203.8448,204.0589,18988.0
2021-10-15 13:00:00,219.11,219.2,218.95,219.09,10703.0,204.031,204.1148,203.882,204.0124,10703.0
2021-10-15 13:10:00,219.12,219.29,218.95,219.03,12813.0,204.0403,204.1986,203.882,203.9565,12813.0
2021-10-15 13:20:00,219.06,219.33,219.06,219.17,19644.0,203.9845,204.2359,203.9845,204.0869,19644.0
2021-10-15 13:30:00,219.18,219.39,219.14,219.35,18365.0,204.0962,204.2917,204.0589,204.2545,18365.0
2021-10-15 13:40:00,219.35,219.51,219.2,219.47,16423.0,204.2545,204.4035,204.1148,204.3662,16423.0
2021-10-15 13:50:00,219.45,219.48,219.34,219.4,11827.0,204.3476,204.3755,204.2452,204.3011,11827.0
2021-10-15 14:00:00,219.35,219.81,219.35,219.77,18387.0,204.2545,204.6828,204.2545,204.6456,18387.0
2021-10-15 14:10:00,219.75,219.81,219.57,219.59,14848.0,204.627,204.6828,204.4594,204.478,14848.0
2021-10-15 14:20:00,219.57,219.76,219.5,219.57,13807.0,204.4594,204.6363,204.3942,204.4594,13807.0
2021-10-15 14:30:00,219.62,219.66,219.33,219.43,15221.0,204.5059,204.5432,204.2359,204.329,15221.0
2021-10-15 14:40:00,219.42,219.44,219.2,219.27,15353.0,204.3197,204.3383,204.1148,204.18,15353.0
2021-10-15 14:50:00,219.28,219.45,219.18,219.45,18867.0,204.1893,204.3476,204.0962,204.3476,18867.0
2021-10-15 15:00:00,219.43,219.53,219.27,219.4,26332.0,204.329,204.4221,204.18,204.3011,26332.0
2021-10-15 15:10:00,219.42,219.58,219.38,219.42,22692.0,204.3197,204.4687,204.2824,204.3197,22692.0
2021-10-15 15:20:00,219.42,219.79,219.28,219.74,25204.0,204.3197,204.6642,204.1893,204.6177,25204.0
2021-10-15 15:30:00,219.73,219.74,219.48,219.5,35105.0,204.6083,204.6177,204.3755,204.3942,35105.0
2021-10-15 15:40:00,219.47,219.63,219.35,219.35,41216.0,204.3662,204.5152,204.2545,204.2545,41216.0
2021-10-15 15:50:00,219.38,219.49,219.02,219.12,175657.0,204.2824,204.3849,203.9472,204.0403,175657.0
2021-10-18 09:30:00,218.4,220.74,218.27,220.6,102154.0,203.3699,205.5488,203.2488,205.4185,102154.0
2021-10-18 09:40:00,220.51,221.61,220.35,221.11,61792.0,205.3347,206.359,205.1857,205.8934,61792.0
2021-10-18 09:50:00,221.24,221.8,220.97,221.79,52446.0,206.0144,206.5359,205.763,206.5266,52446.0
2021-10-18 10:00:00,221.64,222.01,221.45,221.45,68042.0,206.3869,206.7314,206.21,206.21,68042.0
2021-10-18 10:10:00,221.43,221.43,220.83,220.89,39384.0,206.1913,206.1913,205.6326,205.6885,39384.0
2021-10-18 10:20:00,220.86,221.68,220.7,221.68,55114.0,205.6606,206.4241,205.5116,206.4241,55114.0
2021-10-18 10:30:00,221.72,221.75,220.99,221.7,30238.0,206.4614,206.4893,205.7816,206.4428,30238.0
2021-10-18 10:40:00,221.74,222.02,221.54,221.75,34035.0,206.48,206.7407,206.2938,206.4893,34035.0
2021-10-18 10:50:00,221.75,221.97,221.41,221.69,35835.0,206.4893,206.6942,206.1727,206.4335,35835.0
2021-10-18 11:00:00,221.72,222.08,221.6,221.94,44939.0,206.4614,206.7966,206.3496,206.6663,44939.0
2021-10-18 11:10:00,221.91,222.1,221.65,222.1,29961.0,206.6383,206.8152,206.3962,206.8152,29961.0
2021-10-18 11:20:00,222.1,222.19,221.83,221.83,26648.0,206.8152,206.899,206.5638,206.5638,26648.0
2021-10-18 11:30:00,221.79,222.04,221.75,221.9,17128.0,206.5266,206.7594,206.4893,206.629,17128.0
2021-10-18 11:40:00,221.85,222.34,221.82,222.18,33508.0,206.5824,207.0387,206.5545,206.8897,33508.0
2021-10-18 11:50:00,222.17,222.37,222.07,222.17,20261.0,206.8804,207.0667,206.7873,206.8804,20261.0
2021-10-18 12:00:00,222.18,222.5,222.06,222.5,30866.0,206.8897,207.1877,206.778,207.1877,30866.0
2021-10-18 12:10:00,222.47,222.6,222.22,222.32,26064.0,207.1598,207.2808,206.927,207.0201,26064.0
2021-10-18 12:20:00,222.28,222.35,222.07,222.2,25391.0,206.9829,207.048,206.7873,206.9084,25391.0
2021-10-18 12:30:00,222.17,222.71,222.12,222.59,31393.0,206.8804,207.3833,206.8339,207.2715,31393.0
2021-10-18 12:40:00,222.54,222.58,222.26,222.36,22493.0,207.225,207.2622,206.9642,207.0573,22493.0
2021-10-18 12:50:00,222.39,222.52,222.24,222.44,25016.0,207.0853,207.2063,206.9456,207.1318,25016.0
2021-10-18 13:00:00,222.39,222.39,222.04,222.11,21405.0,207.0853,207.0853,206.7594,206.8246,21405.0
2021-10-18 13:10:00,222.1,222.17,221.94,221.99,21338.0,206.8152,206.8804,206.6663,206.7128,21338.0
2021-10-18 13:20:00,221.96,222.13,221.88,222.01,19296.0,206.6849,206.8432,206.6104,206.7314,19296.0
2021-10-18 13:30:00,222.01,222.01,221.67,221.91,26575.0,206.7314,206.7314,206.4148,206.6383,26575.0
2021-10-18 13:40:00,221.9,221.97,221.68,221.89,44273.0,206.629,206.6942,206.4241,206.6197,44273.0
2021-10-18 13:50:00,221.89,222.2,221.81,222.09,21024.0,206.6197,206.9084,206.5452,206.8059,21024.0
2021-10-18 14:00:00,222.09,222.27,221.99,222.21,25681.0,206.8059,206.9735,206.7128,206.9177,25681.0
2021-10-18 14:10:00,222.19,222.27,221.86,221.98,24575.0,206.899,206.9735,206.5918,206.7035,24575.0
2021-10-18 14:20:00,221.98,221.98,221.71,221.9,27350.0,206.7035,206.7035,206.4521,206.629,27350.0
2021-10-18 14:30:00,221.88,222.02,221.51,221.65,30481.0,206.6104,206.7407,206.2658,206.3962,30481.0
2021-10-18 14:40:00,221.66,221.72,221.47,221.61,22949.0,206.4055,206.4614,206.2286,206.359,22949.0
2021-10-18 14:50:00,221.58,221.76,221.55,221.55,28387.0,206.331,206.4986,206.3031,206.3031,28387.0
2021-10-18 15:00:00,221.54,221.68,221.42,221.58,50421.0,206.2938,206.4241,206.182,206.331,50421.0
2021-10-18 15:10:00,221.59,221.8,221.59,221.72,34603.0,206.3403,206.5359,206.3403,206.4614,34603.0
2021-10-18 15:20:00,221.71,221.91,221.68,221.8,35231.0,206.4521,206.6383,206.4241,206.5359,35231.0
2021-10-18 15:30:00,221.76,221.84,221.61,221.68,39987.0,206.4986,206.5731,206.359,206.4241,39987.0
2021-10-18 15:40:00,221.66,221.83,221.51,221.55,63827.0,206.4055,206.5638,206.2658,206.3031,63827.0
2021-10-18 15:50:00,221.56,222.09,221.32,221.72,213624.0,206.3124,206.8059,206.0889,206.4614,213624.0
2021-10-19 09:30:00,221.85,223.0,221.51,221.74,118379.0,207.3238,208.3985,207.0061,207.221,118379.0
2021-10-19 09:40:00,221.74,223.0,221.71,222.09,49139.0,207.221,208.3985,207.193,207.5481,49139.0
2021-10-19 09:50:00,222.1,222.92,222.1,222.55,68914.0,207.5575,208.3238,207.5575,207.978,68914.0
2021-10-19 10:00:00,222.48,222.94,222.26,222.56,39194.0,207.9126,208.3425,207.707,207.9874,39194.0
2021-10-19 10:10:00,222.51,223.29,222.5,222.98,39359.0,207.9406,208.6696,207.9313,208.3799,39359.0
2021-10-19 10:20:00,222.95,223.31,222.87,223.22,28660.0,208.3518,208.6882,208.2771,208.6041,28660.0
2021-10-19 10:30:00,223.27,223.27,222.49,222.67,27611.0,208.6509,208.6509,207.9219,208.0902,27611.0
2021-10-19 10:40:00,222.72,222.89,222.46,222.54,20007.0,208.1369,208.2958,207.8939,207.9687,20007.0
2021-10-19 10:50:00,222.46,222.71,222.2,222.29,29644.0,207.8939,208.1275,207.6509,207.735,29644.0
2021-10-19 11:00:00,222.13,222.21,221.87,221.95,31726.0,207.5855,207.6603,207.3425,207.4173,31726.0
2021-10-19 11:10:00,221.98,222.67,221.95,222.65,21167.0,207.4453,208.0902,207.4173,208.0715,21167.0
2021-10-19 11:20:00,222.69,222.79,222.49,222.63,21975.0,208.1088,208.2023,207.9219,208.0528,21975.0
2021-10-19 11:30:00,222.61,222.7,222.19,222.23,15202.0,208.0341,208.1182,207.6416,207.679,15202.0
2021-10-19 11:40:00,222.23,222.54,222.22,222.44,26119.0,207.679,207.9687,207.6696,207.8752,26119.0
2021-10-19 11:50:00,222.43,222.51,222.24,222.49,18384.0,207.8659,207.9406,207.6883,207.9219,18384.0
2021-10-19 12:00:00,222.46,222.59,222.42,222.56,21182.0,207.8939,208.0154,207.8565,207.9874,21182.0
2021-10-19 12:10:00,222.56,222.56,222.28,222.36,20162.0,207.9874,207.9874,207.7257,207.8005,20162.0
2021-10-19 12:20:00,222.35,222.42,222.33,222.42,17675.0,207.7911,207.8565,207.7724,207.8565,17675.0
2021-10-19 12:30:00,222.43,222.81,222.41,222.81,23442.0,207.8659,208.221,207.8472,208.221,23442.0
2021-10-19 12:40:00,222.83,222.85,222.55,222.55,18547.0,208.2397,208.2584,207.978,207.978,18547.0
2021-10-19 12:50:00,222.54,222.6,222.33,222.55,17744.0,207.9687,208.0247,207.7724,207.978,17744.0
2021-10-19 13:00:00,222.54,222.57,222.28,222.28,19261.0,207.9687,207.9967,207.7257,207.7257,19261.0
2021-10-19 13:10:00,222.29,222.35,222.06,222.35,26258.0,207.735,207.7911,207.5201,207.7911,26258.0
2021-10-19 13:20:00,222.37,222.47,222.26,222.27,17855.0,207.8098,207.9033,207.707,207.7163,17855.0
2021-10-19 13:30:00,222.3,222.82,222.3,222.79,20703.0,207.7444,208.2303,207.7444,208.2023,20703.0
2021-10-19 13:40:00,222.79,222.85,222.73,222.82,16853.0,208.2023,208.2584,208.1462,208.2303,16853.0
2021-10-19 13:50:00,222.8,223.13,222.8,223.11,23413.0,208.2116,208.52,208.2116,208.5013,23413.0
2021-10-19 14:00:00,223.12,223.32,223.1,223.3,19584.0,208.5107,208.6976,208.492,208.6789,19584.0
2021-10-19 14:10:00,223.3,223.3,222.88,223.02,28067.0,208.6789,208.6789,208.2864,208.4172,28067.0
2021-10-19 14:20:00,223.02,223.04,222.82,222.94,29558.0,208.4172,208.4359,208.2303,208.3425,29558.0
2021-10-19 14:30:00,222.96,223.05,222.86,222.93,15258.0,208.3612,208.4453,208.2677,208.3331,15258.0
2021-10-19 14:40:00,222.92,222.97,222.84,222.93,18273.0,208.3238,208.3705,208.249,208.3331,18273.0
2021-10-19 14:50:00,222.96,223.31,222.93,223.29,22236.0,208.3612,208.6882,208.3331,208.6696,22236.0
2021-10-19 15:00:00,223.23,223.37,223.04,223.35,27439.0,208.6135,208.7443,208.4359,208.7256,27439.0
2021-10-19 15:10:00,223.33,223.77,223.25,223.72,30619.0,208.7069,209.1181,208.6322,209.0714,30619.0
2021-10-19 15:20:00,223.72,223.72,223.18,223.21,33218.0,209.0714,209.0714,208.5668,208.5948,33218.0
2021-10-19 15:30:00,223.18,223.27,222.95,223.21,43142.0,208.5668,208.6509,208.3518,208.5948,43142.0
2021-10-19 15:40:00,223.2,223.38,223.05,223.06,64256.0,208.5855,208.7537,208.4453,208.4546,64256.0
2021-10-19 15:50:00,223.06,223.27,222.75,222.96,296322.0,208.4546,208.6509,208.1649,208.3612,296322.0
2021-10-20 09:30:00,224.0,225.17,223.81,224.22,112270.0,209.3331,210.4265,209.1555,209.5387,112270.0
2021-10-20 09:40:00,224.19,224.5,223.32,224.33,45859.0,209.5106,209.8003,208.6976,209.6415,45859.0
2021-10-20 09:50:00,224.33,224.42,223.6,224.11,34822.0,209.6415,209.7256,208.9593,209.4359,34822.0
2021-10-20 10:00:00,224.11,224.11,223.6,223.83,49493.0,209.4359,209.4359,208.9593,209.1742,49493.0
2021-10-20 10:10:00,223.87,223.98,222.68,222.77,73943.0,209.2116,209.3144,208.0995,208.1836,73943.0
2021-10-20 10:20:00,222.79,223.38,222.73,223.38,37386.0,208.2023,208.7537,208.1462,208.7537,37386.0
2021-10-20 10:30:00,223.33,223.8,223.18,223.34,31233.0,208.7069,209.1462,208.5668,208.7163,31233.0
2021-10-20 10:40:00,223.38,223.89,223.36,223.87,24419.0,208.7537,209.2303,208.735,209.2116,24419.0
2021-10-20 10:50:00,223.92,224.0,223.66,223.74,33510.0,209.2583,209.3331,209.0153,209.0901,33510.0
2021-10-20 11:00:00,223.77,223.78,223.36,223.63,23228.0,209.1181,209.1275,208.735,208.9873,23228.0
2021-10-20 11:10:00,223.69,223.88,223.56,223.79,24113.0,209.0434,209.2209,208.9219,209.1368,24113.0
2021-10-20 11:20:00,223.85,224.15,223.78,223.87,25007.0,209.1929,209.4732,209.1275,209.2116,25007.0
2021-10-20 11:30:00,223.86,223.91,223.59,223.87,21185.0,209.2022,209.249,208.9499,209.2116,21185.0
2021-10-20 11:40:00,223.83,224.23,223.67,224.23,23488.0,209.1742,209.548,209.0247,209.548,23488.0
2021-10-20 11:50:00,224.21,224.62,224.2,224.62,22449.0,209.5293,209.9125,209.52,209.9125,22449.0
2021-10-20 12:00:00,224.64,224.71,224.38,224.41,38527.0,209.9312,209.9966,209.6882,209.7162,38527.0
2021-10-20 12:10:00,224.39,224.51,224.28,224.38,19713.0,209.6975,209.8097,209.5947,209.6882,19713.0
2021-10-20 12:20:00,224.36,224.59,224.28,224.54,23050.0,209.6695,209.8844,209.5947,209.8377,23050.0
2021-10-20 12:30:00,224.54,224.6,224.4,224.59,31432.0,209.8377,209.8938,209.7069,209.8844,31432.0
2021-10-20 12:40:00,224.59,224.61,224.25,224.36,22371.0,209.8844,209.9031,209.5667,209.6695,22371.0
2021-10-20 12:50:00,224.37,224.5,224.24,224.46,16101.0,209.6788,209.8003,209.5574,209.763,16101.0
2021-10-20 13:00:00,224.45,224.54,224.23,224.51,19521.0,209.7536,209.8377,209.548,209.8097,19521.0
2021-10-20 13:10:00,224.49,224.65,224.34,224.41,13224.0,209.791,209.9405,209.6508,209.7162,13224.0
2021-10-20 13:20:00,224.37,224.6,224.26,224.56,15690.0,209.6788,209.8938,209.576,209.8564,15690.0
2021-10-20 13:30:00,224.56,224.6,224.4,224.5,15430.0,209.8564,209.8938,209.7069,209.8003,15430.0
2021-10-20 13:40:00,224.47,224.66,224.31,224.66,67809.0,209.7723,209.9499,209.6228,209.9499,67809.0
2021-10-20 13:50:00,224.66,224.95,224.63,224.95,41930.0,209.9499,210.2209,209.9218,210.2209,41930.0
2021-10-20 14:00:00,224.92,225.05,224.69,224.93,24503.0,210.1928,210.3143,209.9779,210.2022,24503.0
2021-10-20 14:10:00,224.91,224.92,224.61,224.62,23570.0,210.1835,210.1928,209.9031,209.9125,23570.0
2021-10-20 14:20:00,224.68,224.85,224.61,224.71,22471.0,209.9685,210.1274,209.9031,209.9966,22471.0
2021-10-20 14:30:00,224.71,225.3,224.65,225.09,36030.0,209.9966,210.5479,209.9405,210.3517,36030.0
2021-10-20 14:40:00,225.08,225.18,224.68,224.87,27376.0,210.3424,210.4358,209.9685,210.1461,27376.0
2021-10-20 14:50:00,224.88,224.89,224.6,224.6,20617.0,210.1555,210.1648,209.8938,209.8938,20617.0
2021-10-20 15:00:00,224.63,224.69,224.41,224.45,27062.0,209.9218,209.9779,209.7162,209.7536,27062.0
2021-10-20 15:10:00,224.45,224.46,224.09,224.16,27094.0,209.7536,209.763,209.4172,209.4826,27094.0
2021-10-20 15:20:00,224.14,224.27,224.1,224.12,24623.0,209.4639,209.5854,209.4265,209.4452,24623.0
2021-10-20 15:30:00,224.07,224.57,224.05,224.41,63691.0,209.3985,209.8657,209.3798,209.7162,63691.0
2021-10-20 15:40:00,224.42,224.83,224.42,224.71,42341.0,209.7256,210.1087,209.7256,209.9966,42341.0
2021-10-20 15:50:00,224.71,225.02,224.49,225.01,119913.0,209.9966,210.2863,209.791,210.2769,119913.0
2021-10-21 09:30:00,224.91,227.46,224.51,226.48,116634.0,210.1835,212.5665,209.8097,211.6507,116634.0
2021-10-21 09:40:00,226.57,226.67,225.28,226.23,42232.0,211.7348,211.8282,210.5293,211.4171,42232.0
2021-10-21 09:50:00,226.22,226.66,226.15,226.5,36440.0,211.4077,211.8189,211.3423,211.6694,36440.0
2021-10-21 10:00:00,226.51,226.69,226.0,226.04,44433.0,211.6787,211.8469,211.2021,211.2395,44433.0
2021-10-21 10:10:00,226.08,226.35,225.8,226.12,78094.0,211.2769,211.5292,211.0152,211.3143,78094.0
2021-10-21 10:20:00,226.07,226.47,225.77,226.47,44034.0,211.2675,211.6413,210.9872,211.6413,44034.0
2021-10-21 10:30:00,226.5,226.68,226.06,226.06,49017.0,211.6694,211.8376,211.2582,211.2582,49017.0
2021-10-21 10:40:00,226.06,226.59,225.8,226.52,30268.0,211.2582,211.7535,211.0152,211.6881,30268.0
2021-10-21 10:50:00,226.49,226.6,226.26,226.43,19174.0,211.66,211.7628,211.4451,211.604,19174.0
2021-10-21 11:00:00,226.43,226.69,226.17,226.45,24597.0,211.604,211.8469,211.361,211.6227,24597.0
2021-10-21 11:10:00,226.43,226.9,226.36,226.84,23059.0,211.604,212.0432,211.5385,211.9871,23059.0
2021-10-21 11:20:00,226.84,227.34,226.83,226.96,29487.0,211.9871,212.4544,211.9778,212.0993,29487.0
2021-10-21 11:30:00,226.95,227.15,226.67,226.67,17925.0,212.0899,212.2768,211.8282,211.8282,17925.0
2021-10-21 11:40:00,226.7,227.13,226.66,227.11,20257.0,211.8563,212.2581,211.8189,212.2394,20257.0
2021-10-21 11:50:00,227.09,227.3,227.08,227.2,17519.0,212.2207,212.417,212.2114,212.3235,17519.0
2021-10-21 12:00:00,227.2,227.36,226.95,226.97,20995.0,212.3235,212.4731,212.0899,212.1086,20995.0
2021-10-21 12:10:00,226.97,227.1,226.93,227.01,26862.0,212.1086,212.2301,212.0712,212.146,26862.0
2021-10-21 12:20:00,227.06,227.15,226.84,226.98,45559.0,212.1927,212.2768,211.9871,212.1179,45559.0
2021-10-21 12:30:00,227.01,227.02,226.61,226.7,21158.0,212.146,212.1553,211.7722,211.8563,21158.0
2021-10-21 12:40:00,226.72,226.9,226.66,226.77,29282.0,211.875,212.0432,211.8189,211.9217,29282.0
2021-10-21 12:50:00,226.74,226.93,226.66,226.87,16020.0,211.8937,212.0712,211.8189,212.0152,16020.0
2021-10-21 13:00:00,226.84,227.04,226.82,226.93,40166.0,211.9871,212.174,211.9684,212.0712,40166.0
2021-10-21 13:10:00,226.93,227.04,226.78,226.93,14294.0,212.0712,212.174,211.931,212.0712,14294.0
2021-10-21 13:20:00,226.93,227.19,226.93,227.14,16466.0,212.0712,212.3142,212.0712,212.2675,16466.0
2021-10-21 13:30:00,227.14,227.18,226.93,227.04,25068.0,212.2675,212.3049,212.0712,212.174,25068.0
2021-10-21 13:40:00,227.06,227.09,226.83,226.91,26032.0,212.1927,212.2207,211.9778,212.0525,26032.0
2021-10-21 13:50:00,226.91,227.1,226.68,226.72,64344.0,212.0525,212.2301,211.8376,211.875,64344.0
2021-10-21 14:00:00,226.72,226.95,226.72,226.85,22984.0,211.875,212.0899,211.875,211.9965,22984.0
2021-10-21 14:10:00,226.86,227.02,226.76,226.96,19373.0,212.0058,212.1553,211.9124,212.0993,19373.0
2021-10-21 14:20:00,226.94,227.2,226.86,227.19,30793.0,212.0806,212.3235,212.0058,212.3142,30793.0
2021-10-21 14:30:00,227.19,227.2,226.74,226.8,34159.0,212.3142,212.3235,211.8937,211.9497,34159.0
2021-10-21 14:40:00,226.78,226.88,226.73,226.87,23063.0,211.931,212.0245,211.8843,212.0152,23063.0
2021-10-21 14:50:00,226.86,226.95,226.76,226.95,19216.0,212.0058,212.0899,211.9124,212.0899,19216.0
2021-10-21 15:00:00,226.99,227.4,226.92,227.4,25232.0,212.1273,212.5104,212.0619,212.5104,25232.0
2021-10-21 15:10:00,227.41,227.42,227.14,227.28,37829.0,212.5198,212.5291,212.2675,212.3983,37829.0
2021-10-21 15:20:00,227.27,227.56,227.27,227.56,36641.0,212.389,212.66,212.389,212.66,36641.0
2021-10-21 15:30:00,227.57,227.66,227.46,227.55,50496.0,212.6693,212.7534,212.5665,212.6506,50496.0
2021-10-21 15:40:00,227.56,227.57,227.15,227.16,69312.0,212.66,212.6693,212.2768,212.2862,69312.0
2021-10-21 15:50:00,227.16,227.5,227.02,227.4,166372.0,212.2862,212.6039,212.1553,212.5104,166372.0
2021-10-22 09:30:00,227.48,228.68,227.48,227.96,104904.0,212.5852,213.7066,212.5852,213.0338,104904.0
2021-10-22 09:40:00,228.01,228.7,227.93,228.14,37611.0,213.0805,213.7253,213.0057,213.202,37611.0
2021-10-22 09:50:00,228.1,228.88,227.86,228.77,60721.0,213.1646,213.8935,212.9403,213.7907,60721.0
2021-10-22 10:00:00,228.73,228.73,228.0,228.51,35331.0,213.7534,213.7534,213.0712,213.5478,35331.0
2021-10-22 10:10:00,228.51,228.57,228.01,228.17,43737.0,213.5478,213.6038,213.0805,213.23,43737.0
2021-10-22 10:20:00,228.17,228.43,227.87,228.34,34032.0,213.23,213.473,212.9497,213.3889,34032.0
2021-10-22 10:30:00,228.37,228.42,227.89,228.05,34092.0,213.4169,213.4637,212.9684,213.1179,34092.0
2021-10-22 10:40:00,228.08,228.67,228.02,228.65,34271.0,213.1459,213.6973,213.0899,213.6786,34271.0
2021-10-22 10:50:00,228.64,228.65,228.18,228.27,30933.0,213.6693,213.6786,213.2394,213.3235,30933.0
2021-10-22 11:00:00,228.24,228.86,228.19,228.86,29191.0,213.2954,213.8749,213.2487,213.8749,29191.0
2021-10-22 11:10:00,228.84,228.97,228.39,228.39,32668.0,213.8562,213.9776,213.4356,213.4356,32668.0
2021-10-22 11:20:00,228.36,228.47,227.75,227.86,39272.0,213.4076,213.5104,212.8375,212.9403,39272.0
2021-10-22 11:30:00,227.86,228.19,227.75,228.11,27223.0,212.9403,213.2487,212.8375,213.174,27223.0
2021-10-22 11:40:00,228.19,228.39,227.91,228.27,24778.0,213.2487,213.4356,212.9871,213.3235,24778.0
2021-10-22 11:50:00,228.29,228.71,228.16,228.58,19683.0,213.3422,213.7347,213.2207,213.6132,19683.0
2021-10-22 12:00:00,228.6,228.91,228.43,228.88,19190.0,213.6319,213.9216,213.473,213.8935,19190.0
2021-10-22 12:10:00,228.84,229.06,228.66,229.02,26751.0,213.8562,214.0618,213.6879,214.0244,26751.0
2021-10-22 12:20:00,229.01,229.15,228.86,229.14,22446.0,214.015,214.1459,213.8749,214.1365,22446.0
2021-10-22 12:30:00,229.1,229.25,229.07,229.08,24831.0,214.0991,214.2393,214.0711,214.0804,24831.0
2021-10-22 12:40:00,229.1,229.46,229.06,229.44,24897.0,214.0991,214.4356,214.0618,214.4169,24897.0
2021-10-22 12:50:00,229.44,229.46,229.21,229.21,17604.0,214.4169,214.4356,214.2019,214.2019,17604.0
2021-10-22 13:00:00,229.19,229.86,229.14,229.68,29279.0,214.1832,214.8094,214.1365,214.6412,29279.0
2021-10-22 13:10:00,229.68,229.75,229.47,229.53,16438.0,214.6412,214.7066,214.4449,214.501,16438.0
2021-10-22 13:20:00,229.5,229.63,229.45,229.56,21543.0,214.4729,214.5944,214.4262,214.529,21543.0
2021-10-22 13:30:00,229.55,229.69,229.43,229.65,18570.0,214.5197,214.6505,214.4075,214.6131,18570.0
2021-10-22 13:40:00,229.66,229.69,229.46,229.48,14732.0,214.6225,214.6505,214.4356,214.4543,14732.0
2021-10-22 13:50:00,229.5,229.54,229.28,229.3,18542.0,214.4729,214.5103,214.2673,214.286,18542.0
2021-10-22 14:00:00,229.32,229.62,229.26,229.53,28002.0,214.3047,214.5851,214.2487,214.501,28002.0
2021-10-22 14:10:00,229.53,229.56,229.18,229.26,25041.0,214.501,214.529,214.1739,214.2487,25041.0
2021-10-22 14:20:00,229.28,229.3,229.06,229.18,15656.0,214.2673,214.286,214.0618,214.1739,15656.0
2021-10-22 14:30:00,229.2,229.66,229.18,229.38,25377.0,214.1926,214.6225,214.1739,214.3608,25377.0
2021-10-22 14:40:00,229.4,229.45,229.27,229.34,14750.0,214.3795,214.4262,214.258,214.3234,14750.0
2021-10-22 14:50:00,229.32,229.33,229.04,229.13,25427.0,214.3047,214.3141,214.0431,214.1272,25427.0
2021-10-22 15:00:00,229.12,229.27,229.04,229.07,19267.0,214.1178,214.258,214.0431,214.0711,19267.0
2021-10-22 15:10:00,229.06,229.09,228.81,228.83,31591.0,214.0618,214.0898,213.8281,213.8468,31591.0
2021-10-22 15:20:00,228.87,229.15,228.79,229.06,30601.0,213.8842,214.1459,213.8094,214.0618,30601.0
2021-10-22 15:30:00,229.07,229.42,229.04,229.06,36145.0,214.0711,214.3982,214.0431,214.0618,36145.0
2021-10-22 15:40:00,229.06,229.25,228.89,228.9,55823.0,214.0618,214.2393,213.9029,213.9122,55823.0
2021-10-22 15:50:00,228.93,229.0,228.7,228.78,153307.0,213.9403,214.0057,213.7253,213.8001,153307.0
2021-10-25 09:30:00,228.55,229.66,228.11,229.29,99732.0,213.5851,214.6225,213.174,214.2767,99732.0
2021-10-25 09:40:00,229.39,230.31,229.05,229.86,39362.0,214.3701,215.2299,214.0524,214.8094,39362.0
2021-10-25 09:50:00,229.85,230.45,229.77,229.93,53260.0,214.8,215.3607,214.7253,214.8748,53260.0
2021-10-25 10:00:00,229.91,230.23,229.5,229.82,59696.0,214.8561,215.1551,214.4729,214.772,59696.0
2021-10-25 10:10:00,229.76,230.56,229.64,230.53,50019.0,214.7159,215.4635,214.6038,215.4355,50019.0
2021-10-25 10:20:00,230.54,230.6,229.96,230.54,32341.0,215.4448,215.5009,214.9028,215.4448,32341.0
2021-10-25 10:30:00,230.54,230.81,230.3,230.74,31478.0,215.4448,215.6972,215.2206,215.6318,31478.0
2021-10-25 10:40:00,230.76,231.25,230.73,231.16,33107.0,215.6504,216.1084,215.6224,216.0243,33107.0
2021-10-25 10:50:00,231.06,231.51,230.93,231.28,22615.0,215.9308,216.3513,215.8093,216.1364,22615.0
2021-10-25 11:00:00,231.15,231.34,230.94,231.21,22649.0,216.0149,216.1925,215.8187,216.071,22649.0
2021-10-25 11:10:00,231.21,231.58,231.2,231.45,24744.0,216.071,216.4168,216.0616,216.2953,24744.0
2021-10-25 11:20:00,231.44,231.52,231.05,231.35,20156.0,216.2859,216.3607,215.9215,216.2018,20156.0
2021-10-25 11:30:00,231.34,231.37,231.04,231.06,17914.0,216.1925,216.2205,215.9121,215.9308,17914.0
2021-10-25 11:40:00,231.12,231.31,231.06,231.24,15828.0,215.9869,216.1644,215.9308,216.099,15828.0
2021-10-25 11:50:00,231.25,231.64,231.15,231.52,27420.0,216.1084,216.4728,216.0149,216.3607,27420.0
2021-10-25 12:00:00,231.52,231.75,231.51,231.71,25083.0,216.3607,216.5756,216.3513,216.5382,25083.0
2021-10-25 12:10:00,231.72,231.72,231.41,231.44,15281.0,216.5476,216.5476,216.2579,216.2859,15281.0
2021-10-25 12:20:00,231.4,231.75,231.33,231.65,17577.0,216.2485,216.5756,216.1831,216.4822,17577.0
2021-10-25 12:30:00,231.72,231.73,231.4,231.44,15746.0,216.5476,216.5569,216.2485,216.2859,15746.0
2021-10-25 12:40:00,231.5,231.55,231.4,231.5,16127.0,216.342,216.3887,216.2485,216.342,16127.0
2021-10-25 12:50:00,231.53,231.73,231.5,231.62,16595.0,216.37,216.5569,216.342,216.4541,16595.0
2021-10-25 13:00:00,231.62,231.99,231.53,231.91,17115.0,216.4541,216.7999,216.37,216.7251,17115.0
2021-10-25 13:10:00,231.89,232.09,231.84,232.01,11503.0,216.7065,216.8934,216.6597,216.8186,11503.0
2021-10-25 13:20:00,231.96,232.04,231.9,231.99,17641.0,216.7719,216.8466,216.7158,216.7999,17641.0
2021-10-25 13:30:00,232.0,232.19,231.81,231.93,19178.0,216.8093,216.9868,216.6317,216.7438,19178.0
2021-10-25 13:40:00,231.9,231.93,231.71,231.76,14295.0,216.7158,216.7438,216.5382,216.585,14295.0
2021-10-25 13:50:00,231.75,231.93,231.6,231.65,41660.0,216.5756,216.7438,216.4354,216.4822,41660.0
2021-10-25 14:00:00,231.66,231.66,231.19,231.55,24069.0,216.4915,216.4915,216.0523,216.3887,24069.0
2021-10-25 14:10:00,231.55,231.72,231.28,231.52,18643.0,216.3887,216.5476,216.1364,216.3607,18643.0
2021-10-25 14:20:00,231.48,231.58,231.41,231.57,21094.0,216.3233,216.4168,216.2579,216.4074,21094.0
2021-10-25 14:30:00,231.57,231.89,231.57,231.62,58625.0,216.4074,216.7065,216.4074,216.4541,58625.0
2021-10-25 14:40:00,231.71,231.74,231.39,231.4,20040.0,216.5382,216.5663,216.2392,216.2485,20040.0
2021-10-25 14:50:00,231.42,231.5,231.31,231.47,29016.0,216.2672,216.342,216.1644,216.314,29016.0
2021-10-25 15:00:00,231.43,231.55,231.38,231.53,22404.0,216.2766,216.3887,216.2298,216.37,22404.0
2021-10-25 15:10:00,231.52,231.6,231.14,231.27,26105.0,216.3607,216.4354,216.0056,216.127,26105.0
2021-10-25 15:20:00,231.25,231.51,231.07,231.51,24076.0,216.1084,216.3513,215.9401,216.3513,24076.0
2021-10-25 15:30:00,231.51,231.6,231.39,231.42,42218.0,216.3513,216.4354,216.2392,216.2672,42218.0
2021-10-25 15:40:00,231.41,231.74,231.37,231.63,66582.0,216.2579,216.5663,216.2205,216.4635,66582.0
2021-10-25 15:50:00,231.61,231.88,231.42,231.81,163708.0,216.4448,216.6971,216.2672,216.6317,163708.0
2021-10-26 09:30:00,233.11,233.67,231.47,231.76,92599.0,217.8466,218.3699,216.314,216.585,92599.0
2021-10-26 09:40:00,231.76,232.06,230.5,231.97,55984.0,216.585,216.8653,215.4075,216.7812,55984.0
2021-10-26 09:50:00,232.04,233.51,231.99,233.27,116441.0,216.8466,218.2204,216.7999,217.9961,116441.0
2021-10-26 10:00:00,233.22,233.26,231.3,231.9,109342.0,217.9494,217.9867,216.1551,216.7158,109342.0
2021-10-26 10:10:00,231.9,232.19,231.4,232.07,52076.0,216.7158,216.9868,216.2485,216.8747,52076.0
2021-10-26 10:20:00,232.06,232.06,231.57,231.61,40246.0,216.8653,216.8653,216.4074,216.4448,40246.0
2021-10-26 10:30:00,231.56,231.78,231.5,231.72,25289.0,216.3981,216.6037,216.342,216.5476,25289.0
2021-10-26 10:40:00,231.65,231.84,231.34,231.38,21553.0,216.4822,216.6597,216.1925,216.2298,21553.0
2021-10-26 10:50:00,231.37,231.79,231.2,231.57,66940.0,216.2205,216.613,216.0616,216.4074,66940.0
2021-10-26 11:00:00,231.5,231.95,231.38,231.63,29190.0,216.342,216.7625,216.2298,216.4635,29190.0
2021-10-26 11:10:00,231.62,232.12,231.6,232.0,25769.0,216.4541,216.9214,216.4354,216.8093,25769.0
2021-10-26 11:20:00,232.03,232.09,231.75,231.78,21173.0,216.8373,216.8934,216.5756,216.6037,21173.0
2021-10-26 11:30:00,231.83,231.83,231.06,231.51,41333.0,216.6504,216.6504,215.9308,216.3513,41333.0
2021-10-26 11:40:00,231.47,231.67,231.27,231.32,19605.0,216.314,216.5009,216.127,216.1738,19605.0
2021-10-26 11:50:00,231.32,231.32,230.86,231.0,27088.0,216.1738,216.1738,215.7439,215.8747,27088.0
2021-10-26 12:00:00,231.02,231.26,230.83,230.84,24709.0,215.8934,216.1177,215.7159,215.7252,24709.0
2021-10-26 12:10:00,230.82,231.13,230.62,230.99,20484.0,215.7065,215.9962,215.5196,215.8654,20484.0
2021-10-26 12:20:00,230.99,231.19,230.88,231.07,17331.0,215.8654,216.0523,215.7626,215.9401,17331.0
2021-10-26 12:30:00,231.13,231.49,231.06,231.27,25847.0,215.9962,216.3326,215.9308,216.127,25847.0
2021-10-26 12:40:00,231.27,231.69,231.26,231.61,23332.0,216.127,216.5195,216.1177,216.4448,23332.0
2021-10-26 12:50:00,231.64,231.87,231.57,231.84,30724.0,216.4728,216.6878,216.4074,216.6597,30724.0
2021-10-26 13:00:00,231.82,231.86,231.61,231.63,25849.0,216.641,216.6784,216.4448,216.4635,25849.0
2021-10-26 13:10:00,231.66,231.66,231.29,231.59,22470.0,216.4915,216.4915,216.1457,216.4261,22470.0
2021-10-26 13:20:00,231.6,231.7,231.33,231.33,28781.0,216.4354,216.5289,216.1831,216.1831,28781.0
2021-10-26 13:30:00,231.3,231.45,231.21,231.38,33726.0,216.1551,216.2953,216.071,216.2298,33726.0
2021-10-26 13:40:00,231.36,231.37,230.91,231.14,46136.0,216.2112,216.2205,215.7906,216.0056,46136.0
2021-10-26 13:50:00,231.18,231.35,231.14,231.32,32419.0,216.0429,216.2018,216.0056,216.1738,32419.0
2021-10-26 14:00:00,231.36,231.48,231.25,231.36,24825.0,216.2112,216.3233,216.1084,216.2112,24825.0
2021-10-26 14:10:00,231.36,231.49,231.29,231.35,43299.0,216.2112,216.3326,216.1457,216.2018,43299.0
2021-10-26 14:20:00,231.36,231.59,231.29,231.38,33383.0,216.2112,216.4261,216.1457,216.2298,33383.0
2021-10-26 14:30:00,231.44,231.75,231.44,231.51,20785.0,216.2859,216.5756,216.2859,216.3513,20785.0
2021-10-26 14:40:00,231.48,231.66,231.4,231.4,17742.0,216.3233,216.4915,216.2485,216.2485,17742.0
2021-10-26 14:50:00,231.42,231.59,231.29,231.59,18969.0,216.2672,216.4261,216.1457,216.4261,18969.0
2021-10-26 15:00:00,231.58,231.82,231.56,231.74,24060.0,216.4168,216.641,216.3981,216.5663,24060.0
2021-10-26 15:10:00,231.73,231.83,231.53,231.72,28968.0,216.5569,216.6504,216.37,216.5476,28968.0
2021-10-26 15:20:00,231.73,232.02,231.73,231.93,48216.0,216.5569,216.8279,216.5569,216.7438,48216.0
2021-10-26 15:30:00,231.94,232.0,231.7,231.84,93011.0,216.7532,216.8093,216.5289,216.6597,93011.0
2021-10-26 15:40:00,231.83,232.39,231.76,231.99,59952.0,216.6504,217.1737,216.585,216.7999,59952.0
2021-10-26 15:50:00,231.88,231.94,231.04,231.09,113300.0,216.6971,216.7532,215.9121,215.9588,113300.0
2021-10-27 09:30:00,231.62,233.63,231.62,232.52,82127.0,216.4541,218.3325,216.4541,217.2952,82127.0
2021-10-27 09:40:00,232.88,234.14,232.86,233.56,59179.0,217.6316,218.8091,217.6129,218.2671,59179.0
2021-10-27 09:50:00,233.4,234.17,233.06,233.94,56543.0,218.1176,218.8372,217.7998,218.6222,56543.0
2021-10-27 10:00:00,234.1,234.65,234.0,234.35,79286.0,218.7717,219.2857,218.6783,219.0054,79286.0
2021-10-27 10:10:00,234.45,234.96,234.34,234.59,51983.0,219.0988,219.5754,218.996,219.2297,51983.0
2021-10-27 10:20:00,234.55,234.62,232.73,232.86,61674.0,219.1923,219.2577,217.4915,217.6129,61674.0
2021-10-27 10:30:00,232.8,233.0,232.25,232.31,70514.0,217.5569,217.7438,217.0429,217.099,70514.0
2021-10-27 10:40:00,232.25,232.82,231.85,232.78,62574.0,217.0429,217.5756,216.6691,217.5382,62574.0
2021-10-27 10:50:00,232.87,233.45,232.77,233.45,34945.0,217.6223,218.1643,217.5288,218.1643,34945.0
2021-10-27 11:00:00,233.46,233.77,233.25,233.52,39320.0,218.1737,218.4634,217.9774,218.2297,39320.0
2021-10-27 11:10:00,233.58,234.06,233.54,233.89,31400.0,218.2858,218.7344,218.2484,218.5755,31400.0
2021-10-27 11:20:00,233.87,233.98,233.41,233.78,35808.0,218.5568,218.6596,218.1269,218.4727,35808.0
2021-10-27 11:30:00,233.81,233.81,233.2,233.68,24970.0,218.5007,218.5007,217.9307,218.3792,24970.0
2021-10-27 11:40:00,233.68,234.09,233.64,233.84,31348.0,218.3792,218.7624,218.3419,218.5288,31348.0
2021-10-27 11:50:00,233.89,234.45,233.84,234.38,31696.0,218.5755,219.0988,218.5288,219.0334,31696.0
2021-10-27 12:00:00,234.34,234.57,234.2,234.56,31178.0,218.996,219.211,218.8652,219.2016,31178.0
2021-10-27 12:10:00,234.55,234.58,234.09,234.18,22683.0,219.1923,219.2203,218.7624,218.8465,22683.0
2021-10-27 12:20:00,234.18,234.2,233.9,234.13,23291.0,218.8465,218.8652,218.5848,218.7998,23291.0
2021-10-27 12:30:00,234.09,234.09,233.71,233.91,31397.0,218.7624,218.7624,218.4073,218.5942,31397.0
2021-10-27 12:40:00,233.97,234.06,233.75,233.81,21316.0,218.6503,218.7344,218.4447,218.5007,21316.0
2021-10-27 12:50:00,233.79,233.8,233.36,233.53,25633.0,218.482,218.4914,218.0802,218.2391,25633.0
2021-10-27 13:00:00,233.5,234.06,233.48,234.03,19315.0,218.211,218.7344,218.1923,218.7063,19315.0
2021-10-27 13:10:00,234.01,234.05,233.65,233.81,30978.0,218.6876,218.725,218.3512,218.5007,30978.0
2021-10-27 13:20:00,233.84,234.09,233.63,233.72,26050.0,218.5288,218.7624,218.3325,218.4166,26050.0
2021-10-27 13:30:00,233.71,233.85,233.44,233.53,23701.0,218.4073,218.5381,218.155,218.2391,23701.0
2021-10-27 13:40:00,233.54,233.74,233.48,233.67,25354.0,218.2484,218.4353,218.1923,218.3699,25354.0
2021-10-27 13:50:00,233.69,233.95,233.6,233.81,25974.0,218.3886,218.6316,218.3045,218.5007,25974.0
2021-10-27 14:00:00,233.8,233.84,233.1,233.29,69234.0,218.4914,218.5288,217.8372,218.0148,69234.0
2021-10-27 14:10:00,233.3,233.44,232.92,233.44,58591.0,218.0241,218.155,217.669,218.155,58591.0
2021-10-27 14:20:00,233.41,233.44,233.17,233.21,18209.0,218.1269,218.155,217.9026,217.94,18209.0
2021-10-27 14:30:00,233.2,233.26,232.89,232.92,13099.0,217.9307,217.9867,217.641,217.669,13099.0
2021-10-27 14:40:00,232.91,232.93,232.79,232.84,20240.0,217.6597,217.6784,217.5475,217.5943,20240.0
2021-10-27 14:50:00,232.84,232.89,232.41,232.54,27752.0,217.5943,217.641,217.1924,217.3139,27752.0
2021-10-27 15:00:00,232.65,232.74,232.47,232.67,23054.0,217.4167,217.5008,217.2485,217.4354,23054.0
2021-10-27 15:10:00,232.65,232.65,231.96,232.02,41450.0,217.4167,217.4167,216.7719,216.8279,41450.0
2021-10-27 15:20:00,232.04,232.56,231.64,232.56,74548.0,216.8466,217.3326,216.4728,217.3326,74548.0
2021-10-27 15:30:00,232.59,232.88,232.23,232.85,42440.0,217.3606,217.6316,217.0242,217.6036,42440.0
2021-10-27 15:40:00,232.86,232.93,232.18,232.29,55414.0,217.6129,217.6784,216.9775,217.0803,55414.0
2021-10-27 15:50:00,232.31,232.37,231.77,231.77,117504.0,217.099,217.155,216.5943,216.5943,117504.0
2021-10-28 09:30:00,232.96,234.69,232.77,233.61,86822.0,217.7064,219.3231,217.5288,218.3138,86822.0
2021-10-28 09:40:00,233.49,234.23,233.15,233.15,39297.0,218.2017,218.8932,217.884,217.884,39297.0
2021-10-28 09:50:00,233.33,233.73,232.97,233.56,33847.0,218.0522,218.426,217.7157,218.2671,33847.0
2021-10-28 10:00:00,233.56,233.76,232.99,233.18,47598.0,218.2671,218.454,217.7344,217.912,47598.0
2021-10-28 10:10:00,233.19,233.77,233.15,233.63,40067.0,217.9213,218.4634,217.884,218.3325,40067.0
2021-10-28 10:20:00,233.6,234.14,233.58,233.91,44708.0,218.3045,218.8091,218.2858,218.5942,44708.0
2021-10-28 10:30:00,233.93,234.16,233.42,233.58,44552.0,218.6129,218.8278,218.1363,218.2858,44552.0
2021-10-28 10:40:00,233.59,233.62,233.2,233.42,32762.0,218.2951,218.3232,217.9307,218.1363,32762.0
2021-10-28 10:50:00,233.45,233.73,233.45,233.53,21348.0,218.1643,218.426,218.1643,218.2391,21348.0
2021-10-28 11:00:00,233.54,233.93,233.31,233.74,44544.0,218.2484,218.6129,218.0335,218.4353,44544.0
2021-10-28 11:10:00,233.75,233.92,233.41,233.49,24870.0,218.4447,218.6035,218.1269,218.2017,24870.0
2021-10-28 11:20:00,233.45,233.58,233.22,233.36,22208.0,218.1643,218.2858,217.9494,218.0802,22208.0
2021-10-28 11:30:00,233.32,233.77,233.23,233.61,29245.0,218.0428,218.4634,217.9587,218.3138,29245.0
2021-10-28 11:40:00,233.65,233.76,232.8,232.8,37954.0,218.3512,218.454,217.5569,217.5569,37954.0
2021-10-28 11:50:00,232.93,233.38,232.93,233.3,16610.0,217.6784,218.0989,217.6784,218.0241,16610.0
2021-10-28 12:00:00,233.33,233.63,233.29,233.62,21663.0,218.0522,218.3325,218.0148,218.3232,21663.0
2021-10-28 12:10:00,233.63,233.94,233.63,233.87,26264.0,218.3325,218.6222,218.3325,218.5568,26264.0
2021-10-28 12:20:00,233.86,234.05,233.79,233.88,18823.0,218.5475,218.725,218.482,218.5662,18823.0
2021-10-28 12:30:00,233.88,233.89,233.67,233.72,15539.0,218.5662,218.5755,218.3699,218.4166,15539.0
2021-10-28 12:40:00,233.78,233.85,233.65,233.79,20452.0,218.4727,218.5381,218.3512,218.482,20452.0
2021-10-28 12:50:00,233.77,233.77,233.14,233.35,28011.0,218.4634,218.4634,217.8746,218.0709,28011.0
2021-10-28 13:00:00,233.33,233.63,233.31,233.43,37737.0,218.0522,218.3325,218.0335,218.1456,37737.0
2021-10-28 13:10:00,233.43,233.53,233.27,233.3,15295.0,218.1456,218.2391,217.9961,218.0241,15295.0
2021-10-28 13:20:00,233.31,233.46,233.16,233.44,13008.0,218.0335,218.1737,217.8933,218.155,13008.0
2021-10-28 13:30:00,233.46,233.54,233.34,233.39,19403.0,218.1737,218.2484,218.0615,218.1082,19403.0
2021-10-28 13:40:00,233.37,233.4,232.94,232.99,21987.0,218.0895,218.1176,217.6877,217.7344,21987.0
2021-10-28 13:50:00,232.97,233.06,232.79,232.88,23717.0,217.7157,217.7998,217.5475,217.6316,23717.0
2021-10-28 14:00:00,232.89,232.99,232.74,232.95,22379.0,217.641,217.7344,217.5008,217.697,22379.0
2021-10-28 14:10:00,232.95,233.0,232.49,232.51,27722.0,217.697,217.7438,217.2672,217.2859,27722.0
2021-10-28 14:20:00,232.51,232.67,232.36,232.5,33666.0,217.2859,217.4354,217.1457,217.2765,33666.0
2021-10-28 14:30:00,232.48,232.54,232.1,232.15,30780.0,217.2578,217.3139,216.9027,216.9494,30780.0
2021-10-28 14:40:00,232.12,232.12,231.5,231.74,62222.0,216.9214,216.9214,216.342,216.5663,62222.0
2021-10-28 14:50:00,231.71,231.8,231.25,231.25,61115.0,216.5382,216.6223,216.1084,216.1084,61115.0
2021-10-28 15:00:00,231.27,231.59,231.25,231.52,45973.0,216.127,216.4261,216.1084,216.3607,45973.0
2021-10-28 15:10:00,231.52,231.78,231.34,231.7,52381.0,216.3607,216.6037,216.1925,216.5289,52381.0
2021-10-28 15:20:00,231.76,231.98,231.64,231.81,36775.0,216.585,216.7906,216.4728,216.6317,36775.0
2021-10-28 15:30:00,231.81,232.06,231.58,231.92,46216.0,216.6317,216.8653,216.4168,216.7345,46216.0
2021-10-28 15:40:00,231.92,232.15,231.61,231.7,62190.0,216.7345,216.9494,216.4448,216.5289,62190.0
2021-10-28 15:50:00,231.7,231.87,231.47,231.81,149464.0,216.5289,216.6878,216.314,216.6317,149464.0
2021-10-29 09:30:00,230.78,232.76,230.5,232.2,71360.0,215.6691,217.5195,215.4075,216.9962,71360.0
2021-10-29 09:40:00,232.31,233.3,232.26,232.61,34470.0,217.099,218.0241,217.0522,217.3793,34470.0
2021-10-29 09:50:00,232.64,233.21,232.15,232.7,38913.0,217.4073,217.94,216.9494,217.4634,38913.0
2021-10-29 10:00:00,232.65,233.59,232.65,233.24,42672.0,217.4167,218.2951,217.4167,217.9681,42672.0
2021-10-29 10:10:00,233.19,233.4,232.93,233.22,58117.0,217.9213,218.1176,217.6784,217.9494,58117.0
2021-10-29 10:20:00,233.31,233.37,232.61,233.0,65335.0,218.0335,218.0895,217.3793,217.7438,65335.0
2021-10-29 10:30:00,233.0,234.06,233.0,233.9,47724.0,217.7438,218.7344,217.7438,218.5848,47724.0
2021-10-29 10:40:00,233.95,233.98,233.57,233.81,37373.0,218.6316,218.6596,218.2765,218.5007,37373.0
2021-10-29 10:50:00,233.86,234.19,233.6,233.62,42011.0,218.5475,218.8559,218.3045,218.3232,42011.0
2021-10-29 11:00:00,233.67,234.25,233.58,234.0,37365.0,218.3699,218.9119,218.2858,218.6783,37365.0
2021-10-29 11:10:00,234.03,234.3,233.91,234.17,41392.0,218.7063,218.9587,218.5942,218.8372,41392.0
2021-10-29 11:20:00,234.17,234.27,233.89,233.99,17990.0,218.8372,218.9306,218.5755,218.669,17990.0
2021-10-29 11:30:00,234.03,234.42,233.92,234.0,18820.0,218.7063,219.0708,218.6035,218.6783,18820.0
2021-10-29 11:40:00,234.04,234.13,233.76,234.1,35397.0,218.7157,218.7998,218.454,218.7717,35397.0
2021-10-29 11:50:00,234.08,234.43,233.95,234.35,41015.0,218.7531,219.0801,218.6316,219.0054,41015.0
2021-10-29 12:00:00,234.32,234.52,234.22,234.22,22260.0,218.9773,219.1642,218.8839,218.8839,22260.0
2021-10-29 12:10:00,234.25,234.6,234.17,234.47,54911.0,218.9119,219.239,218.8372,219.1175,54911.0
2021-10-29 12:20:00,234.48,234.74,234.46,234.61,24205.0,219.1269,219.3698,219.1082,219.2484,24205.0
2021-10-29 12:30:00,234.58,234.63,234.46,234.49,23641.0,219.2203,219.267,219.1082,219.1362,23641.0
2021-10-29 12:40:00,234.5,234.72,234.43,234.54,24810.0,219.1456,219.3512,219.0801,219.1829,24810.0
2021-10-29 12:50:00,234.56,234.66,234.48,234.56,13910.0,219.2016,219.2951,219.1269,219.2016,13910.0
2021-10-29 13:00:00,234.57,234.59,234.47,234.56,16746.0,219.211,219.2297,219.1175,219.2016,16746.0
2021-10-29 13:10:00,234.56,234.57,234.37,234.52,32880.0,219.2016,219.211,219.0241,219.1642,32880.0
2021-10-29 13:20:00,234.53,234.54,234.41,234.5,23390.0,219.1736,219.1829,219.0615,219.1456,23390.0
2021-10-29 13:30:00,234.49,234.7,234.4,234.63,25385.0,219.1362,219.3325,219.0521,219.267,25385.0
2021-10-29 13:40:00,234.6,234.6,234.15,234.53,28423.0,219.239,219.239,218.8185,219.1736,28423.0
2021-10-29 13:50:00,234.54,234.64,234.47,234.52,19623.0,219.1829,219.2764,219.1175,219.1642,19623.0
2021-10-29 14:00:00,234.5,234.54,234.44,234.48,22508.0,219.1456,219.1829,219.0895,219.1269,22508.0
2021-10-29 14:10:00,234.47,234.51,234.34,234.34,15832.0,219.1175,219.1549,218.996,218.996,15832.0
2021-10-29 14:20:00,234.35,234.4,233.75,234.06,39881.0,219.0054,219.0521,218.4447,218.7344,39881.0
2021-10-29 14:30:00,234.05,234.11,233.95,234.07,26826.0,218.725,218.7811,218.6316,218.7437,26826.0
2021-10-29 14:40:00,234.07,234.13,233.94,234.04,32130.0,218.7437,218.7998,218.6222,218.7157,32130.0
2021-10-29 14:50:00,234.01,234.23,234.0,234.15,18574.0,218.6876,218.8932,218.6783,218.8185,18574.0
2021-10-29 15:00:00,234.12,234.12,233.94,234.0,41912.0,218.7904,218.7904,218.6222,218.6783,41912.0
2021-10-29 15:10:00,234.0,234.11,233.92,234.11,60853.0,218.6783,218.7811,218.6035,218.7811,60853.0
2021-10-29 15:20:00,234.11,234.14,233.99,234.1,25626.0,218.7811,218.8091,218.669,218.7717,25626.0
2021-10-29 15:30:00,234.11,234.3,233.97,234.29,32720.0,218.7811,218.9587,218.6503,218.9493,32720.0
2021-10-29 15:40:00,234.31,234.39,234.11,234.25,44108.0,218.968,219.0428,218.7811,218.9119,44108.0
2021-10-29 15:50:00,234.28,234.55,233.76,233.83,206447.0,218.94,219.1923,218.454,218.5194,206447.0
2021-11-01 09:30:00,235.0,235.9,234.26,235.46,178796.0,219.6128,220.4539,218.9213,220.0427,178796.0
2021-11-01 09:40:00,235.58,235.76,233.8,234.06,128524.0,220.1548,220.3231,218.4914,218.7344,128524.0
2021-11-01 09:50:00,234.02,234.17,233.41,233.66,80688.0,218.697,218.8372,218.1269,218.3606,80688.0
2021-11-01 10:00:00,233.66,233.66,232.37,232.58,77320.0,218.3606,218.3606,217.155,217.3513,77320.0
2021-11-01 10:10:00,232.58,232.98,232.35,232.46,66663.0,217.3513,217.7251,217.1363,217.2391,66663.0
2021-11-01 10:20:00,232.47,232.95,231.58,231.59,71409.0,217.2485,217.697,216.4168,216.4261,71409.0
2021-11-01 10:30:00,231.66,232.67,231.6,232.14,124192.0,216.4915,217.4354,216.4354,216.9401,124192.0
2021-11-01 10:40:00,232.13,232.37,231.58,231.92,71717.0,216.9307,217.155,216.4168,216.7345,71717.0
2021-11-01 10:50:00,232.0,232.64,231.76,232.63,79170.0,216.8093,217.4073,216.585,217.398,79170.0
2021-11-01 11:00:00,232.63,233.54,232.63,233.36,69397.0,217.398,218.2484,217.398,218.0802,69397.0
2021-11-01 11:10:00,233.38,233.4,233.0,233.1,29315.0,218.0989,218.1176,217.7438,217.8372,29315.0
2021-11-01 11:20:00,233.1,233.1,232.5,232.5,42516.0,217.8372,217.8372,217.2765,217.2765,42516.0
2021-11-01 11:30:00,232.44,232.68,232.24,232.27,36190.0,217.2204,217.4447,217.0335,217.0616,36190.0
2021-11-01 11:40:00,232.23,232.37,231.92,232.11,57064.0,217.0242,217.155,216.7345,216.912,57064.0
2021-11-01 11:50:00,232.03,232.46,231.92,232.31,31827.0,216.8373,217.2391,216.7345,217.099,31827.0
2021-11-01 12:00:00,232.32,232.68,232.24,232.6,34112.0,217.1083,217.4447,217.0335,217.37,34112.0
2021-11-01 12:10:00,232.56,232.85,232.52,232.72,44941.0,217.3326,217.6036,217.2952,217.4821,44941.0
2021-11-01 12:20:00,232.73,232.92,232.65,232.84,30179.0,217.4915,217.669,217.4167,217.5943,30179.0
2021-11-01 12:30:00,232.9,232.97,232.73,232.96,39226.0,217.6503,217.7157,217.4915,217.7064,39226.0
2021-11-01 12:40:00,232.94,233.12,232.68,232.84,38433.0,217.6877,217.8559,217.4447,217.5943,38433.0
2021-11-01 12:50:00,232.85,232.92,232.48,232.65,36696.0,217.6036,217.669,217.2578,217.4167,36696.0
2021-11-01 13:00:00,232.63,232.64,232.07,232.07,26723.0,217.398,217.4073,216.8747,216.8747,26723.0
2021-11-01 13:10:00,232.03,232.13,231.93,232.02,33748.0,216.8373,216.9307,216.7438,216.8279,33748.0
2021-11-01 13:20:00,232.05,232.32,231.99,232.22,34330.0,216.856,217.1083,216.7999,217.0148,34330.0
2021-11-01 13:30:00,232.21,232.26,232.07,232.15,25474.0,217.0055,217.0522,216.8747,216.9494,25474.0
2021-11-01 13:40:00,232.15,232.15,231.82,231.9,32814.0,216.9494,216.9494,216.641,216.7158,32814.0
2021-11-01 13:50:00,231.89,231.9,231.55,231.84,32354.0,216.7065,216.7158,216.3887,216.6597,32354.0
2021-11-01 14:00:00,231.84,231.85,231.59,231.59,34476.0,216.6597,216.6691,216.4261,216.4261,34476.0
2021-11-01 14:10:00,231.62,231.64,230.85,230.86,48695.0,216.4541,216.4728,215.7346,215.7439,48695.0
2021-11-01 14:20:00,230.87,230.96,230.76,230.88,45240.0,215.7532,215.8373,215.6504,215.7626,45240.0
2021-11-01 14:30:00,230.88,231.28,230.84,231.21,35745.0,215.7626,216.1364,215.7252,216.071,35745.0
2021-11-01 14:40:00,231.2,231.34,230.96,231.34,42202.0,216.0616,216.1925,215.8373,216.1925,42202.0
2021-11-01 14:50:00,231.34,231.35,230.95,230.96,31482.0,216.1925,216.2018,215.828,215.8373,31482.0
2021-11-01 15:00:00,230.97,231.04,230.74,230.74,49838.0,215.8467,215.9121,215.6318,215.6318,49838.0
2021-11-01 15:10:00,230.71,230.74,230.3,230.42,77653.0,215.6037,215.6318,215.2206,215.3327,77653.0
2021-11-01 15:20:00,230.41,230.8,230.21,230.74,78168.0,215.3234,215.6878,215.1365,215.6318,78168.0
2021-11-01 15:30:00,230.72,231.41,230.68,231.08,80614.0,215.6131,216.2579,215.5757,215.9495,80614.0
2021-11-01 15:40:00,231.08,231.49,231.07,231.4,105026.0,215.9495,216.3326,215.9401,216.2485,105026.0
2021-11-01 15:50:00,231.4,231.8,231.13,231.76,221672.0,216.2485,216.6223,215.9962,216.585,221672.0
2021-11-02 09:30:00,232.32,232.64,231.29,232.64,58439.0,217.1083,217.4073,216.1457,217.4073,58439.0
2021-11-02 09:40:00,232.81,233.27,231.95,231.95,35452.0,217.5662,217.9961,216.7625,216.7625,35452.0
2021-11-02 09:50:00,231.88,232.47,231.52,232.24,48900.0,216.6971,217.2485,216.3607,217.0335,48900.0
2021-11-02 10:00:00,232.32,232.92,232.23,232.59,23981.0,217.1083,217.669,217.0242,217.3606,23981.0
2021-11-02 10:10:00,232.59,232.73,231.8,232.69,29348.0,217.3606,217.4915,216.6223,217.4541,29348.0
2021-11-02 10:20:00,232.75,233.2,232.67,232.84,27197.0,217.5101,217.9307,217.4354,217.5943,27197.0
2021-11-02 10:30:00,232.95,233.6,232.81,233.54,25904.0,217.697,218.3045,217.5662,218.2484,25904.0
2021-11-02 10:40:00,233.55,233.84,233.5,233.78,23315.0,218.2578,218.5288,218.211,218.4727,23315.0
2021-11-02 10:50:00,233.84,233.99,233.52,233.64,31613.0,218.5288,218.669,218.2297,218.3419,31613.0
2021-11-02 11:00:00,233.63,233.82,233.42,233.43,11744.0,218.3325,218.5101,218.1363,218.1456,11744.0
2021-11-02 11:10:00,233.43,233.43,232.85,232.9,27471.0,218.1456,218.1456,217.6036,217.6503,27471.0
2021-11-02 11:20:00,232.83,233.15,232.77,233.15,16506.0,217.5849,217.884,217.5288,217.884,16506.0
2021-11-02 11:30:00,233.15,233.38,233.09,233.15,12127.0,217.884,218.0989,217.8279,217.884,12127.0
2021-11-02 11:40:00,233.15,233.17,232.88,232.92,14800.0,217.884,217.9026,217.6316,217.669,14800.0
2021-11-02 11:50:00,233.02,233.03,232.47,232.48,11713.0,217.7625,217.7718,217.2485,217.2578,11713.0
2021-11-02 12:00:00,232.49,232.56,232.3,232.34,8740.0,217.2672,217.3326,217.0896,217.127,8740.0
2021-11-02 12:10:00,232.43,232.84,232.37,232.81,12701.0,217.2111,217.5943,217.155,217.5662,12701.0
2021-11-02 12:20:00,232.71,232.86,232.61,232.81,11062.0,217.4728,217.6129,217.3793,217.5662,11062.0
2021-11-02 12:30:00,232.83,233.36,232.81,233.21,29462.0,217.5849,218.0802,217.5662,217.94,29462.0
2021-11-02 12:40:00,233.24,233.39,233.16,233.25,14520.0,217.9681,218.1082,217.8933,217.9774,14520.0
2021-11-02 12:50:00,233.26,233.4,233.19,233.4,8875.0,217.9867,218.1176,217.9213,218.1176,8875.0
2021-11-02 13:00:00,233.38,233.44,233.24,233.24,10328.0,218.0989,218.155,217.9681,217.9681,10328.0
2021-11-02 13:10:00,233.25,233.46,233.22,233.43,8126.0,217.9774,218.1737,217.9494,218.1456,8126.0
2021-11-02 13:20:00,233.41,233.59,233.4,233.43,14890.0,218.1269,218.2951,218.1176,218.1456,14890.0
2021-11-02 13:30:00,233.48,233.54,233.29,233.46,11033.0,218.1923,218.2484,218.0148,218.1737,11033.0
2021-11-02 13:40:00,233.44,233.77,233.44,233.67,13089.0,218.155,218.4634,218.155,218.3699,13089.0
2021-11-02 13:50:00,233.66,233.8,233.65,233.7,13934.0,218.3606,218.4914,218.3512,218.3979,13934.0
2021-11-02 14:00:00,233.77,234.14,233.71,234.0,22692.0,218.4634,218.8091,218.4073,218.6783,22692.0
2021-11-02 14:10:00,233.97,234.01,233.59,233.59,25850.0,218.6503,218.6876,218.2951,218.2951,25850.0
2021-11-02 14:20:00,233.6,233.61,233.4,233.59,26365.0,218.3045,218.3138,218.1176,218.2951,26365.0
2021-11-02 14:30:00,233.56,233.59,233.4,233.43,15576.0,218.2671,218.2951,218.1176,218.1456,15576.0
2021-11-02 14:40:00,233.42,233.67,233.38,233.56,27239.0,218.1363,218.3699,218.0989,218.2671,27239.0
2021-11-02 14:50:00,233.57,233.64,233.43,233.52,19285.0,218.2765,218.3419,218.1456,218.2297,19285.0
2021-11-02 15:00:00,233.53,233.75,233.42,233.69,21633.0,218.2391,218.4447,218.1363,218.3886,21633.0
2021-11-02 15:10:00,233.69,233.74,233.56,233.56,22650.0,218.3886,218.4353,218.2671,218.2671,22650.0
2021-11-02 15:20:00,233.52,233.52,232.92,233.04,58845.0,218.2297,218.2297,217.669,217.7812,58845.0
2021-11-02 15:30:00,233.07,233.1,232.83,233.03,26100.0,217.8092,217.8372,217.5849,217.7718,26100.0
2021-11-02 15:40:00,233.01,233.31,232.96,233.19,51877.0,217.7531,218.0335,217.7064,217.9213,51877.0
2021-11-02 15:50:00,233.16,233.16,232.59,233.04,127946.0,217.8933,217.8933,217.3606,217.7812,127946.0
2021-11-03 09:30:00,232.89,234.21,232.89,233.72,87982.0,217.641,218.8745,217.641,218.4166,87982.0
2021-11-03 09:40:00,233.19,234.0,233.15,233.48,38353.0,217.9213,218.6783,217.884,218.1923,38353.0
2021-11-03 09:50:00,233.57,234.43,233.27,234.3,29243.0,218.2765,219.0801,217.9961,218.9587,29243.0
2021-11-03 10:00:00,234.32,234.68,233.19,233.2,57030.0,218.9773,219.3138,217.9213,217.9307,57030.0
2021-11-03 10:10:00,233.15,233.75,232.94,233.59,29736.0,217.884,218.4447,217.6877,218.2951,29736.0
2021-11-03 10:20:00,233.59,233.66,232.86,232.89,50101.0,218.2951,218.3606,217.6129,217.641,50101.0
2021-11-03 10:30:00,232.93,233.98,232.93,233.89,37126.0,217.6784,218.6596,217.6784,218.5755,37126.0
2021-11-03 10:40:00,233.89,234.11,233.83,234.09,25876.0,218.5755,218.7811,218.5194,218.7624,25876.0
2021-11-03 10:50:00,234.11,234.53,234.09,234.34,25860.0,218.7811,219.1736,218.7624,218.996,25860.0
2021-11-03 11:00:00,234.28,234.28,233.7,233.97,25877.0,218.94,218.94,218.3979,218.6503,25877.0
2021-11-03 11:10:00,234.16,234.28,233.77,233.78,16555.0,218.8278,218.94,218.4634,218.4727,16555.0
2021-11-03 11:20:00,233.77,233.92,233.61,233.73,14141.0,218.4634,218.6035,218.3138,218.426,14141.0
2021-11-03 11:30:00,233.75,233.9,233.55,233.64,11765.0,218.4447,218.5848,218.2578,218.3419,11765.0
2021-11-03 11:40:00,233.66,233.66,233.35,233.45,20459.0,218.3606,218.3606,218.0709,218.1643,20459.0
2021-11-03 11:50:00,233.43,233.63,233.26,233.29,19074.0,218.1456,218.3325,217.9867,218.0148,19074.0
2021-11-03 12:00:00,233.25,233.42,233.15,233.22,16825.0,217.9774,218.1363,217.884,217.9494,16825.0
2021-11-03 12:10:00,233.18,233.18,232.68,232.7,23233.0,217.912,217.912,217.4447,217.4634,23233.0
2021-11-03 12:20:00,232.68,232.68,232.3,232.47,38119.0,217.4447,217.4447,217.0896,217.2485,38119.0
2021-11-03 12:30:00,232.47,232.58,232.34,232.44,21832.0,217.2485,217.3513,217.127,217.2204,21832.0
2021-11-03 12:40:00,232.46,232.48,232.08,232.41,39052.0,217.2391,217.2578,216.884,217.1924,39052.0
2021-11-03 12:50:00,232.42,232.99,232.42,232.93,15461.0,217.2018,217.7344,217.2018,217.6784,15461.0
2021-11-03 13:00:00,232.92,233.32,232.9,233.31,22940.0,217.669,218.0428,217.6503,218.0335,22940.0
2021-11-03 13:10:00,233.35,233.45,233.18,233.41,24698.0,218.0709,218.1643,217.912,218.1269,24698.0
2021-11-03 13:20:00,233.41,233.59,233.35,233.48,38121.0,218.1269,218.2951,218.0709,218.1923,38121.0
2021-11-03 13:30:00,233.5,233.62,233.33,233.48,21487.0,218.211,218.3232,218.0522,218.1923,21487.0
2021-11-03 13:40:00,233.45,233.63,233.03,233.11,32681.0,218.1643,218.3325,217.7718,217.8466,32681.0
2021-11-03 13:50:00,233.09,233.41,233.01,233.25,20226.0,217.8279,218.1269,217.7531,217.9774,20226.0
2021-11-03 14:00:00,233.24,234.47,233.24,234.01,46687.0,217.9681,219.1175,217.9681,218.6876,46687.0
2021-11-03 14:10:00,233.99,234.09,233.2,233.36,35481.0,218.669,218.7624,217.9307,218.0802,35481.0
2021-11-03 14:20:00,233.35,233.38,232.92,233.19,29316.0,218.0709,218.0989,217.669,217.9213,29316.0
2021-11-03 14:30:00,233.19,233.37,233.0,233.14,56604.0,217.9213,218.0895,217.7438,217.8746,56604.0
2021-11-03 14:40:00,233.2,233.77,233.12,233.75,34439.0,217.9307,218.4634,217.8559,218.4447,34439.0
2021-11-03 14:50:00,233.75,234.03,233.3,234.01,35193.0,218.4447,218.7063,218.0241,218.6876,35193.0
2021-11-03 15:00:00,234.02,234.11,233.8,233.8,25888.0,218.697,218.7811,218.4914,218.4914,25888.0
2021-11-03 15:10:00,233.79,233.79,233.2,233.62,46329.0,218.482,218.482,217.9307,218.3232,46329.0
2021-11-03 15:20:00,233.66,233.81,233.55,233.76,27481.0,218.3606,218.5007,218.2578,218.454,27481.0
2021-11-03 15:30:00,233.76,234.23,233.65,233.82,66397.0,218.454,218.8932,218.3512,218.5101,66397.0
2021-11-03 15:40:00,233.81,234.47,233.81,234.47,61769.0,218.5007,219.1175,218.5007,219.1175,61769.0
2021-11-03 15:50:00,234.49,234.55,234.26,234.3,169026.0,219.1362,219.1923,218.9213,218.9587,169026.0
2021-11-04 09:30:00,235.0,236.57,234.94,236.57,80073.0,219.6128,221.08,219.5567,221.08,80073.0
2021-11-04 09:40:00,236.53,236.81,235.53,236.31,46174.0,221.0426,221.3043,220.1081,220.837,46174.0
2021-11-04 09:50:00,236.36,236.91,236.15,236.82,38827.0,220.8838,221.3978,220.6875,221.3137,38827.0
2021-11-04 10:00:00,236.92,238.58,236.78,238.48,64375.0,221.4071,222.9584,221.2763,222.865,64375.0
2021-11-04 10:10:00,238.52,238.71,237.91,238.59,46701.0,222.9023,223.0799,222.3323,222.9678,46701.0
2021-11-04 10:20:00,238.62,238.84,238.31,238.7,41909.0,222.9958,223.2014,222.7061,223.0706,41909.0
2021-11-04 10:30:00,238.77,238.89,238.15,238.37,36319.0,223.136,223.2481,222.5566,222.7622,36319.0
2021-11-04 10:40:00,238.43,238.64,238.32,238.49,34100.0,222.8182,223.0145,222.7154,222.8743,34100.0
2021-11-04 10:50:00,238.57,238.93,238.44,238.89,36678.0,222.9491,223.2855,222.8276,223.2481,36678.0
2021-11-04 11:00:00,238.87,238.89,238.3,238.59,47084.0,223.2294,223.2481,222.6967,222.9678,47084.0
2021-11-04 11:10:00,238.56,238.65,237.63,237.65,40113.0,222.9397,223.0238,222.0706,222.0893,40113.0
2021-11-04 11:20:00,237.72,237.82,237.44,237.63,30643.0,222.1547,222.2482,221.8931,222.0706,30643.0
2021-11-04 11:30:00,237.64,237.96,237.48,237.95,15839.0,222.08,222.379,221.9304,222.3697,15839.0
2021-11-04 11:40:00,237.95,238.17,237.84,237.92,18965.0,222.3697,222.5753,222.2669,222.3416,18965.0
2021-11-04 11:50:00,237.83,238.48,237.78,238.45,36216.0,222.2575,222.865,222.2108,222.8369,36216.0
2021-11-04 12:00:00,238.43,238.64,238.3,238.49,28241.0,222.8182,223.0145,222.6967,222.8743,28241.0
2021-11-04 12:10:00,238.44,238.85,238.44,238.81,18538.0,222.8276,223.2107,222.8276,223.1734,18538.0
2021-11-04 12:20:00,238.81,238.84,238.46,238.68,15702.0,223.1734,223.2014,222.8463,223.0519,15702.0
2021-11-04 12:30:00,238.68,238.71,238.41,238.46,14535.0,223.0519,223.0799,222.7995,222.8463,14535.0
2021-11-04 12:40:00,238.46,238.48,237.91,237.98,17910.0,222.8463,222.865,222.3323,222.3977,17910.0
2021-11-04 12:50:00,238.06,238.37,237.77,237.97,42235.0,222.4725,222.7622,222.2014,222.3884,42235.0
2021-11-04 13:00:00,238.02,238.14,237.89,238.01,18652.0,222.4351,222.5472,222.3136,222.4257,18652.0
2021-11-04 13:10:00,237.99,238.43,237.99,238.34,11883.0,222.407,222.8182,222.407,222.7341,11883.0
2021-11-04 13:20:00,238.37,238.61,238.16,238.56,20001.0,222.7622,222.9864,222.5659,222.9397,20001.0
2021-11-04 13:30:00,238.56,238.65,238.41,238.57,18348.0,222.9397,223.0238,222.7995,222.9491,18348.0
2021-11-04 13:40:00,238.55,238.7,238.3,238.38,20585.0,222.9304,223.0706,222.6967,222.7715,20585.0
2021-11-04 13:50:00,238.51,238.51,237.72,237.74,22073.0,222.893,222.893,222.1547,222.1734,22073.0
2021-11-04 14:00:00,237.71,237.71,237.28,237.48,36028.0,222.1454,222.1454,221.7435,221.9304,36028.0
2021-11-04 14:10:00,237.46,237.52,237.09,237.37,16637.0,221.9117,221.9678,221.566,221.8276,16637.0
2021-11-04 14:20:00,237.35,237.66,237.34,237.57,21803.0,221.8089,222.0986,221.7996,222.0145,21803.0
2021-11-04 14:30:00,237.52,237.6,237.43,237.5,13182.0,221.9678,222.0426,221.8837,221.9491,13182.0
2021-11-04 14:40:00,237.52,237.58,237.26,237.26,25786.0,221.9678,222.0239,221.7248,221.7248,25786.0
2021-11-04 14:50:00,237.33,237.46,237.14,237.23,34769.0,221.7903,221.9117,221.6127,221.6968,34769.0
2021-11-04 15:00:00,237.23,237.53,237.17,237.27,24509.0,221.6968,221.9772,221.6407,221.7342,24509.0
2021-11-04 15:10:00,237.25,237.48,237.06,237.19,58533.0,221.7155,221.9304,221.5379,221.6594,58533.0
2021-11-04 15:20:00,237.19,237.63,237.19,237.6,51082.0,221.6594,222.0706,221.6594,222.0426,51082.0
2021-11-04 15:30:00,237.56,237.67,237.39,237.61,63392.0,222.0052,222.108,221.8463,222.0519,63392.0
2021-11-04 15:40:00,237.61,237.61,237.09,237.34,58291.0,222.0519,222.0519,221.566,221.7996,58291.0
2021-11-04 15:50:00,237.35,237.82,237.25,237.75,208486.0,221.8089,222.2482,221.7155,222.1828,208486.0
2021-11-05 09:30:00,239.0,239.27,237.49,237.96,81323.0,223.3509,223.6032,221.9398,222.379,81323.0
2021-11-05 09:40:00,237.84,238.39,237.35,237.98,34395.0,222.2669,222.7809,221.8089,222.3977,34395.0
2021-11-05 09:50:00,237.99,238.21,237.71,237.98,30531.0,222.407,222.6126,222.1454,222.3977,30531.0
2021-11-05 10:00:00,237.95,238.73,237.42,237.43,42725.0,222.3697,223.0986,221.8744,221.8837,42725.0
2021-11-05 10:10:00,237.44,237.55,236.77,236.78,42578.0,221.8931,221.9959,221.2669,221.2763,42578.0
2021-11-05 10:20:00,236.69,236.92,236.52,236.65,45928.0,221.1922,221.4071,221.0333,221.1548,45928.0
2021-11-05 10:30:00,236.64,236.76,235.72,236.16,50326.0,221.1454,221.2576,220.2857,220.6969,50326.0
2021-11-05 10:40:00,236.18,236.92,236.15,236.19,25490.0,220.7156,221.4071,220.6875,220.7249,25490.0
2021-11-05 10:50:00,236.25,236.64,236.1,236.54,21745.0,220.781,221.1454,220.6408,221.052,21745.0
2021-11-05 11:00:00,236.53,237.02,236.48,236.53,37221.0,221.0426,221.5006,220.9959,221.0426,37221.0
2021-11-05 11:10:00,236.56,236.75,236.1,236.14,29133.0,221.0707,221.2482,220.6408,220.6782,29133.0
2021-11-05 11:20:00,236.15,236.61,236.0,236.02,36147.0,220.6875,221.1174,220.5473,220.566,36147.0
2021-11-05 11:30:00,236.09,236.31,235.88,236.3,16629.0,220.6314,220.837,220.4352,220.8277,16629.0
2021-11-05 11:40:00,236.24,236.3,235.87,236.14,17325.0,220.7716,220.8277,220.4259,220.6782,17325.0
2021-11-05 11:50:00,236.19,236.19,235.63,235.85,20733.0,220.7249,220.7249,220.2016,220.4072,20733.0
2021-11-05 12:00:00,235.74,236.1,235.74,235.92,14682.0,220.3044,220.6408,220.3044,220.4726,14682.0
2021-11-05 12:10:00,235.93,236.13,235.76,235.81,17564.0,220.4819,220.6688,220.3231,220.3698,17564.0
2021-11-05 12:20:00,235.8,235.86,235.55,235.76,24826.0,220.3604,220.4165,220.1268,220.3231,24826.0
2021-11-05 12:30:00,235.75,236.63,235.68,236.48,24480.0,220.3137,221.1361,220.2483,220.9959,24480.0
2021-11-05 12:40:00,236.47,236.47,235.74,236.0,22367.0,220.9866,220.9866,220.3044,220.5473,22367.0
2021-11-05 12:50:00,235.98,236.08,235.91,235.98,16175.0,220.5287,220.6221,220.4632,220.5287,16175.0
2021-11-05 13:00:00,236.02,236.32,235.91,235.96,38886.0,220.566,220.8464,220.4632,220.51,38886.0
2021-11-05 13:10:00,236.01,236.17,235.94,236.06,15567.0,220.5567,220.7062,220.4913,220.6034,15567.0
2021-11-05 13:20:00,236.07,236.39,235.31,235.42,14374.0,220.6128,220.9118,219.9025,220.0053,14374.0
2021-11-05 13:30:00,235.42,235.77,235.4,235.52,25193.0,220.0053,220.3324,219.9866,220.0988,25193.0
2021-11-05 13:40:00,235.6,235.6,235.05,235.05,17787.0,220.1735,220.1735,219.6595,219.6595,17787.0
2021-11-05 13:50:00,235.1,235.6,235.1,235.55,15581.0,219.7063,220.1735,219.7063,220.1268,15581.0
2021-11-05 14:00:00,235.54,235.94,235.25,235.82,23525.0,220.1175,220.4913,219.8464,220.3791,23525.0
2021-11-05 14:10:00,235.86,236.12,235.77,236.06,15022.0,220.4165,220.6595,220.3324,220.6034,15022.0
2021-11-05 14:20:00,236.07,236.25,235.79,235.92,24331.0,220.6128,220.781,220.3511,220.4726,24331.0
2021-11-05 14:30:00,235.88,236.07,235.79,235.96,17993.0,220.4352,220.6128,220.3511,220.51,17993.0
2021-11-05 14:40:00,235.92,236.33,235.92,236.15,17795.0,220.4726,220.8557,220.4726,220.6875,17795.0
2021-11-05 14:50:00,236.15,236.25,235.73,235.91,17982.0,220.6875,220.781,220.295,220.4632,17982.0
2021-11-05 15:00:00,235.95,235.95,235.76,235.83,17676.0,220.5006,220.5006,220.3231,220.3885,17676.0
2021-11-05 15:10:00,235.8,235.88,235.5,235.78,29766.0,220.3604,220.4352,220.0801,220.3417,29766.0
2021-11-05 15:20:00,235.77,236.01,235.46,235.73,24528.0,220.3324,220.5567,220.0427,220.295,24528.0
2021-11-05 15:30:00,235.77,236.05,235.58,236.0,41825.0,220.3324,220.5941,220.1548,220.5473,41825.0
2021-11-05 15:40:00,236.02,236.02,235.57,235.59,60044.0,220.566,220.566,220.1455,220.1642,60044.0
2021-11-05 15:50:00,235.59,235.73,235.18,235.42,167284.0,220.1642,220.295,219.781,220.0053,167284.0
2021-11-08 09:30:00,236.55,238.08,235.2,235.51,141511.0,221.0613,222.4911,219.7997,220.0894,141511.0
2021-11-08 09:40:00,235.53,236.69,235.11,235.86,63019.0,220.1081,221.1922,219.7156,220.4165,63019.0
2021-11-08 09:50:00,235.65,235.65,234.21,234.72,47685.0,220.2203,220.2203,218.8745,219.3512,47685.0
2021-11-08 10:00:00,234.72,235.12,233.75,233.75,37914.0,219.3512,219.725,218.4447,218.4447,37914.0
2021-11-08 10:10:00,233.67,234.72,233.63,234.64,71370.0,218.3699,219.3512,218.3325,219.2764,71370.0
2021-11-08 10:20:00,234.55,235.02,234.2,234.54,60549.0,219.1923,219.6315,218.8652,219.1829,60549.0
2021-11-08 10:30:00,234.55,234.73,233.17,233.61,105964.0,219.1923,219.3605,217.9026,218.3138,105964.0
2021-11-08 10:40:00,233.55,234.45,233.16,234.37,34660.0,218.2578,219.0988,217.8933,219.0241,34660.0
2021-11-08 10:50:00,234.3,234.49,234.15,234.25,32849.0,218.9587,219.1362,218.8185,218.9119,32849.0
2021-11-08 11:00:00,234.19,234.8,233.96,234.64,38745.0,218.8559,219.4259,218.6409,219.2764,38745.0
2021-11-08 11:10:00,234.75,235.05,234.46,234.87,25562.0,219.3792,219.6595,219.1082,219.4913,25562.0
2021-11-08 11:20:00,234.83,234.98,234.34,234.76,16914.0,219.454,219.5941,218.996,219.3885,16914.0
2021-11-08 11:30:00,234.71,234.71,234.26,234.26,25635.0,219.3418,219.3418,218.9213,218.9213,25635.0
2021-11-08 11:40:00,234.24,234.39,234.03,234.29,23762.0,218.9026,219.0428,218.7063,218.9493,23762.0
2021-11-08 11:50:00,234.3,234.3,233.52,233.6,43550.0,218.9587,218.9587,218.2297,218.3045,43550.0
2021-11-08 12:00:00,233.6,233.66,233.23,233.38,39909.0,218.3045,218.3606,217.9587,218.0989,39909.0
2021-11-08 12:10:00,233.33,233.95,233.33,233.89,22223.0,218.0522,218.6316,218.0522,218.5755,22223.0
2021-11-08 12:20:00,233.89,233.97,233.66,233.77,16475.0,218.5755,218.6503,218.3606,218.4634,16475.0
2021-11-08 12:30:00,233.75,233.93,233.57,233.63,19912.0,218.4447,218.6129,218.2765,218.3325,19912.0
2021-11-08 12:40:00,233.64,233.76,233.52,233.59,13931.0,218.3419,218.454,218.2297,218.2951,13931.0
2021-11-08 12:50:00,233.59,233.78,233.41,233.48,24455.0,218.2951,218.4727,218.1269,218.1923,24455.0
2021-11-08 13:00:00,233.48,233.7,233.37,233.63,31089.0,218.1923,218.3979,218.0895,218.3325,31089.0
2021-11-08 13:10:00,233.6,233.95,233.6,233.87,14548.0,218.3045,218.6316,218.3045,218.5568,14548.0
2021-11-08 13:20:00,233.93,234.26,233.87,234.04,16503.0,218.6129,218.9213,218.5568,218.7157,16503.0
2021-11-08 13:30:00,234.04,234.4,233.9,234.22,29542.0,218.7157,219.0521,218.5848,218.8839,29542.0
2021-11-08 13:40:00,234.2,234.25,233.75,233.84,24689.0,218.8652,218.9119,218.4447,218.5288,24689.0
2021-11-08 13:50:00,233.81,234.04,233.62,234.04,28349.0,218.5007,218.7157,218.3232,218.7157,28349.0
2021-11-08 14:00:00,234.05,234.34,234.0,234.25,19906.0,218.725,218.996,218.6783,218.9119,19906.0
2021-11-08 14:10:00,234.21,234.63,234.12,234.58,12051.0,218.8745,219.267,218.7904,219.2203,12051.0
2021-11-08 14:20:00,234.61,234.69,234.34,234.56,22605.0,219.2484,219.3231,218.996,219.2016,22605.0
2021-11-08 14:30:00,234.57,234.82,234.54,234.59,17339.0,219.211,219.4446,219.1829,219.2297,17339.0
2021-11-08 14:40:00,234.64,234.68,234.42,234.51,19275.0,219.2764,219.3138,219.0708,219.1549,19275.0
2021-11-08 14:50:00,234.52,234.75,234.41,234.64,28153.0,219.1642,219.3792,219.0615,219.2764,28153.0
2021-11-08 15:00:00,234.67,234.93,234.66,234.8,19577.0,219.3044,219.5474,219.2951,219.4259,19577.0
2021-11-08 15:10:00,234.76,234.98,234.68,234.77,28582.0,219.3885,219.5941,219.3138,219.3979,28582.0
2021-11-08 15:20:00,234.79,234.82,234.44,234.5,36114.0,219.4166,219.4446,219.0895,219.1456,36114.0
2021-11-08 15:30:00,234.5,234.89,234.35,234.81,29451.0,219.1456,219.51,219.0054,219.4353,29451.0
2021-11-08 15:40:00,234.77,234.87,234.68,234.86,41092.0,219.3979,219.4913,219.3138,219.482,41092.0
2021-11-08 15:50:00,234.88,234.98,234.34,234.77,186698.0,219.5007,219.5941,218.996,219.3979,186698.0
2021-11-09 09:30:00,235.06,236.63,235.05,235.99,68762.0,219.6689,221.1361,219.6595,220.538,68762.0
2021-11-09 09:40:00,235.9,236.71,235.31,236.71,45756.0,220.4539,221.2109,219.9025,221.2109,45756.0
2021-11-09 09:50:00,236.77,237.27,235.8,235.93,26517.0,221.2669,221.7342,220.3604,220.4819,26517.0
2021-11-09 10:00:00,236.14,236.7,235.32,235.32,47889.0,220.6782,221.2015,219.9119,219.9119,47889.0
2021-11-09 10:10:00,235.42,236.09,234.86,234.89,33297.0,220.0053,220.6314,219.482,219.51,33297.0
2021-11-09 10:20:00,235.08,235.6,234.64,235.54,32355.0,219.6876,220.1735,219.2764,220.1175,32355.0
2021-11-09 10:30:00,235.8,236.01,235.38,235.4,25172.0,220.3604,220.5567,219.9679,219.9866,25172.0
2021-11-09 10:40:00,235.48,235.74,235.29,235.34,23755.0,220.0614,220.3044,219.8838,219.9306,23755.0
2021-11-09 10:50:00,235.35,235.35,234.92,235.14,31348.0,219.9399,219.9399,219.5381,219.7437,31348.0
2021-11-09 11:00:00,235.13,235.93,235.09,235.77,28068.0,219.7343,220.4819,219.6969,220.3324,28068.0
2021-11-09 11:10:00,235.71,235.74,234.61,235.05,35752.0,220.2763,220.3044,219.2484,219.6595,35752.0
2021-11-09 11:20:00,235.07,235.16,234.72,234.88,20664.0,219.6782,219.7623,219.3512,219.5007,20664.0
2021-11-09 11:30:00,234.94,235.13,234.62,234.84,19875.0,219.5567,219.7343,219.2577,219.4633,19875.0
2021-11-09 11:40:00,234.84,234.91,234.37,234.42,21159.0,219.4633,219.5287,219.0241,219.0708,21159.0
2021-11-09 11:50:00,234.41,234.59,234.11,234.47,24426.0,219.0615,219.2297,218.7811,219.1175,24426.0
2021-11-09 12:00:00,234.47,234.67,234.27,234.55,13994.0,219.1175,219.3044,218.9306,219.1923,13994.0
2021-11-09 12:10:00,234.55,235.0,234.54,234.59,27741.0,219.1923,219.6128,219.1829,219.2297,27741.0
2021-11-09 12:20:00,234.59,234.72,234.28,234.52,11774.0,219.2297,219.3512,218.94,219.1642,11774.0
2021-11-09 12:30:00,234.52,234.72,234.43,234.59,13224.0,219.1642,219.3512,219.0801,219.2297,13224.0
2021-11-09 12:40:00,234.66,234.96,234.42,234.67,13784.0,219.2951,219.5754,219.0708,219.3044,13784.0
2021-11-09 12:50:00,234.63,234.82,234.63,234.72,18239.0,219.267,219.4446,219.267,219.3512,18239.0
2021-11-09 13:00:00,234.72,234.81,234.14,234.56,63389.0,219.3512,219.4353,218.8091,219.2016,63389.0
2021-11-09 13:10:00,234.56,234.8,234.44,234.75,15809.0,219.2016,219.4259,219.0895,219.3792,15809.0
2021-11-09 13:20:00,234.75,234.87,234.63,234.71,24752.0,219.3792,219.4913,219.267,219.3418,24752.0
2021-11-09 13:30:00,234.74,234.81,234.16,234.2,28790.0,219.3698,219.4353,218.8278,218.8652,28790.0
2021-11-09 13:40:00,234.26,234.33,234.12,234.12,24049.0,218.9213,218.9867,218.7904,218.7904,24049.0
2021-11-09 13:50:00,234.12,234.12,233.52,233.61,37864.0,218.7904,218.7904,218.2297,218.3138,37864.0
2021-11-09 14:00:00,233.57,233.71,233.25,233.39,37124.0,218.2765,218.4073,217.9774,218.1082,37124.0
2021-11-09 14:10:00,233.37,233.58,233.04,233.58,29903.0,218.0895,218.2858,217.7812,218.2858,29903.0
2021-11-09 14:20:00,233.58,233.69,233.45,233.52,36831.0,218.2858,218.3886,218.1643,218.2297,36831.0
2021-11-09 14:30:00,233.58,233.63,233.29,233.48,31145.0,218.2858,218.3325,218.0148,218.1923,31145.0
2021-11-09 14:40:00,233.48,233.66,233.46,233.55,18283.0,218.1923,218.3606,218.1737,218.2578,18283.0
2021-11-09 14:50:00,233.48,233.49,233.27,233.36,35206.0,218.1923,218.2017,217.9961,218.0802,35206.0
2021-11-09 15:00:00,233.39,233.75,233.37,233.45,39585.0,218.1082,218.4447,218.0895,218.1643,39585.0
2021-11-09 15:10:00,233.46,233.58,233.14,233.45,43273.0,218.1737,218.2858,217.8746,218.1643,43273.0
2021-11-09 15:20:00,233.45,233.74,233.43,233.64,36676.0,218.1643,218.4353,218.1456,218.3419,36676.0
2021-11-09 15:30:00,233.66,233.68,233.28,233.31,57211.0,218.3606,218.3792,218.0054,218.0335,57211.0
2021-11-09 15:40:00,233.29,233.67,233.29,233.47,68104.0,218.0148,218.3699,218.0148,218.183,68104.0
2021-11-09 15:50:00,233.48,233.96,233.33,233.91,173480.0,218.1923,218.6409,218.0522,218.5942,173480.0
2021-11-10 09:30:00,232.62,235.23,231.31,234.67,115696.0,217.3887,219.8278,216.1644,219.3044,115696.0
2021-11-10 09:40:00,234.66,235.78,234.13,234.75,68806.0,219.2951,220.3417,218.7998,219.3792,68806.0
2021-11-10 09:50:00,234.78,235.2,234.49,234.64,38158.0,219.4072,219.7997,219.1362,219.2764,38158.0
2021-11-10 10:00:00,234.8,235.13,234.1,234.11,33116.0,219.4259,219.7343,218.7717,218.7811,33116.0
2021-11-10 10:10:00,233.99,234.17,233.53,233.72,31928.0,218.669,218.8372,218.2391,218.4166,31928.0
2021-11-10 10:20:00,233.7,234.23,233.6,234.05,32777.0,218.3979,218.8932,218.3045,218.725,32777.0
2021-11-10 10:30:00,234.08,234.53,233.95,234.49,19689.0,218.7531,219.1736,218.6316,219.1362,19689.0
2021-11-10 10:40:00,234.52,234.69,234.04,234.39,20259.0,219.1642,219.3231,218.7157,219.0428,20259.0
2021-11-10 10:50:00,234.35,234.56,234.25,234.32,15118.0,219.0054,219.2016,218.9119,218.9773,15118.0
2021-11-10 11:00:00,234.37,234.6,234.31,234.45,26920.0,219.0241,219.239,218.968,219.0988,26920.0
2021-11-10 11:10:00,234.5,234.5,234.19,234.25,17510.0,219.1456,219.1456,218.8559,218.9119,17510.0
2021-11-10 11:20:00,234.27,234.43,234.19,234.2,15174.0,218.9306,219.0801,218.8559,218.8652,15174.0
2021-11-10 11:30:00,234.24,234.27,233.83,233.83,14579.0,218.9026,218.9306,218.5194,218.5194,14579.0
2021-11-10 11:40:00,233.83,234.24,233.55,234.03,33930.0,218.5194,218.9026,218.2578,218.7063,33930.0
2021-11-10 11:50:00,234.12,234.31,234.01,234.05,16647.0,218.7904,218.968,218.6876,218.725,16647.0
2021-11-10 12:00:00,234.07,234.22,233.9,234.0,16963.0,218.7437,218.8839,218.5848,218.6783,16963.0
2021-11-10 12:10:00,233.94,234.33,233.89,234.07,21267.0,218.6222,218.9867,218.5755,218.7437,21267.0
2021-11-10 12:20:00,234.12,234.28,234.0,234.16,15658.0,218.7904,218.94,218.6783,218.8278,15658.0
2021-11-10 12:30:00,234.12,234.48,234.12,234.42,17081.0,218.7904,219.1269,218.7904,219.0708,17081.0
2021-11-10 12:40:00,234.39,234.46,233.97,234.07,26513.0,219.0428,219.1082,218.6503,218.7437,26513.0
2021-11-10 12:50:00,234.09,234.17,233.87,234.04,24689.0,218.7624,218.8372,218.5568,218.7157,24689.0
2021-11-10 13:00:00,234.04,234.18,233.52,233.58,20404.0,218.7157,218.8465,218.2297,218.2858,20404.0
2021-11-10 13:10:00,233.55,233.79,233.44,233.56,14848.0,218.2578,218.482,218.155,218.2671,14848.0
2021-11-10 13:20:00,233.6,233.84,233.36,233.75,17787.0,218.3045,218.5288,218.0802,218.4447,17787.0
2021-11-10 13:30:00,233.74,233.79,233.15,233.27,27915.0,218.4353,218.482,217.884,217.9961,27915.0
2021-11-10 13:40:00,233.22,233.44,233.16,233.2,16318.0,217.9494,218.155,217.8933,217.9307,16318.0
2021-11-10 13:50:00,233.18,233.4,233.09,233.22,24507.0,217.912,218.1176,217.8279,217.9494,24507.0
2021-11-10 14:00:00,233.2,233.34,232.61,232.66,55627.0,217.9307,218.0615,217.3793,217.426,55627.0
2021-11-10 14:10:00,232.68,232.89,232.63,232.68,28699.0,217.4447,217.641,217.398,217.4447,28699.0
2021-11-10 14:20:00,232.67,232.75,232.03,232.09,24867.0,217.4354,217.5101,216.8373,216.8934,24867.0
2021-11-10 14:30:00,232.13,232.17,231.84,231.98,27894.0,216.9307,216.9681,216.6597,216.7906,27894.0
2021-11-10 14:40:00,232.03,232.29,231.74,232.15,18377.0,216.8373,217.0803,216.5663,216.9494,18377.0
2021-11-10 14:50:00,232.07,232.48,232.0,232.08,30294.0,216.8747,217.2578,216.8093,216.884,30294.0
2021-11-10 15:00:00,232.06,232.29,231.85,232.06,29277.0,216.8653,217.0803,216.6691,216.8653,29277.0
2021-11-10 15:10:00,232.05,232.62,232.03,232.52,40816.0,216.856,217.3887,216.8373,217.2952,40816.0
2021-11-10 15:20:00,232.52,232.65,232.15,232.52,33326.0,217.2952,217.4167,216.9494,217.2952,33326.0
2021-11-10 15:30:00,232.53,232.59,232.06,232.13,52670.0,217.3045,217.3606,216.8653,216.9307,52670.0
2021-11-10 15:40:00,232.14,232.31,231.9,232.22,68461.0,216.9401,217.099,216.7158,217.0148,68461.0
2021-11-10 15:50:00,232.25,232.69,232.24,232.51,189168.0,217.0429,217.4541,217.0335,217.2859,189168.0
2021-11-11 09:30:00,234.32,234.66,232.06,232.06,95007.0,218.9773,219.2951,216.8653,216.8653,95007.0
2021-11-11 09:40:00,231.91,233.47,231.78,232.46,59277.0,216.7251,218.183,216.6037,217.2391,59277.0
2021-11-11 09:50:00,232.47,232.96,231.83,232.69,33554.0,217.2485,217.7064,216.6504,217.4541,33554.0
2021-11-11 10:00:00,232.78,232.96,231.85,232.05,29603.0,217.5382,217.7064,216.6691,216.856,29603.0
2021-11-11 10:10:00,232.08,232.14,231.56,231.95,29343.0,216.884,216.9401,216.3981,216.7625,29343.0
2021-11-11 10:20:00,231.94,231.95,231.32,231.61,24768.0,216.7532,216.7625,216.1738,216.4448,24768.0
2021-11-11 10:30:00,231.66,232.07,231.29,232.02,20338.0,216.4915,216.8747,216.1457,216.8279,20338.0
2021-11-11 10:40:00,231.99,232.0,231.42,231.45,22260.0,216.7999,216.8093,216.2672,216.2953,22260.0
2021-11-11 10:50:00,231.64,232.3,231.58,232.03,30593.0,216.4728,217.0896,216.4168,216.8373,30593.0
2021-11-11 11:00:00,231.99,232.38,231.84,232.04,27798.0,216.7999,217.1644,216.6597,216.8466,27798.0
2021-11-11 11:10:00,232.01,232.67,231.93,232.51,15959.0,216.8186,217.4354,216.7438,217.2859,15959.0
2021-11-11 11:20:00,232.55,232.61,232.06,232.23,17593.0,217.3232,217.3793,216.8653,217.0242,17593.0
2021-11-11 11:30:00,232.2,232.61,232.07,232.53,15157.0,216.9962,217.3793,216.8747,217.3045,15157.0
2021-11-11 11:40:00,232.51,232.51,232.06,232.4,25918.0,217.2859,217.2859,216.8653,217.1831,25918.0
2021-11-11 11:50:00,232.45,232.56,232.29,232.31,12800.0,217.2298,217.3326,217.0803,217.099,12800.0
2021-11-11 12:00:00,232.32,232.38,232.1,232.29,13500.0,217.1083,217.1644,216.9027,217.0803,13500.0
2021-11-11 12:10:00,232.25,232.4,231.92,232.02,16959.0,217.0429,217.1831,216.7345,216.8279,16959.0
2021-11-11 12:20:00,232.06,232.22,231.96,232.12,9213.0,216.8653,217.0148,216.7719,216.9214,9213.0
2021-11-11 12:30:00,232.12,232.37,231.99,232.2,12136.0,216.9214,217.155,216.7999,216.9962,12136.0
2021-11-11 12:40:00,232.2,232.23,231.9,231.95,11938.0,216.9962,217.0242,216.7158,216.7625,11938.0
2021-11-11 12:50:00,231.99,232.13,231.87,232.13,21701.0,216.7999,216.9307,216.6878,216.9307,21701.0
2021-11-11 13:00:00,232.13,232.13,231.63,231.71,14754.0,216.9307,216.9307,216.4635,216.5382,14754.0
2021-11-11 13:10:00,231.76,231.91,231.63,231.87,9367.0,216.585,216.7251,216.4635,216.6878,9367.0
2021-11-11 13:20:00,231.89,232.17,231.8,231.95,19932.0,216.7065,216.9681,216.6223,216.7625,19932.0
2021-11-11 13:30:00,231.95,232.22,231.95,232.17,13016.0,216.7625,217.0148,216.7625,216.9681,13016.0
2021-11-11 13:40:00,232.16,232.33,232.1,232.26,10531.0,216.9588,217.1176,216.9027,217.0522,10531.0
2021-11-11 13:50:00,232.25,232.32,232.15,232.25,9346.0,217.0429,217.1083,216.9494,217.0429,9346.0
2021-11-11 14:00:00,232.29,232.46,232.13,232.34,75739.0,217.0803,217.2391,216.9307,217.127,75739.0
2021-11-11 14:10:00,232.35,232.5,232.17,232.43,8896.0,217.1363,217.2765,216.9681,217.2111,8896.0
2021-11-11 14:20:00,232.43,232.67,232.14,232.65,21744.0,217.2111,217.4354,216.9401,217.4167,21744.0
2021-11-11 14:30:00,232.65,232.92,232.58,232.8,21081.0,217.4167,217.669,217.3513,217.5569,21081.0
2021-11-11 14:40:00,232.82,232.92,232.7,232.76,19559.0,217.5756,217.669,217.4634,217.5195,19559.0
2021-11-11 14:50:00,232.81,233.04,232.69,232.82,22829.0,217.5662,217.7812,217.4541,217.5756,22829.0
2021-11-11 15:00:00,232.84,233.0,232.75,232.83,40059.0,217.5943,217.7438,217.5101,217.5849,40059.0
2021-11-11 15:10:00,232.83,232.88,232.48,232.7,62959.0,217.5849,217.6316,217.2578,217.4634,62959.0
2021-11-11 15:20:00,232.71,233.06,232.71,233.01,23616.0,217.4728,217.7998,217.4728,217.7531,23616.0
2021-11-11 15:30:00,233.01,233.07,232.58,232.7,49762.0,217.7531,217.8092,217.3513,217.4634,49762.0
2021-11-11 15:40:00,232.67,232.98,232.29,232.34,37800.0,217.4354,217.7251,217.0803,217.127,37800.0
2021-11-11 15:50:00,232.31,232.58,232.18,232.26,148342.0,217.099,217.3513,216.9775,217.0522,148342.0
2021-11-12 09:30:00,234.43,234.5,232.06,232.7,57837.0,219.0801,219.1456,216.8653,217.4634,57837.0
2021-11-12 09:40:00,232.91,233.63,232.72,232.93,30133.0,217.6597,218.3325,217.4821,217.6784,30133.0
2021-11-12 09:50:00,232.88,233.47,232.67,232.87,23376.0,217.6316,218.183,217.4354,217.6223,23376.0
2021-11-12 10:00:00,232.98,233.56,232.88,233.43,41685.0,217.7251,218.2671,217.6316,218.1456,41685.0
2021-11-12 10:10:00,233.42,234.14,233.37,234.13,36507.0,218.1363,218.8091,218.0895,218.7998,36507.0
2021-11-12 10:20:00,234.14,234.47,234.05,234.35,53768.0,218.8091,219.1175,218.725,219.0054,53768.0
2021-11-12 10:30:00,234.34,234.5,234.16,234.41,38433.0,218.996,219.1456,218.8278,219.0615,38433.0
2021-11-12 10:40:00,234.45,234.91,234.35,234.76,25619.0,219.0988,219.5287,219.0054,219.3885,25619.0
2021-11-12 10:50:00,234.73,234.93,234.4,234.83,60865.0,219.3605,219.5474,219.0521,219.454,60865.0
2021-11-12 11:00:00,234.87,235.17,234.74,235.15,37982.0,219.4913,219.7717,219.3698,219.753,37982.0
2021-11-12 11:10:00,235.13,235.21,234.73,235.21,29173.0,219.7343,219.8091,219.3605,219.8091,29173.0
2021-11-12 11:20:00,235.22,235.29,234.94,234.94,21830.0,219.8184,219.8838,219.5567,219.5567,21830.0
2021-11-12 11:30:00,234.98,235.06,234.38,234.7,57946.0,219.5941,219.6689,219.0334,219.3325,57946.0
2021-11-12 11:40:00,234.68,235.1,234.68,234.89,22853.0,219.3138,219.7063,219.3138,219.51,22853.0
2021-11-12 11:50:00,234.91,235.21,234.91,235.1,17710.0,219.5287,219.8091,219.5287,219.7063,17710.0
2021-11-12 12:00:00,235.12,235.68,235.09,235.68,24011.0,219.725,220.2483,219.6969,220.2483,24011.0
2021-11-12 12:10:00,235.68,236.26,235.68,235.87,42938.0,220.2483,220.7903,220.2483,220.4259,42938.0
2021-11-12 12:20:00,235.9,236.13,235.78,235.99,41075.0,220.4539,220.6688,220.3417,220.538,41075.0
2021-11-12 12:30:00,235.96,236.23,235.91,236.23,17782.0,220.51,220.7623,220.4632,220.7623,17782.0
2021-11-12 12:40:00,236.24,236.24,235.8,235.8,20200.0,220.7716,220.7716,220.3604,220.3604,20200.0
2021-11-12 12:50:00,235.79,236.12,235.76,235.91,29268.0,220.3511,220.6595,220.3231,220.4632,29268.0
2021-11-12 13:00:00,235.92,235.94,235.61,235.87,16777.0,220.4726,220.4913,220.1829,220.4259,16777.0
2021-11-12 13:10:00,235.86,236.18,235.75,235.82,25334.0,220.4165,220.7156,220.3137,220.3791,25334.0
2021-11-12 13:20:00,235.83,235.92,235.66,235.66,8990.0,220.3885,220.4726,220.2296,220.2296,8990.0
2021-11-12 13:30:00,235.63,236.06,235.62,235.84,34677.0,220.2016,220.6034,220.1922,220.3978,34677.0
2021-11-12 13:40:00,235.83,235.91,235.54,235.68,20607.0,220.3885,220.4632,220.1175,220.2483,20607.0
2021-11-12 13:50:00,235.66,235.86,235.64,235.86,15325.0,220.2296,220.4165,220.2109,220.4165,15325.0
2021-11-12 14:00:00,235.86,235.87,235.61,235.73,15444.0,220.4165,220.4259,220.1829,220.295,15444.0
2021-11-12 14:10:00,235.73,236.0,235.69,235.96,27279.0,220.295,220.5473,220.2576,220.51,27279.0
2021-11-12 14:20:00,235.96,236.24,235.92,236.09,29787.0,220.51,220.7716,220.4726,220.6314,29787.0
2021-11-12 14:30:00,236.11,236.26,236.06,236.26,21709.0,220.6501,220.7903,220.6034,220.7903,21709.0
2021-11-12 14:40:00,236.26,236.44,236.17,236.41,20454.0,220.7903,220.9585,220.7062,220.9305,20454.0
2021-11-12 14:50:00,236.41,236.67,236.41,236.64,31508.0,220.9305,221.1735,220.9305,221.1454,31508.0
2021-11-12 15:00:00,236.64,236.65,236.26,236.4,34613.0,221.1454,221.1548,220.7903,220.9212,34613.0
2021-11-12 15:10:00,236.36,236.45,236.18,236.34,26924.0,220.8838,220.9679,220.7156,220.8651,26924.0
2021-11-12 15:20:00,236.41,236.6,236.38,236.42,23500.0,220.9305,221.1081,220.9025,220.9398,23500.0
2021-11-12 15:30:00,236.43,236.72,236.24,236.61,70443.0,220.9492,221.2202,220.7716,221.1174,70443.0
2021-11-12 15:40:00,236.64,236.71,236.21,236.25,56376.0,221.1454,221.2109,220.7436,220.781,56376.0
2021-11-12 15:50:00,236.26,236.38,236.07,236.32,153463.0,220.7903,220.9025,220.6128,220.8464,153463.0
2021-11-15 09:30:00,235.78,236.37,235.09,235.43,143190.0,220.3417,220.8931,219.6969,220.0147,143190.0
2021-11-15 09:40:00,235.46,235.57,234.33,234.99,66770.0,220.0427,220.1455,218.9867,219.6035,66770.0
2021-11-15 09:50:00,235.03,235.24,234.48,235.23,35195.0,219.6409,219.8371,219.1269,219.8278,35195.0
2021-11-15 10:00:00,235.16,236.13,235.09,236.13,45055.0,219.7623,220.6688,219.6969,220.6688,45055.0
2021-11-15 10:10:00,236.15,236.21,235.64,235.84,28002.0,220.6875,220.7436,220.2109,220.3978,28002.0
2021-11-15 10:20:00,235.88,236.23,235.7,236.02,44274.0,220.4352,220.7623,220.267,220.566,44274.0
2021-11-15 10:30:00,236.02,236.68,235.93,236.43,32713.0,220.566,221.1828,220.4819,220.9492,32713.0
2021-11-15 10:40:00,236.5,236.63,236.34,236.58,27262.0,221.0146,221.1361,220.8651,221.0894,27262.0
2021-11-15 10:50:00,236.58,236.85,236.29,236.55,31577.0,221.0894,221.3417,220.8184,221.0613,31577.0
2021-11-15 11:00:00,236.56,237.15,236.56,236.86,26676.0,221.0707,221.622,221.0707,221.351,26676.0
2021-11-15 11:10:00,236.83,236.88,236.55,236.56,19332.0,221.323,221.3697,221.0613,221.0707,19332.0
2021-11-15 11:20:00,236.68,236.85,236.28,236.34,26451.0,221.1828,221.3417,220.809,220.8651,26451.0
2021-11-15 11:30:00,236.3,236.33,235.82,236.12,32040.0,220.8277,220.8557,220.3791,220.6595,32040.0
2021-11-15 11:40:00,236.14,236.25,235.57,235.63,19315.0,220.6782,220.781,220.1455,220.2016,19315.0
2021-11-15 11:50:00,235.57,235.67,235.18,235.59,29246.0,220.1455,220.2389,219.781,220.1642,29246.0
2021-11-15 12:00:00,235.51,235.71,235.29,235.64,11950.0,220.0894,220.2763,219.8838,220.2109,11950.0
2021-11-15 12:10:00,235.64,235.74,235.21,235.24,12175.0,220.2109,220.3044,219.8091,219.8371,12175.0
2021-11-15 12:20:00,235.23,235.35,235.03,235.03,12628.0,219.8278,219.9399,219.6409,219.6409,12628.0
2021-11-15 12:30:00,235.18,235.34,234.88,235.01,16894.0,219.781,219.9306,219.5007,219.6222,16894.0
2021-11-15 12:40:00,235.02,235.13,234.74,234.95,32671.0,219.6315,219.7343,219.3698,219.5661,32671.0
2021-11-15 12:50:00,235.04,235.43,234.91,235.38,15128.0,219.6502,220.0147,219.5287,219.9679,15128.0
2021-11-15 13:00:00,235.37,235.49,235.32,235.36,17562.0,219.9586,220.0707,219.9119,219.9492,17562.0
2021-11-15 13:10:00,235.38,235.48,235.29,235.35,15129.0,219.9679,220.0614,219.8838,219.9399,15129.0
2021-11-15 13:20:00,235.41,235.5,235.14,235.48,14266.0,219.996,220.0801,219.7437,220.0614,14266.0
2021-11-15 13:30:00,235.45,235.5,235.28,235.33,14742.0,220.0334,220.0801,219.8745,219.9212,14742.0
2021-11-15 13:40:00,235.31,235.36,234.91,235.03,24333.0,219.9025,219.9492,219.5287,219.6409,24333.0
2021-11-15 13:50:00,235.03,235.18,234.79,235.13,21269.0,219.6409,219.781,219.4166,219.7343,21269.0
2021-11-15 14:00:00,235.16,235.57,235.11,235.51,38911.0,219.7623,220.1455,219.7156,220.0894,38911.0
2021-11-15 14:10:00,235.44,235.73,235.25,235.41,22912.0,220.024,220.295,219.8464,219.996,22912.0
2021-11-15 14:20:00,235.42,235.92,235.4,235.41,23572.0,220.0053,220.4726,219.9866,219.996,23572.0
2021-11-15 14:30:00,235.34,235.41,235.11,235.24,14000.0,219.9306,219.996,219.7156,219.8371,14000.0
2021-11-15 14:40:00,235.24,235.71,235.23,235.6,13049.0,219.8371,220.2763,219.8278,220.1735,13049.0
2021-11-15 14:50:00,235.59,235.65,235.28,235.29,13406.0,220.1642,220.2203,219.8745,219.8838,13406.0
2021-11-15 15:00:00,235.36,235.48,235.1,235.19,14334.0,219.9492,220.0614,219.7063,219.7904,14334.0
2021-11-15 15:10:00,235.19,235.41,235.06,235.31,16104.0,219.7904,219.996,219.6689,219.9025,16104.0
2021-11-15 15:20:00,235.31,235.5,235.27,235.47,26918.0,219.9025,220.0801,219.8651,220.052,26918.0
2021-11-15 15:30:00,235.44,235.49,235.02,235.02,34434.0,220.024,220.0707,219.6315,219.6315,34434.0
2021-11-15 15:40:00,235.05,235.06,234.64,234.71,62461.0,219.6595,219.6689,219.2764,219.3418,62461.0
2021-11-15 15:50:00,234.69,235.02,234.58,235.02,127170.0,219.3231,219.6315,219.2203,219.6315,127170.0
2021-11-16 09:30:00,240.6,243.41,239.39,239.9,293838.0,224.8461,227.4722,223.7154,224.192,293838.0
2021-11-16 09:40:00,239.73,242.69,239.64,242.56,113893.0,224.0331,226.7993,223.949,226.6778,113893.0
2021-11-16 09:50:00,242.76,242.88,240.4,240.91,130901.0,226.8647,226.9769,224.6592,225.1358,130901.0
2021-11-16 10:00:00,240.92,242.69,240.47,242.51,77509.0,225.1452,226.7993,224.7247,226.6311,77509.0
2021-11-16 10:10:00,242.49,243.75,242.13,243.33,103134.0,226.6124,227.7899,226.276,227.3974,103134.0
2021-11-16 10:20:00,243.28,243.65,242.07,242.25,89714.0,227.3507,227.6964,226.2199,226.3881,89714.0
2021-11-16 10:30:00,242.25,243.54,242.21,242.92,88294.0,226.3881,227.5936,226.3507,227.0142,88294.0
2021-11-16 10:40:00,242.97,243.68,242.9,243.63,55120.0,227.061,227.7245,226.9955,227.6777,55120.0
2021-11-16 10:50:00,243.67,244.79,243.54,244.72,101260.0,227.7151,228.7618,227.5936,228.6964,101260.0
2021-11-16 11:00:00,244.77,245.22,244.56,245.1,56065.0,228.7431,229.1636,228.5469,229.0515,56065.0
2021-11-16 11:10:00,245.16,245.76,244.38,245.48,93306.0,229.1076,229.6683,228.3786,229.4066,93306.0
2021-11-16 11:20:00,245.44,246.15,245.09,246.06,78873.0,229.3692,230.0327,229.0422,229.9486,78873.0
2021-11-16 11:30:00,246.05,246.07,245.34,245.35,68468.0,229.9393,229.958,229.2758,229.2851,68468.0
2021-11-16 11:40:00,245.35,245.49,244.77,244.78,35204.0,229.2851,229.416,228.7431,228.7525,35204.0
2021-11-16 11:50:00,244.84,244.88,243.7,244.14,65849.0,228.8085,228.8459,227.7432,228.1544,65849.0
2021-11-16 12:00:00,244.14,244.2,242.96,243.83,106558.0,228.1544,228.2104,227.0516,227.8647,106558.0
2021-11-16 12:10:00,243.87,244.33,243.66,244.26,49800.0,227.902,228.3319,227.7058,228.2665,49800.0
2021-11-16 12:20:00,244.31,244.55,244.29,244.46,31966.0,228.3132,228.5375,228.2945,228.4534,31966.0
2021-11-16 12:30:00,244.44,244.48,244.01,244.17,34532.0,228.4347,228.4721,228.0329,228.1824,34532.0
2021-11-16 12:40:00,244.18,244.94,244.08,244.9,47706.0,228.1917,228.902,228.0983,228.8646,47706.0
2021-11-16 12:50:00,244.95,245.21,244.75,245.0,29334.0,228.9113,229.1543,228.7244,228.958,29334.0
2021-11-16 13:00:00,245.0,245.23,244.85,245.23,26524.0,228.958,229.173,228.8179,229.173,26524.0
2021-11-16 13:10:00,245.24,245.62,245.21,245.48,37257.0,229.1823,229.5374,229.1543,229.4066,37257.0
2021-11-16 13:20:00,245.45,245.59,245.09,245.19,52957.0,229.3786,229.5094,229.0422,229.1356,52957.0
2021-11-16 13:30:00,245.24,246.31,245.08,246.25,46926.0,229.1823,230.1823,229.0328,230.1262,46926.0
2021-11-16 13:40:00,246.26,246.72,246.25,246.43,53738.0,230.1355,230.5654,230.1262,230.2944,53738.0
2021-11-16 13:50:00,246.45,246.5,246.02,246.08,39187.0,230.3131,230.3598,229.9113,229.9673,39187.0
2021-11-16 14:00:00,246.13,246.46,246.04,246.4,41546.0,230.0141,230.3224,229.9299,230.2664,41546.0
2021-11-16 14:10:00,246.47,246.64,246.04,246.04,41373.0,230.3318,230.4907,229.9299,229.9299,41373.0
2021-11-16 14:20:00,246.08,246.13,245.78,245.8,34093.0,229.9673,230.0141,229.687,229.7057,34093.0
2021-11-16 14:30:00,245.8,245.83,245.27,245.28,30594.0,229.7057,229.7337,229.2104,229.2197,30594.0
2021-11-16 14:40:00,245.28,245.3,244.96,245.02,47579.0,229.2197,229.2384,228.9207,228.9767,47579.0
2021-11-16 14:50:00,245.01,245.57,244.97,245.41,51832.0,228.9674,229.4907,228.93,229.3412,51832.0
2021-11-16 15:00:00,245.41,245.57,245.32,245.37,42751.0,229.3412,229.4907,229.2571,229.3038,42751.0
2021-11-16 15:10:00,245.37,245.55,244.97,245.48,83955.0,229.3038,229.472,228.93,229.4066,83955.0
2021-11-16 15:20:00,245.55,245.69,245.09,245.29,61630.0,229.472,229.6029,229.0422,229.2291,61630.0
2021-11-16 15:30:00,245.21,245.52,245.1,245.19,103080.0,229.1543,229.444,229.0515,229.1356,103080.0
2021-11-16 15:40:00,245.16,245.2,244.52,244.54,142922.0,229.1076,229.145,228.5095,228.5282,142922.0
2021-11-16 15:50:00,244.5,244.94,244.2,244.91,323355.0,228.4908,228.902,228.2104,228.8739,323355.0
2021-11-17 09:30:00,250.02,255.22,246.45,254.6,783556.0,233.6493,238.5089,230.3131,237.9295,783556.0
2021-11-17 09:40:00,254.8,254.85,250.9,251.43,281763.0,238.1164,238.1631,234.4717,234.967,281763.0
2021-11-17 09:50:00,251.41,252.55,249.0,249.22,254573.0,234.9483,236.0137,232.6961,232.9017,254573.0
2021-11-17 10:00:00,249.25,251.77,248.7,250.09,182745.0,232.9298,235.2848,232.4158,233.7148,182745.0
2021-11-17 10:10:00,249.85,251.48,248.94,251.03,121699.0,233.4905,235.0138,232.6401,234.5932,121699.0
2021-11-17 10:20:00,251.08,251.8,250.08,250.43,77365.0,234.6399,235.3128,233.7054,234.0325,77365.0
2021-11-17 10:30:00,250.57,251.02,249.3,249.91,145129.0,234.1633,234.5839,232.9765,233.5466,145129.0
2021-11-17 10:40:00,249.98,250.76,249.5,249.5,104729.0,233.612,234.3409,233.1634,233.1634,104729.0
2021-11-17 10:50:00,249.54,249.98,248.12,248.62,81174.0,233.2008,233.612,231.8738,232.341,81174.0
2021-11-17 11:00:00,248.62,248.62,247.28,248.0,74144.0,232.341,232.341,231.0888,231.7616,74144.0
2021-11-17 11:10:00,247.97,247.98,246.0,246.92,119206.0,231.7336,231.7429,229.8926,230.7523,119206.0
2021-11-17 11:20:00,246.91,247.38,245.7,246.15,80074.0,230.743,231.1822,229.6122,230.0327,80074.0
2021-11-17 11:30:00,246.15,247.06,245.25,246.47,131974.0,230.0327,230.8832,229.1917,230.3318,131974.0
2021-11-17 11:40:00,246.67,246.95,246.01,246.81,52052.0,230.5187,230.7804,229.9019,230.6495,52052.0
2021-11-17 11:50:00,246.94,247.44,246.75,247.04,47428.0,230.771,231.2383,230.5935,230.8645,47428.0
2021-11-17 12:00:00,247.17,247.41,245.51,245.71,59577.0,230.986,231.2102,229.4347,229.6216,59577.0
2021-11-17 12:10:00,245.72,246.25,245.44,245.88,30852.0,229.6309,230.1262,229.3692,229.7804,30852.0
2021-11-17 12:20:00,245.88,246.21,245.54,246.11,40798.0,229.7804,230.0888,229.4627,229.9954,40798.0
2021-11-17 12:30:00,246.1,246.38,245.68,245.85,71464.0,229.986,230.2477,229.5935,229.7524,71464.0
2021-11-17 12:40:00,245.95,246.25,245.78,245.92,64406.0,229.8458,230.1262,229.687,229.8178,64406.0
2021-11-17 12:50:00,245.91,246.0,245.54,246.0,43615.0,229.8085,229.8926,229.4627,229.8926,43615.0
2021-11-17 13:00:00,246.12,246.33,245.88,246.27,99061.0,230.0047,230.201,229.7804,230.1449,99061.0
2021-11-17 13:10:00,246.28,247.5,246.16,247.43,98299.0,230.1542,231.2944,230.0421,231.2289,98299.0
2021-11-17 13:20:00,247.35,247.88,247.18,247.53,69143.0,231.1542,231.6495,230.9953,231.3224,69143.0
2021-11-17 13:30:00,247.55,248.3,247.21,248.26,58360.0,231.3411,232.042,231.0233,232.0046,58360.0
2021-11-17 13:40:00,248.34,249.29,248.26,248.92,77659.0,232.0794,232.9671,232.0046,232.6214,77659.0
2021-11-17 13:50:00,248.98,249.94,248.89,249.79,78275.0,232.6774,233.5746,232.5933,233.4344,78275.0
2021-11-17 14:00:00,249.8,250.0,248.79,248.89,105248.0,233.4438,233.6307,232.4999,232.5933,105248.0
2021-11-17 14:10:00,248.95,248.95,248.19,248.31,41644.0,232.6494,232.6494,231.9392,232.0513,41644.0
2021-11-17 14:20:00,248.29,248.66,248.18,248.48,33832.0,232.0326,232.3784,231.9298,232.2102,33832.0
2021-11-17 14:30:00,248.4,248.4,246.82,247.06,33280.0,232.1354,232.1354,230.6589,230.8832,33280.0
2021-11-17 14:40:00,247.04,247.22,246.69,247.02,43372.0,230.8645,231.0327,230.5374,230.8458,43372.0
2021-11-17 14:50:00,246.97,247.12,246.54,246.91,54643.0,230.7991,230.9392,230.3972,230.743,54643.0
2021-11-17 15:00:00,246.87,246.97,246.62,246.88,36613.0,230.7056,230.7991,230.472,230.7149,36613.0
2021-11-17 15:10:00,246.89,246.92,246.38,246.44,53520.0,230.7243,230.7523,230.2477,230.3038,53520.0
2021-11-17 15:20:00,246.51,246.63,246.29,246.39,56232.0,230.3692,230.4813,230.1636,230.257,56232.0
2021-11-17 15:30:00,246.39,246.77,246.14,246.65,82149.0,230.257,230.6122,230.0234,230.5,82149.0
2021-11-17 15:40:00,246.65,246.75,246.16,246.2,94066.0,230.5,230.5935,230.0421,230.0795,94066.0
2021-11-17 15:50:00,246.2,246.31,245.67,245.75,302664.0,230.0795,230.1823,229.5842,229.6589,302664.0
2021-11-18 09:30:00,246.45,247.35,245.23,247.05,102822.0,230.3131,231.1542,229.173,230.8738,102822.0
2021-11-18 09:40:00,247.16,248.88,246.73,248.06,78570.0,230.9766,232.584,230.5748,231.8177,78570.0
2021-11-18 09:50:00,248.03,248.05,245.8,247.21,61385.0,231.7896,231.8083,229.7057,231.0233,61385.0
2021-11-18 10:00:00,247.04,248.13,246.67,247.68,58694.0,230.8645,231.8831,230.5187,231.4626,58694.0
2021-11-18 10:10:00,247.68,248.08,246.72,247.08,66145.0,231.4626,231.8364,230.5654,230.9019,66145.0
2021-11-18 10:20:00,247.08,247.98,246.81,247.68,60510.0,230.9019,231.7429,230.6495,231.4626,60510.0
2021-11-18 10:30:00,247.77,249.47,247.7,249.23,69881.0,231.5467,233.1354,231.4813,232.9111,69881.0
2021-11-18 10:40:00,249.29,249.36,248.15,248.69,66177.0,232.9671,233.0326,231.9018,232.4064,66177.0
2021-11-18 10:50:00,248.92,249.45,248.78,249.2,37628.0,232.6214,233.1167,232.4905,232.883,37628.0
2021-11-18 11:00:00,249.29,249.78,249.09,249.69,51670.0,232.9671,233.4251,232.7802,233.341,51670.0
2021-11-18 11:10:00,249.66,250.0,248.7,248.72,89583.0,233.3129,233.6307,232.4158,232.4345,89583.0
2021-11-18 11:20:00,248.72,248.74,247.81,247.85,53061.0,232.4345,232.4532,231.5841,231.6214,53061.0
2021-11-18 11:30:00,247.88,248.3,247.53,247.62,87539.0,231.6495,232.042,231.3224,231.4065,87539.0
2021-11-18 11:40:00,247.58,247.96,247.0,247.07,65877.0,231.3691,231.7242,230.8271,230.8925,65877.0
2021-11-18 11:50:00,246.97,247.4,246.25,246.43,63552.0,230.7991,231.2009,230.1262,230.2944,63552.0
2021-11-18 12:00:00,246.43,247.02,246.13,246.88,47511.0,230.2944,230.8458,230.0141,230.7149,47511.0
2021-11-18 12:10:00,246.94,247.8,246.85,247.59,35899.0,230.771,231.5747,230.6869,231.3785,35899.0
2021-11-18 12:20:00,247.59,248.39,247.49,247.9,33321.0,231.3785,232.1261,231.285,231.6682,33321.0
2021-11-18 12:30:00,247.93,248.12,247.05,247.13,29006.0,231.6962,231.8738,230.8738,230.9486,29006.0
2021-11-18 12:40:00,247.09,247.12,246.15,246.2,36212.0,230.9112,230.9392,230.0327,230.0795,36212.0
2021-11-18 12:50:00,246.23,246.45,246.01,246.26,40762.0,230.1075,230.3131,229.9019,230.1355,40762.0
2021-11-18 13:00:00,246.29,246.62,246.11,246.2,37655.0,230.1636,230.472,229.9954,230.0795,37655.0
2021-11-18 13:10:00,246.25,246.61,245.65,246.51,42391.0,230.1262,230.4626,229.5655,230.3692,42391.0
2021-11-18 13:20:00,246.5,247.25,246.5,247.14,27996.0,230.3598,231.0607,230.3598,230.9579,27996.0
2021-11-18 13:30:00,247.19,247.65,246.83,247.49,28901.0,231.0047,231.4345,230.6682,231.285,28901.0
2021-11-18 13:40:00,247.59,247.77,247.16,247.61,25308.0,231.3785,231.5467,230.9766,231.3971,25308.0
2021-11-18 13:50:00,247.62,247.85,247.44,247.78,22716.0,231.4065,231.6214,231.2383,231.556,22716.0
2021-11-18 14:00:00,247.71,248.07,247.51,247.52,34332.0,231.4906,231.827,231.3037,231.313,34332.0
2021-11-18 14:10:00,247.48,247.93,247.32,247.79,20992.0,231.2757,231.6962,231.1261,231.5654,20992.0
2021-11-18 14:20:00,247.81,248.19,247.75,248.05,29550.0,231.5841,231.9392,231.528,231.8083,29550.0
2021-11-18 14:30:00,248.05,248.21,247.85,247.96,30081.0,231.8083,231.9579,231.6214,231.7242,30081.0
2021-11-18 14:40:00,248.02,248.04,247.56,247.9,31336.0,231.7803,231.799,231.3504,231.6682,31336.0
2021-11-18 14:50:00,247.9,247.94,247.36,247.5,42040.0,231.6682,231.7055,231.1635,231.2944,42040.0
2021-11-18 15:00:00,247.5,248.05,247.42,247.92,36830.0,231.2944,231.8083,231.2196,231.6869,36830.0
2021-11-18 15:10:00,247.95,247.95,247.23,247.27,33521.0,231.7149,231.7149,231.042,231.0794,33521.0
2021-11-18 15:20:00,247.33,247.47,247.2,247.26,51549.0,231.1355,231.2663,231.014,231.0701,51549.0
2021-11-18 15:30:00,247.25,247.62,247.24,247.31,62853.0,231.0607,231.4065,231.0514,231.1168,62853.0
2021-11-18 15:40:00,247.34,247.59,247.22,247.5,65954.0,231.1448,231.3785,231.0327,231.2944,65954.0
2021-11-18 15:50:00,247.43,247.93,247.26,247.32,210309.0,231.2289,231.6962,231.0701,231.1261,210309.0
2021-11-19 09:30:00,247.77,247.85,245.75,247.85,213362.0,231.5467,231.6214,229.6589,231.6214,213362.0
2021-11-19 09:40:00,247.81,248.32,247.27,247.46,67191.0,231.5841,232.0607,231.0794,231.257,67191.0
2021-11-19 09:50:00,247.6,248.1,247.17,247.79,63448.0,231.3878,231.8551,230.986,231.5654,63448.0
2021-11-19 10:00:00,247.85,247.88,246.24,246.98,57625.0,231.6214,231.6495,230.1169,230.8084,57625.0
2021-11-19 10:10:00,246.84,247.62,246.6,247.4,41882.0,230.6776,231.4065,230.4533,231.2009,41882.0
2021-11-19 10:20:00,247.39,247.89,247.29,247.49,39433.0,231.1916,231.6588,231.0981,231.285,39433.0
2021-11-19 10:30:00,247.55,248.07,247.25,248.01,65661.0,231.3411,231.827,231.0607,231.771,65661.0
2021-11-19 10:40:00,248.01,248.71,248.01,248.63,58212.0,231.771,232.4251,231.771,232.3504,58212.0
2021-11-19 10:50:00,248.54,248.73,247.92,248.41,33248.0,232.2663,232.4438,231.6869,232.1448,33248.0
2021-11-19 11:00:00,248.41,249.33,248.41,249.3,37700.0,232.1448,233.0045,232.1448,232.9765,37700.0
2021-11-19 11:10:00,249.3,249.84,249.04,249.76,55535.0,232.9765,233.4811,232.7335,233.4064,55535.0
2021-11-19 11:20:00,249.81,249.9,249.64,249.74,30053.0,233.4531,233.5372,233.2942,233.3877,30053.0
2021-11-19 11:30:00,249.75,249.8,249.32,249.44,34945.0,233.397,233.4438,232.9952,233.1073,34945.0
2021-11-19 11:40:00,249.46,249.91,249.32,249.88,31704.0,233.126,233.5466,232.9952,233.5185,31704.0
2021-11-19 11:50:00,249.85,249.89,249.44,249.76,21554.0,233.4905,233.5279,233.1073,233.4064,21554.0
2021-11-19 12:00:00,249.78,249.81,249.45,249.59,19985.0,233.4251,233.4531,233.1167,233.2475,19985.0
2021-11-19 12:10:00,249.65,250.01,249.62,249.64,27037.0,233.3036,233.64,233.2755,233.2942,27037.0
2021-11-19 12:20:00,249.6,250.09,249.47,250.03,23141.0,233.2568,233.7148,233.1354,233.6587,23141.0
2021-11-19 12:30:00,250.09,250.54,250.08,250.39,31651.0,233.7148,234.1353,233.7054,233.9951,31651.0
2021-11-19 12:40:00,250.35,250.74,250.0,250.69,33809.0,233.9577,234.3222,233.6307,234.2755,33809.0
2021-11-19 12:50:00,250.62,250.68,250.43,250.45,27769.0,234.2101,234.2661,234.0325,234.0512,27769.0
2021-11-19 13:00:00,250.43,250.49,250.22,250.43,24397.0,234.0325,234.0886,233.8363,234.0325,24397.0
2021-11-19 13:10:00,250.4,250.47,249.41,249.57,23347.0,234.0045,234.0699,233.0793,233.2288,23347.0
2021-11-19 13:20:00,249.52,249.7,249.21,249.28,23092.0,233.1821,233.3503,232.8924,232.9578,23092.0
2021-11-19 13:30:00,249.21,249.41,248.78,249.03,40002.0,232.8924,233.0793,232.4905,232.7242,40002.0
2021-11-19 13:40:00,249.03,249.44,248.86,249.44,26357.0,232.7242,233.1073,232.5653,233.1073,26357.0
2021-11-19 13:50:00,249.4,249.61,249.36,249.48,19695.0,233.0699,233.2662,233.0326,233.1447,19695.0
2021-11-19 14:00:00,249.49,249.52,249.04,249.11,22002.0,233.1541,233.1821,232.7335,232.7989,22002.0
2021-11-19 14:10:00,249.16,249.46,249.12,249.38,25417.0,232.8457,233.126,232.8083,233.0513,25417.0
2021-11-19 14:20:00,249.32,249.37,249.0,249.09,23020.0,232.9952,233.0419,232.6961,232.7802,23020.0
2021-11-19 14:30:00,249.14,249.24,248.93,249.17,26761.0,232.827,232.9204,232.6307,232.855,26761.0
2021-11-19 14:40:00,249.14,249.35,249.14,249.27,28785.0,232.827,233.0232,232.827,232.9485,28785.0
2021-11-19 14:50:00,249.27,249.28,249.02,249.23,23597.0,232.9485,232.9578,232.7148,232.9111,23597.0
2021-11-19 15:00:00,249.26,249.34,249.0,249.29,33462.0,232.9391,233.0139,232.6961,232.9671,33462.0
2021-11-19 15:10:00,249.26,249.34,249.11,249.19,34426.0,232.9391,233.0139,232.7989,232.8737,34426.0
2021-11-19 15:20:00,249.17,249.41,249.12,249.37,44057.0,232.855,233.0793,232.8083,233.0419,44057.0
2021-11-19 15:30:00,249.34,249.7,249.14,249.33,50704.0,233.0139,233.3503,232.827,233.0045,50704.0
2021-11-19 15:40:00,249.35,249.41,249.05,249.28,60517.0,233.0232,233.0793,232.7429,232.9578,60517.0
2021-11-19 15:50:00,249.25,249.84,248.89,249.4,269416.0,232.9298,233.4811,232.5933,233.0699,269416.0
2021-11-22 09:30:00,250.26,252.59,249.84,251.87,162226.0,233.8736,236.0511,233.4811,235.3782,162226.0
2021-11-22 09:40:00,251.92,254.72,251.77,254.38,120078.0,235.4249,238.0416,235.2848,237.7239,120078.0
2021-11-22 09:50:00,254.37,255.03,253.92,254.25,109335.0,237.7145,238.3313,237.294,237.6024,109335.0
2021-11-22 10:00:00,254.26,255.3,254.1,254.93,97194.0,237.6117,238.5836,237.4622,238.2379,97194.0
2021-11-22 10:10:00,254.93,256.07,254.75,255.34,75338.0,238.2379,239.3032,238.0696,238.621,75338.0
2021-11-22 10:20:00,255.32,255.44,254.79,254.88,71071.0,238.6023,238.7145,238.107,238.1911,71071.0
2021-11-22 10:30:00,254.97,255.32,254.73,254.98,69273.0,238.2752,238.6023,238.051,238.2846,69273.0
2021-11-22 10:40:00,255.05,255.43,254.84,255.26,51882.0,238.35,238.7051,238.1537,238.5462,51882.0
2021-11-22 10:50:00,255.22,256.1,255.22,255.55,72869.0,238.5089,239.3312,238.5089,238.8173,72869.0
2021-11-22 11:00:00,255.58,256.39,255.32,256.05,43506.0,238.8453,239.6023,238.6023,239.2845,43506.0
2021-11-22 11:10:00,256.01,256.25,255.05,255.4,44995.0,239.2471,239.4714,238.35,238.6771,44995.0
2021-11-22 11:20:00,255.38,256.2,255.25,255.82,38280.0,238.6584,239.4247,238.5369,239.0696,38280.0
2021-11-22 11:30:00,255.9,256.02,255.16,255.3,38226.0,239.1443,239.2565,238.4528,238.5836,38226.0
2021-11-22 11:40:00,255.28,255.88,255.2,255.3,35143.0,238.5649,239.1257,238.4902,238.5836,35143.0
2021-11-22 11:50:00,255.37,255.4,253.13,253.58,49957.0,238.649,238.6771,236.5557,236.9762,49957.0
2021-11-22 12:00:00,253.63,254.46,253.45,254.12,37368.0,237.023,237.7986,236.8548,237.4809,37368.0
2021-11-22 12:10:00,254.2,254.57,253.78,253.91,31958.0,237.5557,237.9014,237.1632,237.2846,31958.0
2021-11-22 12:20:00,253.94,254.32,253.54,254.21,27659.0,237.3127,237.6678,236.9389,237.565,27659.0
2021-11-22 12:30:00,254.15,255.13,253.95,254.98,42328.0,237.5089,238.4248,237.322,238.2846,42328.0
2021-11-22 12:40:00,254.97,255.29,254.66,255.03,32992.0,238.2752,238.5743,237.9855,238.3313,32992.0
2021-11-22 12:50:00,255.03,255.23,254.47,254.47,33676.0,238.3313,238.5182,237.808,237.808,33676.0
2021-11-22 13:00:00,254.5,255.35,254.41,255.15,37986.0,237.836,238.6304,237.7519,238.4435,37986.0
2021-11-22 13:10:00,255.21,255.58,254.89,255.58,51228.0,238.4995,238.8453,238.2005,238.8453,51228.0
2021-11-22 13:20:00,255.54,256.03,255.44,255.7,44147.0,238.8079,239.2658,238.7145,238.9574,44147.0
2021-11-22 13:30:00,255.7,255.71,255.33,255.58,23976.0,238.9574,238.9668,238.6117,238.8453,23976.0
2021-11-22 13:40:00,255.52,256.0,255.06,255.61,32052.0,238.7892,239.2378,238.3593,238.8733,32052.0
2021-11-22 13:50:00,255.61,256.19,255.24,255.46,55767.0,238.8733,239.4154,238.5276,238.7332,55767.0
2021-11-22 14:00:00,255.4,255.74,255.29,255.47,43702.0,238.6771,238.9948,238.5743,238.7425,43702.0
2021-11-22 14:10:00,255.47,255.49,255.05,255.05,31209.0,238.7425,238.7612,238.35,238.35,31209.0
2021-11-22 14:20:00,255.02,255.1,254.6,254.77,30938.0,238.322,238.3967,237.9295,238.0883,30938.0
2021-11-22 14:30:00,254.83,255.03,254.54,254.63,31733.0,238.1444,238.3313,237.8734,237.9575,31733.0
2021-11-22 14:40:00,254.67,254.78,254.0,254.13,26363.0,237.9949,238.0977,237.3687,237.4902,26363.0
2021-11-22 14:50:00,254.2,254.79,254.17,254.43,29556.0,237.5557,238.107,237.5276,237.7706,29556.0
2021-11-22 15:00:00,254.45,254.67,254.41,254.59,35520.0,237.7893,237.9949,237.7519,237.9201,35520.0
2021-11-22 15:10:00,254.54,254.61,254.16,254.49,38491.0,237.8734,237.9388,237.5183,237.8267,38491.0
2021-11-22 15:20:00,254.5,254.62,254.18,254.25,33562.0,237.836,237.9482,237.537,237.6024,33562.0
2021-11-22 15:30:00,254.25,254.33,253.79,254.18,58390.0,237.6024,237.6771,237.1725,237.537,58390.0
2021-11-22 15:40:00,254.15,254.21,253.35,253.51,74095.0,237.5089,237.565,236.7613,236.9108,74095.0
2021-11-22 15:50:00,253.47,253.56,252.26,252.37,195272.0,236.8735,236.9576,235.7427,235.8455,195272.0
2021-11-23 09:30:00,251.14,251.67,248.78,249.1,139878.0,234.696,235.1913,232.4905,232.7896,139878.0
2021-11-23 09:40:00,249.05,251.71,248.8,251.57,55624.0,232.7429,235.2287,232.5092,235.0979,55624.0
2021-11-23 09:50:00,251.7,252.67,251.38,252.32,53016.0,235.2193,236.1258,234.9203,235.7988,53016.0
2021-11-23 10:00:00,252.48,252.58,249.94,250.03,41423.0,235.9483,236.0417,233.5746,233.6587,41423.0
2021-11-23 10:10:00,250.17,251.23,249.72,250.62,38598.0,233.7895,234.7801,233.369,234.2101,38598.0
2021-11-23 10:20:00,250.72,250.72,249.74,250.0,26818.0,234.3035,234.3035,233.3877,233.6307,26818.0
2021-11-23 10:30:00,249.75,250.29,249.05,249.33,38286.0,233.397,233.9017,232.7429,233.0045,38286.0
2021-11-23 10:40:00,249.31,249.7,249.08,249.24,32241.0,232.9858,233.3503,232.7709,232.9204,32241.0
2021-11-23 10:50:00,249.33,249.64,249.13,249.32,35351.0,233.0045,233.2942,232.8176,232.9952,35351.0
2021-11-23 11:00:00,249.33,249.6,248.6,249.6,35091.0,233.0045,233.2568,232.3223,233.2568,35091.0
2021-11-23 11:10:00,249.52,250.14,249.51,249.95,49777.0,233.1821,233.7615,233.1727,233.5839,49777.0
2021-11-23 11:20:00,249.98,250.02,249.59,249.66,46737.0,233.612,233.6493,233.2475,233.3129,46737.0
2021-11-23 11:30:00,249.59,250.0,249.42,249.89,17537.0,233.2475,233.6307,233.0886,233.5279,17537.0
2021-11-23 11:40:00,249.8,249.94,249.46,249.61,24115.0,233.4438,233.5746,233.126,233.2662,24115.0
2021-11-23 11:50:00,249.75,250.02,249.33,249.79,17456.0,233.397,233.6493,233.0045,233.4344,17456.0
2021-11-23 12:00:00,249.78,250.0,249.46,249.99,18896.0,233.4251,233.6307,233.126,233.6213,18896.0
2021-11-23 12:10:00,250.0,250.02,248.97,249.57,20028.0,233.6307,233.6493,232.6681,233.2288,20028.0
2021-11-23 12:20:00,249.58,249.95,249.17,249.91,23926.0,233.2382,233.5839,232.855,233.5466,23926.0
2021-11-23 12:30:00,249.99,250.0,249.43,249.47,16276.0,233.6213,233.6307,233.098,233.1354,16276.0
2021-11-23 12:40:00,249.55,249.75,249.31,249.61,18871.0,233.2101,233.397,232.9858,233.2662,18871.0
2021-11-23 12:50:00,249.61,249.69,249.15,249.24,22054.0,233.2662,233.341,232.8363,232.9204,22054.0
2021-11-23 13:00:00,249.26,249.79,249.13,249.79,16872.0,232.9391,233.4344,232.8176,233.4344,16872.0
2021-11-23 13:10:00,249.73,249.77,249.3,249.41,13393.0,233.3783,233.4157,232.9765,233.0793,13393.0
2021-11-23 13:20:00,249.42,249.95,249.32,249.71,20923.0,233.0886,233.5839,232.9952,233.3596,20923.0
2021-11-23 13:30:00,249.77,249.91,249.47,249.71,16940.0,233.4157,233.5466,233.1354,233.3596,16940.0
2021-11-23 13:40:00,249.79,250.1,249.67,250.03,49809.0,233.4344,233.7241,233.3223,233.6587,49809.0
2021-11-23 13:50:00,250.05,250.9,249.9,250.35,17352.0,233.6774,234.4717,233.5372,233.9577,17352.0
2021-11-23 14:00:00,250.49,250.79,250.28,250.79,16866.0,234.0886,234.3689,233.8923,234.3689,16866.0
2021-11-23 14:10:00,250.7,250.84,250.35,250.37,23101.0,234.2848,234.4157,233.9577,233.9764,23101.0
2021-11-23 14:20:00,250.32,250.62,250.19,250.42,13264.0,233.9297,234.2101,233.8082,234.0232,13264.0
2021-11-23 14:30:00,250.41,250.63,250.04,250.38,18955.0,234.0138,234.2194,233.668,233.9858,18955.0
2021-11-23 14:40:00,250.48,251.26,250.33,251.26,19503.0,234.0792,234.8082,233.9391,234.8082,19503.0
2021-11-23 14:50:00,251.25,251.74,250.85,251.72,20482.0,234.7988,235.2567,234.425,235.238,20482.0
2021-11-23 15:00:00,251.73,251.78,251.11,251.46,23540.0,235.2474,235.2941,234.668,234.9951,23540.0
2021-11-23 15:10:00,251.5,251.97,251.2,251.2,29710.0,235.0324,235.4717,234.7521,234.7521,29710.0
2021-11-23 15:20:00,251.26,251.58,251.17,251.17,19915.0,234.8082,235.1072,234.7241,234.7241,19915.0
2021-11-23 15:30:00,251.2,251.8,251.17,251.4,32654.0,234.7521,235.3128,234.7241,234.939,32654.0
2021-11-23 15:40:00,251.39,251.72,251.27,251.34,45762.0,234.9296,235.238,234.8175,234.8829,45762.0
2021-11-23 15:50:00,251.34,252.09,251.34,251.82,129057.0,234.8829,235.5838,234.8829,235.3315,129057.0
2021-11-24 09:30:00,249.42,251.47,249.02,250.16,86742.0,233.0886,235.0044,232.7148,233.7802,86742.0
2021-11-24 09:40:00,250.13,251.09,249.56,249.99,33281.0,233.7521,234.6493,233.2195,233.6213,33281.0
2021-11-24 09:50:00,250.25,251.07,249.0,251.07,31467.0,233.8643,234.6306,232.6961,234.6306,31467.0
2021-11-24 10:00:00,250.91,251.76,250.27,250.58,29924.0,234.4811,235.2754,233.883,234.1727,29924.0
2021-11-24 10:10:00,250.57,250.93,249.84,250.82,16124.0,234.1633,234.4998,233.4811,234.397,16124.0
2021-11-24 10:20:00,250.91,251.72,250.8,251.72,20783.0,234.4811,235.238,234.3783,235.238,20783.0
2021-11-24 10:30:00,251.59,252.1,251.12,252.04,28841.0,235.1165,235.5932,234.6773,235.5371,28841.0
2021-11-24 10:40:00,251.98,252.33,251.11,251.55,45123.0,235.481,235.8081,234.668,235.0792,45123.0
2021-11-24 10:50:00,251.53,251.9,251.27,251.33,33289.0,235.0605,235.4063,234.8175,234.8736,33289.0
2021-11-24 11:00:00,251.4,251.79,251.2,251.66,22934.0,234.939,235.3035,234.7521,235.182,22934.0
2021-11-24 11:10:00,251.78,252.55,251.78,252.06,38349.0,235.2941,236.0137,235.2941,235.5558,38349.0
2021-11-24 11:20:00,252.11,252.83,251.95,252.37,45006.0,235.6025,236.2754,235.453,235.8455,45006.0
2021-11-24 11:30:00,252.37,252.62,251.68,252.16,25496.0,235.8455,236.0791,235.2007,235.6492,25496.0
2021-11-24 11:40:00,252.05,252.38,251.85,252.38,12376.0,235.5464,235.8548,235.3595,235.8548,12376.0
2021-11-24 11:50:00,252.34,252.34,251.59,251.67,8148.0,235.8174,235.8174,235.1165,235.1913,8148.0
2021-11-24 12:00:00,251.58,252.38,251.56,252.21,12938.0,235.1072,235.8548,235.0885,235.696,12938.0
2021-11-24 12:10:00,252.19,252.57,252.0,252.0,10536.0,235.6773,236.0324,235.4997,235.4997,10536.0
2021-11-24 12:20:00,252.09,252.25,251.79,251.84,15921.0,235.5838,235.7333,235.3035,235.3502,15921.0
2021-11-24 12:30:00,251.96,252.3,251.91,252.23,7151.0,235.4623,235.7801,235.4156,235.7146,7151.0
2021-11-24 12:40:00,252.16,252.35,252.1,252.35,11319.0,235.6492,235.8268,235.5932,235.8268,11319.0
2021-11-24 12:50:00,252.36,252.47,252.21,252.3,11041.0,235.8361,235.9389,235.696,235.7801,11041.0
2021-11-24 13:00:00,252.34,252.36,252.09,252.14,4778.0,235.8174,235.8361,235.5838,235.6305,4778.0
2021-11-24 13:10:00,252.06,252.19,252.02,252.07,7513.0,235.5558,235.6773,235.5184,235.5651,7513.0
2021-11-24 13:20:00,252.01,252.93,252.0,252.86,24305.0,235.509,236.3688,235.4997,236.3034,24305.0
2021-11-24 13:30:00,252.87,253.22,252.78,252.8,18648.0,236.3127,236.6398,236.2286,236.2473,18648.0
2021-11-24 13:40:00,252.68,252.94,252.52,252.87,17531.0,236.1352,236.3782,235.9857,236.3127,17531.0
2021-11-24 13:50:00,252.84,252.88,252.3,252.48,8913.0,236.2847,236.3221,235.7801,235.9483,8913.0
2021-11-24 14:00:00,252.48,252.63,251.81,252.03,15379.0,235.9483,236.0885,235.3221,235.5277,15379.0
2021-11-24 14:10:00,252.04,252.35,251.8,252.25,12663.0,235.5371,235.8268,235.3128,235.7333,12663.0
2021-11-24 14:20:00,252.25,252.35,252.16,252.27,12040.0,235.7333,235.8268,235.6492,235.752,12040.0
2021-11-24 14:30:00,252.24,252.5,252.06,252.15,9751.0,235.724,235.967,235.5558,235.6399,9751.0
2021-11-24 14:40:00,252.12,252.43,251.96,252.21,8816.0,235.6118,235.9015,235.4623,235.696,8816.0
2021-11-24 14:50:00,252.26,252.64,252.17,252.57,12917.0,235.7427,236.0978,235.6586,236.0324,12917.0
2021-11-24 15:00:00,252.45,252.81,252.12,252.81,12370.0,235.9202,236.2567,235.6118,236.2567,12370.0
2021-11-24 15:10:00,252.69,252.75,252.53,252.67,12409.0,236.1445,236.2006,235.995,236.1258,12409.0
2021-11-24 15:20:00,252.72,253.13,252.64,253.02,16974.0,236.1726,236.5557,236.0978,236.4529,16974.0
2021-11-24 15:30:00,253.01,253.04,252.47,252.75,31331.0,236.4436,236.4716,235.9389,236.2006,31331.0
2021-11-24 15:40:00,252.76,252.86,252.37,252.65,38625.0,236.2099,236.3034,235.8455,236.1071,38625.0
2021-11-24 15:50:00,252.71,253.41,252.56,252.69,162439.0,236.1632,236.8174,236.023,236.1445,162439.0
2021-11-26 09:30:00,249.62,252.11,249.62,251.56,88602.0,233.2755,235.6025,233.2755,235.0885,88602.0
2021-11-26 09:40:00,251.28,251.57,249.5,249.91,36934.0,234.8268,235.0979,233.1634,233.5466,36934.0
2021-11-26 09:50:00,249.88,250.13,249.18,249.18,46645.0,233.5185,233.7521,232.8644,232.8644,46645.0
2021-11-26 10:00:00,249.11,249.32,248.44,248.95,49825.0,232.7989,232.9952,232.1728,232.6494,49825.0
2021-11-26 10:10:00,248.91,249.62,248.5,249.12,35003.0,232.612,233.2755,232.2289,232.8083,35003.0
2021-11-26 10:20:00,249.19,250.29,249.16,250.19,32536.0,232.8737,233.9017,232.8457,233.8082,32536.0
2021-11-26 10:30:00,250.24,250.53,249.48,250.43,26901.0,233.8549,234.126,233.1447,234.0325,26901.0
2021-11-26 10:40:00,250.5,250.54,249.24,249.7,35456.0,234.0979,234.1353,232.9204,233.3503,35456.0
2021-11-26 10:50:00,249.57,250.19,249.2,249.49,40262.0,233.2288,233.8082,232.883,233.1541,40262.0
2021-11-26 11:00:00,249.35,250.0,248.97,249.73,32478.0,233.0232,233.6307,232.6681,233.3783,32478.0
2021-11-26 11:10:00,249.74,249.82,248.66,248.66,32597.0,233.3877,233.4624,232.3784,232.3784,32597.0
2021-11-26 11:20:00,248.84,249.66,248.44,249.55,28429.0,232.5466,233.3129,232.1728,233.2101,28429.0
2021-11-26 11:30:00,249.55,250.53,249.33,250.42,33223.0,233.2101,234.126,233.0045,234.0232,33223.0
2021-11-26 11:40:00,250.42,250.45,249.77,250.12,29083.0,234.0232,234.0512,233.4157,233.7428,29083.0
2021-11-26 11:50:00,250.11,250.22,249.08,249.08,28054.0,233.7335,233.8363,232.7709,232.7709,28054.0
2021-11-26 12:00:00,249.14,249.69,248.81,249.51,29160.0,232.827,233.341,232.5186,233.1727,29160.0
2021-11-26 12:10:00,249.49,249.59,248.74,248.76,30444.0,233.1541,233.2475,232.4532,232.4719,30444.0
2021-11-26 12:20:00,248.84,249.61,248.68,249.61,29029.0,232.5466,233.2662,232.3971,233.2662,29029.0
2021-11-26 12:30:00,249.56,249.64,249.18,249.45,36254.0,233.2195,233.2942,232.8644,233.1167,36254.0
2021-11-26 12:40:00,249.47,249.49,247.47,247.6,85009.0,233.1354,233.1541,231.2663,231.3878,85009.0
2021-11-26 12:50:00,247.53,248.6,247.15,247.8,131757.0,231.3224,232.3223,230.9673,231.5747,131757.0
2021-11-29 09:30:00,250.31,252.49,248.67,249.92,164700.0,233.9204,235.9576,232.3877,233.5559,164700.0
2021-11-29 09:40:00,249.77,250.15,248.97,250.15,56918.0,233.4157,233.7708,232.6681,233.7708,56918.0
2021-11-29 09:50:00,250.13,250.9,249.06,249.28,59625.0,233.7521,234.4717,232.7522,232.9578,59625.0
2021-11-29 10:00:00,249.29,249.53,248.38,249.28,72974.0,232.9671,233.1914,232.1167,232.9578,72974.0
2021-11-29 10:10:00,249.28,249.71,248.91,249.46,36742.0,232.9578,233.3596,232.612,233.126,36742.0
2021-11-29 10:20:00,249.42,249.91,248.75,248.77,48529.0,233.0886,233.5466,232.4625,232.4812,48529.0
2021-11-29 10:30:00,248.8,249.64,248.7,249.17,41062.0,232.5092,233.2942,232.4158,232.855,41062.0
2021-11-29 10:40:00,249.18,249.33,248.6,249.11,38972.0,232.8644,233.0045,232.3223,232.7989,38972.0
2021-11-29 10:50:00,249.09,249.91,248.91,249.11,42909.0,232.7802,233.5466,232.612,232.7989,42909.0
2021-11-29 11:00:00,249.02,249.8,248.88,249.8,30917.0,232.7148,233.4438,232.584,233.4438,30917.0
2021-11-29 11:10:00,249.83,250.2,249.41,249.84,61999.0,233.4718,233.8176,233.0793,233.4811,61999.0
2021-11-29 11:20:00,249.8,250.71,249.65,250.52,47944.0,233.4438,234.2942,233.3036,234.1166,47944.0
2021-11-29 11:30:00,250.64,251.75,250.64,251.36,50326.0,234.2288,235.2661,234.2288,234.9016,50326.0
2021-11-29 11:40:00,251.35,251.47,250.55,250.66,49861.0,234.8923,235.0044,234.1446,234.2474,49861.0
2021-11-29 11:50:00,250.68,250.81,250.34,250.72,27437.0,234.2661,234.3876,233.9484,234.3035,27437.0
2021-11-29 12:00:00,250.63,250.97,250.43,250.66,40511.0,234.2194,234.5371,234.0325,234.2474,40511.0
2021-11-29 12:10:00,250.64,250.78,250.14,250.7,37008.0,234.2288,234.3596,233.7615,234.2848,37008.0
2021-11-29 12:20:00,250.75,250.92,250.51,250.8,28924.0,234.3316,234.4904,234.1073,234.3783,28924.0
2021-11-29 12:30:00,250.82,250.92,250.43,250.85,32611.0,234.397,234.4904,234.0325,234.425,32611.0
2021-11-29 12:40:00,250.81,251.16,250.72,251.03,31636.0,234.3876,234.7147,234.3035,234.5932,31636.0
2021-11-29 12:50:00,250.97,251.3,250.97,251.25,21514.0,234.5371,234.8455,234.5371,234.7988,21514.0
2021-11-29 13:00:00,251.15,251.32,250.79,251.24,25671.0,234.7054,234.8642,234.3689,234.7895,25671.0
2021-11-29 13:10:00,251.24,251.4,250.73,250.73,37518.0,234.7895,234.939,234.3129,234.3129,37518.0
2021-11-29 13:20:00,250.82,250.99,250.48,250.76,29915.0,234.397,234.5558,234.0792,234.3409,29915.0
2021-11-29 13:30:00,250.78,250.89,250.17,250.22,29167.0,234.3596,234.4624,233.7895,233.8363,29167.0
2021-11-29 13:40:00,250.18,250.35,250.02,250.2,23083.0,233.7989,233.9577,233.6493,233.8176,23083.0
2021-11-29 13:50:00,250.14,250.43,250.09,250.19,20193.0,233.7615,234.0325,233.7148,233.8082,20193.0
2021-11-29 14:00:00,250.16,250.16,249.58,249.62,30519.0,233.7802,233.7802,233.2382,233.2755,30519.0
2021-11-29 14:10:00,249.65,249.77,248.8,248.88,30321.0,233.3036,233.4157,232.5092,232.584,30321.0
2021-11-29 14:20:00,248.92,249.06,248.7,248.87,31334.0,232.6214,232.7522,232.4158,232.5746,31334.0
2021-11-29 14:30:00,248.87,249.02,248.47,248.52,32250.0,232.5746,232.7148,232.2008,232.2476,32250.0
2021-11-29 14:40:00,248.48,249.13,248.47,248.99,27767.0,232.2102,232.8176,232.2008,232.6868,27767.0
2021-11-29 14:50:00,248.99,249.03,248.6,248.84,33332.0,232.6868,232.7242,232.3223,232.5466,33332.0
2021-11-29 15:00:00,248.91,249.33,248.87,248.97,28416.0,232.612,233.0045,232.5746,232.6681,28416.0
2021-11-29 15:10:00,248.94,249.04,248.57,248.75,29421.0,232.6401,232.7335,232.2943,232.4625,29421.0
2021-11-29 15:20:00,248.78,249.05,248.67,249.05,29943.0,232.4905,232.7429,232.3877,232.7429,29943.0
2021-11-29 15:30:00,249.06,249.35,248.87,249.3,40081.0,232.7522,233.0232,232.5746,232.9765,40081.0
2021-11-29 15:40:00,249.35,249.43,248.76,249.1,67854.0,233.0232,233.098,232.4719,232.7896,67854.0
2021-11-29 15:50:00,249.04,249.22,248.4,248.56,214792.0,232.7335,232.9017,232.1354,232.2849,214792.0
2021-11-30 09:30:00,247.76,249.79,246.54,249.32,114274.0,231.5373,233.4344,230.3972,232.9952,114274.0
2021-11-30 09:40:00,249.52,250.44,248.28,248.42,69427.0,233.1821,234.0418,232.0233,232.1541,69427.0
2021-11-30 09:50:00,248.27,249.38,247.71,248.35,51966.0,232.0139,233.0513,231.4906,232.0887,51966.0
2021-11-30 10:00:00,248.36,249.54,248.35,249.07,48268.0,232.098,233.2008,232.0887,232.7616,48268.0
2021-11-30 10:10:00,249.22,249.22,247.89,248.27,40090.0,232.9017,232.9017,231.6588,232.0139,40090.0
2021-11-30 10:20:00,248.36,249.07,248.1,248.95,36064.0,232.098,232.7616,231.8551,232.6494,36064.0
2021-11-30 10:30:00,249.14,250.21,248.72,249.08,43448.0,232.827,233.8269,232.4345,232.7709,43448.0
2021-11-30 10:40:00,249.41,249.7,248.62,248.63,36625.0,233.0793,233.3503,232.341,232.3504,36625.0
2021-11-30 10:50:00,248.71,248.71,246.97,247.36,53377.0,232.4251,232.4251,230.7991,231.1635,53377.0
2021-11-30 11:00:00,247.36,247.5,246.56,247.18,67971.0,231.1635,231.2944,230.4159,230.9953,67971.0
2021-11-30 11:10:00,247.06,248.04,246.85,247.83,45515.0,230.8832,231.799,230.6869,231.6027,45515.0
2021-11-30 11:20:00,247.86,248.34,247.36,247.68,33300.0,231.6308,232.0794,231.1635,231.4626,33300.0
2021-11-30 11:30:00,247.7,247.84,247.24,247.34,29186.0,231.4813,231.6121,231.0514,231.1448,29186.0
2021-11-30 11:40:00,247.42,247.42,246.31,246.91,38293.0,231.2196,231.2196,230.1823,230.743,38293.0
2021-11-30 11:50:00,246.86,247.58,246.7,247.53,23692.0,230.6963,231.3691,230.5467,231.3224,23692.0
2021-11-30 12:00:00,247.35,247.4,246.6,246.81,33303.0,231.1542,231.2009,230.4533,230.6495,33303.0
2021-11-30 12:10:00,246.72,247.13,246.38,247.13,30744.0,230.5654,230.9486,230.2477,230.9486,30744.0
2021-11-30 12:20:00,247.14,247.47,246.69,247.37,35431.0,230.9579,231.2663,230.5374,231.1729,35431.0
2021-11-30 12:30:00,247.29,247.29,246.37,246.39,20025.0,231.0981,231.0981,230.2383,230.257,20025.0
2021-11-30 12:40:00,246.45,247.21,246.24,246.5,32009.0,230.3131,231.0233,230.1169,230.3598,32009.0
2021-11-30 12:50:00,246.57,246.85,246.09,246.26,29400.0,230.4252,230.6869,229.9767,230.1355,29400.0
2021-11-30 13:00:00,246.27,246.46,245.78,246.3,40218.0,230.1449,230.3224,229.687,230.1729,40218.0
2021-11-30 13:10:00,246.26,246.4,246.04,246.08,28817.0,230.1355,230.2664,229.9299,229.9673,28817.0
2021-11-30 13:20:00,246.0,246.39,245.89,246.31,26123.0,229.8926,230.257,229.7898,230.1823,26123.0
2021-11-30 13:30:00,246.3,247.05,246.22,246.86,36811.0,230.1729,230.8738,230.0982,230.6963,36811.0
2021-11-30 13:40:00,246.87,247.02,246.56,246.61,31462.0,230.7056,230.8458,230.4159,230.4626,31462.0
2021-11-30 13:50:00,246.56,246.94,246.48,246.93,26813.0,230.4159,230.771,230.3411,230.7617,26813.0
2021-11-30 14:00:00,246.92,247.05,246.73,246.99,30594.0,230.7523,230.8738,230.5748,230.8177,30594.0
2021-11-30 14:10:00,246.95,247.29,246.77,246.94,23083.0,230.7804,231.0981,230.6122,230.771,23083.0
2021-11-30 14:20:00,247.05,247.16,246.69,246.84,29785.0,230.8738,230.9766,230.5374,230.6776,29785.0
2021-11-30 14:30:00,246.94,247.12,246.69,246.72,30498.0,230.771,230.9392,230.5374,230.5654,30498.0
2021-11-30 14:40:00,246.78,246.91,246.1,246.14,28677.0,230.6215,230.743,229.986,230.0234,28677.0
2021-11-30 14:50:00,246.2,246.25,245.67,245.79,31959.0,230.0795,230.1262,229.5842,229.6963,31959.0
2021-11-30 15:00:00,245.96,246.09,245.62,245.62,43111.0,229.8552,229.9767,229.5374,229.5374,43111.0
2021-11-30 15:10:00,245.57,246.28,245.55,246.17,43957.0,229.4907,230.1542,229.472,230.0514,43957.0
2021-11-30 15:20:00,246.13,246.42,245.79,245.81,47484.0,230.0141,230.2851,229.6963,229.715,47484.0
2021-11-30 15:30:00,245.85,246.34,245.61,245.83,82302.0,229.7524,230.2103,229.5281,229.7337,82302.0
2021-11-30 15:40:00,245.83,246.11,244.83,244.98,120157.0,229.7337,229.9954,228.7992,228.9394,120157.0
2021-11-30 15:50:00,245.04,245.8,244.51,244.81,392085.0,228.9954,229.7057,228.5001,228.7805,392085.0
2021-12-01 09:30:00,248.3,249.07,247.1,248.24,163925.0,232.042,232.7616,230.9205,231.9859,163925.0
2021-12-01 09:40:00,248.3,250.69,248.15,250.18,66437.0,232.042,234.2755,231.9018,233.7989,66437.0
2021-12-01 09:50:00,250.01,250.52,248.15,248.61,70871.0,233.64,234.1166,231.9018,232.3317,70871.0
2021-12-01 10:00:00,248.75,249.96,248.61,249.34,59238.0,232.4625,233.5933,232.3317,233.0139,59238.0
2021-12-01 10:10:00,249.42,250.46,249.38,250.24,59069.0,233.0886,234.0605,233.0513,233.8549,59069.0
2021-12-01 10:20:00,250.21,250.56,249.63,250.09,46785.0,233.8269,234.154,233.2849,233.7148,46785.0
2021-12-01 10:30:00,250.15,250.61,249.96,250.26,43015.0,233.7708,234.2007,233.5933,233.8736,43015.0
2021-12-01 10:40:00,250.31,250.77,249.51,250.31,54481.0,233.9204,234.3502,233.1727,233.9204,54481.0
2021-12-01 10:50:00,250.4,251.05,250.23,250.73,52202.0,234.0045,234.6119,233.8456,234.3129,52202.0
2021-12-01 11:00:00,250.69,251.74,250.65,251.3,67720.0,234.2755,235.2567,234.2381,234.8455,67720.0
2021-12-01 11:10:00,251.28,252.37,251.27,252.01,58853.0,234.8268,235.8455,234.8175,235.509,58853.0
2021-12-01 11:20:00,251.96,251.96,250.53,250.61,70803.0,235.4623,235.4623,234.126,234.2007,70803.0
2021-12-01 11:30:00,250.69,251.41,250.33,251.16,57112.0,234.2755,234.9483,233.9391,234.7147,57112.0
2021-12-01 11:40:00,251.18,251.27,250.5,251.09,30644.0,234.7334,234.8175,234.0979,234.6493,30644.0
2021-12-01 11:50:00,251.01,251.01,250.26,250.5,48177.0,234.5745,234.5745,233.8736,234.0979,48177.0
2021-12-01 12:00:00,250.49,250.88,249.77,250.05,39954.0,234.0886,234.453,233.4157,233.6774,39954.0
2021-12-01 12:10:00,250.05,251.04,249.96,250.69,34116.0,233.6774,234.6026,233.5933,234.2755,34116.0
2021-12-01 12:20:00,250.74,250.94,250.02,250.32,35750.0,234.3222,234.5091,233.6493,233.9297,35750.0
2021-12-01 12:30:00,250.45,250.84,250.2,250.71,25970.0,234.0512,234.4157,233.8176,234.2942,25970.0
2021-12-01 12:40:00,250.7,251.21,250.61,250.91,33463.0,234.2848,234.7614,234.2007,234.4811,33463.0
2021-12-01 12:50:00,250.91,250.91,249.84,249.93,49376.0,234.4811,234.4811,233.4811,233.5652,49376.0
2021-12-01 13:00:00,249.75,250.4,249.49,249.8,29252.0,233.397,234.0045,233.1541,233.4438,29252.0
2021-12-01 13:10:00,249.75,250.01,249.43,249.49,35736.0,233.397,233.64,233.098,233.1541,35736.0
2021-12-01 13:20:00,249.49,250.25,249.31,250.2,32095.0,233.1541,233.8643,232.9858,233.8176,32095.0
2021-12-01 13:30:00,250.25,250.45,249.99,250.34,23615.0,233.8643,234.0512,233.6213,233.9484,23615.0
2021-12-01 13:40:00,250.33,250.46,248.86,248.86,41173.0,233.9391,234.0605,232.5653,232.5653,41173.0
2021-12-01 13:50:00,248.91,250.48,248.91,250.16,46917.0,232.612,234.0792,232.612,233.7802,46917.0
2021-12-01 14:00:00,250.11,250.23,248.96,248.96,42953.0,233.7335,233.8456,232.6588,232.6588,42953.0
2021-12-01 14:10:00,248.95,249.16,248.51,248.88,87759.0,232.6494,232.8457,232.2382,232.584,87759.0
2021-12-01 14:20:00,248.95,249.92,248.69,249.92,38662.0,232.6494,233.5559,232.4064,233.5559,38662.0
2021-12-01 14:30:00,249.87,250.18,249.41,249.91,49112.0,233.5092,233.7989,233.0793,233.5466,49112.0
2021-12-01 14:40:00,249.93,250.28,249.7,250.09,48723.0,233.5652,233.8923,233.3503,233.7148,48723.0
2021-12-01 14:50:00,250.09,250.17,249.34,249.36,52715.0,233.7148,233.7895,233.0139,233.0326,52715.0
2021-12-01 15:00:00,249.32,249.51,248.36,248.47,52928.0,232.9952,233.1727,232.098,232.2008,52928.0
2021-12-01 15:10:00,248.49,248.91,247.79,247.91,69409.0,232.2195,232.612,231.5654,231.6775,69409.0
2021-12-01 15:20:00,247.95,247.95,246.85,247.22,66245.0,231.7149,231.7149,230.6869,231.0327,66245.0
2021-12-01 15:30:00,247.24,247.81,246.74,247.58,55335.0,231.0514,231.5841,230.5841,231.3691,55335.0
2021-12-01 15:40:00,247.58,248.26,246.63,246.65,68701.0,231.3691,232.0046,230.4813,230.5,68701.0
2021-12-01 15:50:00,246.63,246.98,245.22,245.36,279274.0,230.4813,230.8084,229.1636,229.2945,279274.0
2021-12-02 09:30:00,247.01,248.03,245.84,247.4,131341.0,230.8364,231.7896,229.743,231.2009,131341.0
2021-12-02 09:40:00,247.31,248.29,246.94,247.73,88596.0,231.1168,232.0326,230.771,231.5093,88596.0
2021-12-02 09:50:00,247.73,249.3,247.66,248.43,86498.0,231.5093,232.9765,231.4439,232.1635,86498.0
2021-12-02 10:00:00,248.43,249.56,247.67,248.21,59418.0,232.1635,233.2195,231.4532,231.9579,59418.0
2021-12-02 10:10:00,248.23,249.34,248.08,248.66,47445.0,231.9766,233.0139,231.8364,232.3784,47445.0
2021-12-02 10:20:00,248.65,250.29,248.47,250.1,57779.0,232.3691,233.9017,232.2008,233.7241,57779.0
2021-12-02 10:30:00,250.09,250.33,248.63,248.92,58999.0,233.7148,233.9391,232.3504,232.6214,58999.0
2021-12-02 10:40:00,248.99,249.86,248.35,249.67,48840.0,232.6868,233.4998,232.0887,233.3223,48840.0
2021-12-02 10:50:00,249.8,250.14,248.7,250.14,40142.0,233.4438,233.7615,232.4158,233.7615,40142.0
2021-12-02 11:00:00,250.0,250.85,249.66,250.75,31127.0,233.6307,234.425,233.3129,234.3316,31127.0
2021-12-02 11:10:00,250.72,251.0,250.18,250.31,35530.0,234.3035,234.5652,233.7989,233.9204,35530.0
2021-12-02 11:20:00,250.42,250.76,250.27,250.61,44966.0,234.0232,234.3409,233.883,234.2007,44966.0
2021-12-02 11:30:00,250.68,250.95,249.16,249.86,52293.0,234.2661,234.5185,232.8457,233.4998,52293.0
2021-12-02 11:40:00,250.08,250.35,249.54,250.35,38594.0,233.7054,233.9577,233.2008,233.9577,38594.0
2021-12-02 11:50:00,250.17,250.41,249.66,250.12,30046.0,233.7895,234.0138,233.3129,233.7428,30046.0
2021-12-02 12:00:00,250.19,250.61,249.86,250.47,22140.0,233.8082,234.2007,233.4998,234.0699,22140.0
2021-12-02 12:10:00,250.54,250.9,250.29,250.73,35633.0,234.1353,234.4717,233.9017,234.3129,35633.0
2021-12-02 12:20:00,250.88,251.15,250.7,250.92,26253.0,234.453,234.7054,234.2848,234.4904,26253.0
2021-12-02 12:30:00,250.83,251.05,249.89,250.41,23585.0,234.4063,234.6119,233.5279,234.0138,23585.0
2021-12-02 12:40:00,250.4,251.32,250.16,251.32,28945.0,234.0045,234.8642,233.7802,234.8642,28945.0
2021-12-02 12:50:00,251.3,251.44,250.94,251.33,29128.0,234.8455,234.9764,234.5091,234.8736,29128.0
2021-12-02 13:00:00,251.28,251.37,250.62,250.78,34716.0,234.8268,234.911,234.2101,234.3596,34716.0
2021-12-02 13:10:00,250.98,251.42,250.66,251.14,33534.0,234.5465,234.9577,234.2474,234.696,33534.0
2021-12-02 13:20:00,251.35,251.37,250.6,250.97,48404.0,234.8923,234.911,234.1914,234.5371,48404.0
2021-12-02 13:30:00,250.99,251.6,250.5,251.5,26626.0,234.5558,235.1259,234.0979,235.0324,26626.0
2021-12-02 13:40:00,251.41,251.68,250.78,250.86,35562.0,234.9483,235.2007,234.3596,234.4343,35562.0
2021-12-02 13:50:00,250.93,251.54,250.68,251.38,26273.0,234.4998,235.0698,234.2661,234.9203,26273.0
2021-12-02 14:00:00,251.43,251.54,250.73,251.33,25998.0,234.967,235.0698,234.3129,234.8736,25998.0
2021-12-02 14:10:00,251.35,251.57,251.08,251.3,28417.0,234.8923,235.0979,234.6399,234.8455,28417.0
2021-12-02 14:20:00,251.21,251.42,251.0,251.34,23027.0,234.7614,234.9577,234.5652,234.8829,23027.0
2021-12-02 14:30:00,251.38,251.46,250.81,251.12,37633.0,234.9203,234.9951,234.3876,234.6773,37633.0
2021-12-02 14:40:00,251.13,251.19,250.46,250.55,43026.0,234.6867,234.7427,234.0605,234.1446,43026.0
2021-12-02 14:50:00,250.72,251.36,250.47,251.15,53093.0,234.3035,234.9016,234.0699,234.7054,53093.0
2021-12-02 15:00:00,251.22,251.49,251.04,251.14,38677.0,234.7708,235.0231,234.6026,234.696,38677.0
2021-12-02 15:10:00,251.14,251.15,250.17,250.29,49529.0,234.696,234.7054,233.7895,233.9017,49529.0
2021-12-02 15:20:00,250.25,250.7,249.89,250.48,68063.0,233.8643,234.2848,233.5279,234.0792,68063.0
2021-12-02 15:30:00,250.47,250.98,250.4,250.61,48060.0,234.0699,234.5465,234.0045,234.2007,48060.0
2021-12-02 15:40:00,250.59,251.14,250.49,250.83,83406.0,234.182,234.696,234.0886,234.4063,83406.0
2021-12-02 15:50:00,250.76,250.91,249.71,250.5,245818.0,234.3409,234.4811,233.3596,234.0979,245818.0
2021-12-03 09:30:00,252.52,253.85,251.5,252.54,98227.0,235.9857,237.2286,235.0324,236.0043,98227.0
2021-12-03 09:40:00,252.74,253.71,251.91,251.91,66185.0,236.1913,237.0977,235.4156,235.4156,66185.0
2021-12-03 09:50:00,252.15,253.4,251.78,252.68,63858.0,235.6399,236.808,235.2941,236.1352,63858.0
2021-12-03 10:00:00,252.82,253.29,251.44,251.83,62838.0,236.266,236.7052,234.9764,235.3408,62838.0
2021-12-03 10:10:00,251.82,252.06,250.88,250.98,42988.0,235.3315,235.5558,234.453,234.5465,42988.0
2021-12-03 10:20:00,251.07,251.13,249.87,250.67,40890.0,234.6306,234.6867,233.5092,234.2568,40890.0
2021-12-03 10:30:00,250.67,250.72,249.68,249.78,52031.0,234.2568,234.3035,233.3316,233.4251,52031.0
2021-12-03 10:40:00,249.81,249.81,248.26,248.61,73080.0,233.4531,233.4531,232.0046,232.3317,73080.0
2021-12-03 10:50:00,248.42,249.07,247.98,248.38,42161.0,232.1541,232.7616,231.7429,232.1167,42161.0
2021-12-03 11:00:00,248.28,248.7,247.53,247.92,44354.0,232.0233,232.4158,231.3224,231.6869,44354.0
2021-12-03 11:10:00,247.87,248.57,247.37,248.28,47507.0,231.6401,232.2943,231.1729,232.0233,47507.0
2021-12-03 11:20:00,248.17,250.19,248.16,249.99,41795.0,231.9205,233.8082,231.9111,233.6213,41795.0
2021-12-03 11:30:00,250.06,250.61,249.75,250.04,31522.0,233.6867,234.2007,233.397,233.668,31522.0
2021-12-03 11:40:00,249.97,250.18,249.16,249.61,35306.0,233.6026,233.7989,232.8457,233.2662,35306.0
2021-12-03 11:50:00,249.7,249.79,249.03,249.23,30688.0,233.3503,233.4344,232.7242,232.9111,30688.0
2021-12-03 12:00:00,249.27,250.09,249.04,249.94,34136.0,232.9485,233.7148,232.7335,233.5746,34136.0
2021-12-03 12:10:00,249.92,249.93,249.21,249.82,49557.0,233.5559,233.5652,232.8924,233.4624,49557.0
2021-12-03 12:20:00,249.85,250.8,249.8,250.34,28870.0,233.4905,234.3783,233.4438,233.9484,28870.0
2021-12-03 12:30:00,250.34,250.99,249.9,250.99,32766.0,233.9484,234.5558,233.5372,234.5558,32766.0
2021-12-03 12:40:00,251.06,251.07,249.93,250.22,29994.0,234.6213,234.6306,233.5652,233.8363,29994.0
2021-12-03 12:50:00,250.2,250.42,249.45,249.65,31120.0,233.8176,234.0232,233.1167,233.3036,31120.0
2021-12-03 13:00:00,249.55,250.15,249.22,250.08,45411.0,233.2101,233.7708,232.9017,233.7054,45411.0
2021-12-03 13:10:00,250.02,250.57,249.96,250.5,26563.0,233.6493,234.1633,233.5933,234.0979,26563.0
2021-12-03 13:20:00,250.46,250.52,250.02,250.07,23109.0,234.0605,234.1166,233.6493,233.6961,23109.0
2021-12-03 13:30:00,250.02,250.1,248.86,249.08,26979.0,233.6493,233.7241,232.5653,232.7709,26979.0
2021-12-03 13:40:00,249.09,249.38,248.85,249.2,31258.0,232.7802,233.0513,232.556,232.883,31258.0
2021-12-03 13:50:00,249.25,249.51,248.93,248.94,31951.0,232.9298,233.1727,232.6307,232.6401,31951.0
2021-12-03 14:00:00,249.0,249.11,248.35,248.59,46219.0,232.6961,232.7989,232.0887,232.313,46219.0
2021-12-03 14:10:00,248.66,248.81,248.3,248.33,27051.0,232.3784,232.5186,232.042,232.07,27051.0
2021-12-03 14:20:00,248.33,249.0,248.07,248.51,29032.0,232.07,232.6961,231.827,232.2382,29032.0
2021-12-03 14:30:00,248.57,248.57,247.82,247.93,41167.0,232.2943,232.2943,231.5934,231.6962,41167.0
2021-12-03 14:40:00,247.99,248.3,247.71,248.03,35762.0,231.7523,232.042,231.4906,231.7896,35762.0
2021-12-03 14:50:00,247.92,248.11,247.42,247.43,38344.0,231.6869,231.8644,231.2196,231.2289,38344.0
2021-12-03 15:00:00,247.48,247.99,247.07,247.26,51395.0,231.2757,231.7523,230.8925,231.0701,51395.0
2021-12-03 15:10:00,247.29,248.05,247.29,247.54,68054.0,231.0981,231.8083,231.0981,231.3317,68054.0
2021-12-03 15:20:00,247.56,248.45,247.47,248.2,61320.0,231.3504,232.1821,231.2663,231.9485,61320.0
2021-12-03 15:30:00,248.2,248.86,247.78,247.9,78074.0,231.9485,232.5653,231.556,231.6682,78074.0
2021-12-03 15:40:00,247.94,248.15,247.35,247.61,102713.0,231.7055,231.9018,231.1542,231.3971,102713.0
2021-12-03 15:50:00,247.65,248.8,247.59,248.69,307753.0,231.4345,232.5092,231.3785,232.4064,307753.0
2021-12-06 09:30:00,252.49,253.03,250.42,252.03,107602.0,235.9576,236.4623,234.0232,235.5277,107602.0
2021-12-06 09:40:00,252.02,254.33,251.87,252.94,97141.0,235.5184,237.6771,235.3782,236.3782,97141.0
2021-12-06 09:50:00,252.86,253.8,252.52,253.4,59684.0,236.3034,237.1818,235.9857,236.808,59684.0
2021-12-06 10:00:00,253.54,253.71,251.78,252.17,49311.0,236.9389,237.0977,235.2941,235.6586,49311.0
2021-12-06 10:10:00,252.06,253.49,251.89,252.89,41552.0,235.5558,236.8921,235.3969,236.3314,41552.0
2021-12-06 10:20:00,252.84,253.24,251.57,251.87,46109.0,236.2847,236.6585,235.0979,235.3782,46109.0
2021-12-06 10:30:00,251.98,252.07,251.03,251.8,54333.0,235.481,235.5651,234.5932,235.3128,54333.0
2021-12-06 10:40:00,251.79,252.1,251.22,251.72,39709.0,235.3035,235.5932,234.7708,235.238,39709.0
2021-12-06 10:50:00,251.8,252.33,251.1,252.05,52477.0,235.3128,235.8081,234.6586,235.5464,52477.0
2021-12-06 11:00:00,252.09,252.29,251.74,252.2,23810.0,235.5838,235.7707,235.2567,235.6866,23810.0
2021-12-06 11:10:00,252.21,252.37,251.47,252.09,30232.0,235.696,235.8455,235.0044,235.5838,30232.0
2021-12-06 11:20:00,252.05,252.3,251.68,251.79,26178.0,235.5464,235.7801,235.2007,235.3035,26178.0
2021-12-06 11:30:00,251.77,252.05,251.17,251.46,25552.0,235.2848,235.5464,234.7241,234.9951,25552.0
2021-12-06 11:40:00,251.48,252.35,251.44,251.52,22225.0,235.0138,235.8268,234.9764,235.0511,22225.0
2021-12-06 11:50:00,251.52,251.81,250.63,250.8,22269.0,235.0511,235.3221,234.2194,234.3783,22269.0
2021-12-06 12:00:00,250.86,251.29,250.7,251.08,25071.0,234.4343,234.8362,234.2848,234.6399,25071.0
2021-12-06 12:10:00,251.07,251.58,250.93,251.52,20978.0,234.6306,235.1072,234.4998,235.0511,20978.0
2021-12-06 12:20:00,251.52,251.67,251.22,251.58,19388.0,235.0511,235.1913,234.7708,235.1072,19388.0
2021-12-06 12:30:00,251.71,251.98,250.76,250.88,26399.0,235.2287,235.481,234.3409,234.453,26399.0
2021-12-06 12:40:00,250.89,251.63,250.88,251.51,17414.0,234.4624,235.1539,234.453,235.0418,17414.0
2021-12-06 12:50:00,251.51,251.51,251.08,251.29,18330.0,235.0418,235.0418,234.6399,234.8362,18330.0
2021-12-06 13:00:00,251.34,251.51,250.82,251.4,24556.0,234.8829,235.0418,234.397,234.939,24556.0
2021-12-06 13:10:00,251.41,251.53,251.0,251.25,17469.0,234.9483,235.0605,234.5652,234.7988,17469.0
2021-12-06 13:20:00,251.25,252.07,250.96,251.94,24319.0,234.7988,235.5651,234.5278,235.4436,24319.0
2021-12-06 13:30:00,251.99,252.05,251.68,252.01,17046.0,235.4904,235.5464,235.2007,235.509,17046.0
2021-12-06 13:40:00,252.04,252.41,251.97,252.12,24060.0,235.5371,235.8829,235.4717,235.6118,24060.0
2021-12-06 13:50:00,252.18,252.41,252.01,252.09,19556.0,235.6679,235.8829,235.509,235.5838,19556.0
2021-12-06 14:00:00,252.11,252.34,251.75,251.85,20360.0,235.6025,235.8174,235.2661,235.3595,20360.0
2021-12-06 14:10:00,251.88,252.56,251.88,252.37,20216.0,235.3876,236.023,235.3876,235.8455,20216.0
2021-12-06 14:20:00,252.34,252.43,251.97,252.13,14598.0,235.8174,235.9015,235.4717,235.6212,14598.0
2021-12-06 14:30:00,252.11,252.19,251.62,251.62,29895.0,235.6025,235.6773,235.1446,235.1446,29895.0
2021-12-06 14:40:00,251.59,251.68,250.91,251.02,19954.0,235.1165,235.2007,234.4811,234.5839,19954.0
2021-12-06 14:50:00,251.02,251.04,250.71,250.8,29976.0,234.5839,234.6026,234.2942,234.3783,29976.0
2021-12-06 15:00:00,250.85,251.31,250.73,251.09,20925.0,234.425,234.8549,234.3129,234.6493,20925.0
2021-12-06 15:10:00,251.08,251.31,250.86,251.31,24429.0,234.6399,234.8549,234.4343,234.8549,24429.0
2021-12-06 15:20:00,251.31,251.35,250.9,251.15,24576.0,234.8549,234.8923,234.4717,234.7054,24576.0
2021-12-06 15:30:00,251.17,251.61,251.17,251.45,40133.0,234.7241,235.1352,234.7241,234.9857,40133.0
2021-12-06 15:40:00,251.4,251.63,251.13,251.21,52320.0,234.939,235.1539,234.6867,234.7614,52320.0
2021-12-06 15:50:00,251.14,251.62,250.95,251.29,145157.0,234.696,235.1446,234.5185,234.8362,145157.0
2021-12-07 09:30:00,253.5,254.17,252.39,253.74,103054.0,236.9015,237.5276,235.8642,237.1258,103054.0
2021-12-07 09:40:00,253.73,254.13,252.51,254.09,47223.0,237.1164,237.4902,235.9763,237.4529,47223.0
2021-12-07 09:50:00,254.0,254.49,253.22,254.26,39868.0,237.3687,237.8267,236.6398,237.6117,39868.0
2021-12-07 10:00:00,254.09,254.85,253.74,254.75,49092.0,237.4529,238.1631,237.1258,238.0696,49092.0
2021-12-07 10:10:00,254.85,255.84,254.83,255.77,74457.0,238.1631,239.0883,238.1444,239.0229,74457.0
2021-12-07 10:20:00,255.77,256.0,254.32,254.93,56658.0,239.0229,239.2378,237.6678,238.2379,56658.0
2021-12-07 10:30:00,255.0,255.73,254.92,255.66,29108.0,238.3033,238.9855,238.2285,238.9201,29108.0
2021-12-07 10:40:00,255.63,256.3,255.55,255.99,43128.0,238.892,239.5182,238.8173,239.2284,43128.0
2021-12-07 10:50:00,256.07,257.26,256.07,257.09,66081.0,239.3032,240.4153,239.3032,240.2564,66081.0
2021-12-07 11:00:00,257.06,257.47,256.6,257.36,31522.0,240.2284,240.6115,239.7985,240.5087,31522.0
2021-12-07 11:10:00,257.36,257.44,256.78,257.24,55008.0,240.5087,240.5835,239.9667,240.3966,55008.0
2021-12-07 11:20:00,257.3,257.43,256.86,257.05,27868.0,240.4527,240.5742,240.0415,240.219,27868.0
2021-12-07 11:30:00,257.03,257.03,256.01,256.02,35961.0,240.2004,240.2004,239.2471,239.2565,35961.0
2021-12-07 11:40:00,256.14,256.51,256.07,256.3,26710.0,239.3686,239.7144,239.3032,239.5182,26710.0
2021-12-07 11:50:00,256.3,256.8,256.23,256.35,22946.0,239.5182,239.9854,239.4527,239.5649,22946.0
2021-12-07 12:00:00,256.32,256.54,256.25,256.48,21698.0,239.5368,239.7424,239.4714,239.6864,21698.0
2021-12-07 12:10:00,256.43,256.43,255.85,255.88,26888.0,239.6396,239.6396,239.0976,239.1257,26888.0
2021-12-07 12:20:00,255.79,255.96,255.55,255.76,22295.0,239.0415,239.2004,238.8173,239.0135,22295.0
2021-12-07 12:30:00,255.76,255.92,255.63,255.88,56311.0,239.0135,239.163,238.892,239.1257,56311.0
2021-12-07 12:40:00,255.88,256.29,255.84,256.23,17435.0,239.1257,239.5088,239.0883,239.4527,17435.0
2021-12-07 12:50:00,256.23,256.44,256.14,256.44,13992.0,239.4527,239.649,239.3686,239.649,13992.0
2021-12-07 13:00:00,256.39,256.58,256.08,256.12,21815.0,239.6023,239.7798,239.3126,239.3499,21815.0
2021-12-07 13:10:00,256.07,256.2,255.96,256.16,16699.0,239.3032,239.4247,239.2004,239.3873,16699.0
2021-12-07 13:20:00,256.12,256.21,255.96,256.13,14556.0,239.3499,239.434,239.2004,239.3593,14556.0
2021-12-07 13:30:00,256.18,256.21,255.95,256.13,24290.0,239.406,239.434,239.1911,239.3593,24290.0
2021-12-07 13:40:00,256.13,256.39,256.07,256.33,21699.0,239.3593,239.6023,239.3032,239.5462,21699.0
2021-12-07 13:50:00,256.32,256.46,256.2,256.31,21698.0,239.5368,239.6677,239.4247,239.5275,21698.0
2021-12-07 14:00:00,256.24,256.26,255.88,256.19,24098.0,239.4621,239.4808,239.1257,239.4154,24098.0
2021-12-07 14:10:00,256.18,256.39,255.9,256.2,28136.0,239.406,239.6023,239.1443,239.4247,28136.0
2021-12-07 14:20:00,256.21,256.3,255.93,256.24,29192.0,239.434,239.5182,239.1724,239.4621,29192.0
2021-12-07 14:30:00,256.16,256.19,255.95,255.99,17350.0,239.3873,239.4154,239.1911,239.2284,17350.0
2021-12-07 14:40:00,255.95,256.63,255.92,256.59,27744.0,239.1911,239.8265,239.163,239.7892,27744.0
2021-12-07 14:50:00,256.59,256.9,256.54,256.76,24832.0,239.7892,240.0789,239.7424,239.948,24832.0
2021-12-07 15:00:00,256.74,256.8,256.44,256.44,44023.0,239.9293,239.9854,239.649,239.649,44023.0
2021-12-07 15:10:00,256.5,256.66,256.28,256.55,33130.0,239.7051,239.8546,239.4995,239.7518,33130.0
2021-12-07 15:20:00,256.56,256.56,256.17,256.24,27651.0,239.7611,239.7611,239.3967,239.4621,27651.0
2021-12-07 15:30:00,256.25,256.48,256.03,256.08,40310.0,239.4714,239.6864,239.2658,239.3126,40310.0
2021-12-07 15:40:00,256.09,256.58,255.95,256.35,65274.0,239.3219,239.7798,239.1911,239.5649,65274.0
2021-12-07 15:50:00,256.3,257.54,256.12,256.96,381679.0,239.5182,240.677,239.3499,240.1349,381679.0
2021-12-08 09:30:00,256.59,258.42,256.36,258.02,106792.0,239.7892,241.4993,239.5742,241.1255,106792.0
2021-12-08 09:40:00,257.96,258.29,256.57,256.9,60244.0,241.0695,241.3779,239.7705,240.0789,60244.0
2021-12-08 09:50:00,257.04,257.7,256.25,256.94,59571.0,240.2097,240.8265,239.4714,240.1162,59571.0
2021-12-08 10:00:00,256.76,257.63,256.69,257.6,48079.0,239.948,240.7611,239.8826,240.733,48079.0
2021-12-08 10:10:00,257.53,258.63,257.4,258.26,70508.0,240.6676,241.6956,240.5461,241.3498,70508.0
2021-12-08 10:20:00,258.26,258.41,256.55,256.6,38486.0,241.3498,241.49,239.7518,239.7985,38486.0
2021-12-08 10:30:00,256.68,257.29,256.3,256.6,60732.0,239.8733,240.4433,239.5182,239.7985,60732.0
2021-12-08 10:40:00,256.65,257.57,256.64,257.17,38181.0,239.8452,240.705,239.8359,240.3312,38181.0
2021-12-08 10:50:00,257.01,257.06,256.1,256.34,39790.0,240.1817,240.2284,239.3312,239.5555,39790.0
2021-12-08 11:00:00,256.34,256.34,255.46,255.46,44181.0,239.5555,239.5555,238.7332,238.7332,44181.0
2021-12-08 11:10:00,255.5,255.99,255.36,255.67,46174.0,238.7705,239.2284,238.6397,238.9294,46174.0
2021-12-08 11:20:00,255.66,255.68,255.17,255.53,38194.0,238.9201,238.9387,238.4621,238.7986,38194.0
2021-12-08 11:30:00,255.48,255.69,254.55,254.83,37901.0,238.7518,238.9481,237.8827,238.1444,37901.0
2021-12-08 11:40:00,254.83,255.54,254.77,255.28,26664.0,238.1444,238.8079,238.0883,238.5649,26664.0
2021-12-08 11:50:00,255.21,255.93,255.21,255.93,23742.0,238.4995,239.1724,238.4995,239.1724,23742.0
2021-12-08 12:00:00,255.9,255.94,255.35,255.53,22781.0,239.1443,239.1817,238.6304,238.7986,22781.0
2021-12-08 12:10:00,255.55,255.76,255.47,255.73,22939.0,238.8173,239.0135,238.7425,238.9855,22939.0
2021-12-08 12:20:00,255.7,256.16,255.68,256.0,35257.0,238.9574,239.3873,238.9387,239.2378,35257.0
2021-12-08 12:30:00,256.0,256.08,255.54,255.82,28815.0,239.2378,239.3126,238.8079,239.0696,28815.0
2021-12-08 12:40:00,255.8,256.02,255.68,255.78,47493.0,239.0509,239.2565,238.9387,239.0322,47493.0
2021-12-08 12:50:00,255.83,255.85,255.63,255.77,24835.0,239.0789,239.0976,238.892,239.0229,24835.0
2021-12-08 13:00:00,255.74,255.79,255.27,255.27,23206.0,238.9948,239.0415,238.5556,238.5556,23206.0
2021-12-08 13:10:00,255.38,255.59,255.19,255.2,25504.0,238.6584,238.8546,238.4808,238.4902,25504.0
2021-12-08 13:20:00,255.15,255.2,254.91,255.18,22340.0,238.4435,238.4902,238.2192,238.4715,22340.0
2021-12-08 13:30:00,255.21,255.23,254.89,255.07,21966.0,238.4995,238.5182,238.2005,238.3687,21966.0
2021-12-08 13:40:00,255.07,255.33,254.98,255.19,29686.0,238.3687,238.6117,238.2846,238.4808,29686.0
2021-12-08 13:50:00,255.15,255.65,255.11,255.28,28086.0,238.4435,238.9107,238.4061,238.5649,28086.0
2021-12-08 14:00:00,255.24,255.97,254.97,255.18,60454.0,238.5276,239.2098,238.2752,238.4715,60454.0
2021-12-08 14:10:00,255.13,255.4,255.11,255.36,26093.0,238.4248,238.6771,238.4061,238.6397,26093.0
2021-12-08 14:20:00,255.37,255.37,254.76,255.0,41814.0,238.649,238.649,238.079,238.3033,41814.0
2021-12-08 14:30:00,254.96,255.07,254.88,254.88,28807.0,238.2659,238.3687,238.1911,238.1911,28807.0
2021-12-08 14:40:00,254.88,255.07,254.74,254.81,25894.0,238.1911,238.3687,238.0603,238.1257,25894.0
2021-12-08 14:50:00,254.8,255.12,254.8,255.05,19350.0,238.1164,238.4154,238.1164,238.35,19350.0
2021-12-08 15:00:00,255.03,255.6,255.03,255.6,31295.0,238.3313,238.864,238.3313,238.864,31295.0
2021-12-08 15:10:00,255.56,255.98,255.56,255.72,36396.0,238.8266,239.2191,238.8266,238.9761,36396.0
2021-12-08 15:20:00,255.74,256.16,255.72,256.13,44289.0,238.9948,239.3873,238.9761,239.3593,44289.0
2021-12-08 15:30:00,256.13,256.69,256.12,256.3,57567.0,239.3593,239.8826,239.3499,239.5182,57567.0
2021-12-08 15:40:00,256.37,257.22,256.3,257.16,73546.0,239.5836,240.3779,239.5182,240.3218,73546.0
2021-12-08 15:50:00,257.21,257.34,256.47,256.75,286780.0,240.3686,240.4901,239.677,239.9387,286780.0
2021-12-09 09:30:00,255.77,256.58,254.86,255.34,93535.0,239.0229,239.7798,238.1724,238.621,93535.0
2021-12-09 09:40:00,255.51,257.74,255.5,256.9,40629.0,238.7799,240.8639,238.7705,240.0789,40629.0
2021-12-09 09:50:00,256.91,256.94,255.72,255.88,39436.0,240.0882,240.1162,238.9761,239.1257,39436.0
2021-12-09 10:00:00,255.96,257.05,255.91,257.02,32420.0,239.2004,240.219,239.1537,240.191,32420.0
2021-12-09 10:10:00,256.94,257.63,256.81,257.54,24237.0,240.1162,240.7611,239.9948,240.677,24237.0
2021-12-09 10:20:00,257.56,257.82,257.0,257.81,65569.0,240.6956,240.9386,240.1723,240.9293,65569.0
2021-12-09 10:30:00,257.74,258.23,256.87,257.34,77177.0,240.8639,241.3218,240.0508,240.4901,77177.0
2021-12-09 10:40:00,257.36,258.51,257.32,258.51,27232.0,240.5087,241.5834,240.4714,241.5834,27232.0
2021-12-09 10:50:00,258.44,258.63,258.14,258.3,42224.0,241.518,241.6956,241.2377,241.3872,42224.0
2021-12-09 11:00:00,258.24,259.0,257.83,259.0,35677.0,241.3311,242.0414,240.948,242.0414,35677.0
2021-12-09 11:10:00,258.96,259.04,257.95,258.63,40596.0,242.004,242.0787,241.0601,241.6956,40596.0
2021-12-09 11:20:00,258.61,258.74,258.08,258.28,51011.0,241.6769,241.7984,241.1816,241.3685,51011.0
2021-12-09 11:30:00,258.27,258.8,258.01,258.8,33038.0,241.3592,241.8545,241.1162,241.8545,33038.0
2021-12-09 11:40:00,258.7,259.17,258.63,258.72,38034.0,241.761,242.2002,241.6956,241.7797,38034.0
2021-12-09 11:50:00,258.77,259.25,258.64,258.88,33077.0,241.8264,242.275,241.7049,241.9292,33077.0
2021-12-09 12:00:00,258.86,259.12,258.72,258.79,31487.0,241.9105,242.1535,241.7797,241.8451,31487.0
2021-12-09 12:10:00,258.71,259.25,258.61,259.13,21723.0,241.7704,242.275,241.6769,242.1629,21723.0
2021-12-09 12:20:00,259.12,259.15,258.64,258.89,21695.0,242.1535,242.1815,241.7049,241.9386,21695.0
2021-12-09 12:30:00,258.89,258.99,258.62,258.88,38419.0,241.9386,242.032,241.6862,241.9292,38419.0
2021-12-09 12:40:00,258.86,259.15,258.76,259.06,36086.0,241.9105,242.1815,241.8171,242.0974,36086.0
2021-12-09 12:50:00,259.04,259.33,258.82,258.92,34533.0,242.0787,242.3498,241.8731,241.9666,34533.0
2021-12-09 13:00:00,258.92,259.26,258.86,259.16,21628.0,241.9666,242.2843,241.9105,242.1909,21628.0
2021-12-09 13:10:00,259.07,259.29,259.07,259.18,27515.0,242.1068,242.3124,242.1068,242.2096,27515.0
2021-12-09 13:20:00,259.08,259.37,259.03,259.2,28421.0,242.1161,242.3871,242.0694,242.2283,28421.0
2021-12-09 13:30:00,259.15,259.32,259.15,259.28,30056.0,242.1815,242.3404,242.1815,242.303,30056.0
2021-12-09 13:40:00,259.25,259.71,259.21,259.61,29683.0,242.275,242.7049,242.2376,242.6114,29683.0
2021-12-09 13:50:00,259.6,260.46,259.56,260.33,66377.0,242.6021,243.4058,242.5647,243.2843,66377.0
2021-12-09 14:00:00,260.43,260.71,260.33,260.67,47101.0,243.3777,243.6394,243.2843,243.602,47101.0
2021-12-09 14:10:00,260.61,260.82,260.14,260.52,50961.0,243.5459,243.7422,243.1067,243.4618,50961.0
2021-12-09 14:20:00,260.48,260.58,260.03,260.13,43061.0,243.4245,243.5179,243.0039,243.0974,43061.0
2021-12-09 14:30:00,260.17,260.19,259.45,259.48,26861.0,243.1348,243.1534,242.4619,242.4899,26861.0
2021-12-09 14:40:00,259.5,259.6,259.03,259.04,33896.0,242.5086,242.6021,242.0694,242.0787,33896.0
2021-12-09 14:50:00,259.07,259.1,258.71,259.03,35565.0,242.1068,242.1348,241.7704,242.0694,35565.0
2021-12-09 15:00:00,258.95,259.19,258.61,258.69,38111.0,241.9946,242.2189,241.6769,241.7517,38111.0
2021-12-09 15:10:00,258.68,258.83,258.36,258.79,36495.0,241.7423,241.8825,241.4433,241.8451,36495.0
2021-12-09 15:20:00,258.74,259.05,258.55,258.84,57043.0,241.7984,242.0881,241.6208,241.8918,57043.0
2021-12-09 15:30:00,258.86,259.37,258.86,259.19,54468.0,241.9105,242.3871,241.9105,242.2189,54468.0
2021-12-09 15:40:00,259.09,259.14,258.66,258.84,69000.0,242.1255,242.1722,241.7236,241.8918,69000.0
2021-12-09 15:50:00,258.78,259.02,258.0,258.16,219958.0,241.8358,242.0601,241.1068,241.2564,219958.0
2021-12-10 09:30:00,258.41,259.91,257.72,259.91,72718.0,241.49,242.8918,240.8452,242.8918,72718.0
2021-12-10 09:40:00,259.66,260.08,258.5,258.8,52253.0,242.6581,243.0506,241.5741,241.8545,52253.0
2021-12-10 09:50:00,258.83,259.14,257.91,258.37,40366.0,241.8825,242.1722,241.0227,241.4526,40366.0
2021-12-10 10:00:00,258.49,259.23,258.24,258.79,32339.0,241.5648,242.2563,241.3311,241.8451,32339.0
2021-12-10 10:10:00,258.86,259.06,258.19,258.84,22050.0,241.9105,242.0974,241.2844,241.8918,22050.0
2021-12-10 10:20:00,258.78,259.35,258.66,259.18,22824.0,241.8358,242.3684,241.7236,242.2096,22824.0
2021-12-10 10:30:00,259.23,259.26,258.4,258.44,26808.0,242.2563,242.2843,241.4806,241.518,26808.0
2021-12-10 10:40:00,258.48,258.64,257.79,258.54,50759.0,241.5554,241.7049,240.9106,241.6115,50759.0
2021-12-10 10:50:00,258.43,258.72,257.88,258.44,30598.0,241.5087,241.7797,240.9947,241.518,30598.0
2021-12-10 11:00:00,258.41,258.74,258.31,258.46,21438.0,241.49,241.7984,241.3965,241.5367,21438.0
2021-12-10 11:10:00,258.41,258.84,258.05,258.65,42980.0,241.49,241.8918,241.1536,241.7143,42980.0
2021-12-10 11:20:00,258.78,259.0,258.48,258.94,16029.0,241.8358,242.0414,241.5554,241.9853,16029.0
2021-12-10 11:30:00,258.94,259.24,258.39,259.22,27697.0,241.9853,242.2656,241.4713,242.247,27697.0
2021-12-10 11:40:00,259.23,259.63,259.04,259.61,20087.0,242.2563,242.6301,242.0787,242.6114,20087.0
2021-12-10 11:50:00,259.64,259.67,259.15,259.43,18389.0,242.6395,242.6675,242.1815,242.4432,18389.0
2021-12-10 12:00:00,259.35,259.5,258.98,259.38,25261.0,242.3684,242.5086,242.0227,242.3965,25261.0
2021-12-10 12:10:00,259.31,259.53,259.12,259.37,18699.0,242.3311,242.5367,242.1535,242.3871,18699.0
2021-12-10 12:20:00,259.44,259.77,259.38,259.45,16267.0,242.4526,242.7609,242.3965,242.4619,16267.0
2021-12-10 12:30:00,259.45,259.47,258.91,259.47,18349.0,242.4619,242.4806,241.9573,242.4806,18349.0
2021-12-10 12:40:00,259.35,259.76,259.15,259.49,15304.0,242.3684,242.7516,242.1815,242.4993,15304.0
2021-12-10 12:50:00,259.51,259.94,259.29,259.94,15939.0,242.518,242.9198,242.3124,242.9198,15939.0
2021-12-10 13:00:00,259.92,260.1,259.76,259.97,22232.0,242.9011,243.0693,242.7516,242.9478,22232.0
2021-12-10 13:10:00,259.98,260.11,259.75,260.04,17648.0,242.9572,243.0787,242.7423,243.0133,17648.0
2021-12-10 13:20:00,260.02,260.07,259.64,259.81,16262.0,242.9946,243.0413,242.6395,242.7983,16262.0
2021-12-10 13:30:00,259.85,260.14,259.69,259.87,17356.0,242.8357,243.1067,242.6862,242.8544,17356.0
2021-12-10 13:40:00,259.94,259.97,259.08,259.33,29817.0,242.9198,242.9478,242.1161,242.3498,29817.0
2021-12-10 13:50:00,259.38,259.73,259.32,259.6,15103.0,242.3965,242.7236,242.3404,242.6021,15103.0
2021-12-10 14:00:00,259.68,259.85,259.33,259.39,25232.0,242.6768,242.8357,242.3498,242.4058,25232.0
2021-12-10 14:10:00,259.35,259.86,259.27,259.64,37994.0,242.3684,242.8451,242.2937,242.6395,37994.0
2021-12-10 14:20:00,259.66,259.84,259.5,259.73,18349.0,242.6581,242.8264,242.5086,242.7236,18349.0
2021-12-10 14:30:00,259.74,259.86,259.53,259.74,22024.0,242.7329,242.8451,242.5367,242.7329,22024.0
2021-12-10 14:40:00,259.75,259.86,259.32,259.56,18056.0,242.7423,242.8451,242.3404,242.5647,18056.0
2021-12-10 14:50:00,259.59,259.82,259.39,259.47,25572.0,242.5927,242.8077,242.4058,242.4806,25572.0
2021-12-10 15:00:00,259.51,260.05,259.51,259.81,29194.0,242.518,243.0226,242.518,242.7983,29194.0
2021-12-10 15:10:00,259.79,260.34,259.78,260.31,26270.0,242.7796,243.2936,242.7703,243.2656,26270.0
2021-12-10 15:20:00,260.33,260.62,260.28,260.54,30964.0,243.2843,243.5553,243.2376,243.4805,30964.0
2021-12-10 15:30:00,260.55,260.93,260.55,260.8,35118.0,243.4899,243.845,243.4899,243.7235,35118.0
2021-12-10 15:40:00,260.83,261.37,260.82,261.19,73844.0,243.7515,244.2562,243.7422,244.088,73844.0
2021-12-10 15:50:00,261.21,261.48,261.08,261.34,190645.0,244.1067,244.359,243.9852,244.2281,190645.0
2021-12-13 09:30:00,262.85,263.31,261.07,261.08,119418.0,245.6393,246.0692,243.9758,243.9852,119418.0
2021-12-13 09:40:00,261.1,261.82,260.51,260.72,95591.0,244.0039,244.6767,243.4525,243.6487,95591.0
2021-12-13 09:50:00,260.64,261.05,259.69,260.27,100107.0,243.574,243.9571,242.6862,243.2282,100107.0
2021-12-13 10:00:00,260.15,260.9,259.7,259.76,82151.0,243.1161,243.817,242.6955,242.7516,82151.0
2021-12-13 10:10:00,259.69,260.0,259.26,259.48,58319.0,242.6862,242.9759,242.2843,242.4899,58319.0
2021-12-13 10:20:00,259.57,259.57,258.1,258.23,50547.0,242.574,242.574,241.2003,241.3218,50547.0
2021-12-13 10:30:00,258.21,258.73,257.76,258.11,69842.0,241.3031,241.789,240.8826,241.2096,69842.0
2021-12-13 10:40:00,258.1,258.59,257.75,258.52,36275.0,241.2003,241.6582,240.8732,241.5928,36275.0
2021-12-13 10:50:00,258.55,259.47,258.32,259.11,38765.0,241.6208,242.4806,241.4059,242.1442,38765.0
2021-12-13 11:00:00,259.1,259.16,257.91,258.56,36501.0,242.1348,242.1909,241.0227,241.6302,36501.0
2021-12-13 11:10:00,258.48,258.63,257.8,257.82,40119.0,241.5554,241.6956,240.9199,240.9386,40119.0
2021-12-13 11:20:00,257.9,258.21,257.46,257.63,48424.0,241.0134,241.3031,240.6022,240.7611,48424.0
2021-12-13 11:30:00,257.71,258.51,257.59,258.44,36831.0,240.8358,241.5834,240.7237,241.518,36831.0
2021-12-13 11:40:00,258.51,258.57,258.09,258.2,54530.0,241.5834,241.6395,241.1909,241.2937,54530.0
2021-12-13 11:50:00,258.2,258.34,257.86,258.14,42790.0,241.2937,241.4246,240.976,241.2377,42790.0
2021-12-13 12:00:00,258.14,258.45,257.7,258.23,47465.0,241.2377,241.5274,240.8265,241.3218,47465.0
2021-12-13 12:10:00,258.2,258.72,258.04,258.05,35951.0,241.2937,241.7797,241.1442,241.1536,35951.0
2021-12-13 12:20:00,258.08,258.21,257.33,257.7,43177.0,241.1816,241.3031,240.4807,240.8265,43177.0
2021-12-13 12:30:00,257.67,258.16,257.61,258.06,48524.0,240.7984,241.2564,240.7424,241.1629,48524.0
2021-12-13 12:40:00,258.0,258.18,257.59,257.84,38256.0,241.1068,241.2751,240.7237,240.9573,38256.0
2021-12-13 12:50:00,257.84,257.91,257.4,257.41,32268.0,240.9573,241.0227,240.5461,240.5555,32268.0
2021-12-13 13:00:00,257.4,257.68,257.27,257.66,31443.0,240.5461,240.8078,240.4246,240.7891,31443.0
2021-12-13 13:10:00,257.58,257.63,257.26,257.48,26252.0,240.7143,240.7611,240.4153,240.6209,26252.0
2021-12-13 13:20:00,257.48,257.63,257.28,257.28,27327.0,240.6209,240.7611,240.434,240.434,27327.0
2021-12-13 13:30:00,257.3,257.3,256.72,256.72,32735.0,240.4527,240.4527,239.9107,239.9107,32735.0
2021-12-13 13:40:00,256.77,256.77,256.29,256.64,35527.0,239.9574,239.9574,239.5088,239.8359,35527.0
2021-12-13 13:50:00,256.64,257.0,256.47,257.0,38096.0,239.8359,240.1723,239.677,240.1723,38096.0
2021-12-13 14:00:00,256.94,257.09,256.62,256.71,32256.0,240.1162,240.2564,239.8172,239.9013,32256.0
2021-12-13 14:10:00,256.68,256.9,256.5,256.73,31732.0,239.8733,240.0789,239.7051,239.92,31732.0
2021-12-13 14:20:00,256.73,257.05,256.59,256.86,39330.0,239.92,240.219,239.7892,240.0415,39330.0
2021-12-13 14:30:00,256.82,257.18,256.73,257.01,41238.0,240.0041,240.3405,239.92,240.1817,41238.0
2021-12-13 14:40:00,257.02,257.14,256.57,256.64,48469.0,240.191,240.3032,239.7705,239.8359,48469.0
2021-12-13 14:50:00,256.69,256.96,256.64,256.88,44511.0,239.8826,240.1349,239.8359,240.0602,44511.0
2021-12-13 15:00:00,256.91,257.26,256.78,256.93,40122.0,240.0882,240.4153,239.9667,240.1069,40122.0
2021-12-13 15:10:00,256.89,257.36,256.89,257.13,46933.0,240.0695,240.5087,240.0695,240.2938,46933.0
2021-12-13 15:20:00,257.13,257.52,257.07,257.44,40839.0,240.2938,240.6583,240.2377,240.5835,40839.0
2021-12-13 15:30:00,257.46,257.63,256.85,257.54,74885.0,240.6022,240.7611,240.0321,240.677,74885.0
2021-12-13 15:40:00,257.56,258.04,257.48,257.83,110746.0,240.6956,241.1442,240.6209,240.948,110746.0
2021-12-13 15:50:00,257.76,257.91,256.89,257.26,270889.0,240.8826,241.0227,240.0695,240.4153,270889.0
2021-12-14 09:30:00,255.92,255.92,254.27,254.81,235436.0,239.163,239.163,237.6211,238.1257,235436.0
2021-12-14 09:40:00,254.8,256.82,254.8,256.05,151099.0,238.1164,240.0041,238.1164,239.2845,151099.0
2021-12-14 09:50:00,256.07,256.43,255.14,255.27,70853.0,239.3032,239.6396,238.4341,238.5556,70853.0
2021-12-14 10:00:00,255.16,255.66,254.64,254.66,65943.0,238.4528,238.9201,237.9668,237.9855,65943.0
2021-12-14 10:10:00,254.66,255.2,254.0,255.15,80078.0,237.9855,238.4902,237.3687,238.4435,80078.0
2021-12-14 10:20:00,255.14,255.89,254.94,255.88,42351.0,238.4341,239.135,238.2472,239.1257,42351.0
2021-12-14 10:30:00,255.91,256.22,254.82,254.97,58896.0,239.1537,239.4434,238.1351,238.2752,58896.0
2021-12-14 10:40:00,254.87,255.23,254.21,254.43,49256.0,238.1818,238.5182,237.565,237.7706,49256.0
2021-12-14 10:50:00,254.34,254.36,252.43,253.17,94083.0,237.6865,237.7052,235.9015,236.5931,94083.0
2021-12-14 11:00:00,253.05,253.25,252.41,252.51,63647.0,236.481,236.6679,235.8829,235.9763,63647.0
2021-12-14 11:10:00,252.51,252.93,251.82,252.04,68741.0,235.9763,236.3688,235.3315,235.5371,68741.0
2021-12-14 11:20:00,252.1,253.36,252.1,252.9,48216.0,235.5932,236.7707,235.5932,236.3408,48216.0
2021-12-14 11:30:00,252.89,253.61,252.75,253.47,41134.0,236.3314,237.0043,236.2006,236.8735,41134.0
2021-12-14 11:40:00,253.47,253.59,252.94,253.01,56544.0,236.8735,236.9856,236.3782,236.4436,56544.0
2021-12-14 11:50:00,252.94,253.24,252.15,252.25,49431.0,236.3782,236.6585,235.6399,235.7333,49431.0
2021-12-14 12:00:00,252.25,252.31,251.4,251.97,77792.0,235.7333,235.7894,234.939,235.4717,77792.0
2021-12-14 12:10:00,251.99,252.33,251.58,252.33,57687.0,235.4904,235.8081,235.1072,235.8081,57687.0
2021-12-14 12:20:00,252.33,252.69,251.47,251.81,72991.0,235.8081,236.1445,235.0044,235.3221,72991.0
2021-12-14 12:30:00,251.83,252.25,251.6,252.18,66542.0,235.3408,235.7333,235.1259,235.6679,66542.0
2021-12-14 12:40:00,252.16,252.18,251.62,251.73,60797.0,235.6492,235.6679,235.1446,235.2474,60797.0
2021-12-14 12:50:00,251.76,251.79,251.5,251.59,31467.0,235.2754,235.3035,235.0324,235.1165,31467.0
2021-12-14 13:00:00,251.51,251.91,251.48,251.85,55390.0,235.0418,235.4156,235.0138,235.3595,55390.0
2021-12-14 13:10:00,251.86,252.25,251.77,252.0,60191.0,235.3689,235.7333,235.2848,235.4997,60191.0
2021-12-14 13:20:00,252.05,252.15,251.69,251.69,53084.0,235.5464,235.6399,235.21,235.21,53084.0
2021-12-14 13:30:00,251.64,252.25,251.5,251.82,46463.0,235.1633,235.7333,235.0324,235.3315,46463.0
2021-12-14 13:40:00,251.77,251.82,251.18,251.26,62629.0,235.2848,235.3315,234.7334,234.8082,62629.0
2021-12-14 13:50:00,251.29,251.43,250.51,250.9,89428.0,234.8362,234.967,234.1073,234.4717,89428.0
2021-12-14 14:00:00,250.94,251.36,250.8,251.31,74614.0,234.5091,234.9016,234.3783,234.8549,74614.0
2021-12-14 14:10:00,251.34,251.96,251.22,251.87,68395.0,234.8829,235.4623,234.7708,235.3782,68395.0
2021-12-14 14:20:00,251.91,251.96,251.31,251.68,46734.0,235.4156,235.4623,234.8549,235.2007,46734.0
2021-12-14 14:30:00,251.6,251.97,251.45,251.73,51438.0,235.1259,235.4717,234.9857,235.2474,51438.0
2021-12-14 14:40:00,251.78,252.4,251.68,252.06,63540.0,235.2941,235.8735,235.2007,235.5558,63540.0
2021-12-14 14:50:00,252.06,252.45,252.0,252.38,70188.0,235.5558,235.9202,235.4997,235.8548,70188.0
2021-12-14 15:00:00,252.35,252.85,252.3,252.82,66159.0,235.8268,236.294,235.7801,236.266,66159.0
2021-12-14 15:10:00,252.79,253.07,252.63,253.07,71942.0,236.238,236.4996,236.0885,236.4996,71942.0
2021-12-14 15:20:00,253.07,253.12,252.66,252.92,69119.0,236.4996,236.5464,236.1165,236.3595,69119.0
2021-12-14 15:30:00,252.91,253.26,252.61,252.77,92289.0,236.3501,236.6772,236.0698,236.2193,92289.0
2021-12-14 15:40:00,252.8,252.8,252.25,252.39,143890.0,236.2473,236.2473,235.7333,235.8642,143890.0
2021-12-14 15:50:00,252.41,252.97,252.25,252.61,326485.0,235.8829,236.4062,235.7333,236.0698,326485.0
2021-12-15 09:30:00,249.6,252.81,249.25,251.12,336252.0,233.2568,236.2567,232.9298,234.6773,336252.0
2021-12-15 09:40:00,251.11,253.81,250.79,253.25,173737.0,234.668,237.1912,234.3689,236.6679,173737.0
2021-12-15 09:50:00,253.23,253.42,251.81,252.51,105095.0,236.6492,236.8267,235.3221,235.9763,105095.0
2021-12-15 10:00:00,252.51,254.29,252.08,254.26,102066.0,235.9763,237.6398,235.5745,237.6117,102066.0
2021-12-15 10:10:00,254.3,255.1,253.57,253.57,88928.0,237.6491,238.3967,236.9669,236.9669,88928.0
2021-12-15 10:20:00,253.53,254.11,253.1,253.1,42318.0,236.9295,237.4715,236.5277,236.5277,42318.0
2021-12-15 10:30:00,253.2,254.89,253.01,254.79,50492.0,236.6211,238.2005,236.4436,238.107,50492.0
2021-12-15 10:40:00,254.9,255.0,254.34,254.34,55281.0,238.2098,238.3033,237.6865,237.6865,55281.0
2021-12-15 10:50:00,254.39,254.43,253.69,254.22,61634.0,237.7332,237.7706,237.079,237.5743,61634.0
2021-12-15 11:00:00,254.19,254.25,253.03,253.34,75211.0,237.5463,237.6024,236.4623,236.752,75211.0
2021-12-15 11:10:00,253.32,253.41,252.68,253.2,55276.0,236.7333,236.8174,236.1352,236.6211,55276.0
2021-12-15 11:20:00,253.15,253.81,252.9,252.9,41625.0,236.5744,237.1912,236.3408,236.3408,41625.0
2021-12-15 11:30:00,252.9,252.9,252.19,252.8,92133.0,236.3408,236.3408,235.6773,236.2473,92133.0
2021-12-15 11:40:00,252.79,254.11,252.48,253.93,85072.0,236.238,237.4715,235.9483,237.3033,85072.0
2021-12-15 11:50:00,253.97,254.64,253.52,254.49,75251.0,237.3407,237.9668,236.9202,237.8267,75251.0
2021-12-15 12:00:00,254.47,254.74,254.18,254.4,22224.0,237.808,238.0603,237.537,237.7426,22224.0
2021-12-15 12:10:00,254.51,255.14,254.4,254.82,40952.0,237.8454,238.4341,237.7426,238.1351,40952.0
2021-12-15 12:20:00,254.79,255.34,254.75,255.23,30313.0,238.107,238.621,238.0696,238.5182,30313.0
2021-12-15 12:30:00,255.22,256.33,255.03,256.15,58176.0,238.5089,239.5462,238.3313,239.378,58176.0
2021-12-15 12:40:00,256.09,256.26,255.54,255.87,35986.0,239.3219,239.4808,238.8079,239.1163,35986.0
2021-12-15 12:50:00,255.87,256.13,255.5,256.11,54240.0,239.1163,239.3593,238.7705,239.3406,54240.0
2021-12-15 13:00:00,256.09,256.09,255.55,255.91,41600.0,239.3219,239.3219,238.8173,239.1537,41600.0
2021-12-15 13:10:00,255.9,255.95,255.36,255.56,24056.0,239.1443,239.1911,238.6397,238.8266,24056.0
2021-12-15 13:20:00,255.62,255.62,255.13,255.54,21100.0,238.8827,238.8827,238.4248,238.8079,21100.0
2021-12-15 13:30:00,255.51,255.69,255.12,255.51,52078.0,238.7799,238.9481,238.4154,238.7799,52078.0
2021-12-15 13:40:00,255.52,256.04,255.41,255.59,51971.0,238.7892,239.2752,238.6864,238.8546,51971.0
2021-12-15 13:50:00,255.6,255.76,255.03,255.5,36264.0,238.864,239.0135,238.3313,238.7705,36264.0
2021-12-15 14:00:00,255.37,256.47,254.41,256.28,72081.0,238.649,239.677,237.7519,239.4995,72081.0
2021-12-15 14:10:00,256.26,256.72,255.9,256.57,55192.0,239.4808,239.9107,239.1443,239.7705,55192.0
2021-12-15 14:20:00,256.57,256.6,255.09,255.32,46699.0,239.7705,239.7985,238.3874,238.6023,46699.0
2021-12-15 14:30:00,255.29,256.48,255.19,256.45,41115.0,238.5743,239.6864,238.4808,239.6583,41115.0
2021-12-15 14:40:00,256.46,256.78,256.11,256.22,35086.0,239.6677,239.9667,239.3406,239.4434,35086.0
2021-12-15 14:50:00,256.2,256.48,255.66,255.88,50815.0,239.4247,239.6864,238.9201,239.1257,50815.0
2021-12-15 15:00:00,255.96,256.59,255.61,256.45,42078.0,239.2004,239.7892,238.8733,239.6583,42078.0
2021-12-15 15:10:00,256.41,257.24,256.36,256.9,46959.0,239.6209,240.3966,239.5742,240.0789,46959.0
2021-12-15 15:20:00,256.89,258.24,256.83,258.23,84819.0,240.0695,241.3311,240.0134,241.3218,84819.0
2021-12-15 15:30:00,258.17,258.34,257.46,257.68,65933.0,241.2657,241.4246,240.6022,240.8078,65933.0
2021-12-15 15:40:00,257.71,257.85,256.6,256.69,135932.0,240.8358,240.9667,239.7985,239.8826,135932.0
2021-12-15 15:50:00,256.65,257.9,256.29,257.56,291720.0,239.8452,241.0134,239.5088,240.6956,291720.0
2021-12-16 09:30:00,259.23,259.5,255.05,255.7,128353.0,242.2563,242.5086,238.35,238.9574,128353.0
2021-12-16 09:40:00,256.09,256.13,254.67,255.18,91036.0,239.3219,239.3593,237.9949,238.4715,91036.0
2021-12-16 09:50:00,255.13,255.5,254.62,255.44,54750.0,238.4248,238.7705,237.9482,238.7145,54750.0
2021-12-16 10:00:00,255.44,256.46,255.4,255.78,57177.0,238.7145,239.6677,238.6771,239.0322,57177.0
2021-12-16 10:10:00,255.71,255.86,255.0,255.67,39476.0,238.9668,239.107,238.3033,238.9294,39476.0
2021-12-16 10:20:00,255.63,256.83,255.56,256.63,91635.0,238.892,240.0134,238.8266,239.8265,91635.0
2021-12-16 10:30:00,256.68,257.16,255.54,255.8,82879.0,239.8733,240.3218,238.8079,239.0509,82879.0
2021-12-16 10:40:00,255.82,256.12,255.05,255.73,47614.0,239.0696,239.3499,238.35,238.9855,47614.0
2021-12-16 10:50:00,255.71,255.73,254.93,255.24,43453.0,238.9668,238.9855,238.2379,238.5276,43453.0
2021-12-16 11:00:00,255.33,255.33,253.75,254.12,62084.0,238.6117,238.6117,237.1351,237.4809,62084.0
2021-12-16 11:10:00,254.19,254.58,253.46,253.51,75557.0,237.5463,237.9108,236.8641,236.9108,75557.0
2021-12-16 11:20:00,253.5,254.59,253.5,254.49,66356.0,236.9015,237.9201,236.9015,237.8267,66356.0
2021-12-16 11:30:00,254.49,254.7,253.89,254.49,63129.0,237.8267,238.0229,237.266,237.8267,63129.0
2021-12-16 11:40:00,254.53,254.68,254.25,254.51,37874.0,237.864,238.0042,237.6024,237.8454,37874.0
2021-12-16 11:50:00,254.46,255.2,254.45,254.88,27598.0,237.7986,238.4902,237.7893,238.1911,27598.0
2021-12-16 12:00:00,254.82,255.24,254.11,254.12,32979.0,238.1351,238.5276,237.4715,237.4809,32979.0
2021-12-16 12:10:00,254.03,254.47,253.94,254.47,20301.0,237.3968,237.808,237.3127,237.808,20301.0
2021-12-16 12:20:00,254.42,255.07,254.42,254.84,22749.0,237.7612,238.3687,237.7612,238.1537,22749.0
2021-12-16 12:30:00,254.79,254.96,254.36,254.57,25618.0,238.107,238.2659,237.7052,237.9014,25618.0
2021-12-16 12:40:00,254.52,254.66,253.76,254.09,19506.0,237.8547,237.9855,237.1445,237.4529,19506.0
2021-12-16 12:50:00,254.13,254.28,253.5,253.51,40768.0,237.4902,237.6304,236.9015,236.9108,40768.0
2021-12-16 13:00:00,253.59,253.96,253.33,253.89,41177.0,236.9856,237.3314,236.7426,237.266,41177.0
2021-12-16 13:10:00,253.86,254.87,253.81,254.78,45248.0,237.2379,238.1818,237.1912,238.0977,45248.0
2021-12-16 13:20:00,254.79,254.95,254.01,254.08,27841.0,238.107,238.2565,237.3781,237.4435,27841.0
2021-12-16 13:30:00,254.04,254.13,253.68,253.9,42095.0,237.4061,237.4902,237.0697,237.2753,42095.0
2021-12-16 13:40:00,253.91,254.61,253.9,254.51,41354.0,237.2846,237.9388,237.2753,237.8454,41354.0
2021-12-16 13:50:00,254.56,254.75,254.43,254.5,25734.0,237.8921,238.0696,237.7706,237.836,25734.0
2021-12-16 14:00:00,254.53,254.74,254.18,254.47,50456.0,237.864,238.0603,237.537,237.808,50456.0
2021-12-16 14:10:00,254.48,255.08,254.44,255.07,30069.0,237.8173,238.378,237.7799,238.3687,30069.0
2021-12-16 14:20:00,255.03,255.03,254.42,254.72,24636.0,238.3313,238.3313,237.7612,238.0416,24636.0
2021-12-16 14:30:00,254.79,255.0,254.44,254.97,72284.0,238.107,238.3033,237.7799,238.2752,72284.0
2021-12-16 14:40:00,255.06,255.21,253.86,253.97,73991.0,238.3593,238.4995,237.2379,237.3407,73991.0
2021-12-16 14:50:00,253.95,254.02,253.29,253.95,62806.0,237.322,237.3874,236.7052,237.322,62806.0
2021-12-16 15:00:00,253.88,254.07,253.52,253.65,36449.0,237.2566,237.4342,236.9202,237.0417,36449.0
2021-12-16 15:10:00,253.66,253.85,253.1,253.85,56797.0,237.051,237.2286,236.5277,237.2286,56797.0
2021-12-16 15:20:00,253.8,254.43,253.79,254.37,48003.0,237.1818,237.7706,237.1725,237.7145,48003.0
2021-12-16 15:30:00,254.38,254.98,254.18,254.97,55827.0,237.7239,238.2846,237.537,238.2752,55827.0
2021-12-16 15:40:00,254.88,255.06,253.44,253.59,85526.0,238.1911,238.3593,236.8454,236.9856,85526.0
2021-12-16 15:50:00,253.66,254.63,253.19,253.19,308229.0,237.051,237.9575,236.6118,236.6118,308229.0
2021-12-17 09:30:00,252.34,253.29,251.37,251.72,466891.0,235.8174,236.7052,234.911,235.238,466891.0
2021-12-17 09:40:00,251.43,252.05,250.69,252.05,92992.0,234.967,235.5464,234.2755,235.5464,92992.0
2021-12-17 09:50:00,252.07,252.24,250.87,251.26,98820.0,235.5651,235.724,234.4437,234.8082,98820.0
2021-12-17 10:00:00,251.25,251.25,250.15,250.89,72091.0,234.7988,234.7988,233.7708,234.4624,72091.0
2021-12-17 10:10:00,250.83,250.89,249.59,250.24,95615.0,234.4063,234.4624,233.2475,233.8549,95615.0
2021-12-17 10:20:00,250.14,250.39,248.51,248.64,69692.0,233.7615,233.9951,232.2382,232.3597,69692.0
2021-12-17 10:30:00,248.66,250.33,248.35,249.77,108296.0,232.3784,233.9391,232.0887,233.4157,108296.0
2021-12-17 10:40:00,249.72,251.02,249.56,251.02,62294.0,233.369,234.5839,233.2195,234.5839,62294.0
2021-12-17 10:50:00,251.01,251.31,250.16,250.61,49593.0,234.5745,234.8549,233.7802,234.2007,49593.0
2021-12-17 11:00:00,250.7,250.7,249.15,249.86,72033.0,234.2848,234.2848,232.8363,233.4998,72033.0
2021-12-17 11:10:00,249.83,250.27,249.5,249.53,79734.0,233.4718,233.883,233.1634,233.1914,79734.0
2021-12-17 11:20:00,249.55,250.07,249.25,249.65,82585.0,233.2101,233.6961,232.9298,233.3036,82585.0
2021-12-17 11:30:00,249.6,249.95,248.54,248.74,88912.0,233.2568,233.5839,232.2663,232.4532,88912.0
2021-12-17 11:40:00,248.75,248.92,248.24,248.29,60468.0,232.4625,232.6214,231.9859,232.0326,60468.0
2021-12-17 11:50:00,248.35,248.6,247.89,248.6,165805.0,232.0887,232.3223,231.6588,232.3223,165805.0
2021-12-17 12:00:00,248.54,248.58,247.45,247.74,53459.0,232.2663,232.3036,231.2476,231.5186,53459.0
2021-12-17 12:10:00,247.76,248.72,247.76,248.32,46598.0,231.5373,232.4345,231.5373,232.0607,46598.0
2021-12-17 12:20:00,248.33,248.59,247.93,248.59,50202.0,232.07,232.313,231.6962,232.313,50202.0
2021-12-17 12:30:00,248.52,249.17,248.19,248.19,58958.0,232.2476,232.855,231.9392,231.9392,58958.0
2021-12-17 12:40:00,248.25,248.61,248.01,248.21,44815.0,231.9952,232.3317,231.771,231.9579,44815.0
2021-12-17 12:50:00,248.18,248.32,247.5,248.16,72368.0,231.9298,232.0607,231.2944,231.9111,72368.0
2021-12-17 13:00:00,248.14,248.26,247.59,248.16,54245.0,231.8924,232.0046,231.3785,231.9111,54245.0
2021-12-17 13:10:00,248.15,248.79,248.0,248.76,34190.0,231.9018,232.4999,231.7616,232.4719,34190.0
2021-12-17 13:20:00,248.74,249.13,248.51,249.09,32329.0,232.4532,232.8176,232.2382,232.7802,32329.0
2021-12-17 13:30:00,249.12,249.79,249.12,249.6,23523.0,232.8083,233.4344,232.8083,233.2568,23523.0
2021-12-17 13:40:00,249.59,250.38,249.49,250.22,40306.0,233.2475,233.9858,233.1541,233.8363,40306.0
2021-12-17 13:50:00,250.21,250.5,249.98,250.41,29394.0,233.8269,234.0979,233.612,234.0138,29394.0
2021-12-17 14:00:00,250.41,250.49,250.06,250.34,23386.0,234.0138,234.0886,233.6867,233.9484,23386.0
2021-12-17 14:10:00,250.45,251.01,250.45,250.96,23751.0,234.0512,234.5745,234.0512,234.5278,23751.0
2021-12-17 14:20:00,250.93,251.01,250.1,250.19,38818.0,234.4998,234.5745,233.7241,233.8082,38818.0
2021-12-17 14:30:00,250.18,250.28,249.71,249.98,30167.0,233.7989,233.8923,233.3596,233.612,30167.0
2021-12-17 14:40:00,249.95,250.02,249.04,249.1,83017.0,233.5839,233.6493,232.7335,232.7896,83017.0
2021-12-17 14:50:00,249.05,249.23,248.63,249.13,48549.0,232.7429,232.9111,232.3504,232.8176,48549.0
2021-12-17 15:00:00,249.13,249.53,248.96,249.41,64675.0,232.8176,233.1914,232.6588,233.0793,64675.0
2021-12-17 15:10:00,249.4,249.51,248.83,248.86,83138.0,233.0699,233.1727,232.5373,232.5653,83138.0
2021-12-17 15:20:00,248.84,249.38,248.78,249.14,104026.0,232.5466,233.0513,232.4905,232.827,104026.0
2021-12-17 15:30:00,249.14,249.18,247.72,248.24,152904.0,232.827,232.8644,231.4999,231.9859,152904.0
2021-12-17 15:40:00,248.27,248.83,247.84,248.13,201860.0,232.0139,232.5373,231.6121,231.8831,201860.0
2021-12-17 15:50:00,248.13,249.33,247.8,247.94,679165.0,231.8831,233.0045,231.5747,231.7055,679165.0
2021-12-20 09:30:00,245.25,245.9,244.01,244.23,141397.0,229.1917,229.7991,228.0329,228.2385,141397.0
2021-12-20 09:40:00,244.12,244.57,243.02,243.24,110853.0,228.1357,228.5562,227.1077,227.3133,110853.0
2021-12-20 09:50:00,243.24,244.72,242.3,244.27,131429.0,227.3133,228.6964,226.4348,228.2758,131429.0
2021-12-20 10:00:00,244.26,244.98,243.67,244.22,111165.0,228.2665,228.9394,227.7151,228.2291,111165.0
2021-12-20 10:10:00,244.2,244.35,243.2,243.99,69846.0,228.2104,228.3506,227.2759,228.0142,69846.0
2021-12-20 10:20:00,243.93,243.99,242.96,243.69,58356.0,227.9581,228.0142,227.0516,227.7338,58356.0
2021-12-20 10:30:00,243.69,244.34,243.2,244.24,51937.0,227.7338,228.3413,227.2759,228.2478,51937.0
2021-12-20 10:40:00,244.17,244.75,243.62,243.74,68967.0,228.1824,228.7244,227.6684,227.7805,68967.0
2021-12-20 10:50:00,243.77,243.94,242.5,242.82,63962.0,227.8086,227.9675,226.6217,226.9208,63962.0
2021-12-20 11:00:00,242.82,243.16,242.55,242.94,56161.0,226.9208,227.2385,226.6685,227.0329,56161.0
2021-12-20 11:10:00,242.88,243.7,242.85,243.45,57627.0,226.9769,227.7432,226.9488,227.5095,57627.0
2021-12-20 11:20:00,243.55,243.77,243.21,243.23,45469.0,227.603,227.8086,227.2853,227.3039,45469.0
2021-12-20 11:30:00,243.21,243.69,242.95,243.54,28226.0,227.2853,227.7338,227.0423,227.5936,28226.0
2021-12-20 11:40:00,243.55,243.56,242.78,242.82,23978.0,227.603,227.6123,226.8834,226.9208,23978.0
2021-12-20 11:50:00,242.86,243.38,242.8,243.14,34287.0,226.9582,227.4441,226.9021,227.2198,34287.0
2021-12-20 12:00:00,243.07,243.33,242.74,243.01,38501.0,227.1544,227.3974,226.846,227.0983,38501.0
2021-12-20 12:10:00,243.05,243.75,242.97,243.46,27627.0,227.1357,227.7899,227.061,227.5189,27627.0
2021-12-20 12:20:00,243.4,243.75,243.12,243.46,26554.0,227.4628,227.7899,227.2011,227.5189,26554.0
2021-12-20 12:30:00,243.45,243.54,242.91,243.16,22045.0,227.5095,227.5936,227.0049,227.2385,22045.0
2021-12-20 12:40:00,243.22,243.49,243.08,243.45,18599.0,227.2946,227.5469,227.1638,227.5095,18599.0
2021-12-20 12:50:00,243.43,243.63,243.06,243.19,22525.0,227.4908,227.6777,227.1451,227.2666,22525.0
2021-12-20 13:00:00,243.17,243.6,242.92,243.59,28127.0,227.2479,227.6497,227.0142,227.6404,28127.0
2021-12-20 13:10:00,243.66,244.2,243.58,243.95,25102.0,227.7058,228.2104,227.631,227.9768,25102.0
2021-12-20 13:20:00,243.88,244.4,243.77,244.34,24925.0,227.9114,228.3973,227.8086,228.3413,24925.0
2021-12-20 13:30:00,244.39,244.42,243.91,244.26,21315.0,228.388,228.416,227.9394,228.2665,21315.0
2021-12-20 13:40:00,244.26,244.69,244.22,244.59,31725.0,228.2665,228.6683,228.2291,228.5749,31725.0
2021-12-20 13:50:00,244.6,245.1,244.41,244.61,28492.0,228.5842,229.0515,228.4067,228.5936,28492.0
2021-12-20 14:00:00,244.63,245.38,244.62,245.38,26084.0,228.6123,229.3132,228.6029,229.3132,26084.0
2021-12-20 14:10:00,245.29,245.48,245.02,245.36,32428.0,229.2291,229.4066,228.9767,229.2945,32428.0
2021-12-20 14:20:00,245.34,245.49,244.67,244.81,33101.0,229.2758,229.416,228.6497,228.7805,33101.0
2021-12-20 14:30:00,244.81,244.81,244.34,244.39,24491.0,228.7805,228.7805,228.3413,228.388,24491.0
2021-12-20 14:40:00,244.39,244.65,244.21,244.64,31982.0,228.388,228.631,228.2198,228.6216,31982.0
2021-12-20 14:50:00,244.74,244.91,244.24,244.31,42817.0,228.7151,228.8739,228.2478,228.3132,42817.0
2021-12-20 15:00:00,244.34,244.83,244.32,244.71,42277.0,228.3413,228.7992,228.3226,228.687,42277.0
2021-12-20 15:10:00,244.75,244.87,244.31,244.47,31757.0,228.7244,228.8366,228.3132,228.4627,31757.0
2021-12-20 15:20:00,244.51,245.0,244.51,244.91,41023.0,228.5001,228.958,228.5001,228.8739,41023.0
2021-12-20 15:30:00,244.91,244.92,244.32,244.81,38230.0,228.8739,228.8833,228.3226,228.7805,38230.0
2021-12-20 15:40:00,244.8,245.25,244.8,245.07,51509.0,228.7711,229.1917,228.7711,229.0235,51509.0
2021-12-20 15:50:00,245.2,245.94,245.17,245.69,181367.0,229.145,229.8365,229.1169,229.6029,181367.0
2021-12-21 09:30:00,247.71,248.41,246.27,246.27,89953.0,231.4906,232.1448,230.1449,230.1449,89953.0
2021-12-21 09:40:00,246.22,246.56,244.46,244.56,46270.0,230.0982,230.4159,228.4534,228.5469,46270.0
2021-12-21 09:50:00,244.3,244.41,243.58,244.03,44877.0,228.3039,228.4067,227.631,228.0516,44877.0
2021-12-21 10:00:00,244.04,244.77,243.82,244.52,41852.0,228.0609,228.7431,227.8553,228.5095,41852.0
2021-12-21 10:10:00,244.41,245.73,244.2,245.52,37557.0,228.4067,229.6402,228.2104,229.444,37557.0
2021-12-21 10:20:00,245.46,246.11,244.96,245.0,42239.0,229.3879,229.9954,228.9207,228.958,42239.0
2021-12-21 10:30:00,245.03,245.12,244.02,244.64,51754.0,228.9861,229.0702,228.0422,228.6216,51754.0
2021-12-21 10:40:00,244.62,245.16,244.09,244.95,54493.0,228.6029,229.1076,228.1076,228.9113,54493.0
2021-12-21 10:50:00,244.78,245.7,244.66,245.27,49433.0,228.7525,229.6122,228.6403,229.2104,49433.0
2021-12-21 11:00:00,245.27,245.43,244.64,245.42,48367.0,229.2104,229.3599,228.6216,229.3505,48367.0
2021-12-21 11:10:00,245.38,245.44,244.4,244.46,56549.0,229.3132,229.3692,228.3973,228.4534,56549.0
2021-12-21 11:20:00,244.46,245.21,244.46,245.12,42850.0,228.4534,229.1543,228.4534,229.0702,42850.0
2021-12-21 11:30:00,245.19,245.93,245.19,245.92,32675.0,229.1356,229.8272,229.1356,229.8178,32675.0
2021-12-21 11:40:00,245.92,246.6,245.8,245.8,43293.0,229.8178,230.4533,229.7057,229.7057,43293.0
2021-12-21 11:50:00,245.91,246.18,245.77,246.01,25420.0,229.8085,230.0608,229.6776,229.9019,25420.0
2021-12-21 12:00:00,245.95,246.09,245.57,245.92,36361.0,229.8458,229.9767,229.4907,229.8178,36361.0
2021-12-21 12:10:00,245.92,246.16,245.77,245.96,22441.0,229.8178,230.0421,229.6776,229.8552,22441.0
2021-12-21 12:20:00,245.98,246.15,245.81,246.11,17146.0,229.8739,230.0327,229.715,229.9954,17146.0
2021-12-21 12:30:00,246.14,246.44,246.08,246.33,22472.0,230.0234,230.3038,229.9673,230.201,22472.0
2021-12-21 12:40:00,246.26,246.54,246.2,246.51,28821.0,230.1355,230.3972,230.0795,230.3692,28821.0
2021-12-21 12:50:00,246.5,247.09,246.5,247.02,19035.0,230.3598,230.9112,230.3598,230.8458,19035.0
2021-12-21 13:00:00,247.01,247.01,246.49,246.54,20725.0,230.8364,230.8364,230.3505,230.3972,20725.0
2021-12-21 13:10:00,246.5,246.78,246.5,246.65,17330.0,230.3598,230.6215,230.3598,230.5,17330.0
2021-12-21 13:20:00,246.73,247.15,246.69,247.13,10868.0,230.5748,230.9673,230.5374,230.9486,10868.0
2021-12-21 13:30:00,247.14,247.46,247.1,247.29,13969.0,230.9579,231.257,230.9205,231.0981,13969.0
2021-12-21 13:40:00,247.2,247.44,247.08,247.08,17951.0,231.014,231.2383,230.9019,230.9019,17951.0
2021-12-21 13:50:00,246.97,247.29,246.83,246.98,20999.0,230.7991,231.0981,230.6682,230.8084,20999.0
2021-12-21 14:00:00,246.96,247.07,246.73,246.8,22475.0,230.7897,230.8925,230.5748,230.6402,22475.0
2021-12-21 14:10:00,246.82,246.93,246.14,246.46,47145.0,230.6589,230.7617,230.0234,230.3224,47145.0
2021-12-21 14:20:00,246.4,246.95,246.3,246.91,23079.0,230.2664,230.7804,230.1729,230.743,23079.0
2021-12-21 14:30:00,246.9,246.94,246.41,246.41,25559.0,230.7336,230.771,230.2757,230.2757,25559.0
2021-12-21 14:40:00,246.48,246.73,246.35,246.63,22555.0,230.3411,230.5748,230.2197,230.4813,22555.0
2021-12-21 14:50:00,246.68,246.78,246.5,246.75,23610.0,230.528,230.6215,230.3598,230.5935,23610.0
2021-12-21 15:00:00,246.77,246.87,246.43,246.43,25046.0,230.6122,230.7056,230.2944,230.2944,25046.0
2021-12-21 15:10:00,246.48,246.62,246.21,246.31,31172.0,230.3411,230.472,230.0888,230.1823,31172.0
2021-12-21 15:20:00,246.31,246.94,246.3,246.72,29931.0,230.1823,230.771,230.1729,230.5654,29931.0
2021-12-21 15:30:00,246.72,246.78,246.49,246.72,26650.0,230.5654,230.6215,230.3505,230.5654,26650.0
2021-12-21 15:40:00,246.67,246.8,246.12,246.2,45726.0,230.5187,230.6402,230.0047,230.0795,45726.0
2021-12-21 15:50:00,246.22,247.18,246.22,247.02,170330.0,230.0982,230.9953,230.0982,230.8458,170330.0
2021-12-22 09:30:00,247.11,247.99,246.51,246.52,46554.0,230.9299,231.7523,230.3692,230.3785,46554.0
2021-12-22 09:40:00,246.67,246.88,246.13,246.76,19588.0,230.5187,230.7149,230.0141,230.6028,19588.0
2021-12-22 09:50:00,246.74,247.44,246.57,246.83,19914.0,230.5841,231.2383,230.4252,230.6682,19914.0
2021-12-22 10:00:00,246.99,247.6,246.9,247.6,52136.0,230.8177,231.3878,230.7336,231.3878,52136.0
2021-12-22 10:10:00,247.69,247.9,247.3,247.41,22789.0,231.4719,231.6682,231.1074,231.2102,22789.0
2021-12-22 10:20:00,247.43,247.83,247.12,247.33,25007.0,231.2289,231.6027,230.9392,231.1355,25007.0
2021-12-22 10:30:00,247.36,247.85,247.09,247.68,28469.0,231.1635,231.6214,230.9112,231.4626,28469.0
2021-12-22 10:40:00,247.68,248.48,247.58,247.85,18389.0,231.4626,232.2102,231.3691,231.6214,18389.0
2021-12-22 10:50:00,247.8,248.6,247.8,248.1,23850.0,231.5747,232.3223,231.5747,231.8551,23850.0
2021-12-22 11:00:00,248.16,248.38,248.0,248.06,19298.0,231.9111,232.1167,231.7616,231.8177,19298.0
2021-12-22 11:10:00,248.09,248.13,247.42,247.62,29645.0,231.8457,231.8831,231.2196,231.4065,29645.0
2021-12-22 11:20:00,247.68,248.07,247.51,248.02,18839.0,231.4626,231.827,231.3037,231.7803,18839.0
2021-12-22 11:30:00,248.04,248.42,247.86,248.36,19577.0,231.799,232.1541,231.6308,232.098,19577.0
2021-12-22 11:40:00,248.3,248.39,248.14,248.25,12456.0,232.042,232.1261,231.8924,231.9952,12456.0
2021-12-22 11:50:00,248.29,248.7,248.21,248.7,25314.0,232.0326,232.4158,231.9579,232.4158,25314.0
2021-12-22 12:00:00,248.77,249.39,248.77,249.39,12566.0,232.4812,233.0606,232.4812,233.0606,12566.0
2021-12-22 12:10:00,249.33,249.59,249.15,249.45,26290.0,233.0045,233.2475,232.8363,233.1167,26290.0
2021-12-22 12:20:00,249.39,249.46,248.99,249.29,18268.0,233.0606,233.126,232.6868,232.9671,18268.0
2021-12-22 12:30:00,249.35,249.43,249.1,249.3,16028.0,233.0232,233.098,232.7896,232.9765,16028.0
2021-12-22 12:40:00,249.31,249.39,249.09,249.15,7163.0,232.9858,233.0606,232.7802,232.8363,7163.0
2021-12-22 12:50:00,249.2,249.3,248.98,249.1,13236.0,232.883,232.9765,232.6774,232.7896,13236.0
2021-12-22 13:00:00,249.17,249.58,249.04,249.46,21787.0,232.855,233.2382,232.7335,233.126,21787.0
2021-12-22 13:10:00,249.51,249.58,249.29,249.35,21106.0,233.1727,233.2382,232.9671,233.0232,21106.0
2021-12-22 13:20:00,249.32,249.68,249.32,249.49,16018.0,232.9952,233.3316,232.9952,233.1541,16018.0
2021-12-22 13:30:00,249.5,249.63,248.94,248.94,15230.0,233.1634,233.2849,232.6401,232.6401,15230.0
2021-12-22 13:40:00,248.99,249.45,248.69,249.45,12336.0,232.6868,233.1167,232.4064,233.1167,12336.0
2021-12-22 13:50:00,249.45,249.59,249.24,249.4,11536.0,233.1167,233.2475,232.9204,233.0699,11536.0
2021-12-22 14:00:00,249.46,249.46,248.95,249.03,11770.0,233.126,233.126,232.6494,232.7242,11770.0
2021-12-22 14:10:00,248.96,249.2,248.89,249.04,9045.0,232.6588,232.883,232.5933,232.7335,9045.0
2021-12-22 14:20:00,248.96,249.17,248.73,248.73,12649.0,232.6588,232.855,232.4438,232.4438,12649.0
2021-12-22 14:30:00,248.73,249.09,248.73,248.98,9515.0,232.4438,232.7802,232.4438,232.6774,9515.0
2021-12-22 14:40:00,248.98,249.21,248.84,248.9,10217.0,232.6774,232.8924,232.5466,232.6027,10217.0
2021-12-22 14:50:00,248.99,249.39,248.9,249.22,18214.0,232.6868,233.0606,232.6027,232.9017,18214.0
2021-12-22 15:00:00,249.27,249.39,249.17,249.31,14004.0,232.9485,233.0606,232.855,232.9858,14004.0
2021-12-22 15:10:00,249.34,249.79,249.25,249.53,20157.0,233.0139,233.4344,232.9298,233.1914,20157.0
2021-12-22 15:20:00,249.48,249.75,249.31,249.52,30674.0,233.1447,233.397,232.9858,233.1821,30674.0
2021-12-22 15:30:00,249.5,249.7,249.36,249.59,17081.0,233.1634,233.3503,233.0326,233.2475,17081.0
2021-12-22 15:40:00,249.57,249.95,249.5,249.77,47241.0,233.2288,233.5839,233.1634,233.4157,47241.0
2021-12-22 15:50:00,249.84,249.93,249.63,249.75,130971.0,233.4811,233.5652,233.2849,233.397,130971.0
2021-12-23 09:30:00,250.24,251.25,249.71,250.91,50343.0,233.8549,234.7988,233.3596,234.4811,50343.0
2021-12-23 09:40:00,250.85,251.71,250.07,250.11,40078.0,234.425,235.2287,233.6961,233.7335,40078.0
2021-12-23 09:50:00,250.25,251.45,250.07,251.02,56927.0,233.8643,234.9857,233.6961,234.5839,56927.0
2021-12-23 10:00:00,251.09,251.65,250.74,250.96,41457.0,234.6493,235.1726,234.3222,234.5278,41457.0
2021-12-23 10:10:00,250.78,251.52,250.72,250.89,21927.0,234.3596,235.0511,234.3035,234.4624,21927.0
2021-12-23 10:20:00,250.94,251.36,250.5,250.68,33243.0,234.5091,234.9016,234.0979,234.2661,33243.0
2021-12-23 10:30:00,250.68,250.68,250.05,250.15,24061.0,234.2661,234.2661,233.6774,233.7708,24061.0
2021-12-23 10:40:00,250.2,250.61,250.14,250.55,34259.0,233.8176,234.2007,233.7615,234.1446,34259.0
2021-12-23 10:50:00,250.53,250.59,250.28,250.59,13347.0,234.126,234.182,233.8923,234.182,13347.0
2021-12-23 11:00:00,250.59,250.59,250.12,250.15,19318.0,234.182,234.182,233.7428,233.7708,19318.0
2021-12-23 11:10:00,250.21,250.25,249.66,249.81,26719.0,233.8269,233.8643,233.3129,233.4531,26719.0
2021-12-23 11:20:00,249.67,249.69,249.04,249.13,11108.0,233.3223,233.341,232.7335,232.8176,11108.0
2021-12-23 11:30:00,249.17,249.72,249.15,249.51,82816.0,232.855,233.369,232.8363,233.1727,82816.0
2021-12-23 11:40:00,249.47,250.19,249.39,250.19,48136.0,233.1354,233.8082,233.0606,233.8082,48136.0
2021-12-23 11:50:00,250.23,250.77,250.16,250.75,8830.0,233.8456,234.3502,233.7802,234.3316,8830.0
2021-12-23 12:00:00,250.69,250.87,250.5,250.54,12631.0,234.2755,234.4437,234.0979,234.1353,12631.0
2021-12-23 12:10:00,250.53,250.53,250.17,250.17,15266.0,234.126,234.126,233.7895,233.7895,15266.0
2021-12-23 12:20:00,250.19,250.25,249.92,250.22,7193.0,233.8082,233.8643,233.5559,233.8363,7193.0
2021-12-23 12:30:00,250.19,250.23,249.9,250.07,19561.0,233.8082,233.8456,233.5372,233.6961,19561.0
2021-12-23 12:40:00,250.1,250.17,249.66,249.7,27973.0,233.7241,233.7895,233.3129,233.3503,27973.0
2021-12-23 12:50:00,249.72,250.16,249.68,250.16,14950.0,233.369,233.7802,233.3316,233.7802,14950.0
2021-12-23 13:00:00,250.12,250.31,249.93,249.93,16324.0,233.7428,233.9204,233.5652,233.5652,16324.0
2021-12-23 13:10:00,249.93,249.93,249.71,249.86,16734.0,233.5652,233.5652,233.3596,233.4998,16734.0
2021-12-23 13:20:00,249.84,250.14,249.83,250.14,15465.0,233.4811,233.7615,233.4718,233.7615,15465.0
2021-12-23 13:30:00,250.13,250.13,249.69,249.7,13489.0,233.7521,233.7521,233.341,233.3503,13489.0
2021-12-23 13:40:00,249.6,249.83,249.59,249.83,7187.0,233.2568,233.4718,233.2475,233.4718,7187.0
2021-12-23 13:50:00,249.83,250.15,249.82,250.09,11141.0,233.4718,233.7708,233.4624,233.7148,11141.0
2021-12-23 14:00:00,250.13,250.44,250.08,250.24,41000.0,233.7521,234.0418,233.7054,233.8549,41000.0
2021-12-23 14:10:00,250.21,250.52,250.09,250.52,35243.0,233.8269,234.1166,233.7148,234.1166,35243.0
2021-12-23 14:20:00,250.46,250.68,250.43,250.6,11931.0,234.0605,234.2661,234.0325,234.1914,11931.0
2021-12-23 14:30:00,250.58,250.77,250.27,250.42,19591.0,234.1727,234.3502,233.883,234.0232,19591.0
2021-12-23 14:40:00,250.41,250.67,250.35,250.63,7206.0,234.0138,234.2568,233.9577,234.2194,7206.0
2021-12-23 14:50:00,250.59,250.86,250.52,250.86,12349.0,234.182,234.4343,234.1166,234.4343,12349.0
2021-12-23 15:00:00,250.82,250.82,250.44,250.64,13338.0,234.397,234.397,234.0418,234.2288,13338.0
2021-12-23 15:10:00,250.61,250.63,250.33,250.44,12371.0,234.2007,234.2194,233.9391,234.0418,12371.0
2021-12-23 15:20:00,250.44,250.5,250.25,250.32,12491.0,234.0418,234.0979,233.8643,233.9297,12491.0
2021-12-23 15:30:00,250.29,250.4,250.11,250.27,24550.0,233.9017,234.0045,233.7335,233.883,24550.0
2021-12-23 15:40:00,250.26,250.77,250.21,250.77,45546.0,233.8736,234.3502,233.8269,234.3502,45546.0
2021-12-23 15:50:00,250.8,250.88,250.08,250.08,222206.0,234.3783,234.453,233.7054,233.7054,222206.0
2021-12-27 09:30:00,251.14,252.81,251.14,252.05,42022.0,234.696,236.2567,234.696,235.5464,42022.0
2021-12-27 09:40:00,252.06,252.34,251.43,252.01,30473.0,235.5558,235.8174,234.967,235.509,30473.0
2021-12-27 09:50:00,251.94,252.25,251.5,251.55,18586.0,235.4436,235.7333,235.0324,235.0792,18586.0
2021-12-27 10:00:00,251.49,252.33,251.49,252.21,18489.0,235.0231,235.8081,235.0231,235.696,18489.0
2021-12-27 10:10:00,252.33,252.35,251.73,251.75,18141.0,235.8081,235.8268,235.2474,235.2661,18141.0
2021-12-27 10:20:00,251.76,251.86,251.37,251.8,9970.0,235.2754,235.3689,234.911,235.3128,9970.0
2021-12-27 10:30:00,251.88,252.17,251.75,252.15,12254.0,235.3876,235.6586,235.2661,235.6399,12254.0
2021-12-27 10:40:00,252.12,252.44,252.12,252.37,21356.0,235.6118,235.9109,235.6118,235.8455,21356.0
2021-12-27 10:50:00,252.28,252.64,252.26,252.58,17143.0,235.7614,236.0978,235.7427,236.0417,17143.0
2021-12-27 11:00:00,252.65,253.33,252.64,253.33,22256.0,236.1071,236.7426,236.0978,236.7426,22256.0
2021-12-27 11:10:00,253.39,253.57,253.24,253.54,17858.0,236.7987,236.9669,236.6585,236.9389,17858.0
2021-12-27 11:20:00,253.44,253.51,253.04,253.16,13081.0,236.8454,236.9108,236.4716,236.5838,13081.0
2021-12-27 11:30:00,253.12,253.23,252.61,252.66,18367.0,236.5464,236.6492,236.0698,236.1165,18367.0
2021-12-27 11:40:00,252.75,253.29,252.73,253.22,10293.0,236.2006,236.7052,236.1819,236.6398,10293.0
2021-12-27 11:50:00,253.32,253.53,253.09,253.14,11899.0,236.7333,236.9295,236.5183,236.5651,11899.0
2021-12-27 12:00:00,253.2,253.52,253.19,253.41,13941.0,236.6211,236.9202,236.6118,236.8174,13941.0
2021-12-27 12:10:00,253.47,253.6,253.3,253.37,29868.0,236.8735,236.9949,236.7146,236.78,29868.0
2021-12-27 12:20:00,253.37,253.53,253.29,253.43,12890.0,236.78,236.9295,236.7052,236.8361,12890.0
2021-12-27 12:30:00,253.43,253.49,252.81,252.99,21176.0,236.8361,236.8921,236.2567,236.4249,21176.0
2021-12-27 12:40:00,252.99,253.02,252.77,252.9,18594.0,236.4249,236.4529,236.2193,236.3408,18594.0
2021-12-27 12:50:00,252.96,253.07,252.53,252.59,26750.0,236.3968,236.4996,235.995,236.0511,26750.0
2021-12-27 13:00:00,252.63,252.76,252.52,252.65,10810.0,236.0885,236.2099,235.9857,236.1071,10810.0
2021-12-27 13:10:00,252.58,252.77,252.43,252.77,13599.0,236.0417,236.2193,235.9015,236.2193,13599.0
2021-12-27 13:20:00,252.76,252.89,252.68,252.74,12937.0,236.2099,236.3314,236.1352,236.1913,12937.0
2021-12-27 13:30:00,252.78,253.06,252.73,252.77,14367.0,236.2286,236.4903,236.1819,236.2193,14367.0
2021-12-27 13:40:00,252.81,252.81,252.5,252.5,15502.0,236.2567,236.2567,235.967,235.967,15502.0
2021-12-27 13:50:00,252.51,252.86,252.51,252.81,8780.0,235.9763,236.3034,235.9763,236.2567,8780.0
2021-12-27 14:00:00,252.86,253.0,252.74,252.96,10942.0,236.3034,236.4342,236.1913,236.3968,10942.0
2021-12-27 14:10:00,253.02,253.27,252.91,253.22,15572.0,236.4529,236.6865,236.3501,236.6398,15572.0
2021-12-27 14:20:00,253.26,253.4,253.18,253.4,13149.0,236.6772,236.808,236.6024,236.808,13149.0
2021-12-27 14:30:00,253.42,253.47,253.33,253.41,12421.0,236.8267,236.8735,236.7426,236.8174,12421.0
2021-12-27 14:40:00,253.39,253.44,252.99,252.99,11974.0,236.7987,236.8454,236.4249,236.4249,11974.0
2021-12-27 14:50:00,253.0,253.0,252.84,252.86,13592.0,236.4342,236.4342,236.2847,236.3034,13592.0
2021-12-27 15:00:00,252.81,252.94,252.73,252.84,16415.0,236.2567,236.3782,236.1819,236.2847,16415.0
2021-12-27 15:10:00,252.83,252.97,252.72,252.95,24213.0,236.2754,236.4062,236.1726,236.3875,24213.0
2021-12-27 15:20:00,252.9,253.18,252.86,253.08,23362.0,236.3408,236.6024,236.3034,236.509,23362.0
2021-12-27 15:30:00,253.16,253.24,253.03,253.21,21437.0,236.5838,236.6585,236.4623,236.6305,21437.0
2021-12-27 15:40:00,253.23,253.56,253.12,253.45,26378.0,236.6492,236.9576,236.5464,236.8548,26378.0
2021-12-27 15:50:00,253.44,253.78,253.27,253.78,76414.0,236.8454,237.1632,236.6865,237.1632,76414.0
2021-12-28 09:30:00,254.0,254.41,252.82,253.0,45048.0,237.3687,237.7519,236.266,236.4342,45048.0
2021-12-28 09:40:00,253.0,254.63,252.94,254.55,28131.0,236.4342,237.9575,236.3782,237.8827,28131.0
2021-12-28 09:50:00,254.67,254.8,253.96,254.48,36571.0,237.9949,238.1164,237.3314,237.8173,36571.0
2021-12-28 10:00:00,254.21,254.47,253.62,253.88,28942.0,237.565,237.808,237.0136,237.2566,28942.0
2021-12-28 10:10:00,253.88,254.27,253.46,253.65,28852.0,237.2566,237.6211,236.8641,237.0417,28852.0
2021-12-28 10:20:00,253.61,254.19,253.49,254.18,13536.0,237.0043,237.5463,236.8921,237.537,13536.0
2021-12-28 10:30:00,254.19,254.3,253.7,253.9,25475.0,237.5463,237.6491,237.0884,237.2753,25475.0
2021-12-28 10:40:00,253.91,254.54,253.74,254.45,20644.0,237.2846,237.8734,237.1258,237.7893,20644.0
2021-12-28 10:50:00,254.47,254.73,254.33,254.37,24547.0,237.808,238.051,237.6771,237.7145,24547.0
2021-12-28 11:00:00,254.45,254.83,254.39,254.62,14634.0,237.7893,238.1444,237.7332,237.9482,14634.0
2021-12-28 11:10:00,254.61,254.89,254.45,254.45,19290.0,237.9388,238.2005,237.7893,237.7893,19290.0
2021-12-28 11:20:00,254.51,254.59,253.96,254.19,15989.0,237.8454,237.9201,237.3314,237.5463,15989.0
2021-12-28 11:30:00,254.31,254.38,254.04,254.34,15964.0,237.6585,237.7239,237.4061,237.6865,15964.0
2021-12-28 11:40:00,254.34,254.51,254.05,254.49,15086.0,237.6865,237.8454,237.4155,237.8267,15086.0
2021-12-28 11:50:00,254.48,254.85,254.48,254.75,11069.0,237.8173,238.1631,237.8173,238.0696,11069.0
2021-12-28 12:00:00,254.76,254.79,254.36,254.41,11122.0,238.079,238.107,237.7052,237.7519,11122.0
2021-12-28 12:10:00,254.45,254.48,254.03,254.03,16808.0,237.7893,237.8173,237.3968,237.3968,16808.0
2021-12-28 12:20:00,254.06,254.1,253.66,253.68,25796.0,237.4248,237.4622,237.051,237.0697,25796.0
2021-12-28 12:30:00,253.71,253.73,253.16,253.34,25306.0,237.0977,237.1164,236.5838,236.752,25306.0
2021-12-28 12:40:00,253.34,253.85,253.3,253.83,15774.0,236.752,237.2286,236.7146,237.2099,15774.0
2021-12-28 12:50:00,253.8,254.39,253.74,254.26,25700.0,237.1818,237.7332,237.1258,237.6117,25700.0
2021-12-28 13:00:00,254.2,254.42,254.14,254.41,27453.0,237.5557,237.7612,237.4996,237.7519,27453.0
2021-12-28 13:10:00,254.41,254.54,254.16,254.29,27010.0,237.7519,237.8734,237.5183,237.6398,27010.0
2021-12-28 13:20:00,254.29,254.55,254.29,254.42,13561.0,237.6398,237.8827,237.6398,237.7612,13561.0
2021-12-28 13:30:00,254.37,254.44,254.21,254.27,8625.0,237.7145,237.7799,237.565,237.6211,8625.0
2021-12-28 13:40:00,254.25,254.53,254.22,254.53,20520.0,237.6024,237.864,237.5743,237.864,20520.0
2021-12-28 13:50:00,254.53,254.85,254.46,254.78,16638.0,237.864,238.1631,237.7986,238.0977,16638.0
2021-12-28 14:00:00,254.78,254.86,254.49,254.63,19174.0,238.0977,238.1724,237.8267,237.9575,19174.0
2021-12-28 14:10:00,254.64,254.64,254.38,254.44,13535.0,237.9668,237.9668,237.7239,237.7799,13535.0
2021-12-28 14:20:00,254.43,254.54,254.27,254.38,8132.0,237.7706,237.8734,237.6211,237.7239,8132.0
2021-12-28 14:30:00,254.27,254.44,254.16,254.32,7763.0,237.6211,237.7799,237.5183,237.6678,7763.0
2021-12-28 14:40:00,254.35,254.46,254.2,254.3,10821.0,237.6958,237.7986,237.5557,237.6491,10821.0
2021-12-28 14:50:00,254.25,254.31,254.08,254.08,8310.0,237.6024,237.6585,237.4435,237.4435,8310.0
2021-12-28 15:00:00,254.13,254.2,253.82,254.2,12305.0,237.4902,237.5557,237.2005,237.5557,12305.0
2021-12-28 15:10:00,254.16,254.18,253.78,253.88,15348.0,237.5183,237.537,237.1632,237.2566,15348.0
2021-12-28 15:20:00,254.01,254.08,253.89,254.05,12577.0,237.3781,237.4435,237.266,237.4155,12577.0
2021-12-28 15:30:00,254.01,254.23,253.77,254.23,13105.0,237.3781,237.5837,237.1538,237.5837,13105.0
2021-12-28 15:40:00,254.25,254.52,254.06,254.44,31144.0,237.6024,237.8547,237.4248,237.7799,31144.0
2021-12-28 15:50:00,254.42,254.42,253.72,254.13,95476.0,237.7612,237.7612,237.1071,237.4902,95476.0
2021-12-29 09:30:00,255.49,256.06,254.96,255.93,45334.0,238.7612,239.2939,238.2659,239.1724,45334.0
2021-12-29 09:40:00,256.05,256.78,255.48,256.38,29570.0,239.2845,239.9667,238.7518,239.5929,29570.0
2021-12-29 09:50:00,256.37,256.72,255.82,256.55,16988.0,239.5836,239.9107,239.0696,239.7518,16988.0
2021-12-29 10:00:00,256.42,256.8,256.31,256.49,46161.0,239.6303,239.9854,239.5275,239.6957,46161.0
2021-12-29 10:10:00,256.57,256.75,256.0,256.59,20391.0,239.7705,239.9387,239.2378,239.7892,20391.0
2021-12-29 10:20:00,256.51,256.84,256.43,256.56,15526.0,239.7144,240.0228,239.6396,239.7611,15526.0
2021-12-29 10:30:00,256.52,256.87,255.87,256.76,24238.0,239.7237,240.0508,239.1163,239.948,24238.0
2021-12-29 10:40:00,256.68,256.79,256.23,256.58,13440.0,239.8733,239.9761,239.4527,239.7798,13440.0
2021-12-29 10:50:00,256.62,256.62,256.3,256.4,13448.0,239.8172,239.8172,239.5182,239.6116,13448.0
2021-12-29 11:00:00,256.39,256.48,256.2,256.38,11021.0,239.6023,239.6864,239.4247,239.5929,11021.0
2021-12-29 11:10:00,256.41,256.53,256.08,256.53,14833.0,239.6209,239.7331,239.3126,239.7331,14833.0
2021-12-29 11:20:00,256.51,256.99,256.5,256.85,17402.0,239.7144,240.163,239.7051,240.0321,17402.0
2021-12-29 11:30:00,256.81,256.95,256.7,256.7,7030.0,239.9948,240.1256,239.892,239.892,7030.0
2021-12-29 11:40:00,256.65,257.06,256.57,256.9,9636.0,239.8452,240.2284,239.7705,240.0789,9636.0
2021-12-29 11:50:00,256.94,257.1,256.85,256.94,7307.0,240.1162,240.2658,240.0321,240.1162,7307.0
2021-12-29 12:00:00,257.0,257.04,256.77,256.83,6855.0,240.1723,240.2097,239.9574,240.0134,6855.0
2021-12-29 12:10:00,256.86,257.04,256.63,256.8,10206.0,240.0415,240.2097,239.8265,239.9854,10206.0
2021-12-29 12:20:00,256.92,256.96,256.63,256.69,14865.0,240.0976,240.1349,239.8265,239.8826,14865.0
2021-12-29 12:30:00,256.79,256.93,256.64,256.92,10274.0,239.9761,240.1069,239.8359,240.0976,10274.0
2021-12-29 12:40:00,256.91,256.93,256.69,256.91,11528.0,240.0882,240.1069,239.8826,240.0882,11528.0
2021-12-29 12:50:00,256.96,257.34,256.95,257.26,14586.0,240.1349,240.4901,240.1256,240.4153,14586.0
2021-12-29 13:00:00,257.31,257.49,257.25,257.39,8240.0,240.462,240.6302,240.4059,240.5368,8240.0
2021-12-29 13:10:00,257.35,257.35,257.1,257.11,9978.0,240.4994,240.4994,240.2658,240.2751,9978.0
2021-12-29 13:20:00,257.11,257.13,256.75,256.81,5940.0,240.2751,240.2938,239.9387,239.9948,5940.0
2021-12-29 13:30:00,256.83,256.96,256.7,256.83,14706.0,240.0134,240.1349,239.892,240.0134,14706.0
2021-12-29 13:40:00,256.78,257.08,256.78,257.07,12000.0,239.9667,240.2471,239.9667,240.2377,12000.0
2021-12-29 13:50:00,257.03,257.31,257.0,257.19,8367.0,240.2004,240.462,240.1723,240.3499,8367.0
2021-12-29 14:00:00,257.15,257.32,257.12,257.16,12914.0,240.3125,240.4714,240.2845,240.3218,12914.0
2021-12-29 14:10:00,257.16,257.29,257.02,257.21,9839.0,240.3218,240.4433,240.191,240.3686,9839.0
2021-12-29 14:20:00,257.25,257.42,257.25,257.35,8349.0,240.4059,240.5648,240.4059,240.4994,8349.0
2021-12-29 14:30:00,257.27,257.41,257.2,257.34,13032.0,240.4246,240.5555,240.3592,240.4901,13032.0
2021-12-29 14:40:00,257.25,257.3,257.15,257.23,8946.0,240.4059,240.4527,240.3125,240.3873,8946.0
2021-12-29 14:50:00,257.27,257.66,257.27,257.48,13352.0,240.4246,240.7891,240.4246,240.6209,13352.0
2021-12-29 15:00:00,257.42,257.7,257.33,257.65,8966.0,240.5648,240.8265,240.4807,240.7798,8966.0
2021-12-29 15:10:00,257.63,258.23,257.61,258.17,29523.0,240.7611,241.3218,240.7424,241.2657,29523.0
2021-12-29 15:20:00,258.11,258.21,257.63,257.69,42412.0,241.2096,241.3031,240.7611,240.8171,42412.0
2021-12-29 15:30:00,257.76,258.33,257.76,258.31,28510.0,240.8826,241.4152,240.8826,241.3965,28510.0
2021-12-29 15:40:00,258.31,258.53,257.96,258.43,59872.0,241.3965,241.6021,241.0695,241.5087,59872.0
2021-12-29 15:50:00,258.45,258.54,257.51,257.6,143764.0,241.5274,241.6115,240.6489,240.733,143764.0
2021-12-30 09:30:00,258.35,259.25,258.21,258.49,70240.0,241.4339,242.275,241.3031,241.5648,70240.0
2021-12-30 09:40:00,258.44,258.94,257.46,258.62,29301.0,241.518,241.9853,240.6022,241.6862,29301.0
2021-12-30 09:50:00,258.53,258.68,257.62,257.66,23006.0,241.6021,241.7423,240.7517,240.7891,23006.0
2021-12-30 10:00:00,257.56,257.84,257.15,257.41,27197.0,240.6956,240.9573,240.3125,240.5555,27197.0
2021-12-30 10:10:00,257.42,257.87,257.07,257.68,37312.0,240.5648,240.9854,240.2377,240.8078,37312.0
2021-12-30 10:20:00,257.61,257.8,257.42,257.65,19153.0,240.7424,240.9199,240.5648,240.7798,19153.0
2021-12-30 10:30:00,257.59,257.59,256.93,257.22,24647.0,240.7237,240.7237,240.1069,240.3779,24647.0
2021-12-30 10:40:00,257.23,257.57,257.14,257.51,21543.0,240.3873,240.705,240.3032,240.6489,21543.0
2021-12-30 10:50:00,257.56,257.57,256.56,256.71,42246.0,240.6956,240.705,239.7611,239.9013,42246.0
2021-12-30 11:00:00,256.71,256.87,256.42,256.71,27817.0,239.9013,240.0508,239.6303,239.9013,27817.0
2021-12-30 11:10:00,256.68,256.87,256.52,256.52,22411.0,239.8733,240.0508,239.7237,239.7237,22411.0
2021-12-30 11:20:00,256.51,256.65,256.3,256.64,26672.0,239.7144,239.8452,239.5182,239.8359,26672.0
2021-12-30 11:30:00,256.7,257.17,256.7,257.05,17346.0,239.892,240.3312,239.892,240.219,17346.0
2021-12-30 11:40:00,257.03,257.08,256.44,256.52,19970.0,240.2004,240.2471,239.649,239.7237,19970.0
2021-12-30 11:50:00,256.48,256.65,256.4,256.63,9341.0,239.6864,239.8452,239.6116,239.8265,9341.0
2021-12-30 12:00:00,256.66,256.82,256.58,256.74,9830.0,239.8546,240.0041,239.7798,239.9293,9830.0
2021-12-30 12:10:00,256.73,256.92,256.64,256.8,11133.0,239.92,240.0976,239.8359,239.9854,11133.0
2021-12-30 12:20:00,256.75,257.23,256.75,257.12,17632.0,239.9387,240.3873,239.9387,240.2845,17632.0
2021-12-30 12:30:00,257.11,257.16,256.91,257.11,9626.0,240.2751,240.3218,240.0882,240.2751,9626.0
2021-12-30 12:40:00,257.13,257.37,257.03,257.18,14683.0,240.2938,240.5181,240.2004,240.3405,14683.0
2021-12-30 12:50:00,257.18,257.2,256.96,257.12,11031.0,240.3405,240.3592,240.1349,240.2845,11031.0
2021-12-30 13:00:00,257.13,257.43,257.11,257.34,10203.0,240.2938,240.5742,240.2751,240.4901,10203.0
2021-12-30 13:10:00,257.23,257.23,257.02,257.08,9815.0,240.3873,240.3873,240.191,240.2471,9815.0
2021-12-30 13:20:00,257.12,257.2,256.9,257.07,13802.0,240.2845,240.3592,240.0789,240.2377,13802.0
2021-12-30 13:30:00,257.09,257.2,256.98,257.19,9571.0,240.2564,240.3592,240.1536,240.3499,9571.0
2021-12-30 13:40:00,257.22,257.42,257.16,257.41,14034.0,240.3779,240.5648,240.3218,240.5555,14034.0
2021-12-30 13:50:00,257.43,257.49,257.24,257.29,8523.0,240.5742,240.6302,240.3966,240.4433,8523.0
2021-12-30 14:00:00,257.25,257.25,256.84,256.97,13980.0,240.4059,240.4059,240.0228,240.1443,13980.0
2021-12-30 14:10:00,256.93,256.96,256.73,256.81,12184.0,240.1069,240.1349,239.92,239.9948,12184.0
2021-12-30 14:20:00,256.74,256.84,256.52,256.8,24671.0,239.9293,240.0228,239.7237,239.9854,24671.0
2021-12-30 14:30:00,256.78,257.03,256.77,256.96,10294.0,239.9667,240.2004,239.9574,240.1349,10294.0
2021-12-30 14:40:00,256.97,257.06,256.83,256.85,10169.0,240.1443,240.2284,240.0134,240.0321,10169.0
2021-12-30 14:50:00,256.84,256.89,256.64,256.87,8154.0,240.0228,240.0695,239.8359,240.0508,8154.0
2021-12-30 15:00:00,256.9,257.09,256.79,257.02,13526.0,240.0789,240.2564,239.9761,240.191,13526.0
2021-12-30 15:10:00,257.03,257.13,256.92,257.09,12684.0,240.2004,240.2938,240.0976,240.2564,12684.0
2021-12-30 15:20:00,257.09,257.16,256.9,256.91,14553.0,240.2564,240.3218,240.0789,240.0882,14553.0
2021-12-30 15:30:00,256.88,257.09,256.69,257.09,18061.0,240.0602,240.2564,239.8826,240.2564,18061.0
2021-12-30 15:40:00,257.07,257.08,256.7,256.93,29471.0,240.2377,240.2471,239.892,240.1069,29471.0
2021-12-30 15:50:00,256.9,256.9,256.06,256.4,109622.0,240.0789,240.0789,239.2939,239.6116,109622.0
2021-12-31 09:30:00,256.15,257.64,256.15,257.31,54183.0,239.378,240.7704,239.378,240.462,54183.0
2021-12-31 09:40:00,257.16,257.81,255.85,256.55,25744.0,240.3218,240.9293,239.0976,239.7518,25744.0
2021-12-31 09:50:00,256.59,257.01,256.32,256.68,23980.0,239.7892,240.1817,239.5368,239.8733,23980.0
2021-12-31 10:00:00,256.67,257.12,256.04,256.98,22185.0,239.8639,240.2845,239.2752,240.1536,22185.0
2021-12-31 10:10:00,257.03,257.34,257.03,257.31,10582.0,240.2004,240.4901,240.2004,240.462,10582.0
2021-12-31 10:20:00,257.2,257.45,256.94,257.38,10850.0,240.3592,240.5929,240.1162,240.5274,10850.0
2021-12-31 10:30:00,257.28,257.47,257.03,257.42,14802.0,240.434,240.6115,240.2004,240.5648,14802.0
2021-12-31 10:40:00,257.43,257.7,257.37,257.6,16950.0,240.5742,240.8265,240.5181,240.733,16950.0
2021-12-31 10:50:00,257.63,257.9,257.52,257.74,15896.0,240.7611,241.0134,240.6583,240.8639,15896.0
2021-12-31 11:00:00,257.85,258.1,257.64,258.01,18406.0,240.9667,241.2003,240.7704,241.1162,18406.0
2021-12-31 11:10:00,258.03,258.33,257.78,258.2,19424.0,241.1349,241.4152,240.9012,241.2937,19424.0
2021-12-31 11:20:00,258.17,258.41,258.06,258.11,9567.0,241.2657,241.49,241.1629,241.2096,9567.0
2021-12-31 11:30:00,257.99,258.28,257.92,258.21,15810.0,241.0975,241.3685,241.0321,241.3031,15810.0
2021-12-31 11:40:00,258.13,258.22,257.99,258.11,10923.0,241.2283,241.3124,241.0975,241.2096,10923.0
2021-12-31 11:50:00,258.03,258.08,257.49,257.49,12609.0,241.1349,241.1816,240.6302,240.6302,12609.0
2021-12-31 12:00:00,257.49,257.55,257.38,257.54,8352.0,240.6302,240.6863,240.5274,240.677,8352.0
2021-12-31 12:10:00,257.56,257.73,257.25,257.3,9162.0,240.6956,240.8545,240.4059,240.4527,9162.0
2021-12-31 12:20:00,257.34,257.78,257.3,257.64,6680.0,240.4901,240.9012,240.4527,240.7704,6680.0
2021-12-31 12:30:00,257.64,257.99,257.61,257.87,8111.0,240.7704,241.0975,240.7424,240.9854,8111.0
2021-12-31 12:40:00,257.92,257.96,257.79,257.87,5517.0,241.0321,241.0695,240.9106,240.9854,5517.0
2021-12-31 12:50:00,257.86,258.38,257.85,258.34,6485.0,240.976,241.462,240.9667,241.4246,6485.0
2021-12-31 13:00:00,258.29,258.62,258.25,258.56,12261.0,241.3779,241.6862,241.3405,241.6302,12261.0
2021-12-31 13:10:00,258.52,258.68,258.49,258.58,6673.0,241.5928,241.7423,241.5648,241.6489,6673.0
2021-12-31 13:20:00,258.65,258.87,258.61,258.87,12299.0,241.7143,241.9199,241.6769,241.9199,12299.0
2021-12-31 13:30:00,258.81,258.88,258.54,258.75,9123.0,241.8638,241.9292,241.6115,241.8077,9123.0
2021-12-31 13:40:00,258.66,258.76,258.59,258.62,6220.0,241.7236,241.8171,241.6582,241.6862,6220.0
2021-12-31 13:50:00,258.58,258.9,258.43,258.9,13760.0,241.6489,241.9479,241.5087,241.9479,13760.0
2021-12-31 14:00:00,258.92,259.05,258.81,258.98,12443.0,241.9666,242.0881,241.8638,242.0227,12443.0
2021-12-31 14:10:00,258.89,259.0,258.34,258.57,12800.0,241.9386,242.0414,241.4246,241.6395,12800.0
2021-12-31 14:20:00,258.52,258.93,258.43,258.93,12254.0,241.5928,241.9759,241.5087,241.9759,12254.0
2021-12-31 14:30:00,258.84,259.05,258.83,259.05,8909.0,241.8918,242.0881,241.8825,242.0881,8909.0
2021-12-31 14:40:00,258.94,259.13,258.9,259.01,11180.0,241.9853,242.1629,241.9479,242.0507,11180.0
2021-12-31 14:50:00,259.03,259.06,258.74,258.87,9086.0,242.0694,242.0974,241.7984,241.9199,9086.0
2021-12-31 15:00:00,258.9,259.1,258.87,259.01,14507.0,241.9479,242.1348,241.9199,242.0507,14507.0
2021-12-31 15:10:00,259.05,259.15,258.89,259.15,13209.0,242.0881,242.1815,241.9386,242.1815,13209.0
2021-12-31 15:20:00,259.16,259.44,259.05,259.37,25450.0,242.1909,242.4526,242.0881,242.3871,25450.0
2021-12-31 15:30:00,259.4,259.53,259.2,259.53,23582.0,242.4152,242.5367,242.2283,242.5367,23582.0
2021-12-31 15:40:00,259.55,259.77,259.46,259.46,31811.0,242.5553,242.7609,242.4712,242.4712,31811.0
2021-12-31 15:50:00,259.42,259.46,258.25,258.51,250186.0,242.4339,242.4712,241.3405,241.5834,250186.0
2022-01-03 09:30:00,259.2,260.2,258.68,259.11,117647.0,242.2283,243.1628,241.7423,242.1442,117647.0
2022-01-03 09:40:00,258.84,259.22,257.23,257.53,64847.0,241.8918,242.247,240.3873,240.6676,64847.0
2022-01-03 09:50:00,257.44,257.62,256.68,257.19,58943.0,240.5835,240.7517,239.8733,240.3499,58943.0
2022-01-03 10:00:00,257.05,257.66,256.28,256.77,67300.0,240.219,240.7891,239.4995,239.9574,67300.0
2022-01-03 10:10:00,256.78,257.78,256.7,257.2,57014.0,239.9667,240.9012,239.892,240.3592,57014.0
2022-01-03 10:20:00,257.23,257.31,256.34,256.82,65892.0,240.3873,240.462,239.5555,240.0041,65892.0
2022-01-03 10:30:00,256.71,256.82,255.18,255.85,76437.0,239.9013,240.0041,238.4715,239.0976,76437.0
2022-01-03 10:40:00,255.83,256.37,255.35,256.37,51172.0,239.0789,239.5836,238.6304,239.5836,51172.0
2022-01-03 10:50:00,256.37,256.37,255.37,255.45,34544.0,239.5836,239.5836,238.649,238.7238,34544.0
2022-01-03 11:00:00,255.48,255.48,253.85,254.01,50542.0,238.7518,238.7518,237.2286,237.3781,50542.0
2022-01-03 11:10:00,253.95,254.14,253.07,254.09,78955.0,237.322,237.4996,236.4996,237.4529,78955.0
2022-01-03 11:20:00,254.15,254.6,253.64,253.71,57136.0,237.5089,237.9295,237.0323,237.0977,57136.0
2022-01-03 11:30:00,253.7,254.09,253.57,253.96,75855.0,237.0884,237.4529,236.9669,237.3314,75855.0
2022-01-03 11:40:00,254.06,254.99,254.04,254.46,34336.0,237.4248,238.2939,237.4061,237.7986,34336.0
2022-01-03 11:50:00,254.51,254.78,254.24,254.76,44384.0,237.8454,238.0977,237.593,238.079,44384.0
2022-01-03 12:00:00,254.74,254.75,253.93,254.46,45097.0,238.0603,238.0696,237.3033,237.7986,45097.0
2022-01-03 12:10:00,254.54,254.57,254.03,254.47,23650.0,237.8734,237.9014,237.3968,237.808,23650.0
2022-01-03 12:20:00,254.43,254.93,254.4,254.79,44761.0,237.7706,238.2379,237.7426,238.107,44761.0
2022-01-03 12:30:00,254.82,254.82,254.16,254.42,40721.0,238.1351,238.1351,237.5183,237.7612,40721.0
2022-01-03 12:40:00,254.33,254.68,254.08,254.65,41097.0,237.6771,238.0042,237.4435,237.9762,41097.0
2022-01-03 12:50:00,254.69,254.71,254.0,254.05,26919.0,238.0136,238.0323,237.3687,237.4155,26919.0
2022-01-03 13:00:00,254.06,254.2,253.92,254.16,38377.0,237.4248,237.5557,237.294,237.5183,38377.0
2022-01-03 13:10:00,254.21,254.8,254.04,254.68,50850.0,237.565,238.1164,237.4061,238.0042,50850.0
2022-01-03 13:20:00,254.64,254.84,254.58,254.59,48865.0,237.9668,238.1537,237.9108,237.9201,48865.0
2022-01-03 13:30:00,254.65,254.73,254.34,254.73,26485.0,237.9762,238.051,237.6865,238.051,26485.0
2022-01-03 13:40:00,254.7,254.9,254.45,254.9,32783.0,238.0229,238.2098,237.7893,238.2098,32783.0
2022-01-03 13:50:00,254.91,255.49,254.9,255.49,29067.0,238.2192,238.7612,238.2098,238.7612,29067.0
2022-01-03 14:00:00,255.45,255.86,255.45,255.72,35523.0,238.7238,239.107,238.7238,238.9761,35523.0
2022-01-03 14:10:00,255.69,256.04,255.56,255.95,30677.0,238.9481,239.2752,238.8266,239.1911,30677.0
2022-01-03 14:20:00,255.95,255.97,255.74,255.82,18481.0,239.1911,239.2098,238.9948,239.0696,18481.0
2022-01-03 14:30:00,255.86,255.96,255.69,255.87,32098.0,239.107,239.2004,238.9481,239.1163,32098.0
2022-01-03 14:40:00,255.92,256.17,255.87,255.9,19168.0,239.163,239.3967,239.1163,239.1443,19168.0
2022-01-03 14:50:00,255.93,255.98,255.62,255.66,31341.0,239.1724,239.2191,238.8827,238.9201,31341.0
2022-01-03 15:00:00,255.68,255.72,255.16,255.18,26893.0,238.9387,238.9761,238.4528,238.4715,26893.0
2022-01-03 15:10:00,255.1,255.15,254.51,254.73,48473.0,238.3967,238.4435,237.8454,238.051,48473.0
2022-01-03 15:20:00,254.78,255.06,254.73,255.06,25975.0,238.0977,238.3593,238.051,238.3593,25975.0
2022-01-03 15:30:00,255.09,255.65,254.84,255.51,44148.0,238.3874,238.9107,238.1537,238.7799,44148.0
2022-01-03 15:40:00,255.55,255.63,255.19,255.51,99720.0,238.8173,238.892,238.4808,238.7799,99720.0
2022-01-03 15:50:00,255.44,255.58,254.97,255.55,153123.0,238.7145,238.8453,238.2752,238.8173,153123.0
2022-01-04 09:30:00,255.64,257.84,255.59,257.08,100504.0,238.9014,240.9573,238.8546,240.2471,100504.0
2022-01-04 09:40:00,257.0,258.08,256.73,256.93,78287.0,240.1723,241.1816,239.92,240.1069,78287.0
2022-01-04 09:50:00,256.91,258.12,256.65,257.4,51776.0,240.0882,241.219,239.8452,240.5461,51776.0
2022-01-04 10:00:00,257.27,258.0,257.02,257.85,41699.0,240.4246,241.1068,240.191,240.9667,41699.0
2022-01-04 10:10:00,257.85,258.11,257.5,258.0,72171.0,240.9667,241.2096,240.6396,241.1068,72171.0
2022-01-04 10:20:00,258.0,258.93,257.63,258.93,85579.0,241.1068,241.9759,240.7611,241.9759,85579.0
2022-01-04 10:30:00,258.89,259.75,258.81,259.55,63911.0,241.9386,242.7423,241.8638,242.5553,63911.0
2022-01-04 10:40:00,259.53,259.64,258.83,259.02,30968.0,242.5367,242.6395,241.8825,242.0601,30968.0
2022-01-04 10:50:00,259.05,259.54,258.98,259.51,38137.0,242.0881,242.546,242.0227,242.518,38137.0
2022-01-04 11:00:00,259.43,260.27,259.07,259.9,93438.0,242.4432,243.2282,242.1068,242.8824,93438.0
2022-01-04 11:10:00,259.86,260.33,259.49,259.77,61762.0,242.8451,243.2843,242.4993,242.7609,61762.0
2022-01-04 11:20:00,259.69,260.3,259.55,260.15,60117.0,242.6862,243.2562,242.5553,243.1161,60117.0
2022-01-04 11:30:00,260.17,260.21,259.5,259.6,47953.0,243.1348,243.1721,242.5086,242.6021,47953.0
2022-01-04 11:40:00,259.5,260.13,259.22,259.85,34985.0,242.5086,243.0974,242.247,242.8357,34985.0
2022-01-04 11:50:00,259.89,260.1,259.64,259.94,21201.0,242.8731,243.0693,242.6395,242.9198,21201.0
2022-01-04 12:00:00,259.94,260.16,259.75,259.95,31361.0,242.9198,243.1254,242.7423,242.9292,31361.0
2022-01-04 12:10:00,260.02,260.25,259.67,259.79,37319.0,242.9946,243.2095,242.6675,242.7796,37319.0
2022-01-04 12:20:00,259.81,259.89,259.63,259.68,20138.0,242.7983,242.8731,242.6301,242.6768,20138.0
2022-01-04 12:30:00,259.67,259.77,259.28,259.29,36569.0,242.6675,242.7609,242.303,242.3124,36569.0
2022-01-04 12:40:00,259.29,259.54,259.04,259.11,22596.0,242.3124,242.546,242.0787,242.1442,22596.0
2022-01-04 12:50:00,259.13,259.17,258.88,258.97,19356.0,242.1629,242.2002,241.9292,242.0133,19356.0
2022-01-04 13:00:00,258.94,259.24,258.91,259.1,20638.0,241.9853,242.2656,241.9573,242.1348,20638.0
2022-01-04 13:10:00,259.04,259.5,259.03,259.38,30800.0,242.0787,242.5086,242.0694,242.3965,30800.0
2022-01-04 13:20:00,259.38,259.58,259.16,259.37,23247.0,242.3965,242.5834,242.1909,242.3871,23247.0
2022-01-04 13:30:00,259.34,259.34,258.76,258.94,53205.0,242.3591,242.3591,241.8171,241.9853,53205.0
2022-01-04 13:40:00,258.9,259.06,258.74,258.94,21227.0,241.9479,242.0974,241.7984,241.9853,21227.0
2022-01-04 13:50:00,258.92,258.94,258.57,258.6,27663.0,241.9666,241.9853,241.6395,241.6676,27663.0
2022-01-04 14:00:00,258.58,259.12,258.58,258.99,15811.0,241.6489,242.1535,241.6489,242.032,15811.0
2022-01-04 14:10:00,258.93,259.61,258.84,259.22,42185.0,241.9759,242.6114,241.8918,242.247,42185.0
2022-01-04 14:20:00,259.19,259.44,259.19,259.29,16889.0,242.2189,242.4526,242.2189,242.3124,16889.0
2022-01-04 14:30:00,259.33,259.61,259.0,259.14,29199.0,242.3498,242.6114,242.0414,242.1722,29199.0
2022-01-04 14:40:00,259.15,259.35,259.1,259.32,21556.0,242.1815,242.3684,242.1348,242.3404,21556.0
2022-01-04 14:50:00,259.41,259.43,258.9,259.06,37383.0,242.4245,242.4432,241.9479,242.0974,37383.0
2022-01-04 15:00:00,259.01,259.34,259.0,259.21,15589.0,242.0507,242.3591,242.0414,242.2376,15589.0
2022-01-04 15:10:00,259.21,259.71,259.18,259.7,31129.0,242.2376,242.7049,242.2096,242.6955,31129.0
2022-01-04 15:20:00,259.69,260.11,259.69,260.0,38445.0,242.6862,243.0787,242.6862,242.9759,38445.0
2022-01-04 15:30:00,260.02,260.5,259.94,260.05,53179.0,242.9946,243.4431,242.9198,243.0226,53179.0
2022-01-04 15:40:00,260.04,260.5,259.92,260.5,47173.0,243.0133,243.4431,242.9011,243.4431,47173.0
2022-01-04 15:50:00,260.51,260.83,259.79,259.85,167838.0,243.4525,243.7515,242.7796,242.8357,167838.0
2022-01-05 09:30:00,258.71,259.44,255.71,255.71,136216.0,241.7704,242.4526,238.9668,238.9668,136216.0
2022-01-05 09:40:00,255.65,256.57,255.43,256.09,108134.0,238.9107,239.7705,238.7051,239.3219,108134.0
2022-01-05 09:50:00,255.94,258.2,255.75,257.54,80689.0,239.1817,241.2937,239.0042,240.677,80689.0
2022-01-05 10:00:00,257.44,258.19,257.04,257.41,40825.0,240.5835,241.2844,240.2097,240.5555,40825.0
2022-01-05 10:10:00,257.48,257.91,257.21,257.62,53019.0,240.6209,241.0227,240.3686,240.7517,53019.0
2022-01-05 10:20:00,257.63,259.04,257.62,258.87,53651.0,240.7611,242.0787,240.7517,241.9199,53651.0
2022-01-05 10:30:00,258.76,259.44,258.49,258.8,67388.0,241.8171,242.4526,241.5648,241.8545,67388.0
2022-01-05 10:40:00,258.77,258.9,258.29,258.61,62177.0,241.8264,241.9479,241.3779,241.6769,62177.0
2022-01-05 10:50:00,258.56,258.73,258.33,258.67,46302.0,241.6302,241.789,241.4152,241.733,46302.0
2022-01-05 11:00:00,258.72,258.75,258.29,258.49,51403.0,241.7797,241.8077,241.3779,241.5648,51403.0
2022-01-05 11:10:00,258.45,258.66,258.2,258.45,71850.0,241.5274,241.7236,241.2937,241.5274,71850.0
2022-01-05 11:20:00,258.45,258.54,258.09,258.44,37064.0,241.5274,241.6115,241.1909,241.518,37064.0
2022-01-05 11:30:00,258.36,258.55,258.19,258.45,34887.0,241.4433,241.6208,241.2844,241.5274,34887.0
2022-01-05 11:40:00,258.44,258.46,257.3,257.34,35352.0,241.518,241.5367,240.4527,240.4901,35352.0
2022-01-05 11:50:00,257.35,257.83,257.23,257.83,36247.0,240.4994,240.948,240.3873,240.948,36247.0
2022-01-05 12:00:00,257.81,257.92,257.65,257.88,16341.0,240.9293,241.0321,240.7798,240.9947,16341.0
2022-01-05 12:10:00,257.9,258.09,257.71,257.94,38947.0,241.0134,241.1909,240.8358,241.0508,38947.0
2022-01-05 12:20:00,257.9,258.06,257.7,257.81,41313.0,241.0134,241.1629,240.8265,240.9293,41313.0
2022-01-05 12:30:00,257.85,258.06,257.51,257.86,30347.0,240.9667,241.1629,240.6489,240.976,30347.0
2022-01-05 12:40:00,257.91,258.19,257.84,257.94,40839.0,241.0227,241.2844,240.9573,241.0508,40839.0
2022-01-05 12:50:00,257.94,258.36,257.85,258.32,41273.0,241.0508,241.4433,240.9667,241.4059,41273.0
2022-01-05 13:00:00,258.3,258.62,258.11,258.39,42616.0,241.3872,241.6862,241.2096,241.4713,42616.0
2022-01-05 13:10:00,258.45,258.45,258.05,258.14,28361.0,241.5274,241.5274,241.1536,241.2377,28361.0
2022-01-05 13:20:00,258.12,258.36,258.05,258.26,23504.0,241.219,241.4433,241.1536,241.3498,23504.0
2022-01-05 13:30:00,258.27,258.54,258.11,258.39,30043.0,241.3592,241.6115,241.2096,241.4713,30043.0
2022-01-05 13:40:00,258.4,258.52,258.24,258.42,21786.0,241.4806,241.5928,241.3311,241.4993,21786.0
2022-01-05 13:50:00,258.45,258.55,258.13,258.22,27023.0,241.5274,241.6208,241.2283,241.3124,27023.0
2022-01-05 14:00:00,258.24,258.58,257.64,257.76,36707.0,241.3311,241.6489,240.7704,240.8826,36707.0
2022-01-05 14:10:00,257.6,257.63,257.02,257.1,33646.0,240.733,240.7611,240.191,240.2658,33646.0
2022-01-05 14:20:00,257.03,257.4,256.83,257.04,46522.0,240.2004,240.5461,240.0134,240.2097,46522.0
2022-01-05 14:30:00,256.94,257.36,256.45,256.58,45048.0,240.1162,240.5087,239.6583,239.7798,45048.0
2022-01-05 14:40:00,256.57,256.57,256.17,256.21,39642.0,239.7705,239.7705,239.3967,239.434,39642.0
2022-01-05 14:50:00,256.18,256.27,255.9,256.17,64058.0,239.406,239.4901,239.1443,239.3967,64058.0
2022-01-05 15:00:00,256.13,256.21,255.58,255.9,70229.0,239.3593,239.434,238.8453,239.1443,70229.0
2022-01-05 15:10:00,255.94,256.17,255.59,256.12,68449.0,239.1817,239.3967,238.8546,239.3499,68449.0
2022-01-05 15:20:00,256.04,256.21,255.81,256.1,57102.0,239.2752,239.434,239.0602,239.3312,57102.0
2022-01-05 15:30:00,256.06,256.31,255.75,255.75,81473.0,239.2939,239.5275,239.0042,239.0042,81473.0
2022-01-05 15:40:00,255.75,256.09,255.35,255.35,113830.0,239.0042,239.3219,238.6304,238.6304,113830.0
2022-01-05 15:50:00,255.27,255.61,254.72,254.74,306610.0,238.5556,238.8733,238.0416,238.0603,306610.0
2022-01-06 09:30:00,257.64,257.75,255.66,256.73,130778.0,240.7704,240.8732,238.9201,239.92,130778.0
2022-01-06 09:40:00,256.74,257.53,255.94,256.22,58536.0,239.9293,240.6676,239.1817,239.4434,58536.0
2022-01-06 09:50:00,256.23,257.39,255.83,255.94,49286.0,239.4527,240.5368,239.0789,239.1817,49286.0
2022-01-06 10:00:00,255.93,256.32,255.0,256.1,79930.0,239.1724,239.5368,238.3033,239.3312,79930.0
2022-01-06 10:10:00,256.1,256.84,255.87,256.15,80506.0,239.3312,240.0228,239.1163,239.378,80506.0
2022-01-06 10:20:00,256.13,256.71,255.73,256.14,32951.0,239.3593,239.9013,238.9855,239.3686,32951.0
2022-01-06 10:30:00,256.19,256.7,255.88,256.59,52367.0,239.4154,239.892,239.1257,239.7892,52367.0
2022-01-06 10:40:00,256.59,257.03,256.5,256.87,52581.0,239.7892,240.2004,239.7051,240.0508,52581.0
2022-01-06 10:50:00,256.88,257.01,256.02,256.1,45666.0,240.0602,240.1817,239.2565,239.3312,45666.0
2022-01-06 11:00:00,256.19,256.35,255.88,256.31,39115.0,239.4154,239.5649,239.1257,239.5275,39115.0
2022-01-06 11:10:00,256.44,257.06,256.27,256.74,76440.0,239.649,240.2284,239.4901,239.9293,76440.0
2022-01-06 11:20:00,256.75,257.22,256.25,257.18,78349.0,239.9387,240.3779,239.4714,240.3405,78349.0
2022-01-06 11:30:00,257.22,257.23,256.51,256.82,31725.0,240.3779,240.3873,239.7144,240.0041,31725.0
2022-01-06 11:40:00,256.82,257.06,256.43,256.55,48057.0,240.0041,240.2284,239.6396,239.7518,48057.0
2022-01-06 11:50:00,256.49,257.16,256.45,257.08,36746.0,239.6957,240.3218,239.6583,240.2471,36746.0
2022-01-06 12:00:00,257.15,257.5,256.83,257.46,49141.0,240.3125,240.6396,240.0134,240.6022,49141.0
2022-01-06 12:10:00,257.36,257.46,256.61,256.68,20802.0,240.5087,240.6022,239.8079,239.8733,20802.0
2022-01-06 12:20:00,256.66,257.36,256.62,257.25,61624.0,239.8546,240.5087,239.8172,240.4059,61624.0
2022-01-06 12:30:00,257.3,257.53,257.05,257.16,51580.0,240.4527,240.6676,240.219,240.3218,51580.0
2022-01-06 12:40:00,257.12,257.82,257.0,257.74,39621.0,240.2845,240.9386,240.1723,240.8639,39621.0
2022-01-06 12:50:00,257.73,257.92,257.57,257.76,41545.0,240.8545,241.0321,240.705,240.8826,41545.0
2022-01-06 13:00:00,257.85,258.0,257.64,258.0,27017.0,240.9667,241.1068,240.7704,241.1068,27017.0
2022-01-06 13:10:00,257.99,258.16,257.5,257.7,31430.0,241.0975,241.2564,240.6396,240.8265,31430.0
2022-01-06 13:20:00,257.7,257.71,257.0,257.12,19863.0,240.8265,240.8358,240.1723,240.2845,19863.0
2022-01-06 13:30:00,257.09,257.24,256.85,257.14,26517.0,240.2564,240.3966,240.0321,240.3032,26517.0
2022-01-06 13:40:00,257.18,257.63,257.1,257.33,26388.0,240.3405,240.7611,240.2658,240.4807,26388.0
2022-01-06 13:50:00,257.33,257.71,257.25,257.68,24820.0,240.4807,240.8358,240.4059,240.8078,24820.0
2022-01-06 14:00:00,257.68,257.94,257.58,257.79,47825.0,240.8078,241.0508,240.7143,240.9106,47825.0
2022-01-06 14:10:00,257.74,257.98,257.32,257.52,40917.0,240.8639,241.0881,240.4714,240.6583,40917.0
2022-01-06 14:20:00,257.55,257.68,257.22,257.41,22918.0,240.6863,240.8078,240.3779,240.5555,22918.0
2022-01-06 14:30:00,257.44,257.64,257.22,257.34,28434.0,240.5835,240.7704,240.3779,240.4901,28434.0
2022-01-06 14:40:00,257.34,257.52,256.93,257.44,27864.0,240.4901,240.6583,240.1069,240.5835,27864.0
2022-01-06 14:50:00,257.44,258.04,257.42,257.95,47149.0,240.5835,241.1442,240.5648,241.0601,47149.0
2022-01-06 15:00:00,257.95,258.25,257.95,258.05,35363.0,241.0601,241.3405,241.0601,241.1536,35363.0
2022-01-06 15:10:00,258.04,258.45,257.75,257.81,50148.0,241.1442,241.5274,240.8732,240.9293,50148.0
2022-01-06 15:20:00,257.79,257.92,257.42,257.91,42558.0,240.9106,241.0321,240.5648,241.0227,42558.0
2022-01-06 15:30:00,257.88,257.95,257.51,257.69,75123.0,240.9947,241.0601,240.6489,240.8171,75123.0
2022-01-06 15:40:00,257.71,257.88,257.51,257.6,80097.0,240.8358,240.9947,240.6489,240.733,80097.0
2022-01-06 15:50:00,257.56,258.03,257.22,257.77,270864.0,240.6956,241.1349,240.3779,240.8919,270864.0
2022-01-07 09:30:00,255.7,257.38,254.36,254.59,120850.0,238.9574,240.5274,237.7052,237.9201,120850.0
2022-01-07 09:40:00,254.55,255.2,253.22,254.98,67663.0,237.8827,238.4902,236.6398,238.2846,67663.0
2022-01-07 09:50:00,254.97,255.53,254.78,255.35,55977.0,238.2752,238.7986,238.0977,238.6304,55977.0
2022-01-07 10:00:00,255.36,255.48,254.47,254.87,43601.0,238.6397,238.7518,237.808,238.1818,43601.0
2022-01-07 10:10:00,254.81,255.31,254.21,254.32,47248.0,238.1257,238.593,237.565,237.6678,47248.0
2022-01-07 10:20:00,254.25,254.82,253.88,254.33,52148.0,237.6024,238.1351,237.2566,237.6771,52148.0
2022-01-07 10:30:00,254.16,254.28,253.69,253.69,50973.0,237.5183,237.6304,237.079,237.079,50973.0
2022-01-07 10:40:00,253.7,254.14,252.69,252.82,81864.0,237.0884,237.4996,236.1445,236.266,81864.0
2022-01-07 10:50:00,252.82,253.05,251.88,252.07,122018.0,236.266,236.481,235.3876,235.5651,122018.0
2022-01-07 11:00:00,252.12,252.62,251.73,252.05,92493.0,235.6118,236.0791,235.2474,235.5464,92493.0
2022-01-07 11:10:00,252.05,252.48,251.14,251.43,133599.0,235.5464,235.9483,234.696,234.967,133599.0
2022-01-07 11:20:00,251.38,251.38,250.71,251.16,191213.0,234.9203,234.9203,234.2942,234.7147,191213.0
2022-01-07 11:30:00,251.15,252.22,251.1,252.01,49977.0,234.7054,235.7053,234.6586,235.509,49977.0
2022-01-07 11:40:00,252.03,252.98,251.78,252.92,63566.0,235.5277,236.4155,235.2941,236.3595,63566.0
2022-01-07 11:50:00,253.04,254.23,253.03,254.21,49599.0,236.4716,237.5837,236.4623,237.565,49599.0
2022-01-07 12:00:00,254.21,254.22,253.24,253.67,35693.0,237.565,237.5743,236.6585,237.0604,35693.0
2022-01-07 12:10:00,253.68,253.91,252.5,252.59,47174.0,237.0697,237.2846,235.967,236.0511,47174.0
2022-01-07 12:20:00,252.61,252.73,252.17,252.4,44114.0,236.0698,236.1819,235.6586,235.8735,44114.0
2022-01-07 12:30:00,252.45,252.67,252.0,252.67,47601.0,235.9202,236.1258,235.4997,236.1258,47601.0
2022-01-07 12:40:00,252.64,253.28,252.64,253.2,33937.0,236.0978,236.6959,236.0978,236.6211,33937.0
2022-01-07 12:50:00,253.16,253.53,253.07,253.37,29156.0,236.5838,236.9295,236.4996,236.78,29156.0
2022-01-07 13:00:00,253.31,253.34,252.78,253.32,25307.0,236.7239,236.752,236.2286,236.7333,25307.0
2022-01-07 13:10:00,253.26,253.3,252.89,252.93,38016.0,236.6772,236.7146,236.3314,236.3688,38016.0
2022-01-07 13:20:00,252.95,253.04,252.19,252.19,25770.0,236.3875,236.4716,235.6773,235.6773,25770.0
2022-01-07 13:30:00,252.18,252.65,252.08,252.35,31040.0,235.6679,236.1071,235.5745,235.8268,31040.0
2022-01-07 13:40:00,252.38,252.45,252.11,252.18,31321.0,235.8548,235.9202,235.6025,235.6679,31321.0
2022-01-07 13:50:00,252.12,252.47,251.81,252.2,45481.0,235.6118,235.9389,235.3221,235.6866,45481.0
2022-01-07 14:00:00,252.2,252.58,252.16,252.26,34951.0,235.6866,236.0417,235.6492,235.7427,34951.0
2022-01-07 14:10:00,252.24,252.48,252.0,252.0,40548.0,235.724,235.9483,235.4997,235.4997,40548.0
2022-01-07 14:20:00,252.0,252.01,251.38,251.5,64848.0,235.4997,235.509,234.9203,235.0324,64848.0
2022-01-07 14:30:00,251.47,251.77,251.4,251.7,87499.0,235.0044,235.2848,234.939,235.2193,87499.0
2022-01-07 14:40:00,251.7,252.33,251.65,252.3,44036.0,235.2193,235.8081,235.1726,235.7801,44036.0
2022-01-07 14:50:00,252.31,252.34,252.04,252.18,26588.0,235.7894,235.8174,235.5371,235.6679,26588.0
2022-01-07 15:00:00,252.22,252.42,252.09,252.14,35184.0,235.7053,235.8922,235.5838,235.6305,35184.0
2022-01-07 15:10:00,252.09,252.09,251.62,251.68,36926.0,235.5838,235.5838,235.1446,235.2007,36926.0
2022-01-07 15:20:00,251.72,251.99,251.43,251.71,55876.0,235.238,235.4904,234.967,235.2287,55876.0
2022-01-07 15:30:00,251.69,251.85,251.39,251.74,61552.0,235.21,235.3595,234.9296,235.2567,61552.0
2022-01-07 15:40:00,251.73,252.0,251.27,251.75,115685.0,235.2474,235.4997,234.8175,235.2661,115685.0
2022-01-07 15:50:00,251.78,251.94,251.0,251.1,395511.0,235.2941,235.4436,234.5652,234.6586,395511.0
2022-01-10 09:30:00,247.89,247.89,245.48,246.36,291720.0,231.6588,231.6588,229.4066,230.229,291720.0
2022-01-10 09:40:00,246.31,246.78,243.59,243.86,187357.0,230.1823,230.6215,227.6404,227.8927,187357.0
2022-01-10 09:50:00,243.93,244.34,242.55,243.59,71566.0,227.9581,228.3413,226.6685,227.6404,71566.0
2022-01-10 10:00:00,243.53,244.32,242.98,243.7,82168.0,227.5843,228.3226,227.0703,227.7432,82168.0
2022-01-10 10:10:00,243.5,243.53,241.38,242.05,95414.0,227.5563,227.5843,225.5751,226.2012,95414.0
2022-01-10 10:20:00,242.08,242.6,241.41,242.58,86064.0,226.2292,226.7152,225.6031,226.6965,86064.0
2022-01-10 10:30:00,242.67,243.7,242.1,242.14,47635.0,226.7806,227.7432,226.2479,226.2853,47635.0
2022-01-10 10:40:00,242.28,242.55,240.56,241.34,234320.0,226.4161,226.6685,224.8088,225.5377,234320.0
2022-01-10 10:50:00,241.33,242.35,241.11,241.43,64510.0,225.5283,226.4816,225.3228,225.6218,64510.0
2022-01-10 11:00:00,241.42,241.74,240.83,241.67,66494.0,225.6125,225.9115,225.0611,225.8461,66494.0
2022-01-10 11:10:00,241.64,242.9,241.6,242.82,69547.0,225.818,226.9955,225.7807,226.9208,69547.0
2022-01-10 11:20:00,242.78,243.04,242.19,242.76,50080.0,226.8834,227.1264,226.332,226.8647,50080.0
2022-01-10 11:30:00,242.76,242.88,241.86,241.92,34944.0,226.8647,226.9769,226.0236,226.0797,34944.0
2022-01-10 11:40:00,241.85,242.9,241.85,242.8,49298.0,226.0143,226.9955,226.0143,226.9021,49298.0
2022-01-10 11:50:00,242.85,242.92,242.28,242.82,42388.0,226.9488,227.0142,226.4161,226.9208,42388.0
2022-01-10 12:00:00,242.82,243.15,242.3,242.4,67046.0,226.9208,227.2292,226.4348,226.5283,67046.0
2022-01-10 12:10:00,242.45,243.09,242.41,242.84,24713.0,226.575,227.1731,226.5376,226.9395,24713.0
2022-01-10 12:20:00,242.82,243.05,242.58,242.6,32220.0,226.9208,227.1357,226.6965,226.7152,32220.0
2022-01-10 12:30:00,242.56,242.7,241.76,242.07,79426.0,226.6778,226.8086,225.9302,226.2199,79426.0
2022-01-10 12:40:00,242.04,242.74,241.84,242.4,70945.0,226.1919,226.846,226.005,226.5283,70945.0
2022-01-10 12:50:00,242.45,243.79,242.44,243.23,34153.0,226.575,227.8273,226.5657,227.3039,34153.0
2022-01-10 13:00:00,243.2,243.32,242.82,243.23,48972.0,227.2759,227.388,226.9208,227.3039,48972.0
2022-01-10 13:10:00,243.26,243.64,243.08,243.63,46116.0,227.332,227.6871,227.1638,227.6777,46116.0
2022-01-10 13:20:00,243.59,244.22,243.52,243.81,69813.0,227.6404,228.2291,227.575,227.846,69813.0
2022-01-10 13:30:00,243.77,243.83,243.13,243.32,19580.0,227.8086,227.8647,227.2105,227.388,19580.0
2022-01-10 13:40:00,243.3,244.02,243.29,243.88,33743.0,227.3694,228.0422,227.36,227.9114,33743.0
2022-01-10 13:50:00,243.91,244.51,243.9,244.39,47891.0,227.9394,228.5001,227.9301,228.388,47891.0
2022-01-10 14:00:00,244.4,245.16,244.31,244.9,29201.0,228.3973,229.1076,228.3132,228.8646,29201.0
2022-01-10 14:10:00,244.9,244.9,244.33,244.8,20477.0,228.8646,228.8646,228.3319,228.7711,20477.0
2022-01-10 14:20:00,244.78,244.84,244.42,244.7,33881.0,228.7525,228.8085,228.416,228.6777,33881.0
2022-01-10 14:30:00,244.72,244.89,244.39,244.69,28128.0,228.6964,228.8552,228.388,228.6683,28128.0
2022-01-10 14:40:00,244.71,245.11,244.61,244.84,39550.0,228.687,229.0608,228.5936,228.8085,39550.0
2022-01-10 14:50:00,244.87,244.88,244.33,244.88,22339.0,228.8366,228.8459,228.3319,228.8459,22339.0
2022-01-10 15:00:00,244.93,245.23,243.99,244.27,32789.0,228.8926,229.173,228.0142,228.2758,32789.0
2022-01-10 15:10:00,244.36,244.66,243.94,244.32,32156.0,228.36,228.6403,227.9675,228.3226,32156.0
2022-01-10 15:20:00,244.36,244.99,244.08,244.86,82929.0,228.36,228.9487,228.0983,228.8272,82929.0
2022-01-10 15:30:00,244.81,245.5,244.78,245.4,96309.0,228.7805,229.4253,228.7525,229.3319,96309.0
2022-01-10 15:40:00,245.36,246.51,245.36,246.44,196209.0,229.2945,230.3692,229.2945,230.3038,196209.0
2022-01-10 15:50:00,246.4,248.1,246.35,247.51,690827.0,230.2664,231.8551,230.2197,231.3037,690827.0
2022-01-11 09:30:00,247.91,248.39,245.27,246.06,151912.0,231.6775,232.1261,229.2104,229.9486,151912.0
2022-01-11 09:40:00,245.81,246.82,244.67,245.64,82242.0,229.715,230.6589,228.6497,229.5561,82242.0
2022-01-11 09:50:00,245.61,246.53,245.23,246.15,59320.0,229.5281,230.3879,229.173,230.0327,59320.0
2022-01-11 10:00:00,246.14,247.24,246.02,246.82,55643.0,230.0234,231.0514,229.9113,230.6589,55643.0
2022-01-11 10:10:00,246.57,246.96,246.12,246.82,35574.0,230.4252,230.7897,230.0047,230.6589,35574.0
2022-01-11 10:20:00,246.74,246.97,246.26,246.34,46331.0,230.5841,230.7991,230.1355,230.2103,46331.0
2022-01-11 10:30:00,246.34,247.0,246.17,247.0,37847.0,230.2103,230.8271,230.0514,230.8271,37847.0
2022-01-11 10:40:00,247.03,247.24,246.04,246.24,44008.0,230.8551,231.0514,229.9299,230.1169,44008.0
2022-01-11 10:50:00,246.19,246.59,245.93,246.16,31349.0,230.0701,230.4439,229.8272,230.0421,31349.0
2022-01-11 11:00:00,245.95,246.69,245.74,246.21,21626.0,229.8458,230.5374,229.6496,230.0888,21626.0
2022-01-11 11:10:00,246.28,247.52,246.28,247.51,43119.0,230.1542,231.313,230.1542,231.3037,43119.0
2022-01-11 11:20:00,247.49,248.06,247.44,247.75,32353.0,231.285,231.8177,231.2383,231.528,32353.0
2022-01-11 11:30:00,247.76,248.48,247.72,248.34,18923.0,231.5373,232.2102,231.4999,232.0794,18923.0
2022-01-11 11:40:00,248.42,249.14,248.26,248.66,40173.0,232.1541,232.827,232.0046,232.3784,40173.0
2022-01-11 11:50:00,248.68,248.82,248.15,248.32,25926.0,232.3971,232.5279,231.9018,232.0607,25926.0
2022-01-11 12:00:00,248.25,248.29,247.78,247.85,17728.0,231.9952,232.0326,231.556,231.6214,17728.0
2022-01-11 12:10:00,247.91,248.16,247.45,247.71,44441.0,231.6775,231.9111,231.2476,231.4906,44441.0
2022-01-11 12:20:00,247.71,247.94,247.19,247.31,45855.0,231.4906,231.7055,231.0047,231.1168,45855.0
2022-01-11 12:30:00,247.26,247.57,247.13,247.19,34911.0,231.0701,231.3598,230.9486,231.0047,34911.0
2022-01-11 12:40:00,247.18,248.05,247.17,248.05,24590.0,230.9953,231.8083,230.986,231.8083,24590.0
2022-01-11 12:50:00,248.09,248.19,247.76,248.16,18076.0,231.8457,231.9392,231.5373,231.9111,18076.0
2022-01-11 13:00:00,248.09,248.12,247.58,247.64,15490.0,231.8457,231.8738,231.3691,231.4252,15490.0
2022-01-11 13:10:00,247.63,248.04,247.63,248.02,12906.0,231.4158,231.799,231.4158,231.7803,12906.0
2022-01-11 13:20:00,247.96,248.29,247.87,248.14,19364.0,231.7242,232.0326,231.6401,231.8924,19364.0
2022-01-11 13:30:00,248.18,248.31,248.01,248.25,16184.0,231.9298,232.0513,231.771,231.9952,16184.0
2022-01-11 13:40:00,248.22,248.5,248.17,248.34,16049.0,231.9672,232.2289,231.9205,232.0794,16049.0
2022-01-11 13:50:00,248.39,248.79,248.39,248.72,17217.0,232.1261,232.4999,232.1261,232.4345,17217.0
2022-01-11 14:00:00,248.7,248.73,247.99,248.14,22798.0,232.4158,232.4438,231.7523,231.8924,22798.0
2022-01-11 14:10:00,248.09,248.21,247.95,248.1,11274.0,231.8457,231.9579,231.7149,231.8551,11274.0
2022-01-11 14:20:00,248.07,248.27,247.88,248.18,12598.0,231.827,232.0139,231.6495,231.9298,12598.0
2022-01-11 14:30:00,248.13,248.52,248.13,248.52,17969.0,231.8831,232.2476,231.8831,232.2476,17969.0
2022-01-11 14:40:00,248.5,248.89,248.48,248.84,29669.0,232.2289,232.5933,232.2102,232.5466,29669.0
2022-01-11 14:50:00,248.84,249.14,248.78,249.09,42090.0,232.5466,232.827,232.4905,232.7802,42090.0
2022-01-11 15:00:00,249.14,249.73,249.14,249.67,29974.0,232.827,233.3783,232.827,233.3223,29974.0
2022-01-11 15:10:00,249.71,249.88,249.55,249.83,35624.0,233.3596,233.5185,233.2101,233.4718,35624.0
2022-01-11 15:20:00,249.83,249.95,249.61,249.8,42739.0,233.4718,233.5839,233.2662,233.4438,42739.0
2022-01-11 15:30:00,249.78,249.87,249.12,249.19,49877.0,233.4251,233.5092,232.8083,232.8737,49877.0
2022-01-11 15:40:00,249.17,249.86,249.17,249.75,69474.0,232.855,233.4998,232.855,233.397,69474.0
2022-01-11 15:50:00,249.7,249.75,248.94,249.5,242738.0,233.3503,233.397,232.6401,233.1634,242738.0
2022-01-12 09:30:00,251.19,253.04,250.48,253.04,101329.0,234.7427,236.4716,234.0792,236.4716,101329.0
2022-01-12 09:40:00,253.05,253.28,251.93,252.86,48017.0,236.481,236.6959,235.4343,236.3034,48017.0
2022-01-12 09:50:00,252.95,253.92,252.76,252.99,51099.0,236.3875,237.294,236.2099,236.4249,51099.0
2022-01-12 10:00:00,253.09,253.54,252.76,253.53,42038.0,236.5183,236.9389,236.2099,236.9295,42038.0
2022-01-12 10:10:00,253.46,254.71,253.05,254.32,79439.0,236.8641,238.0323,236.481,237.6678,79439.0
2022-01-12 10:20:00,254.38,254.67,254.03,254.36,46121.0,237.7239,237.9949,237.3968,237.7052,46121.0
2022-01-12 10:30:00,254.37,254.37,253.34,253.38,41823.0,237.7145,237.7145,236.752,236.7893,41823.0
2022-01-12 10:40:00,253.38,254.12,252.5,252.5,58222.0,236.7893,237.4809,235.967,235.967,58222.0
2022-01-12 10:50:00,252.43,252.57,251.96,251.97,32920.0,235.9015,236.0324,235.4623,235.4717,32920.0
2022-01-12 11:00:00,252.0,252.06,250.48,251.17,33723.0,235.4997,235.5558,234.0792,234.7241,33723.0
2022-01-12 11:10:00,251.23,251.51,250.83,251.34,39314.0,234.7801,235.0418,234.4063,234.8829,39314.0
2022-01-12 11:20:00,251.23,251.68,250.94,251.58,24483.0,234.7801,235.2007,234.5091,235.1072,24483.0
2022-01-12 11:30:00,251.65,252.35,251.64,252.18,26334.0,235.1726,235.8268,235.1633,235.6679,26334.0
2022-01-12 11:40:00,252.17,252.36,252.0,252.06,16901.0,235.6586,235.8361,235.4997,235.5558,16901.0
2022-01-12 11:50:00,252.09,252.33,251.96,252.1,16745.0,235.5838,235.8081,235.4623,235.5932,16745.0
2022-01-12 12:00:00,252.01,252.22,251.29,251.34,27793.0,235.509,235.7053,234.8362,234.8829,27793.0
2022-01-12 12:10:00,251.39,251.4,250.85,251.09,19717.0,234.9296,234.939,234.425,234.6493,19717.0
2022-01-12 12:20:00,251.09,251.19,250.84,250.84,16581.0,234.6493,234.7427,234.4157,234.4157,16581.0
2022-01-12 12:30:00,250.89,251.01,250.59,250.78,16996.0,234.4624,234.5745,234.182,234.3596,16996.0
2022-01-12 12:40:00,250.81,250.85,250.6,250.85,18392.0,234.3876,234.425,234.1914,234.425,18392.0
2022-01-12 12:50:00,250.81,251.16,250.74,251.16,17596.0,234.3876,234.7147,234.3222,234.7147,17596.0
2022-01-12 13:00:00,251.16,251.34,250.99,251.0,19402.0,234.7147,234.8829,234.5558,234.5652,19402.0
2022-01-12 13:10:00,251.04,251.22,250.82,251.03,12462.0,234.6026,234.7708,234.397,234.5932,12462.0
2022-01-12 13:20:00,251.03,251.09,250.77,250.9,9438.0,234.5932,234.6493,234.3502,234.4717,9438.0
2022-01-12 13:30:00,250.88,251.05,250.62,250.71,18075.0,234.453,234.6119,234.2101,234.2942,18075.0
2022-01-12 13:40:00,250.73,251.14,250.58,250.98,13711.0,234.3129,234.696,234.1727,234.5465,13711.0
2022-01-12 13:50:00,250.88,250.99,250.7,250.78,11949.0,234.453,234.5558,234.2848,234.3596,11949.0
2022-01-12 14:00:00,250.66,250.83,250.52,250.71,25425.0,234.2474,234.4063,234.1166,234.2942,25425.0
2022-01-12 14:10:00,250.7,250.9,250.7,250.87,13694.0,234.2848,234.4717,234.2848,234.4437,13694.0
2022-01-12 14:20:00,250.83,251.11,250.76,250.94,23217.0,234.4063,234.668,234.3409,234.5091,23217.0
2022-01-12 14:30:00,250.87,250.87,250.55,250.63,20022.0,234.4437,234.4437,234.1446,234.2194,20022.0
2022-01-12 14:40:00,250.62,250.7,250.29,250.48,29847.0,234.2101,234.2848,233.9017,234.0792,29847.0
2022-01-12 14:50:00,250.48,250.98,250.47,250.85,16414.0,234.0792,234.5465,234.0699,234.425,16414.0
2022-01-12 15:00:00,250.88,250.9,250.09,250.13,25655.0,234.453,234.4717,233.7148,233.7521,25655.0
2022-01-12 15:10:00,250.16,250.4,250.11,250.4,22279.0,233.7802,234.0045,233.7335,234.0045,22279.0
2022-01-12 15:20:00,250.34,250.54,250.09,250.43,22900.0,233.9484,234.1353,233.7148,234.0325,22900.0
2022-01-12 15:30:00,250.39,250.52,249.94,250.12,47152.0,233.9951,234.1166,233.5746,233.7428,47152.0
2022-01-12 15:40:00,250.07,250.82,250.01,250.67,53257.0,233.6961,234.397,233.64,234.2568,53257.0
2022-01-12 15:50:00,250.69,251.27,250.62,250.79,141306.0,234.2755,234.8175,234.2101,234.3689,141306.0
2022-01-13 09:30:00,253.08,253.31,251.41,251.53,72597.0,236.509,236.7239,234.9483,235.0605,72597.0
2022-01-13 09:40:00,251.58,252.42,250.73,252.31,27713.0,235.1072,235.8922,234.3129,235.7894,27713.0
2022-01-13 09:50:00,252.42,253.03,251.95,252.44,36775.0,235.8922,236.4623,235.453,235.9109,36775.0
2022-01-13 10:00:00,252.28,252.32,251.05,251.83,30516.0,235.7614,235.7988,234.6119,235.3408,30516.0
2022-01-13 10:10:00,251.95,252.6,251.63,252.5,27758.0,235.453,236.0604,235.1539,235.967,27758.0
2022-01-13 10:20:00,252.55,253.0,252.2,252.52,30752.0,236.0137,236.4342,235.6866,235.9857,30752.0
2022-01-13 10:30:00,252.48,252.72,251.82,252.27,38385.0,235.9483,236.1726,235.3315,235.752,38385.0
2022-01-13 10:40:00,252.25,252.69,252.25,252.42,28531.0,235.7333,236.1445,235.7333,235.8922,28531.0
2022-01-13 10:50:00,252.18,252.35,251.25,252.25,21110.0,235.6679,235.8268,234.7988,235.7333,21110.0
2022-01-13 11:00:00,252.25,252.89,252.19,252.89,37015.0,235.7333,236.3314,235.6773,236.3314,37015.0
2022-01-13 11:10:00,252.82,252.82,252.12,252.4,23230.0,236.266,236.266,235.6118,235.8735,23230.0
2022-01-13 11:20:00,252.32,253.55,252.21,253.35,22289.0,235.7988,236.9482,235.696,236.7613,22289.0
2022-01-13 11:30:00,253.38,253.54,252.81,253.43,21978.0,236.7893,236.9389,236.2567,236.8361,21978.0
2022-01-13 11:40:00,253.42,253.75,253.11,253.38,40241.0,236.8267,237.1351,236.537,236.7893,40241.0
2022-01-13 11:50:00,253.25,253.45,252.88,253.31,15805.0,236.6679,236.8548,236.3221,236.7239,15805.0
2022-01-13 12:00:00,253.29,253.31,252.59,252.73,19744.0,236.7052,236.7239,236.0511,236.1819,19744.0
2022-01-13 12:10:00,252.65,252.77,251.71,251.9,32395.0,236.1071,236.2193,235.2287,235.4063,32395.0
2022-01-13 12:20:00,251.92,252.25,251.64,252.06,34730.0,235.4249,235.7333,235.1633,235.5558,34730.0
2022-01-13 12:30:00,251.9,252.3,251.45,252.23,23592.0,235.4063,235.7801,234.9857,235.7146,23592.0
2022-01-13 12:40:00,252.15,252.37,251.69,251.74,18586.0,235.6399,235.8455,235.21,235.2567,18586.0
2022-01-13 12:50:00,251.79,252.34,251.79,252.15,28429.0,235.3035,235.8174,235.3035,235.6399,28429.0
2022-01-13 13:00:00,252.11,252.64,251.87,252.41,30660.0,235.6025,236.0978,235.3782,235.8829,30660.0
2022-01-13 13:10:00,252.45,252.57,252.16,252.34,13226.0,235.9202,236.0324,235.6492,235.8174,13226.0
2022-01-13 13:20:00,252.34,252.48,252.07,252.31,15500.0,235.8174,235.9483,235.5651,235.7894,15500.0
2022-01-13 13:30:00,252.23,252.38,251.94,252.13,22236.0,235.7146,235.8548,235.4436,235.6212,22236.0
2022-01-13 13:40:00,252.17,252.33,251.79,252.31,11779.0,235.6586,235.8081,235.3035,235.7894,11779.0
2022-01-13 13:50:00,252.26,252.59,252.14,252.51,17930.0,235.7427,236.0511,235.6305,235.9763,17930.0
2022-01-13 14:00:00,252.51,252.77,252.3,252.3,16990.0,235.9763,236.2193,235.7801,235.7801,16990.0
2022-01-13 14:10:00,252.49,252.56,252.01,252.09,14776.0,235.9576,236.023,235.509,235.5838,14776.0
2022-01-13 14:20:00,252.03,252.03,251.36,251.38,16638.0,235.5277,235.5277,234.9016,234.9203,16638.0
2022-01-13 14:30:00,251.38,251.49,250.94,250.94,23116.0,234.9203,235.0231,234.5091,234.5091,23116.0
2022-01-13 14:40:00,250.99,251.54,250.87,251.44,28349.0,234.5558,235.0698,234.4437,234.9764,28349.0
2022-01-13 14:50:00,251.4,251.64,251.18,251.26,26843.0,234.939,235.1633,234.7334,234.8082,26843.0
2022-01-13 15:00:00,251.19,251.19,250.58,250.68,31480.0,234.7427,234.7427,234.1727,234.2661,31480.0
2022-01-13 15:10:00,250.68,251.28,250.23,251.14,31487.0,234.2661,234.8268,233.8456,234.696,31487.0
2022-01-13 15:20:00,251.01,251.3,250.85,251.3,27094.0,234.5745,234.8455,234.425,234.8455,27094.0
2022-01-13 15:30:00,251.3,251.37,250.76,250.88,52508.0,234.8455,234.911,234.3409,234.453,52508.0
2022-01-13 15:40:00,250.88,251.22,250.36,250.46,41491.0,234.453,234.7708,233.9671,234.0605,41491.0
2022-01-13 15:50:00,250.4,251.03,250.09,250.76,141923.0,234.0045,234.5932,233.7148,234.3409,141923.0
2022-01-14 09:30:00,247.3,248.7,244.88,245.81,133221.0,231.1074,232.4158,228.8459,229.715,133221.0
2022-01-14 09:40:00,245.96,246.71,245.06,246.28,79937.0,229.8552,230.5561,229.0141,230.1542,79937.0
2022-01-14 09:50:00,246.31,247.5,246.27,247.37,65943.0,230.1823,231.2944,230.1449,231.1729,65943.0
2022-01-14 10:00:00,247.44,247.69,246.65,247.43,43373.0,231.2383,231.4719,230.5,231.2289,43373.0
2022-01-14 10:10:00,247.4,247.59,246.28,246.79,43391.0,231.2009,231.3785,230.1542,230.6308,43391.0
2022-01-14 10:20:00,246.65,246.82,245.68,245.84,44207.0,230.5,230.6589,229.5935,229.743,44207.0
2022-01-14 10:30:00,245.75,245.93,245.07,245.08,50605.0,229.6589,229.8272,229.0235,229.0328,50605.0
2022-01-14 10:40:00,245.08,245.08,244.26,244.63,48774.0,229.0328,229.0328,228.2665,228.6123,48774.0
2022-01-14 10:50:00,244.52,244.7,244.09,244.47,52281.0,228.5095,228.6777,228.1076,228.4627,52281.0
2022-01-14 11:00:00,244.4,244.85,243.48,243.69,67093.0,228.3973,228.8179,227.5376,227.7338,67093.0
2022-01-14 11:10:00,243.63,243.8,242.46,242.59,42886.0,227.6777,227.8366,226.5844,226.7058,42886.0
2022-01-14 11:20:00,242.58,242.98,242.02,242.69,66575.0,226.6965,227.0703,226.1732,226.7993,66575.0
2022-01-14 11:30:00,242.7,243.96,242.43,243.88,30196.0,226.8086,227.9861,226.5563,227.9114,30196.0
2022-01-14 11:40:00,243.83,244.23,243.59,244.08,25907.0,227.8647,228.2385,227.6404,228.0983,25907.0
2022-01-14 11:50:00,244.06,244.08,243.71,243.94,28818.0,228.0796,228.0983,227.7525,227.9675,28818.0
2022-01-14 12:00:00,244.0,244.1,242.9,242.94,24869.0,228.0235,228.117,226.9955,227.0329,24869.0
2022-01-14 12:10:00,242.94,243.44,242.45,243.41,31245.0,227.0329,227.5002,226.575,227.4722,31245.0
2022-01-14 12:20:00,243.45,243.62,243.13,243.5,39191.0,227.5095,227.6684,227.2105,227.5563,39191.0
2022-01-14 12:30:00,243.51,244.08,243.4,243.78,37885.0,227.5656,228.0983,227.4628,227.8179,37885.0
2022-01-14 12:40:00,243.73,243.75,242.48,242.64,38655.0,227.7712,227.7899,226.603,226.7526,38655.0
2022-01-14 12:50:00,242.71,242.84,242.05,242.23,32383.0,226.818,226.9395,226.2012,226.3694,32383.0
2022-01-14 13:00:00,242.18,242.18,241.79,241.79,35349.0,226.3227,226.3227,225.9582,225.9582,35349.0
2022-01-14 13:10:00,241.74,242.37,241.65,242.14,32552.0,225.9115,226.5003,225.8274,226.2853,32552.0
2022-01-14 13:20:00,242.03,242.21,241.47,241.73,20179.0,226.1825,226.3507,225.6592,225.9022,20179.0
2022-01-14 13:30:00,241.78,242.34,241.78,241.99,34474.0,225.9489,226.4722,225.9489,226.1451,34474.0
2022-01-14 13:40:00,241.99,242.53,241.76,242.12,33437.0,226.1451,226.6498,225.9302,226.2666,33437.0
2022-01-14 13:50:00,242.19,242.64,242.14,242.53,23939.0,226.332,226.7526,226.2853,226.6498,23939.0
2022-01-14 14:00:00,242.54,242.87,242.09,242.25,24386.0,226.6591,226.9675,226.2386,226.3881,24386.0
2022-01-14 14:10:00,242.28,242.3,241.83,242.12,30849.0,226.4161,226.4348,225.9956,226.2666,30849.0
2022-01-14 14:20:00,242.1,242.27,241.63,241.63,18712.0,226.2479,226.4068,225.8087,225.8087,18712.0
2022-01-14 14:30:00,241.56,242.51,241.56,242.38,21325.0,225.7433,226.6311,225.7433,226.5096,21325.0
2022-01-14 14:40:00,242.34,242.61,242.03,242.21,18746.0,226.4722,226.7245,226.1825,226.3507,18746.0
2022-01-14 14:50:00,242.25,242.53,242.07,242.07,19691.0,226.3881,226.6498,226.2199,226.2199,19691.0
2022-01-14 15:00:00,242.14,242.43,241.93,242.0,38397.0,226.2853,226.5563,226.0891,226.1545,38397.0
2022-01-14 15:10:00,241.95,242.79,241.95,242.7,27919.0,226.1078,226.8928,226.1078,226.8086,27919.0
2022-01-14 15:20:00,242.7,243.15,242.56,242.72,39076.0,226.8086,227.2292,226.6778,226.8273,39076.0
2022-01-14 15:30:00,242.76,243.07,242.69,243.05,45918.0,226.8647,227.1544,226.7993,227.1357,45918.0
2022-01-14 15:40:00,243.1,243.45,242.86,243.14,81873.0,227.1825,227.5095,226.9582,227.2198,81873.0
2022-01-14 15:50:00,243.14,243.6,243.0,243.41,153081.0,227.2198,227.6497,227.089,227.4722,153081.0
2022-01-18 09:30:00,239.2,239.6,235.53,236.76,164238.0,224.2879,224.663,220.8467,222.0,164238.0
2022-01-18 09:40:00,236.75,236.85,234.27,235.17,107310.0,221.9906,222.0844,219.6653,220.5091,107310.0
2022-01-18 09:50:00,235.02,236.0,234.66,235.38,89889.0,220.3685,221.2874,220.0309,220.7061,89889.0
2022-01-18 10:00:00,235.47,235.87,234.64,235.83,68618.0,220.7904,221.1655,220.0122,221.128,68618.0
2022-01-18 10:10:00,235.71,236.67,235.29,236.08,76142.0,221.0155,221.9156,220.6217,221.3624,76142.0
2022-01-18 10:20:00,236.14,236.52,235.76,236.3,60992.0,221.4187,221.775,221.0624,221.5687,60992.0
2022-01-18 10:30:00,236.25,237.01,235.55,236.21,97507.0,221.5218,222.2344,220.8655,221.4843,97507.0
2022-01-18 10:40:00,236.22,236.4,235.5,235.54,75220.0,221.4937,221.6625,220.8186,220.8561,75220.0
2022-01-18 10:50:00,235.54,236.31,235.51,236.31,36038.0,220.8561,221.5781,220.8279,221.5781,36038.0
2022-01-18 11:00:00,236.31,236.77,236.14,236.5,29880.0,221.5781,222.0094,221.4187,221.7562,29880.0
2022-01-18 11:10:00,236.52,237.64,236.43,237.18,45152.0,221.775,222.8252,221.6906,222.3938,45152.0
2022-01-18 11:20:00,237.23,237.65,236.79,237.28,28843.0,222.4407,222.8345,222.0282,222.4876,28843.0
2022-01-18 11:30:00,237.26,237.3,236.67,237.14,37195.0,222.4689,222.5064,221.9156,222.3563,37195.0
2022-01-18 11:40:00,237.2,237.53,236.92,237.47,49103.0,222.4126,222.722,222.15,222.6658,49103.0
2022-01-18 11:50:00,237.47,237.87,237.06,237.49,57027.0,222.6658,223.0408,222.2813,222.6845,57027.0
2022-01-18 12:00:00,237.44,237.58,236.41,236.8,47980.0,222.6376,222.7689,221.6718,222.0375,47980.0
2022-01-18 12:10:00,236.83,237.1,236.34,236.71,48046.0,222.0657,222.3188,221.6062,221.9531,48046.0
2022-01-18 12:20:00,236.67,236.87,236.21,236.28,50287.0,221.9156,222.1032,221.4843,221.5499,50287.0
2022-01-18 12:30:00,236.32,236.74,236.23,236.5,37945.0,221.5875,221.9813,221.5031,221.7562,37945.0
2022-01-18 12:40:00,236.42,236.8,236.17,236.19,48364.0,221.6812,222.0375,221.4468,221.4656,48364.0
2022-01-18 12:50:00,236.19,236.42,235.95,235.95,24756.0,221.4656,221.6812,221.2405,221.2405,24756.0
2022-01-18 13:00:00,235.97,236.25,235.63,236.19,46946.0,221.2593,221.5218,220.9405,221.4656,46946.0
2022-01-18 13:10:00,236.2,236.93,236.13,236.7,35306.0,221.4749,222.1594,221.4093,221.9438,35306.0
2022-01-18 13:20:00,236.63,236.77,236.35,236.67,22951.0,221.8781,222.0094,221.6156,221.9156,22951.0
2022-01-18 13:30:00,236.72,237.42,236.54,237.36,15870.0,221.9625,222.6189,221.7937,222.5626,15870.0
2022-01-18 13:40:00,237.56,238.25,237.56,237.77,39147.0,222.7501,223.3971,222.7501,222.9471,39147.0
2022-01-18 13:50:00,237.83,238.41,237.82,238.36,16950.0,223.0033,223.5472,222.9939,223.5003,16950.0
2022-01-18 14:00:00,238.39,238.54,238.22,238.44,28712.0,223.5284,223.6691,223.369,223.5753,28712.0
2022-01-18 14:10:00,238.47,238.85,238.46,238.75,43090.0,223.6034,223.9597,223.594,223.866,43090.0
2022-01-18 14:20:00,238.7,238.7,238.06,238.11,23282.0,223.8191,223.8191,223.219,223.2659,23282.0
2022-01-18 14:30:00,238.06,238.84,238.0,238.66,19882.0,223.219,223.9504,223.1627,223.7816,19882.0
2022-01-18 14:40:00,238.71,238.85,238.38,238.83,31077.0,223.8285,223.9597,223.519,223.941,31077.0
2022-01-18 14:50:00,238.83,239.07,238.7,238.73,29023.0,223.941,224.166,223.8191,223.8472,29023.0
2022-01-18 15:00:00,238.77,238.82,238.29,238.37,41802.0,223.8847,223.9316,223.4346,223.5097,41802.0
2022-01-18 15:10:00,238.28,238.67,237.79,237.89,36188.0,223.4253,223.791,222.9658,223.0596,36188.0
2022-01-18 15:20:00,237.86,238.24,237.82,238.18,43221.0,223.0314,223.3878,222.9939,223.3315,43221.0
2022-01-18 15:30:00,238.27,238.68,238.1,238.16,58904.0,223.4159,223.8003,223.2565,223.3127,58904.0
2022-01-18 15:40:00,238.1,238.11,237.45,237.91,97452.0,223.2565,223.2659,222.647,223.0783,97452.0
2022-01-18 15:50:00,237.88,238.48,237.6,238.38,213062.0,223.0502,223.6128,222.7877,223.519,213062.0
2022-01-19 09:30:00,239.63,241.16,239.02,240.87,107039.0,224.6911,226.1257,224.1191,225.8538,107039.0
2022-01-19 09:40:00,240.86,240.94,238.95,239.65,45455.0,225.8444,225.9194,224.0535,224.7099,45455.0
2022-01-19 09:50:00,239.54,240.42,238.83,239.69,37120.0,224.6067,225.4319,223.941,224.7474,37120.0
2022-01-19 10:00:00,239.87,239.87,238.67,238.88,32328.0,224.9161,224.9161,223.791,223.9879,32328.0
2022-01-19 10:10:00,238.88,239.24,238.1,238.41,45501.0,223.9879,224.3254,223.2565,223.5472,45501.0
2022-01-19 10:20:00,238.54,238.73,237.3,237.5,37794.0,223.6691,223.8472,222.5064,222.6939,37794.0
2022-01-19 10:30:00,237.61,238.18,237.2,237.4,32378.0,222.797,223.3315,222.4126,222.6001,32378.0
2022-01-19 10:40:00,237.32,238.11,237.2,237.61,25277.0,222.5251,223.2659,222.4126,222.797,25277.0
2022-01-19 10:50:00,237.7,238.41,237.61,237.78,29720.0,222.8814,223.5472,222.797,222.9564,29720.0
2022-01-19 11:00:00,237.73,238.0,237.19,237.21,32298.0,222.9096,223.1627,222.4032,222.422,32298.0
2022-01-19 11:10:00,237.12,237.13,235.9,236.19,45096.0,222.3376,222.347,221.1936,221.4656,45096.0
2022-01-19 11:20:00,236.38,237.35,236.06,237.26,30643.0,221.6437,222.5532,221.3437,222.4689,30643.0
2022-01-19 11:30:00,237.4,237.63,236.69,237.35,31534.0,222.6001,222.8158,221.9344,222.5532,31534.0
2022-01-19 11:40:00,237.35,237.91,237.09,237.62,23544.0,222.5532,223.0783,222.3095,222.8064,23544.0
2022-01-19 11:50:00,237.46,237.93,237.23,237.65,23501.0,222.6564,223.0971,222.4407,222.8345,23501.0
2022-01-19 12:00:00,237.69,238.22,237.5,238.06,54810.0,222.872,223.369,222.6939,223.219,54810.0
2022-01-19 12:10:00,238.01,238.53,237.94,237.95,26637.0,223.1721,223.6597,223.1065,223.1158,26637.0
2022-01-19 12:20:00,237.96,238.52,237.89,238.25,31743.0,223.1252,223.6503,223.0596,223.3971,31743.0
2022-01-19 12:30:00,238.25,238.29,237.78,237.82,21620.0,223.3971,223.4346,222.9564,222.9939,21620.0
2022-01-19 12:40:00,237.86,238.06,237.44,237.96,31003.0,223.0314,223.219,222.6376,223.1252,31003.0
2022-01-19 12:50:00,237.91,238.17,237.64,237.93,26792.0,223.0783,223.3221,222.8252,223.0971,26792.0
2022-01-19 13:00:00,237.99,238.05,237.5,237.83,22993.0,223.1533,223.2096,222.6939,223.0033,22993.0
2022-01-19 13:10:00,237.87,237.97,237.49,237.68,20549.0,223.0408,223.1346,222.6845,222.8627,20549.0
2022-01-19 13:20:00,237.67,237.67,237.02,237.09,27011.0,222.8533,222.8533,222.2438,222.3095,27011.0
2022-01-19 13:30:00,237.09,237.2,236.86,237.13,22594.0,222.3095,222.4126,222.0938,222.347,22594.0
2022-01-19 13:40:00,237.11,237.33,237.01,237.09,21913.0,222.3282,222.5345,222.2344,222.3095,21913.0
2022-01-19 13:50:00,237.07,237.13,236.7,236.84,32485.0,222.2907,222.347,221.9438,222.075,32485.0
2022-01-19 14:00:00,236.86,237.12,236.21,236.38,31480.0,222.0938,222.3376,221.4843,221.6437,31480.0
2022-01-19 14:10:00,236.4,236.52,235.84,236.23,31772.0,221.6625,221.775,221.1374,221.5031,31772.0
2022-01-19 14:20:00,236.27,236.27,235.74,235.85,30006.0,221.5406,221.5406,221.0436,221.1468,30006.0
2022-01-19 14:30:00,235.85,236.24,235.75,236.15,29272.0,221.1468,221.5124,221.053,221.4281,29272.0
2022-01-19 14:40:00,236.22,236.87,236.17,236.51,25508.0,221.4937,222.1032,221.4468,221.7656,25508.0
2022-01-19 14:50:00,236.46,236.95,236.45,236.78,24005.0,221.7187,222.1782,221.7093,222.0188,24005.0
2022-01-19 15:00:00,236.76,236.93,236.38,236.53,28354.0,222.0,222.1594,221.6437,221.7844,28354.0
2022-01-19 15:10:00,236.5,236.97,236.35,236.44,25132.0,221.7562,222.1969,221.6156,221.7,25132.0
2022-01-19 15:20:00,236.51,236.62,235.82,235.83,37859.0,221.7656,221.8688,221.1186,221.128,37859.0
2022-01-19 15:30:00,235.77,235.91,235.13,235.14,57263.0,221.0717,221.203,220.4716,220.481,57263.0
2022-01-19 15:40:00,235.13,235.85,235.02,235.5,82387.0,220.4716,221.1468,220.3685,220.8186,82387.0
2022-01-19 15:50:00,235.39,235.48,234.27,234.75,343657.0,220.7154,220.7998,219.6653,220.1153,343657.0
2022-01-20 09:30:00,236.27,236.94,234.55,234.8,97112.0,221.5406,222.1688,219.9278,220.1622,97112.0
2022-01-20 09:40:00,234.79,235.97,234.37,235.94,31935.0,220.1528,221.2593,219.759,221.2311,31935.0
2022-01-20 09:50:00,236.04,236.98,235.45,236.8,61180.0,221.3249,222.2063,220.7717,222.0375,61180.0
2022-01-20 10:00:00,236.86,237.59,236.48,237.06,43200.0,222.0938,222.7783,221.7375,222.2813,43200.0
2022-01-20 10:10:00,237.17,237.18,235.57,235.63,28017.0,222.3845,222.3938,220.8842,220.9405,28017.0
2022-01-20 10:20:00,235.81,235.93,235.07,235.25,34587.0,221.1092,221.2218,220.4154,220.5842,34587.0
2022-01-20 10:30:00,235.17,235.82,235.1,235.34,35054.0,220.5091,221.1186,220.4435,220.6685,35054.0
2022-01-20 10:40:00,235.32,235.57,235.24,235.51,34871.0,220.6498,220.8842,220.5748,220.8279,34871.0
2022-01-20 10:50:00,235.51,235.6,234.73,234.89,46583.0,220.8279,220.9123,220.0966,220.2466,46583.0
2022-01-20 11:00:00,234.81,235.29,234.73,234.87,41003.0,220.1716,220.6217,220.0966,220.2278,41003.0
2022-01-20 11:10:00,234.89,234.91,233.96,234.48,65477.0,220.2466,220.2654,219.3746,219.8622,65477.0
2022-01-20 11:20:00,234.5,234.51,233.77,234.12,115794.0,219.8809,219.8903,219.1964,219.5246,115794.0
2022-01-20 11:30:00,234.16,234.27,233.79,234.15,49098.0,219.5621,219.6653,219.2152,219.5527,49098.0
2022-01-20 11:40:00,234.22,234.23,232.56,233.01,95665.0,219.6184,219.6277,218.0619,218.4838,95665.0
2022-01-20 11:50:00,232.98,233.38,232.82,232.88,41083.0,218.4557,218.8307,218.3056,218.3619,41083.0
2022-01-20 12:00:00,232.9,232.95,231.91,231.97,69923.0,218.3807,218.4275,217.4524,217.5086,69923.0
2022-01-20 12:10:00,231.94,232.15,231.57,231.66,92006.0,217.4805,217.6774,217.1336,217.218,92006.0
2022-01-20 12:20:00,231.66,232.28,231.56,232.19,101270.0,217.218,217.7993,217.1242,217.7149,101270.0
2022-01-20 12:30:00,232.18,232.41,231.5,231.61,47679.0,217.7055,217.9212,217.0679,217.1711,47679.0
2022-01-20 12:40:00,231.61,231.85,231.02,231.18,55272.0,217.1711,217.3961,216.6179,216.7679,55272.0
2022-01-20 12:50:00,231.14,231.14,230.62,230.63,87401.0,216.7304,216.7304,216.2428,216.2522,87401.0
2022-01-20 13:00:00,230.61,230.68,229.05,229.19,162549.0,216.2334,216.2991,214.7707,214.9019,162549.0
2022-01-20 13:10:00,229.22,229.76,229.0,229.59,73257.0,214.9301,215.4364,214.7238,215.277,73257.0
2022-01-20 13:20:00,229.58,230.09,229.23,229.36,55958.0,215.2676,215.7458,214.9395,215.0614,55958.0
2022-01-20 13:30:00,229.34,229.59,229.13,229.48,49043.0,215.0426,215.277,214.8457,215.1739,49043.0
2022-01-20 13:40:00,229.56,229.56,228.91,229.12,50175.0,215.2489,215.2489,214.6394,214.8363,50175.0
2022-01-20 13:50:00,229.13,229.2,228.76,229.05,60562.0,214.8457,214.9113,214.4988,214.7707,60562.0
2022-01-20 14:00:00,229.02,230.16,228.63,230.02,67425.0,214.7425,215.8115,214.3769,215.6802,67425.0
2022-01-20 14:10:00,230.14,230.16,228.8,229.72,51543.0,215.7927,215.8115,214.5363,215.3989,51543.0
2022-01-20 14:20:00,229.73,230.32,229.7,229.71,56840.0,215.4083,215.9615,215.3802,215.3895,56840.0
2022-01-20 14:30:00,229.72,229.72,228.52,228.52,69201.0,215.3989,215.3989,214.2737,214.2737,69201.0
2022-01-20 14:40:00,228.54,228.59,227.91,228.26,104113.0,214.2925,214.3394,213.7017,214.0299,104113.0
2022-01-20 14:50:00,228.21,228.39,227.79,227.95,178815.0,213.983,214.1518,213.5892,213.7393,178815.0
2022-01-20 15:00:00,228.02,228.08,226.61,226.81,144972.0,213.8049,213.8611,212.4828,212.6703,144972.0
2022-01-20 15:10:00,226.76,226.95,225.57,226.06,231593.0,212.6234,212.8016,211.5076,211.9671,231593.0
2022-01-20 15:20:00,226.08,226.17,225.1,225.62,133481.0,211.9858,212.0702,211.0669,211.5545,133481.0
2022-01-20 15:30:00,225.62,225.75,224.25,224.78,255578.0,211.5545,211.6764,210.2699,210.7669,255578.0
2022-01-20 15:40:00,224.78,224.85,224.02,224.25,141804.0,210.7669,210.8325,210.0543,210.2699,141804.0
2022-01-20 15:50:00,224.4,224.93,223.34,223.92,495329.0,210.4106,210.9075,209.4166,209.9605,495329.0
2022-01-21 09:30:00,222.89,225.2,221.5,223.96,400836.0,208.9947,211.1607,207.6914,209.998,400836.0
2022-01-21 09:40:00,223.81,225.14,222.56,223.8,112259.0,209.8573,211.1044,208.6853,209.848,112259.0
2022-01-21 09:50:00,223.61,224.39,223.21,224.31,121419.0,209.6698,210.4012,209.2948,210.3262,121419.0
2022-01-21 10:00:00,224.31,225.55,223.98,224.86,74041.0,210.3262,211.4889,210.0167,210.8419,74041.0
2022-01-21 10:10:00,224.78,225.29,223.69,224.63,92423.0,210.7669,211.2451,209.7448,210.6262,92423.0
2022-01-21 10:20:00,224.66,226.33,223.72,225.25,85290.0,210.6544,212.2202,209.773,211.2076,85290.0
2022-01-21 10:30:00,225.34,228.45,225.0,227.26,118976.0,211.292,214.2081,210.9732,213.0923,118976.0
2022-01-21 10:40:00,227.14,227.87,226.91,227.55,75796.0,212.9797,213.6642,212.7641,213.3642,75796.0
2022-01-21 10:50:00,227.74,228.73,227.57,228.09,74991.0,213.5423,214.4706,213.3829,213.8705,74991.0
2022-01-21 11:00:00,228.22,229.85,227.72,229.61,82320.0,213.9924,215.5208,213.5236,215.2958,82320.0
2022-01-21 11:10:00,229.69,229.7,228.46,229.3,78521.0,215.3708,215.3802,214.2175,215.0051,78521.0
2022-01-21 11:20:00,229.29,229.69,228.3,228.74,79624.0,214.9957,215.3708,214.0674,214.48,79624.0
2022-01-21 11:30:00,228.51,228.6,227.18,227.18,80439.0,214.2643,214.3487,213.0173,213.0173,80439.0
2022-01-21 11:40:00,227.18,227.45,226.01,226.6,53054.0,213.0173,213.2704,211.9202,212.4734,53054.0
2022-01-21 11:50:00,226.6,226.99,226.23,226.82,31546.0,212.4734,212.8391,212.1265,212.6797,31546.0
2022-01-21 12:00:00,226.74,226.96,226.11,226.45,33755.0,212.6047,212.811,212.014,212.3328,33755.0
2022-01-21 12:10:00,226.3,226.74,225.87,226.51,34749.0,212.1921,212.6047,211.7889,212.389,34749.0
2022-01-21 12:20:00,226.43,227.17,226.07,226.33,60699.0,212.314,213.0079,211.9765,212.2202,60699.0
2022-01-21 12:30:00,226.33,227.19,226.14,226.24,28356.0,212.2202,213.0266,212.0421,212.1359,28356.0
2022-01-21 12:40:00,226.26,226.6,225.23,225.35,28181.0,212.1546,212.4734,211.1888,211.3013,28181.0
2022-01-21 12:50:00,225.39,226.03,225.04,225.51,29297.0,211.3388,211.9389,211.0107,211.4514,29297.0
2022-01-21 13:00:00,225.41,225.86,225.16,225.53,32324.0,211.3576,211.7795,211.1232,211.4701,32324.0
2022-01-21 13:10:00,225.54,226.76,225.48,226.29,41764.0,211.4795,212.6234,211.4232,212.1827,41764.0
2022-01-21 13:20:00,226.36,226.36,225.6,225.94,26922.0,212.2484,212.2484,211.5358,211.8546,26922.0
2022-01-21 13:30:00,225.86,226.59,225.7,226.38,28329.0,211.7795,212.464,211.6295,212.2671,28329.0
2022-01-21 13:40:00,226.34,226.64,225.96,226.24,26273.0,212.2296,212.5109,211.8733,212.1359,26273.0
2022-01-21 13:50:00,226.24,226.7,225.54,225.68,29893.0,212.1359,212.5672,211.4795,211.6108,29893.0
2022-01-21 14:00:00,225.68,226.28,225.51,226.03,42590.0,211.6108,212.1734,211.4514,211.9389,42590.0
2022-01-21 14:10:00,226.08,226.31,225.71,225.84,33523.0,211.9858,212.2015,211.6389,211.7608,33523.0
2022-01-21 14:20:00,225.87,226.4,225.26,225.43,51478.0,211.7889,212.2859,211.217,211.3764,51478.0
2022-01-21 14:30:00,225.43,226.37,225.14,226.23,46409.0,211.3764,212.2578,211.1044,212.1265,46409.0
2022-01-21 14:40:00,226.29,226.44,225.85,226.23,37650.0,212.1827,212.3234,211.7702,212.1265,37650.0
2022-01-21 14:50:00,226.19,226.19,225.04,225.06,34101.0,212.089,212.089,211.0107,211.0294,34101.0
2022-01-21 15:00:00,225.02,225.39,224.41,224.58,49057.0,210.9919,211.3388,210.4199,210.5793,49057.0
2022-01-21 15:10:00,224.59,225.39,224.3,225.16,71690.0,210.5887,211.3388,210.3168,211.1232,71690.0
2022-01-21 15:20:00,225.16,225.16,223.96,224.52,63451.0,211.1232,211.1232,209.998,210.5231,63451.0
2022-01-21 15:30:00,224.5,225.04,224.28,224.98,105287.0,210.5043,211.0107,210.298,210.9544,105287.0
2022-01-21 15:40:00,225.04,225.7,224.78,225.11,124694.0,211.0107,211.6295,210.7669,211.0763,124694.0
2022-01-21 15:50:00,224.97,225.57,224.03,224.81,368718.0,210.945,211.5076,210.0636,210.795,368718.0
2022-01-24 09:30:00,220.53,222.39,220.34,221.7,169225.0,206.7818,208.5259,206.6037,207.8789,169225.0
2022-01-24 09:40:00,221.7,222.78,221.03,221.83,85922.0,207.8789,208.8916,207.2507,208.0008,85922.0
2022-01-24 09:50:00,222.0,222.43,220.74,220.8,72980.0,208.1602,208.5634,206.9787,207.035,72980.0
2022-01-24 10:00:00,220.98,222.19,220.69,221.19,70784.0,207.2038,208.3383,206.9319,207.4007,70784.0
2022-01-24 10:10:00,221.09,221.5,220.26,220.49,65499.0,207.3069,207.6914,206.5287,206.7443,65499.0
2022-01-24 10:20:00,220.4,223.4,220.2,223.11,87599.0,206.6599,209.4729,206.4724,209.201,87599.0
2022-01-24 10:30:00,223.11,225.11,223.11,224.58,88568.0,209.201,211.0763,209.201,210.5793,88568.0
2022-01-24 10:40:00,224.6,226.38,223.28,224.15,105480.0,210.5981,212.2671,209.3604,210.1761,105480.0
2022-01-24 10:50:00,224.0,225.65,223.83,224.81,35404.0,210.0355,211.5826,209.8761,210.795,35404.0
2022-01-24 11:00:00,224.81,224.9,223.51,223.7,59627.0,210.795,210.8794,209.576,209.7542,59627.0
2022-01-24 11:10:00,223.92,223.92,223.0,223.77,48947.0,209.9605,209.9605,209.0978,209.8198,48947.0
2022-01-24 11:20:00,223.85,224.47,223.28,224.42,38078.0,209.8949,210.4762,209.3604,210.4293,38078.0
2022-01-24 11:30:00,224.24,225.2,223.55,224.11,37314.0,210.2605,211.1607,209.6136,210.1386,37314.0
2022-01-24 11:40:00,224.09,224.22,222.24,222.58,50774.0,210.1199,210.2418,208.3852,208.704,50774.0
2022-01-24 11:50:00,222.38,223.5,222.22,223.47,68804.0,208.5165,209.5667,208.3665,209.5385,68804.0
2022-01-24 12:00:00,223.45,223.58,222.56,222.64,48232.0,209.5198,209.6417,208.6853,208.7603,48232.0
2022-01-24 12:10:00,222.67,222.9,221.2,221.4,44207.0,208.7884,209.0041,207.4101,207.5976,44207.0
2022-01-24 12:20:00,221.47,222.16,220.69,221.54,43045.0,207.6632,208.3102,206.9319,207.7289,43045.0
2022-01-24 12:30:00,221.54,221.75,220.61,221.15,106670.0,207.7289,207.9258,206.8568,207.3632,106670.0
2022-01-24 12:40:00,221.21,222.66,220.81,222.65,46411.0,207.4194,208.779,207.0444,208.7697,46411.0
2022-01-24 12:50:00,222.6,223.73,222.34,223.33,44321.0,208.7228,209.7823,208.479,209.4073,44321.0
2022-01-24 13:00:00,223.28,225.33,223.27,224.96,52608.0,209.3604,211.2826,209.351,210.9357,52608.0
2022-01-24 13:10:00,225.05,226.55,224.92,226.31,41615.0,211.02,212.4265,210.8981,212.2015,41615.0
2022-01-24 13:20:00,226.25,226.39,224.4,224.71,40578.0,212.1452,212.2765,210.4106,210.7012,40578.0
2022-01-24 13:30:00,224.86,226.21,224.49,226.11,46855.0,210.8419,212.1077,210.495,212.014,46855.0
2022-01-24 13:40:00,226.28,227.25,225.15,227.14,53795.0,212.1734,213.0829,211.1138,212.9797,53795.0
2022-01-24 13:50:00,227.03,227.97,226.81,227.87,50732.0,212.8766,213.758,212.6703,213.6642,50732.0
2022-01-24 14:00:00,227.79,229.14,227.79,228.04,62705.0,213.5892,214.8551,213.5892,213.8236,62705.0
2022-01-24 14:10:00,228.25,228.51,226.2,226.24,58690.0,214.0205,214.2643,212.0983,212.1359,58690.0
2022-01-24 14:20:00,226.41,226.69,225.95,226.08,51627.0,212.2953,212.5578,211.8639,211.9858,51627.0
2022-01-24 14:30:00,226.06,226.53,225.45,225.47,38349.0,211.9671,212.4078,211.3951,211.4139,38349.0
2022-01-24 14:40:00,225.5,226.21,225.09,226.21,55624.0,211.442,212.1077,211.0575,212.1077,55624.0
2022-01-24 14:50:00,225.96,227.39,225.63,227.28,35646.0,211.8733,213.2142,211.5639,213.111,35646.0
2022-01-24 15:00:00,227.25,228.67,227.13,227.9,91222.0,213.0829,214.4144,212.9704,213.6924,91222.0
2022-01-24 15:10:00,227.93,229.0,227.86,228.16,54108.0,213.7205,214.7238,213.6549,213.9362,54108.0
2022-01-24 15:20:00,228.19,229.52,228.12,229.13,56571.0,213.9643,215.2114,213.8987,214.8457,56571.0
2022-01-24 15:30:00,229.04,230.72,228.67,230.59,72093.0,214.7613,216.3366,214.4144,216.2147,72093.0
2022-01-24 15:40:00,230.54,231.29,229.41,231.23,80640.0,216.1678,216.871,215.1082,216.8148,80640.0
2022-01-24 15:50:00,231.22,232.71,231.14,232.47,225764.0,216.8054,218.2025,216.7304,217.9775,225764.0
2022-01-25 09:30:00,227.5,227.5,225.66,225.94,127712.0,213.3173,213.3173,211.592,211.8546,127712.0
2022-01-25 09:40:00,226.12,226.87,224.67,225.02,101425.0,212.0233,212.7266,210.6637,210.9919,101425.0
2022-01-25 09:50:00,224.98,226.34,224.51,226.2,70102.0,210.9544,212.2296,210.5137,212.0983,70102.0
2022-01-25 10:00:00,226.09,226.91,224.94,225.62,74947.0,211.9952,212.7641,210.9169,211.5545,74947.0
2022-01-25 10:10:00,225.63,226.82,224.54,226.42,79831.0,211.5639,212.6797,210.5418,212.3046,79831.0
2022-01-25 10:20:00,226.5,228.55,226.16,228.46,60801.0,212.3796,214.3018,212.0608,214.2175,60801.0
2022-01-25 10:30:00,228.47,228.8,227.38,227.99,62728.0,214.2268,214.5363,213.2048,213.7768,62728.0
2022-01-25 10:40:00,228.04,229.85,227.91,229.8,52334.0,213.8236,215.5208,213.7017,215.4739,52334.0
2022-01-25 10:50:00,229.64,230.03,228.32,228.45,78050.0,215.3239,215.6896,214.0862,214.2081,78050.0
2022-01-25 11:00:00,228.4,229.23,227.99,228.2,57790.0,214.1612,214.9395,213.7768,213.9737,57790.0
2022-01-25 11:10:00,228.36,228.74,227.48,228.52,59260.0,214.1237,214.48,213.2986,214.2737,59260.0
2022-01-25 11:20:00,228.75,229.82,228.75,229.42,42972.0,214.4894,215.4927,214.4894,215.1176,42972.0
2022-01-25 11:30:00,229.54,229.56,227.31,227.58,23468.0,215.2301,215.2489,213.1392,213.3923,23468.0
2022-01-25 11:40:00,227.52,228.08,227.29,227.94,18620.0,213.3361,213.8611,213.1204,213.7299,18620.0
2022-01-25 11:50:00,228.1,228.74,227.3,227.31,27694.0,213.8799,214.48,213.1298,213.1392,27694.0
2022-01-25 12:00:00,227.22,228.03,227.02,227.79,23854.0,213.0548,213.8143,212.8672,213.5892,23854.0
2022-01-25 12:10:00,227.65,228.78,227.4,228.77,38027.0,213.458,214.5175,213.2235,214.5081,38027.0
2022-01-25 12:20:00,228.82,229.62,228.82,229.28,61287.0,214.555,215.3051,214.555,214.9863,61287.0
2022-01-25 12:30:00,229.21,229.29,228.34,228.53,44971.0,214.9207,214.9957,214.1049,214.2831,44971.0
2022-01-25 12:40:00,228.54,228.6,227.5,227.7,39823.0,214.2925,214.3487,213.3173,213.5048,39823.0
2022-01-25 12:50:00,227.72,228.19,227.41,228.19,47324.0,213.5236,213.9643,213.2329,213.9643,47324.0
2022-01-25 13:00:00,228.21,228.43,227.72,228.17,41994.0,213.983,214.1893,213.5236,213.9455,41994.0
2022-01-25 13:10:00,228.16,228.89,228.13,228.69,27130.0,213.9362,214.6207,213.908,214.4331,27130.0
2022-01-25 13:20:00,228.68,229.83,228.4,229.74,33119.0,214.4237,215.502,214.1612,215.4177,33119.0
2022-01-25 13:30:00,229.71,230.47,229.44,230.38,28207.0,215.3895,216.1022,215.1364,216.0178,28207.0
2022-01-25 13:40:00,230.46,230.73,229.8,230.66,36913.0,216.0928,216.3459,215.4739,216.2803,36913.0
2022-01-25 13:50:00,230.63,231.11,230.45,231.02,38103.0,216.2522,216.7023,216.0834,216.6179,38103.0
2022-01-25 14:00:00,231.14,231.22,230.56,230.89,37961.0,216.7304,216.8054,216.1865,216.496,37961.0
2022-01-25 14:10:00,230.89,231.72,230.89,231.59,40204.0,216.496,217.2742,216.496,217.1523,40204.0
2022-01-25 14:20:00,231.6,231.94,230.85,230.97,66692.0,217.1617,217.4805,216.4585,216.571,66692.0
2022-01-25 14:30:00,230.99,231.1,230.19,230.68,52762.0,216.5897,216.6929,215.8396,216.2991,52762.0
2022-01-25 14:40:00,230.73,231.65,230.73,231.33,44541.0,216.3459,217.2086,216.3459,216.9085,44541.0
2022-01-25 14:50:00,231.31,231.82,231.0,231.81,69298.0,216.8898,217.368,216.5991,217.3586,69298.0
2022-01-25 15:00:00,231.78,231.78,230.74,231.07,70527.0,217.3305,217.3305,216.3553,216.6647,70527.0
2022-01-25 15:10:00,231.03,231.49,230.28,231.42,65956.0,216.6272,217.0586,215.924,216.9929,65956.0
2022-01-25 15:20:00,231.42,231.53,229.73,229.83,68060.0,216.9929,217.0961,215.4083,215.502,68060.0
2022-01-25 15:30:00,229.96,230.18,229.15,230.09,62240.0,215.6239,215.8302,214.8644,215.7458,62240.0
2022-01-25 15:40:00,230.14,230.74,229.94,230.16,80521.0,215.7927,216.3553,215.6052,215.8115,80521.0
2022-01-25 15:50:00,230.08,230.5,229.37,230.01,278933.0,215.7365,216.1303,215.0707,215.6708,278933.0
2022-01-26 09:30:00,232.56,235.0,232.39,233.28,154351.0,218.0619,220.3497,217.9025,218.737,154351.0
2022-01-26 09:40:00,233.03,233.8,232.28,233.56,48312.0,218.5026,219.2246,217.7993,218.9995,48312.0
2022-01-26 09:50:00,233.46,233.96,232.92,233.7,63712.0,218.9058,219.3746,218.3994,219.1308,63712.0
2022-01-26 10:00:00,233.78,234.68,233.64,233.76,101598.0,219.2058,220.0497,219.0745,219.187,101598.0
2022-01-26 10:10:00,233.7,233.74,232.28,233.42,70031.0,219.1308,219.1683,217.7993,218.8682,70031.0
2022-01-26 10:20:00,233.51,234.17,232.19,232.54,79759.0,218.9526,219.5715,217.7149,218.0431,79759.0
2022-01-26 10:30:00,232.41,232.72,231.58,231.58,52811.0,217.9212,218.2119,217.143,217.143,52811.0
2022-01-26 10:40:00,231.68,232.22,231.2,231.61,37346.0,217.2367,217.7431,216.7866,217.1711,37346.0
2022-01-26 10:50:00,231.61,232.17,231.38,231.9,54816.0,217.1711,217.6962,216.9554,217.443,54816.0
2022-01-26 11:00:00,231.81,232.47,231.26,232.34,33182.0,217.3586,217.9775,216.8429,217.8556,33182.0
2022-01-26 11:10:00,232.45,233.03,232.33,232.93,26537.0,217.9587,218.5026,217.8462,218.4088,26537.0
2022-01-26 11:20:00,232.93,233.33,232.84,233.18,39946.0,218.4088,218.7839,218.3244,218.6432,39946.0
2022-01-26 11:30:00,233.25,233.4,232.5,232.88,47139.0,218.7088,218.8495,218.0056,218.3619,47139.0
2022-01-26 11:40:00,232.95,233.29,232.71,232.77,30216.0,218.4275,218.7463,218.2025,218.2588,30216.0
2022-01-26 11:50:00,232.82,233.09,232.25,232.67,28035.0,218.3056,218.5588,217.7712,218.165,28035.0
2022-01-26 12:00:00,232.67,233.55,232.66,233.55,40625.0,218.165,218.9901,218.1556,218.9901,40625.0
2022-01-26 12:10:00,233.53,233.82,233.27,233.41,23748.0,218.9714,219.2433,218.7276,218.8589,23748.0
2022-01-26 12:20:00,233.36,233.47,232.78,233.04,14988.0,218.812,218.9151,218.2681,218.5119,14988.0
2022-01-26 12:30:00,233.04,233.41,232.85,233.11,26998.0,218.5119,218.8589,218.3338,218.5776,26998.0
2022-01-26 12:40:00,233.2,233.64,233.12,233.42,22092.0,218.662,219.0745,218.5869,218.8682,22092.0
2022-01-26 12:50:00,233.48,233.61,233.19,233.21,24349.0,218.9245,219.0464,218.6526,218.6713,24349.0
2022-01-26 13:00:00,233.22,233.27,232.28,232.74,24245.0,218.6807,218.7276,217.7993,218.2306,24245.0
2022-01-26 13:10:00,232.76,233.03,232.46,232.6,20975.0,218.2494,218.5026,217.9681,218.0994,20975.0
2022-01-26 13:20:00,232.66,232.8,232.28,232.69,26681.0,218.1556,218.2869,217.7993,218.1838,26681.0
2022-01-26 13:30:00,232.62,233.25,232.51,233.23,44374.0,218.1181,218.7088,218.015,218.6901,44374.0
2022-01-26 13:40:00,233.22,233.4,233.0,233.09,30174.0,218.6807,218.8495,218.4744,218.5588,30174.0
2022-01-26 13:50:00,233.06,233.56,232.87,233.25,24391.0,218.5307,218.9995,218.3525,218.7088,24391.0
2022-01-26 14:00:00,233.51,234.81,233.02,233.72,59473.0,218.9526,220.1716,218.4932,219.1495,59473.0
2022-01-26 14:10:00,233.95,234.02,232.59,232.77,49910.0,219.3652,219.4308,218.09,218.2588,49910.0
2022-01-26 14:20:00,233.0,233.86,232.69,233.56,50444.0,218.4744,219.2808,218.1838,218.9995,50444.0
2022-01-26 14:30:00,233.47,233.59,231.76,232.8,68969.0,218.9151,219.0276,217.3117,218.2869,68969.0
2022-01-26 14:40:00,232.86,232.92,228.3,228.75,159411.0,218.3432,218.3994,214.0674,214.4894,159411.0
2022-01-26 14:50:00,228.79,229.71,228.52,229.38,125353.0,214.5269,215.3895,214.2737,215.0801,125353.0
2022-01-26 15:00:00,229.36,229.36,226.68,226.68,102944.0,215.0614,215.0614,212.5484,212.5484,102944.0
2022-01-26 15:10:00,226.7,227.86,226.28,226.4,73500.0,212.5672,213.6549,212.1734,212.2859,73500.0
2022-01-26 15:20:00,226.46,227.73,225.74,227.73,62312.0,212.3421,213.533,211.667,213.533,62312.0
2022-01-26 15:30:00,227.53,228.03,226.26,227.23,68382.0,213.3454,213.8143,212.1546,213.0641,68382.0
2022-01-26 15:40:00,227.22,228.02,226.56,227.22,96809.0,213.0548,213.8049,212.4359,213.0548,96809.0
2022-01-26 15:50:00,227.33,228.36,226.82,228.1,270077.0,213.1579,214.1237,212.6797,213.8799,270077.0
2022-01-27 09:30:00,230.66,232.65,230.53,231.34,76471.0,216.2803,218.1462,216.1584,216.9179,76471.0
2022-01-27 09:40:00,231.29,233.17,231.17,232.25,59759.0,216.871,218.6338,216.7585,217.7712,59759.0
2022-01-27 09:50:00,232.37,232.63,229.79,230.67,85398.0,217.8837,218.1275,215.4645,216.2897,85398.0
2022-01-27 10:00:00,230.76,230.76,229.26,229.8,106218.0,216.3741,216.3741,214.9676,215.4739,106218.0
2022-01-27 10:10:00,229.74,230.61,229.15,229.16,42661.0,215.4177,216.2334,214.8644,214.8738,42661.0
2022-01-27 10:20:00,229.03,229.25,226.88,227.0,57341.0,214.7519,214.9582,212.736,212.8485,57341.0
2022-01-27 10:30:00,226.88,227.45,226.11,226.6,98583.0,212.736,213.2704,212.014,212.4734,98583.0
2022-01-27 10:40:00,227.02,227.98,226.66,227.09,41344.0,212.8672,213.7674,212.5297,212.9329,41344.0
2022-01-27 10:50:00,227.02,229.06,226.89,229.06,44881.0,212.8672,214.7801,212.7453,214.7801,44881.0
2022-01-27 11:00:00,229.16,229.78,228.72,228.85,46261.0,214.8738,215.4552,214.4612,214.5831,46261.0
2022-01-27 11:10:00,228.97,229.36,227.36,228.01,50562.0,214.6957,215.0614,213.186,213.7955,50562.0
2022-01-27 11:20:00,228.01,228.58,227.68,228.12,33536.0,213.7955,214.33,213.4861,213.8987,33536.0
2022-01-27 11:30:00,228.13,228.93,228.12,228.53,25943.0,213.908,214.6582,213.8987,214.2831,25943.0
2022-01-27 11:40:00,228.57,229.03,228.35,228.86,29199.0,214.3206,214.7519,214.1143,214.5925,29199.0
2022-01-27 11:50:00,228.83,229.08,228.54,228.72,22057.0,214.5644,214.7988,214.2925,214.4612,22057.0
2022-01-27 12:00:00,228.66,229.03,227.8,227.89,30756.0,214.405,214.7519,213.5986,213.683,30756.0
2022-01-27 12:10:00,227.93,227.93,226.33,226.75,78348.0,213.7205,213.7205,212.2202,212.6141,78348.0
2022-01-27 12:20:00,226.78,227.16,226.65,226.96,40432.0,212.6422,212.9985,212.5203,212.811,40432.0
2022-01-27 12:30:00,226.96,227.29,225.75,225.91,31095.0,212.811,213.1204,211.6764,211.8264,31095.0
2022-01-27 12:40:00,226.07,226.4,225.09,225.3,28168.0,211.9765,212.2859,211.0575,211.2545,28168.0
2022-01-27 12:50:00,225.52,226.24,225.46,226.12,40159.0,211.4607,212.1359,211.4045,212.0233,40159.0
2022-01-27 13:00:00,226.21,226.37,224.69,224.75,50099.0,212.1077,212.2578,210.6825,210.7387,50099.0
2022-01-27 13:10:00,224.72,225.36,224.19,224.66,36189.0,210.7106,211.3107,210.2137,210.6544,36189.0
2022-01-27 13:20:00,224.57,224.69,223.95,224.1,19889.0,210.57,210.6825,209.9886,210.1293,19889.0
2022-01-27 13:30:00,224.23,225.33,224.2,224.49,29617.0,210.2512,211.2826,210.223,210.495,29617.0
2022-01-27 13:40:00,224.52,225.03,224.11,224.79,22378.0,210.5231,211.0013,210.1386,210.7763,22378.0
2022-01-27 13:50:00,224.62,225.48,224.35,225.24,26848.0,210.6168,211.4232,210.3637,211.1982,26848.0
2022-01-27 14:00:00,225.26,227.0,225.26,226.71,23052.0,211.217,212.8485,211.217,212.5766,23052.0
2022-01-27 14:10:00,226.65,226.98,226.1,226.14,20002.0,212.5203,212.8297,212.0046,212.0421,20002.0
2022-01-27 14:20:00,226.29,226.58,225.62,225.84,21918.0,212.1827,212.4547,211.5545,211.7608,21918.0
2022-01-27 14:30:00,225.81,226.13,225.41,225.87,21403.0,211.7327,212.0327,211.3576,211.7889,21403.0
2022-01-27 14:40:00,225.88,227.13,225.78,226.74,22802.0,211.7983,212.9704,211.7045,212.6047,22802.0
2022-01-27 14:50:00,226.57,226.76,225.66,226.2,16152.0,212.4453,212.6234,211.592,212.0983,16152.0
2022-01-27 15:00:00,226.33,227.0,226.04,226.04,34058.0,212.2202,212.8485,211.9483,211.9483,34058.0
2022-01-27 15:10:00,226.18,226.34,225.13,225.53,45908.0,212.0796,212.2296,211.0951,211.4701,45908.0
2022-01-27 15:20:00,225.55,226.17,225.0,226.04,34772.0,211.4889,212.0702,210.9732,211.9483,34772.0
2022-01-27 15:30:00,226.09,226.48,225.38,225.5,50360.0,211.9952,212.3609,211.3295,211.442,50360.0
2022-01-27 15:40:00,225.38,226.9,225.32,226.03,58633.0,211.3295,212.7547,211.2732,211.9389,58633.0
2022-01-27 15:50:00,226.05,226.21,225.58,225.91,195815.0,211.9577,212.1077,211.517,211.8264,195815.0
2022-01-28 09:30:00,227.99,227.99,224.48,225.19,74080.0,213.7768,213.7768,210.4856,211.1513,74080.0
2022-01-28 09:40:00,225.29,226.08,224.6,225.73,52257.0,211.2451,211.9858,210.5981,211.6576,52257.0
2022-01-28 09:50:00,225.58,226.79,225.57,226.04,44269.0,211.517,212.6516,211.5076,211.9483,44269.0
2022-01-28 10:00:00,226.4,226.94,225.84,226.94,28973.0,212.2859,212.7922,211.7608,212.7922,28973.0
2022-01-28 10:10:00,226.87,228.58,226.85,228.58,20202.0,212.7266,214.33,212.7078,214.33,20202.0
2022-01-28 10:20:00,228.52,228.71,226.65,227.28,27786.0,214.2737,214.4519,212.5203,213.111,27786.0
2022-01-28 10:30:00,227.5,227.5,226.44,226.94,15921.0,213.3173,213.3173,212.3234,212.7922,15921.0
2022-01-28 10:40:00,226.83,228.18,226.04,228.08,27111.0,212.6891,213.9549,211.9483,213.8611,27111.0
2022-01-28 10:50:00,228.2,229.32,227.9,229.3,27512.0,213.9737,215.0238,213.6924,215.0051,27512.0
2022-01-28 11:00:00,229.39,229.5,228.5,229.11,47353.0,215.0895,215.1926,214.255,214.8269,47353.0
2022-01-28 11:10:00,229.11,230.5,229.1,230.13,44270.0,214.8269,216.1303,214.8176,215.7833,44270.0
2022-01-28 11:20:00,230.21,230.83,229.9,230.4,40681.0,215.8584,216.4397,215.5677,216.0365,40681.0
2022-01-28 11:30:00,230.52,230.84,229.92,230.38,24430.0,216.149,216.4491,215.5864,216.0178,24430.0
2022-01-28 11:40:00,230.27,230.69,229.94,230.01,18093.0,215.9146,216.3084,215.6052,215.6708,18093.0
2022-01-28 11:50:00,229.92,231.12,229.88,230.84,25518.0,215.5864,216.7116,215.5489,216.4491,25518.0
2022-01-28 12:00:00,230.75,231.27,230.47,231.21,25548.0,216.3647,216.8523,216.1022,216.796,25548.0
2022-01-28 12:10:00,231.06,231.48,230.37,231.3,32061.0,216.6554,217.0492,216.0084,216.8804,32061.0
2022-01-28 12:20:00,231.16,231.23,229.79,230.04,20241.0,216.7491,216.8148,215.4645,215.699,20241.0
2022-01-28 12:30:00,229.91,230.41,229.91,230.25,15417.0,215.5771,216.0459,215.5771,215.8959,15417.0
2022-01-28 12:40:00,230.25,230.51,230.06,230.38,47689.0,215.8959,216.1397,215.7177,216.0178,47689.0
2022-01-28 12:50:00,230.24,230.73,229.87,230.3,43162.0,215.8865,216.3459,215.5396,215.9427,43162.0
2022-01-28 13:00:00,230.38,231.0,230.32,230.94,14285.0,216.0178,216.5991,215.9615,216.5429,14285.0
2022-01-28 13:10:00,230.96,231.06,230.77,230.79,14928.0,216.5616,216.6554,216.3834,216.4022,14928.0
2022-01-28 13:20:00,230.7,230.93,230.42,230.84,16409.0,216.3178,216.5335,216.0553,216.4491,16409.0
2022-01-28 13:30:00,231.0,232.0,230.99,231.64,30509.0,216.5991,217.5368,216.5897,217.1992,30509.0
2022-01-28 13:40:00,231.62,232.0,231.38,231.63,23381.0,217.1805,217.5368,216.9554,217.1898,23381.0
2022-01-28 13:50:00,231.71,232.15,231.55,231.57,29785.0,217.2648,217.6774,217.1148,217.1336,29785.0
2022-01-28 14:00:00,231.55,232.12,231.24,231.25,39393.0,217.1148,217.6493,216.8241,216.8335,39393.0
2022-01-28 14:10:00,231.25,231.51,230.42,230.57,30874.0,216.8335,217.0773,216.0553,216.1959,30874.0
2022-01-28 14:20:00,230.57,230.64,230.0,230.36,92556.0,216.1959,216.2616,215.6615,215.999,92556.0
2022-01-28 14:30:00,230.31,230.61,230.03,230.52,59875.0,215.9521,216.2334,215.6896,216.149,59875.0
2022-01-28 14:40:00,230.51,232.0,230.5,232.0,45380.0,216.1397,217.5368,216.1303,217.5368,45380.0
2022-01-28 14:50:00,231.94,232.63,231.69,232.54,41949.0,217.4805,218.1275,217.2461,218.0431,41949.0
2022-01-28 15:00:00,232.61,233.05,232.34,232.75,36590.0,218.1087,218.5213,217.8556,218.24,36590.0
2022-01-28 15:10:00,232.71,233.29,232.37,233.06,57100.0,218.2025,218.7463,217.8837,218.5307,57100.0
2022-01-28 15:20:00,233.01,233.77,232.96,233.32,52615.0,218.4838,219.1964,218.4369,218.7745,52615.0
2022-01-28 15:30:00,233.33,233.89,232.6,233.37,60554.0,218.7839,219.3089,218.0994,218.8214,60554.0
2022-01-28 15:40:00,233.42,234.45,233.28,234.4,85754.0,218.8682,219.834,218.737,219.7871,85754.0
2022-01-28 15:50:00,234.45,235.14,234.0,235.05,305382.0,219.834,220.481,219.4121,220.3966,305382.0
2022-01-31 09:30:00,233.99,235.19,233.51,234.69,135648.0,219.4027,220.5279,218.9526,220.0591,135648.0
2022-01-31 09:40:00,234.69,235.59,233.06,233.21,73485.0,220.0591,220.903,218.5307,218.6713,73485.0
2022-01-31 09:50:00,233.05,233.75,232.66,233.66,74237.0,218.5213,219.1777,218.1556,219.0933,74237.0
2022-01-31 10:00:00,233.59,234.28,233.16,233.73,84430.0,219.0276,219.6746,218.6245,219.1589,84430.0
2022-01-31 10:10:00,233.72,234.09,233.19,233.77,44137.0,219.1495,219.4965,218.6526,219.1964,44137.0
2022-01-31 10:20:00,233.85,235.0,233.85,234.18,62707.0,219.2714,220.3497,219.2714,219.5809,62707.0
2022-01-31 10:30:00,234.08,234.47,233.56,233.77,41103.0,219.4871,219.8528,218.9995,219.1964,41103.0
2022-01-31 10:40:00,233.67,234.63,233.43,234.62,33408.0,219.1027,220.0028,218.8776,219.9934,33408.0
2022-01-31 10:50:00,234.45,234.98,234.1,234.29,35989.0,219.834,220.331,219.5059,219.684,35989.0
2022-01-31 11:00:00,234.47,234.83,234.33,234.37,28101.0,219.8528,220.1903,219.7215,219.759,28101.0
2022-01-31 11:10:00,234.35,234.49,233.99,234.02,36670.0,219.7403,219.8715,219.4027,219.4308,36670.0
2022-01-31 11:20:00,234.07,234.42,233.55,234.29,28017.0,219.4777,219.8059,218.9901,219.684,28017.0
2022-01-31 11:30:00,234.37,234.84,234.12,234.28,30640.0,219.759,220.1997,219.5246,219.6746,30640.0
2022-01-31 11:40:00,234.33,234.93,234.29,234.81,40139.0,219.7215,220.2841,219.684,220.1716,40139.0
2022-01-31 11:50:00,234.76,235.57,234.72,235.44,57115.0,220.1247,220.8842,220.0872,220.7623,57115.0
2022-01-31 12:00:00,235.43,235.76,235.16,235.66,34279.0,220.7529,221.0624,220.4998,220.9686,34279.0
2022-01-31 12:10:00,235.71,235.93,235.41,235.93,36436.0,221.0155,221.2218,220.7342,221.2218,36436.0
2022-01-31 12:20:00,235.91,236.14,235.42,235.87,32837.0,221.203,221.4187,220.7436,221.1655,32837.0
2022-01-31 12:30:00,235.87,236.4,235.66,236.01,25248.0,221.1655,221.6625,220.9686,221.2968,25248.0
2022-01-31 12:40:00,235.89,236.43,235.85,236.43,22813.0,221.1843,221.6906,221.1468,221.6906,22813.0
2022-01-31 12:50:00,236.38,236.65,236.32,236.55,30118.0,221.6437,221.8969,221.5875,221.8031,30118.0
2022-01-31 13:00:00,236.54,236.72,236.28,236.58,83670.0,221.7937,221.9625,221.5499,221.8312,83670.0
2022-01-31 13:10:00,236.62,236.98,236.43,236.95,37539.0,221.8688,222.2063,221.6906,222.1782,37539.0
2022-01-31 13:20:00,236.95,237.24,236.71,236.75,37637.0,222.1782,222.4501,221.9531,221.9906,37637.0
2022-01-31 13:30:00,236.7,237.03,236.52,236.89,49262.0,221.9438,222.2532,221.775,222.1219,49262.0
2022-01-31 13:40:00,236.89,237.07,236.68,236.7,35056.0,222.1219,222.2907,221.925,221.9438,35056.0
2022-01-31 13:50:00,236.7,236.75,236.16,236.73,44749.0,221.9438,221.9906,221.4374,221.9719,44749.0
2022-01-31 14:00:00,236.75,236.91,236.36,236.91,42999.0,221.9906,222.1407,221.625,222.1407,42999.0
2022-01-31 14:10:00,236.91,236.91,236.41,236.54,32243.0,222.1407,222.1407,221.6718,221.7937,32243.0
2022-01-31 14:20:00,236.52,237.09,236.31,237.06,35574.0,221.775,222.3095,221.5781,222.2813,35574.0
2022-01-31 14:30:00,237.03,237.13,236.74,236.86,35664.0,222.2532,222.347,221.9813,222.0938,35664.0
2022-01-31 14:40:00,236.86,237.07,236.47,236.56,43865.0,222.0938,222.2907,221.7281,221.8125,43865.0
2022-01-31 14:50:00,236.58,236.59,236.31,236.5,40729.0,221.8312,221.8406,221.5781,221.7562,40729.0
2022-01-31 15:00:00,236.5,236.79,236.09,236.09,41147.0,221.7562,222.0282,221.3718,221.3718,41147.0
2022-01-31 15:10:00,236.14,236.14,235.23,235.48,46122.0,221.4187,221.4187,220.5654,220.7998,46122.0
2022-01-31 15:20:00,235.45,236.33,235.45,236.12,58400.0,220.7717,221.5968,220.7717,221.3999,58400.0
2022-01-31 15:30:00,236.12,236.61,235.73,236.29,70196.0,221.3999,221.8594,221.0342,221.5593,70196.0
2022-01-31 15:40:00,236.3,236.96,236.17,236.92,96663.0,221.5687,222.1876,221.4468,222.15,96663.0
2022-01-31 15:50:00,236.9,237.61,236.82,237.49,306295.0,222.1313,222.797,222.0563,222.6845,306295.0
2022-02-01 09:30:00,238.45,239.48,237.46,237.91,87629.0,223.5847,224.5505,222.6564,223.0783,87629.0
2022-02-01 09:40:00,237.89,238.0,235.46,235.72,70021.0,223.0596,223.1627,220.7811,221.0249,70021.0
2022-02-01 09:50:00,235.79,236.77,235.79,236.45,45854.0,221.0905,222.0094,221.0905,221.7093,45854.0
2022-02-01 10:00:00,236.61,236.73,233.81,234.23,65072.0,221.8594,221.9719,219.2339,219.6277,65072.0
2022-02-01 10:10:00,234.39,235.34,234.29,234.37,24488.0,219.7778,220.6685,219.684,219.759,24488.0
2022-02-01 10:20:00,234.43,235.82,234.43,234.9,38652.0,219.8153,221.1186,219.8153,220.256,38652.0
2022-02-01 10:30:00,235.0,236.0,234.9,235.39,29920.0,220.3497,221.2874,220.256,220.7154,29920.0
2022-02-01 10:40:00,235.42,235.68,234.23,234.65,24531.0,220.7436,220.9874,219.6277,220.0216,24531.0
2022-02-01 10:50:00,234.63,235.22,234.45,235.06,33403.0,220.0028,220.556,219.834,220.406,33403.0
2022-02-01 11:00:00,235.0,236.19,235.0,236.17,30187.0,220.3497,221.4656,220.3497,221.4468,30187.0
2022-02-01 11:10:00,236.23,236.61,235.78,236.33,27228.0,221.5031,221.8594,221.0811,221.5968,27228.0
2022-02-01 11:20:00,236.4,236.52,235.8,236.23,19955.0,221.6625,221.775,221.0999,221.5031,19955.0
2022-02-01 11:30:00,236.21,236.34,235.64,236.03,17793.0,221.4843,221.6062,220.9498,221.3155,17793.0
2022-02-01 11:40:00,235.94,236.6,235.84,236.13,17739.0,221.2311,221.85,221.1374,221.4093,17739.0
2022-02-01 11:50:00,236.13,236.8,235.93,236.69,18008.0,221.4093,222.0375,221.2218,221.9344,18008.0
2022-02-01 12:00:00,236.48,237.37,236.44,237.08,25697.0,221.7375,222.572,221.7,222.3001,25697.0
2022-02-01 12:10:00,237.04,237.04,236.38,236.78,24251.0,222.2626,222.2626,221.6437,222.0188,24251.0
2022-02-01 12:20:00,236.83,236.94,235.94,236.33,44848.0,222.0657,222.1688,221.2311,221.5968,44848.0
2022-02-01 12:30:00,236.31,236.39,235.78,236.28,16989.0,221.5781,221.6531,221.0811,221.5499,16989.0
2022-02-01 12:40:00,236.15,236.87,236.15,236.74,33931.0,221.4281,222.1032,221.4281,221.9813,33931.0
2022-02-01 12:50:00,236.76,237.2,236.4,237.15,20602.0,222.0,222.4126,221.6625,222.3657,20602.0
2022-02-01 13:00:00,237.12,237.17,236.44,236.92,26276.0,222.3376,222.3845,221.7,222.15,26276.0
2022-02-01 13:10:00,236.89,237.04,236.63,237.01,14202.0,222.1219,222.2626,221.8781,222.2344,14202.0
2022-02-01 13:20:00,236.93,237.03,236.77,236.91,13462.0,222.1594,222.2532,222.0094,222.1407,13462.0
2022-02-01 13:30:00,236.86,237.44,236.84,237.44,20910.0,222.0938,222.6376,222.075,222.6376,20910.0
2022-02-01 13:40:00,237.37,237.75,237.37,237.49,13888.0,222.572,222.9283,222.572,222.6845,13888.0
2022-02-01 13:50:00,237.52,237.64,237.1,237.41,12961.0,222.7126,222.8252,222.3188,222.6095,12961.0
2022-02-01 14:00:00,237.39,237.42,236.87,236.96,19773.0,222.5907,222.6189,222.1032,222.1876,19773.0
2022-02-01 14:10:00,236.96,237.25,236.76,237.14,14984.0,222.1876,222.4595,222.0,222.3563,14984.0
2022-02-01 14:20:00,237.06,237.06,236.6,236.91,17454.0,222.2813,222.2813,221.85,222.1407,17454.0
2022-02-01 14:30:00,236.91,237.36,236.9,237.28,23732.0,222.1407,222.5626,222.1313,222.4876,23732.0
2022-02-01 14:40:00,237.33,237.74,237.14,237.5,43216.0,222.5345,222.9189,222.3563,222.6939,43216.0
2022-02-01 14:50:00,237.43,237.83,237.26,237.75,18720.0,222.6283,223.0033,222.4689,222.9283,18720.0
2022-02-01 15:00:00,237.73,238.06,237.67,237.9,19887.0,222.9096,223.219,222.8533,223.069,19887.0
2022-02-01 15:10:00,237.92,238.02,237.53,237.62,23579.0,223.0877,223.1815,222.722,222.8064,23579.0
2022-02-01 15:20:00,237.72,238.2,237.72,238.18,22992.0,222.9002,223.3503,222.9002,223.3315,22992.0
2022-02-01 15:30:00,238.2,238.56,237.99,238.02,29690.0,223.3503,223.6878,223.1533,223.1815,29690.0
2022-02-01 15:40:00,238.07,238.96,238.05,238.96,57749.0,223.2284,224.0629,223.2096,224.0629,57749.0
2022-02-01 15:50:00,238.96,239.05,238.22,238.31,145290.0,224.0629,224.1473,223.369,223.4534,145290.0
2022-02-02 09:30:00,238.61,240.71,238.4,239.04,96945.0,223.7347,225.7038,223.5378,224.1379,96945.0
2022-02-02 09:40:00,238.94,239.44,237.18,237.35,26347.0,224.0441,224.5129,222.3938,222.5532,26347.0
2022-02-02 09:50:00,237.2,237.98,237.01,237.58,30953.0,222.4126,223.144,222.2344,222.7689,30953.0
2022-02-02 10:00:00,237.58,238.35,236.51,237.32,44570.0,222.7689,223.4909,221.7656,222.5251,44570.0
2022-02-02 10:10:00,237.35,237.59,236.45,236.69,24372.0,222.5532,222.7783,221.7093,221.9344,24372.0
2022-02-02 10:20:00,236.95,237.38,236.69,236.97,22949.0,222.1782,222.5814,221.9344,222.1969,22949.0
2022-02-02 10:30:00,236.88,237.78,236.67,237.69,30150.0,222.1125,222.9564,221.9156,222.872,30150.0
2022-02-02 10:40:00,237.8,238.8,237.8,238.51,26152.0,222.9752,223.9128,222.9752,223.6409,26152.0
2022-02-02 10:50:00,238.62,238.78,237.92,238.05,11766.0,223.7441,223.8941,223.0877,223.2096,11766.0
2022-02-02 11:00:00,238.4,238.49,237.64,237.76,13156.0,223.5378,223.6222,222.8252,222.9377,13156.0
2022-02-02 11:10:00,237.86,238.13,237.44,237.95,18542.0,223.0314,223.2846,222.6376,223.1158,18542.0
2022-02-02 11:20:00,238.03,238.5,237.91,238.11,17308.0,223.1908,223.6315,223.0783,223.2659,17308.0
2022-02-02 11:30:00,238.19,238.27,237.36,237.49,13605.0,223.3409,223.4159,222.5626,222.6845,13605.0
2022-02-02 11:40:00,237.58,238.62,237.51,238.62,18122.0,222.7689,223.7441,222.7033,223.7441,18122.0
2022-02-02 11:50:00,238.51,238.68,238.29,238.43,7496.0,223.6409,223.8003,223.4346,223.5659,7496.0
2022-02-02 12:00:00,238.33,238.99,237.94,238.99,21508.0,223.4721,224.091,223.1065,224.091,21508.0
2022-02-02 12:10:00,238.86,239.35,238.69,238.8,33123.0,223.9691,224.4286,223.8097,223.9128,33123.0
2022-02-02 12:20:00,238.86,239.01,238.8,238.91,11558.0,223.9691,224.1098,223.9128,224.016,11558.0
2022-02-02 12:30:00,238.84,239.2,238.68,239.18,21446.0,223.9504,224.2879,223.8003,224.2692,21446.0
2022-02-02 12:40:00,239.12,239.57,238.92,239.54,14109.0,224.2129,224.6348,224.0254,224.6067,14109.0
2022-02-02 12:50:00,239.6,239.61,239.34,239.59,12542.0,224.663,224.6723,224.4192,224.6536,12542.0
2022-02-02 13:00:00,239.52,239.73,239.19,239.19,10076.0,224.588,224.7849,224.2785,224.2785,10076.0
2022-02-02 13:10:00,239.19,239.3,238.93,239.05,19336.0,224.2785,224.3817,224.0347,224.1473,19336.0
2022-02-02 13:20:00,238.98,239.13,238.56,238.78,8740.0,224.0816,224.2223,223.6878,223.8941,8740.0
2022-02-02 13:30:00,238.9,239.02,238.76,238.9,11688.0,224.0066,224.1191,223.8753,224.0066,11688.0
2022-02-02 13:40:00,238.98,239.23,238.59,238.69,10676.0,224.0816,224.316,223.7159,223.8097,10676.0
2022-02-02 13:50:00,238.72,239.18,238.69,239.08,14933.0,223.8378,224.2692,223.8097,224.1754,14933.0
2022-02-02 14:00:00,239.05,239.29,238.78,238.96,15069.0,224.1473,224.3723,223.8941,224.0629,15069.0
2022-02-02 14:10:00,239.05,239.24,238.85,239.14,13389.0,224.1473,224.3254,223.9597,224.2317,13389.0
2022-02-02 14:20:00,239.23,239.23,238.41,238.78,20461.0,224.316,224.316,223.5472,223.8941,20461.0
2022-02-02 14:30:00,238.77,239.3,238.77,239.18,15455.0,223.8847,224.3817,223.8847,224.2692,15455.0
2022-02-02 14:40:00,239.24,239.75,239.22,239.66,25385.0,224.3254,224.8036,224.3067,224.7192,25385.0
2022-02-02 14:50:00,239.68,239.9,239.49,239.55,19442.0,224.738,224.9443,224.5598,224.6161,19442.0
2022-02-02 15:00:00,239.47,239.57,239.02,239.02,24524.0,224.5411,224.6348,224.1191,224.1191,24524.0
2022-02-02 15:10:00,238.97,239.61,238.84,239.47,29135.0,224.0722,224.6723,223.9504,224.5411,29135.0
2022-02-02 15:20:00,239.47,239.48,238.87,239.12,20994.0,224.5411,224.5505,223.9785,224.2129,20994.0
2022-02-02 15:30:00,239.09,239.52,238.86,239.09,33842.0,224.1848,224.588,223.9691,224.1848,33842.0
2022-02-02 15:40:00,239.12,239.65,239.07,239.58,48194.0,224.2129,224.7099,224.166,224.6442,48194.0
2022-02-02 15:50:00,239.5,239.64,238.91,239.08,136069.0,224.5692,224.7005,224.016,224.1754,136069.0
2022-02-03 09:30:00,236.0,238.0,234.16,238.0,99173.0,221.2874,223.1627,219.5621,223.1627,99173.0
2022-02-03 09:40:00,238.0,238.0,236.38,236.7,22904.0,223.1627,223.1627,221.6437,221.9438,22904.0
2022-02-03 09:50:00,236.63,237.5,236.4,237.5,30782.0,221.8781,222.6939,221.6625,222.6939,30782.0
2022-02-03 10:00:00,237.55,238.72,237.41,238.55,28495.0,222.7408,223.8378,222.6095,223.6784,28495.0
2022-02-03 10:10:00,238.49,239.12,238.25,238.72,21413.0,223.6222,224.2129,223.3971,223.8378,21413.0
2022-02-03 10:20:00,238.91,239.22,238.38,238.85,24385.0,224.016,224.3067,223.519,223.9597,24385.0
2022-02-03 10:30:00,238.91,239.33,238.84,239.26,17708.0,224.016,224.4098,223.9504,224.3442,17708.0
2022-02-03 10:40:00,239.2,239.45,238.82,238.86,16958.0,224.2879,224.5223,223.9316,223.9691,16958.0
2022-02-03 10:50:00,238.94,239.49,238.77,238.77,18204.0,224.0441,224.5598,223.8847,223.8847,18204.0
2022-02-03 11:00:00,238.67,238.95,238.26,238.95,20361.0,223.791,224.0535,223.4065,224.0535,20361.0
2022-02-03 11:10:00,238.9,239.32,238.44,238.51,12696.0,224.0066,224.4004,223.5753,223.6409,12696.0
2022-02-03 11:20:00,238.57,238.57,237.85,238.11,16515.0,223.6972,223.6972,223.0221,223.2659,16515.0
2022-02-03 11:30:00,238.16,238.24,237.85,238.01,12417.0,223.3127,223.3878,223.0221,223.1721,12417.0
2022-02-03 11:40:00,237.98,238.08,237.42,237.42,17607.0,223.144,223.2377,222.6189,222.6189,17607.0
2022-02-03 11:50:00,237.42,237.43,236.88,236.88,8752.0,222.6189,222.6283,222.1125,222.1125,8752.0
2022-02-03 12:00:00,236.95,237.13,236.63,236.93,17834.0,222.1782,222.347,221.8781,222.1594,17834.0
2022-02-03 12:10:00,236.84,237.29,236.57,236.64,13879.0,222.075,222.497,221.8219,221.8875,13879.0
2022-02-03 12:20:00,236.75,237.19,236.59,236.98,14132.0,221.9906,222.4032,221.8406,222.2063,14132.0
2022-02-03 12:30:00,236.93,237.31,236.72,237.27,9590.0,222.1594,222.5157,221.9625,222.4782,9590.0
2022-02-03 12:40:00,237.17,237.17,236.83,236.96,5264.0,222.3845,222.3845,222.0657,222.1876,5264.0
2022-02-03 12:50:00,237.05,237.17,236.66,236.96,5756.0,222.2719,222.3845,221.9063,222.1876,5756.0
2022-02-03 13:00:00,236.83,236.92,236.5,236.56,11455.0,222.0657,222.15,221.7562,221.8125,11455.0
2022-02-03 13:10:00,236.51,236.7,236.18,236.7,11785.0,221.7656,221.9438,221.4562,221.9438,11785.0
2022-02-03 13:20:00,236.67,236.95,236.59,236.68,7899.0,221.9156,222.1782,221.8406,221.925,7899.0
2022-02-03 13:30:00,236.71,237.11,236.71,236.97,9422.0,221.9531,222.3282,221.9531,222.1969,9422.0
2022-02-03 13:40:00,236.9,237.3,236.83,237.14,7322.0,222.1313,222.5064,222.0657,222.3563,7322.0
2022-02-03 13:50:00,237.12,237.18,236.69,236.76,19572.0,222.3376,222.3938,221.9344,222.0,19572.0
2022-02-03 14:00:00,236.72,237.08,236.56,237.08,27375.0,221.9625,222.3001,221.8125,222.3001,27375.0
2022-02-03 14:10:00,237.08,237.38,236.93,237.27,9883.0,222.3001,222.5814,222.1594,222.4782,9883.0
2022-02-03 14:20:00,237.25,237.36,236.79,236.95,19958.0,222.4595,222.5626,222.0282,222.1782,19958.0
2022-02-03 14:30:00,236.89,236.98,236.27,236.31,18352.0,222.1219,222.2063,221.5406,221.5781,18352.0
2022-02-03 14:40:00,236.2,236.2,235.64,235.89,32541.0,221.4749,221.4749,220.9498,221.1843,32541.0
2022-02-03 14:50:00,235.89,236.31,235.81,236.03,18527.0,221.1843,221.5781,221.1092,221.3155,18527.0
2022-02-03 15:00:00,236.13,236.21,235.44,235.73,16898.0,221.4093,221.4843,220.7623,221.0342,16898.0
2022-02-03 15:10:00,235.69,236.23,235.65,236.04,26612.0,220.9967,221.5031,220.9592,221.3249,26612.0
2022-02-03 15:20:00,235.99,236.48,235.99,236.26,31447.0,221.278,221.7375,221.278,221.5312,31447.0
2022-02-03 15:30:00,236.27,236.27,235.54,235.77,43029.0,221.5406,221.5406,220.8561,221.0717,43029.0
2022-02-03 15:40:00,235.73,235.81,234.45,234.46,59228.0,221.0342,221.1092,219.834,219.8434,59228.0
2022-02-03 15:50:00,234.49,235.0,233.81,234.08,316784.0,219.8715,220.3497,219.2339,219.4871,316784.0
2022-02-04 09:30:00,234.15,234.15,229.81,229.95,125138.0,219.5527,219.5527,215.4833,215.6146,125138.0
2022-02-04 09:40:00,230.04,230.9,229.53,230.04,73423.0,215.699,216.5053,215.2208,215.699,73423.0
2022-02-04 09:50:00,229.95,229.96,228.43,228.84,45627.0,215.6146,215.6239,214.1893,214.5738,45627.0
2022-02-04 10:00:00,228.88,229.12,227.96,227.96,48784.0,214.6113,214.8363,213.7486,213.7486,48784.0
2022-02-04 10:10:00,227.82,229.06,227.56,228.48,42767.0,213.6174,214.7801,213.3736,214.2362,42767.0
2022-02-04 10:20:00,228.49,229.1,227.71,227.71,45590.0,214.2456,214.8176,213.5142,213.5142,45590.0
2022-02-04 10:30:00,227.75,227.84,226.36,226.65,62608.0,213.5517,213.6361,212.2484,212.5203,62608.0
2022-02-04 10:40:00,226.76,227.38,226.21,226.29,46676.0,212.6234,213.2048,212.1077,212.1827,46676.0
2022-02-04 10:50:00,226.26,226.26,225.39,225.51,51036.0,212.1546,212.1546,211.3388,211.4514,51036.0
2022-02-04 11:00:00,225.46,226.73,225.38,225.91,81999.0,211.4045,212.5953,211.3295,211.8264,81999.0
2022-02-04 11:10:00,225.82,225.93,225.17,225.41,48590.0,211.742,211.8452,211.1326,211.3576,48590.0
2022-02-04 11:20:00,225.44,226.43,225.3,226.17,61335.0,211.3857,212.314,211.2545,212.0702,61335.0
2022-02-04 11:30:00,226.2,227.59,226.09,227.09,39277.0,212.0983,213.4017,211.9952,212.9329,39277.0
2022-02-04 11:40:00,227.06,228.22,227.06,227.53,43298.0,212.9047,213.9924,212.9047,213.3454,43298.0
2022-02-04 11:50:00,227.6,227.76,227.25,227.32,17685.0,213.4111,213.5611,213.0829,213.1485,17685.0
2022-02-04 12:00:00,227.35,227.35,226.78,227.15,34897.0,213.1767,213.1767,212.6422,212.9891,34897.0
2022-02-04 12:10:00,227.18,227.68,226.9,227.52,26914.0,213.0173,213.4861,212.7547,213.3361,26914.0
2022-02-04 12:20:00,227.51,227.69,227.34,227.65,27138.0,213.3267,213.4955,213.1673,213.458,27138.0
2022-02-04 12:30:00,227.7,228.08,227.36,227.75,44933.0,213.5048,213.8611,213.186,213.5517,44933.0
2022-02-04 12:40:00,227.8,228.15,227.57,228.15,20420.0,213.5986,213.9268,213.3829,213.9268,20420.0
2022-02-04 12:50:00,228.07,228.49,227.96,228.46,22437.0,213.8518,214.2456,213.7486,214.2175,22437.0
2022-02-04 13:00:00,228.51,229.57,228.51,229.43,24965.0,214.2643,215.2583,214.2643,215.127,24965.0
2022-02-04 13:10:00,229.4,229.71,229.16,229.41,29111.0,215.0989,215.3895,214.8738,215.1082,29111.0
2022-02-04 13:20:00,229.37,229.49,228.75,228.97,65011.0,215.0707,215.1832,214.4894,214.6957,65011.0
2022-02-04 13:30:00,229.0,229.75,228.99,229.56,23324.0,214.7238,215.427,214.7144,215.2489,23324.0
2022-02-04 13:40:00,229.6,230.15,229.59,229.61,23860.0,215.2864,215.8021,215.277,215.2958,23860.0
2022-02-04 13:50:00,229.81,230.39,229.73,230.32,36414.0,215.4833,216.0271,215.4083,215.9615,36414.0
2022-02-04 14:00:00,230.45,230.69,230.2,230.66,39654.0,216.0834,216.3084,215.849,216.2803,39654.0
2022-02-04 14:10:00,230.64,230.65,230.0,230.05,27424.0,216.2616,216.2709,215.6615,215.7083,27424.0
2022-02-04 14:20:00,230.01,230.57,229.97,230.33,46792.0,215.6708,216.1959,215.6333,215.9709,46792.0
2022-02-04 14:30:00,230.25,230.92,230.25,230.87,16151.0,215.8959,216.5241,215.8959,216.4772,16151.0
2022-02-04 14:40:00,230.88,231.04,229.71,229.75,30500.0,216.4866,216.6366,215.3895,215.427,30500.0
2022-02-04 14:50:00,229.74,230.41,229.54,230.28,52982.0,215.4177,216.0459,215.2301,215.924,52982.0
2022-02-04 15:00:00,230.34,231.18,230.33,231.18,28866.0,215.9803,216.7679,215.9709,216.7679,28866.0
2022-02-04 15:10:00,231.13,231.8,231.1,231.43,40367.0,216.721,217.3492,216.6929,217.0023,40367.0
2022-02-04 15:20:00,231.47,231.84,231.19,231.29,54554.0,217.0398,217.3867,216.7773,216.871,54554.0
2022-02-04 15:30:00,231.31,231.77,231.06,231.08,55965.0,216.8898,217.3211,216.6554,216.6741,55965.0
2022-02-04 15:40:00,231.06,231.07,229.48,229.71,114839.0,216.6554,216.6647,215.1739,215.3895,114839.0
2022-02-04 15:50:00,229.76,230.14,229.03,229.06,219917.0,215.4364,215.7927,214.7519,214.7801,219917.0
2022-02-07 09:30:00,230.52,230.98,229.76,229.86,88749.0,216.149,216.5804,215.4364,215.5302,88749.0
2022-02-07 09:40:00,229.65,229.7,227.98,228.19,50098.0,215.3333,215.3802,213.7674,213.9643,50098.0
2022-02-07 09:50:00,228.15,229.1,228.12,228.47,50963.0,213.9268,214.8176,213.8987,214.2268,50963.0
2022-02-07 10:00:00,228.46,228.78,227.93,228.22,44748.0,214.2175,214.5175,213.7205,213.9924,44748.0
2022-02-07 10:10:00,228.22,228.23,227.19,227.21,60252.0,213.9924,214.0018,213.0266,213.0454,60252.0
2022-02-07 10:20:00,227.15,228.4,227.03,228.35,41186.0,212.9891,214.1612,212.8766,214.1143,41186.0
2022-02-07 10:30:00,228.31,229.14,228.25,228.48,33740.0,214.0768,214.8551,214.0205,214.2362,33740.0
2022-02-07 10:40:00,228.43,228.43,227.64,227.82,32721.0,214.1893,214.1893,213.4486,213.6174,32721.0
2022-02-07 10:50:00,227.82,228.11,227.44,227.53,35745.0,213.6174,213.8893,213.261,213.3454,35745.0
2022-02-07 11:00:00,227.54,227.56,226.4,226.45,52131.0,213.3548,213.3736,212.2859,212.3328,52131.0
2022-02-07 11:10:00,226.45,226.99,226.27,226.5,49331.0,212.3328,212.8391,212.164,212.3796,49331.0
2022-02-07 11:20:00,226.57,227.2,226.3,226.83,31631.0,212.4453,213.036,212.1921,212.6891,31631.0
2022-02-07 11:30:00,226.87,226.91,225.48,225.54,36848.0,212.7266,212.7641,211.4232,211.4795,36848.0
2022-02-07 11:40:00,225.57,226.12,224.53,226.05,59649.0,211.5076,212.0233,210.5325,211.9577,59649.0
2022-02-07 11:50:00,226.13,226.72,226.13,226.57,30674.0,212.0327,212.5859,212.0327,212.4453,30674.0
2022-02-07 12:00:00,226.66,226.67,226.08,226.17,37555.0,212.5297,212.539,211.9858,212.0702,37555.0
2022-02-07 12:10:00,226.17,226.68,226.17,226.49,29633.0,212.0702,212.5484,212.0702,212.3703,29633.0
2022-02-07 12:20:00,226.5,226.86,226.41,226.45,22294.0,212.3796,212.7172,212.2953,212.3328,22294.0
2022-02-07 12:30:00,226.4,226.59,226.1,226.27,21411.0,212.2859,212.464,212.0046,212.164,21411.0
2022-02-07 12:40:00,226.34,227.1,226.3,227.04,31422.0,212.2296,212.9422,212.1921,212.886,31422.0
2022-02-07 12:50:00,227.09,227.17,226.71,226.79,17812.0,212.9329,213.0079,212.5766,212.6516,17812.0
2022-02-07 13:00:00,226.8,227.13,226.65,227.02,23791.0,212.6609,212.9704,212.5203,212.8672,23791.0
2022-02-07 13:10:00,227.04,227.39,226.99,227.35,20817.0,212.886,213.2142,212.8391,213.1767,20817.0
2022-02-07 13:20:00,227.39,227.59,227.14,227.54,36098.0,213.2142,213.4017,212.9797,213.3548,36098.0
2022-02-07 13:30:00,227.52,227.75,227.48,227.58,17946.0,213.3361,213.5517,213.2986,213.3923,17946.0
2022-02-07 13:40:00,227.59,227.76,227.22,227.29,34917.0,213.4017,213.5611,213.0548,213.1204,34917.0
2022-02-07 13:50:00,227.26,228.21,227.26,228.07,22148.0,213.0923,213.983,213.0923,213.8518,22148.0
2022-02-07 14:00:00,228.03,228.03,227.61,227.63,17992.0,213.8143,213.8143,213.4204,213.4392,17992.0
2022-02-07 14:10:00,227.63,227.9,227.55,227.74,27433.0,213.4392,213.6924,213.3642,213.5423,27433.0
2022-02-07 14:20:00,227.77,227.82,227.3,227.72,37787.0,213.5705,213.6174,213.1298,213.5236,37787.0
2022-02-07 14:30:00,227.74,227.77,227.28,227.64,29198.0,213.5423,213.5705,213.111,213.4486,29198.0
2022-02-07 14:40:00,227.57,227.88,227.36,227.78,23009.0,213.3829,213.6736,213.186,213.5798,23009.0
2022-02-07 14:50:00,227.76,228.02,227.69,227.76,17565.0,213.5611,213.8049,213.4955,213.5611,17565.0
2022-02-07 15:00:00,227.73,228.18,227.68,228.04,29061.0,213.533,213.9549,213.4861,213.8236,29061.0
2022-02-07 15:10:00,228.02,228.57,227.97,228.3,28539.0,213.8049,214.3206,213.758,214.0674,28539.0
2022-02-07 15:20:00,228.28,228.28,227.35,227.53,37286.0,214.0487,214.0487,213.1767,213.3454,37286.0
2022-02-07 15:30:00,227.56,227.81,226.97,227.05,43923.0,213.3736,213.608,212.8203,212.8954,43923.0
2022-02-07 15:40:00,227.04,227.06,226.49,226.66,61486.0,212.886,212.9047,212.3703,212.5297,61486.0
2022-02-07 15:50:00,226.65,227.15,226.0,227.02,239374.0,212.5203,212.9891,211.9108,212.8672,239374.0
2022-02-08 09:30:00,227.2,227.49,226.26,226.61,68807.0,213.036,213.3079,212.1546,212.4828,68807.0
2022-02-08 09:40:00,226.59,228.63,225.86,227.41,87846.0,212.464,214.3769,211.7795,213.2329,87846.0
2022-02-08 09:50:00,227.48,228.59,227.48,228.2,39187.0,213.2986,214.3394,213.2986,213.9737,39187.0
2022-02-08 10:00:00,228.08,229.22,227.48,228.94,40850.0,213.8611,214.9301,213.2986,214.6675,40850.0
2022-02-08 10:10:00,229.01,229.82,228.84,229.59,40985.0,214.7332,215.4927,214.5738,215.277,40985.0
2022-02-08 10:20:00,229.58,230.25,229.37,229.66,40848.0,215.2676,215.8959,215.0707,215.3426,40848.0
2022-02-08 10:30:00,229.72,230.17,229.43,229.93,32212.0,215.3989,215.8209,215.127,215.5958,32212.0
2022-02-08 10:40:00,229.81,231.16,229.62,230.67,41118.0,215.4833,216.7491,215.3051,216.2897,41118.0
2022-02-08 10:50:00,230.72,230.91,230.2,230.61,39578.0,216.3366,216.5147,215.849,216.2334,39578.0
2022-02-08 11:00:00,230.64,231.53,230.63,231.46,31837.0,216.2616,217.0961,216.2522,217.0304,31837.0
2022-02-08 11:10:00,231.54,231.54,230.89,230.99,22851.0,217.1054,217.1054,216.496,216.5897,22851.0
2022-02-08 11:20:00,231.02,231.49,230.84,231.41,22039.0,216.6179,217.0586,216.4491,216.9836,22039.0
2022-02-08 11:30:00,231.45,232.22,231.44,232.02,48785.0,217.0211,217.7431,217.0117,217.5555,48785.0
2022-02-08 11:40:00,232.12,232.12,231.57,231.62,16257.0,217.6493,217.6493,217.1336,217.1805,16257.0
2022-02-08 11:50:00,231.61,231.93,231.51,231.75,15993.0,217.1711,217.4711,217.0773,217.3024,15993.0
2022-02-08 12:00:00,231.77,232.08,231.5,231.7,17564.0,217.3211,217.6118,217.0679,217.2555,17564.0
2022-02-08 12:10:00,231.58,231.84,231.32,231.74,19568.0,217.143,217.3867,216.8992,217.293,19568.0
2022-02-08 12:20:00,231.69,231.82,231.49,231.8,15652.0,217.2461,217.368,217.0586,217.3492,15652.0
2022-02-08 12:30:00,231.85,232.16,231.73,232.16,24559.0,217.3961,217.6868,217.2836,217.6868,24559.0
2022-02-08 12:40:00,232.07,232.41,231.75,232.29,23761.0,217.6024,217.9212,217.3024,217.8087,23761.0
2022-02-08 12:50:00,232.34,232.62,232.26,232.34,14156.0,217.8556,218.1181,217.7806,217.8556,14156.0
2022-02-08 13:00:00,232.33,232.4,232.07,232.27,13970.0,217.8462,217.9118,217.6024,217.7899,13970.0
2022-02-08 13:10:00,232.2,232.28,231.68,232.11,13215.0,217.7243,217.7993,217.2367,217.6399,13215.0
2022-02-08 13:20:00,232.11,232.14,231.49,231.75,7527.0,217.6399,217.668,217.0586,217.3024,7527.0
2022-02-08 13:30:00,231.77,232.27,231.75,231.88,16722.0,217.3211,217.7899,217.3024,217.4242,16722.0
2022-02-08 13:40:00,231.9,231.9,231.36,231.42,11766.0,217.443,217.443,216.9367,216.9929,11766.0
2022-02-08 13:50:00,231.38,231.5,230.89,231.45,15732.0,216.9554,217.0679,216.496,217.0211,15732.0
2022-02-08 14:00:00,231.39,231.71,231.37,231.4,14971.0,216.9648,217.2648,216.946,216.9742,14971.0
2022-02-08 14:10:00,231.37,231.5,231.01,231.13,12455.0,216.946,217.0679,216.6085,216.721,12455.0
2022-02-08 14:20:00,231.13,231.17,230.36,230.43,14096.0,216.721,216.7585,215.999,216.0646,14096.0
2022-02-08 14:30:00,230.41,230.8,230.18,230.18,18368.0,216.0459,216.4116,215.8302,215.8302,18368.0
2022-02-08 14:40:00,230.21,230.41,230.09,230.29,13254.0,215.8584,216.0459,215.7458,215.9334,13254.0
2022-02-08 14:50:00,230.2,230.58,230.14,230.3,19411.0,215.849,216.2053,215.7927,215.9427,19411.0
2022-02-08 15:00:00,230.26,230.51,230.0,230.39,19187.0,215.9052,216.1397,215.6615,216.0271,19187.0
2022-02-08 15:10:00,230.43,231.55,230.43,231.37,30270.0,216.0646,217.1148,216.0646,216.946,30270.0
2022-02-08 15:20:00,231.4,231.57,231.17,231.57,24163.0,216.9742,217.1336,216.7585,217.1336,24163.0
2022-02-08 15:30:00,231.57,231.92,231.49,231.85,31879.0,217.1336,217.4618,217.0586,217.3961,31879.0
2022-02-08 15:40:00,231.87,232.13,231.59,231.77,50176.0,217.4149,217.6587,217.1523,217.3211,50176.0
2022-02-08 15:50:00,231.68,232.38,231.48,231.76,142240.0,217.2367,217.8931,217.0492,217.3117,142240.0
2022-02-09 09:30:00,234.52,236.1,234.33,235.09,76762.0,219.8997,221.3812,219.7215,220.4341,76762.0
2022-02-09 09:40:00,235.02,236.28,234.19,235.93,46181.0,220.3685,221.5499,219.5902,221.2218,46181.0
2022-02-09 09:50:00,236.02,236.31,234.9,235.08,28374.0,221.3062,221.5781,220.256,220.4248,28374.0
2022-02-09 10:00:00,235.32,236.01,235.31,235.41,23353.0,220.6498,221.2968,220.6404,220.7342,23353.0
2022-02-09 10:10:00,235.52,236.02,235.15,235.31,49226.0,220.8373,221.3062,220.4904,220.6404,49226.0
2022-02-09 10:20:00,235.37,235.67,235.12,235.64,16097.0,220.6967,220.978,220.4623,220.9498,16097.0
2022-02-09 10:30:00,235.68,236.48,235.47,236.17,22996.0,220.9874,221.7375,220.7904,221.4468,22996.0
2022-02-09 10:40:00,236.18,236.25,235.04,235.08,29557.0,221.4562,221.5218,220.3873,220.4248,29557.0
2022-02-09 10:50:00,235.08,235.42,234.76,235.01,38821.0,220.4248,220.7436,220.1247,220.3591,38821.0
2022-02-09 11:00:00,235.12,235.2,234.76,234.94,26906.0,220.4623,220.5373,220.1247,220.2935,26906.0
2022-02-09 11:10:00,235.01,235.36,234.42,234.79,34718.0,220.3591,220.6873,219.8059,220.1528,34718.0
2022-02-09 11:20:00,234.78,235.16,234.74,235.06,20049.0,220.1435,220.4998,220.106,220.406,20049.0
2022-02-09 11:30:00,235.02,235.09,234.32,234.4,15542.0,220.3685,220.4341,219.7121,219.7871,15542.0
2022-02-09 11:40:00,234.48,234.78,234.43,234.47,14444.0,219.8622,220.1435,219.8153,219.8528,14444.0
2022-02-09 11:50:00,234.4,234.78,234.32,234.69,13767.0,219.7871,220.1435,219.7121,220.0591,13767.0
2022-02-09 12:00:00,234.69,235.05,234.35,234.49,18259.0,220.0591,220.3966,219.7403,219.8715,18259.0
2022-02-09 12:10:00,234.52,234.55,233.99,234.21,24797.0,219.8997,219.9278,219.4027,219.609,24797.0
2022-02-09 12:20:00,234.17,234.18,233.69,233.73,19387.0,219.5715,219.5809,219.1214,219.1589,19387.0
2022-02-09 12:30:00,233.71,233.75,233.33,233.57,29958.0,219.1402,219.1777,218.7839,219.0089,29958.0
2022-02-09 12:40:00,233.58,233.87,233.31,233.87,28776.0,219.0183,219.2902,218.7651,219.2902,28776.0
2022-02-09 12:50:00,233.79,233.83,233.57,233.76,12634.0,219.2152,219.2527,219.0089,219.187,12634.0
2022-02-09 13:00:00,233.73,234.06,233.73,233.83,9995.0,219.1589,219.4683,219.1589,219.2527,9995.0
2022-02-09 13:10:00,233.79,233.95,233.64,233.65,12505.0,219.2152,219.3652,219.0745,219.0839,12505.0
2022-02-09 13:20:00,233.76,233.89,233.43,233.66,25425.0,219.187,219.3089,218.8776,219.0933,25425.0
2022-02-09 13:30:00,233.71,233.85,233.5,233.69,16121.0,219.1402,219.2714,218.9433,219.1214,16121.0
2022-02-09 13:40:00,233.75,233.91,233.56,233.66,26648.0,219.1777,219.3277,218.9995,219.0933,26648.0
2022-02-09 13:50:00,233.71,233.88,233.57,233.72,19869.0,219.1402,219.2996,219.0089,219.1495,19869.0
2022-02-09 14:00:00,233.76,233.9,233.69,233.82,11542.0,219.187,219.3183,219.1214,219.2433,11542.0
2022-02-09 14:10:00,233.86,233.96,233.67,233.82,18856.0,219.2808,219.3746,219.1027,219.2433,18856.0
2022-02-09 14:20:00,233.85,233.93,233.66,233.78,11381.0,219.2714,219.3464,219.0933,219.2058,11381.0
2022-02-09 14:30:00,233.79,233.87,233.52,233.85,18939.0,219.2152,219.2902,218.962,219.2714,18939.0
2022-02-09 14:40:00,233.84,233.89,233.53,233.53,31743.0,219.2621,219.3089,218.9714,218.9714,31743.0
2022-02-09 14:50:00,233.61,233.87,233.22,233.4,28840.0,219.0464,219.2902,218.6807,218.8495,28840.0
2022-02-09 15:00:00,233.45,233.46,232.84,232.93,33405.0,218.8964,218.9058,218.3244,218.4088,33405.0
2022-02-09 15:10:00,232.97,233.27,232.84,233.17,18287.0,218.4463,218.7276,218.3244,218.6338,18287.0
2022-02-09 15:20:00,233.19,233.45,233.07,233.43,20319.0,218.6526,218.8964,218.5401,218.8776,20319.0
2022-02-09 15:30:00,233.49,233.93,233.41,233.74,31022.0,218.9339,219.3464,218.8589,219.1683,31022.0
2022-02-09 15:40:00,233.72,233.84,233.13,233.68,77246.0,219.1495,219.2621,218.5963,219.112,77246.0
2022-02-09 15:50:00,233.87,233.96,233.27,233.66,150760.0,219.2902,219.3746,218.7276,219.0933,150760.0
2022-02-10 09:30:00,230.69,231.06,227.74,229.52,130449.0,216.3084,216.6554,213.5423,215.2114,130449.0
2022-02-10 09:40:00,229.52,230.28,229.02,229.97,53581.0,215.2114,215.924,214.7425,215.6333,53581.0
2022-02-10 09:50:00,229.88,231.38,229.22,231.29,86233.0,215.5489,216.9554,214.9301,216.871,86233.0
2022-02-10 10:00:00,231.3,232.12,231.0,231.24,39568.0,216.8804,217.6493,216.5991,216.8241,39568.0
2022-02-10 10:10:00,231.21,231.29,230.12,230.9,44844.0,216.796,216.871,215.774,216.5053,44844.0
2022-02-10 10:20:00,230.83,231.33,230.24,231.26,23177.0,216.4397,216.9085,215.8865,216.8429,23177.0
2022-02-10 10:30:00,231.26,232.31,231.06,232.3,27222.0,216.8429,217.8274,216.6554,217.8181,27222.0
2022-02-10 10:40:00,232.37,232.86,232.22,232.78,29961.0,217.8837,218.3432,217.7431,218.2681,29961.0
2022-02-10 10:50:00,232.79,232.79,230.92,231.45,26662.0,218.2775,218.2775,216.5241,217.0211,26662.0
2022-02-10 11:00:00,231.45,232.42,231.23,232.07,34230.0,217.0211,217.9306,216.8148,217.6024,34230.0
2022-02-10 11:10:00,232.13,232.16,231.2,231.72,34864.0,217.6587,217.6868,216.7866,217.2742,34864.0
2022-02-10 11:20:00,231.65,231.65,231.17,231.34,21061.0,217.2086,217.2086,216.7585,216.9179,21061.0
2022-02-10 11:30:00,231.29,231.44,230.38,230.46,35048.0,216.871,217.0117,216.0178,216.0928,35048.0
2022-02-10 11:40:00,230.46,231.9,230.46,231.84,24353.0,216.0928,217.443,216.0928,217.3867,24353.0
2022-02-10 11:50:00,231.76,231.9,231.25,231.51,20355.0,217.3117,217.443,216.8335,217.0773,20355.0
2022-02-10 12:00:00,231.53,231.99,231.5,231.87,21124.0,217.0961,217.5274,217.0679,217.4149,21124.0
2022-02-10 12:10:00,231.91,232.38,231.86,232.17,25917.0,217.4524,217.8931,217.4055,217.6962,25917.0
2022-02-10 12:20:00,232.11,232.71,232.08,232.59,15597.0,217.6399,218.2025,217.6118,218.09,15597.0
2022-02-10 12:30:00,232.67,232.78,232.3,232.5,20508.0,218.165,218.2681,217.8181,218.0056,20508.0
2022-02-10 12:40:00,232.56,232.7,230.51,230.94,32396.0,218.0619,218.1931,216.1397,216.5429,32396.0
2022-02-10 12:50:00,230.89,230.94,230.26,230.43,19276.0,216.496,216.5429,215.9052,216.0646,19276.0
2022-02-10 13:00:00,230.38,230.77,230.0,230.52,29791.0,216.0178,216.3834,215.6615,216.149,29791.0
2022-02-10 13:10:00,230.7,230.86,229.26,229.41,22557.0,216.3178,216.4678,214.9676,215.1082,22557.0
2022-02-10 13:20:00,229.55,229.63,228.99,229.0,22088.0,215.2395,215.3145,214.7144,214.7238,22088.0
2022-02-10 13:30:00,229.0,229.21,228.12,228.75,29523.0,214.7238,214.9207,213.8987,214.4894,29523.0
2022-02-10 13:40:00,228.66,229.08,228.35,228.76,21700.0,214.405,214.7988,214.1143,214.4988,21700.0
2022-02-10 13:50:00,228.71,229.0,228.54,228.97,33104.0,214.4519,214.7238,214.2925,214.6957,33104.0
2022-02-10 14:00:00,229.12,229.21,228.12,228.36,21451.0,214.8363,214.9207,213.8987,214.1237,21451.0
2022-02-10 14:10:00,228.48,228.51,227.69,227.72,24859.0,214.2362,214.2643,213.4955,213.5236,24859.0
2022-02-10 14:20:00,227.76,228.48,227.72,228.39,22257.0,213.5611,214.2362,213.5236,214.1518,22257.0
2022-02-10 14:30:00,228.39,228.71,228.19,228.53,26818.0,214.1518,214.4519,213.9643,214.2831,26818.0
2022-02-10 14:40:00,228.49,229.07,228.26,228.29,34454.0,214.2456,214.7894,214.0299,214.0581,34454.0
2022-02-10 14:50:00,228.36,228.36,227.64,227.82,21993.0,214.1237,214.1237,213.4486,213.6174,21993.0
2022-02-10 15:00:00,227.86,227.95,227.37,227.72,27905.0,213.6549,213.7393,213.1954,213.5236,27905.0
2022-02-10 15:10:00,227.82,228.14,227.27,227.39,39068.0,213.6174,213.9174,213.1016,213.2142,39068.0
2022-02-10 15:20:00,227.43,227.74,227.08,227.47,35258.0,213.2517,213.5423,212.9235,213.2892,35258.0
2022-02-10 15:30:00,227.35,227.35,226.52,226.88,45859.0,213.1767,213.1767,212.3984,212.736,45859.0
2022-02-10 15:40:00,226.82,226.9,225.79,225.95,91134.0,212.6797,212.7547,211.7139,211.8639,91134.0
2022-02-10 15:50:00,226.0,227.69,225.79,227.4,266734.0,211.9108,213.4955,211.7139,213.2235,266734.0
2022-02-11 09:30:00,227.52,228.33,227.0,227.72,63122.0,213.3361,214.0956,212.8485,213.5236,63122.0
2022-02-11 09:40:00,227.35,228.97,226.97,228.36,21553.0,213.1767,214.6957,212.8203,214.1237,21553.0
2022-02-11 09:50:00,228.21,228.91,227.86,227.89,29618.0,213.983,214.6394,213.6549,213.683,29618.0
2022-02-11 10:00:00,227.84,228.9,227.83,228.38,26895.0,213.6361,214.63,213.6267,214.1424,26895.0
2022-02-11 10:10:00,228.32,228.37,227.12,227.81,41897.0,214.0862,214.1331,212.961,213.608,41897.0
2022-02-11 10:20:00,227.84,228.73,227.7,228.33,20410.0,213.6361,214.4706,213.5048,214.0956,20410.0
2022-02-11 10:30:00,228.28,228.82,228.1,228.69,19032.0,214.0487,214.555,213.8799,214.4331,19032.0
2022-02-11 10:40:00,228.8,229.13,228.58,228.77,15614.0,214.5363,214.8457,214.33,214.5081,15614.0
2022-02-11 10:50:00,228.77,228.84,228.02,228.4,17933.0,214.5081,214.5738,213.8049,214.1612,17933.0
2022-02-11 11:00:00,228.37,229.72,228.36,228.84,23323.0,214.1331,215.3989,214.1237,214.5738,23323.0
2022-02-11 11:10:00,228.47,229.13,228.42,228.71,23576.0,214.2268,214.8457,214.18,214.4519,23576.0
2022-02-11 11:20:00,228.72,229.5,228.72,229.07,23355.0,214.4612,215.1926,214.4612,214.7894,23355.0
2022-02-11 11:30:00,228.95,229.14,228.31,228.48,20125.0,214.6769,214.8551,214.0768,214.2362,20125.0
2022-02-11 11:40:00,228.44,228.63,228.1,228.54,11073.0,214.1987,214.3769,213.8799,214.2925,11073.0
2022-02-11 11:50:00,228.44,228.81,228.23,228.62,12170.0,214.1987,214.5456,214.0018,214.3675,12170.0
2022-02-11 12:00:00,228.75,228.75,228.31,228.4,29918.0,214.4894,214.4894,214.0768,214.1612,29918.0
2022-02-11 12:10:00,228.36,228.81,228.15,228.18,14756.0,214.1237,214.5456,213.9268,213.9549,14756.0
2022-02-11 12:20:00,228.18,228.91,228.14,228.84,10891.0,213.9549,214.6394,213.9174,214.5738,10891.0
2022-02-11 12:30:00,228.8,229.33,228.72,229.12,11677.0,214.5363,215.0332,214.4612,214.8363,11677.0
2022-02-11 12:40:00,229.12,229.21,228.86,229.04,13181.0,214.8363,214.9207,214.5925,214.7613,13181.0
2022-02-11 12:50:00,228.88,228.88,228.24,228.47,14285.0,214.6113,214.6113,214.0112,214.2268,14285.0
2022-02-11 13:00:00,228.55,229.2,228.21,229.08,28029.0,214.3018,214.9113,213.983,214.7988,28029.0
2022-02-11 13:10:00,229.06,229.19,228.77,228.77,12915.0,214.7801,214.9019,214.5081,214.5081,12915.0
2022-02-11 13:20:00,228.84,228.89,227.97,228.0,6363.0,214.5738,214.6207,213.758,213.7861,6363.0
2022-02-11 13:30:00,227.9,228.0,226.1,226.1,27964.0,213.6924,213.7861,212.0046,212.0046,27964.0
2022-02-11 13:40:00,225.96,226.47,225.35,226.06,28738.0,211.8733,212.3515,211.3013,211.9671,28738.0
2022-02-11 13:50:00,226.13,226.52,225.71,225.93,15913.0,212.0327,212.3984,211.6389,211.8452,15913.0
2022-02-11 14:00:00,225.77,226.26,225.12,225.92,34908.0,211.6952,212.1546,211.0857,211.8358,34908.0
2022-02-11 14:10:00,225.7,227.18,225.61,226.92,43685.0,211.6295,213.0173,211.5451,212.7735,43685.0
2022-02-11 14:20:00,226.73,227.0,225.68,225.68,34247.0,212.5953,212.8485,211.6108,211.6108,34247.0
2022-02-11 14:30:00,225.88,226.75,225.57,226.36,14863.0,211.7983,212.6141,211.5076,212.2484,14863.0
2022-02-11 14:40:00,226.44,226.44,225.5,225.66,14737.0,212.3234,212.3234,211.442,211.592,14737.0
2022-02-11 14:50:00,225.66,226.1,225.01,226.1,16397.0,211.592,212.0046,210.9825,212.0046,16397.0
2022-02-11 15:00:00,226.07,227.08,225.98,226.14,20667.0,211.9765,212.9235,211.8921,212.0421,20667.0
2022-02-11 15:10:00,226.32,226.67,225.59,225.68,29884.0,212.2109,212.539,211.5264,211.6108,29884.0
2022-02-11 15:20:00,225.65,226.35,225.44,226.34,22711.0,211.5826,212.239,211.3857,212.2296,22711.0
2022-02-11 15:30:00,226.05,226.43,225.35,225.36,27484.0,211.9577,212.314,211.3013,211.3107,27484.0
2022-02-11 15:40:00,225.39,226.52,224.76,226.52,34256.0,211.3388,212.3984,210.7481,212.3984,34256.0
2022-02-11 15:50:00,226.74,227.1,225.8,225.91,117824.0,212.6047,212.9422,211.7233,211.8264,117824.0
2022-02-14 09:30:00,223.77,225.98,223.19,225.49,92912.0,209.8198,211.8921,209.276,211.4326,92912.0
2022-02-14 09:40:00,225.83,226.72,225.17,225.71,26874.0,211.7514,212.5859,211.1326,211.6389,26874.0
2022-02-14 09:50:00,225.86,226.09,224.73,224.77,18295.0,211.7795,211.9952,210.72,210.7575,18295.0
2022-02-14 10:00:00,224.84,224.84,223.62,224.36,29229.0,210.8231,210.8231,209.6792,210.3731,29229.0
2022-02-14 10:10:00,224.41,225.27,223.24,223.53,32610.0,210.4199,211.2263,209.3229,209.5948,32610.0
2022-02-14 10:20:00,223.66,224.7,223.6,224.29,19512.0,209.7167,210.6919,209.6604,210.3074,19512.0
2022-02-14 10:30:00,224.28,224.57,223.42,223.93,21033.0,210.298,210.57,209.4917,209.9699,21033.0
2022-02-14 10:40:00,223.92,224.32,223.69,224.11,20856.0,209.9605,210.3356,209.7448,210.1386,20856.0
2022-02-14 10:50:00,224.13,224.14,223.49,223.5,17096.0,210.1574,210.1668,209.5573,209.5667,17096.0
2022-02-14 11:00:00,223.62,224.12,223.49,223.63,25083.0,209.6792,210.148,209.5573,209.6886,25083.0
2022-02-14 11:10:00,223.59,224.22,223.11,224.22,25379.0,209.6511,210.2418,209.201,210.2418,25379.0
2022-02-14 11:20:00,224.13,224.64,223.86,224.28,18223.0,210.1574,210.6356,209.9042,210.298,18223.0
2022-02-14 11:30:00,224.28,224.94,223.97,224.87,23311.0,210.298,210.9169,210.0074,210.8513,23311.0
2022-02-14 11:40:00,224.93,225.53,224.85,225.52,15247.0,210.9075,211.4701,210.8325,211.4607,15247.0
2022-02-14 11:50:00,225.66,225.66,225.01,225.39,16400.0,211.592,211.592,210.9825,211.3388,16400.0
2022-02-14 12:00:00,225.36,225.86,225.12,225.16,16982.0,211.3107,211.7795,211.0857,211.1232,16982.0
2022-02-14 12:10:00,225.15,225.6,225.14,225.43,12455.0,211.1138,211.5358,211.1044,211.3764,12455.0
2022-02-14 12:20:00,225.52,226.15,225.52,226.15,17067.0,211.4607,212.0515,211.4607,212.0515,17067.0
2022-02-14 12:30:00,226.1,226.22,225.85,226.03,13430.0,212.0046,212.1171,211.7702,211.9389,13430.0
2022-02-14 12:40:00,226.07,226.66,226.07,226.65,10604.0,211.9765,212.5297,211.9765,212.5203,10604.0
2022-02-14 12:50:00,226.58,226.74,226.37,226.74,9270.0,212.4547,212.6047,212.2578,212.6047,9270.0
2022-02-14 13:00:00,226.78,227.02,226.53,226.72,15231.0,212.6422,212.8672,212.4078,212.5859,15231.0
2022-02-14 13:10:00,226.79,226.98,226.71,226.88,10149.0,212.6516,212.8297,212.5766,212.736,10149.0
2022-02-14 13:20:00,226.93,227.0,226.31,226.39,16277.0,212.7828,212.8485,212.2015,212.2765,16277.0
2022-02-14 13:30:00,226.37,226.47,225.83,226.17,19238.0,212.2578,212.3515,211.7514,212.0702,19238.0
2022-02-14 13:40:00,226.14,226.16,225.17,225.37,19798.0,212.0421,212.0608,211.1326,211.3201,19798.0
2022-02-14 13:50:00,225.37,225.37,224.54,224.83,33600.0,211.3201,211.3201,210.5418,210.8138,33600.0
2022-02-14 14:00:00,224.77,224.95,224.24,224.35,18066.0,210.7575,210.9263,210.2605,210.3637,18066.0
2022-02-14 14:10:00,224.36,224.54,224.17,224.45,22515.0,210.3731,210.5418,210.1949,210.4574,22515.0
2022-02-14 14:20:00,224.51,225.77,224.3,225.28,16449.0,210.5137,211.6952,210.3168,211.2357,16449.0
2022-02-14 14:30:00,225.02,225.5,224.64,225.43,28659.0,210.9919,211.442,210.6356,211.3764,28659.0
2022-02-14 14:40:00,225.45,225.71,224.85,225.21,24558.0,211.3951,211.6389,210.8325,211.1701,24558.0
2022-02-14 14:50:00,225.21,225.97,225.19,225.45,19593.0,211.1701,211.8827,211.1513,211.3951,19593.0
2022-02-14 15:00:00,225.47,225.67,224.84,225.52,15159.0,211.4139,211.6014,210.8231,211.4607,15159.0
2022-02-14 15:10:00,225.6,225.88,225.29,225.32,16430.0,211.5358,211.7983,211.2451,211.2732,16430.0
2022-02-14 15:20:00,225.33,226.11,225.05,225.69,26039.0,211.2826,212.014,211.02,211.6201,26039.0
2022-02-14 15:30:00,225.63,226.55,225.63,226.29,22947.0,211.5639,212.4265,211.5639,212.1827,22947.0
2022-02-14 15:40:00,226.33,226.66,225.73,226.4,40960.0,212.2202,212.5297,211.6576,212.2859,40960.0
2022-02-14 15:50:00,226.35,226.54,225.67,225.91,100174.0,212.239,212.4172,211.6014,211.8264,100174.0
2022-02-15 09:30:00,228.31,230.06,228.27,228.8,78004.0,214.0768,215.7177,214.0393,214.5363,78004.0
2022-02-15 09:40:00,228.79,228.98,228.4,228.41,25768.0,214.5269,214.705,214.1612,214.1706,25768.0
2022-02-15 09:50:00,228.51,229.39,228.18,228.34,31731.0,214.2643,215.0895,213.9549,214.1049,31731.0
2022-02-15 10:00:00,228.34,228.35,227.74,228.18,26418.0,214.1049,214.1143,213.5423,213.9549,26418.0
2022-02-15 10:10:00,228.18,228.39,227.91,228.3,28677.0,213.9549,214.1518,213.7017,214.0674,28677.0
2022-02-15 10:20:00,228.24,228.8,228.12,228.65,28568.0,214.0112,214.5363,213.8987,214.3956,28568.0
2022-02-15 10:30:00,228.6,228.65,228.12,228.44,43955.0,214.3487,214.3956,213.8987,214.1987,43955.0
2022-02-15 10:40:00,228.63,229.34,228.58,229.31,21224.0,214.3769,215.0426,214.33,215.0145,21224.0
2022-02-15 10:50:00,229.39,229.41,228.79,228.89,18793.0,215.0895,215.1082,214.5269,214.6207,18793.0
2022-02-15 11:00:00,228.91,229.06,228.46,228.93,12873.0,214.6394,214.7801,214.2175,214.6582,12873.0
2022-02-15 11:10:00,228.95,228.96,228.13,228.18,18047.0,214.6769,214.6863,213.908,213.9549,18047.0
2022-02-15 11:20:00,228.16,228.23,227.8,228.0,23613.0,213.9362,214.0018,213.5986,213.7861,23613.0
2022-02-15 11:30:00,228.02,228.87,228.02,228.81,21477.0,213.8049,214.6019,213.8049,214.5456,21477.0
2022-02-15 11:40:00,228.85,229.1,228.78,228.78,10759.0,214.5831,214.8176,214.5175,214.5175,10759.0
2022-02-15 11:50:00,228.8,229.11,228.5,228.91,9836.0,214.5363,214.8269,214.255,214.6394,9836.0
2022-02-15 12:00:00,228.95,229.1,228.88,228.99,14217.0,214.6769,214.8176,214.6113,214.7144,14217.0
2022-02-15 12:10:00,229.04,229.11,228.35,228.45,18158.0,214.7613,214.8269,214.1143,214.2081,18158.0
2022-02-15 12:20:00,228.4,228.47,228.11,228.4,9356.0,214.1612,214.2268,213.8893,214.1612,9356.0
2022-02-15 12:30:00,228.39,228.53,228.18,228.33,6438.0,214.1518,214.2831,213.9549,214.0956,6438.0
2022-02-15 12:40:00,228.3,228.34,227.61,227.62,8259.0,214.0674,214.1049,213.4204,213.4298,8259.0
2022-02-15 12:50:00,227.67,227.97,227.47,227.77,17152.0,213.4767,213.758,213.2892,213.5705,17152.0
2022-02-15 13:00:00,227.77,228.32,227.77,228.3,10817.0,213.5705,214.0862,213.5705,214.0674,10817.0
2022-02-15 13:10:00,228.33,228.4,228.11,228.28,16530.0,214.0956,214.1612,213.8893,214.0487,16530.0
2022-02-15 13:20:00,228.35,228.87,228.35,228.83,12714.0,214.1143,214.6019,214.1143,214.5644,12714.0
2022-02-15 13:30:00,228.82,229.02,228.82,228.91,6197.0,214.555,214.7425,214.555,214.6394,6197.0
2022-02-15 13:40:00,228.94,229.14,228.92,229.04,10709.0,214.6675,214.8551,214.6488,214.7613,10709.0
2022-02-15 13:50:00,229.03,229.07,228.75,228.75,15152.0,214.7519,214.7894,214.4894,214.4894,15152.0
2022-02-15 14:00:00,228.79,228.79,227.94,228.29,17710.0,214.5269,214.5269,213.7299,214.0581,17710.0
2022-02-15 14:10:00,228.4,228.69,228.31,228.69,10057.0,214.1612,214.4331,214.0768,214.4331,10057.0
2022-02-15 14:20:00,228.69,228.89,228.5,228.67,15746.0,214.4331,214.6207,214.255,214.4144,15746.0
2022-02-15 14:30:00,228.62,228.72,228.46,228.61,10741.0,214.3675,214.4612,214.2175,214.3581,10741.0
2022-02-15 14:40:00,228.57,228.87,228.18,228.53,15180.0,214.3206,214.6019,213.9549,214.2831,15180.0
2022-02-15 14:50:00,228.47,228.61,228.34,228.57,19357.0,214.2268,214.3581,214.1049,214.3206,19357.0
2022-02-15 15:00:00,228.55,228.88,228.49,228.76,22674.0,214.3018,214.6113,214.2456,214.4988,22674.0
2022-02-15 15:10:00,228.69,228.7,228.34,228.59,21005.0,214.4331,214.4425,214.1049,214.3394,21005.0
2022-02-15 15:20:00,228.61,228.68,228.18,228.35,21258.0,214.3581,214.4237,213.9549,214.1143,21258.0
2022-02-15 15:30:00,228.4,228.4,227.05,227.3,48365.0,214.1612,214.1612,212.8954,213.1298,48365.0
2022-02-15 15:40:00,227.27,227.59,226.98,227.43,50555.0,213.1016,213.4017,212.8297,213.2517,50555.0
2022-02-15 15:50:00,227.52,228.23,227.51,228.02,144129.0,213.3361,214.0018,213.3267,213.8049,144129.0
2022-02-16 09:30:00,226.52,228.17,226.52,228.04,72543.0,212.3984,213.9455,212.3984,213.8236,72543.0
2022-02-16 09:40:00,227.94,228.08,226.86,227.23,31287.0,213.7299,213.8611,212.7172,213.0641,31287.0
2022-02-16 09:50:00,227.21,227.23,226.56,226.56,24074.0,213.0454,213.0641,212.4359,212.4359,24074.0
2022-02-16 10:00:00,226.51,226.61,225.75,226.42,38681.0,212.389,212.4828,211.6764,212.3046,38681.0
2022-02-16 10:10:00,226.43,226.59,224.83,224.87,41383.0,212.314,212.464,210.8138,210.8513,41383.0
2022-02-16 10:20:00,224.83,225.27,224.61,224.9,36590.0,210.8138,211.2263,210.6075,210.8794,36590.0
2022-02-16 10:30:00,224.83,225.35,224.83,224.93,35065.0,210.8138,211.3013,210.8138,210.9075,35065.0
2022-02-16 10:40:00,224.96,225.06,224.14,224.17,32129.0,210.9357,211.0294,210.1668,210.1949,32129.0
2022-02-16 10:50:00,224.19,224.2,223.51,224.09,32569.0,210.2137,210.223,209.576,210.1199,32569.0
2022-02-16 11:00:00,224.16,224.6,224.11,224.43,28481.0,210.1855,210.5981,210.1386,210.4387,28481.0
2022-02-16 11:10:00,224.43,224.45,224.02,224.1,15378.0,210.4387,210.4574,210.0543,210.1293,15378.0
2022-02-16 11:20:00,224.17,224.76,224.02,224.76,17177.0,210.1949,210.7481,210.0543,210.7481,17177.0
2022-02-16 11:30:00,224.71,224.94,224.5,224.81,11814.0,210.7012,210.9169,210.5043,210.795,11814.0
2022-02-16 11:40:00,224.85,224.92,224.58,224.92,11848.0,210.8325,210.8981,210.5793,210.8981,11848.0
2022-02-16 11:50:00,224.92,225.09,224.78,224.85,14547.0,210.8981,211.0575,210.7669,210.8325,14547.0
2022-02-16 12:00:00,224.83,224.96,224.74,224.76,23367.0,210.8138,210.9357,210.7294,210.7481,23367.0
2022-02-16 12:10:00,224.81,224.91,224.73,224.84,12418.0,210.795,210.8888,210.72,210.8231,12418.0
2022-02-16 12:20:00,224.79,224.84,224.5,224.79,13444.0,210.7763,210.8231,210.5043,210.7763,13444.0
2022-02-16 12:30:00,224.72,224.72,224.0,224.48,17220.0,210.7106,210.7106,210.0355,210.4856,17220.0
2022-02-16 12:40:00,224.51,224.9,224.47,224.89,9923.0,210.5137,210.8794,210.4762,210.87,9923.0
2022-02-16 12:50:00,224.94,225.1,224.84,224.93,9041.0,210.9169,211.0669,210.8231,210.9075,9041.0
2022-02-16 13:00:00,224.93,224.97,224.59,224.93,33306.0,210.9075,210.945,210.5887,210.9075,33306.0
2022-02-16 13:10:00,224.93,225.08,224.86,225.01,11823.0,210.9075,211.0482,210.8419,210.9825,11823.0
2022-02-16 13:20:00,225.05,225.28,225.03,225.16,10217.0,211.02,211.2357,211.0013,211.1232,10217.0
2022-02-16 13:30:00,225.18,225.18,224.94,225.12,17592.0,211.1419,211.1419,210.9169,211.0857,17592.0
2022-02-16 13:40:00,225.08,225.17,224.95,225.14,15326.0,211.0482,211.1326,210.9263,211.1044,15326.0
2022-02-16 13:50:00,225.14,225.38,225.09,225.38,28776.0,211.1044,211.3295,211.0575,211.3295,28776.0
2022-02-16 14:00:00,225.26,226.23,224.87,225.98,40549.0,211.217,212.1265,210.8513,211.8921,40549.0
2022-02-16 14:10:00,225.97,226.35,225.6,226.25,25479.0,211.8827,212.239,211.5358,212.1452,25479.0
2022-02-16 14:20:00,226.19,227.26,226.19,226.86,34958.0,212.089,213.0923,212.089,212.7172,34958.0
2022-02-16 14:30:00,226.89,227.15,226.36,226.57,50021.0,212.7453,212.9891,212.2484,212.4453,50021.0
2022-02-16 14:40:00,226.6,226.61,225.77,226.01,25078.0,212.4734,212.4828,211.6952,211.9202,25078.0
2022-02-16 14:50:00,225.87,226.46,225.75,226.42,25987.0,211.7889,212.3421,211.6764,212.3046,25987.0
2022-02-16 15:00:00,226.42,226.78,226.25,226.66,27282.0,212.3046,212.6422,212.1452,212.5297,27282.0
2022-02-16 15:10:00,226.63,226.8,226.4,226.77,30581.0,212.5015,212.6609,212.2859,212.6328,30581.0
2022-02-16 15:20:00,226.8,226.9,226.46,226.86,46313.0,212.6609,212.7547,212.3421,212.7172,46313.0
2022-02-16 15:30:00,226.86,227.06,226.49,226.96,48284.0,212.7172,212.9047,212.3703,212.811,48284.0
2022-02-16 15:40:00,227.05,227.52,226.96,227.43,36882.0,212.8954,213.3361,212.811,213.2517,36882.0
2022-02-16 15:50:00,227.42,227.71,226.73,227.02,140357.0,213.2423,213.5142,212.5953,212.8672,140357.0
2022-02-17 09:30:00,225.93,227.0,225.1,226.92,76625.0,211.8452,212.8485,211.0669,212.7735,76625.0
2022-02-17 09:40:00,227.0,227.22,224.92,225.22,22025.0,212.8485,213.0548,210.8981,211.1794,22025.0
2022-02-17 09:50:00,225.22,225.45,224.59,224.73,42060.0,211.1794,211.3951,210.5887,210.72,42060.0
2022-02-17 10:00:00,224.8,225.16,224.26,224.8,41956.0,210.7856,211.1232,210.2793,210.7856,41956.0
2022-02-17 10:10:00,224.85,225.32,224.64,224.89,38921.0,210.8325,211.2732,210.6356,210.87,38921.0
2022-02-17 10:20:00,224.83,224.9,224.0,224.06,52048.0,210.8138,210.8794,210.0355,210.0918,52048.0
2022-02-17 10:30:00,224.06,224.68,224.0,224.44,26287.0,210.0918,210.6731,210.0355,210.4481,26287.0
2022-02-17 10:40:00,224.52,225.5,224.43,225.25,20723.0,210.5231,211.442,210.4387,211.2076,20723.0
2022-02-17 10:50:00,225.22,225.84,225.22,225.61,26376.0,211.1794,211.7608,211.1794,211.5451,26376.0
2022-02-17 11:00:00,225.62,225.77,225.08,225.2,50968.0,211.5545,211.6952,211.0482,211.1607,50968.0
2022-02-17 11:10:00,225.18,225.67,225.08,225.55,20113.0,211.1419,211.6014,211.0482,211.4889,20113.0
2022-02-17 11:20:00,225.47,225.56,225.07,225.11,22342.0,211.4139,211.4982,211.0388,211.0763,22342.0
2022-02-17 11:30:00,225.15,225.18,224.69,224.87,20306.0,211.1138,211.1419,210.6825,210.8513,20306.0
2022-02-17 11:40:00,224.85,225.75,224.81,225.75,21081.0,210.8325,211.6764,210.795,211.6764,21081.0
2022-02-17 11:50:00,225.86,226.09,225.45,225.58,11189.0,211.7795,211.9952,211.3951,211.517,11189.0
2022-02-17 12:00:00,225.59,225.82,225.28,225.57,12391.0,211.5264,211.742,211.2357,211.5076,12391.0
2022-02-17 12:10:00,225.59,225.77,225.5,225.59,23704.0,211.5264,211.6952,211.442,211.5264,23704.0
2022-02-17 12:20:00,225.59,225.94,225.59,225.9,17374.0,211.5264,211.8546,211.5264,211.8171,17374.0
2022-02-17 12:30:00,225.93,226.36,225.86,226.19,30308.0,211.8452,212.2484,211.7795,212.089,30308.0
2022-02-17 12:40:00,226.2,226.31,226.11,226.11,26937.0,212.0983,212.2015,212.014,212.014,26937.0
2022-02-17 12:50:00,226.1,226.43,225.8,226.39,22762.0,212.0046,212.314,211.7233,212.2765,22762.0
2022-02-17 13:00:00,226.44,226.66,226.34,226.5,21320.0,212.3234,212.5297,212.2296,212.3796,21320.0
2022-02-17 13:10:00,226.49,226.54,226.22,226.38,22852.0,212.3703,212.4172,212.1171,212.2671,22852.0
2022-02-17 13:20:00,226.45,226.57,226.29,226.52,14034.0,212.3328,212.4453,212.1827,212.3984,14034.0
2022-02-17 13:30:00,226.52,226.76,226.48,226.52,16535.0,212.3984,212.6234,212.3609,212.3984,16535.0
2022-02-17 13:40:00,226.52,226.58,226.11,226.24,16925.0,212.3984,212.4547,212.014,212.1359,16925.0
2022-02-17 13:50:00,226.22,226.34,225.92,226.07,20657.0,212.1171,212.2296,211.8358,211.9765,20657.0
2022-02-17 14:00:00,226.07,226.14,225.75,225.75,21366.0,211.9765,212.0421,211.6764,211.6764,21366.0
2022-02-17 14:10:00,225.73,225.84,225.52,225.71,15279.0,211.6576,211.7608,211.4607,211.6389,15279.0
2022-02-17 14:20:00,225.72,225.75,225.39,225.4,25775.0,211.6483,211.6764,211.3388,211.3482,25775.0
2022-02-17 14:30:00,225.49,225.49,224.67,224.75,19523.0,211.4326,211.4326,210.6637,210.7387,19523.0
2022-02-17 14:40:00,224.68,224.91,224.57,224.82,21352.0,210.6731,210.8888,210.57,210.8044,21352.0
2022-02-17 14:50:00,224.79,224.89,224.54,224.59,36623.0,210.7763,210.87,210.5418,210.5887,36623.0
2022-02-17 15:00:00,224.61,224.61,224.06,224.06,40842.0,210.6075,210.6075,210.0918,210.0918,40842.0
2022-02-17 15:10:00,224.06,224.42,223.79,224.26,67025.0,210.0918,210.4293,209.8386,210.2793,67025.0
2022-02-17 15:20:00,224.26,224.67,223.94,224.09,45050.0,210.2793,210.6637,209.9792,210.1199,45050.0
2022-02-17 15:30:00,224.08,224.45,223.82,224.35,39880.0,210.1105,210.4574,209.8667,210.3637,39880.0
2022-02-17 15:40:00,224.33,224.35,223.97,223.98,37867.0,210.3449,210.3637,210.0074,210.0167,37867.0
2022-02-17 15:50:00,224.0,224.02,223.25,223.71,156114.0,210.0355,210.0543,209.3323,209.7636,156114.0
2022-02-18 09:30:00,222.95,223.46,221.88,223.17,157926.0,209.051,209.5292,208.0477,209.2572,157926.0
2022-02-18 09:40:00,223.08,223.32,222.04,222.3,48326.0,209.1729,209.3979,208.1977,208.4415,48326.0
2022-02-18 09:50:00,222.29,223.77,222.11,223.71,67450.0,208.4321,209.8198,208.2633,209.7636,67450.0
2022-02-18 10:00:00,223.67,224.3,223.49,223.72,56154.0,209.7261,210.3168,209.5573,209.773,56154.0
2022-02-18 10:10:00,223.83,223.83,223.12,223.41,31707.0,209.8761,209.8761,209.2104,209.4823,31707.0
2022-02-18 10:20:00,223.37,223.62,222.95,223.16,74481.0,209.4448,209.6792,209.051,209.2479,74481.0
2022-02-18 10:30:00,223.19,223.19,222.63,222.78,40963.0,209.276,209.276,208.7509,208.8916,40963.0
2022-02-18 10:40:00,222.78,223.35,222.48,222.9,37188.0,208.8916,209.426,208.6103,209.0041,37188.0
2022-02-18 10:50:00,222.94,223.03,222.3,222.34,53062.0,209.0416,209.126,208.4415,208.479,53062.0
2022-02-18 11:00:00,222.27,222.27,220.95,221.08,52018.0,208.4134,208.4134,207.1756,207.2975,52018.0
2022-02-18 11:10:00,221.06,221.39,220.51,221.23,51975.0,207.2788,207.5882,206.7631,207.4382,51975.0
2022-02-18 11:20:00,221.24,221.79,221.23,221.72,42493.0,207.4476,207.9633,207.4382,207.8976,42493.0
2022-02-18 11:30:00,221.76,222.18,221.33,221.68,27012.0,207.9351,208.329,207.532,207.8601,27012.0
2022-02-18 11:40:00,221.73,222.29,221.61,221.82,24102.0,207.907,208.4321,207.7945,207.9914,24102.0
2022-02-18 11:50:00,221.85,221.85,220.77,221.03,42132.0,208.0195,208.0195,207.0069,207.2507,42132.0
2022-02-18 12:00:00,220.93,221.17,220.51,220.99,33569.0,207.1569,207.3819,206.7631,207.2131,33569.0
2022-02-18 12:10:00,221.02,221.71,221.0,221.39,27975.0,207.2413,207.8883,207.2225,207.5882,27975.0
2022-02-18 12:20:00,221.42,221.55,221.2,221.37,28513.0,207.6163,207.7382,207.4101,207.5695,28513.0
2022-02-18 12:30:00,221.36,221.6,220.41,220.53,39493.0,207.5601,207.7851,206.6693,206.7818,39493.0
2022-02-18 12:40:00,220.51,221.0,220.43,220.85,29637.0,206.7631,207.2225,206.6881,207.0819,29637.0
2022-02-18 12:50:00,220.8,221.1,220.6,220.77,37278.0,207.035,207.3163,206.8475,207.0069,37278.0
2022-02-18 13:00:00,220.86,221.23,220.72,221.12,36303.0,207.0913,207.4382,206.96,207.335,36303.0
2022-02-18 13:10:00,221.18,221.7,221.17,221.59,26124.0,207.3913,207.8789,207.3819,207.7757,26124.0
2022-02-18 13:20:00,221.59,222.14,221.42,221.67,32330.0,207.7757,208.2915,207.6163,207.8508,32330.0
2022-02-18 13:30:00,221.69,222.44,221.64,222.4,27545.0,207.8695,208.5728,207.8226,208.5352,27545.0
2022-02-18 13:40:00,222.34,222.89,222.07,222.74,22529.0,208.479,208.9947,208.2258,208.8541,22529.0
2022-02-18 13:50:00,222.71,223.37,222.71,223.05,25680.0,208.8259,209.4448,208.8259,209.1447,25680.0
2022-02-18 14:00:00,223.05,223.41,222.99,223.1,31478.0,209.1447,209.4823,209.0885,209.1916,31478.0
2022-02-18 14:10:00,223.09,223.7,223.01,223.7,36770.0,209.1822,209.7542,209.1072,209.7542,36770.0
2022-02-18 14:20:00,223.68,224.68,223.64,224.63,70780.0,209.7355,210.6731,209.6979,210.6262,70780.0
2022-02-18 14:30:00,224.61,225.09,224.56,224.69,135272.0,210.6075,211.0575,210.5606,210.6825,135272.0
2022-02-18 14:40:00,224.74,225.01,224.42,224.46,161999.0,210.7294,210.9825,210.4293,210.4668,161999.0
2022-02-18 14:50:00,224.39,225.72,224.33,225.41,94264.0,210.4012,211.6483,210.3449,211.3576,94264.0
2022-02-18 15:00:00,225.42,225.72,224.73,224.85,50163.0,211.367,211.6483,210.72,210.8325,50163.0
2022-02-18 15:10:00,224.86,225.19,223.87,223.95,66416.0,210.8419,211.1513,209.9136,209.9886,66416.0
2022-02-18 15:20:00,223.89,224.0,223.58,223.68,51495.0,209.9324,210.0355,209.6417,209.7355,51495.0
2022-02-18 15:30:00,223.56,223.7,222.54,222.76,83174.0,209.6229,209.7542,208.6665,208.8728,83174.0
2022-02-18 15:40:00,222.74,223.67,222.73,223.58,94281.0,208.8541,209.7261,208.8447,209.6417,94281.0
2022-02-18 15:50:00,223.42,223.52,222.54,222.89,261913.0,209.4917,209.5854,208.6665,208.9947,261913.0
2022-02-22 09:30:00,218.29,218.29,215.38,217.28,364048.0,204.6815,204.6815,201.9529,203.7344,364048.0
2022-02-22 09:40:00,217.45,219.62,216.2,219.62,206687.0,203.8938,205.9286,202.7218,205.9286,206687.0
2022-02-22 09:50:00,219.58,221.34,219.57,220.63,122208.0,205.8911,207.5413,205.8817,206.8756,122208.0
2022-02-22 10:00:00,220.62,221.06,219.7,220.84,114663.0,206.8662,207.2788,206.0036,207.0725,114663.0
2022-02-22 10:10:00,220.84,221.45,220.12,220.17,191995.0,207.0725,207.6445,206.3974,206.4443,191995.0
2022-02-22 10:20:00,220.05,220.05,218.2,218.84,110651.0,206.3317,206.3317,204.5971,205.1972,110651.0
2022-02-22 10:30:00,218.82,219.09,217.9,218.27,101558.0,205.1784,205.4316,204.3158,204.6627,101558.0
2022-02-22 10:40:00,218.18,218.29,216.78,216.89,107477.0,204.5783,204.6815,203.2656,203.3687,107477.0
2022-02-22 10:50:00,216.83,216.95,216.3,216.76,78605.0,203.3125,203.425,202.8155,203.2469,78605.0
2022-02-22 11:00:00,216.7,217.12,215.73,215.73,103935.0,203.1906,203.5844,202.2811,202.2811,103935.0
2022-02-22 11:10:00,215.71,215.95,215.15,215.74,150622.0,202.2623,202.4873,201.7372,202.2904,150622.0
2022-02-22 11:20:00,215.61,216.57,215.23,215.67,53324.0,202.1685,203.0687,201.8122,202.2248,53324.0
2022-02-22 11:30:00,215.55,216.16,215.42,215.85,101043.0,202.1123,202.6843,201.9904,202.3936,101043.0
2022-02-22 11:40:00,215.8,216.05,214.48,215.38,124844.0,202.3467,202.5811,201.109,201.9529,124844.0
2022-02-22 11:50:00,215.38,215.64,214.65,215.28,79040.0,201.9529,202.1967,201.2684,201.8591,79040.0
2022-02-22 12:00:00,215.23,215.44,214.95,215.08,61924.0,201.8122,202.0091,201.5497,201.6716,61924.0
2022-02-22 12:10:00,215.02,215.04,213.51,213.66,173061.0,201.6153,201.6341,200.1995,200.3401,173061.0
2022-02-22 12:20:00,213.62,214.72,213.62,214.0,87104.0,200.3026,201.334,200.3026,200.6589,87104.0
2022-02-22 12:30:00,214.0,214.24,213.34,213.91,87281.0,200.6589,200.884,200.0401,200.5745,87281.0
2022-02-22 12:40:00,213.89,213.89,212.74,212.86,116249.0,200.5558,200.5558,199.4775,199.59,116249.0
2022-02-22 12:50:00,212.83,213.52,212.77,213.36,62099.0,199.5619,200.2088,199.5056,200.0588,62099.0
2022-02-22 13:00:00,213.36,213.88,213.19,213.74,64995.0,200.0588,200.5464,199.8994,200.4151,64995.0
2022-02-22 13:10:00,213.72,213.84,212.77,213.03,71987.0,200.3964,200.5089,199.5056,199.7494,71987.0
2022-02-22 13:20:00,213.05,213.66,213.04,213.17,69923.0,199.7681,200.3401,199.7588,199.8807,69923.0
2022-02-22 13:30:00,213.17,213.54,212.9,213.32,89699.0,199.8807,200.2276,199.6275,200.0213,89699.0
2022-02-22 13:40:00,213.38,213.64,212.83,212.99,48480.0,200.0776,200.3214,199.5619,199.7119,48480.0
2022-02-22 13:50:00,212.97,212.99,211.59,212.04,117359.0,199.6931,199.7119,198.3992,198.8211,117359.0
2022-02-22 14:00:00,212.0,212.0,210.89,211.06,94467.0,198.7836,198.7836,197.7428,197.9022,94467.0
2022-02-22 14:10:00,211.08,212.44,210.76,212.4,95809.0,197.921,199.1962,197.6209,199.1587,95809.0
2022-02-22 14:20:00,212.4,212.62,211.35,212.31,75351.0,199.1587,199.3649,198.1741,199.0743,75351.0
2022-02-22 14:30:00,212.3,213.2,211.91,212.14,63143.0,199.0649,199.9088,198.6992,198.9149,63143.0
2022-02-22 14:40:00,212.22,213.11,211.7,213.03,63146.0,198.9899,199.8244,198.5023,199.7494,63146.0
2022-02-22 14:50:00,213.03,213.91,212.76,213.6,76574.0,199.7494,200.5745,199.4962,200.2839,76574.0
2022-02-22 15:00:00,213.68,215.28,213.56,214.22,72445.0,200.3589,201.8591,200.2463,200.8652,72445.0
2022-02-22 15:10:00,214.33,215.19,214.33,214.62,91238.0,200.9683,201.7747,200.9683,201.2403,91238.0
2022-02-22 15:20:00,214.58,214.77,213.9,214.15,84193.0,201.2028,201.3809,200.5652,200.7996,84193.0
2022-02-22 15:30:00,214.02,214.55,213.5,214.55,160188.0,200.6777,201.1746,200.1901,201.1746,160188.0
2022-02-22 15:40:00,214.55,214.77,213.81,214.0,195360.0,201.1746,201.3809,200.4808,200.6589,195360.0
2022-02-22 15:50:00,213.96,214.6,213.15,214.6,516836.0,200.6214,201.2215,199.8619,201.2215,516836.0
2022-02-23 09:30:00,222.0,224.78,221.0,224.37,522875.0,208.1602,210.7669,207.2225,210.3824,522875.0
2022-02-23 09:40:00,224.34,225.89,222.13,225.75,335947.0,210.3543,211.8077,208.2821,211.6764,335947.0
2022-02-23 09:50:00,225.74,227.75,225.34,226.29,362325.0,211.667,213.5517,211.292,212.1827,362325.0
2022-02-23 10:00:00,226.27,226.44,222.78,223.13,205792.0,212.164,212.3234,208.8916,209.2197,205792.0
2022-02-23 10:10:00,223.01,225.18,221.55,221.66,275070.0,209.1072,211.1419,207.7382,207.8414,275070.0
2022-02-23 10:20:00,221.62,222.99,220.68,221.62,184117.0,207.8039,209.0885,206.9225,207.8039,184117.0
2022-02-23 10:30:00,221.6,221.6,218.82,219.55,249589.0,207.7851,207.7851,205.1784,205.8629,249589.0
2022-02-23 10:40:00,219.61,219.88,218.14,219.27,155940.0,205.9192,206.1723,204.5408,205.6004,155940.0
2022-02-23 10:50:00,219.23,220.54,219.19,219.7,161298.0,205.5629,206.7912,205.5254,206.0036,161298.0
2022-02-23 11:00:00,219.72,220.55,217.78,218.52,132268.0,206.0223,206.8006,204.2033,204.8971,132268.0
2022-02-23 11:10:00,218.53,220.16,218.48,219.6,118472.0,204.9065,206.4349,204.8596,205.9098,118472.0
2022-02-23 11:20:00,219.55,220.29,218.5,219.76,104309.0,205.8629,206.5568,204.8784,206.0598,104309.0
2022-02-23 11:30:00,219.75,221.84,219.45,220.68,135268.0,206.0505,208.0102,205.7692,206.9225,135268.0
2022-02-23 11:40:00,220.64,222.22,220.64,222.22,121059.0,206.885,208.3665,206.885,208.3665,121059.0
2022-02-23 11:50:00,222.22,222.36,220.89,221.52,114838.0,208.3665,208.4977,207.1194,207.7101,114838.0
2022-02-23 12:00:00,221.44,221.67,220.44,221.67,95382.0,207.6351,207.8508,206.6974,207.8508,95382.0
2022-02-23 12:10:00,221.69,222.07,221.48,221.9,84824.0,207.8695,208.2258,207.6726,208.0664,84824.0
2022-02-23 12:20:00,221.92,222.67,221.79,222.39,64007.0,208.0852,208.7884,207.9633,208.5259,64007.0
2022-02-23 12:30:00,222.41,222.49,221.05,221.14,72449.0,208.5446,208.6196,207.2694,207.3538,72449.0
2022-02-23 12:40:00,221.19,221.9,221.05,221.84,89513.0,207.4007,208.0664,207.2694,208.0102,89513.0
2022-02-23 12:50:00,221.88,221.9,220.68,221.6,61613.0,208.0477,208.0664,206.9225,207.7851,61613.0
2022-02-23 13:00:00,221.64,221.76,221.19,221.59,93212.0,207.8226,207.9351,207.4007,207.7757,93212.0
2022-02-23 13:10:00,221.58,221.59,220.34,221.04,58422.0,207.7664,207.7757,206.6037,207.26,58422.0
2022-02-23 13:20:00,221.02,221.69,220.97,221.14,66253.0,207.2413,207.8695,207.1944,207.3538,66253.0
2022-02-23 13:30:00,221.19,221.29,220.62,221.09,50346.0,207.4007,207.4944,206.8662,207.3069,50346.0
2022-02-23 13:40:00,221.09,221.13,220.33,220.95,65006.0,207.3069,207.3444,206.5943,207.1756,65006.0
2022-02-23 13:50:00,220.95,220.95,219.56,219.64,64686.0,207.1756,207.1756,205.8723,205.9473,64686.0
2022-02-23 14:00:00,219.58,220.27,218.56,218.72,100868.0,205.8911,206.538,204.9346,205.0847,100868.0
2022-02-23 14:10:00,218.76,218.99,218.05,218.49,108566.0,205.1222,205.3378,204.4564,204.869,108566.0
2022-02-23 14:20:00,218.44,218.65,217.64,217.81,91134.0,204.8221,205.019,204.072,204.2314,91134.0
2022-02-23 14:30:00,217.87,218.42,217.56,217.61,82586.0,204.2877,204.8034,203.997,204.0439,82586.0
2022-02-23 14:40:00,217.58,217.67,216.87,217.41,116986.0,204.0157,204.1001,203.35,203.8563,116986.0
2022-02-23 14:50:00,217.4,217.61,216.74,216.84,45307.0,203.847,204.0439,203.2281,203.3219,45307.0
2022-02-23 15:00:00,216.84,217.36,216.3,216.46,79942.0,203.3219,203.8094,202.8155,202.9656,79942.0
2022-02-23 15:10:00,216.44,216.55,215.65,215.67,96949.0,202.9468,203.0499,202.2061,202.2248,96949.0
2022-02-23 15:20:00,215.76,216.26,215.41,216.02,107274.0,202.3092,202.778,201.981,202.553,107274.0
2022-02-23 15:30:00,216.0,216.45,215.27,215.65,155108.0,202.5342,202.9562,201.8497,202.2061,155108.0
2022-02-23 15:40:00,215.52,215.59,214.5,214.55,189115.0,202.0842,202.1498,201.1277,201.1746,189115.0
2022-02-23 15:50:00,214.51,215.24,214.13,215.1,474971.0,201.1371,201.8216,200.7808,201.6903,474971.0
2022-02-24 09:30:00,209.69,211.0,206.84,210.81,273109.0,196.6176,197.8459,193.9453,197.6678,273109.0
2022-02-24 09:40:00,210.66,212.62,210.62,212.54,197151.0,197.5271,199.3649,197.4896,199.2899,197151.0
2022-02-24 09:50:00,212.46,212.82,210.93,211.88,120771.0,199.2149,199.5525,197.7803,198.6711,120771.0
2022-02-24 10:00:00,211.79,211.83,209.55,211.26,99117.0,198.5867,198.6242,196.4863,198.0897,99117.0
2022-02-24 10:10:00,211.28,212.72,211.08,212.52,67253.0,198.1085,199.4587,197.921,199.2712,67253.0
2022-02-24 10:20:00,212.41,212.94,210.08,210.49,62673.0,199.168,199.665,196.9833,197.3677,62673.0
2022-02-24 10:30:00,210.4,211.66,210.08,210.76,39461.0,197.2833,198.4648,196.9833,197.6209,39461.0
2022-02-24 10:40:00,210.87,211.13,210.0,210.47,47082.0,197.724,197.9678,196.9083,197.349,47082.0
2022-02-24 10:50:00,210.38,211.04,209.38,209.39,60054.0,197.2646,197.8834,196.3269,196.3363,60054.0
2022-02-24 11:00:00,209.34,210.39,208.84,210.06,52180.0,196.2894,197.274,195.8206,196.9645,52180.0
2022-02-24 11:10:00,210.16,210.38,209.52,209.72,67183.0,197.0583,197.2646,196.4582,196.6457,67183.0
2022-02-24 11:20:00,209.72,210.22,209.05,209.19,38463.0,196.6457,197.1146,196.0175,196.1488,38463.0
2022-02-24 11:30:00,209.2,209.36,208.01,208.4,68661.0,196.1582,196.3082,195.0423,195.408,68661.0
2022-02-24 11:40:00,208.4,208.4,206.93,207.41,71431.0,195.408,195.408,194.0297,194.4797,71431.0
2022-02-24 11:50:00,207.52,208.76,207.47,208.58,57251.0,194.5829,195.7456,194.536,195.5768,57251.0
2022-02-24 12:00:00,208.53,208.8,207.42,207.43,44682.0,195.5299,195.7831,194.4891,194.4985,44682.0
2022-02-24 12:10:00,207.44,207.73,206.5,206.95,80959.0,194.5079,194.7798,193.6265,194.0484,80959.0
2022-02-24 12:20:00,206.95,207.22,206.24,207.16,81409.0,194.0484,194.3016,193.3827,194.2453,81409.0
2022-02-24 12:30:00,207.2,208.0,206.6,207.9,49046.0,194.2828,195.033,193.7202,194.9392,49046.0
2022-02-24 12:40:00,207.9,208.4,207.53,208.05,92317.0,194.9392,195.408,194.5923,195.0798,92317.0
2022-02-24 12:50:00,208.09,208.39,207.68,207.92,61984.0,195.1174,195.3987,194.7329,194.958,61984.0
2022-02-24 13:00:00,207.87,209.12,207.63,209.12,45297.0,194.9111,196.0831,194.686,196.0831,45297.0
2022-02-24 13:10:00,209.09,209.8,208.97,209.71,72022.0,196.055,196.7208,195.9425,196.6364,72022.0
2022-02-24 13:20:00,209.66,209.92,209.05,209.09,76209.0,196.5895,196.8333,196.0175,196.055,76209.0
2022-02-24 13:30:00,209.12,210.99,209.12,210.5,76916.0,196.0831,197.8366,196.0831,197.3771,76916.0
2022-02-24 13:40:00,210.51,211.82,209.5,211.75,57858.0,197.3865,198.6148,196.4395,198.5492,57858.0
2022-02-24 13:50:00,211.71,212.24,209.57,209.89,77048.0,198.5117,199.0086,196.5051,196.8051,77048.0
2022-02-24 14:00:00,209.89,210.41,209.17,209.22,47657.0,196.8051,197.2927,196.13,196.1769,47657.0
2022-02-24 14:10:00,209.32,210.79,209.32,210.65,38938.0,196.2707,197.649,196.2707,197.5178,38938.0
2022-02-24 14:20:00,210.66,211.22,210.5,211.22,47541.0,197.5271,198.0522,197.3771,198.0522,47541.0
2022-02-24 14:30:00,211.23,212.65,211.2,212.37,60441.0,198.0616,199.3931,198.0335,199.1305,60441.0
2022-02-24 14:40:00,212.46,212.47,211.71,211.94,52368.0,199.2149,199.2243,198.5117,198.7273,52368.0
2022-02-24 14:50:00,211.89,212.51,211.43,212.44,62759.0,198.6805,199.2618,198.2491,199.1962,62759.0
2022-02-24 15:00:00,212.49,213.25,212.17,213.09,62275.0,199.2431,199.9557,198.943,199.8056,62275.0
2022-02-24 15:10:00,213.08,213.58,212.79,213.09,59435.0,199.7963,200.2651,199.5243,199.8056,59435.0
2022-02-24 15:20:00,213.08,213.08,212.2,212.23,56246.0,199.7963,199.7963,198.9711,198.9993,56246.0
2022-02-24 15:30:00,212.28,214.26,212.24,213.98,92429.0,199.0461,200.9027,199.0086,200.6402,92429.0
2022-02-24 15:40:00,213.98,214.1,212.66,212.79,126531.0,200.6402,200.7527,199.4025,199.5243,126531.0
2022-02-24 15:50:00,212.81,213.71,212.66,213.42,433457.0,199.5431,200.387,199.4025,200.1151,433457.0
2022-02-25 09:30:00,214.27,214.4,212.05,213.8,146020.0,200.9121,201.034,198.8305,200.4714,146020.0
2022-02-25 09:40:00,213.8,214.49,211.89,212.81,81228.0,200.4714,201.1184,198.6805,199.5431,81228.0
2022-02-25 09:50:00,212.81,213.15,211.37,211.77,56923.0,199.5431,199.8619,198.1929,198.5679,56923.0
2022-02-25 10:00:00,211.79,211.86,210.73,211.21,64409.0,198.5867,198.6523,197.5928,198.0428,64409.0
2022-02-25 10:10:00,211.09,211.34,210.5,211.27,68772.0,197.9303,198.1647,197.3771,198.0991,68772.0
2022-02-25 10:20:00,211.12,211.51,210.21,211.26,73394.0,197.9585,198.3241,197.1052,198.0897,73394.0
2022-02-25 10:30:00,211.13,212.45,211.13,212.07,74461.0,197.9678,199.2055,197.9678,198.8492,74461.0
2022-02-25 10:40:00,212.07,213.82,212.07,213.74,99325.0,198.8492,200.4901,198.8492,200.4151,99325.0
2022-02-25 10:50:00,213.69,213.89,212.59,213.04,68812.0,200.3682,200.5558,199.3368,199.7588,68812.0
2022-02-25 11:00:00,213.11,213.67,212.67,213.38,46407.0,199.8244,200.3495,199.4118,200.0776,46407.0
2022-02-25 11:10:00,213.56,214.41,213.1,214.2,83923.0,200.2463,201.0434,199.815,200.8464,83923.0
2022-02-25 11:20:00,214.21,214.43,213.8,214.11,39884.0,200.8558,201.0621,200.4714,200.7621,39884.0
2022-02-25 11:30:00,214.11,214.7,214.03,214.61,48927.0,200.7621,201.3153,200.687,201.2309,48927.0
2022-02-25 11:40:00,214.69,214.75,213.98,214.31,61630.0,201.3059,201.3622,200.6402,200.9496,61630.0
2022-02-25 11:50:00,214.26,215.71,214.13,215.55,57151.0,200.9027,202.2623,200.7808,202.1123,57151.0
2022-02-25 12:00:00,215.58,216.34,215.43,216.16,68877.0,202.1404,202.853,201.9998,202.6843,68877.0
2022-02-25 12:10:00,216.15,216.6,215.5,215.73,72677.0,202.6749,203.0968,202.0654,202.2811,72677.0
2022-02-25 12:20:00,215.73,216.44,215.34,216.44,36486.0,202.2811,202.9468,201.9154,202.9468,36486.0
2022-02-25 12:30:00,216.45,217.24,216.34,217.22,55068.0,202.9562,203.6969,202.853,203.6782,55068.0
2022-02-25 12:40:00,217.27,217.58,216.41,216.51,35412.0,203.7251,204.0157,202.9187,203.0124,35412.0
2022-02-25 12:50:00,216.45,216.71,216.13,216.6,33627.0,202.9562,203.2,202.6561,203.0968,33627.0
2022-02-25 13:00:00,216.65,217.08,216.45,216.55,33590.0,203.1437,203.5469,202.9562,203.0499,33590.0
2022-02-25 13:10:00,216.53,217.04,216.0,216.93,43588.0,203.0312,203.5094,202.5342,203.4063,43588.0
2022-02-25 13:20:00,216.93,217.53,216.65,217.5,28270.0,203.4063,203.9689,203.1437,203.9407,28270.0
2022-02-25 13:30:00,217.53,218.2,217.28,218.2,53279.0,203.9689,204.5971,203.7344,204.5971,53279.0
2022-02-25 13:40:00,218.22,218.56,218.1,218.5,45598.0,204.6158,204.9346,204.5033,204.8784,45598.0
2022-02-25 13:50:00,218.49,218.54,217.69,217.95,31152.0,204.869,204.9159,204.1189,204.3627,31152.0
2022-02-25 14:00:00,218.01,218.2,217.49,217.71,22537.0,204.4189,204.5971,203.9313,204.1376,22537.0
2022-02-25 14:10:00,217.77,217.89,217.11,217.7,29225.0,204.1939,204.3064,203.575,204.1283,29225.0
2022-02-25 14:20:00,217.72,218.54,217.72,218.35,27546.0,204.147,204.9159,204.147,204.7377,27546.0
2022-02-25 14:30:00,218.39,218.56,217.85,217.92,27576.0,204.7752,204.9346,204.2689,204.3345,27576.0
2022-02-25 14:40:00,217.93,218.34,217.64,217.92,28226.0,204.3439,204.7284,204.072,204.3345,28226.0
2022-02-25 14:50:00,217.85,218.59,217.68,217.88,56646.0,204.2689,204.9628,204.1095,204.297,56646.0
2022-02-25 15:00:00,217.85,218.2,217.64,218.14,40122.0,204.2689,204.5971,204.072,204.5408,40122.0
2022-02-25 15:10:00,218.18,218.61,217.76,218.61,47590.0,204.5783,204.9815,204.1845,204.9815,47590.0
2022-02-25 15:20:00,218.62,219.2,218.49,218.98,84815.0,204.9909,205.5347,204.869,205.3285,84815.0
2022-02-25 15:30:00,218.97,219.59,218.79,219.34,106824.0,205.3191,205.9004,205.1503,205.666,106824.0
2022-02-25 15:40:00,219.34,219.68,218.9,219.06,130302.0,205.666,205.9848,205.2534,205.4035,130302.0
2022-02-25 15:50:00,219.11,219.69,218.84,219.18,319135.0,205.4504,205.9942,205.1972,205.516,319135.0
2022-02-28 09:30:00,217.26,219.59,216.65,218.89,165127.0,203.7157,205.9004,203.1437,205.2441,165127.0
2022-02-28 09:40:00,218.75,219.29,218.14,218.19,53756.0,205.1128,205.6191,204.5408,204.5877,53756.0
2022-02-28 09:50:00,218.19,218.56,217.03,217.72,53263.0,204.5877,204.9346,203.5,204.147,53263.0
2022-02-28 10:00:00,217.87,217.87,216.05,216.41,65767.0,204.2877,204.2877,202.5811,202.9187,65767.0
2022-02-28 10:10:00,216.48,216.58,215.82,216.1,69844.0,202.9843,203.0781,202.3655,202.628,69844.0
2022-02-28 10:20:00,216.09,216.87,215.96,216.2,44375.0,202.6186,203.35,202.4967,202.7218,44375.0
2022-02-28 10:30:00,216.19,218.09,216.15,218.04,62760.0,202.7124,204.4939,202.6749,204.4471,62760.0
2022-02-28 10:40:00,218.09,218.16,217.31,217.39,106604.0,204.4939,204.5596,203.7626,203.8376,106604.0
2022-02-28 10:50:00,217.33,218.12,217.27,218.12,49294.0,203.7813,204.5221,203.7251,204.5221,49294.0
2022-02-28 11:00:00,218.18,219.09,218.03,218.75,45032.0,204.5783,205.4316,204.4377,205.1128,45032.0
2022-02-28 11:10:00,218.85,219.24,218.51,218.98,42713.0,205.2066,205.5722,204.8878,205.3285,42713.0
2022-02-28 11:20:00,219.02,219.42,218.99,219.06,50210.0,205.366,205.741,205.3378,205.4035,50210.0
2022-02-28 11:30:00,218.93,219.74,218.91,219.12,43987.0,205.2816,206.0411,205.2628,205.4597,43987.0
2022-02-28 11:40:00,219.17,219.4,218.37,218.41,34559.0,205.5066,205.7223,204.7565,204.794,34559.0
2022-02-28 11:50:00,218.42,219.14,218.31,219.09,34463.0,204.8034,205.4785,204.7002,205.4316,34463.0
2022-02-28 12:00:00,218.97,219.49,218.0,218.09,25287.0,205.3191,205.8067,204.4095,204.4939,25287.0
2022-02-28 12:10:00,218.05,218.15,217.66,218.08,17173.0,204.4564,204.5502,204.0907,204.4846,17173.0
2022-02-28 12:20:00,218.03,218.08,217.44,217.7,20273.0,204.4377,204.4846,203.8845,204.1283,20273.0
2022-02-28 12:30:00,217.61,217.73,217.2,217.2,24752.0,204.0439,204.1564,203.6594,203.6594,24752.0
2022-02-28 12:40:00,217.4,217.5,216.87,217.46,26448.0,203.847,203.9407,203.35,203.9032,26448.0
2022-02-28 12:50:00,217.55,217.66,216.91,217.34,17598.0,203.9876,204.0907,203.3875,203.7907,17598.0
2022-02-28 13:00:00,217.33,218.03,217.28,217.94,23646.0,203.7813,204.4377,203.7344,204.3533,23646.0
2022-02-28 13:10:00,217.94,218.26,217.42,217.45,36599.0,204.3533,204.6533,203.8657,203.8938,36599.0
2022-02-28 13:20:00,217.4,217.73,216.99,217.56,28654.0,203.847,204.1564,203.4625,203.997,28654.0
2022-02-28 13:30:00,217.56,217.92,217.25,217.74,28427.0,203.997,204.3345,203.7063,204.1658,28427.0
2022-02-28 13:40:00,217.74,218.52,217.64,218.52,29327.0,204.1658,204.8971,204.072,204.8971,29327.0
2022-02-28 13:50:00,218.57,219.25,218.57,219.06,43515.0,204.944,205.5816,204.944,205.4035,43515.0
2022-02-28 14:00:00,219.05,219.05,217.2,217.25,33624.0,205.3941,205.3941,203.6594,203.7063,33624.0
2022-02-28 14:10:00,217.27,217.94,217.09,217.93,45988.0,203.7251,204.3533,203.5563,204.3439,45988.0
2022-02-28 14:20:00,217.8,217.98,217.4,217.64,28153.0,204.222,204.3908,203.847,204.072,28153.0
2022-02-28 14:30:00,217.68,217.89,217.24,217.5,36630.0,204.1095,204.3064,203.6969,203.9407,36630.0
2022-02-28 14:40:00,217.51,218.68,217.49,218.52,37550.0,203.9501,205.0472,203.9313,204.8971,37550.0
2022-02-28 14:50:00,218.61,219.07,218.47,218.86,33954.0,204.9815,205.4128,204.8502,205.2159,33954.0
2022-02-28 15:00:00,218.86,219.29,218.49,219.15,59128.0,205.2159,205.6191,204.869,205.4879,59128.0
2022-02-28 15:10:00,219.2,219.44,218.55,219.31,57271.0,205.5347,205.7598,204.9253,205.6379,57271.0
2022-02-28 15:20:00,219.33,220.13,219.33,219.71,67612.0,205.6566,206.4068,205.6566,206.0129,67612.0
2022-02-28 15:30:00,219.62,219.66,218.64,218.9,60034.0,205.9286,205.9661,205.0097,205.2534,60034.0
2022-02-28 15:40:00,218.9,220.64,218.9,220.45,92275.0,205.2534,206.885,205.2534,206.7068,92275.0
2022-02-28 15:50:00,220.49,221.3,220.22,220.95,265232.0,206.7443,207.5038,206.4912,207.1756,265232.0
2022-03-01 09:30:00,221.38,223.2,220.66,222.55,117355.0,207.5788,209.2854,206.9037,208.6759,117355.0
2022-03-01 09:40:00,222.77,223.43,222.16,223.4,39018.0,208.8822,209.501,208.3102,209.4729,39018.0
2022-03-01 09:50:00,223.42,223.42,222.0,222.13,48249.0,209.4917,209.4917,208.1602,208.2821,48249.0
2022-03-01 10:00:00,222.27,223.19,221.93,222.06,70325.0,208.4134,209.276,208.0945,208.2164,70325.0
2022-03-01 10:10:00,222.06,223.24,221.77,223.09,45099.0,208.2164,209.3229,207.9445,209.1822,45099.0
2022-03-01 10:20:00,223.05,223.68,222.78,223.51,66804.0,209.1447,209.7355,208.8916,209.576,66804.0
2022-03-01 10:30:00,223.55,223.55,222.21,222.47,39533.0,209.6136,209.6136,208.3571,208.6009,39533.0
2022-03-01 10:40:00,222.47,222.51,221.16,222.13,54757.0,208.6009,208.6384,207.3726,208.2821,54757.0
2022-03-01 10:50:00,222.1,223.2,222.1,222.78,47134.0,208.2539,209.2854,208.2539,208.8916,47134.0
2022-03-01 11:00:00,222.7,224.28,222.67,223.67,69768.0,208.8165,210.298,208.7884,209.7261,69768.0
2022-03-01 11:10:00,223.8,223.91,223.01,223.16,29434.0,209.848,209.9511,209.1072,209.2479,29434.0
2022-03-01 11:20:00,223.16,224.44,223.07,224.15,37852.0,209.2479,210.4481,209.1635,210.1761,37852.0
2022-03-01 11:30:00,224.09,224.09,222.74,223.09,32713.0,210.1199,210.1199,208.8541,209.1822,32713.0
2022-03-01 11:40:00,223.01,223.5,222.11,222.47,35911.0,209.1072,209.5667,208.2633,208.6009,35911.0
2022-03-01 11:50:00,222.57,222.59,221.89,222.24,37963.0,208.6946,208.7134,208.057,208.3852,37963.0
2022-03-01 12:00:00,222.13,222.22,221.76,222.12,79191.0,208.2821,208.3665,207.9351,208.2727,79191.0
2022-03-01 12:10:00,222.15,222.86,221.85,222.63,56194.0,208.3008,208.9666,208.0195,208.7509,56194.0
2022-03-01 12:20:00,222.64,222.68,222.02,222.64,37494.0,208.7603,208.7978,208.1789,208.7603,37494.0
2022-03-01 12:30:00,222.62,223.24,222.38,223.01,26137.0,208.7415,209.3229,208.5165,209.1072,26137.0
2022-03-01 12:40:00,223.06,223.67,223.0,223.38,29758.0,209.1541,209.7261,209.0978,209.4542,29758.0
2022-03-01 12:50:00,223.38,223.48,222.88,223.35,24001.0,209.4542,209.5479,208.9853,209.426,24001.0
2022-03-01 13:00:00,223.26,223.6,222.78,222.95,25034.0,209.3416,209.6604,208.8916,209.051,25034.0
2022-03-01 13:10:00,222.94,222.97,222.0,222.06,38298.0,209.0416,209.0697,208.1602,208.2164,38298.0
2022-03-01 13:20:00,222.06,222.2,221.55,222.0,38867.0,208.2164,208.3477,207.7382,208.1602,38867.0
2022-03-01 13:30:00,222.01,222.3,221.63,222.24,42801.0,208.1696,208.4415,207.8133,208.3852,42801.0
2022-03-01 13:40:00,222.3,222.38,221.62,221.91,59263.0,208.4415,208.5165,207.8039,208.0758,59263.0
2022-03-01 13:50:00,222.01,222.44,221.77,221.77,61499.0,208.1696,208.5728,207.9445,207.9445,61499.0
2022-03-01 14:00:00,221.82,221.97,221.28,221.28,49332.0,207.9914,208.1321,207.4851,207.4851,49332.0
2022-03-01 14:10:00,221.33,221.96,220.9,221.61,45151.0,207.532,208.1227,207.1288,207.7945,45151.0
2022-03-01 14:20:00,221.62,222.09,221.46,222.01,46729.0,207.8039,208.2446,207.6538,208.1696,46729.0
2022-03-01 14:30:00,222.05,222.6,221.73,222.54,22608.0,208.2071,208.7228,207.907,208.6665,22608.0
2022-03-01 14:40:00,222.47,222.62,221.49,221.79,35832.0,208.6009,208.7415,207.682,207.9633,35832.0
2022-03-01 14:50:00,221.77,221.78,221.13,221.22,34487.0,207.9445,207.9539,207.3444,207.4288,34487.0
2022-03-01 15:00:00,221.13,222.72,221.05,222.36,30460.0,207.3444,208.8353,207.2694,208.4977,30460.0
2022-03-01 15:10:00,222.47,222.47,221.36,221.51,32965.0,208.6009,208.6009,207.5601,207.7007,32965.0
2022-03-01 15:20:00,221.53,221.6,221.19,221.19,45528.0,207.7195,207.7851,207.4007,207.4007,45528.0
2022-03-01 15:30:00,221.14,221.71,220.83,221.53,59108.0,207.3538,207.8883,207.0631,207.7195,59108.0
2022-03-01 15:40:00,221.53,221.81,220.34,220.42,78055.0,207.7195,207.982,206.6037,206.6787,78055.0
2022-03-01 15:50:00,220.32,221.76,220.23,221.49,221316.0,206.5849,207.9351,206.5005,207.682,221316.0
2022-03-02 09:30:00,220.6,223.63,220.11,223.41,114614.0,206.8475,209.6886,206.388,209.4823,114614.0
2022-03-02 09:40:00,223.56,225.68,223.41,225.12,95410.0,209.6229,211.6108,209.4823,211.0857,95410.0
2022-03-02 09:50:00,225.11,225.69,224.25,225.44,54581.0,211.0763,211.6201,210.2699,211.3857,54581.0
2022-03-02 10:00:00,225.45,226.51,225.18,225.43,55386.0,211.3951,212.389,211.1419,211.3764,55386.0
2022-03-02 10:10:00,225.46,226.88,225.29,226.51,62631.0,211.4045,212.736,211.2451,212.389,62631.0
2022-03-02 10:20:00,226.48,227.72,226.15,227.32,55171.0,212.3609,213.5236,212.0515,213.1485,55171.0
2022-03-02 10:30:00,227.32,227.97,226.64,227.93,69402.0,213.1485,213.758,212.5109,213.7205,69402.0
2022-03-02 10:40:00,227.96,229.05,227.62,228.85,51691.0,213.7486,214.7707,213.4298,214.5831,51691.0
2022-03-02 10:50:00,228.93,229.11,227.92,228.49,47243.0,214.6582,214.8269,213.7111,214.2456,47243.0
2022-03-02 11:00:00,228.49,229.61,227.7,229.29,54371.0,214.2456,215.2958,213.5048,214.9957,54371.0
2022-03-02 11:10:00,229.32,229.83,228.85,229.38,37992.0,215.0238,215.502,214.5831,215.0801,37992.0
2022-03-02 11:20:00,229.38,229.79,229.15,229.34,69307.0,215.0801,215.4645,214.8644,215.0426,69307.0
2022-03-02 11:30:00,229.38,229.9,228.87,228.98,88711.0,215.0801,215.5677,214.6019,214.705,88711.0
2022-03-02 11:40:00,228.92,229.05,228.27,228.28,30683.0,214.6488,214.7707,214.0393,214.0487,30683.0
2022-03-02 11:50:00,228.28,228.84,228.13,228.7,20469.0,214.0487,214.5738,213.908,214.4425,20469.0
2022-03-02 12:00:00,228.73,229.15,228.51,228.91,29538.0,214.4706,214.8644,214.2643,214.6394,29538.0
2022-03-02 12:10:00,229.0,229.4,228.86,229.12,37427.0,214.7238,215.0989,214.5925,214.8363,37427.0
2022-03-02 12:20:00,229.02,229.25,228.28,228.86,27438.0,214.7425,214.9582,214.0487,214.5925,27438.0
2022-03-02 12:30:00,228.96,229.18,228.69,229.0,58644.0,214.6863,214.8926,214.4331,214.7238,58644.0
2022-03-02 12:40:00,228.98,228.99,228.55,228.76,28806.0,214.705,214.7144,214.3018,214.4988,28806.0
2022-03-02 12:50:00,228.77,228.77,228.27,228.33,21811.0,214.5081,214.5081,214.0393,214.0956,21811.0
2022-03-02 13:00:00,228.46,228.69,228.15,228.4,39361.0,214.2175,214.4331,213.9268,214.1612,39361.0
2022-03-02 13:10:00,228.41,228.6,228.07,228.41,30524.0,214.1706,214.3487,213.8518,214.1706,30524.0
2022-03-02 13:20:00,228.34,228.61,228.19,228.42,27499.0,214.1049,214.3581,213.9643,214.18,27499.0
2022-03-02 13:30:00,228.5,228.83,228.41,228.72,37028.0,214.255,214.5644,214.1706,214.4612,37028.0
2022-03-02 13:40:00,228.72,228.9,228.36,228.71,40166.0,214.4612,214.63,214.1237,214.4519,40166.0
2022-03-02 13:50:00,228.82,229.35,228.81,229.24,31363.0,214.555,215.052,214.5456,214.9488,31363.0
2022-03-02 14:00:00,229.25,229.68,229.08,229.22,39121.0,214.9582,215.3614,214.7988,214.9301,39121.0
2022-03-02 14:10:00,229.22,229.37,229.02,229.27,28518.0,214.9301,215.0707,214.7425,214.977,28518.0
2022-03-02 14:20:00,229.33,229.39,228.6,228.97,28178.0,215.0332,215.0895,214.3487,214.6957,28178.0
2022-03-02 14:30:00,228.98,229.23,228.75,228.98,26924.0,214.705,214.9395,214.4894,214.705,26924.0
2022-03-02 14:40:00,229.03,229.56,229.03,229.2,60544.0,214.7519,215.2489,214.7519,214.9113,60544.0
2022-03-02 14:50:00,229.2,229.61,228.43,228.73,34429.0,214.9113,215.2958,214.1893,214.4706,34429.0
2022-03-02 15:00:00,228.65,229.38,228.61,229.07,30864.0,214.3956,215.0801,214.3581,214.7894,30864.0
2022-03-02 15:10:00,229.08,229.17,228.65,229.02,31888.0,214.7988,214.8832,214.3956,214.7425,31888.0
2022-03-02 15:20:00,228.99,229.49,228.75,229.43,42497.0,214.7144,215.1832,214.4894,215.127,42497.0
2022-03-02 15:30:00,229.43,229.94,229.31,229.77,72165.0,215.127,215.6052,215.0145,215.4458,72165.0
2022-03-02 15:40:00,229.77,230.01,229.6,229.65,97189.0,215.4458,215.6708,215.2864,215.3333,97189.0
2022-03-02 15:50:00,229.68,229.83,228.64,228.78,434562.0,215.3614,215.502,214.3862,214.5175,434562.0
2022-03-03 09:30:00,229.12,230.36,228.53,229.5,89077.0,214.8363,215.999,214.2831,215.1926,89077.0
2022-03-03 09:40:00,229.41,230.49,228.96,229.13,27377.0,215.1082,216.1209,214.6863,214.8457,27377.0
2022-03-03 09:50:00,229.23,229.95,229.07,229.84,26165.0,214.9395,215.6146,214.7894,215.5114,26165.0
2022-03-03 10:00:00,229.71,230.72,229.26,229.63,39122.0,215.3895,216.3366,214.9676,215.3145,39122.0
2022-03-03 10:10:00,229.57,229.69,228.74,228.95,40968.0,215.2583,215.3708,214.48,214.6769,40968.0
2022-03-03 10:20:00,229.0,229.08,227.83,227.97,32914.0,214.7238,214.7988,213.6267,213.758,32914.0
2022-03-03 10:30:00,228.03,228.11,226.91,226.98,34005.0,213.8143,213.8893,212.7641,212.8297,34005.0
2022-03-03 10:40:00,226.98,227.12,226.19,226.64,53869.0,212.8297,212.961,212.089,212.5109,53869.0
2022-03-03 10:50:00,226.59,226.69,225.5,225.67,34468.0,212.464,212.5578,211.442,211.6014,34468.0
2022-03-03 11:00:00,225.69,226.1,225.39,225.69,41734.0,211.6201,212.0046,211.3388,211.6201,41734.0
2022-03-03 11:10:00,225.59,226.17,225.21,225.57,34509.0,211.5264,212.0702,211.1701,211.5076,34509.0
2022-03-03 11:20:00,225.73,226.44,225.6,226.28,43834.0,211.6576,212.3234,211.5358,212.1734,43834.0
2022-03-03 11:30:00,226.23,226.28,225.06,225.38,24849.0,212.1265,212.1734,211.0294,211.3295,24849.0
2022-03-03 11:40:00,225.38,225.97,225.27,225.54,59452.0,211.3295,211.8827,211.2263,211.4795,59452.0
2022-03-03 11:50:00,225.63,226.44,225.6,226.14,61703.0,211.5639,212.3234,211.5358,212.0421,61703.0
2022-03-03 12:00:00,226.13,226.59,225.73,226.59,48271.0,212.0327,212.464,211.6576,212.464,48271.0
2022-03-03 12:10:00,226.53,227.72,226.44,227.44,30135.0,212.4078,213.5236,212.3234,213.261,30135.0
2022-03-03 12:20:00,227.34,227.65,226.46,226.62,20445.0,213.1673,213.458,212.3421,212.4922,20445.0
2022-03-03 12:30:00,226.67,228.17,226.5,227.47,38785.0,212.539,213.9455,212.3796,213.2892,38785.0
2022-03-03 12:40:00,227.42,227.69,227.03,227.56,22356.0,213.2423,213.4955,212.8766,213.3736,22356.0
2022-03-03 12:50:00,227.47,227.61,227.26,227.48,14530.0,213.2892,213.4204,213.0923,213.2986,14530.0
2022-03-03 13:00:00,227.39,227.86,227.23,227.33,17122.0,213.2142,213.6549,213.0641,213.1579,17122.0
2022-03-03 13:10:00,227.33,228.07,227.24,228.0,19480.0,213.1579,213.8518,213.0735,213.7861,19480.0
2022-03-03 13:20:00,227.94,228.12,227.65,228.07,15849.0,213.7299,213.8987,213.458,213.8518,15849.0
2022-03-03 13:30:00,228.03,228.03,227.36,227.49,15670.0,213.8143,213.8143,213.186,213.3079,15670.0
2022-03-03 13:40:00,227.44,227.79,227.38,227.7,19738.0,213.261,213.5892,213.2048,213.5048,19738.0
2022-03-03 13:50:00,227.73,228.1,227.73,228.03,24549.0,213.533,213.8799,213.533,213.8143,24549.0
2022-03-03 14:00:00,228.03,228.33,227.95,227.99,22696.0,213.8143,214.0956,213.7393,213.7768,22696.0
2022-03-03 14:10:00,228.08,228.84,227.91,228.53,29040.0,213.8611,214.5738,213.7017,214.2831,29040.0
2022-03-03 14:20:00,228.51,228.62,228.2,228.41,18296.0,214.2643,214.3675,213.9737,214.1706,18296.0
2022-03-03 14:30:00,228.49,228.52,228.04,228.1,25578.0,214.2456,214.2737,213.8236,213.8799,25578.0
2022-03-03 14:40:00,228.1,228.28,227.68,227.75,30232.0,213.8799,214.0487,213.4861,213.5517,30232.0
2022-03-03 14:50:00,227.75,227.75,226.84,227.01,24422.0,213.5517,213.5517,212.6985,212.8579,24422.0
2022-03-03 15:00:00,226.92,226.92,226.2,226.38,26578.0,212.7735,212.7735,212.0983,212.2671,26578.0
2022-03-03 15:10:00,226.38,226.72,226.23,226.69,59750.0,212.2671,212.5859,212.1265,212.5578,59750.0
2022-03-03 15:20:00,226.64,227.05,226.35,226.99,32217.0,212.5109,212.8954,212.239,212.8391,32217.0
2022-03-03 15:30:00,226.91,226.94,225.73,226.11,47832.0,212.7641,212.7922,211.6576,212.014,47832.0
2022-03-03 15:40:00,226.12,226.16,225.39,226.03,68438.0,212.0233,212.0608,211.3388,211.9389,68438.0
2022-03-03 15:50:00,225.98,226.41,225.54,226.41,214449.0,211.8921,212.2953,211.4795,212.2953,214449.0
2022-03-04 09:30:00,224.58,225.3,222.94,223.05,85243.0,210.5793,211.2545,209.0416,209.1447,85243.0
2022-03-04 09:40:00,222.96,223.26,221.75,222.23,39307.0,209.0603,209.3416,207.9258,208.3758,39307.0
2022-03-04 09:50:00,222.22,224.94,222.22,224.77,32605.0,208.3665,210.9169,208.3665,210.7575,32605.0
2022-03-04 10:00:00,224.66,225.61,223.75,224.29,43002.0,210.6544,211.5451,209.8011,210.3074,43002.0
2022-03-04 10:10:00,224.3,224.61,223.4,223.84,44088.0,210.3168,210.6075,209.4729,209.8855,44088.0
2022-03-04 10:20:00,223.77,224.37,223.47,223.86,34131.0,209.8198,210.3824,209.5385,209.9042,34131.0
2022-03-04 10:30:00,223.84,224.46,223.54,224.15,28607.0,209.8855,210.4668,209.6042,210.1761,28607.0
2022-03-04 10:40:00,224.06,224.15,223.05,223.09,40633.0,210.0918,210.1761,209.1447,209.1822,40633.0
2022-03-04 10:50:00,223.09,223.56,222.92,222.94,33552.0,209.1822,209.6229,209.0228,209.0416,33552.0
2022-03-04 11:00:00,222.94,223.32,222.9,223.31,22018.0,209.0416,209.3979,209.0041,209.3885,22018.0
2022-03-04 11:10:00,223.22,223.56,222.82,223.28,27997.0,209.3041,209.6229,208.9291,209.3604,27997.0
2022-03-04 11:20:00,223.21,223.81,222.68,223.73,29224.0,209.2948,209.8573,208.7978,209.7823,29224.0
2022-03-04 11:30:00,223.69,224.04,223.14,223.82,23746.0,209.7448,210.073,209.2291,209.8667,23746.0
2022-03-04 11:40:00,223.76,224.79,223.63,224.77,28244.0,209.8105,210.7763,209.6886,210.7575,28244.0
2022-03-04 11:50:00,224.76,224.77,224.32,224.59,31541.0,210.7481,210.7575,210.3356,210.5887,31541.0
2022-03-04 12:00:00,224.65,225.19,224.47,225.19,31675.0,210.645,211.1513,210.4762,211.1513,31675.0
2022-03-04 12:10:00,225.14,226.69,225.09,226.05,50524.0,211.1044,212.5578,211.0575,211.9577,50524.0
2022-03-04 12:20:00,226.06,226.12,224.98,225.21,28725.0,211.9671,212.0233,210.9544,211.1701,28725.0
2022-03-04 12:30:00,225.21,225.45,225.06,225.06,17274.0,211.1701,211.3951,211.0294,211.0294,17274.0
2022-03-04 12:40:00,225.2,225.21,224.22,224.25,30260.0,211.1607,211.1701,210.2418,210.2699,30260.0
2022-03-04 12:50:00,224.24,224.79,223.95,224.69,33093.0,210.2605,210.7763,209.9886,210.6825,33093.0
2022-03-04 13:00:00,224.71,225.45,224.7,225.25,19657.0,210.7012,211.3951,210.6919,211.2076,19657.0
2022-03-04 13:10:00,225.28,225.28,224.17,224.34,18675.0,211.2357,211.2357,210.1949,210.3543,18675.0
2022-03-04 13:20:00,224.43,224.69,223.89,223.96,23623.0,210.4387,210.6825,209.9324,209.998,23623.0
2022-03-04 13:30:00,223.98,224.7,223.98,224.58,53191.0,210.0167,210.6919,210.0167,210.5793,53191.0
2022-03-04 13:40:00,224.54,224.54,223.37,223.72,35592.0,210.5418,210.5418,209.4448,209.773,35592.0
2022-03-04 13:50:00,223.71,223.89,223.2,223.4,27627.0,209.7636,209.9324,209.2854,209.4729,27627.0
2022-03-04 14:00:00,223.42,223.54,222.58,222.97,42701.0,209.4917,209.6042,208.704,209.0697,42701.0
2022-03-04 14:10:00,222.92,222.99,222.39,222.91,42300.0,209.0228,209.0885,208.5259,209.0135,42300.0
2022-03-04 14:20:00,222.91,223.87,222.9,223.57,39690.0,209.0135,209.9136,209.0041,209.6323,39690.0
2022-03-04 14:30:00,223.54,223.76,223.06,223.24,31741.0,209.6042,209.8105,209.1541,209.3229,31741.0
2022-03-04 14:40:00,223.2,223.25,222.55,222.63,24796.0,209.2854,209.3323,208.6759,208.7509,24796.0
2022-03-04 14:50:00,222.57,223.1,222.21,222.35,26301.0,208.6946,209.1916,208.3571,208.4884,26301.0
2022-03-04 15:00:00,222.3,223.1,222.3,222.93,22721.0,208.4415,209.1916,208.4415,209.0322,22721.0
2022-03-04 15:10:00,222.95,223.33,222.85,223.04,33969.0,209.051,209.4073,208.9572,209.1353,33969.0
2022-03-04 15:20:00,223.0,223.45,222.87,223.0,47482.0,209.0978,209.5198,208.9759,209.0978,47482.0
2022-03-04 15:30:00,222.99,223.19,222.36,222.73,49022.0,209.0885,209.276,208.4977,208.8447,49022.0
2022-03-04 15:40:00,222.73,223.52,222.66,222.82,78198.0,208.8447,209.5854,208.779,208.9291,78198.0
2022-03-04 15:50:00,223.0,224.2,222.78,224.04,206510.0,209.0978,210.223,208.8916,210.073,206510.0
2022-03-07 09:30:00,224.03,225.02,223.05,224.56,84520.0,210.0636,210.9919,209.1447,210.5606,84520.0
2022-03-07 09:40:00,224.69,226.55,224.68,226.3,54304.0,210.6825,212.4265,210.6731,212.1921,54304.0
2022-03-07 09:50:00,226.37,227.61,225.94,226.62,80015.0,212.2578,213.4204,211.8546,212.4922,80015.0
2022-03-07 10:00:00,226.55,227.98,226.29,227.34,63725.0,212.4265,213.7674,212.1827,213.1673,63725.0
2022-03-07 10:10:00,227.34,227.37,226.08,226.59,76124.0,213.1673,213.1954,211.9858,212.464,76124.0
2022-03-07 10:20:00,226.63,227.57,226.28,226.4,59295.0,212.5015,213.3829,212.1734,212.2859,59295.0
2022-03-07 10:30:00,226.38,226.56,225.81,226.35,63136.0,212.2671,212.4359,211.7327,212.239,63136.0
2022-03-07 10:40:00,226.3,227.54,226.05,227.15,84987.0,212.1921,213.3548,211.9577,212.9891,84987.0
2022-03-07 10:50:00,227.16,227.71,226.56,226.96,79886.0,212.9985,213.5142,212.4359,212.811,79886.0
2022-03-07 11:00:00,226.91,227.04,226.15,226.84,69906.0,212.7641,212.886,212.0515,212.6985,69906.0
2022-03-07 11:10:00,226.79,227.16,226.54,226.81,47731.0,212.6516,212.9985,212.4172,212.6703,47731.0
2022-03-07 11:20:00,226.81,227.28,226.7,226.86,48613.0,212.6703,213.111,212.5672,212.7172,48613.0
2022-03-07 11:30:00,226.91,226.91,224.89,225.04,59681.0,212.7641,212.7641,210.87,211.0107,59681.0
2022-03-07 11:40:00,224.97,225.58,224.68,225.14,42635.0,210.945,211.517,210.6731,211.1044,42635.0
2022-03-07 11:50:00,225.06,225.06,223.36,223.42,32423.0,211.0294,211.0294,209.4354,209.4917,32423.0
2022-03-07 12:00:00,223.37,223.54,222.69,223.38,39025.0,209.4448,209.6042,208.8072,209.4542,39025.0
2022-03-07 12:10:00,223.39,223.74,223.02,223.32,30688.0,209.4635,209.7917,209.1166,209.3979,30688.0
2022-03-07 12:20:00,223.45,223.45,222.08,222.6,25011.0,209.5198,209.5198,208.2352,208.7228,25011.0
2022-03-07 12:30:00,222.62,222.81,222.14,222.51,34615.0,208.7415,208.9197,208.2915,208.6384,34615.0
2022-03-07 12:40:00,222.66,223.08,222.48,223.0,27659.0,208.779,209.1729,208.6103,209.0978,27659.0
2022-03-07 12:50:00,222.99,223.39,222.73,223.22,54521.0,209.0885,209.4635,208.8447,209.3041,54521.0
2022-03-07 13:00:00,223.2,224.24,223.1,223.63,46355.0,209.2854,210.2605,209.1916,209.6886,46355.0
2022-03-07 13:10:00,223.66,223.69,223.07,223.37,37967.0,209.7167,209.7448,209.1635,209.4448,37967.0
2022-03-07 13:20:00,223.39,223.68,223.09,223.34,90367.0,209.4635,209.7355,209.1822,209.4166,90367.0
2022-03-07 13:30:00,223.31,223.74,222.89,223.65,23844.0,209.3885,209.7917,208.9947,209.7073,23844.0
2022-03-07 13:40:00,223.45,223.92,222.46,222.46,25015.0,209.5198,209.9605,208.5915,208.5915,25015.0
2022-03-07 13:50:00,222.52,222.82,222.32,222.77,34798.0,208.6478,208.9291,208.4602,208.8822,34798.0
2022-03-07 14:00:00,222.89,223.91,222.79,223.65,55357.0,208.9947,209.9511,208.9009,209.7073,55357.0
2022-03-07 14:10:00,223.65,224.28,223.61,224.05,37274.0,209.7073,210.298,209.6698,210.0824,37274.0
2022-03-07 14:20:00,223.96,223.96,223.2,223.34,33590.0,209.998,209.998,209.2854,209.4166,33590.0
2022-03-07 14:30:00,223.19,223.25,222.66,222.98,32873.0,209.276,209.3323,208.779,209.0791,32873.0
2022-03-07 14:40:00,223.0,223.08,222.16,222.52,47446.0,209.0978,209.1729,208.3102,208.6478,47446.0
2022-03-07 14:50:00,222.54,223.18,222.25,222.88,51172.0,208.6665,209.2666,208.3946,208.9853,51172.0
2022-03-07 15:00:00,222.88,223.08,222.61,222.91,34352.0,208.9853,209.1729,208.7322,209.0135,34352.0
2022-03-07 15:10:00,222.89,222.98,222.15,222.28,46383.0,208.9947,209.0791,208.3008,208.4227,46383.0
2022-03-07 15:20:00,222.28,223.05,222.28,222.83,79348.0,208.4227,209.1447,208.4227,208.9384,79348.0
2022-03-07 15:30:00,222.81,222.84,222.31,222.52,68108.0,208.9197,208.9478,208.4509,208.6478,68108.0
2022-03-07 15:40:00,222.46,223.23,222.44,222.64,86622.0,208.5915,209.3135,208.5728,208.7603,86622.0
2022-03-07 15:50:00,222.73,223.2,222.22,222.26,181823.0,208.8447,209.2854,208.3665,208.404,181823.0
2022-03-08 09:30:00,222.26,225.42,222.08,224.27,111337.0,208.404,211.367,208.2352,210.2887,111337.0
2022-03-08 09:40:00,224.27,227.93,224.11,227.33,44704.0,210.2887,213.7205,210.1386,213.1579,44704.0
2022-03-08 09:50:00,227.16,228.47,227.03,228.22,57080.0,212.9985,214.2268,212.8766,213.9924,57080.0
2022-03-08 10:00:00,228.21,228.21,225.67,226.26,66808.0,213.983,213.983,211.6014,212.1546,66808.0
2022-03-08 10:10:00,226.27,228.5,226.07,228.45,68317.0,212.164,214.255,211.9765,214.2081,68317.0
2022-03-08 10:20:00,228.44,228.69,226.84,226.84,64066.0,214.1987,214.4331,212.6985,212.6985,64066.0
2022-03-08 10:30:00,226.73,227.2,225.74,226.0,67776.0,212.5953,213.036,211.667,211.9108,67776.0
2022-03-08 10:40:00,225.92,226.49,225.77,226.48,39691.0,211.8358,212.3703,211.6952,212.3609,39691.0
2022-03-08 10:50:00,226.35,226.35,225.28,225.8,46222.0,212.239,212.239,211.2357,211.7233,46222.0
2022-03-08 11:00:00,225.82,226.8,225.55,226.46,48736.0,211.742,212.6609,211.4889,212.3421,48736.0
2022-03-08 11:10:00,226.54,226.65,225.65,226.07,53516.0,212.4172,212.5203,211.5826,211.9765,53516.0
2022-03-08 11:20:00,226.12,226.12,224.31,225.41,45654.0,212.0233,212.0233,210.3262,211.3576,45654.0
2022-03-08 11:30:00,225.27,225.3,224.13,224.41,43661.0,211.2263,211.2545,210.1574,210.4199,43661.0
2022-03-08 11:40:00,224.53,225.4,223.95,225.18,27429.0,210.5325,211.3482,209.9886,211.1419,27429.0
2022-03-08 11:50:00,225.05,226.3,224.91,225.87,46241.0,211.02,212.1921,210.8888,211.7889,46241.0
2022-03-08 12:00:00,225.99,227.32,225.68,227.18,50450.0,211.9014,213.1485,211.6108,213.0173,50450.0
2022-03-08 12:10:00,227.28,228.83,227.24,228.56,57579.0,213.111,214.5644,213.0735,214.3112,57579.0
2022-03-08 12:20:00,228.54,228.88,227.46,228.5,46647.0,214.2925,214.6113,213.2798,214.255,46647.0
2022-03-08 12:30:00,228.48,229.48,228.12,229.28,49413.0,214.2362,215.1739,213.8987,214.9863,49413.0
2022-03-08 12:40:00,229.38,229.39,228.68,229.15,36122.0,215.0801,215.0895,214.4237,214.8644,36122.0
2022-03-08 12:50:00,228.97,229.14,228.16,228.49,48924.0,214.6957,214.8551,213.9362,214.2456,48924.0
2022-03-08 13:00:00,228.63,229.62,228.6,229.47,37191.0,214.3769,215.3051,214.3487,215.1645,37191.0
2022-03-08 13:10:00,229.49,229.51,228.93,229.33,30792.0,215.1832,215.202,214.6582,215.0332,30792.0
2022-03-08 13:20:00,229.3,229.3,227.55,227.84,49174.0,215.0051,215.0051,213.3642,213.6361,49174.0
2022-03-08 13:30:00,227.82,227.82,226.91,227.01,28795.0,213.6174,213.6174,212.7641,212.8579,28795.0
2022-03-08 13:40:00,226.99,227.17,226.2,226.48,34196.0,212.8391,213.0079,212.0983,212.3609,34196.0
2022-03-08 13:50:00,226.47,226.7,225.83,225.87,56915.0,212.3515,212.5672,211.7514,211.7889,56915.0
2022-03-08 14:00:00,225.86,226.04,225.0,225.81,39653.0,211.7795,211.9483,210.9732,211.7327,39653.0
2022-03-08 14:10:00,225.78,225.87,224.99,225.61,24587.0,211.7045,211.7889,210.9638,211.5451,24587.0
2022-03-08 14:20:00,225.57,226.75,225.26,226.67,45157.0,211.5076,212.6141,211.217,212.539,45157.0
2022-03-08 14:30:00,226.6,226.86,225.7,226.3,34829.0,212.4734,212.7172,211.6295,212.1921,34829.0
2022-03-08 14:40:00,226.31,226.98,225.69,226.97,31399.0,212.2015,212.8297,211.6201,212.8203,31399.0
2022-03-08 14:50:00,226.93,227.25,226.24,226.61,29699.0,212.7828,213.0829,212.1359,212.4828,29699.0
2022-03-08 15:00:00,226.66,227.74,226.53,227.43,39522.0,212.5297,213.5423,212.4078,213.2517,39522.0
2022-03-08 15:10:00,227.4,227.51,226.73,227.08,52536.0,213.2235,213.3267,212.5953,212.9235,52536.0
2022-03-08 15:20:00,227.08,227.08,226.0,226.06,47668.0,212.9235,212.9235,211.9108,211.9671,47668.0
2022-03-08 15:30:00,226.05,226.17,225.17,225.87,58356.0,211.9577,212.0702,211.1326,211.7889,58356.0
2022-03-08 15:40:00,226.03,226.13,224.44,224.49,113326.0,211.9389,212.0327,210.4481,210.495,113326.0
2022-03-08 15:50:00,224.39,225.37,223.08,223.25,273867.0,210.4012,211.3201,209.1729,209.3323,273867.0
2022-03-09 09:30:00,227.98,230.24,227.25,229.25,119776.0,213.7674,215.8865,213.0829,214.9582,119776.0
2022-03-09 09:40:00,229.28,230.28,229.16,229.8,41201.0,214.9863,215.924,214.8738,215.4739,41201.0
2022-03-09 09:50:00,229.61,229.78,228.09,228.91,45896.0,215.2958,215.4552,213.8705,214.6394,45896.0
2022-03-09 10:00:00,229.02,229.12,228.01,228.35,39755.0,214.7425,214.8363,213.7955,214.1143,39755.0
2022-03-09 10:10:00,228.33,228.4,227.47,227.82,37322.0,214.0956,214.1612,213.2892,213.6174,37322.0
2022-03-09 10:20:00,227.71,228.14,227.19,227.92,27961.0,213.5142,213.9174,213.0266,213.7111,27961.0
2022-03-09 10:30:00,227.93,228.24,227.51,227.78,21821.0,213.7205,214.0112,213.3267,213.5798,21821.0
2022-03-09 10:40:00,227.86,227.97,226.7,226.82,36450.0,213.6549,213.758,212.5672,212.6797,36450.0
2022-03-09 10:50:00,226.9,227.37,226.47,227.13,23752.0,212.7547,213.1954,212.3515,212.9704,23752.0
2022-03-09 11:00:00,227.37,227.41,226.75,226.89,29856.0,213.1954,213.2329,212.6141,212.7453,29856.0
2022-03-09 11:10:00,226.95,226.95,226.16,226.4,31031.0,212.8016,212.8016,212.0608,212.2859,31031.0
2022-03-09 11:20:00,226.42,227.1,226.32,226.34,33896.0,212.3046,212.9422,212.2109,212.2296,33896.0
2022-03-09 11:30:00,226.24,227.62,226.24,227.17,22152.0,212.1359,213.4298,212.1359,213.0079,22152.0
2022-03-09 11:40:00,227.31,227.74,227.2,227.6,24462.0,213.1392,213.5423,213.036,213.4111,24462.0
2022-03-09 11:50:00,227.66,227.87,227.28,227.84,19623.0,213.4673,213.6642,213.111,213.6361,19623.0
2022-03-09 12:00:00,227.87,228.25,227.56,227.69,20019.0,213.6642,214.0205,213.3736,213.4955,20019.0
2022-03-09 12:10:00,227.68,228.37,227.49,228.34,15956.0,213.4861,214.1331,213.3079,214.1049,15956.0
2022-03-09 12:20:00,228.36,228.43,227.83,228.43,17596.0,214.1237,214.1893,213.6267,214.1893,17596.0
2022-03-09 12:30:00,228.55,228.56,228.06,228.38,12410.0,214.3018,214.3112,213.8424,214.1424,12410.0
2022-03-09 12:40:00,228.38,228.4,227.7,228.23,27476.0,214.1424,214.1612,213.5048,214.0018,27476.0
2022-03-09 12:50:00,228.22,228.76,228.15,228.68,16968.0,213.9924,214.4988,213.9268,214.4237,16968.0
2022-03-09 13:00:00,228.6,229.04,228.36,228.89,33894.0,214.3487,214.7613,214.1237,214.6207,33894.0
2022-03-09 13:10:00,228.96,229.32,228.76,229.27,26802.0,214.6863,215.0238,214.4988,214.977,26802.0
2022-03-09 13:20:00,229.25,229.41,228.91,229.14,14932.0,214.9582,215.1082,214.6394,214.8551,14932.0
2022-03-09 13:30:00,229.12,229.22,228.61,228.63,22809.0,214.8363,214.9301,214.3581,214.3769,22809.0
2022-03-09 13:40:00,228.67,228.78,227.77,227.99,32016.0,214.4144,214.5175,213.5705,213.7768,32016.0
2022-03-09 13:50:00,227.93,228.26,227.62,227.7,29608.0,213.7205,214.0299,213.4298,213.5048,29608.0
2022-03-09 14:00:00,227.66,228.34,227.63,227.98,24510.0,213.4673,214.1049,213.4392,213.7674,24510.0
2022-03-09 14:10:00,227.98,228.05,227.18,227.41,38521.0,213.7674,213.833,213.0173,213.2329,38521.0
2022-03-09 14:20:00,227.3,227.63,226.91,227.13,23679.0,213.1298,213.4392,212.7641,212.9704,23679.0
2022-03-09 14:30:00,227.31,227.92,227.27,227.78,25683.0,213.1392,213.7111,213.1016,213.5798,25683.0
2022-03-09 14:40:00,227.78,228.01,227.38,227.68,19934.0,213.5798,213.7955,213.2048,213.4861,19934.0
2022-03-09 14:50:00,227.63,228.05,227.22,227.25,33563.0,213.4392,213.833,213.0548,213.0829,33563.0
2022-03-09 15:00:00,227.29,227.88,227.14,227.85,22302.0,213.1204,213.6736,212.9797,213.6455,22302.0
2022-03-09 15:10:00,227.88,228.4,227.8,228.21,45799.0,213.6736,214.1612,213.5986,213.983,45799.0
2022-03-09 15:20:00,228.24,228.36,227.9,227.97,34375.0,214.0112,214.1237,213.6924,213.758,34375.0
2022-03-09 15:30:00,227.99,228.6,227.92,228.04,50011.0,213.7768,214.3487,213.7111,213.8236,50011.0
2022-03-09 15:40:00,228.04,228.12,226.81,226.89,93588.0,213.8236,213.8987,212.6703,212.7453,93588.0
2022-03-09 15:50:00,227.02,227.19,225.59,226.0,363117.0,212.8672,213.0266,211.5264,211.9108,363117.0
2022-03-10 09:30:00,223.0,223.9,222.05,222.71,78289.0,209.0978,209.9417,208.2071,208.8259,78289.0
2022-03-10 09:40:00,222.82,223.41,220.81,220.91,68593.0,208.9291,209.4823,207.0444,207.1381,68593.0
2022-03-10 09:50:00,220.79,221.83,220.01,221.82,110599.0,207.0256,208.0008,206.2942,207.9914,110599.0
2022-03-10 10:00:00,221.93,221.93,220.33,221.18,42218.0,208.0945,208.0945,206.5943,207.3913,42218.0
2022-03-10 10:10:00,221.18,221.92,220.83,221.78,64835.0,207.3913,208.0852,207.0631,207.9539,64835.0
2022-03-10 10:20:00,221.83,221.85,220.33,220.33,43007.0,208.0008,208.0195,206.5943,206.5943,43007.0
2022-03-10 10:30:00,220.34,220.87,220.18,220.81,61230.0,206.6037,207.1006,206.4536,207.0444,61230.0
2022-03-10 10:40:00,220.7,221.1,220.47,220.63,52716.0,206.9412,207.3163,206.7256,206.8756,52716.0
2022-03-10 10:50:00,220.65,220.7,219.65,219.84,37422.0,206.8943,206.9412,205.9567,206.1348,37422.0
2022-03-10 11:00:00,219.78,220.28,219.09,219.9,31798.0,206.0786,206.5474,205.4316,206.1911,31798.0
2022-03-10 11:10:00,219.83,220.06,219.61,219.82,26925.0,206.1255,206.3411,205.9192,206.1161,26925.0
2022-03-10 11:20:00,219.74,220.23,219.61,220.0,22961.0,206.0411,206.5005,205.9192,206.2849,22961.0
2022-03-10 11:30:00,220.01,220.34,219.65,220.09,40521.0,206.2942,206.6037,205.9567,206.3693,40521.0
2022-03-10 11:40:00,220.25,220.58,220.11,220.3,32416.0,206.5193,206.8287,206.388,206.5662,32416.0
2022-03-10 11:50:00,220.3,220.87,220.2,220.87,18450.0,206.5662,207.1006,206.4724,207.1006,18450.0
2022-03-10 12:00:00,220.79,221.33,220.68,221.33,34980.0,207.0256,207.532,206.9225,207.532,34980.0
2022-03-10 12:10:00,221.21,221.78,221.05,221.68,48898.0,207.4194,207.9539,207.2694,207.8601,48898.0
2022-03-10 12:20:00,221.73,222.2,221.45,221.65,39757.0,207.907,208.3477,207.6445,207.832,39757.0
2022-03-10 12:30:00,221.62,221.8,221.11,221.12,29897.0,207.8039,207.9727,207.3257,207.335,29897.0
2022-03-10 12:40:00,221.11,221.41,220.9,221.41,34179.0,207.3257,207.607,207.1288,207.607,34179.0
2022-03-10 12:50:00,221.31,221.56,220.95,221.38,28697.0,207.5132,207.7476,207.1756,207.5788,28697.0
2022-03-10 13:00:00,221.45,222.32,221.35,222.24,45242.0,207.6445,208.4602,207.5507,208.3852,45242.0
2022-03-10 13:10:00,222.29,223.14,222.21,223.1,43455.0,208.4321,209.2291,208.3571,209.1916,43455.0
2022-03-10 13:20:00,223.02,223.19,222.18,222.19,28996.0,209.1166,209.276,208.329,208.3383,28996.0
2022-03-10 13:30:00,222.12,222.34,221.69,222.19,35293.0,208.2727,208.479,207.8695,208.3383,35293.0
2022-03-10 13:40:00,222.16,222.74,221.89,222.62,25745.0,208.3102,208.8541,208.057,208.7415,25745.0
2022-03-10 13:50:00,222.65,222.74,222.19,222.26,28065.0,208.7697,208.8541,208.3383,208.404,28065.0
2022-03-10 14:00:00,222.23,223.26,222.05,222.61,33006.0,208.3758,209.3416,208.2071,208.7322,33006.0
2022-03-10 14:10:00,222.61,222.88,222.46,222.78,22245.0,208.7322,208.9853,208.5915,208.8916,22245.0
2022-03-10 14:20:00,222.83,222.96,222.5,222.82,26508.0,208.9384,209.0603,208.629,208.9291,26508.0
2022-03-10 14:30:00,222.86,223.19,222.85,222.92,37385.0,208.9666,209.276,208.9572,209.0228,37385.0
2022-03-10 14:40:00,222.87,223.28,222.56,223.26,25997.0,208.9759,209.3604,208.6853,209.3416,25997.0
2022-03-10 14:50:00,223.26,223.51,223.21,223.37,29647.0,209.3416,209.576,209.2948,209.4448,29647.0
2022-03-10 15:00:00,223.4,223.52,222.88,223.08,41779.0,209.4729,209.5854,208.9853,209.1729,41779.0
2022-03-10 15:10:00,223.11,223.77,223.08,223.46,34723.0,209.201,209.8198,209.1729,209.5292,34723.0
2022-03-10 15:20:00,223.46,223.69,222.98,223.59,57664.0,209.5292,209.7448,209.0791,209.6511,57664.0
2022-03-10 15:30:00,223.63,223.71,223.06,223.29,56852.0,209.6886,209.7636,209.1541,209.3698,56852.0
2022-03-10 15:40:00,223.29,223.93,223.29,223.68,64458.0,209.3698,209.9699,209.3698,209.7355,64458.0
2022-03-10 15:50:00,223.72,224.39,223.35,224.04,246817.0,209.773,210.4012,209.426,210.073,246817.0
2022-03-11 09:30:00,223.9,227.0,223.71,226.49,91793.0,209.9417,212.8485,209.7636,212.3703,91793.0
2022-03-11 09:40:00,226.37,227.56,226.34,227.25,41814.0,212.2578,213.3736,212.2296,213.0829,41814.0
2022-03-11 09:50:00,227.18,227.31,225.93,226.93,27302.0,213.0173,213.1392,211.8452,212.7828,27302.0
2022-03-11 10:00:00,226.87,226.87,225.0,225.1,41622.0,212.7266,212.7266,210.9732,211.0669,41622.0
2022-03-11 10:10:00,225.18,225.61,224.81,224.92,26643.0,211.1419,211.5451,210.795,210.8981,26643.0
2022-03-11 10:20:00,224.9,225.54,224.5,225.23,29259.0,210.8794,211.4795,210.5043,211.1888,29259.0
2022-03-11 10:30:00,225.17,225.37,224.48,224.5,29477.0,211.1326,211.3201,210.4856,210.5043,29477.0
2022-03-11 10:40:00,224.57,225.19,224.45,224.87,22930.0,210.57,211.1513,210.4574,210.8513,22930.0
2022-03-11 10:50:00,224.87,225.87,224.87,225.79,32137.0,210.8513,211.7889,210.8513,211.7139,32137.0
2022-03-11 11:00:00,225.73,226.08,225.33,225.33,38295.0,211.6576,211.9858,211.2826,211.2826,38295.0
2022-03-11 11:10:00,225.39,225.89,224.7,225.67,37907.0,211.3388,211.8077,210.6919,211.6014,37907.0
2022-03-11 11:20:00,225.75,226.26,225.74,226.12,21504.0,211.6764,212.1546,211.667,212.0233,21504.0
2022-03-11 11:30:00,226.26,226.42,225.63,226.42,15478.0,212.1546,212.3046,211.5639,212.3046,15478.0
2022-03-11 11:40:00,226.42,226.42,225.58,226.11,21260.0,212.3046,212.3046,211.517,212.014,21260.0
2022-03-11 11:50:00,226.05,226.15,225.29,225.32,29128.0,211.9577,212.0515,211.2451,211.2732,29128.0
2022-03-11 12:00:00,225.29,225.34,224.53,224.59,26628.0,211.2451,211.292,210.5325,210.5887,26628.0
2022-03-11 12:10:00,224.62,224.95,224.3,224.45,29728.0,210.6168,210.9263,210.3168,210.4574,29728.0
2022-03-11 12:20:00,224.48,224.89,224.37,224.41,15501.0,210.4856,210.87,210.3824,210.4199,15501.0
2022-03-11 12:30:00,224.41,224.68,224.04,224.17,34569.0,210.4199,210.6731,210.073,210.1949,34569.0
2022-03-11 12:40:00,224.2,224.79,224.17,224.7,14457.0,210.223,210.7763,210.1949,210.6919,14457.0
2022-03-11 12:50:00,224.73,225.12,224.66,224.69,15301.0,210.72,211.0857,210.6544,210.6825,15301.0
2022-03-11 13:00:00,224.66,225.07,224.56,224.98,28531.0,210.6544,211.0388,210.5606,210.9544,28531.0
2022-03-11 13:10:00,224.99,225.48,224.87,225.43,16973.0,210.9638,211.4232,210.8513,211.3764,16973.0
2022-03-11 13:20:00,225.43,225.53,225.01,225.15,26055.0,211.3764,211.4701,210.9825,211.1138,26055.0
2022-03-11 13:30:00,225.15,225.35,224.94,225.07,24869.0,211.1138,211.3013,210.9169,211.0388,24869.0
2022-03-11 13:40:00,225.1,225.59,225.02,225.59,16646.0,211.0669,211.5264,210.9919,211.5264,16646.0
2022-03-11 13:50:00,225.62,225.68,224.51,224.6,31104.0,211.5545,211.6108,210.5137,210.5981,31104.0
2022-03-11 14:00:00,224.55,224.87,224.49,224.6,25681.0,210.5512,210.8513,210.495,210.5981,25681.0
2022-03-11 14:10:00,224.62,224.79,224.33,224.33,26839.0,210.6168,210.7763,210.3449,210.3449,26839.0
2022-03-11 14:20:00,224.37,224.7,224.18,224.65,24929.0,210.3824,210.6919,210.2043,210.645,24929.0
2022-03-11 14:30:00,224.7,224.76,224.18,224.26,19405.0,210.6919,210.7481,210.2043,210.2793,19405.0
2022-03-11 14:40:00,224.26,224.3,223.95,224.2,25750.0,210.2793,210.3168,209.9886,210.223,25750.0
2022-03-11 14:50:00,224.11,224.11,223.63,224.1,22867.0,210.1386,210.1386,209.6886,210.1293,22867.0
2022-03-11 15:00:00,224.08,224.1,223.48,223.53,31474.0,210.1105,210.1293,209.5479,209.5948,31474.0
2022-03-11 15:10:00,223.56,223.61,223.06,223.32,32209.0,209.6229,209.6698,209.1541,209.3979,32209.0
2022-03-11 15:20:00,223.34,223.56,223.08,223.16,26059.0,209.4166,209.6229,209.1729,209.2479,26059.0
2022-03-11 15:30:00,223.1,223.16,222.65,222.88,35257.0,209.1916,209.2479,208.7697,208.9853,35257.0
2022-03-11 15:40:00,222.89,223.02,222.46,222.58,39477.0,208.9947,209.1166,208.5915,208.704,39477.0
2022-03-11 15:50:00,222.54,222.73,221.99,222.21,163336.0,208.6665,208.8447,208.1508,208.3571,163336.0
2022-03-14 09:30:00,223.98,224.8,221.08,221.31,76008.0,210.0167,210.7856,207.2975,207.5132,76008.0
2022-03-14 09:40:00,221.47,222.76,221.34,221.62,53276.0,207.6632,208.8728,207.5413,207.8039,53276.0
2022-03-14 09:50:00,221.77,222.87,221.27,222.74,27668.0,207.9445,208.9759,207.4757,208.8541,27668.0
2022-03-14 10:00:00,222.56,223.91,222.31,223.89,30505.0,208.6853,209.9511,208.4509,209.9324,30505.0
2022-03-14 10:10:00,223.91,224.58,223.67,224.23,23626.0,209.9511,210.5793,209.7261,210.2512,23626.0
2022-03-14 10:20:00,224.36,225.21,223.95,225.05,20635.0,210.3731,211.1701,209.9886,211.02,20635.0
2022-03-14 10:30:00,225.06,225.56,224.62,225.31,38703.0,211.0294,211.4982,210.6168,211.2638,38703.0
2022-03-14 10:40:00,225.47,225.91,225.13,225.82,27843.0,211.4139,211.8264,211.0951,211.742,27843.0
2022-03-14 10:50:00,225.85,226.82,225.76,226.73,41120.0,211.7702,212.6797,211.6858,212.5953,41120.0
2022-03-14 11:00:00,226.75,227.05,226.25,226.25,35080.0,212.6141,212.8954,212.1452,212.1452,35080.0
2022-03-14 11:10:00,226.29,226.41,225.81,226.08,32862.0,212.1827,212.2953,211.7327,211.9858,32862.0
2022-03-14 11:20:00,226.08,226.16,225.31,225.58,51573.0,211.9858,212.0608,211.2638,211.517,51573.0
2022-03-14 11:30:00,225.56,225.56,225.07,225.36,18029.0,211.4982,211.4982,211.0388,211.3107,18029.0
2022-03-14 11:40:00,225.36,225.5,224.55,224.55,20800.0,211.3107,211.442,210.5512,210.5512,20800.0
2022-03-14 11:50:00,224.59,225.23,224.55,225.13,23524.0,210.5887,211.1888,210.5512,211.0951,23524.0
2022-03-14 12:00:00,225.06,225.06,224.37,224.37,18844.0,211.0294,211.0294,210.3824,210.3824,18844.0
2022-03-14 12:10:00,224.37,224.4,223.79,224.26,25494.0,210.3824,210.4106,209.8386,210.2793,25494.0
2022-03-14 12:20:00,224.13,224.36,223.79,224.36,16014.0,210.1574,210.3731,209.8386,210.3731,16014.0
2022-03-14 12:30:00,224.4,224.77,224.18,224.58,22767.0,210.4106,210.7575,210.2043,210.5793,22767.0
2022-03-14 12:40:00,224.69,225.28,224.48,224.63,30908.0,210.6825,211.2357,210.4856,210.6262,30908.0
2022-03-14 12:50:00,224.64,224.78,224.11,224.24,22736.0,210.6356,210.7669,210.1386,210.2605,22736.0
2022-03-14 13:00:00,224.23,224.35,223.73,223.89,22825.0,210.2512,210.3637,209.7823,209.9324,22825.0
2022-03-14 13:10:00,223.97,224.72,223.92,224.66,31778.0,210.0074,210.7106,209.9605,210.6544,31778.0
2022-03-14 13:20:00,224.64,224.86,224.25,224.46,24266.0,210.6356,210.8419,210.2699,210.4668,24266.0
2022-03-14 13:30:00,224.52,224.61,223.75,223.91,37494.0,210.5231,210.6075,209.8011,209.9511,37494.0
2022-03-14 13:40:00,223.92,224.0,223.2,223.31,22292.0,209.9605,210.0355,209.2854,209.3885,22292.0
2022-03-14 13:50:00,223.37,223.75,223.33,223.56,27598.0,209.4448,209.8011,209.4073,209.6229,27598.0
2022-03-14 14:00:00,223.58,224.29,223.5,224.05,51294.0,209.6417,210.3074,209.5667,210.0824,51294.0
2022-03-14 14:10:00,224.09,224.78,224.05,224.63,54566.0,210.1199,210.7669,210.0824,210.6262,54566.0
2022-03-14 14:20:00,224.64,224.7,224.22,224.65,34492.0,210.6356,210.6919,210.2418,210.645,34492.0
2022-03-14 14:30:00,224.65,225.58,224.59,225.4,50953.0,210.645,211.517,210.5887,211.3482,50953.0
2022-03-14 14:40:00,225.44,225.56,225.19,225.29,41048.0,211.3857,211.4982,211.1513,211.2451,41048.0
2022-03-14 14:50:00,225.37,225.62,224.95,225.56,63777.0,211.3201,211.5545,210.9263,211.4982,63777.0
2022-03-14 15:00:00,225.55,226.19,225.37,225.86,44647.0,211.4889,212.089,211.3201,211.7795,44647.0
2022-03-14 15:10:00,225.84,226.84,225.78,226.68,79575.0,211.7608,212.6985,211.7045,212.5484,79575.0
2022-03-14 15:20:00,226.67,227.6,226.47,227.31,121130.0,212.539,213.4111,212.3515,213.1392,121130.0
2022-03-14 15:30:00,227.34,227.34,226.75,227.3,143868.0,213.1673,213.1673,212.6141,213.1298,143868.0
2022-03-14 15:40:00,227.26,227.71,226.9,227.18,141137.0,213.0923,213.5142,212.7547,213.0173,141137.0
2022-03-14 15:50:00,227.2,227.26,226.41,226.49,233180.0,213.036,213.0923,212.2953,212.3703,233180.0
2022-03-15 09:30:00,227.8,229.86,227.7,228.89,97857.0,213.5986,215.5302,213.5048,214.6207,97857.0
2022-03-15 09:40:00,228.98,229.29,227.51,228.29,35310.0,214.705,214.9957,213.3267,214.0581,35310.0
2022-03-15 09:50:00,228.34,229.17,227.78,228.75,23722.0,214.1049,214.8832,213.5798,214.4894,23722.0
2022-03-15 10:00:00,228.86,229.29,228.19,228.56,36445.0,214.5925,214.9957,213.9643,214.3112,36445.0
2022-03-15 10:10:00,228.58,228.86,228.06,228.68,27412.0,214.33,214.5925,213.8424,214.4237,27412.0
2022-03-15 10:20:00,228.78,229.64,228.52,229.55,31917.0,214.5175,215.3239,214.2737,215.2395,31917.0
2022-03-15 10:30:00,229.6,230.16,229.21,229.58,47267.0,215.2864,215.8115,214.9207,215.2676,47267.0
2022-03-15 10:40:00,229.6,229.82,229.28,229.75,31122.0,215.2864,215.4927,214.9863,215.427,31122.0
2022-03-15 10:50:00,229.77,230.01,229.49,229.75,42412.0,215.4458,215.6708,215.1832,215.427,42412.0
2022-03-15 11:00:00,229.75,230.18,229.72,229.97,30977.0,215.427,215.8302,215.3989,215.6333,30977.0
2022-03-15 11:10:00,229.94,230.02,229.21,229.52,28331.0,215.6052,215.6802,214.9207,215.2114,28331.0
2022-03-15 11:20:00,229.54,229.87,228.98,229.84,25295.0,215.2301,215.5396,214.705,215.5114,25295.0
2022-03-15 11:30:00,229.82,230.54,229.64,230.43,23912.0,215.4927,216.1678,215.3239,216.0646,23912.0
2022-03-15 11:40:00,230.3,231.21,230.17,231.05,33130.0,215.9427,216.796,215.8209,216.646,33130.0
2022-03-15 11:50:00,231.04,231.26,230.13,230.29,41442.0,216.6366,216.8429,215.7833,215.9334,41442.0
2022-03-15 12:00:00,230.28,230.51,229.85,230.44,29518.0,215.924,216.1397,215.5208,216.074,29518.0
2022-03-15 12:10:00,230.46,230.69,230.09,230.46,19961.0,216.0928,216.3084,215.7458,216.0928,19961.0
2022-03-15 12:20:00,230.41,231.14,230.39,230.98,31993.0,216.0459,216.7304,216.0271,216.5804,31993.0
2022-03-15 12:30:00,231.0,231.06,230.73,230.9,26920.0,216.5991,216.6554,216.3459,216.5053,26920.0
2022-03-15 12:40:00,230.9,230.93,230.69,230.86,22805.0,216.5053,216.5335,216.3084,216.4678,22805.0
2022-03-15 12:50:00,230.91,230.97,230.5,230.83,50903.0,216.5147,216.571,216.1303,216.4397,50903.0
2022-03-15 13:00:00,230.83,231.19,230.66,230.75,37040.0,216.4397,216.7773,216.2803,216.3647,37040.0
2022-03-15 13:10:00,230.67,230.67,230.05,230.24,36137.0,216.2897,216.2897,215.7083,215.8865,36137.0
2022-03-15 13:20:00,230.24,230.81,230.11,230.18,54567.0,215.8865,216.421,215.7646,215.8302,54567.0
2022-03-15 13:30:00,230.19,230.27,229.75,229.91,30202.0,215.8396,215.9146,215.427,215.5771,30202.0
2022-03-15 13:40:00,229.87,230.3,229.76,230.09,26725.0,215.5396,215.9427,215.4364,215.7458,26725.0
2022-03-15 13:50:00,230.08,230.39,229.89,230.19,46731.0,215.7365,216.0271,215.5583,215.8396,46731.0
2022-03-15 14:00:00,230.12,230.43,229.56,230.05,45839.0,215.774,216.0646,215.2489,215.7083,45839.0
2022-03-15 14:10:00,230.04,230.16,229.12,229.35,21043.0,215.699,215.8115,214.8363,215.052,21043.0
2022-03-15 14:20:00,229.33,229.47,229.08,229.35,28106.0,215.0332,215.1645,214.7988,215.052,28106.0
2022-03-15 14:30:00,229.25,230.07,229.23,229.79,22535.0,214.9582,215.7271,214.9395,215.4645,22535.0
2022-03-15 14:40:00,229.78,230.22,229.78,230.05,19768.0,215.4552,215.8677,215.4552,215.7083,19768.0
2022-03-15 14:50:00,230.09,230.92,230.08,230.9,25066.0,215.7458,216.5241,215.7365,216.5053,25066.0
2022-03-15 15:00:00,230.8,231.24,230.64,230.95,33692.0,216.4116,216.8241,216.2616,216.5522,33692.0
2022-03-15 15:10:00,230.94,231.48,230.87,231.32,36234.0,216.5429,217.0492,216.4772,216.8992,36234.0
2022-03-15 15:20:00,231.32,231.95,231.1,231.73,50046.0,216.8992,217.4899,216.6929,217.2836,50046.0
2022-03-15 15:30:00,231.67,232.35,231.51,231.64,60350.0,217.2273,217.8649,217.0773,217.1992,60350.0
2022-03-15 15:40:00,231.67,231.69,231.11,231.57,75143.0,217.2273,217.2461,216.7023,217.1336,75143.0
2022-03-15 15:50:00,231.58,232.04,230.84,231.26,213971.0,217.143,217.5743,216.4491,216.8429,213971.0
2022-03-16 09:30:00,233.13,234.43,232.6,233.96,127293.0,218.5963,219.8153,218.0994,219.3746,127293.0
2022-03-16 09:40:00,234.19,234.26,232.54,232.72,79031.0,219.5902,219.6559,218.0431,218.2119,79031.0
2022-03-16 09:50:00,232.67,232.85,231.52,231.99,39446.0,218.165,218.3338,217.0867,217.5274,39446.0
2022-03-16 10:00:00,232.06,232.25,230.77,231.17,34684.0,217.593,217.7712,216.3834,216.7585,34684.0
2022-03-16 10:10:00,231.11,233.62,231.11,233.25,40019.0,216.7023,219.0558,216.7023,218.7088,40019.0
2022-03-16 10:20:00,233.33,234.01,232.97,233.84,31866.0,218.7839,219.4215,218.4463,219.2621,31866.0
2022-03-16 10:30:00,233.88,234.08,233.1,233.48,33546.0,219.2996,219.4871,218.5682,218.9245,33546.0
2022-03-16 10:40:00,233.55,233.77,232.25,232.59,45776.0,218.9901,219.1964,217.7712,218.09,45776.0
2022-03-16 10:50:00,232.65,233.06,232.45,232.96,33346.0,218.1462,218.5307,217.9587,218.4369,33346.0
2022-03-16 11:00:00,233.0,233.03,232.33,232.65,47516.0,218.4744,218.5026,217.8462,218.1462,47516.0
2022-03-16 11:10:00,232.67,232.76,232.0,232.14,42048.0,218.165,218.2494,217.5368,217.668,42048.0
2022-03-16 11:20:00,232.17,232.61,231.83,232.35,34164.0,217.6962,218.1087,217.3774,217.8649,34164.0
2022-03-16 11:30:00,232.4,232.87,232.32,232.76,35097.0,217.9118,218.3525,217.8368,218.2494,35097.0
2022-03-16 11:40:00,232.76,232.9,232.5,232.72,18232.0,218.2494,218.3807,218.0056,218.2119,18232.0
2022-03-16 11:50:00,232.79,233.18,232.78,232.93,22951.0,218.2775,218.6432,218.2681,218.4088,22951.0
2022-03-16 12:00:00,232.98,233.25,232.78,232.98,16796.0,218.4557,218.7088,218.2681,218.4557,16796.0
2022-03-16 12:10:00,232.93,233.13,232.8,232.84,21844.0,218.4088,218.5963,218.2869,218.3244,21844.0
2022-03-16 12:20:00,232.79,233.1,232.62,233.04,23056.0,218.2775,218.5682,218.1181,218.5119,23056.0
2022-03-16 12:30:00,233.06,233.24,232.48,232.48,18132.0,218.5307,218.6995,217.9868,217.9868,18132.0
2022-03-16 12:40:00,232.49,232.96,232.26,232.47,45168.0,217.9962,218.4369,217.7806,217.9775,45168.0
2022-03-16 12:50:00,232.59,232.74,232.27,232.65,22810.0,218.09,218.2306,217.7899,218.1462,22810.0
2022-03-16 13:00:00,232.72,232.77,232.02,232.09,29904.0,218.2119,218.2588,217.5555,217.6212,29904.0
2022-03-16 13:10:00,232.08,232.13,231.78,232.03,18232.0,217.6118,217.6587,217.3305,217.5649,18232.0
2022-03-16 13:20:00,231.99,232.13,231.56,231.67,25719.0,217.5274,217.6587,217.1242,217.2273,25719.0
2022-03-16 13:30:00,231.62,231.87,231.38,231.51,29432.0,217.1805,217.4149,216.9554,217.0773,29432.0
2022-03-16 13:40:00,231.49,231.76,231.33,231.68,21275.0,217.0586,217.3117,216.9085,217.2367,21275.0
2022-03-16 13:50:00,231.79,232.22,231.67,231.75,31693.0,217.3399,217.7431,217.2273,217.3024,31693.0
2022-03-16 14:00:00,231.59,231.88,229.31,229.34,43201.0,217.1523,217.4242,215.0145,215.0426,43201.0
2022-03-16 14:10:00,229.27,229.43,228.51,229.26,58671.0,214.977,215.127,214.2643,214.9676,58671.0
2022-03-16 14:20:00,229.38,229.47,227.13,227.33,51804.0,215.0801,215.1645,212.9704,213.1579,51804.0
2022-03-16 14:30:00,227.33,228.08,226.79,228.02,58527.0,213.1579,213.8611,212.6516,213.8049,58527.0
2022-03-16 14:40:00,228.21,228.58,227.65,227.93,51132.0,213.983,214.33,213.458,213.7205,51132.0
2022-03-16 14:50:00,227.95,228.67,227.5,227.73,63302.0,213.7393,214.4144,213.3173,213.533,63302.0
2022-03-16 15:00:00,227.82,228.9,227.69,227.88,49906.0,213.6174,214.63,213.4955,213.6736,49906.0
2022-03-16 15:10:00,227.82,228.59,227.59,228.59,54457.0,213.6174,214.3394,213.4017,214.3394,54457.0
2022-03-16 15:20:00,228.54,229.72,228.53,229.61,53049.0,214.2925,215.3989,214.2831,215.2958,53049.0
2022-03-16 15:30:00,229.64,229.7,229.18,229.44,49850.0,215.3239,215.3802,214.8926,215.1364,49850.0
2022-03-16 15:40:00,229.44,230.42,229.11,230.39,70195.0,215.1364,216.0553,214.8269,216.0271,70195.0
2022-03-16 15:50:00,230.43,231.39,230.23,231.34,197976.0,216.0646,216.9648,215.8771,216.9179,197976.0
2022-03-17 09:30:00,230.0,230.99,229.4,229.45,69853.0,215.6615,216.5897,215.0989,215.1457,69853.0
2022-03-17 09:40:00,229.34,229.55,228.31,228.51,40875.0,215.0426,215.2395,214.0768,214.2643,40875.0
2022-03-17 09:50:00,228.63,229.52,228.62,229.5,58078.0,214.3769,215.2114,214.3675,215.1926,58078.0
2022-03-17 10:00:00,229.5,231.0,229.46,230.75,57405.0,215.1926,216.5991,215.1551,216.3647,57405.0
2022-03-17 10:10:00,230.82,230.82,229.38,229.58,33351.0,216.4303,216.4303,215.0801,215.2676,33351.0
2022-03-17 10:20:00,229.64,230.42,229.43,230.42,30871.0,215.3239,216.0553,215.127,216.0553,30871.0
2022-03-17 10:30:00,230.35,230.58,229.69,230.43,36702.0,215.9896,216.2053,215.3708,216.0646,36702.0
2022-03-17 10:40:00,230.49,230.73,229.65,230.1,26630.0,216.1209,216.3459,215.3333,215.7552,26630.0
2022-03-17 10:50:00,230.1,230.33,229.66,229.67,39373.0,215.7552,215.9709,215.3426,215.352,39373.0
2022-03-17 11:00:00,229.65,230.08,229.56,229.91,40339.0,215.3333,215.7365,215.2489,215.5771,40339.0
2022-03-17 11:10:00,229.94,229.95,229.52,229.85,26135.0,215.6052,215.6146,215.2114,215.5208,26135.0
2022-03-17 11:20:00,229.7,229.93,229.4,229.52,25247.0,215.3802,215.5958,215.0989,215.2114,25247.0
2022-03-17 11:30:00,229.5,229.84,229.33,229.49,20877.0,215.1926,215.5114,215.0332,215.1832,20877.0
2022-03-17 11:40:00,229.49,229.56,228.6,228.64,26366.0,215.1832,215.2489,214.3487,214.3862,26366.0
2022-03-17 11:50:00,228.64,229.29,228.54,228.97,33752.0,214.3862,214.9957,214.2925,214.6957,33752.0
2022-03-17 12:00:00,229.1,229.39,228.81,229.32,19492.0,214.8176,215.0895,214.5456,215.0238,19492.0
2022-03-17 12:10:00,229.32,229.57,228.94,229.56,56012.0,215.0238,215.2583,214.6675,215.2489,56012.0
2022-03-17 12:20:00,229.56,230.25,229.56,230.12,17907.0,215.2489,215.8959,215.2489,215.774,17907.0
2022-03-17 12:30:00,230.09,230.62,229.97,230.6,27321.0,215.7458,216.2428,215.6333,216.224,27321.0
2022-03-17 12:40:00,230.57,230.57,229.82,230.05,29801.0,216.1959,216.1959,215.4927,215.7083,29801.0
2022-03-17 12:50:00,230.09,230.72,229.98,230.7,35919.0,215.7458,216.3366,215.6427,216.3178,35919.0
2022-03-17 13:00:00,230.68,230.95,230.63,230.76,42592.0,216.2991,216.5522,216.2522,216.3741,42592.0
2022-03-17 13:10:00,230.7,230.85,230.23,230.54,34462.0,216.3178,216.4585,215.8771,216.1678,34462.0
2022-03-17 13:20:00,230.48,231.65,230.47,231.51,44374.0,216.1115,217.2086,216.1022,217.0773,44374.0
2022-03-17 13:30:00,231.54,231.71,231.38,231.68,27389.0,217.1054,217.2648,216.9554,217.2367,27389.0
2022-03-17 13:40:00,231.71,232.18,231.71,232.06,27283.0,217.2648,217.7055,217.2648,217.593,27283.0
2022-03-17 13:50:00,232.06,232.31,231.78,231.8,25125.0,217.593,217.8274,217.3305,217.3492,25125.0
2022-03-17 14:00:00,231.82,232.33,231.74,232.09,22324.0,217.368,217.8462,217.293,217.6212,22324.0
2022-03-17 14:10:00,232.07,232.45,231.86,232.44,31036.0,217.6024,217.9587,217.4055,217.9493,31036.0
2022-03-17 14:20:00,232.49,232.52,232.14,232.25,42415.0,217.9962,218.0244,217.668,217.7712,42415.0
2022-03-17 14:30:00,232.28,232.88,232.27,232.85,61346.0,217.7993,218.3619,217.7899,218.3338,61346.0
2022-03-17 14:40:00,232.84,233.19,232.68,233.19,32084.0,218.3244,218.6526,218.1744,218.6526,32084.0
2022-03-17 14:50:00,233.19,233.21,232.94,233.07,39879.0,218.6526,218.6713,218.4182,218.5401,39879.0
2022-03-17 15:00:00,233.07,233.36,232.91,233.11,44797.0,218.5401,218.812,218.39,218.5776,44797.0
2022-03-17 15:10:00,233.11,233.2,232.67,233.17,43554.0,218.5776,218.662,218.165,218.6338,43554.0
2022-03-17 15:20:00,233.2,233.32,232.7,233.18,48708.0,218.662,218.7745,218.1931,218.6432,48708.0
2022-03-17 15:30:00,233.15,233.52,232.93,233.46,63053.0,218.6151,218.962,218.4088,218.9058,63053.0
2022-03-17 15:40:00,233.46,234.25,233.45,234.25,87230.0,218.9058,219.6465,218.8964,219.6465,87230.0
2022-03-17 15:50:00,234.28,234.41,233.69,234.38,306951.0,219.6746,219.7965,219.1214,219.7684,306951.0
2022-03-18 09:30:00,231.65,234.0,231.65,233.29,594697.0,217.2086,219.4121,217.2086,218.7463,594697.0
2022-03-18 09:40:00,233.22,233.22,231.64,231.73,57414.0,218.6807,218.6807,217.1992,217.2836,57414.0
2022-03-18 09:50:00,231.64,231.79,230.46,231.53,64389.0,217.1992,217.3399,216.0928,217.0961,64389.0
2022-03-18 10:00:00,231.64,232.31,231.33,231.62,89808.0,217.1992,217.8274,216.9085,217.1805,89808.0
2022-03-18 10:10:00,231.62,232.5,231.62,232.15,112930.0,217.1805,218.0056,217.1805,217.6774,112930.0
2022-03-18 10:20:00,232.14,232.59,231.17,231.19,41671.0,217.668,218.09,216.7585,216.7773,41671.0
2022-03-18 10:30:00,231.07,231.5,230.05,230.49,48734.0,216.6647,217.0679,215.7083,216.1209,48734.0
2022-03-18 10:40:00,230.58,230.75,230.12,230.4,34813.0,216.2053,216.3647,215.774,216.0365,34813.0
2022-03-18 10:50:00,230.46,230.86,229.93,230.62,40224.0,216.0928,216.4678,215.5958,216.2428,40224.0
2022-03-18 11:00:00,230.62,230.9,230.07,230.4,24786.0,216.2428,216.5053,215.7271,216.0365,24786.0
2022-03-18 11:10:00,230.4,231.18,230.23,231.15,38798.0,216.0365,216.7679,215.8771,216.7398,38798.0
2022-03-18 11:20:00,231.05,231.16,230.67,231.0,23647.0,216.646,216.7491,216.2897,216.5991,23647.0
2022-03-18 11:30:00,231.05,232.13,231.05,231.73,28691.0,216.646,217.6587,216.646,217.2836,28691.0
2022-03-18 11:40:00,231.72,231.73,230.85,231.14,48066.0,217.2742,217.2836,216.4585,216.7304,48066.0
2022-03-18 11:50:00,231.18,231.32,230.75,230.88,44062.0,216.7679,216.8992,216.3647,216.4866,44062.0
2022-03-18 12:00:00,230.78,231.09,230.6,230.74,32363.0,216.3928,216.6835,216.224,216.3553,32363.0
2022-03-18 12:10:00,230.68,231.75,230.68,231.11,25572.0,216.2991,217.3024,216.2991,216.7023,25572.0
2022-03-18 12:20:00,231.11,231.19,230.34,230.93,56968.0,216.7023,216.7773,215.9803,216.5335,56968.0
2022-03-18 12:30:00,230.94,231.1,230.69,230.96,34758.0,216.5429,216.6929,216.3084,216.5616,34758.0
2022-03-18 12:40:00,230.95,231.22,230.29,230.38,59327.0,216.5522,216.8054,215.9334,216.0178,59327.0
2022-03-18 12:50:00,230.43,230.91,230.23,230.79,55973.0,216.0646,216.5147,215.8771,216.4022,55973.0
2022-03-18 13:00:00,230.83,231.27,230.75,230.96,32634.0,216.4397,216.8523,216.3647,216.5616,32634.0
2022-03-18 13:10:00,231.02,231.02,230.64,230.73,33068.0,216.6179,216.6179,216.2616,216.3459,33068.0
2022-03-18 13:20:00,230.78,231.06,230.72,230.89,55167.0,216.3928,216.6554,216.3366,216.496,55167.0
2022-03-18 13:30:00,230.9,230.97,230.48,230.71,57212.0,216.5053,216.571,216.1115,216.3272,57212.0
2022-03-18 13:40:00,230.71,231.24,230.56,231.12,67742.0,216.3272,216.8241,216.1865,216.7116,67742.0
2022-03-18 13:50:00,231.13,231.7,231.03,231.7,56528.0,216.721,217.2555,216.6272,217.2555,56528.0
2022-03-18 14:00:00,231.71,231.8,231.13,231.23,49678.0,217.2648,217.3492,216.721,216.8148,49678.0
2022-03-18 14:10:00,231.23,231.63,231.21,231.52,34207.0,216.8148,217.1898,216.796,217.0867,34207.0
2022-03-18 14:20:00,231.54,231.77,231.28,231.73,42857.0,217.1054,217.3211,216.8617,217.2836,42857.0
2022-03-18 14:30:00,231.72,232.35,231.53,232.19,53764.0,217.2742,217.8649,217.0961,217.7149,53764.0
2022-03-18 14:40:00,232.21,232.42,232.03,232.29,32405.0,217.7337,217.9306,217.5649,217.8087,32405.0
2022-03-18 14:50:00,232.27,232.59,232.25,232.55,31464.0,217.7899,218.09,217.7712,218.0525,31464.0
2022-03-18 15:00:00,232.55,233.53,232.45,233.49,56559.0,218.0525,218.9714,217.9587,218.9339,56559.0
2022-03-18 15:10:00,233.45,234.33,233.14,234.23,81329.0,218.8964,219.7215,218.6057,219.6277,81329.0
2022-03-18 15:20:00,234.23,234.99,234.16,234.68,74967.0,219.6277,220.3404,219.5621,220.0497,74967.0
2022-03-18 15:30:00,234.69,235.77,234.62,235.41,123698.0,220.0591,221.0717,219.9934,220.7342,123698.0
2022-03-18 15:40:00,235.41,235.8,235.06,235.45,139850.0,220.7342,221.0999,220.406,220.7717,139850.0
2022-03-18 15:50:00,235.41,236.26,235.0,235.72,552600.0,220.7342,221.5312,220.3497,221.0249,552600.0
2022-03-21 09:30:00,236.5,238.37,236.05,236.32,155376.0,221.7562,223.5097,221.3343,221.5875,155376.0
2022-03-21 09:40:00,236.28,236.44,234.05,234.34,87938.0,221.5499,221.7,219.459,219.7309,87938.0
2022-03-21 09:50:00,234.41,234.78,233.53,233.66,62556.0,219.7965,220.1435,218.9714,219.0933,62556.0
2022-03-21 10:00:00,233.66,234.46,232.0,232.3,77267.0,219.0933,219.8434,217.5368,217.8181,77267.0
2022-03-21 10:10:00,232.32,232.37,230.66,231.05,86748.0,217.8368,217.8837,216.2803,216.646,86748.0
2022-03-21 10:20:00,231.03,231.38,230.61,230.89,62273.0,216.6272,216.9554,216.2334,216.496,62273.0
2022-03-21 10:30:00,230.89,231.07,229.72,230.37,70258.0,216.496,216.6647,215.3989,216.0084,70258.0
2022-03-21 10:40:00,230.39,231.71,230.22,231.25,91534.0,216.0271,217.2648,215.8677,216.8335,91534.0
2022-03-21 10:50:00,231.33,231.84,231.25,231.46,50570.0,216.9085,217.3867,216.8335,217.0304,50570.0
2022-03-21 11:00:00,231.4,231.47,230.61,230.77,50600.0,216.9742,217.0398,216.2334,216.3834,50600.0
2022-03-21 11:10:00,230.8,231.19,230.04,230.1,37733.0,216.4116,216.7773,215.699,215.7552,37733.0
2022-03-21 11:20:00,230.03,230.31,229.72,229.83,71950.0,215.6896,215.9521,215.3989,215.502,71950.0
2022-03-21 11:30:00,229.82,230.28,229.59,229.92,45889.0,215.4927,215.924,215.277,215.5864,45889.0
2022-03-21 11:40:00,229.92,230.07,229.28,229.44,34284.0,215.5864,215.7271,214.9863,215.1364,34284.0
2022-03-21 11:50:00,229.51,230.26,229.51,229.79,33213.0,215.202,215.9052,215.202,215.4645,33213.0
2022-03-21 12:00:00,229.74,229.74,228.93,229.24,33152.0,215.4177,215.4177,214.6582,214.9488,33152.0
2022-03-21 12:10:00,229.24,229.62,229.08,229.41,30676.0,214.9488,215.3051,214.7988,215.1082,30676.0
2022-03-21 12:20:00,229.41,230.06,229.4,229.83,33598.0,215.1082,215.7177,215.0989,215.502,33598.0
2022-03-21 12:30:00,229.78,229.85,227.21,227.29,68306.0,215.4552,215.5208,213.0454,213.1204,68306.0
2022-03-21 12:40:00,227.29,228.36,227.11,228.22,53437.0,213.1204,214.1237,212.9516,213.9924,53437.0
2022-03-21 12:50:00,228.22,228.22,227.17,227.35,36602.0,213.9924,213.9924,213.0079,213.1767,36602.0
2022-03-21 13:00:00,227.3,227.69,227.12,227.13,36895.0,213.1298,213.4955,212.961,212.9704,36895.0
2022-03-21 13:10:00,227.1,227.18,226.22,226.3,40342.0,212.9422,213.0173,212.1171,212.1921,40342.0
2022-03-21 13:20:00,226.3,227.07,226.21,226.61,36264.0,212.1921,212.9141,212.1077,212.4828,36264.0
2022-03-21 13:30:00,226.61,226.68,226.22,226.53,38763.0,212.4828,212.5484,212.1171,212.4078,38763.0
2022-03-21 13:40:00,226.61,226.65,225.69,225.79,28400.0,212.4828,212.5203,211.6201,211.7139,28400.0
2022-03-21 13:50:00,225.9,226.91,225.89,226.72,35285.0,211.8171,212.7641,211.8077,212.5859,35285.0
2022-03-21 14:00:00,226.75,226.9,226.41,226.8,25184.0,212.6141,212.7547,212.2953,212.6609,25184.0
2022-03-21 14:10:00,226.75,226.97,226.45,226.97,26822.0,212.6141,212.8203,212.3328,212.8203,26822.0
2022-03-21 14:20:00,226.98,227.59,226.96,227.47,43751.0,212.8297,213.4017,212.811,213.2892,43751.0
2022-03-21 14:30:00,227.49,227.6,227.03,227.27,33749.0,213.3079,213.4111,212.8766,213.1016,33749.0
2022-03-21 14:40:00,227.21,227.78,227.04,227.42,30195.0,213.0454,213.5798,212.886,213.2423,30195.0
2022-03-21 14:50:00,227.31,227.44,226.28,226.29,29683.0,213.1392,213.261,212.1734,212.1827,29683.0
2022-03-21 15:00:00,226.33,226.36,225.82,225.86,44224.0,212.2202,212.2484,211.742,211.7795,44224.0
2022-03-21 15:10:00,225.88,226.75,225.71,225.84,54426.0,211.7983,212.6141,211.6389,211.7608,54426.0
2022-03-21 15:20:00,225.82,226.91,225.77,226.88,48828.0,211.742,212.7641,211.6952,212.736,48828.0
2022-03-21 15:30:00,226.82,226.89,226.34,226.42,73020.0,212.6797,212.7453,212.2296,212.3046,73020.0
2022-03-21 15:40:00,226.42,226.74,226.25,226.3,108835.0,212.3046,212.6047,212.1452,212.1921,108835.0
2022-03-21 15:50:00,226.33,227.69,226.32,227.58,197791.0,212.2202,213.4955,212.2109,213.3923,197791.0
2022-03-22 09:30:00,227.65,228.49,225.35,226.43,90605.0,213.458,214.2456,211.3013,212.314,90605.0
2022-03-22 09:40:00,226.37,227.8,226.11,227.21,39000.0,212.2578,213.5986,212.014,213.0454,39000.0
2022-03-22 09:50:00,227.31,227.48,226.39,226.43,31940.0,213.1392,213.2986,212.2765,212.314,31940.0
2022-03-22 10:00:00,226.52,227.44,226.45,227.23,54576.0,212.3984,213.261,212.3328,213.0641,54576.0
2022-03-22 10:10:00,227.2,228.12,227.07,227.3,38604.0,213.036,213.8987,212.9141,213.1298,38604.0
2022-03-22 10:20:00,227.34,227.57,227.1,227.55,27239.0,213.1673,213.3829,212.9422,213.3642,27239.0
2022-03-22 10:30:00,227.66,228.52,227.38,227.75,38870.0,213.4673,214.2737,213.2048,213.5517,38870.0
2022-03-22 10:40:00,227.81,228.53,227.75,228.26,28201.0,213.608,214.2831,213.5517,214.0299,28201.0
2022-03-22 10:50:00,228.28,228.78,227.0,227.13,35261.0,214.0487,214.5175,212.8485,212.9704,35261.0
2022-03-22 11:00:00,227.17,227.47,226.86,227.06,49203.0,213.0079,213.2892,212.7172,212.9047,49203.0
2022-03-22 11:10:00,227.01,227.64,226.68,227.61,20070.0,212.8579,213.4486,212.5484,213.4204,20070.0
2022-03-22 11:20:00,227.55,228.03,227.36,227.72,23810.0,213.3642,213.8143,213.186,213.5236,23810.0
2022-03-22 11:30:00,227.67,227.85,227.12,227.3,35922.0,213.4767,213.6455,212.961,213.1298,35922.0
2022-03-22 11:40:00,227.33,227.35,226.64,227.26,40193.0,213.1579,213.1767,212.5109,213.0923,40193.0
2022-03-22 11:50:00,227.21,227.39,226.97,227.21,18183.0,213.0454,213.2142,212.8203,213.0454,18183.0
2022-03-22 12:00:00,227.32,227.52,226.99,227.0,29877.0,213.1485,213.3361,212.8391,212.8485,29877.0
2022-03-22 12:10:00,226.99,227.85,226.72,227.71,29147.0,212.8391,213.6455,212.5859,213.5142,29147.0
2022-03-22 12:20:00,227.76,228.29,227.75,228.02,20501.0,213.5611,214.0581,213.5517,213.8049,20501.0
2022-03-22 12:30:00,227.88,228.48,227.79,228.39,22061.0,213.6736,214.2362,213.5892,214.1518,22061.0
2022-03-22 12:40:00,228.36,229.12,228.35,229.12,27059.0,214.1237,214.8363,214.1143,214.8363,27059.0
2022-03-22 12:50:00,229.12,229.3,228.9,229.16,18303.0,214.8363,215.0051,214.63,214.8738,18303.0
2022-03-22 13:00:00,229.16,229.78,229.1,229.62,28631.0,214.8738,215.4552,214.8176,215.3051,28631.0
2022-03-22 13:10:00,229.63,229.87,229.27,229.32,37489.0,215.3145,215.5396,214.977,215.0238,37489.0
2022-03-22 13:20:00,229.34,229.4,229.03,229.22,24030.0,215.0426,215.0989,214.7519,214.9301,24030.0
2022-03-22 13:30:00,229.18,229.29,228.86,229.18,18689.0,214.8926,214.9957,214.5925,214.8926,18689.0
2022-03-22 13:40:00,229.18,229.35,229.03,229.24,16105.0,214.8926,215.052,214.7519,214.9488,16105.0
2022-03-22 13:50:00,229.23,229.47,229.16,229.2,21384.0,214.9395,215.1645,214.8738,214.9113,21384.0
2022-03-22 14:00:00,229.22,229.31,229.1,229.25,24157.0,214.9301,215.0145,214.8176,214.9582,24157.0
2022-03-22 14:10:00,229.25,229.45,229.13,229.35,23536.0,214.9582,215.1457,214.8457,215.052,23536.0
2022-03-22 14:20:00,229.36,229.45,228.99,228.99,31208.0,215.0614,215.1457,214.7144,214.7144,31208.0
2022-03-22 14:30:00,228.99,229.19,228.75,229.08,16568.0,214.7144,214.9019,214.4894,214.7988,16568.0
2022-03-22 14:40:00,229.05,229.29,229.04,229.13,13691.0,214.7707,214.9957,214.7613,214.8457,13691.0
2022-03-22 14:50:00,229.12,229.12,228.7,228.84,30008.0,214.8363,214.8363,214.4425,214.5738,30008.0
2022-03-22 15:00:00,228.86,229.0,228.5,228.65,27538.0,214.5925,214.7238,214.255,214.3956,27538.0
2022-03-22 15:10:00,228.61,229.0,228.42,228.84,40005.0,214.3581,214.7238,214.18,214.5738,40005.0
2022-03-22 15:20:00,228.87,229.0,228.67,228.67,34855.0,214.6019,214.7238,214.4144,214.4144,34855.0
2022-03-22 15:30:00,228.7,229.0,228.61,228.84,53859.0,214.4425,214.7238,214.3581,214.5738,53859.0
2022-03-22 15:40:00,228.81,229.22,228.71,229.05,79762.0,214.5456,214.9301,214.4519,214.7707,79762.0
2022-03-22 15:50:00,229.13,229.21,228.14,228.6,208349.0,214.8457,214.9207,213.9174,214.3487,208349.0
2022-03-23 09:30:00,227.0,227.95,224.86,224.92,84619.0,212.8485,213.7393,210.8419,210.8981,84619.0
2022-03-23 09:40:00,225.1,225.4,223.16,223.33,57575.0,211.0669,211.3482,209.2479,209.4073,57575.0
2022-03-23 09:50:00,223.07,224.37,223.04,223.7,73754.0,209.1635,210.3824,209.1353,209.7542,73754.0
2022-03-23 10:00:00,223.59,224.44,222.91,223.97,52437.0,209.6511,210.4481,209.0135,210.0074,52437.0
2022-03-23 10:10:00,223.91,224.63,223.54,224.52,69134.0,209.9511,210.6262,209.6042,210.5231,69134.0
2022-03-23 10:20:00,224.52,224.52,223.5,223.72,47326.0,210.5231,210.5231,209.5667,209.773,47326.0
2022-03-23 10:30:00,223.64,223.88,222.98,223.02,45112.0,209.6979,209.923,209.0791,209.1166,45112.0
2022-03-23 10:40:00,222.91,223.29,222.66,222.75,59925.0,209.0135,209.3698,208.779,208.8634,59925.0
2022-03-23 10:50:00,222.75,223.39,222.56,223.02,29458.0,208.8634,209.4635,208.6853,209.1166,29458.0
2022-03-23 11:00:00,223.07,223.85,223.05,223.53,61464.0,209.1635,209.8949,209.1447,209.5948,61464.0
2022-03-23 11:10:00,223.45,223.74,223.23,223.44,28111.0,209.5198,209.7917,209.3135,209.5104,28111.0
2022-03-23 11:20:00,223.49,223.96,223.41,223.87,32005.0,209.5573,209.998,209.4823,209.9136,32005.0
2022-03-23 11:30:00,223.87,223.87,223.05,223.05,41671.0,209.9136,209.9136,209.1447,209.1447,41671.0
2022-03-23 11:40:00,223.01,223.01,222.48,222.53,40824.0,209.1072,209.1072,208.6103,208.6571,40824.0
2022-03-23 11:50:00,222.56,222.77,222.19,222.37,49677.0,208.6853,208.8822,208.3383,208.5071,49677.0
2022-03-23 12:00:00,222.38,222.64,221.73,221.77,51065.0,208.5165,208.7603,207.907,207.9445,51065.0
2022-03-23 12:10:00,221.77,222.38,221.0,222.32,62408.0,207.9445,208.5165,207.2225,208.4602,62408.0
2022-03-23 12:20:00,222.16,222.32,222.03,222.07,25520.0,208.3102,208.4602,208.1883,208.2258,25520.0
2022-03-23 12:30:00,222.06,222.1,221.63,221.65,29635.0,208.2164,208.2539,207.8133,207.832,29635.0
2022-03-23 12:40:00,221.65,221.95,221.48,221.5,21415.0,207.832,208.1133,207.6726,207.6914,21415.0
2022-03-23 12:50:00,221.46,221.7,221.25,221.55,66135.0,207.6538,207.8789,207.4569,207.7382,66135.0
2022-03-23 13:00:00,221.52,221.84,221.21,221.22,28268.0,207.7101,208.0102,207.4194,207.4288,28268.0
2022-03-23 13:10:00,221.23,221.33,220.8,220.89,35548.0,207.4382,207.532,207.035,207.1194,35548.0
2022-03-23 13:20:00,220.89,220.99,220.23,220.41,39818.0,207.1194,207.2131,206.5005,206.6693,39818.0
2022-03-23 13:30:00,220.41,220.54,220.23,220.4,35062.0,206.6693,206.7912,206.5005,206.6599,35062.0
2022-03-23 13:40:00,220.37,220.42,219.83,220.04,63429.0,206.6318,206.6787,206.1255,206.3224,63429.0
2022-03-23 13:50:00,220.04,221.02,219.98,220.9,19713.0,206.3224,207.2413,206.2661,207.1288,19713.0
2022-03-23 14:00:00,220.95,221.09,220.8,220.88,19909.0,207.1756,207.3069,207.035,207.11,19909.0
2022-03-23 14:10:00,220.85,220.93,220.64,220.86,26562.0,207.0819,207.1569,206.885,207.0913,26562.0
2022-03-23 14:20:00,220.84,220.88,220.53,220.85,35667.0,207.0725,207.11,206.7818,207.0819,35667.0
2022-03-23 14:30:00,220.83,220.85,220.6,220.85,26247.0,207.0631,207.0819,206.8475,207.0819,26247.0
2022-03-23 14:40:00,220.84,221.09,220.56,220.56,31963.0,207.0725,207.3069,206.81,206.81,31963.0
2022-03-23 14:50:00,220.56,220.66,220.15,220.2,48168.0,206.81,206.9037,206.4255,206.4724,48168.0
2022-03-23 15:00:00,220.18,220.81,220.13,220.49,29941.0,206.4536,207.0444,206.4068,206.7443,29941.0
2022-03-23 15:10:00,220.48,220.82,220.41,220.55,34482.0,206.7349,207.0537,206.6693,206.8006,34482.0
2022-03-23 15:20:00,220.53,220.76,220.45,220.67,36597.0,206.7818,206.9975,206.7068,206.9131,36597.0
2022-03-23 15:30:00,220.65,220.75,220.34,220.49,58235.0,206.8943,206.9881,206.6037,206.7443,58235.0
2022-03-23 15:40:00,220.49,221.18,220.33,221.11,85724.0,206.7443,207.3913,206.5943,207.3257,85724.0
2022-03-23 15:50:00,221.13,221.37,220.78,220.83,245656.0,207.3444,207.5695,207.0162,207.0631,245656.0
2022-03-24 09:30:00,220.83,221.78,218.95,219.78,72972.0,207.0631,207.9539,205.3003,206.0786,72972.0
2022-03-24 09:40:00,219.77,220.2,219.23,219.82,34747.0,206.0692,206.4724,205.5629,206.1161,34747.0
2022-03-24 09:50:00,219.71,221.13,219.69,220.78,56712.0,206.0129,207.3444,205.9942,207.0162,56712.0
2022-03-24 10:00:00,220.87,221.96,220.83,221.24,35720.0,207.1006,208.1227,207.0631,207.4476,35720.0
2022-03-24 10:10:00,221.26,221.31,220.76,221.14,28415.0,207.4663,207.5132,206.9975,207.3538,28415.0
2022-03-24 10:20:00,221.17,221.36,220.33,220.43,46416.0,207.3819,207.5601,206.5943,206.6881,46416.0
2022-03-24 10:30:00,220.5,221.05,220.4,220.88,36821.0,206.7537,207.2694,206.6599,207.11,36821.0
2022-03-24 10:40:00,220.94,220.94,220.22,220.31,57731.0,207.1663,207.1663,206.4912,206.5755,57731.0
2022-03-24 10:50:00,220.31,220.67,219.5,219.54,41358.0,206.5755,206.9131,205.816,205.8535,41358.0
2022-03-24 11:00:00,219.57,220.12,219.15,219.15,58166.0,205.8817,206.3974,205.4879,205.4879,58166.0
2022-03-24 11:10:00,219.09,219.29,218.64,218.74,41490.0,205.4316,205.6191,205.0097,205.1034,41490.0
2022-03-24 11:20:00,218.81,218.82,218.29,218.69,65367.0,205.1691,205.1784,204.6815,205.0565,65367.0
2022-03-24 11:30:00,218.72,219.09,218.66,218.71,56244.0,205.0847,205.4316,205.0284,205.0753,56244.0
2022-03-24 11:40:00,218.72,219.18,218.72,219.1,51356.0,205.0847,205.516,205.0847,205.441,51356.0
2022-03-24 11:50:00,219.09,219.63,219.03,219.56,31108.0,205.4316,205.9379,205.3753,205.8723,31108.0
2022-03-24 12:00:00,219.56,219.87,219.31,219.31,30591.0,205.8723,206.163,205.6379,205.6379,30591.0
2022-03-24 12:10:00,219.34,219.34,218.41,218.58,35209.0,205.666,205.666,204.794,204.9534,35209.0
2022-03-24 12:20:00,218.51,218.58,217.96,218.21,36458.0,204.8878,204.9534,204.372,204.6065,36458.0
2022-03-24 12:30:00,218.2,218.79,218.12,218.76,40396.0,204.5971,205.1503,204.5221,205.1222,40396.0
2022-03-24 12:40:00,218.76,218.8,218.51,218.69,22747.0,205.1222,205.1597,204.8878,205.0565,22747.0
2022-03-24 12:50:00,218.7,218.95,218.61,218.9,22208.0,205.0659,205.3003,204.9815,205.2534,22208.0
2022-03-24 13:00:00,218.91,219.11,218.8,219.01,25685.0,205.2628,205.4504,205.1597,205.3566,25685.0
2022-03-24 13:10:00,219.02,219.22,218.98,219.2,29807.0,205.366,205.5535,205.3285,205.5347,29807.0
2022-03-24 13:20:00,219.18,219.51,219.17,219.39,41207.0,205.516,205.8254,205.5066,205.7129,41207.0
2022-03-24 13:30:00,219.38,219.41,219.02,219.19,24359.0,205.7035,205.7316,205.366,205.5254,24359.0
2022-03-24 13:40:00,219.14,219.56,219.09,219.47,25750.0,205.4785,205.8723,205.4316,205.7879,25750.0
2022-03-24 13:50:00,219.46,219.78,219.46,219.66,26322.0,205.7785,206.0786,205.7785,205.9661,26322.0
2022-03-24 14:00:00,219.65,220.04,219.58,219.82,27354.0,205.9567,206.3224,205.8911,206.1161,27354.0
2022-03-24 14:10:00,219.87,219.87,219.52,219.53,25525.0,206.163,206.163,205.8348,205.8442,25525.0
2022-03-24 14:20:00,219.53,219.55,218.75,218.75,43558.0,205.8442,205.8629,205.1128,205.1128,43558.0
2022-03-24 14:30:00,218.77,218.85,218.57,218.84,38382.0,205.1315,205.2066,204.944,205.1972,38382.0
2022-03-24 14:40:00,218.83,219.04,218.59,218.71,24300.0,205.1878,205.3847,204.9628,205.0753,24300.0
2022-03-24 14:50:00,218.71,219.0,218.71,218.72,29961.0,205.0753,205.3472,205.0753,205.0847,29961.0
2022-03-24 15:00:00,218.7,218.81,218.6,218.8,46083.0,205.0659,205.1691,204.9721,205.1597,46083.0
2022-03-24 15:10:00,218.76,219.1,218.76,218.98,56922.0,205.1222,205.441,205.1222,205.3285,56922.0
2022-03-24 15:20:00,219.0,219.32,218.94,218.98,54171.0,205.3472,205.6473,205.2909,205.3285,54171.0
2022-03-24 15:30:00,219.0,219.05,218.59,218.98,52126.0,205.3472,205.3941,204.9628,205.3285,52126.0
2022-03-24 15:40:00,218.98,219.08,218.46,218.48,72608.0,205.3285,205.4222,204.8409,204.8596,72608.0
2022-03-24 15:50:00,218.49,219.24,218.48,219.22,253614.0,204.869,205.5722,204.8596,205.5535,253614.0
2022-03-25 09:30:00,220.73,220.96,217.44,217.5,103256.0,206.9694,207.185,203.8845,203.9407,103256.0
2022-03-25 09:40:00,217.37,217.42,214.23,214.58,162844.0,203.8188,203.8657,200.8746,201.2028,162844.0
2022-03-25 09:50:00,214.55,215.15,213.16,213.66,106507.0,201.1746,201.7372,199.8713,200.3401,106507.0
2022-03-25 10:00:00,213.68,214.11,213.13,213.84,178107.0,200.3589,200.7621,199.8432,200.5089,178107.0
2022-03-25 10:10:00,213.8,215.22,213.75,215.05,112980.0,200.4714,201.8029,200.4245,201.6435,112980.0
2022-03-25 10:20:00,215.06,215.82,214.31,214.31,132191.0,201.6528,202.3655,200.9496,200.9496,132191.0
2022-03-25 10:30:00,214.37,215.18,214.37,214.96,112475.0,201.0058,201.7654,201.0058,201.5591,112475.0
2022-03-25 10:40:00,214.92,214.95,214.1,214.41,78643.0,201.5216,201.5497,200.7527,201.0434,78643.0
2022-03-25 10:50:00,214.4,214.67,213.94,214.07,67254.0,201.034,201.2871,200.6027,200.7246,67254.0
2022-03-25 11:00:00,214.07,214.11,212.94,213.13,136970.0,200.7246,200.7621,199.665,199.8432,136970.0
2022-03-25 11:10:00,213.17,213.28,212.26,212.88,94940.0,199.8807,199.9838,199.0274,199.6087,94940.0
2022-03-25 11:20:00,212.83,213.24,212.55,212.82,76602.0,199.5619,199.9463,199.2993,199.5525,76602.0
2022-03-25 11:30:00,212.82,213.64,212.82,213.5,96980.0,199.5525,200.3214,199.5525,200.1901,96980.0
2022-03-25 11:40:00,213.46,213.65,212.95,213.01,71328.0,200.1526,200.3307,199.6744,199.7306,71328.0
2022-03-25 11:50:00,213.01,213.66,212.99,213.33,112181.0,199.7306,200.3401,199.7119,200.0307,112181.0
2022-03-25 12:00:00,213.3,213.84,213.04,213.72,73610.0,200.0026,200.5089,199.7588,200.3964,73610.0
2022-03-25 12:10:00,213.72,213.83,213.1,213.18,45965.0,200.3964,200.4995,199.815,199.89,45965.0
2022-03-25 12:20:00,213.19,213.25,212.82,213.05,48097.0,199.8994,199.9557,199.5525,199.7681,48097.0
2022-03-25 12:30:00,213.09,213.34,212.63,212.98,84330.0,199.8056,200.0401,199.3743,199.7025,84330.0
2022-03-25 12:40:00,212.97,213.21,212.8,212.82,94266.0,199.6931,199.9182,199.5337,199.5525,94266.0
2022-03-25 12:50:00,212.84,213.09,212.65,212.87,42861.0,199.5712,199.8056,199.3931,199.5994,42861.0
2022-03-25 13:00:00,212.86,213.09,212.67,212.74,87637.0,199.59,199.8056,199.4118,199.4775,87637.0
2022-03-25 13:10:00,212.73,213.09,212.57,213.04,69282.0,199.4681,199.8056,199.3181,199.7588,69282.0
2022-03-25 13:20:00,213.03,213.1,212.47,212.69,48985.0,199.7494,199.815,199.2243,199.4306,48985.0
2022-03-25 13:30:00,212.7,213.04,212.68,212.94,97087.0,199.44,199.7588,199.4212,199.665,97087.0
2022-03-25 13:40:00,212.94,213.22,212.74,213.13,59227.0,199.665,199.9275,199.4775,199.8432,59227.0
2022-03-25 13:50:00,213.13,213.33,212.83,213.2,71225.0,199.8432,200.0307,199.5619,199.9088,71225.0
2022-03-25 14:00:00,213.2,213.45,213.0,213.23,113306.0,199.9088,200.1432,199.7213,199.9369,113306.0
2022-03-25 14:10:00,213.21,213.34,213.0,213.14,82238.0,199.9182,200.0401,199.7213,199.8525,82238.0
2022-03-25 14:20:00,213.14,213.26,212.8,213.1,79247.0,199.8525,199.965,199.5337,199.815,79247.0
2022-03-25 14:30:00,213.11,213.35,213.03,213.08,53223.0,199.8244,200.0494,199.7494,199.7963,53223.0
2022-03-25 14:40:00,213.09,213.17,213.0,213.09,47077.0,199.8056,199.8807,199.7213,199.8056,47077.0
2022-03-25 14:50:00,213.09,213.29,213.03,213.07,59237.0,199.8056,199.9932,199.7494,199.7869,59237.0
2022-03-25 15:00:00,213.08,213.08,212.31,212.31,75175.0,199.7963,199.7963,199.0743,199.0743,75175.0
2022-03-25 15:10:00,212.33,212.56,212.24,212.37,79751.0,199.093,199.3087,199.0086,199.1305,79751.0
2022-03-25 15:20:00,212.38,212.38,211.74,211.75,89573.0,199.1399,199.1399,198.5398,198.5492,89573.0
2022-03-25 15:30:00,211.77,211.77,211.39,211.59,123611.0,198.5679,198.5679,198.2116,198.3992,123611.0
2022-03-25 15:40:00,211.57,212.66,211.57,212.56,189531.0,198.3804,199.4025,198.3804,199.3087,189531.0
2022-03-25 15:50:00,212.55,212.95,211.98,212.92,414274.0,199.2993,199.6744,198.7648,199.6462,414274.0
2022-03-28 09:30:00,211.38,211.8,208.14,208.94,362357.0,198.2023,198.5961,195.1642,195.9144,362357.0
2022-03-28 09:40:00,208.81,209.6,207.42,207.91,258861.0,195.7925,196.5332,194.4891,194.9486,258861.0
2022-03-28 09:50:00,207.84,209.82,207.7,209.61,183686.0,194.8829,196.7395,194.7517,196.5426,183686.0
2022-03-28 10:00:00,209.62,210.14,209.1,209.48,130704.0,196.552,197.0396,196.0644,196.4207,130704.0
2022-03-28 10:10:00,209.48,209.51,208.61,208.94,164859.0,196.4207,196.4488,195.6049,195.9144,164859.0
2022-03-28 10:20:00,208.99,210.15,208.67,210.05,119405.0,195.9612,197.0489,195.6612,196.9552,119405.0
2022-03-28 10:30:00,209.99,210.04,209.54,209.76,96229.0,196.8989,196.9458,196.477,196.6832,96229.0
2022-03-28 10:40:00,209.76,211.39,209.31,211.38,190245.0,196.6832,198.2116,196.2613,198.2023,190245.0
2022-03-28 10:50:00,211.35,211.93,211.14,211.5,159896.0,198.1741,198.718,197.9772,198.3148,159896.0
2022-03-28 11:00:00,211.56,211.57,210.62,211.27,149132.0,198.371,198.3804,197.4896,198.0991,149132.0
2022-03-28 11:10:00,211.27,211.81,210.61,210.64,74532.0,198.0991,198.6054,197.4803,197.5084,74532.0
2022-03-28 11:20:00,210.66,210.83,210.12,210.69,62201.0,197.5271,197.6865,197.0208,197.5553,62201.0
2022-03-28 11:30:00,210.73,210.73,209.88,210.36,60023.0,197.5928,197.5928,196.7958,197.2458,60023.0
2022-03-28 11:40:00,210.37,210.95,210.36,210.5,56460.0,197.2552,197.7991,197.2458,197.3771,56460.0
2022-03-28 11:50:00,210.45,210.95,210.44,210.58,73360.0,197.3302,197.7991,197.3209,197.4521,73360.0
2022-03-28 12:00:00,210.54,211.09,210.46,211.03,39833.0,197.4146,197.9303,197.3396,197.8741,39833.0
2022-03-28 12:10:00,211.04,211.31,210.82,210.89,39499.0,197.8834,198.1366,197.6772,197.7428,39499.0
2022-03-28 12:20:00,210.92,211.01,210.58,210.67,34903.0,197.7709,197.8553,197.4521,197.5365,34903.0
2022-03-28 12:30:00,210.64,210.88,210.48,210.65,49973.0,197.5084,197.7334,197.3584,197.5178,49973.0
2022-03-28 12:40:00,210.69,210.87,210.39,210.48,33208.0,197.5553,197.724,197.274,197.3584,33208.0
2022-03-28 12:50:00,210.46,210.72,210.2,210.26,57099.0,197.3396,197.5834,197.0958,197.1521,57099.0
2022-03-28 13:00:00,210.26,210.87,210.26,210.62,68321.0,197.1521,197.724,197.1521,197.4896,68321.0
2022-03-28 13:10:00,210.57,210.84,210.42,210.81,38412.0,197.4427,197.6959,197.3021,197.6678,38412.0
2022-03-28 13:20:00,210.82,210.85,210.27,210.35,107187.0,197.6772,197.7053,197.1614,197.2365,107187.0
2022-03-28 13:30:00,210.37,211.12,210.3,211.12,52934.0,197.2552,197.9585,197.1896,197.9585,52934.0
2022-03-28 13:40:00,211.17,211.35,210.82,211.13,74007.0,198.0053,198.1741,197.6772,197.9678,74007.0
2022-03-28 13:50:00,211.15,211.24,210.75,211.04,56582.0,197.9866,198.071,197.6115,197.8834,56582.0
2022-03-28 14:00:00,211.02,211.17,210.9,210.99,43876.0,197.8647,198.0053,197.7522,197.8366,43876.0
2022-03-28 14:10:00,211.01,211.03,210.66,210.66,35016.0,197.8553,197.8741,197.5271,197.5271,35016.0
2022-03-28 14:20:00,210.64,210.89,210.56,210.65,36910.0,197.5084,197.7428,197.4334,197.5178,36910.0
2022-03-28 14:30:00,210.64,210.88,210.5,210.61,52398.0,197.5084,197.7334,197.3771,197.4803,52398.0
2022-03-28 14:40:00,210.63,211.2,210.56,211.0,64152.0,197.499,198.0335,197.4334,197.8459,64152.0
2022-03-28 14:50:00,211.04,212.07,210.97,211.97,122290.0,197.8834,198.8492,197.8178,198.7555,122290.0
2022-03-28 15:00:00,211.99,212.41,211.62,212.2,50791.0,198.7742,199.168,198.4273,198.9711,50791.0
2022-03-28 15:10:00,212.21,212.7,212.04,212.59,49985.0,198.9805,199.44,198.8211,199.3368,49985.0
2022-03-28 15:20:00,212.61,213.42,212.54,213.39,55564.0,199.3556,200.1151,199.2899,200.0869,55564.0
2022-03-28 15:30:00,213.38,213.67,213.3,213.47,58365.0,200.0776,200.3495,200.0026,200.162,58365.0
2022-03-28 15:40:00,213.47,213.9,213.18,213.79,92049.0,200.162,200.5652,199.89,200.462,92049.0
2022-03-28 15:50:00,213.76,213.85,213.23,213.73,235597.0,200.4339,200.5183,199.9369,200.4057,235597.0
2022-03-29 09:30:00,217.76,220.5,217.72,219.38,252212.0,204.1845,206.7537,204.147,205.7035,252212.0
2022-03-29 09:40:00,219.51,220.92,219.23,219.62,82184.0,205.8254,207.1475,205.5629,205.9286,82184.0
2022-03-29 09:50:00,219.54,220.02,218.26,218.5,132432.0,205.8535,206.3036,204.6533,204.8784,132432.0
2022-03-29 10:00:00,218.49,218.76,216.73,217.85,120121.0,204.869,205.1222,203.2187,204.2689,120121.0
2022-03-29 10:10:00,217.8,218.54,216.54,216.77,108179.0,204.222,204.9159,203.0406,203.2562,108179.0
2022-03-29 10:20:00,216.82,218.63,216.69,217.73,56422.0,203.3031,205.0003,203.1812,204.1564,56422.0
2022-03-29 10:30:00,217.78,218.7,217.53,218.61,69851.0,204.2033,205.0659,203.9689,204.9815,69851.0
2022-03-29 10:40:00,218.64,219.25,218.35,218.9,40645.0,205.0097,205.5816,204.7377,205.2534,40645.0
2022-03-29 10:50:00,218.94,219.46,218.75,219.27,42224.0,205.2909,205.7785,205.1128,205.6004,42224.0
2022-03-29 11:00:00,219.26,220.31,219.2,220.25,67577.0,205.591,206.5755,205.5347,206.5193,67577.0
2022-03-29 11:10:00,220.25,220.25,219.21,219.95,63842.0,206.5193,206.5193,205.5441,206.238,63842.0
2022-03-29 11:20:00,219.94,220.93,219.8,220.71,58221.0,206.2286,207.1569,206.0973,206.9506,58221.0
2022-03-29 11:30:00,220.76,221.1,220.15,220.34,41504.0,206.9975,207.3163,206.4255,206.6037,41504.0
2022-03-29 11:40:00,220.29,220.67,219.96,220.67,32890.0,206.5568,206.9131,206.2474,206.9131,32890.0
2022-03-29 11:50:00,220.62,220.79,220.26,220.54,36575.0,206.8662,207.0256,206.5287,206.7912,36575.0
2022-03-29 12:00:00,220.53,220.82,220.43,220.64,45659.0,206.7818,207.0537,206.6881,206.885,45659.0
2022-03-29 12:10:00,220.67,220.95,220.45,220.95,42003.0,206.9131,207.1756,206.7068,207.1756,42003.0
2022-03-29 12:20:00,220.96,221.0,220.72,220.77,48658.0,207.185,207.2225,206.96,207.0069,48658.0
2022-03-29 12:30:00,220.8,220.82,219.86,220.7,48937.0,207.035,207.0537,206.1536,206.9412,48937.0
2022-03-29 12:40:00,220.73,221.23,220.64,221.17,31680.0,206.9694,207.4382,206.885,207.3819,31680.0
2022-03-29 12:50:00,221.17,221.34,220.73,220.89,43563.0,207.3819,207.5413,206.9694,207.1194,43563.0
2022-03-29 13:00:00,220.89,220.9,220.3,220.56,49125.0,207.1194,207.1288,206.5662,206.81,49125.0
2022-03-29 13:10:00,220.58,220.76,220.28,220.33,37126.0,206.8287,206.9975,206.5474,206.5943,37126.0
2022-03-29 13:20:00,220.33,220.39,219.72,220.17,36702.0,206.5943,206.6506,206.0223,206.4443,36702.0
2022-03-29 13:30:00,220.21,220.3,219.49,219.57,40488.0,206.4818,206.5662,205.8067,205.8817,40488.0
2022-03-29 13:40:00,219.46,219.71,219.0,219.4,64578.0,205.7785,206.0129,205.3472,205.7223,64578.0
2022-03-29 13:50:00,219.45,219.68,219.29,219.57,35694.0,205.7692,205.9848,205.6191,205.8817,35694.0
2022-03-29 14:00:00,219.61,219.98,219.48,219.96,29371.0,205.9192,206.2661,205.7973,206.2474,29371.0
2022-03-29 14:10:00,219.95,220.18,219.65,219.73,31623.0,206.238,206.4536,205.9567,206.0317,31623.0
2022-03-29 14:20:00,219.73,220.0,219.58,219.93,31329.0,206.0317,206.2849,205.8911,206.2192,31329.0
2022-03-29 14:30:00,219.95,220.2,219.7,219.7,31492.0,206.238,206.4724,206.0036,206.0036,31492.0
2022-03-29 14:40:00,219.7,219.82,219.47,219.63,33563.0,206.0036,206.1161,205.7879,205.9379,33563.0
2022-03-29 14:50:00,219.57,219.83,219.49,219.7,37729.0,205.8817,206.1255,205.8067,206.0036,37729.0
2022-03-29 15:00:00,219.7,219.92,219.47,219.5,51602.0,206.0036,206.2099,205.7879,205.816,51602.0
2022-03-29 15:10:00,219.5,219.6,219.19,219.44,56034.0,205.816,205.9098,205.5254,205.7598,56034.0
2022-03-29 15:20:00,219.44,219.84,219.29,219.79,45883.0,205.7598,206.1348,205.6191,206.088,45883.0
2022-03-29 15:30:00,219.76,220.5,219.72,219.98,55725.0,206.0598,206.7537,206.0223,206.2661,55725.0
2022-03-29 15:40:00,219.99,220.05,219.67,219.98,73978.0,206.2755,206.3317,205.9754,206.2661,73978.0
2022-03-29 15:50:00,219.92,220.02,219.3,219.57,207634.0,206.2099,206.3036,205.6285,205.8817,207634.0
2022-03-30 09:30:00,215.75,217.15,212.98,214.1,418439.0,202.2998,203.6125,199.7025,200.7527,418439.0
2022-03-30 09:40:00,214.1,215.6,214.1,215.51,96881.0,200.7527,202.1592,200.7527,202.0748,96881.0
2022-03-30 09:50:00,215.54,216.2,214.97,215.61,113332.0,202.1029,202.7218,201.5684,202.1685,113332.0
2022-03-30 10:00:00,215.6,216.14,215.08,215.4,63052.0,202.1592,202.6655,201.6716,201.9716,63052.0
2022-03-30 10:10:00,215.43,215.74,214.31,214.32,68777.0,201.9998,202.2904,200.9496,200.959,68777.0
2022-03-30 10:20:00,214.32,214.61,213.96,214.12,79247.0,200.959,201.2309,200.6214,200.7714,79247.0
2022-03-30 10:30:00,214.11,214.89,214.11,214.81,66586.0,200.7621,201.4934,200.7621,201.4184,66586.0
2022-03-30 10:40:00,214.83,215.09,214.44,214.81,64450.0,201.4372,201.681,201.0715,201.4184,64450.0
2022-03-30 10:50:00,214.78,214.85,214.16,214.34,56057.0,201.3903,201.4559,200.8089,200.9777,56057.0
2022-03-30 11:00:00,214.38,214.82,214.23,214.29,60611.0,201.0152,201.4278,200.8746,200.9308,60611.0
2022-03-30 11:10:00,214.29,214.5,213.96,214.06,67951.0,200.9308,201.1277,200.6214,200.7152,67951.0
2022-03-30 11:20:00,214.05,214.12,213.58,213.63,97916.0,200.7058,200.7714,200.2651,200.312,97916.0
2022-03-30 11:30:00,213.68,213.72,212.98,213.21,210873.0,200.3589,200.3964,199.7025,199.9182,210873.0
2022-03-30 11:40:00,213.24,213.25,212.44,212.99,93603.0,199.9463,199.9557,199.1962,199.7119,93603.0
2022-03-30 11:50:00,213.06,213.36,213.02,213.3,42877.0,199.7775,200.0588,199.74,200.0026,42877.0
2022-03-30 12:00:00,213.34,213.54,212.93,212.95,53029.0,200.0401,200.2276,199.6556,199.6744,53029.0
2022-03-30 12:10:00,212.97,213.06,212.65,212.66,56788.0,199.6931,199.7775,199.3931,199.4025,56788.0
2022-03-30 12:20:00,212.66,212.72,211.6,211.87,154214.0,199.4025,199.4587,198.4085,198.6617,154214.0
2022-03-30 12:30:00,211.88,212.51,211.71,212.27,56767.0,198.6711,199.2618,198.5117,199.0368,56767.0
2022-03-30 12:40:00,212.34,212.45,212.04,212.18,39003.0,199.1024,199.2055,198.8211,198.9524,39003.0
2022-03-30 12:50:00,212.17,212.41,212.04,212.15,37765.0,198.943,199.168,198.8211,198.9242,37765.0
2022-03-30 13:00:00,212.1,212.27,211.85,211.88,42439.0,198.8774,199.0368,198.643,198.6711,42439.0
2022-03-30 13:10:00,211.91,212.02,211.59,211.64,38415.0,198.6992,198.8024,198.3992,198.446,38415.0
2022-03-30 13:20:00,211.58,211.66,210.93,211.11,72253.0,198.3898,198.4648,197.7803,197.9491,72253.0
2022-03-30 13:30:00,211.13,211.76,211.05,211.1,56191.0,197.9678,198.5586,197.8928,197.9397,56191.0
2022-03-30 13:40:00,211.07,211.19,210.98,211.09,38845.0,197.9116,198.0241,197.8272,197.9303,38845.0
2022-03-30 13:50:00,211.04,211.36,211.04,211.09,33786.0,197.8834,198.1835,197.8834,197.9303,33786.0
2022-03-30 14:00:00,211.08,211.47,211.07,211.33,52265.0,197.921,198.2866,197.9116,198.1554,52265.0
2022-03-30 14:10:00,211.36,211.44,211.1,211.14,57249.0,198.1835,198.2585,197.9397,197.9772,57249.0
2022-03-30 14:20:00,211.16,211.19,210.7,210.7,54629.0,197.996,198.0241,197.5646,197.5646,54629.0
2022-03-30 14:30:00,210.72,211.15,210.58,211.07,47783.0,197.5834,197.9866,197.4521,197.9116,47783.0
2022-03-30 14:40:00,211.07,211.16,210.46,210.46,49612.0,197.9116,197.996,197.3396,197.3396,49612.0
2022-03-30 14:50:00,210.46,210.51,210.28,210.43,36829.0,197.3396,197.3865,197.1708,197.3115,36829.0
2022-03-30 15:00:00,210.43,210.64,210.27,210.64,52340.0,197.3115,197.5084,197.1614,197.5084,52340.0
2022-03-30 15:10:00,210.61,210.61,210.25,210.28,32103.0,197.4803,197.4803,197.1427,197.1708,32103.0
2022-03-30 15:20:00,210.25,210.25,209.21,209.3,131253.0,197.1427,197.1427,196.1675,196.2519,131253.0
2022-03-30 15:30:00,209.29,209.91,209.04,209.38,196133.0,196.2425,196.8239,196.0081,196.3269,196133.0
2022-03-30 15:40:00,209.39,209.7,209.14,209.59,207765.0,196.3363,196.627,196.1019,196.5238,207765.0
2022-03-30 15:50:00,209.63,209.7,208.93,209.68,420343.0,196.5613,196.627,195.905,196.6082,420343.0
2022-03-31 09:30:00,206.85,207.72,204.69,207.3,303482.0,193.9547,194.7704,191.9293,194.3766,303482.0
2022-03-31 09:40:00,207.39,208.5,206.6,208.02,245188.0,194.461,195.5018,193.7202,195.0517,245188.0
2022-03-31 09:50:00,208.01,208.74,206.72,207.1,192012.0,195.0423,195.7268,193.8328,194.1891,192012.0
2022-03-31 10:00:00,207.07,207.15,204.85,205.14,134501.0,194.1609,194.236,192.0793,192.3513,134501.0
2022-03-31 10:10:00,205.17,206.08,204.51,206.02,222461.0,192.3794,193.2327,191.7605,193.1764,222461.0
2022-03-31 10:20:00,206.0,207.35,205.98,206.04,139252.0,193.1576,194.4235,193.1389,193.1952,139252.0
2022-03-31 10:30:00,206.22,207.28,206.22,207.04,93735.0,193.3639,194.3579,193.3639,194.1328,93735.0
2022-03-31 10:40:00,207.09,207.19,206.3,207.07,96762.0,194.1797,194.2735,193.4389,194.1609,96762.0
2022-03-31 10:50:00,207.2,207.34,206.74,206.93,56672.0,194.2828,194.4141,193.8515,194.0297,56672.0
2022-03-31 11:00:00,206.97,207.41,206.78,206.81,68154.0,194.0672,194.4797,193.889,193.9172,68154.0
2022-03-31 11:10:00,206.85,206.92,206.27,206.27,60806.0,193.9547,194.0203,193.4108,193.4108,60806.0
2022-03-31 11:20:00,206.28,206.28,205.31,205.38,98649.0,193.4202,193.4202,192.5107,192.5763,98649.0
2022-03-31 11:30:00,205.35,205.45,204.84,204.99,82022.0,192.5482,192.6419,192.07,192.2106,82022.0
2022-03-31 11:40:00,204.99,205.22,204.85,205.06,78899.0,192.2106,192.4263,192.0793,192.2762,78899.0
2022-03-31 11:50:00,205.08,205.61,204.88,205.44,41271.0,192.295,192.792,192.1075,192.6326,41271.0
2022-03-31 12:00:00,205.42,206.09,205.33,206.09,33382.0,192.6138,193.242,192.5294,193.242,33382.0
2022-03-31 12:10:00,206.09,206.13,205.66,205.67,39324.0,193.242,193.2795,192.8388,192.8482,39324.0
2022-03-31 12:20:00,205.63,205.77,205.26,205.3,33627.0,192.8107,192.942,192.4638,192.5013,33627.0
2022-03-31 12:30:00,205.3,205.32,204.78,204.94,44425.0,192.5013,192.52,192.0137,192.1637,44425.0
2022-03-31 12:40:00,204.97,205.27,204.78,205.16,44191.0,192.1919,192.4732,192.0137,192.37,44191.0
2022-03-31 12:50:00,205.19,205.24,204.66,204.67,35116.0,192.3981,192.445,191.9012,191.9106,35116.0
2022-03-31 13:00:00,204.68,205.1,204.66,204.97,26561.0,191.9199,192.3138,191.9012,192.1919,26561.0
2022-03-31 13:10:00,204.97,205.01,204.21,204.47,57083.0,192.1919,192.2294,191.4792,191.723,57083.0
2022-03-31 13:20:00,204.47,204.67,204.18,204.64,38581.0,191.723,191.9106,191.4511,191.8824,38581.0
2022-03-31 13:30:00,204.66,204.99,204.59,204.83,46481.0,191.9012,192.2106,191.8355,192.0606,46481.0
2022-03-31 13:40:00,204.84,205.3,204.71,205.3,49108.0,192.07,192.5013,191.9481,192.5013,49108.0
2022-03-31 13:50:00,205.31,205.63,205.23,205.27,36146.0,192.5107,192.8107,192.4357,192.4732,36146.0
2022-03-31 14:00:00,205.31,205.32,204.38,204.46,50445.0,192.5107,192.52,191.6386,191.7137,50445.0
2022-03-31 14:10:00,204.46,204.56,203.91,203.95,47852.0,191.7137,191.8074,191.1979,191.2354,47852.0
2022-03-31 14:20:00,203.95,204.08,203.81,204.01,49145.0,191.2354,191.3573,191.1042,191.2917,49145.0
2022-03-31 14:30:00,203.96,204.15,203.65,203.65,48951.0,191.2448,191.423,190.9542,190.9542,48951.0
2022-03-31 14:40:00,203.65,203.91,203.5,203.6,55952.0,190.9542,191.1979,190.8135,190.9073,55952.0
2022-03-31 14:50:00,203.63,204.11,203.63,204.11,39833.0,190.9354,191.3855,190.9354,191.3855,39833.0
2022-03-31 15:00:00,204.13,204.47,203.94,204.22,76453.0,191.4042,191.723,191.2261,191.4886,76453.0
2022-03-31 15:10:00,204.22,204.3,204.02,204.15,92329.0,191.4886,191.5636,191.3011,191.423,92329.0
2022-03-31 15:20:00,204.14,204.14,203.48,203.48,94130.0,191.4136,191.4136,190.7947,190.7947,94130.0
2022-03-31 15:30:00,203.47,203.47,202.93,203.18,147469.0,190.7854,190.7854,190.279,190.5135,147469.0
2022-03-31 15:40:00,203.19,203.43,203.05,203.16,178514.0,190.5228,190.7479,190.3916,190.4947,178514.0
2022-03-31 15:50:00,203.13,203.24,201.99,202.1,534723.0,190.4666,190.5697,189.3976,189.5008,534723.0
2022-04-01 09:30:00,204.1,204.16,202.83,202.83,4719.0,191.3761,191.4324,190.1853,190.1853,4719.0
2022-04-01 09:40:00,202.71,204.0,202.34,203.66,137211.0,190.0728,191.2823,189.7258,190.9635,137211.0
2022-04-01 09:50:00,203.67,203.7,202.58,202.85,111364.0,190.9729,191.001,189.9509,190.204,111364.0
2022-04-01 10:00:00,202.91,203.29,202.3,202.56,127031.0,190.2603,190.6166,189.6883,189.9321,127031.0
2022-04-01 10:10:00,202.61,203.52,202.37,202.41,52753.0,189.979,190.8323,189.7539,189.7915,52753.0
2022-04-01 10:20:00,202.39,202.51,201.58,201.86,124581.0,189.7727,189.8852,189.0132,189.2757,124581.0
2022-04-01 10:30:00,201.87,202.73,201.65,202.28,60269.0,189.2851,190.0915,189.0788,189.6696,60269.0
2022-04-01 10:40:00,202.34,202.88,202.12,202.45,64431.0,189.7258,190.2322,189.5195,189.829,64431.0
2022-04-01 10:50:00,202.48,202.95,202.39,202.75,60692.0,189.8571,190.2978,189.7727,190.1103,60692.0
2022-04-01 11:00:00,202.71,203.34,202.23,203.26,50271.0,190.0728,190.6635,189.6227,190.5885,50271.0
2022-04-01 11:10:00,203.25,203.45,202.71,203.13,31531.0,190.5791,190.7666,190.0728,190.4666,31531.0
2022-04-01 11:20:00,203.13,203.27,202.22,202.3,72513.0,190.4666,190.5978,189.6133,189.6883,72513.0
2022-04-01 11:30:00,202.31,202.64,202.15,202.46,89519.0,189.6977,190.0071,189.5477,189.8383,89519.0
2022-04-01 11:40:00,202.49,202.52,202.14,202.21,49588.0,189.8665,189.8946,189.5383,189.6039,49588.0
2022-04-01 11:50:00,202.19,202.54,202.04,202.31,38733.0,189.5852,189.9133,189.4445,189.6977,38733.0
2022-04-01 12:00:00,202.34,202.43,202.0,202.31,42469.0,189.7258,189.8102,189.407,189.6977,42469.0
2022-04-01 12:10:00,202.32,202.7,202.17,202.32,37847.0,189.7071,190.0634,189.5664,189.7071,37847.0
2022-04-01 12:20:00,202.36,202.4,201.79,201.89,35162.0,189.7446,189.7821,189.2101,189.3039,35162.0
2022-04-01 12:30:00,201.82,202.02,201.4,201.67,48776.0,189.2382,189.4258,188.8444,189.0976,48776.0
2022-04-01 12:40:00,201.62,202.33,201.56,202.33,22451.0,189.0507,189.7164,188.9944,189.7164,22451.0
2022-04-01 12:50:00,202.39,202.48,202.07,202.29,26930.0,189.7727,189.8571,189.4727,189.6789,26930.0
2022-04-01 13:00:00,202.31,202.52,202.13,202.27,39664.0,189.6977,189.8946,189.5289,189.6602,39664.0
2022-04-01 13:10:00,202.25,202.28,201.97,201.98,29159.0,189.6414,189.6696,189.3789,189.3883,29159.0
2022-04-01 13:20:00,202.02,202.1,201.72,201.9,28380.0,189.4258,189.5008,189.1445,189.3132,28380.0
2022-04-01 13:30:00,201.84,202.17,201.62,202.17,42739.0,189.257,189.5664,189.0507,189.5664,42739.0
2022-04-01 13:40:00,202.19,202.4,202.11,202.17,25566.0,189.5852,189.7821,189.5102,189.5664,25566.0
2022-04-01 13:50:00,202.13,202.41,202.13,202.29,25188.0,189.5289,189.7915,189.5289,189.6789,25188.0
2022-04-01 14:00:00,202.29,202.73,202.25,202.44,45492.0,189.6789,190.0915,189.6414,189.8196,45492.0
2022-04-01 14:10:00,202.42,202.67,202.34,202.34,59440.0,189.8008,190.0352,189.7258,189.7258,59440.0
2022-04-01 14:20:00,202.36,202.66,202.28,202.66,58141.0,189.7446,190.0259,189.6696,190.0259,58141.0
2022-04-01 14:30:00,202.59,203.09,202.58,202.78,47533.0,189.9602,190.4291,189.9509,190.1384,47533.0
2022-04-01 14:40:00,202.83,202.88,202.7,202.77,52484.0,190.1853,190.2322,190.0634,190.129,52484.0
2022-04-01 14:50:00,202.78,202.96,202.72,202.79,44438.0,190.1384,190.3072,190.0821,190.1478,44438.0
2022-04-01 15:00:00,202.77,203.13,202.75,203.06,38799.0,190.129,190.4666,190.1103,190.4009,38799.0
2022-04-01 15:10:00,203.07,203.13,202.32,202.33,47872.0,190.4103,190.4666,189.7071,189.7164,47872.0
2022-04-01 15:20:00,202.31,202.42,202.14,202.25,73716.0,189.6977,189.8008,189.5383,189.6414,73716.0
2022-04-01 15:30:00,202.28,202.43,201.84,202.02,92957.0,189.6696,189.8102,189.257,189.4258,92957.0
2022-04-01 15:40:00,202.0,202.25,201.76,202.18,111203.0,189.407,189.6414,189.182,189.5758,111203.0
2022-04-01 15:50:00,202.21,202.75,202.1,202.41,262469.0,189.6039,190.1103,189.5008,189.7915,262469.0
2022-04-04 09:30:00,201.55,203.58,199.77,202.0,221721.0,188.9851,190.8885,187.316,189.407,221721.0
2022-04-04 09:40:00,201.86,202.95,201.85,202.64,51218.0,189.2757,190.2978,189.2664,190.0071,51218.0
2022-04-04 09:50:00,202.69,203.34,202.56,203.03,56439.0,190.054,190.6635,189.9321,190.3728,56439.0
2022-04-04 10:00:00,203.01,203.77,202.44,202.44,46715.0,190.354,191.0667,189.8196,189.8196,46715.0
2022-04-04 10:10:00,202.49,203.38,202.43,202.69,88628.0,189.8665,190.701,189.8102,190.054,88628.0
2022-04-04 10:20:00,202.71,202.98,202.12,202.25,47631.0,190.0728,190.3259,189.5195,189.6414,47631.0
2022-04-04 10:30:00,202.25,202.47,201.85,202.01,92934.0,189.6414,189.8477,189.2664,189.4164,92934.0
2022-04-04 10:40:00,202.02,202.37,201.95,202.21,67783.0,189.4258,189.7539,189.3601,189.6039,67783.0
2022-04-04 10:50:00,202.21,202.79,202.19,202.29,63079.0,189.6039,190.1478,189.5852,189.6789,63079.0
2022-04-04 11:00:00,202.28,202.58,202.01,202.01,36309.0,189.6696,189.9509,189.4164,189.4164,36309.0
2022-04-04 11:10:00,202.01,202.44,201.89,202.4,102166.0,189.4164,189.8196,189.3039,189.7821,102166.0
2022-04-04 11:20:00,202.37,202.47,202.14,202.37,49124.0,189.7539,189.8477,189.5383,189.7539,49124.0
2022-04-04 11:30:00,202.34,202.58,202.09,202.12,59475.0,189.7258,189.9509,189.4914,189.5195,59475.0
2022-04-04 11:40:00,202.08,202.47,201.75,202.4,373641.0,189.482,189.8477,189.1726,189.7821,373641.0
2022-04-04 11:50:00,202.4,202.72,202.38,202.7,56207.0,189.7821,190.0821,189.7633,190.0634,56207.0
2022-04-04 12:00:00,202.7,203.05,202.5,202.62,51594.0,190.0634,190.3916,189.8758,189.9884,51594.0
2022-04-04 12:10:00,202.62,202.7,202.26,202.39,29420.0,189.9884,190.0634,189.6508,189.7727,29420.0
2022-04-04 12:20:00,202.45,202.55,202.05,202.53,60658.0,189.829,189.9227,189.4539,189.904,60658.0
2022-04-04 12:30:00,202.55,202.78,202.45,202.65,36297.0,189.9227,190.1384,189.829,190.0165,36297.0
2022-04-04 12:40:00,202.71,202.96,202.56,202.93,45914.0,190.0728,190.3072,189.9321,190.279,45914.0
2022-04-04 12:50:00,202.99,203.03,202.6,202.66,40714.0,190.3353,190.3728,189.9696,190.0259,40714.0
2022-04-04 13:00:00,202.63,202.7,202.26,202.64,30300.0,189.9977,190.0634,189.6508,190.0071,30300.0
2022-04-04 13:10:00,202.58,202.58,202.26,202.34,16542.0,189.9509,189.9509,189.6508,189.7258,16542.0
2022-04-04 13:20:00,202.31,202.61,202.29,202.48,23475.0,189.6977,189.979,189.6789,189.8571,23475.0
2022-04-04 13:30:00,202.48,202.97,202.45,202.76,35508.0,189.8571,190.3165,189.829,190.1196,35508.0
2022-04-04 13:40:00,202.78,203.09,202.78,203.02,48744.0,190.1384,190.4291,190.1384,190.3634,48744.0
2022-04-04 13:50:00,203.02,203.12,202.91,203.0,62144.0,190.3634,190.4572,190.2603,190.3447,62144.0
2022-04-04 14:00:00,202.95,203.18,202.86,202.96,29809.0,190.2978,190.5135,190.2134,190.3072,29809.0
2022-04-04 14:10:00,202.96,203.05,202.63,202.86,36488.0,190.3072,190.3916,189.9977,190.2134,36488.0
2022-04-04 14:20:00,202.86,203.06,202.71,203.01,60672.0,190.2134,190.4009,190.0728,190.354,60672.0
2022-04-04 14:30:00,203.0,203.19,202.92,203.0,64758.0,190.3447,190.5228,190.2697,190.3447,64758.0
2022-04-04 14:40:00,203.0,203.6,202.88,203.47,56960.0,190.3447,190.9073,190.2322,190.7854,56960.0
2022-04-04 14:50:00,203.5,203.77,203.39,203.76,69958.0,190.8135,191.0667,190.7104,191.0573,69958.0
2022-04-04 15:00:00,203.75,204.17,203.69,203.77,70651.0,191.0479,191.4417,190.9917,191.0667,70651.0
2022-04-04 15:10:00,203.77,204.1,203.62,204.09,83202.0,191.0667,191.3761,190.926,191.3667,83202.0
2022-04-04 15:20:00,204.11,204.19,203.73,203.76,75646.0,191.3855,191.4605,191.0292,191.0573,75646.0
2022-04-04 15:30:00,203.8,204.26,203.77,203.89,52360.0,191.0948,191.5261,191.0667,191.1792,52360.0
2022-04-04 15:40:00,203.91,203.95,203.5,203.74,108340.0,191.1979,191.2354,190.8135,191.0385,108340.0
2022-04-04 15:50:00,203.7,204.16,203.54,204.12,213402.0,191.001,191.4324,190.851,191.3949,213402.0
2022-04-05 09:30:00,203.21,206.66,203.21,206.58,182742.0,190.5416,193.7765,190.5416,193.7015,182742.0
2022-04-05 09:40:00,206.5,208.14,203.88,204.4,131519.0,193.6265,195.1642,191.1698,191.6574,131519.0
2022-04-05 09:50:00,204.34,205.7,204.28,205.69,72103.0,191.6011,192.8764,191.5449,192.867,72103.0
2022-04-05 10:00:00,205.71,207.25,204.01,204.03,187334.0,192.8857,194.3297,191.2917,191.3105,187334.0
2022-04-05 10:10:00,204.04,204.25,202.24,202.24,139547.0,191.3198,191.5167,189.6321,189.6321,139547.0
2022-04-05 10:20:00,202.2,203.22,201.67,202.82,113846.0,189.5945,190.551,189.0976,190.1759,113846.0
2022-04-05 10:30:00,202.83,203.53,202.7,203.36,71559.0,190.1853,190.8416,190.0634,190.6822,71559.0
2022-04-05 10:40:00,203.36,204.29,203.23,204.18,69472.0,190.6822,191.5543,190.5603,191.4511,69472.0
2022-04-05 10:50:00,204.19,204.94,204.01,204.9,92072.0,191.4605,192.1637,191.2917,192.1262,92072.0
2022-04-05 11:00:00,204.88,206.17,204.74,205.75,103974.0,192.1075,193.317,191.9762,192.9232,103974.0
2022-04-05 11:10:00,205.7,205.7,204.92,205.45,56862.0,192.8764,192.8764,192.145,192.6419,56862.0
2022-04-05 11:20:00,205.46,205.73,205.2,205.3,34780.0,192.6513,192.9045,192.4075,192.5013,34780.0
2022-04-05 11:30:00,205.24,205.67,204.7,204.75,38169.0,192.445,192.8482,191.9387,191.9856,38169.0
2022-04-05 11:40:00,204.76,205.14,204.46,205.12,30371.0,191.995,192.3513,191.7137,192.3325,30371.0
2022-04-05 11:50:00,205.1,205.43,204.95,205.17,38831.0,192.3138,192.6232,192.1731,192.3794,38831.0
2022-04-05 12:00:00,205.17,205.68,204.76,205.46,58281.0,192.3794,192.8576,191.995,192.6513,58281.0
2022-04-05 12:10:00,205.42,205.72,205.23,205.48,52911.0,192.6138,192.8951,192.4357,192.6701,52911.0
2022-04-05 12:20:00,205.5,205.76,205.32,205.74,33199.0,192.6888,192.9326,192.52,192.9139,33199.0
2022-04-05 12:30:00,205.74,206.03,205.51,205.98,37623.0,192.9139,193.1858,192.6982,193.1389,37623.0
2022-04-05 12:40:00,205.98,205.98,205.41,205.61,26647.0,193.1389,193.1389,192.6044,192.792,26647.0
2022-04-05 12:50:00,205.61,206.17,205.57,206.13,35661.0,192.792,193.317,192.7545,193.2795,35661.0
2022-04-05 13:00:00,206.14,206.64,205.91,206.62,45491.0,193.2889,193.7577,193.0733,193.739,45491.0
2022-04-05 13:10:00,206.58,206.7,206.36,206.68,54835.0,193.7015,193.814,193.4952,193.7953,54835.0
2022-04-05 13:20:00,206.66,206.76,206.0,206.09,39266.0,193.7765,193.8703,193.1576,193.242,39266.0
2022-04-05 13:30:00,206.08,206.08,205.46,205.48,40732.0,193.2327,193.2327,192.6513,192.6701,40732.0
2022-04-05 13:40:00,205.45,205.47,205.13,205.35,37815.0,192.6419,192.6607,192.3419,192.5482,37815.0
2022-04-05 13:50:00,205.35,205.53,204.98,205.53,32357.0,192.5482,192.7169,192.2012,192.7169,32357.0
2022-04-05 14:00:00,205.51,205.69,205.06,205.11,37959.0,192.6982,192.867,192.2762,192.3231,37959.0
2022-04-05 14:10:00,205.17,205.44,205.12,205.4,60549.0,192.3794,192.6326,192.3325,192.5951,60549.0
2022-04-05 14:20:00,205.4,205.67,205.27,205.27,51350.0,192.5951,192.8482,192.4732,192.4732,51350.0
2022-04-05 14:30:00,205.29,205.33,204.91,204.98,44616.0,192.4919,192.5294,192.1356,192.2012,44616.0
2022-04-05 14:40:00,205.0,205.4,204.99,205.1,27787.0,192.22,192.5951,192.2106,192.3138,27787.0
2022-04-05 14:50:00,205.1,205.18,204.89,205.05,40578.0,192.3138,192.3888,192.1168,192.2669,40578.0
2022-04-05 15:00:00,205.06,205.12,204.79,205.07,52131.0,192.2762,192.3325,192.0231,192.2856,52131.0
2022-04-05 15:10:00,205.1,205.25,204.89,205.0,98752.0,192.3138,192.4544,192.1168,192.22,98752.0
2022-04-05 15:20:00,205.0,205.39,204.9,205.0,46194.0,192.22,192.5857,192.1262,192.22,46194.0
2022-04-05 15:30:00,205.05,205.16,204.89,205.09,78013.0,192.2669,192.37,192.1168,192.3044,78013.0
2022-04-05 15:40:00,205.08,205.29,204.36,204.48,127586.0,192.295,192.4919,191.6199,191.7324,127586.0
2022-04-05 15:50:00,204.43,205.16,204.4,204.88,251059.0,191.6855,192.37,191.6574,192.1075,251059.0
2022-04-06 09:30:00,201.2,202.85,200.47,201.52,186804.0,188.6569,190.204,187.9724,188.9569,186804.0
2022-04-06 09:40:00,201.64,202.3,200.92,202.01,76959.0,189.0695,189.6883,188.3943,189.4164,76959.0
2022-04-06 09:50:00,201.9,201.91,201.17,201.38,56959.0,189.3132,189.3226,188.6288,188.8257,56959.0
2022-04-06 10:00:00,201.41,201.59,199.87,199.99,93679.0,188.8538,189.0226,187.4098,187.5223,93679.0
2022-04-06 10:10:00,199.98,200.99,198.53,200.85,164556.0,187.5129,188.46,186.1533,188.3287,164556.0
2022-04-06 10:20:00,200.9,201.06,200.22,200.28,79678.0,188.3756,188.5256,187.738,187.7942,79678.0
2022-04-06 10:30:00,200.34,200.82,200.25,200.25,58540.0,187.8505,188.3006,187.7661,187.7661,58540.0
2022-04-06 10:40:00,200.2,200.4,199.93,200.12,54618.0,187.7192,187.9068,187.4661,187.6442,54618.0
2022-04-06 10:50:00,200.03,200.25,199.36,199.5,66565.0,187.5598,187.7661,186.9316,187.0629,66565.0
2022-04-06 11:00:00,199.47,199.98,198.88,199.03,96517.0,187.0347,187.5129,186.4815,186.6222,96517.0
2022-04-06 11:10:00,199.05,199.09,198.44,198.45,93721.0,186.6409,186.6784,186.0689,186.0783,93721.0
2022-04-06 11:20:00,198.42,198.64,197.29,197.7,131650.0,186.0502,186.2565,184.9906,185.3751,131650.0
2022-04-06 11:30:00,197.67,197.9,196.64,197.11,117258.0,185.347,185.5626,184.3812,184.8219,117258.0
2022-04-06 11:40:00,197.14,197.24,196.76,197.1,134998.0,184.85,184.9438,184.4937,184.8125,134998.0
2022-04-06 11:50:00,197.06,197.6,196.79,197.45,125725.0,184.775,185.2813,184.5218,185.1407,125725.0
2022-04-06 12:00:00,197.45,197.91,197.3,197.39,74053.0,185.1407,185.572,185.0,185.0844,74053.0
2022-04-06 12:10:00,197.4,198.07,197.3,198.0,56950.0,185.0938,185.722,185.0,185.6564,56950.0
2022-04-06 12:20:00,198.0,198.11,197.83,198.02,57265.0,185.6564,185.7595,185.497,185.6751,57265.0
2022-04-06 12:30:00,197.94,198.2,197.67,197.77,50001.0,185.6001,185.8439,185.347,185.4407,50001.0
2022-04-06 12:40:00,197.74,198.05,197.49,197.68,71355.0,185.4126,185.7033,185.1782,185.3563,71355.0
2022-04-06 12:50:00,197.67,197.67,197.14,197.47,43253.0,185.347,185.347,184.85,185.1594,43253.0
2022-04-06 13:00:00,197.53,197.64,197.3,197.53,48510.0,185.2157,185.3188,185.0,185.2157,48510.0
2022-04-06 13:10:00,197.53,197.91,197.53,197.83,57708.0,185.2157,185.572,185.2157,185.497,57708.0
2022-04-06 13:20:00,197.79,197.92,197.08,197.62,61492.0,185.4595,185.5814,184.7937,185.3001,61492.0
2022-04-06 13:30:00,197.65,198.42,197.5,198.26,63039.0,185.3282,186.0502,185.1876,185.9002,63039.0
2022-04-06 13:40:00,198.35,199.25,198.08,199.11,106701.0,185.9846,186.8285,185.7314,186.6972,106701.0
2022-04-06 13:50:00,199.1,199.39,198.56,198.76,65635.0,186.6878,186.9597,186.1815,186.369,65635.0
2022-04-06 14:00:00,198.81,200.28,198.26,198.7,128854.0,186.4159,187.7942,185.9002,186.3127,128854.0
2022-04-06 14:10:00,198.65,198.76,198.07,198.63,50604.0,186.2659,186.369,185.722,186.2471,50604.0
2022-04-06 14:20:00,198.63,199.33,198.53,198.9,55235.0,186.2471,186.9035,186.1533,186.5003,55235.0
2022-04-06 14:30:00,198.92,199.69,198.75,199.27,59469.0,186.519,187.241,186.3596,186.8472,59469.0
2022-04-06 14:40:00,199.27,199.7,199.19,199.49,48819.0,186.8472,187.2504,186.7722,187.0535,48819.0
2022-04-06 14:50:00,199.56,200.83,199.56,200.72,71061.0,187.1191,188.31,187.1191,188.2068,71061.0
2022-04-06 15:00:00,200.71,201.59,200.68,200.96,99608.0,188.1974,189.0226,188.1693,188.4318,99608.0
2022-04-06 15:10:00,200.99,201.27,200.6,200.71,54704.0,188.46,188.7225,188.0943,188.1974,54704.0
2022-04-06 15:20:00,200.71,200.74,200.07,200.14,60662.0,188.1974,188.2256,187.5973,187.663,60662.0
2022-04-06 15:30:00,200.1,200.61,199.88,200.59,84070.0,187.6255,188.1037,187.4192,188.0849,84070.0
2022-04-06 15:40:00,200.56,201.22,200.4,201.11,80620.0,188.0568,188.6756,187.9068,188.5725,80620.0
2022-04-06 15:50:00,201.14,201.43,200.57,200.63,345638.0,188.6006,188.8725,188.0662,188.1224,345638.0
2022-04-07 09:30:00,199.11,200.92,198.58,200.77,138933.0,186.6972,188.3943,186.2002,188.2537,138933.0
2022-04-07 09:40:00,201.0,201.29,198.8,199.06,59804.0,188.4694,188.7413,186.4065,186.6503,59804.0
2022-04-07 09:50:00,199.1,200.27,198.91,199.73,67368.0,186.6878,187.7849,186.5096,187.2785,67368.0
2022-04-07 10:00:00,199.68,199.98,198.53,198.91,89236.0,187.2316,187.5129,186.1533,186.5096,89236.0
2022-04-07 10:10:00,198.96,199.51,198.77,198.91,47692.0,186.5565,187.0722,186.3784,186.5096,47692.0
2022-04-07 10:20:00,198.89,199.3,198.55,199.24,70924.0,186.4909,186.8753,186.1721,186.8191,70924.0
2022-04-07 10:30:00,199.27,199.37,198.25,198.25,65907.0,186.8472,186.941,185.8908,185.8908,65907.0
2022-04-07 10:40:00,198.27,198.74,197.55,198.74,61179.0,185.9095,186.3502,185.2344,186.3502,61179.0
2022-04-07 10:50:00,198.83,199.02,198.43,198.65,67081.0,186.4346,186.6128,186.0596,186.2659,67081.0
2022-04-07 11:00:00,198.67,199.33,198.4,198.51,64278.0,186.2846,186.9035,186.0314,186.1346,64278.0
2022-04-07 11:10:00,198.38,198.41,197.73,198.05,53884.0,186.0127,186.0408,185.4032,185.7033,53884.0
2022-04-07 11:20:00,198.01,198.52,197.95,198.27,38215.0,185.6658,186.144,185.6095,185.9095,38215.0
2022-04-07 11:30:00,198.33,199.38,198.33,199.05,49615.0,185.9658,186.9503,185.9658,186.6409,49615.0
2022-04-07 11:40:00,198.99,199.03,197.9,197.9,76415.0,186.5847,186.6222,185.5626,185.5626,76415.0
2022-04-07 11:50:00,197.9,198.56,197.8,198.54,52329.0,185.5626,186.1815,185.4688,186.1627,52329.0
2022-04-07 12:00:00,198.52,198.87,198.45,198.81,27956.0,186.144,186.4721,186.0783,186.4159,27956.0
2022-04-07 12:10:00,198.85,199.1,198.8,198.85,31115.0,186.4534,186.6878,186.4065,186.4534,31115.0
2022-04-07 12:20:00,198.83,198.96,198.71,198.89,68709.0,186.4346,186.5565,186.3221,186.4909,68709.0
2022-04-07 12:30:00,198.91,199.21,198.77,199.18,73882.0,186.5096,186.7909,186.3784,186.7628,73882.0
2022-04-07 12:40:00,199.15,199.24,198.97,199.03,20139.0,186.7347,186.8191,186.5659,186.6222,20139.0
2022-04-07 12:50:00,199.03,199.95,199.03,199.9,31337.0,186.6222,187.4848,186.6222,187.4379,31337.0
2022-04-07 13:00:00,199.83,200.76,199.82,200.69,91576.0,187.3723,188.2443,187.3629,188.1787,91576.0
2022-04-07 13:10:00,200.69,201.75,200.67,201.56,57938.0,188.1787,189.1726,188.1599,188.9944,57938.0
2022-04-07 13:20:00,201.65,201.71,200.77,200.91,55520.0,189.0788,189.1351,188.2537,188.385,55520.0
2022-04-07 13:30:00,200.91,200.94,200.38,200.45,32431.0,188.385,188.4131,187.888,187.9536,32431.0
2022-04-07 13:40:00,200.45,200.52,200.05,200.39,28110.0,187.9536,188.0193,187.5786,187.8974,28110.0
2022-04-07 13:50:00,200.34,201.55,200.28,201.55,43930.0,187.8505,188.9851,187.7942,188.9851,43930.0
2022-04-07 14:00:00,201.44,201.52,200.81,201.18,48736.0,188.8819,188.9569,188.2912,188.6381,48736.0
2022-04-07 14:10:00,201.11,201.22,200.8,200.92,26605.0,188.5725,188.6756,188.2818,188.3943,26605.0
2022-04-07 14:20:00,200.93,202.0,200.83,201.4,79604.0,188.4037,189.407,188.31,188.8444,79604.0
2022-04-07 14:30:00,201.36,201.76,201.29,201.74,49341.0,188.8069,189.182,188.7413,189.1632,49341.0
2022-04-07 14:40:00,201.75,201.77,201.3,201.66,52879.0,189.1726,189.1914,188.7507,189.0882,52879.0
2022-04-07 14:50:00,201.58,202.45,201.55,202.36,47159.0,189.0132,189.829,188.9851,189.7446,47159.0
2022-04-07 15:00:00,202.25,202.93,202.25,202.87,60065.0,189.6414,190.279,189.6414,190.2228,60065.0
2022-04-07 15:10:00,202.9,203.11,202.7,202.93,86765.0,190.2509,190.4478,190.0634,190.279,86765.0
2022-04-07 15:20:00,202.9,203.3,202.71,203.3,71004.0,190.2509,190.626,190.0728,190.626,71004.0
2022-04-07 15:30:00,203.3,203.57,203.15,203.53,109550.0,190.626,190.8791,190.4853,190.8416,109550.0
2022-04-07 15:40:00,203.54,204.2,203.46,203.8,153324.0,190.851,191.4699,190.776,191.0948,153324.0
2022-04-07 15:50:00,203.75,203.79,202.55,202.63,236981.0,191.0479,191.0854,189.9227,189.9977,236981.0
2022-04-08 09:30:00,201.03,202.51,200.54,200.81,163042.0,188.4975,189.8852,188.038,188.2912,163042.0
2022-04-08 09:40:00,200.75,202.35,200.73,201.65,50391.0,188.2349,189.7352,188.2162,189.0788,50391.0
2022-04-08 09:50:00,201.7,202.7,201.44,202.51,84151.0,189.1257,190.0634,188.8819,189.8852,84151.0
2022-04-08 10:00:00,202.51,204.13,202.06,203.66,111334.0,189.8852,191.4042,189.4633,190.9635,111334.0
2022-04-08 10:10:00,203.64,204.75,203.54,204.73,68638.0,190.9448,191.9856,190.851,191.9668,68638.0
2022-04-08 10:20:00,204.77,206.37,204.68,206.3,95480.0,192.0043,193.5046,191.9199,193.4389,95480.0
2022-04-08 10:30:00,206.29,206.87,205.89,206.66,122090.0,193.4296,193.9734,193.0545,193.7765,122090.0
2022-04-08 10:40:00,206.69,206.69,205.46,206.27,78336.0,193.8046,193.8046,192.6513,193.4108,78336.0
2022-04-08 10:50:00,206.26,207.49,206.18,207.49,62916.0,193.4014,194.5548,193.3264,194.5548,62916.0
2022-04-08 11:00:00,207.38,207.6,206.37,206.51,102842.0,194.4516,194.6579,193.5046,193.6359,102842.0
2022-04-08 11:10:00,206.52,206.55,205.98,206.06,52189.0,193.6452,193.6734,193.1389,193.2139,52189.0
2022-04-08 11:20:00,206.06,206.25,205.2,206.22,115158.0,193.2139,193.3921,192.4075,193.3639,115158.0
2022-04-08 11:30:00,206.23,206.77,206.11,206.26,51415.0,193.3733,193.8796,193.2608,193.4014,51415.0
2022-04-08 11:40:00,206.26,206.76,206.11,206.59,38213.0,193.4014,193.8703,193.2608,193.7109,38213.0
2022-04-08 11:50:00,206.59,207.03,206.54,206.63,39487.0,193.7109,194.1234,193.664,193.7484,39487.0
2022-04-08 12:00:00,206.63,206.86,206.32,206.4,67769.0,193.7484,193.964,193.4577,193.5327,67769.0
2022-04-08 12:10:00,206.33,206.43,205.78,206.36,70085.0,193.4671,193.5608,192.9514,193.4952,70085.0
2022-04-08 12:20:00,206.39,206.64,206.0,206.49,91596.0,193.5233,193.7577,193.1576,193.6171,91596.0
2022-04-08 12:30:00,206.48,206.57,205.88,206.24,31945.0,193.6077,193.6921,193.0451,193.3827,31945.0
2022-04-08 12:40:00,206.21,206.39,206.14,206.33,24918.0,193.3546,193.5233,193.2889,193.4671,24918.0
2022-04-08 12:50:00,206.33,206.5,206.16,206.48,33543.0,193.4671,193.6265,193.3077,193.6077,33543.0
2022-04-08 13:00:00,206.51,206.64,206.36,206.62,40074.0,193.6359,193.7577,193.4952,193.739,40074.0
2022-04-08 13:10:00,206.63,206.7,206.31,206.64,27384.0,193.7484,193.814,193.4483,193.7577,27384.0
2022-04-08 13:20:00,206.61,206.88,206.4,206.45,28525.0,193.7296,193.9828,193.5327,193.5796,28525.0
2022-04-08 13:30:00,206.46,206.95,206.46,206.84,37776.0,193.589,194.0484,193.589,193.9453,37776.0
2022-04-08 13:40:00,206.87,207.24,206.83,207.02,52167.0,193.9734,194.3203,193.9359,194.1141,52167.0
2022-04-08 13:50:00,206.99,207.05,206.59,206.89,62670.0,194.0859,194.1422,193.7109,193.9922,62670.0
2022-04-08 14:00:00,206.88,207.1,206.62,207.07,44273.0,193.9828,194.1891,193.739,194.1609,44273.0
2022-04-08 14:10:00,207.08,207.47,207.02,207.45,53865.0,194.1703,194.536,194.1141,194.5173,53865.0
2022-04-08 14:20:00,207.45,207.63,206.64,206.71,76931.0,194.5173,194.686,193.7577,193.8234,76931.0
2022-04-08 14:30:00,206.69,206.72,206.24,206.64,36474.0,193.8046,193.8328,193.3827,193.7577,36474.0
2022-04-08 14:40:00,206.68,207.09,206.58,207.09,37645.0,193.7953,194.1797,193.7015,194.1797,37645.0
2022-04-08 14:50:00,207.09,207.58,207.02,207.56,83218.0,194.1797,194.6391,194.1141,194.6204,83218.0
2022-04-08 15:00:00,207.57,207.63,207.0,207.12,104710.0,194.6298,194.686,194.0953,194.2078,104710.0
2022-04-08 15:10:00,207.11,207.71,207.01,207.36,60497.0,194.1984,194.761,194.1047,194.4329,60497.0
2022-04-08 15:20:00,207.34,207.58,207.19,207.57,81240.0,194.4141,194.6391,194.2735,194.6298,81240.0
2022-04-08 15:30:00,207.65,207.72,207.17,207.18,120590.0,194.7048,194.7704,194.2547,194.2641,120590.0
2022-04-08 15:40:00,207.18,207.63,207.01,207.02,113751.0,194.2641,194.686,194.1047,194.1141,113751.0
2022-04-08 15:50:00,207.0,207.05,206.2,206.77,322539.0,194.0953,194.1422,193.3452,193.8796,322539.0
2022-04-11 09:30:00,204.66,206.05,203.35,204.67,264393.0,191.9012,193.2045,190.6729,191.9106,264393.0
2022-04-11 09:40:00,204.67,207.78,204.48,207.78,72636.0,191.9106,194.8267,191.7324,194.8267,72636.0
2022-04-11 09:50:00,207.84,208.45,206.75,206.75,120454.0,194.8829,195.4549,193.8609,193.8609,120454.0
2022-04-11 10:00:00,206.7,207.2,205.36,207.16,67902.0,193.814,194.2828,192.5575,194.2453,67902.0
2022-04-11 10:10:00,207.2,207.24,205.85,206.21,64120.0,194.2828,194.3203,193.017,193.3546,64120.0
2022-04-11 10:20:00,206.19,206.64,204.8,205.18,50298.0,193.3358,193.7577,192.0325,192.3888,50298.0
2022-04-11 10:30:00,205.09,205.47,204.76,205.17,51329.0,192.3044,192.6607,191.995,192.3794,51329.0
2022-04-11 10:40:00,205.11,205.53,204.83,205.02,47884.0,192.3231,192.7169,192.0606,192.2387,47884.0
2022-04-11 10:50:00,204.99,205.59,204.99,205.06,44517.0,192.2106,192.7732,192.2106,192.2762,44517.0
2022-04-11 11:00:00,204.98,205.26,204.74,204.77,59763.0,192.2012,192.4638,191.9762,192.0043,59763.0
2022-04-11 11:10:00,204.77,204.84,204.33,204.68,42231.0,192.0043,192.07,191.5918,191.9199,42231.0
2022-04-11 11:20:00,204.69,204.82,204.22,204.81,17824.0,191.9293,192.0512,191.4886,192.0418,17824.0
2022-04-11 11:30:00,204.81,205.01,204.43,204.66,19002.0,192.0418,192.2294,191.6855,191.9012,19002.0
2022-04-11 11:40:00,204.77,205.49,204.77,205.35,22632.0,192.0043,192.6794,192.0043,192.5482,22632.0
2022-04-11 11:50:00,205.43,205.83,205.32,205.38,20757.0,192.6232,192.9982,192.52,192.5763,20757.0
2022-04-11 12:00:00,205.34,205.71,205.28,205.71,25471.0,192.5388,192.8857,192.4825,192.8857,25471.0
2022-04-11 12:10:00,205.72,205.72,205.36,205.48,13447.0,192.8951,192.8951,192.5575,192.6701,13447.0
2022-04-11 12:20:00,205.5,205.85,205.41,205.65,21363.0,192.6888,193.017,192.6044,192.8295,21363.0
2022-04-11 12:30:00,205.61,205.63,205.28,205.46,11676.0,192.792,192.8107,192.4825,192.6513,11676.0
2022-04-11 12:40:00,205.45,205.52,204.84,204.96,20254.0,192.6419,192.7076,192.07,192.1825,20254.0
2022-04-11 12:50:00,205.01,205.23,204.51,204.72,41875.0,192.2294,192.4357,191.7605,191.9574,41875.0
2022-04-11 13:00:00,204.83,205.3,204.78,204.86,23829.0,192.0606,192.5013,192.0137,192.0887,23829.0
2022-04-11 13:10:00,204.86,204.96,204.47,204.74,35001.0,192.0887,192.1825,191.723,191.9762,35001.0
2022-04-11 13:20:00,204.8,204.86,204.37,204.47,17237.0,192.0325,192.0887,191.6293,191.723,17237.0
2022-04-11 13:30:00,204.47,204.56,204.12,204.18,30666.0,191.723,191.8074,191.3949,191.4511,30666.0
2022-04-11 13:40:00,204.2,204.56,204.12,204.5,28316.0,191.4699,191.8074,191.3949,191.7512,28316.0
2022-04-11 13:50:00,204.46,204.56,204.37,204.47,30002.0,191.7137,191.8074,191.6293,191.723,30002.0
2022-04-11 14:00:00,204.47,204.83,204.21,204.82,32350.0,191.723,192.0606,191.4792,192.0512,32350.0
2022-04-11 14:10:00,204.82,204.89,203.95,203.95,26819.0,192.0512,192.1168,191.2354,191.2354,26819.0
2022-04-11 14:20:00,203.98,204.41,203.97,204.33,61792.0,191.2636,191.6668,191.2542,191.5918,61792.0
2022-04-11 14:30:00,204.29,204.53,204.14,204.41,21033.0,191.5543,191.7793,191.4136,191.6668,21033.0
2022-04-11 14:40:00,204.44,204.48,204.24,204.44,21861.0,191.6949,191.7324,191.5074,191.6949,21861.0
2022-04-11 14:50:00,204.44,204.86,204.38,204.74,31984.0,191.6949,192.0887,191.6386,191.9762,31984.0
2022-04-11 15:00:00,204.69,205.06,204.33,204.64,26871.0,191.9293,192.2762,191.5918,191.8824,26871.0
2022-04-11 15:10:00,204.65,204.83,204.42,204.78,45008.0,191.8918,192.0606,191.6761,192.0137,45008.0
2022-04-11 15:20:00,204.8,205.05,204.55,204.59,39207.0,192.0325,192.2669,191.798,191.8355,39207.0
2022-04-11 15:30:00,204.59,204.64,204.17,204.45,50864.0,191.8355,191.8824,191.4417,191.7043,50864.0
2022-04-11 15:40:00,204.44,204.69,204.24,204.24,61037.0,191.6949,191.9293,191.5074,191.5074,61037.0
2022-04-11 15:50:00,204.2,204.75,203.97,204.72,214771.0,191.4699,191.9856,191.2542,191.9574,214771.0
2022-04-12 09:30:00,209.01,210.59,206.88,207.43,233907.0,195.98,197.4615,193.9828,194.4985,233907.0
2022-04-12 09:40:00,207.28,209.46,206.84,208.96,101557.0,194.3579,196.4019,193.9453,195.9331,101557.0
2022-04-12 09:50:00,208.96,209.88,208.19,208.23,73325.0,195.9331,196.7958,195.2111,195.2486,73325.0
2022-04-12 10:00:00,208.32,208.54,207.83,208.2,81904.0,195.333,195.5393,194.8736,195.2205,81904.0
2022-04-12 10:10:00,208.22,208.52,207.92,207.96,83944.0,195.2392,195.5205,194.958,194.9955,83944.0
2022-04-12 10:20:00,207.96,208.49,207.75,207.79,96953.0,194.9955,195.4924,194.7986,194.8361,96953.0
2022-04-12 10:30:00,207.78,208.6,207.78,208.01,61311.0,194.8267,195.5956,194.8267,195.0423,61311.0
2022-04-12 10:40:00,207.89,207.98,206.64,206.89,56553.0,194.9298,195.0142,193.7577,193.9922,56553.0
2022-04-12 10:50:00,206.93,207.01,206.65,206.89,29629.0,194.0297,194.1047,193.7671,193.9922,29629.0
2022-04-12 11:00:00,206.86,207.28,206.38,206.39,61685.0,193.964,194.3579,193.514,193.5233,61685.0
2022-04-12 11:10:00,206.35,207.03,206.15,207.03,59436.0,193.4858,194.1234,193.2983,194.1234,59436.0
2022-04-12 11:20:00,207.03,207.27,206.92,206.92,39797.0,194.1234,194.3485,194.0203,194.0203,39797.0
2022-04-12 11:30:00,206.93,207.55,206.81,207.25,104570.0,194.0297,194.611,193.9172,194.3297,104570.0
2022-04-12 11:40:00,207.27,207.73,207.19,207.53,91770.0,194.3485,194.7798,194.2735,194.5923,91770.0
2022-04-12 11:50:00,207.55,207.85,206.96,207.02,79174.0,194.611,194.8923,194.0578,194.1141,79174.0
2022-04-12 12:00:00,207.03,207.06,206.44,206.46,27802.0,194.1234,194.1516,193.5702,193.589,27802.0
2022-04-12 12:10:00,206.48,207.1,206.2,206.88,53321.0,193.6077,194.1891,193.3452,193.9828,53321.0
2022-04-12 12:20:00,206.86,207.02,206.56,206.62,109885.0,193.964,194.1141,193.6827,193.739,109885.0
2022-04-12 12:30:00,206.52,207.21,206.49,207.0,71062.0,193.6452,194.2922,193.6171,194.0953,71062.0
2022-04-12 12:40:00,207.0,207.32,206.81,207.0,86874.0,194.0953,194.3954,193.9172,194.0953,86874.0
2022-04-12 12:50:00,207.05,207.39,207.0,207.18,70870.0,194.1422,194.461,194.0953,194.2641,70870.0
2022-04-12 13:00:00,207.2,207.62,206.46,206.56,79963.0,194.2828,194.6767,193.589,193.6827,79963.0
2022-04-12 13:10:00,206.63,206.84,206.14,206.36,45372.0,193.7484,193.9453,193.2889,193.4952,45372.0
2022-04-12 13:20:00,206.41,206.63,206.16,206.36,22796.0,193.5421,193.7484,193.3077,193.4952,22796.0
2022-04-12 13:30:00,206.38,206.72,206.18,206.44,21695.0,193.514,193.8328,193.3264,193.5702,21695.0
2022-04-12 13:40:00,206.43,206.6,205.25,205.33,32719.0,193.5608,193.7202,192.4544,192.5294,32719.0
2022-04-12 13:50:00,205.36,205.4,204.74,204.9,35238.0,192.5575,192.5951,191.9762,192.1262,35238.0
2022-04-12 14:00:00,204.89,205.2,204.73,204.91,41765.0,192.1168,192.4075,191.9668,192.1356,41765.0
2022-04-12 14:10:00,204.91,204.92,203.79,203.79,49614.0,192.1356,192.145,191.0854,191.0854,49614.0
2022-04-12 14:20:00,203.77,204.09,203.63,203.91,66606.0,191.0667,191.3667,190.9354,191.1979,66606.0
2022-04-12 14:30:00,203.95,204.62,203.91,204.42,37570.0,191.2354,191.8637,191.1979,191.6761,37570.0
2022-04-12 14:40:00,204.42,204.98,204.39,204.52,35097.0,191.6761,192.2012,191.648,191.7699,35097.0
2022-04-12 14:50:00,204.56,204.93,204.43,204.8,24460.0,191.8074,192.1544,191.6855,192.0325,24460.0
2022-04-12 15:00:00,204.79,204.89,203.76,204.02,46745.0,192.0231,192.1168,191.0573,191.3011,46745.0
2022-04-12 15:10:00,204.03,204.04,203.69,203.9,41954.0,191.3105,191.3198,190.9917,191.1886,41954.0
2022-04-12 15:20:00,203.92,204.33,203.74,203.88,78104.0,191.2073,191.5918,191.0385,191.1698,78104.0
2022-04-12 15:30:00,203.82,204.15,203.4,204.06,74292.0,191.1136,191.423,190.7197,191.3386,74292.0
2022-04-12 15:40:00,204.02,204.42,203.75,204.2,74368.0,191.3011,191.6761,191.0479,191.4699,74368.0
2022-04-12 15:50:00,204.18,204.45,204.05,204.14,175976.0,191.4511,191.7043,191.3292,191.4136,175976.0
2022-04-13 09:30:00,203.63,204.53,203.3,203.75,76738.0,190.9354,191.7793,190.626,191.0479,76738.0
2022-04-13 09:40:00,203.75,204.0,203.24,203.91,65762.0,191.0479,191.2823,190.5697,191.1979,65762.0
2022-04-13 09:50:00,204.11,204.67,203.51,203.71,49715.0,191.3855,191.9106,190.8229,191.0104,49715.0
2022-04-13 10:00:00,203.63,204.4,203.22,203.41,45000.0,190.9354,191.6574,190.551,190.7291,45000.0
2022-04-13 10:10:00,203.42,203.85,203.33,203.69,31080.0,190.7385,191.1417,190.6541,190.9917,31080.0
2022-04-13 10:20:00,203.68,204.07,203.42,203.64,39319.0,190.9823,191.348,190.7385,190.9448,39319.0
2022-04-13 10:30:00,203.63,204.02,203.45,203.96,35582.0,190.9354,191.3011,190.7666,191.2448,35582.0
2022-04-13 10:40:00,203.91,204.56,203.62,204.43,40419.0,191.1979,191.8074,190.926,191.6855,40419.0
2022-04-13 10:50:00,204.43,205.41,204.43,205.31,41514.0,191.6855,192.6044,191.6855,192.5107,41514.0
2022-04-13 11:00:00,205.25,205.84,205.1,205.25,26409.0,192.4544,193.0076,192.3138,192.4544,26409.0
2022-04-13 11:10:00,205.25,205.73,205.17,205.6,49984.0,192.4544,192.9045,192.3794,192.7826,49984.0
2022-04-13 11:20:00,205.58,205.94,205.35,205.93,33733.0,192.7638,193.1014,192.5482,193.092,33733.0
2022-04-13 11:30:00,205.92,206.11,205.63,205.85,28981.0,193.0826,193.2608,192.8107,193.017,28981.0
2022-04-13 11:40:00,205.83,205.91,205.58,205.7,19394.0,192.9982,193.0733,192.7638,192.8764,19394.0
2022-04-13 11:50:00,205.7,205.76,205.29,205.4,21286.0,192.8764,192.9326,192.4919,192.5951,21286.0
2022-04-13 12:00:00,205.4,205.87,205.36,205.74,19734.0,192.5951,193.0358,192.5575,192.9139,19734.0
2022-04-13 12:10:00,205.73,206.15,205.43,206.01,45190.0,192.9045,193.2983,192.6232,193.167,45190.0
2022-04-13 12:20:00,205.99,206.37,205.96,206.03,30141.0,193.1483,193.5046,193.1201,193.1858,30141.0
2022-04-13 12:30:00,206.07,206.47,206.01,206.39,34270.0,193.2233,193.5983,193.167,193.5233,34270.0
2022-04-13 12:40:00,206.41,206.83,206.41,206.82,26724.0,193.5421,193.9359,193.5421,193.9265,26724.0
2022-04-13 12:50:00,206.8,206.85,206.4,206.4,21729.0,193.9078,193.9547,193.5327,193.5327,21729.0
2022-04-13 13:00:00,206.42,206.67,206.42,206.6,18733.0,193.5515,193.7859,193.5515,193.7202,18733.0
2022-04-13 13:10:00,206.57,206.78,206.52,206.54,18972.0,193.6921,193.889,193.6452,193.664,18972.0
2022-04-13 13:20:00,206.61,206.74,206.46,206.51,20037.0,193.7296,193.8515,193.589,193.6359,20037.0
2022-04-13 13:30:00,206.51,206.56,206.17,206.23,11370.0,193.6359,193.6827,193.317,193.3733,11370.0
2022-04-13 13:40:00,206.12,206.13,205.42,205.67,42165.0,193.2702,193.2795,192.6138,192.8482,42165.0
2022-04-13 13:50:00,205.67,205.91,205.58,205.91,12201.0,192.8482,193.0733,192.7638,193.0733,12201.0
2022-04-13 14:00:00,205.85,205.88,205.69,205.81,20385.0,193.017,193.0451,192.867,192.9795,20385.0
2022-04-13 14:10:00,205.81,205.81,205.57,205.67,23890.0,192.9795,192.9795,192.7545,192.8482,23890.0
2022-04-13 14:20:00,205.67,205.67,205.23,205.36,34311.0,192.8482,192.8482,192.4357,192.5575,34311.0
2022-04-13 14:30:00,205.35,205.7,205.22,205.51,29268.0,192.5482,192.8764,192.4263,192.6982,29268.0
2022-04-13 14:40:00,205.58,205.6,205.33,205.46,30367.0,192.7638,192.7826,192.5294,192.6513,30367.0
2022-04-13 14:50:00,205.5,205.69,205.47,205.51,21453.0,192.6888,192.867,192.6607,192.6982,21453.0
2022-04-13 15:00:00,205.53,206.0,205.34,205.98,26333.0,192.7169,193.1576,192.5388,193.1389,26333.0
2022-04-13 15:10:00,205.91,206.03,205.73,205.97,48675.0,193.0733,193.1858,192.9045,193.1295,48675.0
2022-04-13 15:20:00,205.99,206.02,205.81,205.87,29623.0,193.1483,193.1764,192.9795,193.0358,29623.0
2022-04-13 15:30:00,205.89,206.12,205.82,206.12,72384.0,193.0545,193.2702,192.9889,193.2702,72384.0
2022-04-13 15:40:00,206.1,206.29,205.63,205.72,92096.0,193.2514,193.4296,192.8107,192.8951,92096.0
2022-04-13 15:50:00,205.73,205.73,205.17,205.58,268030.0,192.9045,192.9045,192.3794,192.7638,268030.0
2022-04-14 09:30:00,206.23,207.3,206.0,206.16,121394.0,193.3733,194.3766,193.1576,193.3077,121394.0
2022-04-14 09:40:00,206.16,206.44,205.43,205.43,63947.0,193.3077,193.5702,192.6232,192.6232,63947.0
2022-04-14 09:50:00,205.47,205.47,204.14,204.24,62778.0,192.6607,192.6607,191.4136,191.5074,62778.0
2022-04-14 10:00:00,204.17,204.34,203.14,203.29,58775.0,191.4417,191.6011,190.4759,190.6166,58775.0
2022-04-14 10:10:00,203.17,204.24,203.12,203.8,57858.0,190.5041,191.5074,190.4572,191.0948,57858.0
2022-04-14 10:20:00,203.64,205.1,203.55,205.05,31719.0,190.9448,192.3138,190.8604,192.2669,31719.0
2022-04-14 10:30:00,204.99,205.8,204.85,205.15,29823.0,192.2106,192.9701,192.0793,192.3606,29823.0
2022-04-14 10:40:00,205.13,205.77,204.92,205.47,30160.0,192.3419,192.942,192.145,192.6607,30160.0
2022-04-14 10:50:00,205.4,205.6,204.87,205.19,30522.0,192.5951,192.7826,192.0981,192.3981,30522.0
2022-04-14 11:00:00,205.19,205.74,205.03,205.68,19875.0,192.3981,192.9139,192.2481,192.8576,19875.0
2022-04-14 11:10:00,205.68,205.7,204.97,205.24,27753.0,192.8576,192.8764,192.1919,192.445,27753.0
2022-04-14 11:20:00,205.25,205.56,205.12,205.33,19664.0,192.4544,192.7451,192.3325,192.5294,19664.0
2022-04-14 11:30:00,205.33,205.42,204.98,204.98,20718.0,192.5294,192.6138,192.2012,192.2012,20718.0
2022-04-14 11:40:00,204.96,205.1,204.82,205.01,30569.0,192.1825,192.3138,192.0512,192.2294,30569.0
2022-04-14 11:50:00,204.96,204.96,204.11,204.12,24851.0,192.1825,192.1825,191.3855,191.3949,24851.0
2022-04-14 12:00:00,204.09,204.16,203.68,204.14,47696.0,191.3667,191.4324,190.9823,191.4136,47696.0
2022-04-14 12:10:00,204.14,204.25,203.76,203.78,28737.0,191.4136,191.5167,191.0573,191.076,28737.0
2022-04-14 12:20:00,203.8,203.81,203.56,203.67,22477.0,191.0948,191.1042,190.8698,190.9729,22477.0
2022-04-14 12:30:00,203.73,203.82,203.56,203.59,21264.0,191.0292,191.1136,190.8698,190.8979,21264.0
2022-04-14 12:40:00,203.57,203.6,203.37,203.39,24154.0,190.8791,190.9073,190.6916,190.7104,24154.0
2022-04-14 12:50:00,203.43,203.74,203.27,203.7,26721.0,190.7479,191.0385,190.5978,191.001,26721.0
2022-04-14 13:00:00,203.83,203.85,203.23,203.24,36401.0,191.1229,191.1417,190.5603,190.5697,36401.0
2022-04-14 13:10:00,203.24,203.55,203.16,203.19,55206.0,190.5697,190.8604,190.4947,190.5228,55206.0
2022-04-14 13:20:00,203.2,203.27,202.81,203.01,35467.0,190.5322,190.5978,190.1665,190.354,35467.0
2022-04-14 13:30:00,202.97,203.02,202.6,202.62,49353.0,190.3165,190.3634,189.9696,189.9884,49353.0
2022-04-14 13:40:00,202.61,203.37,202.49,203.25,26113.0,189.979,190.6916,189.8665,190.5791,26113.0
2022-04-14 13:50:00,203.21,203.56,203.03,203.45,24608.0,190.5416,190.8698,190.3728,190.7666,24608.0
2022-04-14 14:00:00,203.45,203.58,203.15,203.23,25217.0,190.7666,190.8885,190.4853,190.5603,25217.0
2022-04-14 14:10:00,203.24,203.63,203.15,203.63,33733.0,190.5697,190.9354,190.4853,190.9354,33733.0
2022-04-14 14:20:00,203.56,203.84,203.24,203.39,59708.0,190.8698,191.1323,190.5697,190.7104,59708.0
2022-04-14 14:30:00,203.4,203.49,202.94,203.05,26332.0,190.7197,190.8041,190.2884,190.3916,26332.0
2022-04-14 14:40:00,203.04,203.09,202.86,202.91,23549.0,190.3822,190.4291,190.2134,190.2603,23549.0
2022-04-14 14:50:00,202.92,202.96,202.16,202.2,35302.0,190.2697,190.3072,189.557,189.5945,35302.0
2022-04-14 15:00:00,202.18,202.28,201.82,201.82,26014.0,189.5758,189.6696,189.2382,189.2382,26014.0
2022-04-14 15:10:00,201.84,202.11,201.77,202.07,33060.0,189.257,189.5102,189.1914,189.4727,33060.0
2022-04-14 15:20:00,202.07,202.17,201.69,201.87,30108.0,189.4727,189.5664,189.1163,189.2851,30108.0
2022-04-14 15:30:00,201.86,201.86,201.43,201.57,47762.0,189.2757,189.2757,188.8725,189.0038,47762.0
2022-04-14 15:40:00,201.58,202.1,201.43,201.81,75620.0,189.0132,189.5008,188.8725,189.2289,75620.0
2022-04-14 15:50:00,201.85,201.87,201.03,201.24,233675.0,189.2664,189.2851,188.4975,188.6944,233675.0
2022-04-18 09:30:00,200.62,202.0,200.31,201.29,73316.0,188.113,189.407,187.8224,188.7413,73316.0
2022-04-18 09:40:00,201.17,201.17,199.28,199.5,49706.0,188.6288,188.6288,186.8566,187.0629,49706.0
2022-04-18 09:50:00,199.45,199.51,198.88,199.44,67338.0,187.016,187.0722,186.4815,187.0066,67338.0
2022-04-18 10:00:00,199.43,199.63,198.91,199.28,51355.0,186.9972,187.1848,186.5096,186.8566,51355.0
2022-04-18 10:10:00,199.24,199.34,198.66,198.94,84005.0,186.8191,186.9128,186.2752,186.5378,84005.0
2022-04-18 10:20:00,199.0,199.82,198.87,199.25,35413.0,186.594,187.3629,186.4721,186.8285,35413.0
2022-04-18 10:30:00,199.26,199.61,199.1,199.46,22576.0,186.8378,187.166,186.6878,187.0254,22576.0
2022-04-18 10:40:00,199.5,200.0,199.49,199.7,23820.0,187.0629,187.5317,187.0535,187.2504,23820.0
2022-04-18 10:50:00,199.72,199.79,199.35,199.79,39939.0,187.2692,187.3348,186.9222,187.3348,39939.0
2022-04-18 11:00:00,199.76,199.96,199.62,199.8,25706.0,187.3067,187.4942,187.1754,187.3442,25706.0
2022-04-18 11:10:00,199.83,200.2,199.67,199.74,28197.0,187.3723,187.7192,187.2223,187.2879,28197.0
2022-04-18 11:20:00,199.65,199.65,198.99,199.05,54772.0,187.2035,187.2035,186.5847,186.6409,54772.0
2022-04-18 11:30:00,199.03,199.33,198.95,198.95,17028.0,186.6222,186.9035,186.5472,186.5472,17028.0
2022-04-18 11:40:00,198.91,199.11,198.62,198.81,30718.0,186.5096,186.6972,186.2377,186.4159,30718.0
2022-04-18 11:50:00,198.78,198.9,198.33,198.59,30331.0,186.3878,186.5003,185.9658,186.2096,30331.0
2022-04-18 12:00:00,198.59,198.66,198.15,198.37,37327.0,186.2096,186.2752,185.797,186.0033,37327.0
2022-04-18 12:10:00,198.32,198.32,197.8,197.91,44420.0,185.9564,185.9564,185.4688,185.572,44420.0
2022-04-18 12:20:00,197.92,198.4,197.91,198.19,43742.0,185.5814,186.0314,185.572,185.8345,43742.0
2022-04-18 12:30:00,198.23,198.44,198.17,198.17,29383.0,185.872,186.0689,185.8158,185.8158,29383.0
2022-04-18 12:40:00,198.19,198.38,197.93,198.28,44631.0,185.8345,186.0127,185.5907,185.9189,44631.0
2022-04-18 12:50:00,198.27,198.39,198.14,198.28,25563.0,185.9095,186.0221,185.7877,185.9189,25563.0
2022-04-18 13:00:00,198.27,198.4,198.15,198.4,24499.0,185.9095,186.0314,185.797,186.0314,24499.0
2022-04-18 13:10:00,198.41,198.51,197.84,197.96,50473.0,186.0408,186.1346,185.5064,185.6189,50473.0
2022-04-18 13:20:00,197.96,198.42,197.94,198.4,40092.0,185.6189,186.0502,185.6001,186.0314,40092.0
2022-04-18 13:30:00,198.36,199.12,198.33,198.73,74709.0,185.9939,186.7066,185.9658,186.3409,74709.0
2022-04-18 13:40:00,198.73,198.89,198.48,198.52,95277.0,186.3409,186.4909,186.1065,186.144,95277.0
2022-04-18 13:50:00,198.5,198.71,198.07,198.09,98490.0,186.1252,186.3221,185.722,185.7408,98490.0
2022-04-18 14:00:00,198.11,198.71,198.07,198.49,72685.0,185.7595,186.3221,185.722,186.1158,72685.0
2022-04-18 14:10:00,198.49,198.5,197.87,198.09,40041.0,186.1158,186.1252,185.5345,185.7408,40041.0
2022-04-18 14:20:00,198.07,198.22,197.88,198.0,56080.0,185.722,185.8627,185.5439,185.6564,56080.0
2022-04-18 14:30:00,197.99,198.5,197.97,198.45,44638.0,185.647,186.1252,185.6283,186.0783,44638.0
2022-04-18 14:40:00,198.45,198.76,198.35,198.76,31618.0,186.0783,186.369,185.9846,186.369,31618.0
2022-04-18 14:50:00,198.76,198.83,198.33,198.37,35452.0,186.369,186.4346,185.9658,186.0033,35452.0
2022-04-18 15:00:00,198.43,198.52,197.94,198.0,34783.0,186.0596,186.144,185.6001,185.6564,34783.0
2022-04-18 15:10:00,198.01,198.1,197.87,198.03,32795.0,185.6658,185.7501,185.5345,185.6845,32795.0
2022-04-18 15:20:00,198.04,198.13,197.86,198.05,35931.0,185.6939,185.7783,185.5251,185.7033,35931.0
2022-04-18 15:30:00,198.01,198.01,197.41,197.44,52228.0,185.6658,185.6658,185.1032,185.1313,52228.0
2022-04-18 15:40:00,197.45,197.88,197.33,197.46,83230.0,185.1407,185.5439,185.0281,185.15,83230.0
2022-04-18 15:50:00,197.42,198.51,197.42,198.51,286601.0,185.1125,186.1346,185.1125,186.1346,286601.0
2022-04-19 09:30:00,198.17,200.43,197.7,199.15,100482.0,186.5479,188.6754,186.1055,187.4704,100482.0
2022-04-19 09:40:00,198.97,199.73,198.75,199.64,77870.0,187.301,188.0164,187.0939,187.9317,77870.0
2022-04-19 09:50:00,199.65,200.42,199.22,200.36,48072.0,187.9411,188.666,187.5363,188.6095,48072.0
2022-04-19 10:00:00,200.25,200.65,199.88,200.43,26458.0,188.5059,188.8825,188.1576,188.6754,26458.0
2022-04-19 10:10:00,200.44,200.94,199.7,199.81,42072.0,188.6848,189.1555,187.9882,188.0917,42072.0
2022-04-19 10:20:00,199.82,200.44,199.7,200.43,24901.0,188.1011,188.6848,187.9882,188.6754,24901.0
2022-04-19 10:30:00,200.42,201.03,200.41,200.89,27803.0,188.666,189.2402,188.6565,189.1084,27803.0
2022-04-19 10:40:00,200.92,201.58,200.8,201.4,43458.0,189.1366,189.7579,189.0237,189.5885,43458.0
2022-04-19 10:50:00,201.36,201.6,201.08,201.53,30281.0,189.5508,189.7768,189.2873,189.7109,30281.0
2022-04-19 11:00:00,201.53,202.69,201.45,202.42,56663.0,189.7109,190.8028,189.6356,190.5487,56663.0
2022-04-19 11:10:00,202.45,202.66,202.14,202.34,38177.0,190.5769,190.7746,190.2851,190.4734,38177.0
2022-04-19 11:20:00,202.34,203.0,202.17,202.98,46805.0,190.4734,191.0947,190.3133,191.0758,46805.0
2022-04-19 11:30:00,202.96,203.13,202.56,202.68,20697.0,191.057,191.217,190.6805,190.7934,20697.0
2022-04-19 11:40:00,202.6,202.87,202.53,202.81,25097.0,190.7181,190.9723,190.6522,190.9158,25097.0
2022-04-19 11:50:00,202.84,203.07,202.45,202.45,23406.0,190.944,191.1605,190.5769,190.5769,23406.0
2022-04-19 12:00:00,202.49,202.7,202.15,202.7,27846.0,190.6146,190.8122,190.2945,190.8122,27846.0
2022-04-19 12:10:00,202.73,202.88,202.56,202.74,24940.0,190.8405,190.9817,190.6805,190.8499,24940.0
2022-04-19 12:20:00,202.74,202.89,202.7,202.78,28644.0,190.8499,190.9911,190.8122,190.8876,28644.0
2022-04-19 12:30:00,202.79,202.86,202.43,202.44,34397.0,190.897,190.9629,190.5581,190.5675,34397.0
2022-04-19 12:40:00,202.46,202.51,202.14,202.48,30386.0,190.5863,190.6334,190.2851,190.6051,30386.0
2022-04-19 12:50:00,202.48,202.69,202.3,202.3,20591.0,190.6051,190.8028,190.4357,190.4357,20591.0
2022-04-19 13:00:00,202.33,202.69,202.31,202.5,17737.0,190.4639,190.8028,190.4451,190.624,17737.0
2022-04-19 13:10:00,202.51,202.56,202.32,202.39,16826.0,190.6334,190.6805,190.4545,190.5204,16826.0
2022-04-19 13:20:00,202.44,202.61,202.1,202.24,30448.0,190.5675,190.7275,190.2474,190.3792,30448.0
2022-04-19 13:30:00,202.25,202.8,202.21,202.77,22757.0,190.3886,190.9064,190.351,190.8781,22757.0
2022-04-19 13:40:00,202.83,202.85,202.3,202.43,29005.0,190.9346,190.9534,190.4357,190.5581,29005.0
2022-04-19 13:50:00,202.45,202.76,202.4,202.71,34015.0,190.5769,190.8687,190.5298,190.8217,34015.0
2022-04-19 14:00:00,202.68,202.97,202.46,202.57,64862.0,190.7934,191.0664,190.5863,190.6899,64862.0
2022-04-19 14:10:00,202.61,202.61,202.19,202.22,25000.0,190.7275,190.7275,190.3322,190.3604,25000.0
2022-04-19 14:20:00,202.28,202.52,202.15,202.43,26027.0,190.4169,190.6428,190.2945,190.5581,26027.0
2022-04-19 14:30:00,202.43,202.57,202.3,202.42,25405.0,190.5581,190.6899,190.4357,190.5487,25405.0
2022-04-19 14:40:00,202.42,202.61,202.37,202.54,34407.0,190.5487,190.7275,190.5016,190.6616,34407.0
2022-04-19 14:50:00,202.54,202.67,202.48,202.64,30150.0,190.6616,190.784,190.6051,190.7558,30150.0
2022-04-19 15:00:00,202.64,202.71,202.52,202.58,45602.0,190.7558,190.8217,190.6428,190.6993,45602.0
2022-04-19 15:10:00,202.58,203.23,202.5,203.19,69774.0,190.6993,191.3112,190.624,191.2735,69774.0
2022-04-19 15:20:00,203.19,203.49,203.17,203.48,58303.0,191.2735,191.5559,191.2547,191.5465,58303.0
2022-04-19 15:30:00,203.5,203.51,203.22,203.39,67937.0,191.5653,191.5747,191.3017,191.4618,67937.0
2022-04-19 15:40:00,203.39,203.4,202.7,202.77,67035.0,191.4618,191.4712,190.8122,190.8781,67035.0
2022-04-19 15:50:00,202.8,203.3,202.77,203.15,147449.0,190.9064,191.3771,190.8781,191.2359,147449.0
2022-04-20 09:30:00,205.84,207.45,205.18,207.42,158543.0,193.7681,195.2837,193.1468,195.2554,158543.0
2022-04-20 09:40:00,207.5,207.87,205.73,206.71,90688.0,195.3307,195.679,193.6645,194.5871,90688.0
2022-04-20 09:50:00,206.92,207.62,206.4,206.55,106231.0,194.7848,195.4437,194.2953,194.4365,106231.0
2022-04-20 10:00:00,206.48,206.78,206.05,206.5,78284.0,194.3706,194.653,193.9658,194.3894,78284.0
2022-04-20 10:10:00,206.49,206.62,205.81,206.04,65172.0,194.38,194.5023,193.7399,193.9564,65172.0
2022-04-20 10:20:00,206.03,206.7,206.03,206.21,52688.0,193.947,194.5777,193.947,194.1164,52688.0
2022-04-20 10:30:00,206.28,207.49,205.88,207.37,52492.0,194.1823,195.3213,193.8057,195.2084,52492.0
2022-04-20 10:40:00,207.4,207.54,207.13,207.13,47673.0,195.2366,195.3684,194.9824,194.9824,47673.0
2022-04-20 10:50:00,207.13,207.73,207.06,207.36,58114.0,194.9824,195.5473,194.9165,195.199,58114.0
2022-04-20 11:00:00,207.36,207.88,207.0,207.76,39970.0,195.199,195.6885,194.8601,195.5755,39970.0
2022-04-20 11:10:00,207.75,208.39,207.73,208.26,45831.0,195.5661,196.1685,195.5473,196.0462,45831.0
2022-04-20 11:20:00,208.26,208.57,207.98,208.53,32624.0,196.0462,196.338,195.7826,196.3003,32624.0
2022-04-20 11:30:00,208.55,209.69,208.48,209.35,74806.0,196.3192,197.3923,196.2533,197.0722,74806.0
2022-04-20 11:40:00,209.31,209.64,209.22,209.23,53798.0,197.0346,197.3452,196.9499,196.9593,53798.0
2022-04-20 11:50:00,209.25,209.49,208.87,209.46,45543.0,196.9781,197.204,196.6204,197.1758,45543.0
2022-04-20 12:00:00,209.43,209.47,208.82,209.01,21224.0,197.1476,197.1852,196.5733,196.7522,21224.0
2022-04-20 12:10:00,208.99,209.05,208.72,208.87,33245.0,196.7334,196.7898,196.4792,196.6204,33245.0
2022-04-20 12:20:00,208.89,209.15,208.46,208.57,49197.0,196.6392,196.884,196.2344,196.338,49197.0
2022-04-20 12:30:00,208.55,208.97,208.54,208.86,15727.0,196.3192,196.7145,196.3097,196.611,15727.0
2022-04-20 12:40:00,208.89,209.01,208.65,209.01,19486.0,196.6392,196.7522,196.4133,196.7522,19486.0
2022-04-20 12:50:00,208.99,209.2,208.95,208.99,20451.0,196.7334,196.931,196.6957,196.7334,20451.0
2022-04-20 13:00:00,209.0,209.31,208.95,209.22,51341.0,196.7428,197.0346,196.6957,196.9499,51341.0
2022-04-20 13:10:00,209.24,210.06,209.23,209.38,42311.0,196.9687,197.7406,196.9593,197.1005,42311.0
2022-04-20 13:20:00,209.34,209.34,208.89,209.0,23747.0,197.0628,197.0628,196.6392,196.7428,23747.0
2022-04-20 13:30:00,209.0,209.21,208.8,209.02,35653.0,196.7428,196.9405,196.5545,196.7616,35653.0
2022-04-20 13:40:00,209.02,209.43,208.94,209.02,31363.0,196.7616,197.1476,196.6863,196.7616,31363.0
2022-04-20 13:50:00,209.01,209.12,208.62,208.7,36675.0,196.7522,196.8557,196.3851,196.4604,36675.0
2022-04-20 14:00:00,208.7,209.25,208.67,209.22,27579.0,196.4604,196.9781,196.4321,196.9499,27579.0
2022-04-20 14:10:00,209.18,209.38,208.83,208.91,28909.0,196.9122,197.1005,196.5827,196.658,28909.0
2022-04-20 14:20:00,208.84,208.91,208.51,208.53,26744.0,196.5922,196.658,196.2815,196.3003,26744.0
2022-04-20 14:30:00,208.5,208.58,208.15,208.4,39554.0,196.2721,196.3474,195.9426,196.178,39554.0
2022-04-20 14:40:00,208.35,208.86,208.35,208.84,37593.0,196.1309,196.611,196.1309,196.5922,37593.0
2022-04-20 14:50:00,208.88,209.04,208.25,208.46,51921.0,196.6298,196.7804,196.0368,196.2344,51921.0
2022-04-20 15:00:00,208.46,208.93,208.46,208.93,34425.0,196.2344,196.6769,196.2344,196.6769,34425.0
2022-04-20 15:10:00,208.95,209.55,208.95,209.4,59242.0,196.6957,197.2605,196.6957,197.1193,59242.0
2022-04-20 15:20:00,209.4,209.83,209.4,209.8,61335.0,197.1193,197.5241,197.1193,197.4959,61335.0
2022-04-20 15:30:00,209.77,209.86,209.32,209.59,63485.0,197.4676,197.5523,197.044,197.2982,63485.0
2022-04-20 15:40:00,209.59,209.77,209.34,209.67,90193.0,197.2982,197.4676,197.0628,197.3735,90193.0
2022-04-20 15:50:00,209.67,209.77,208.71,208.72,204570.0,197.3735,197.4676,196.4698,196.4792,204570.0
2022-04-21 09:30:00,210.42,210.85,208.9,209.33,128033.0,198.0795,198.4843,196.6486,197.0534,128033.0
2022-04-21 09:40:00,209.23,210.03,208.97,209.21,39519.0,196.9593,197.7124,196.7145,196.9405,39519.0
2022-04-21 09:50:00,209.3,210.01,209.3,209.45,62718.0,197.0252,197.6935,197.0252,197.1664,62718.0
2022-04-21 10:00:00,209.58,210.13,209.31,210.0,46245.0,197.2888,197.8065,197.0346,197.6841,46245.0
2022-04-21 10:10:00,210.02,210.14,208.84,208.85,45751.0,197.7029,197.8159,196.5922,196.6016,45751.0
2022-04-21 10:20:00,208.76,208.97,208.19,208.63,56673.0,196.5168,196.7145,195.9803,196.3945,56673.0
2022-04-21 10:30:00,208.63,209.66,208.63,209.54,73853.0,196.3945,197.3641,196.3945,197.2511,73853.0
2022-04-21 10:40:00,209.57,209.68,208.45,208.57,47934.0,197.2793,197.3829,196.225,196.338,47934.0
2022-04-21 10:50:00,208.58,208.66,207.66,208.11,39046.0,196.3474,196.4227,195.4814,195.905,39046.0
2022-04-21 11:00:00,208.02,208.05,207.52,207.7,55625.0,195.8202,195.8485,195.3496,195.519,55625.0
2022-04-21 11:10:00,207.76,208.22,207.75,208.0,24618.0,195.5755,196.0085,195.5661,195.8014,24618.0
2022-04-21 11:20:00,207.98,208.07,207.42,207.51,18476.0,195.7826,195.8673,195.2554,195.3402,18476.0
2022-04-21 11:30:00,207.51,207.52,206.46,206.73,64478.0,195.3402,195.3496,194.3517,194.6059,64478.0
2022-04-21 11:40:00,206.69,207.22,206.58,206.91,35796.0,194.5682,195.0672,194.4647,194.7753,35796.0
2022-04-21 11:50:00,206.9,207.27,206.72,206.82,23880.0,194.7659,195.1142,194.5965,194.6906,23880.0
2022-04-21 12:00:00,206.86,207.15,206.46,206.46,26477.0,194.7283,195.0013,194.3517,194.3517,26477.0
2022-04-21 12:10:00,206.47,206.8,206.38,206.74,15966.0,194.3611,194.6718,194.2764,194.6153,15966.0
2022-04-21 12:20:00,206.73,207.07,206.58,206.7,13985.0,194.6059,194.926,194.4647,194.5777,13985.0
2022-04-21 12:30:00,206.7,207.16,206.6,207.06,24378.0,194.5777,195.0107,194.4835,194.9165,24378.0
2022-04-21 12:40:00,207.03,207.16,206.8,206.89,24904.0,194.8883,195.0107,194.6718,194.7565,24904.0
2022-04-21 12:50:00,206.93,206.94,206.59,206.63,16505.0,194.7942,194.8036,194.4741,194.5118,16505.0
2022-04-21 13:00:00,206.6,206.64,205.74,205.97,21984.0,194.4835,194.5212,193.674,193.8905,21984.0
2022-04-21 13:10:00,205.87,206.04,205.67,205.67,18162.0,193.7963,193.9564,193.6081,193.6081,18162.0
2022-04-21 13:20:00,205.62,206.63,205.57,206.56,31019.0,193.561,194.5118,193.5139,194.4459,31019.0
2022-04-21 13:30:00,206.56,206.88,206.14,206.21,25509.0,194.4459,194.7471,194.0505,194.1164,25509.0
2022-04-21 13:40:00,206.15,207.13,206.15,207.1,28621.0,194.0599,194.9824,194.0599,194.9542,28621.0
2022-04-21 13:50:00,207.09,207.12,205.86,205.94,22786.0,194.9448,194.973,193.7869,193.8622,22786.0
2022-04-21 14:00:00,205.88,205.88,205.23,205.48,23558.0,193.8057,193.8057,193.1939,193.4292,23558.0
2022-04-21 14:10:00,205.59,205.7,205.4,205.63,26706.0,193.5328,193.6363,193.3539,193.5704,26706.0
2022-04-21 14:20:00,205.65,205.91,205.48,205.54,28603.0,193.5892,193.834,193.4292,193.4857,28603.0
2022-04-21 14:30:00,205.48,206.12,205.24,205.57,26587.0,193.4292,194.0317,193.2033,193.5139,26587.0
2022-04-21 14:40:00,205.63,205.68,204.83,204.89,22789.0,193.5704,193.6175,192.8173,192.8738,22789.0
2022-04-21 14:50:00,204.95,205.01,204.78,204.93,28047.0,192.9303,192.9868,192.7703,192.9115,28047.0
2022-04-21 15:00:00,204.87,204.93,204.47,204.54,26275.0,192.855,192.9115,192.4784,192.5443,26275.0
2022-04-21 15:10:00,204.53,204.81,204.48,204.7,29238.0,192.5349,192.7985,192.4879,192.695,29238.0
2022-04-21 15:20:00,204.71,205.49,204.63,205.46,42611.0,192.7044,193.4386,192.6291,193.4104,42611.0
2022-04-21 15:30:00,205.45,205.58,204.68,204.91,40927.0,193.401,193.5233,192.6761,192.8926,40927.0
2022-04-21 15:40:00,204.9,205.19,204.4,204.43,51908.0,192.8832,193.1562,192.4125,192.4408,51908.0
2022-04-21 15:50:00,204.41,205.17,204.28,204.98,202736.0,192.422,193.1374,192.2996,192.9585,202736.0
2022-04-22 09:30:00,204.12,204.31,202.12,202.4,118268.0,192.149,192.3278,190.2663,190.5298,118268.0
2022-04-22 09:40:00,202.41,202.54,200.87,200.91,75135.0,190.5393,190.6616,189.0896,189.1272,75135.0
2022-04-22 09:50:00,200.97,201.0,199.96,200.44,98182.0,189.1837,189.2119,188.2329,188.6848,98182.0
2022-04-22 10:00:00,200.52,201.8,199.97,200.69,96359.0,188.7601,189.965,188.2424,188.9201,96359.0
2022-04-22 10:10:00,200.6,201.06,200.34,200.87,36946.0,188.8354,189.2684,188.5907,189.0896,36946.0
2022-04-22 10:20:00,200.9,201.61,200.59,201.32,27485.0,189.1178,189.7862,188.826,189.5132,27485.0
2022-04-22 10:30:00,201.43,201.68,201.14,201.61,21949.0,189.6167,189.8521,189.3437,189.7862,21949.0
2022-04-22 10:40:00,201.53,201.76,201.27,201.27,29228.0,189.7109,189.9274,189.4661,189.4661,29228.0
2022-04-22 10:50:00,201.19,201.19,200.71,200.75,31607.0,189.3908,189.3908,188.939,188.9766,31607.0
2022-04-22 11:00:00,200.75,201.5,200.59,201.46,34535.0,188.9766,189.6826,188.826,189.645,34535.0
2022-04-22 11:10:00,201.42,201.76,200.9,200.97,35293.0,189.6073,189.9274,189.1178,189.1837,35293.0
2022-04-22 11:20:00,200.99,201.27,200.75,200.96,34393.0,189.2025,189.4661,188.9766,189.1743,34393.0
2022-04-22 11:30:00,200.87,201.05,200.65,200.66,18984.0,189.0896,189.259,188.8825,188.8919,18984.0
2022-04-22 11:40:00,200.67,200.74,200.3,200.3,26292.0,188.9013,188.9672,188.553,188.553,26292.0
2022-04-22 11:50:00,200.28,200.28,199.93,199.93,29533.0,188.5342,188.5342,188.2047,188.2047,29533.0
2022-04-22 12:00:00,199.91,199.91,198.97,199.53,64527.0,188.1859,188.1859,187.301,187.8282,64527.0
2022-04-22 12:10:00,199.55,199.82,199.31,199.75,24000.0,187.847,188.1011,187.6211,188.0353,24000.0
2022-04-22 12:20:00,199.78,200.03,199.7,199.93,22516.0,188.0635,188.2988,187.9882,188.2047,22516.0
2022-04-22 12:30:00,199.93,200.27,199.66,199.96,28914.0,188.2047,188.5248,187.9505,188.2329,28914.0
2022-04-22 12:40:00,200.0,200.5,199.96,200.41,20233.0,188.2706,188.7413,188.2329,188.6565,20233.0
2022-04-22 12:50:00,200.46,200.47,199.78,199.87,14185.0,188.7036,188.713,188.0635,188.1482,14185.0
2022-04-22 13:00:00,199.95,199.99,199.5,199.93,35125.0,188.2235,188.2612,187.7999,188.2047,35125.0
2022-04-22 13:10:00,199.83,199.98,199.55,199.56,28908.0,188.1106,188.2518,187.847,187.8564,28908.0
2022-04-22 13:20:00,199.51,199.73,199.05,199.62,25104.0,187.8093,188.0164,187.3763,187.9129,25104.0
2022-04-22 13:30:00,199.62,199.69,199.21,199.4,15536.0,187.9129,187.9788,187.5269,187.7058,15536.0
2022-04-22 13:40:00,199.35,199.81,199.29,199.39,20254.0,187.6587,188.0917,187.6022,187.6964,20254.0
2022-04-22 13:50:00,199.31,199.31,198.71,198.75,28407.0,187.6211,187.6211,187.0562,187.0939,28407.0
2022-04-22 14:00:00,198.73,198.76,198.41,198.48,39418.0,187.0751,187.1033,186.7738,186.8397,39418.0
2022-04-22 14:10:00,198.44,198.57,198.27,198.55,46144.0,186.8021,186.9245,186.6421,186.9056,46144.0
2022-04-22 14:20:00,198.5,198.72,198.11,198.15,39516.0,186.8586,187.0657,186.4914,186.5291,39516.0
2022-04-22 14:30:00,198.08,198.09,197.09,197.12,71385.0,186.4632,186.4726,185.5313,185.5595,71385.0
2022-04-22 14:40:00,197.17,197.44,197.03,197.03,41662.0,185.6066,185.8607,185.4748,185.4748,41662.0
2022-04-22 14:50:00,197.1,197.1,196.31,196.68,80732.0,185.5407,185.5407,184.797,185.1453,80732.0
2022-04-22 15:00:00,196.7,196.77,196.14,196.38,50174.0,185.1641,185.23,184.637,184.8629,50174.0
2022-04-22 15:10:00,196.32,198.01,196.1,197.94,80035.0,184.8064,186.3973,184.5993,186.3314,80035.0
2022-04-22 15:20:00,197.87,198.09,197.55,197.93,41438.0,186.2655,186.4726,185.9643,186.322,41438.0
2022-04-22 15:30:00,197.89,199.03,197.88,198.7,65049.0,186.2843,187.3575,186.2749,187.0468,65049.0
2022-04-22 15:40:00,198.63,198.85,197.76,197.77,62191.0,186.9809,187.188,186.162,186.1714,62191.0
2022-04-22 15:50:00,197.79,197.87,196.96,197.1,360035.0,186.1902,186.2655,185.4089,185.5407,360035.0
2022-04-25 09:30:00,197.05,198.48,195.52,197.5,215930.0,185.4936,186.8397,184.0533,185.9172,215930.0
2022-04-25 09:40:00,197.23,197.44,194.67,195.34,156007.0,185.663,185.8607,183.2532,183.8839,156007.0
2022-04-25 09:50:00,195.28,196.99,194.86,194.9,106385.0,183.8274,185.4371,183.432,183.4697,106385.0
2022-04-25 10:00:00,194.89,195.79,194.78,195.24,49208.0,183.4603,184.3075,183.3567,183.7898,49208.0
2022-04-25 10:10:00,195.32,195.93,195.17,195.77,69466.0,183.8651,184.4393,183.7239,184.2887,69466.0
2022-04-25 10:20:00,195.76,196.42,195.31,195.4,30198.0,184.2793,184.9005,183.8556,183.9404,30198.0
2022-04-25 10:30:00,195.51,196.95,195.51,195.81,52334.0,184.0439,185.3995,184.0439,184.3263,52334.0
2022-04-25 10:40:00,195.82,197.01,195.52,197.01,26357.0,184.3357,185.4559,184.0533,185.4559,26357.0
2022-04-25 10:50:00,197.01,197.01,195.85,195.97,39707.0,185.4559,185.4559,184.364,184.4769,39707.0
2022-04-25 11:00:00,196.0,196.33,195.79,196.18,34743.0,184.5052,184.8158,184.3075,184.6746,34743.0
2022-04-25 11:10:00,196.15,196.5,195.73,196.03,30977.0,184.6464,184.9759,184.251,184.5334,30977.0
2022-04-25 11:20:00,196.01,196.62,195.95,196.06,21228.0,184.5146,185.0888,184.4581,184.5617,21228.0
2022-04-25 11:30:00,196.12,196.51,195.7,195.89,31108.0,184.6181,184.9853,184.2228,184.4016,31108.0
2022-04-25 11:40:00,195.96,195.99,195.65,195.86,19586.0,184.4675,184.4958,184.1757,184.3734,19586.0
2022-04-25 11:50:00,195.93,196.1,195.69,195.98,16297.0,184.4393,184.5993,184.2134,184.4864,16297.0
2022-04-25 12:00:00,195.94,196.91,195.7,196.73,36706.0,184.4487,185.3618,184.2228,185.1924,36706.0
2022-04-25 12:10:00,196.72,197.33,196.68,196.71,38393.0,185.183,185.7572,185.1453,185.1735,38393.0
2022-04-25 12:20:00,196.84,197.55,196.84,197.31,25605.0,185.2959,185.9643,185.2959,185.7384,25605.0
2022-04-25 12:30:00,197.31,198.23,197.25,198.02,41974.0,185.7384,186.6044,185.6819,186.4067,41974.0
2022-04-25 12:40:00,197.99,198.2,197.51,198.11,35673.0,186.3785,186.5762,185.9266,186.4914,35673.0
2022-04-25 12:50:00,198.15,198.16,197.36,197.58,24117.0,186.5291,186.5385,185.7854,185.9925,24117.0
2022-04-25 13:00:00,197.6,197.72,196.93,197.72,35681.0,186.0113,186.1243,185.3806,186.1243,35681.0
2022-04-25 13:10:00,197.78,198.13,197.62,197.72,27111.0,186.1808,186.5103,186.0302,186.1243,27111.0
2022-04-25 13:20:00,197.7,197.76,197.21,197.55,24676.0,186.1055,186.162,185.6442,185.9643,24676.0
2022-04-25 13:30:00,197.52,198.0,197.31,197.41,39724.0,185.936,186.3879,185.7384,185.8325,39724.0
2022-04-25 13:40:00,197.46,197.87,197.43,197.69,31547.0,185.8796,186.2655,185.8513,186.0961,31547.0
2022-04-25 13:50:00,197.69,197.79,197.2,197.38,25602.0,186.0961,186.1902,185.6348,185.8042,25602.0
2022-04-25 14:00:00,197.4,197.83,196.98,197.68,30076.0,185.8231,186.2279,185.4277,186.0867,30076.0
2022-04-25 14:10:00,197.74,198.82,197.4,198.37,33806.0,186.1431,187.1598,185.8231,186.7362,33806.0
2022-04-25 14:20:00,198.37,198.92,198.25,198.89,32554.0,186.7362,187.2539,186.6232,187.2257,32554.0
2022-04-25 14:30:00,199.0,199.03,198.67,198.74,29944.0,187.3292,187.3575,187.0186,187.0845,29944.0
2022-04-25 14:40:00,198.72,199.21,198.52,199.06,22465.0,187.0657,187.5269,186.8774,187.3857,22465.0
2022-04-25 14:50:00,199.05,199.4,198.93,199.0,39111.0,187.3763,187.7058,187.2633,187.3292,39111.0
2022-04-25 15:00:00,198.97,199.09,198.43,198.81,29745.0,187.301,187.414,186.7927,187.1504,29745.0
2022-04-25 15:10:00,198.81,199.8,198.81,199.72,59365.0,187.1504,188.0823,187.1504,188.007,59365.0
2022-04-25 15:20:00,199.74,200.2,199.46,200.04,73622.0,188.0258,188.4589,187.7623,188.3082,73622.0
2022-04-25 15:30:00,200.04,200.55,199.91,200.5,59567.0,188.3082,188.7883,188.1859,188.7413,59567.0
2022-04-25 15:40:00,200.53,200.74,200.02,200.19,103153.0,188.7695,188.9672,188.2894,188.4494,103153.0
2022-04-25 15:50:00,200.16,200.5,199.97,200.5,160257.0,188.4212,188.7413,188.2424,188.7413,160257.0
2022-04-26 09:30:00,198.91,203.0,198.24,202.45,167310.0,187.2445,191.0947,186.6138,190.5769,167310.0
2022-04-26 09:40:00,202.45,202.93,200.86,201.95,130187.0,190.5769,191.0288,189.0802,190.1062,130187.0
2022-04-26 09:50:00,201.9,202.91,201.73,202.78,58931.0,190.0592,191.0099,189.8991,190.8876,58931.0
2022-04-26 10:00:00,202.85,204.17,202.7,204.1,72031.0,190.9534,192.196,190.8122,192.1301,72031.0
2022-04-26 10:10:00,204.1,204.37,202.81,202.84,78367.0,192.1301,192.3843,190.9158,190.944,78367.0
2022-04-26 10:20:00,202.8,203.13,201.56,202.36,104291.0,190.9064,191.217,189.7391,190.4922,104291.0
2022-04-26 10:30:00,202.33,202.33,201.72,202.12,56608.0,190.4639,190.4639,189.8897,190.2663,56608.0
2022-04-26 10:40:00,202.09,202.21,201.06,201.83,45930.0,190.238,190.351,189.2684,189.9933,45930.0
2022-04-26 10:50:00,201.85,201.87,200.71,201.24,41358.0,190.0121,190.0309,188.939,189.4379,41358.0
2022-04-26 11:00:00,201.2,201.2,199.96,200.01,31888.0,189.4002,189.4002,188.2329,188.28,31888.0
2022-04-26 11:10:00,200.04,200.09,199.61,199.73,63215.0,188.3082,188.3553,187.9035,188.0164,63215.0
2022-04-26 11:20:00,199.79,200.48,199.58,200.35,36703.0,188.0729,188.7224,187.8752,188.6001,36703.0
2022-04-26 11:30:00,200.35,200.44,199.77,200.33,26026.0,188.6001,188.6848,188.0541,188.5812,26026.0
2022-04-26 11:40:00,200.28,200.71,199.66,200.66,32599.0,188.5342,188.939,187.9505,188.8919,32599.0
2022-04-26 11:50:00,200.64,200.83,200.05,200.19,25444.0,188.8731,189.0519,188.3177,188.4494,25444.0
2022-04-26 12:00:00,200.21,200.52,199.98,200.4,30202.0,188.4683,188.7601,188.2518,188.6471,30202.0
2022-04-26 12:10:00,200.43,201.18,200.16,201.02,38212.0,188.6754,189.3814,188.4212,189.2308,38212.0
2022-04-26 12:20:00,201.04,201.99,201.02,201.76,33638.0,189.2496,190.1439,189.2308,189.9274,33638.0
2022-04-26 12:30:00,201.73,201.84,201.35,201.37,26846.0,189.8991,190.0027,189.5414,189.5602,26846.0
2022-04-26 12:40:00,201.42,201.69,201.15,201.24,18894.0,189.6073,189.8615,189.3531,189.4379,18894.0
2022-04-26 12:50:00,201.17,202.45,201.17,202.42,29093.0,189.372,190.5769,189.372,190.5487,29093.0
2022-04-26 13:00:00,202.5,202.53,201.4,201.63,24408.0,190.624,190.6522,189.5885,189.805,24408.0
2022-04-26 13:10:00,201.62,201.83,201.36,201.45,19779.0,189.7956,189.9933,189.5508,189.6356,19779.0
2022-04-26 13:20:00,201.41,201.45,201.0,201.2,20649.0,189.5979,189.6356,189.2119,189.4002,20649.0
2022-04-26 13:30:00,201.17,201.4,200.91,201.18,21830.0,189.372,189.5885,189.1272,189.3814,21830.0
2022-04-26 13:40:00,201.18,201.66,201.04,201.31,22282.0,189.3814,189.8332,189.2496,189.5038,22282.0
2022-04-26 13:50:00,201.3,201.31,200.94,201.01,22782.0,189.4944,189.5038,189.1555,189.2214,22782.0
2022-04-26 14:00:00,201.06,201.16,200.73,200.76,25085.0,189.2684,189.3626,188.9578,188.986,25085.0
2022-04-26 14:10:00,200.75,201.52,200.75,201.18,23303.0,188.9766,189.7014,188.9766,189.3814,23303.0
2022-04-26 14:20:00,201.18,201.9,201.18,201.69,20760.0,189.3814,190.0592,189.3814,189.8615,20760.0
2022-04-26 14:30:00,201.73,201.85,201.33,201.47,23502.0,189.8991,190.0121,189.5226,189.6544,23502.0
2022-04-26 14:40:00,201.36,201.43,200.93,201.03,30028.0,189.5508,189.6167,189.1461,189.2402,30028.0
2022-04-26 14:50:00,201.03,201.83,201.03,201.73,17400.0,189.2402,189.9933,189.2402,189.8991,17400.0
2022-04-26 15:00:00,201.73,201.9,201.31,201.4,21798.0,189.8991,190.0592,189.5038,189.5885,21798.0
2022-04-26 15:10:00,201.4,201.54,200.55,200.57,27365.0,189.5885,189.7203,188.7883,188.8072,27365.0
2022-04-26 15:20:00,200.61,201.06,200.58,200.81,29074.0,188.8448,189.2684,188.8166,189.0331,29074.0
2022-04-26 15:30:00,200.79,200.88,199.93,200.5,44765.0,189.0143,189.099,188.2047,188.7413,44765.0
2022-04-26 15:40:00,200.47,200.79,200.08,200.08,66218.0,188.713,189.0143,188.3459,188.3459,66218.0
2022-04-26 15:50:00,200.01,200.45,199.53,199.53,111576.0,188.28,188.6942,187.8282,187.8282,111576.0
2022-04-27 09:30:00,199.25,202.55,199.05,201.55,93923.0,187.5646,190.671,187.3763,189.7297,93923.0
2022-04-27 09:40:00,201.65,203.4,201.5,202.54,36297.0,189.8238,191.4712,189.6826,190.6616,36297.0
2022-04-27 09:50:00,202.54,202.72,201.59,201.97,34623.0,190.6616,190.8311,189.7673,190.1251,34623.0
2022-04-27 10:00:00,202.06,202.27,200.69,201.21,94009.0,190.2098,190.4075,188.9201,189.4096,94009.0
2022-04-27 10:10:00,201.2,201.32,199.74,200.4,71469.0,189.4002,189.5132,188.0258,188.6471,71469.0
2022-04-27 10:20:00,200.38,200.49,199.62,199.62,39268.0,188.6283,188.7319,187.9129,187.9129,39268.0
2022-04-27 10:30:00,199.55,199.99,198.97,199.84,52778.0,187.847,188.2612,187.301,188.12,52778.0
2022-04-27 10:40:00,199.87,200.6,199.6,200.5,27538.0,188.1482,188.8354,187.8941,188.7413,27538.0
2022-04-27 10:50:00,200.5,200.86,199.95,200.79,34139.0,188.7413,189.0802,188.2235,189.0143,34139.0
2022-04-27 11:00:00,200.83,201.5,200.58,201.07,44573.0,189.0519,189.6826,188.8166,189.2778,44573.0
2022-04-27 11:10:00,201.04,201.8,200.64,201.32,30714.0,189.2496,189.965,188.8731,189.5132,30714.0
2022-04-27 11:20:00,201.4,201.7,200.84,201.56,28500.0,189.5885,189.8709,189.0613,189.7391,28500.0
2022-04-27 11:30:00,201.61,202.13,201.49,202.02,26264.0,189.7862,190.2757,189.6732,190.1721,26264.0
2022-04-27 11:40:00,202.02,202.18,201.61,201.86,28062.0,190.1721,190.3227,189.7862,190.0215,28062.0
2022-04-27 11:50:00,201.93,201.98,201.25,201.98,39246.0,190.0874,190.1345,189.4473,190.1345,39246.0
2022-04-27 12:00:00,201.99,202.22,201.29,202.18,27067.0,190.1439,190.3604,189.4849,190.3227,27067.0
2022-04-27 12:10:00,202.21,202.21,201.68,201.91,23805.0,190.351,190.351,189.8521,190.0686,23805.0
2022-04-27 12:20:00,202.01,203.11,201.88,203.08,46342.0,190.1627,191.1982,190.0403,191.17,46342.0
2022-04-27 12:30:00,203.14,203.24,202.46,202.8,32498.0,191.2264,191.3206,190.5863,190.9064,32498.0
2022-04-27 12:40:00,202.84,203.46,202.64,203.05,26399.0,190.944,191.5277,190.7558,191.1417,26399.0
2022-04-27 12:50:00,203.01,203.41,202.82,203.37,20298.0,191.1041,191.4806,190.9252,191.443,20298.0
2022-04-27 13:00:00,203.37,203.38,202.31,202.31,24729.0,191.443,191.4524,190.4451,190.4451,24729.0
2022-04-27 13:10:00,202.38,202.51,202.0,202.44,26014.0,190.511,190.6334,190.1533,190.5675,26014.0
2022-04-27 13:20:00,202.44,202.64,201.71,202.49,25244.0,190.5675,190.7558,189.8803,190.6146,25244.0
2022-04-27 13:30:00,202.53,202.67,202.06,202.14,24786.0,190.6522,190.784,190.2098,190.2851,24786.0
2022-04-27 13:40:00,202.16,202.86,202.01,202.76,45889.0,190.3039,190.9629,190.1627,190.8687,45889.0
2022-04-27 13:50:00,202.86,203.07,202.59,202.89,21383.0,190.9629,191.1605,190.7087,190.9911,21383.0
2022-04-27 14:00:00,202.86,202.89,202.34,202.44,20579.0,190.9629,190.9911,190.4734,190.5675,20579.0
2022-04-27 14:10:00,202.35,202.58,201.69,201.79,27115.0,190.4828,190.6993,189.8615,189.9556,27115.0
2022-04-27 14:20:00,201.79,202.16,201.39,201.5,27414.0,189.9556,190.3039,189.5791,189.6826,27414.0
2022-04-27 14:30:00,201.41,201.89,200.95,201.38,23786.0,189.5979,190.0497,189.1649,189.5697,23786.0
2022-04-27 14:40:00,201.46,201.85,201.3,201.38,32015.0,189.645,190.0121,189.4944,189.5697,32015.0
2022-04-27 14:50:00,201.46,201.53,200.29,200.48,32584.0,189.645,189.7109,188.5436,188.7224,32584.0
2022-04-27 15:00:00,200.44,200.58,199.85,199.93,29611.0,188.6848,188.8166,188.1294,188.2047,29611.0
2022-04-27 15:10:00,199.92,200.23,199.45,199.54,42380.0,188.1953,188.4871,187.7528,187.8376,42380.0
2022-04-27 15:20:00,199.54,199.85,199.22,199.76,36987.0,187.8376,188.1294,187.5363,188.0447,36987.0
2022-04-27 15:30:00,199.73,199.94,199.07,199.19,55759.0,188.0164,188.2141,187.3951,187.5081,55759.0
2022-04-27 15:40:00,199.26,200.2,199.23,199.48,74584.0,187.574,188.4589,187.5458,187.7811,74584.0
2022-04-27 15:50:00,199.47,200.06,199.05,199.55,178615.0,187.7717,188.3271,187.3763,187.847,178615.0
2022-04-28 09:30:00,201.62,201.95,200.03,200.45,92925.0,189.7956,190.1062,188.2988,188.6942,92925.0
2022-04-28 09:40:00,200.41,201.24,200.32,200.45,42669.0,188.6565,189.4379,188.5718,188.6942,42669.0
2022-04-28 09:50:00,200.47,201.38,200.23,201.13,37484.0,188.713,189.5697,188.4871,189.3343,37484.0
2022-04-28 10:00:00,201.17,201.18,200.2,200.71,28363.0,189.372,189.3814,188.4589,188.939,28363.0
2022-04-28 10:10:00,200.71,201.63,200.63,201.63,32357.0,188.939,189.805,188.8636,189.805,32357.0
2022-04-28 10:20:00,201.64,201.65,200.5,200.53,42565.0,189.8144,189.8238,188.7413,188.7695,42565.0
2022-04-28 10:30:00,200.56,201.31,200.12,201.31,46561.0,188.7978,189.5038,188.3836,189.5038,46561.0
2022-04-28 10:40:00,201.24,201.25,200.46,200.79,24086.0,189.4379,189.4473,188.7036,189.0143,24086.0
2022-04-28 10:50:00,200.73,202.35,200.38,202.34,30659.0,188.9578,190.4828,188.6283,190.4734,30659.0
2022-04-28 11:00:00,202.3,203.3,201.95,203.09,45580.0,190.4357,191.3771,190.1062,191.1794,45580.0
2022-04-28 11:10:00,203.09,203.67,202.68,203.65,45140.0,191.1794,191.7254,190.7934,191.7065,45140.0
2022-04-28 11:20:00,203.66,204.0,203.5,203.61,34501.0,191.7159,192.036,191.5653,191.6689,34501.0
2022-04-28 11:30:00,203.59,204.24,203.44,203.6,32573.0,191.65,192.2619,191.5088,191.6595,32573.0
2022-04-28 11:40:00,203.59,203.81,203.0,203.33,24190.0,191.65,191.8571,191.0947,191.4053,24190.0
2022-04-28 11:50:00,203.33,203.94,203.24,203.81,49137.0,191.4053,191.9795,191.3206,191.8571,49137.0
2022-04-28 12:00:00,203.74,204.08,203.49,203.74,35131.0,191.7913,192.1113,191.5559,191.7913,35131.0
2022-04-28 12:10:00,203.78,204.38,203.63,204.35,35387.0,191.8289,192.3937,191.6877,192.3655,35387.0
2022-04-28 12:20:00,204.29,204.99,204.23,204.92,30906.0,192.309,192.9679,192.2525,192.902,30906.0
2022-04-28 12:30:00,204.99,205.73,204.97,205.72,25680.0,192.9679,193.6645,192.9491,193.6551,25680.0
2022-04-28 12:40:00,205.72,206.11,205.61,205.7,24354.0,193.6551,194.0223,193.5516,193.6363,24354.0
2022-04-28 12:50:00,205.78,206.09,205.36,206.05,24060.0,193.7116,194.0034,193.3162,193.9658,24060.0
2022-04-28 13:00:00,206.05,206.55,205.75,206.31,21454.0,193.9658,194.4365,193.6834,194.2105,21454.0
2022-04-28 13:10:00,206.31,206.93,206.28,206.87,25861.0,194.2105,194.7942,194.1823,194.7377,25861.0
2022-04-28 13:20:00,206.87,206.87,206.33,206.55,24644.0,194.7377,194.7377,194.2294,194.4365,24644.0
2022-04-28 13:30:00,206.63,206.63,205.88,206.35,24368.0,194.5118,194.5118,193.8057,194.2482,24368.0
2022-04-28 13:40:00,206.42,206.52,205.65,206.14,39275.0,194.3141,194.4082,193.5892,194.0505,39275.0
2022-04-28 13:50:00,206.09,206.24,205.64,205.89,28787.0,194.0034,194.1446,193.5798,193.8152,28787.0
2022-04-28 14:00:00,205.89,206.07,205.59,205.68,26346.0,193.8152,193.9846,193.5328,193.6175,26346.0
2022-04-28 14:10:00,205.73,205.86,205.41,205.81,19199.0,193.6645,193.7869,193.3633,193.7399,19199.0
2022-04-28 14:20:00,205.82,206.16,205.59,205.85,25955.0,193.7493,194.0693,193.5328,193.7775,25955.0
2022-04-28 14:30:00,205.85,206.17,205.79,205.99,18611.0,193.7775,194.0787,193.721,193.9093,18611.0
2022-04-28 14:40:00,205.96,206.71,205.96,206.71,28008.0,193.8811,194.5871,193.8811,194.5871,28008.0
2022-04-28 14:50:00,206.77,207.15,206.75,206.79,45076.0,194.6436,195.0013,194.6247,194.6624,45076.0
2022-04-28 15:00:00,206.79,206.8,206.41,206.42,32160.0,194.6624,194.6718,194.3047,194.3141,32160.0
2022-04-28 15:10:00,206.48,206.49,206.02,206.34,41802.0,194.3706,194.38,193.9375,194.2388,41802.0
2022-04-28 15:20:00,206.35,206.47,206.12,206.25,46093.0,194.2482,194.3611,194.0317,194.154,46093.0
2022-04-28 15:30:00,206.27,206.36,205.48,205.75,50489.0,194.1729,194.2576,193.4292,193.6834,50489.0
2022-04-28 15:40:00,205.72,205.97,205.02,205.21,67801.0,193.6551,193.8905,192.9962,193.175,67801.0
2022-04-28 15:50:00,205.26,205.28,204.54,205.28,157738.0,193.2221,193.2409,192.5443,193.2409,157738.0
2022-04-29 09:30:00,203.49,205.18,202.74,204.79,50255.0,191.5559,193.1468,190.8499,192.7797,50255.0
2022-04-29 09:40:00,204.46,204.52,203.67,204.4,20571.0,192.469,192.5255,191.7254,192.4125,20571.0
2022-04-29 09:50:00,204.35,204.71,203.48,204.09,48023.0,192.3655,192.7044,191.5465,192.1207,48023.0
2022-04-29 10:00:00,204.16,204.28,203.47,203.76,48408.0,192.1866,192.2996,191.5371,191.8101,48408.0
2022-04-29 10:10:00,203.79,204.14,202.58,202.72,58967.0,191.8383,192.1678,190.6993,190.8311,58967.0
2022-04-29 10:20:00,202.75,202.78,201.61,201.64,34797.0,190.8593,190.8876,189.7862,189.8144,34797.0
2022-04-29 10:30:00,201.6,201.65,200.85,201.2,53325.0,189.7768,189.8238,189.0707,189.4002,53325.0
2022-04-29 10:40:00,201.13,201.34,200.75,201.18,35269.0,189.3343,189.532,188.9766,189.3814,35269.0
2022-04-29 10:50:00,201.32,201.78,201.16,201.77,27850.0,189.5132,189.9462,189.3626,189.9368,27850.0
2022-04-29 11:00:00,201.7,202.09,201.4,201.5,35040.0,189.8709,190.238,189.5885,189.6826,35040.0
2022-04-29 11:10:00,201.5,201.7,200.92,201.7,42663.0,189.6826,189.8709,189.1366,189.8709,42663.0
2022-04-29 11:20:00,201.71,201.86,201.35,201.86,44496.0,189.8803,190.0215,189.5414,190.0215,44496.0
2022-04-29 11:30:00,201.86,202.48,201.81,202.05,23481.0,190.0215,190.6051,189.9744,190.2004,23481.0
2022-04-29 11:40:00,202.05,202.56,201.92,202.39,63346.0,190.2004,190.6805,190.078,190.5204,63346.0
2022-04-29 11:50:00,202.39,202.4,201.75,201.75,28448.0,190.5204,190.5298,189.918,189.918,28448.0
2022-04-29 12:00:00,201.8,201.8,200.79,200.97,13487.0,189.965,189.965,189.0143,189.1837,13487.0
2022-04-29 12:10:00,200.87,200.87,200.43,200.58,20271.0,189.0896,189.0896,188.6754,188.8166,20271.0
2022-04-29 12:20:00,200.62,200.69,200.06,200.18,36026.0,188.8542,188.9201,188.3271,188.44,36026.0
2022-04-29 12:30:00,200.25,200.58,199.86,200.49,36271.0,188.5059,188.8166,188.1388,188.7319,36271.0
2022-04-29 12:40:00,200.49,200.73,200.4,200.69,9860.0,188.7319,188.9578,188.6471,188.9201,9860.0
2022-04-29 12:50:00,200.67,200.69,200.0,200.25,22156.0,188.9013,188.9201,188.2706,188.5059,22156.0
2022-04-29 13:00:00,200.25,200.5,199.96,200.1,14576.0,188.5059,188.7413,188.2329,188.3647,14576.0
2022-04-29 13:10:00,200.06,200.68,200.06,200.65,11861.0,188.3271,188.9107,188.3271,188.8825,11861.0
2022-04-29 13:20:00,200.6,201.12,200.5,200.9,14024.0,188.8354,189.3249,188.7413,189.1178,14024.0
2022-04-29 13:30:00,200.9,201.28,200.8,201.15,12697.0,189.1178,189.4755,189.0237,189.3531,12697.0
2022-04-29 13:40:00,201.09,201.11,200.71,200.98,27565.0,189.2967,189.3155,188.939,189.1931,27565.0
2022-04-29 13:50:00,201.03,201.19,200.38,200.5,19112.0,189.2402,189.3908,188.6283,188.7413,19112.0
2022-04-29 14:00:00,200.44,200.44,199.82,199.82,27393.0,188.6848,188.6848,188.1011,188.1011,27393.0
2022-04-29 14:10:00,199.82,200.46,199.78,199.96,20679.0,188.1011,188.7036,188.0635,188.2329,20679.0
2022-04-29 14:20:00,200.01,200.01,199.47,199.85,19742.0,188.28,188.28,187.7717,188.1294,19742.0
2022-04-29 14:30:00,199.79,199.84,199.11,199.11,20016.0,188.0729,188.12,187.4328,187.4328,20016.0
2022-04-29 14:40:00,199.1,199.26,199.02,199.08,24190.0,187.4234,187.574,187.3481,187.4045,24190.0
2022-04-29 14:50:00,199.1,199.2,198.73,199.11,23906.0,187.4234,187.5175,187.0751,187.4328,23906.0
2022-04-29 15:00:00,199.11,199.11,198.56,198.56,38989.0,187.4328,187.4328,186.915,186.915,38989.0
2022-04-29 15:10:00,198.62,198.92,198.41,198.78,27897.0,186.9715,187.2539,186.7738,187.1221,27897.0
2022-04-29 15:20:00,198.84,198.89,198.49,198.58,33753.0,187.1786,187.2257,186.8491,186.9339,33753.0
2022-04-29 15:30:00,198.53,199.12,198.39,198.96,49025.0,186.8868,187.4422,186.755,187.2916,49025.0
2022-04-29 15:40:00,199.06,199.4,198.1,198.1,127532.0,187.3857,187.7058,186.482,186.482,127532.0
2022-04-29 15:50:00,198.08,198.11,197.08,197.64,341692.0,186.4632,186.4914,185.5218,186.049,341692.0
2022-05-02 09:30:00,198.12,200.43,198.12,199.22,124892.0,186.5008,188.6754,186.5008,187.5363,124892.0
2022-05-02 09:40:00,199.33,200.49,198.48,199.26,76210.0,187.6399,188.7319,186.8397,187.574,76210.0
2022-05-02 09:50:00,199.2,200.96,199.0,200.44,59691.0,187.5175,189.1743,187.3292,188.6848,59691.0
2022-05-02 10:00:00,200.52,201.48,200.18,200.67,80978.0,188.7601,189.6638,188.44,188.9013,80978.0
2022-05-02 10:10:00,200.62,202.42,200.37,202.41,77114.0,188.8542,190.5487,188.6189,190.5393,77114.0
2022-05-02 10:20:00,202.35,204.65,202.03,203.18,97092.0,190.4828,192.6479,190.1815,191.2641,97092.0
2022-05-02 10:30:00,203.33,203.77,202.67,203.6,84345.0,191.4053,191.8195,190.784,191.6595,84345.0
2022-05-02 10:40:00,203.62,204.58,203.13,204.01,91858.0,191.6783,192.582,191.217,192.0454,91858.0
2022-05-02 10:50:00,204.02,204.02,202.6,202.66,92029.0,192.0548,192.0548,190.7181,190.7746,92029.0
2022-05-02 11:00:00,202.71,202.82,201.39,201.49,52723.0,190.8217,190.9252,189.5791,189.6732,52723.0
2022-05-02 11:10:00,201.54,201.93,200.8,201.32,33613.0,189.7203,190.0874,189.0237,189.5132,33613.0
2022-05-02 11:20:00,201.27,201.27,200.17,200.26,42148.0,189.4661,189.4661,188.4306,188.5153,42148.0
2022-05-02 11:30:00,200.3,201.0,199.79,200.31,32986.0,188.553,189.2119,188.0729,188.5624,32986.0
2022-05-02 11:40:00,200.28,201.06,200.18,200.84,19195.0,188.5342,189.2684,188.44,189.0613,19195.0
2022-05-02 11:50:00,200.77,201.6,200.77,201.6,27923.0,188.9954,189.7768,188.9954,189.7768,27923.0
2022-05-02 12:00:00,201.55,201.73,200.38,200.62,20157.0,189.7297,189.8991,188.6283,188.8542,20157.0
2022-05-02 12:10:00,200.62,201.24,200.33,201.24,21531.0,188.8542,189.4379,188.5812,189.4379,21531.0
2022-05-02 12:20:00,201.35,201.69,200.66,201.02,27413.0,189.5414,189.8615,188.8919,189.2308,27413.0
2022-05-02 12:30:00,201.08,201.43,200.81,200.81,16291.0,189.2873,189.6167,189.0331,189.0331,16291.0
2022-05-02 12:40:00,200.88,201.03,200.22,200.22,25804.0,189.099,189.2402,188.4777,188.4777,25804.0
2022-05-02 12:50:00,200.28,200.37,199.57,199.67,23277.0,188.5342,188.6189,187.8658,187.9599,23277.0
2022-05-02 13:00:00,199.71,200.01,199.21,199.91,32045.0,187.9976,188.28,187.5269,188.1859,32045.0
2022-05-02 13:10:00,199.81,200.5,199.74,200.34,22437.0,188.0917,188.7413,188.0258,188.5907,22437.0
2022-05-02 13:20:00,200.33,200.75,200.15,200.26,25190.0,188.5812,188.9766,188.4118,188.5153,25190.0
2022-05-02 13:30:00,200.26,200.66,199.75,199.9,23378.0,188.5153,188.8919,188.0353,188.1765,23378.0
2022-05-02 13:40:00,199.92,200.06,199.23,199.33,25771.0,188.1953,188.3271,187.5458,187.6399,25771.0
2022-05-02 13:50:00,199.33,199.63,198.98,199.59,28212.0,187.6399,187.9223,187.3104,187.8846,28212.0
2022-05-02 14:00:00,199.46,200.05,199.15,199.54,32078.0,187.7623,188.3177,187.4704,187.8376,32078.0
2022-05-02 14:10:00,199.51,199.56,198.62,198.69,21567.0,187.8093,187.8564,186.9715,187.0374,21567.0
2022-05-02 14:20:00,198.67,199.14,198.66,198.75,39404.0,187.0186,187.461,187.0092,187.0939,39404.0
2022-05-02 14:30:00,198.72,198.95,198.34,198.49,37514.0,187.0657,187.2822,186.7079,186.8491,37514.0
2022-05-02 14:40:00,198.52,198.64,197.72,198.64,29240.0,186.8774,186.9904,186.1243,186.9904,29240.0
2022-05-02 14:50:00,198.54,199.14,198.3,198.94,30857.0,186.8962,187.461,186.6703,187.2728,30857.0
2022-05-02 15:00:00,198.91,200.33,198.91,200.1,27770.0,187.2445,188.5812,187.2445,188.3647,27770.0
2022-05-02 15:10:00,200.13,201.14,200.11,201.09,38378.0,188.393,189.3437,188.3741,189.2967,38378.0
2022-05-02 15:20:00,201.15,201.98,201.09,201.74,37365.0,189.3531,190.1345,189.2967,189.9085,37365.0
2022-05-02 15:30:00,201.85,203.03,201.85,202.22,58763.0,190.0121,191.1229,190.0121,190.3604,58763.0
2022-05-02 15:40:00,202.25,202.68,201.82,202.64,83556.0,190.3886,190.7934,189.9839,190.7558,83556.0
2022-05-02 15:50:00,202.73,203.24,202.56,203.17,142172.0,190.8405,191.3206,190.6805,191.2547,142172.0
2022-05-03 09:30:00,202.47,203.17,201.33,201.33,86284.0,190.5957,191.2547,189.5226,189.5226,86284.0
2022-05-03 09:40:00,201.24,202.07,200.85,201.65,63008.0,189.4379,190.2192,189.0707,189.8238,63008.0
2022-05-03 09:50:00,201.63,202.55,201.48,201.81,38088.0,189.805,190.671,189.6638,189.9744,38088.0
2022-05-03 10:00:00,202.01,202.18,201.02,201.11,46613.0,190.1627,190.3227,189.2308,189.3155,46613.0
2022-05-03 10:10:00,201.01,202.6,200.9,202.49,36626.0,189.2214,190.7181,189.1178,190.6146,36626.0
2022-05-03 10:20:00,202.48,203.18,202.43,202.94,53614.0,190.6051,191.2641,190.5581,191.0382,53614.0
2022-05-03 10:30:00,203.13,203.39,202.44,202.52,41932.0,191.217,191.4618,190.5675,190.6428,41932.0
2022-05-03 10:40:00,202.52,202.52,201.44,201.75,29725.0,190.6428,190.6428,189.6261,189.918,29725.0
2022-05-03 10:50:00,201.67,202.64,201.55,202.34,51236.0,189.8427,190.7558,189.7297,190.4734,51236.0
2022-05-03 11:00:00,202.44,203.96,202.02,203.8,27682.0,190.5675,191.9984,190.1721,191.8477,27682.0
2022-05-03 11:10:00,203.71,204.22,203.36,203.79,36526.0,191.763,192.2431,191.4335,191.8383,36526.0
2022-05-03 11:20:00,203.99,204.6,203.95,204.14,26757.0,192.0266,192.6008,191.9889,192.1678,26757.0
2022-05-03 11:30:00,204.32,204.93,203.68,203.77,27654.0,192.3372,192.9115,191.7348,191.8195,27654.0
2022-05-03 11:40:00,203.71,204.0,203.28,203.28,24382.0,191.763,192.036,191.3582,191.3582,24382.0
2022-05-03 11:50:00,203.32,203.6,203.11,203.53,28474.0,191.3959,191.6595,191.1982,191.5936,28474.0
2022-05-03 12:00:00,203.55,204.05,202.98,203.19,27322.0,191.6124,192.0831,191.0758,191.2735,27322.0
2022-05-03 12:10:00,203.2,203.33,202.83,203.06,34127.0,191.2829,191.4053,190.9346,191.1511,34127.0
2022-05-03 12:20:00,203.06,203.4,202.8,202.84,30961.0,191.1511,191.4712,190.9064,190.944,30961.0
2022-05-03 12:30:00,202.76,203.2,202.54,203.0,21363.0,190.8687,191.2829,190.6616,191.0947,21363.0
2022-05-03 12:40:00,202.96,203.28,202.61,202.81,20114.0,191.057,191.3582,190.7275,190.9158,20114.0
2022-05-03 12:50:00,202.82,202.93,202.27,202.89,21508.0,190.9252,191.0288,190.4075,190.9911,21508.0
2022-05-03 13:00:00,202.98,203.35,202.83,203.25,24159.0,191.0758,191.4241,190.9346,191.33,24159.0
2022-05-03 13:10:00,203.27,203.47,203.09,203.16,23016.0,191.3488,191.5371,191.1794,191.2453,23016.0
2022-05-03 13:20:00,203.17,203.24,202.5,202.76,26281.0,191.2547,191.3206,190.624,190.8687,26281.0
2022-05-03 13:30:00,202.82,203.27,202.69,203.21,24194.0,190.9252,191.3488,190.8028,191.2923,24194.0
2022-05-03 13:40:00,203.18,203.21,202.67,202.69,30833.0,191.2641,191.2923,190.784,190.8028,30833.0
2022-05-03 13:50:00,202.69,202.87,202.45,202.76,36851.0,190.8028,190.9723,190.5769,190.8687,36851.0
2022-05-03 14:00:00,202.74,202.78,201.87,202.1,24864.0,190.8499,190.8876,190.0309,190.2474,24864.0
2022-05-03 14:10:00,202.04,202.09,201.1,201.11,21651.0,190.191,190.238,189.3061,189.3155,21651.0
2022-05-03 14:20:00,201.12,201.16,200.64,200.75,26281.0,189.3249,189.3626,188.8731,188.9766,26281.0
2022-05-03 14:30:00,200.85,201.5,200.72,200.72,38309.0,189.0707,189.6826,188.9484,188.9484,38309.0
2022-05-03 14:40:00,200.64,201.09,200.21,201.04,28761.0,188.8731,189.2967,188.4683,189.2496,28761.0
2022-05-03 14:50:00,201.02,201.82,200.9,201.7,51338.0,189.2308,189.9839,189.1178,189.8709,51338.0
2022-05-03 15:00:00,201.77,202.4,201.67,202.04,26933.0,189.9368,190.5298,189.8427,190.191,26933.0
2022-05-03 15:10:00,202.08,202.41,201.68,201.72,27375.0,190.2286,190.5393,189.8521,189.8897,27375.0
2022-05-03 15:20:00,201.78,202.11,201.43,201.72,29770.0,189.9462,190.2568,189.6167,189.8897,29770.0
2022-05-03 15:30:00,201.8,201.96,201.04,201.17,43692.0,189.965,190.1156,189.2496,189.372,43692.0
2022-05-03 15:40:00,201.13,201.62,200.73,201.43,88675.0,189.3343,189.7956,188.9578,189.6167,88675.0
2022-05-03 15:50:00,201.36,201.91,200.83,201.58,172914.0,189.5508,190.0686,189.0519,189.7579,172914.0
2022-05-04 09:30:00,200.73,202.5,200.73,202.5,101967.0,188.9578,190.624,188.9578,190.624,101967.0
2022-05-04 09:40:00,202.33,203.5,201.75,203.37,38925.0,190.4639,191.5653,189.918,191.443,38925.0
2022-05-04 09:50:00,203.34,203.6,202.93,203.27,31688.0,191.4147,191.6595,191.0288,191.3488,31688.0
2022-05-04 10:00:00,203.15,203.35,202.58,202.83,36502.0,191.2359,191.4241,190.6993,190.9346,36502.0
2022-05-04 10:10:00,203.05,203.3,202.75,202.78,35986.0,191.1417,191.3771,190.8593,190.8876,35986.0
2022-05-04 10:20:00,202.79,202.9,202.43,202.5,20890.0,190.897,191.0005,190.5581,190.624,20890.0
2022-05-04 10:30:00,202.49,202.54,201.52,202.54,30888.0,190.6146,190.6616,189.7014,190.6616,30888.0
2022-05-04 10:40:00,202.59,202.61,202.2,202.45,24622.0,190.7087,190.7275,190.3416,190.5769,24622.0
2022-05-04 10:50:00,202.38,202.66,201.96,202.39,22185.0,190.511,190.7746,190.1156,190.5204,22185.0
2022-05-04 11:00:00,202.44,202.62,202.02,202.24,23208.0,190.5675,190.7369,190.1721,190.3792,23208.0
2022-05-04 11:10:00,202.27,202.27,201.77,202.03,29383.0,190.4075,190.4075,189.9368,190.1815,29383.0
2022-05-04 11:20:00,202.08,202.08,201.57,201.87,24747.0,190.2286,190.2286,189.7485,190.0309,24747.0
2022-05-04 11:30:00,201.92,201.92,201.4,201.78,30077.0,190.078,190.078,189.5885,189.9462,30077.0
2022-05-04 11:40:00,201.74,201.87,201.4,201.87,22185.0,189.9085,190.0309,189.5885,190.0309,22185.0
2022-05-04 11:50:00,201.84,201.85,201.33,201.43,12012.0,190.0027,190.0121,189.5226,189.6167,12012.0
2022-05-04 12:00:00,201.4,201.57,201.3,201.51,27410.0,189.5885,189.7485,189.4944,189.692,27410.0
2022-05-04 12:10:00,201.49,201.65,201.21,201.4,25598.0,189.6732,189.8238,189.4096,189.5885,25598.0
2022-05-04 12:20:00,201.43,201.59,201.07,201.12,96096.0,189.6167,189.7673,189.2778,189.3249,96096.0
2022-05-04 12:30:00,201.21,201.32,200.3,200.45,57366.0,189.4096,189.5132,188.553,188.6942,57366.0
2022-05-04 12:40:00,200.46,200.79,200.05,200.56,152301.0,188.7036,189.0143,188.3177,188.7978,152301.0
2022-05-04 12:50:00,200.54,200.84,199.89,200.61,110639.0,188.7789,189.0613,188.167,188.8448,110639.0
2022-05-04 13:00:00,200.55,201.01,200.37,200.49,28809.0,188.7883,189.2214,188.6189,188.7319,28809.0
2022-05-04 13:10:00,200.43,200.43,199.83,200.03,37445.0,188.6754,188.6754,188.1106,188.2988,37445.0
2022-05-04 13:20:00,200.02,200.29,199.75,199.96,204494.0,188.2894,188.5436,188.0353,188.2329,204494.0
2022-05-04 13:30:00,200.03,200.1,199.63,199.98,31624.0,188.2988,188.3647,187.9223,188.2518,31624.0
2022-05-04 13:40:00,200.03,200.17,199.38,199.47,25517.0,188.2988,188.4306,187.687,187.7717,25517.0
2022-05-04 13:50:00,199.39,200.18,198.89,200.18,48421.0,187.6964,188.44,187.2257,188.44,48421.0
2022-05-04 14:00:00,200.65,201.09,199.11,199.8,41548.0,188.8825,189.2967,187.4328,188.0823,41548.0
2022-05-04 14:10:00,199.9,200.16,199.4,199.63,22044.0,188.1765,188.4212,187.7058,187.9223,22044.0
2022-05-04 14:20:00,199.63,200.47,199.15,200.08,86724.0,187.9223,188.713,187.4704,188.3459,86724.0
2022-05-04 14:30:00,200.08,200.18,198.25,199.32,155346.0,188.3459,188.44,186.6232,187.6305,155346.0
2022-05-04 14:40:00,199.27,202.5,199.25,201.99,63912.0,187.5834,190.624,187.5646,190.1439,63912.0
2022-05-04 14:50:00,202.08,203.75,201.79,203.66,71363.0,190.2286,191.8007,189.9556,191.7159,71363.0
2022-05-04 15:00:00,203.73,205.0,203.71,204.85,99949.0,191.7818,192.9774,191.763,192.8362,99949.0
2022-05-04 15:10:00,204.95,205.99,204.81,205.62,93706.0,192.9303,193.9093,192.7985,193.561,93706.0
2022-05-04 15:20:00,205.59,206.88,205.59,206.88,61352.0,193.5328,194.7471,193.5328,194.7471,61352.0
2022-05-04 15:30:00,206.75,207.46,206.73,207.25,86815.0,194.6247,195.2931,194.6059,195.0954,86815.0
2022-05-04 15:40:00,207.31,207.85,207.09,207.23,164078.0,195.1519,195.6602,194.9448,195.0766,164078.0
2022-05-04 15:50:00,207.26,207.96,206.6,207.16,338273.0,195.1048,195.7638,194.4835,195.0107,338273.0
2022-05-05 09:30:00,203.91,204.51,202.05,202.95,149954.0,191.9513,192.5161,190.2004,191.0476,149954.0
2022-05-05 09:40:00,202.95,204.61,201.71,202.16,77688.0,191.0476,192.6102,189.8803,190.3039,77688.0
2022-05-05 09:50:00,202.15,202.59,200.67,201.05,51782.0,190.2945,190.7087,188.9013,189.259,51782.0
2022-05-05 10:00:00,201.08,201.35,200.21,200.79,41868.0,189.2873,189.5414,188.4683,189.0143,41868.0
2022-05-05 10:10:00,200.7,201.01,200.25,200.47,49983.0,188.9295,189.2214,188.5059,188.713,49983.0
2022-05-05 10:20:00,200.46,200.58,199.63,199.63,47332.0,188.7036,188.8166,187.9223,187.9223,47332.0
2022-05-05 10:30:00,199.54,199.88,198.95,198.95,35050.0,187.8376,188.1576,187.2822,187.2822,35050.0
2022-05-05 10:40:00,198.95,199.12,196.93,196.95,71569.0,187.2822,187.4422,185.3806,185.3995,71569.0
2022-05-05 10:50:00,196.83,198.1,196.59,197.96,57185.0,185.2865,186.482,185.0606,186.3502,57185.0
2022-05-05 11:00:00,197.94,198.03,196.32,196.88,37202.0,186.3314,186.4161,184.8064,185.3336,37202.0
2022-05-05 11:10:00,197.02,197.42,196.7,196.96,32814.0,185.4654,185.8419,185.1641,185.4089,32814.0
2022-05-05 11:20:00,196.93,197.18,196.63,197.12,51007.0,185.3806,185.616,185.0982,185.5595,51007.0
2022-05-05 11:30:00,197.05,198.49,196.79,198.06,55179.0,185.4936,186.8491,185.2488,186.4444,55179.0
2022-05-05 11:40:00,198.07,198.48,196.75,196.9,40897.0,186.4538,186.8397,185.2112,185.3524,40897.0
2022-05-05 11:50:00,197.0,197.0,195.5,195.79,65313.0,185.4465,185.4465,184.0345,184.3075,65313.0
2022-05-05 12:00:00,195.78,196.0,195.38,195.91,101492.0,184.2981,184.5052,183.9215,184.4205,101492.0
2022-05-05 12:10:00,195.92,196.25,195.44,196.2,81300.0,184.4299,184.7405,183.978,184.6935,81300.0
2022-05-05 12:20:00,196.18,196.81,195.11,196.52,40097.0,184.6746,185.2677,183.6674,184.9947,40097.0
2022-05-05 12:30:00,196.43,196.84,195.75,195.97,17439.0,184.91,185.2959,184.2698,184.4769,17439.0
2022-05-05 12:40:00,195.97,195.97,195.0,195.47,45355.0,184.4769,184.4769,183.5638,184.0063,45355.0
2022-05-05 12:50:00,195.48,196.16,194.51,196.1,44366.0,184.0157,184.6558,183.1026,184.5993,44366.0
2022-05-05 13:00:00,196.36,198.11,196.36,197.99,44635.0,184.8441,186.4914,184.8441,186.3785,44635.0
2022-05-05 13:10:00,197.87,198.14,197.26,198.07,44060.0,186.2655,186.5197,185.6913,186.4538,44060.0
2022-05-05 13:20:00,198.24,198.25,197.63,198.02,37053.0,186.6138,186.6232,186.0396,186.4067,37053.0
2022-05-05 13:30:00,197.92,198.14,197.29,197.6,22114.0,186.3126,186.5197,185.7195,186.0113,22114.0
2022-05-05 13:40:00,197.59,198.21,197.36,197.44,18785.0,186.0019,186.5856,185.7854,185.8607,18785.0
2022-05-05 13:50:00,197.25,197.25,196.6,196.91,19874.0,185.6819,185.6819,185.07,185.3618,19874.0
2022-05-05 14:00:00,196.97,196.97,196.26,196.51,20768.0,185.4183,185.4183,184.7499,184.9853,20768.0
2022-05-05 14:10:00,196.55,196.67,195.79,196.36,29209.0,185.0229,185.1359,184.3075,184.8441,29209.0
2022-05-05 14:20:00,196.34,196.43,194.87,194.87,37428.0,184.8252,184.91,183.4415,183.4415,37428.0
2022-05-05 14:30:00,194.93,195.19,194.63,195.0,32481.0,183.4979,183.7427,183.2155,183.5638,32481.0
2022-05-05 14:40:00,194.91,195.86,194.77,195.65,18711.0,183.4791,184.3734,183.3473,184.1757,18711.0
2022-05-05 14:50:00,195.57,196.41,195.57,195.89,21108.0,184.1004,184.8911,184.1004,184.4016,21108.0
2022-05-05 15:00:00,195.95,196.05,195.0,195.17,38968.0,184.4581,184.5522,183.5638,183.7239,38968.0
2022-05-05 15:10:00,195.23,195.48,194.41,194.66,49501.0,183.7803,184.0157,183.0084,183.2438,49501.0
2022-05-05 15:20:00,194.65,194.83,193.69,193.81,56608.0,183.2344,183.4038,182.3307,182.4436,56608.0
2022-05-05 15:30:00,193.73,194.77,193.52,194.52,94435.0,182.3683,183.3473,182.1706,183.112,94435.0
2022-05-05 15:40:00,194.56,195.38,193.92,194.03,127132.0,183.1496,183.9215,182.5472,182.6507,127132.0
2022-05-05 15:50:00,194.11,196.37,194.01,196.2,257398.0,182.726,184.8535,182.6319,184.6935,257398.0
2022-05-06 09:30:00,194.17,194.31,191.19,191.19,160898.0,182.7825,182.9143,179.9773,179.9773,160898.0
2022-05-06 09:40:00,191.4,193.57,190.53,191.32,84809.0,180.175,182.2177,179.356,180.0996,84809.0
2022-05-06 09:50:00,191.25,191.77,189.66,190.5,89385.0,180.0338,180.5233,178.537,179.3277,89385.0
2022-05-06 10:00:00,190.46,192.14,190.27,191.8,78312.0,179.2901,180.8716,179.1112,180.5515,78312.0
2022-05-06 10:10:00,191.6,192.74,190.71,192.19,65051.0,180.3632,181.4364,179.5254,180.9186,65051.0
2022-05-06 10:20:00,192.08,192.65,191.71,191.99,49385.0,180.8151,181.3516,180.4668,180.7304,49385.0
2022-05-06 10:30:00,191.86,192.66,191.03,191.19,53062.0,180.608,181.3611,179.8267,179.9773,53062.0
2022-05-06 10:40:00,191.35,193.76,191.35,193.53,26952.0,180.1279,182.3966,180.1279,182.18,26952.0
2022-05-06 10:50:00,193.59,194.52,193.02,193.82,50217.0,182.2365,183.112,181.6999,182.453,50217.0
2022-05-06 11:00:00,193.81,193.83,192.99,193.27,42504.0,182.4436,182.4624,181.6717,181.9353,42504.0
2022-05-06 11:10:00,193.25,194.6,193.02,194.39,45512.0,181.9165,183.1873,181.6999,182.9896,45512.0
2022-05-06 11:20:00,194.44,195.2,194.24,194.48,39015.0,183.0367,183.7521,182.8484,183.0743,39015.0
2022-05-06 11:30:00,194.47,194.51,192.86,192.9,25664.0,183.0649,183.1026,181.5493,181.587,25664.0
2022-05-06 11:40:00,192.9,193.14,192.69,192.9,30790.0,181.587,181.8129,181.3893,181.587,30790.0
2022-05-06 11:50:00,192.82,193.3,192.71,192.97,19784.0,181.5117,181.9635,181.4081,181.6529,19784.0
2022-05-06 12:00:00,192.96,194.87,192.75,194.36,16274.0,181.6435,183.4415,181.4458,182.9614,16274.0
2022-05-06 12:10:00,194.36,194.36,193.3,193.39,24676.0,182.9614,182.9614,181.9635,182.0482,24676.0
2022-05-06 12:20:00,193.42,194.44,193.24,194.31,24837.0,182.0765,183.0367,181.907,182.9143,24837.0
2022-05-06 12:30:00,194.38,194.79,193.99,194.39,23932.0,182.9802,183.3661,182.6131,182.9896,23932.0
2022-05-06 12:40:00,194.42,194.93,194.22,194.58,21182.0,183.0178,183.4979,182.8296,183.1685,21182.0
2022-05-06 12:50:00,194.59,195.43,194.25,195.25,26562.0,183.1779,183.9686,182.8578,183.7992,26562.0
2022-05-06 13:00:00,195.25,195.45,194.62,194.78,21115.0,183.7992,183.9874,183.2061,183.3567,21115.0
2022-05-06 13:10:00,194.75,194.89,193.71,193.79,22062.0,183.3285,183.4603,182.3495,182.4248,22062.0
2022-05-06 13:20:00,193.79,194.29,193.54,193.85,32912.0,182.4248,182.8955,182.1895,182.4813,32912.0
2022-05-06 13:30:00,193.89,194.49,193.31,193.84,27975.0,182.5189,183.0837,181.9729,182.4719,27975.0
2022-05-06 13:40:00,193.99,194.12,193.43,193.8,23638.0,182.6131,182.7354,182.0859,182.4342,23638.0
2022-05-06 13:50:00,193.74,193.86,193.14,193.34,30575.0,182.3777,182.4907,181.8129,182.0012,30575.0
2022-05-06 14:00:00,193.3,193.56,192.37,192.37,24941.0,181.9635,182.2083,181.0881,181.0881,24941.0
2022-05-06 14:10:00,192.43,193.28,192.4,192.7,21556.0,181.1446,181.9447,181.1163,181.3987,21556.0
2022-05-06 14:20:00,192.72,192.83,192.28,192.32,50231.0,181.4175,181.5211,181.0033,181.041,50231.0
2022-05-06 14:30:00,192.42,192.55,191.66,191.9,34075.0,181.1351,181.2575,180.4197,180.6456,34075.0
2022-05-06 14:40:00,191.98,192.41,191.61,192.34,40684.0,180.7209,181.1257,180.3726,181.0598,40684.0
2022-05-06 14:50:00,192.3,192.67,191.69,191.76,58883.0,181.0222,181.3705,180.4479,180.5138,58883.0
2022-05-06 15:00:00,191.81,191.95,191.17,191.42,43676.0,180.5609,180.6927,179.9584,180.1938,43676.0
2022-05-06 15:10:00,191.52,191.75,191.03,191.37,44788.0,180.2879,180.5044,179.8267,180.1467,44788.0
2022-05-06 15:20:00,191.39,191.45,190.5,191.33,53433.0,180.1655,180.222,179.3277,180.1091,53433.0
2022-05-06 15:30:00,191.34,192.78,191.22,192.59,86811.0,180.1185,181.474,180.0055,181.2952,86811.0
2022-05-06 15:40:00,192.6,193.03,192.23,192.38,90445.0,181.3046,181.7094,180.9563,181.0975,90445.0
2022-05-06 15:50:00,192.6,193.05,191.98,192.39,308325.0,181.3046,181.7282,180.7209,181.1069,308325.0
2022-05-09 09:30:00,189.59,191.0,188.25,190.62,146543.0,178.4711,179.7984,177.2097,179.4407,146543.0
2022-05-09 09:40:00,190.57,191.54,190.08,191.54,84229.0,179.3936,180.3067,178.9324,180.3067,84229.0
2022-05-09 09:50:00,191.55,195.73,191.11,195.11,136735.0,180.3162,184.251,179.902,183.6674,136735.0
2022-05-09 10:00:00,195.13,195.6,193.73,193.99,75418.0,183.6862,184.1286,182.3683,182.6131,75418.0
2022-05-09 10:10:00,194.06,195.71,193.97,194.49,81948.0,182.679,184.2322,182.5942,183.0837,81948.0
2022-05-09 10:20:00,194.46,195.32,194.0,194.05,43894.0,183.0555,183.8651,182.6225,182.6695,43894.0
2022-05-09 10:30:00,193.98,194.86,193.62,193.66,52133.0,182.6036,183.432,182.2648,182.3024,52133.0
2022-05-09 10:40:00,193.63,194.39,193.47,193.66,41015.0,182.2742,182.9896,182.1236,182.3024,41015.0
2022-05-09 10:50:00,193.59,193.94,192.97,193.44,39054.0,182.2365,182.566,181.6529,182.0953,39054.0
2022-05-09 11:00:00,193.41,194.77,193.14,194.28,39005.0,182.0671,183.3473,181.8129,182.8861,39005.0
2022-05-09 11:10:00,194.2,194.62,193.21,194.02,58556.0,182.8107,183.2061,181.8788,182.6413,58556.0
2022-05-09 11:20:00,193.98,194.2,193.48,193.97,49050.0,182.6036,182.8107,182.133,182.5942,49050.0
2022-05-09 11:30:00,193.94,194.68,193.63,194.68,63337.0,182.566,183.2626,182.2742,183.2626,63337.0
2022-05-09 11:40:00,194.57,194.79,194.06,194.43,31973.0,183.159,183.3661,182.679,183.0273,31973.0
2022-05-09 11:50:00,194.49,194.94,194.48,194.81,28872.0,183.0837,183.5073,183.0743,183.385,28872.0
2022-05-09 12:00:00,194.77,195.71,194.54,195.28,27041.0,183.3473,184.2322,183.1308,183.8274,27041.0
2022-05-09 12:10:00,195.32,196.02,195.32,195.92,29254.0,183.8651,184.524,183.8651,184.4299,29254.0
2022-05-09 12:20:00,195.92,196.39,195.56,196.18,27283.0,184.4299,184.8723,184.091,184.6746,27283.0
2022-05-09 12:30:00,196.23,196.8,195.9,195.99,34486.0,184.7217,185.2583,184.411,184.4958,34486.0
2022-05-09 12:40:00,195.94,196.15,195.52,195.94,19355.0,184.4487,184.6464,184.0533,184.4487,19355.0
2022-05-09 12:50:00,195.8,195.85,194.97,195.28,24680.0,184.3169,184.364,183.5356,183.8274,24680.0
2022-05-09 13:00:00,195.25,195.57,195.11,195.45,22260.0,183.7992,184.1004,183.6674,183.9874,22260.0
2022-05-09 13:10:00,195.47,195.47,194.91,195.35,34761.0,184.0063,184.0063,183.4791,183.8933,34761.0
2022-05-09 13:20:00,195.27,196.18,194.91,196.05,30763.0,183.818,184.6746,183.4791,184.5522,30763.0
2022-05-09 13:30:00,195.97,196.17,195.2,195.41,35789.0,184.4769,184.6652,183.7521,183.9498,35789.0
2022-05-09 13:40:00,195.33,196.59,195.33,196.1,34293.0,183.8745,185.0606,183.8745,184.5993,34293.0
2022-05-09 13:50:00,196.19,196.68,195.68,196.65,44105.0,184.684,185.1453,184.2039,185.1171,44105.0
2022-05-09 14:00:00,196.61,196.88,196.18,196.37,33579.0,185.0794,185.3336,184.6746,184.8535,33579.0
2022-05-09 14:10:00,196.5,196.96,196.24,196.96,39039.0,184.9759,185.4089,184.7311,185.4089,39039.0
2022-05-09 14:20:00,196.89,197.05,196.15,196.48,34755.0,185.343,185.4936,184.6464,184.957,34755.0
2022-05-09 14:30:00,196.46,196.82,195.93,196.59,30367.0,184.9382,185.2771,184.4393,185.0606,30367.0
2022-05-09 14:40:00,196.64,197.46,196.51,197.03,25917.0,185.1076,185.8796,184.9853,185.4748,25917.0
2022-05-09 14:50:00,196.97,197.93,196.66,197.75,45478.0,185.4183,186.322,185.1265,186.1525,45478.0
2022-05-09 15:00:00,197.89,198.13,197.29,197.65,51808.0,186.2843,186.5103,185.7195,186.0584,51808.0
2022-05-09 15:10:00,197.69,198.47,197.29,197.53,71871.0,186.0961,186.8303,185.7195,185.9455,71871.0
2022-05-09 15:20:00,197.53,197.55,196.88,197.18,55047.0,185.9455,185.9643,185.3336,185.616,55047.0
2022-05-09 15:30:00,197.14,197.14,196.39,196.72,85899.0,185.5783,185.5783,184.8723,185.183,85899.0
2022-05-09 15:40:00,196.69,196.74,195.56,195.66,95446.0,185.1547,185.2018,184.091,184.1851,95446.0
2022-05-09 15:50:00,195.74,196.38,195.01,195.85,253810.0,184.2604,184.8629,183.5732,184.364,253810.0
2022-05-10 09:30:00,198.11,199.04,197.35,197.99,119995.0,186.4914,187.3669,185.776,186.3785,119995.0
2022-05-10 09:40:00,198.0,198.04,195.87,196.17,57329.0,186.3879,186.4255,184.3828,184.6652,57329.0
2022-05-10 09:50:00,196.18,196.68,193.41,194.45,70351.0,184.6746,185.1453,182.0671,183.0461,70351.0
2022-05-10 10:00:00,194.49,194.78,193.24,194.15,47652.0,183.0837,183.3567,181.907,182.7637,47652.0
2022-05-10 10:10:00,194.13,194.63,193.44,193.84,50231.0,182.7449,183.2155,182.0953,182.4719,50231.0
2022-05-10 10:20:00,193.78,194.24,192.38,193.14,53562.0,182.4154,182.8484,181.0975,181.8129,53562.0
2022-05-10 10:30:00,193.12,194.09,192.84,192.99,46020.0,181.7941,182.7072,181.5305,181.6717,46020.0
2022-05-10 10:40:00,193.07,193.75,192.61,192.96,67689.0,181.747,182.3871,181.314,181.6435,67689.0
2022-05-10 10:50:00,192.71,193.54,192.37,192.96,32405.0,181.4081,182.1895,181.0881,181.6435,32405.0
2022-05-10 11:00:00,192.78,193.06,192.06,192.55,38636.0,181.474,181.7376,180.7963,181.2575,38636.0
2022-05-10 11:10:00,192.41,192.73,191.83,192.66,47883.0,181.1257,181.427,180.5797,181.3611,47883.0
2022-05-10 11:20:00,192.66,192.66,191.49,192.02,55805.0,181.3611,181.3611,180.2597,180.7586,55805.0
2022-05-10 11:30:00,191.91,192.76,191.22,192.76,28908.0,180.655,181.4552,180.0055,181.4552,28908.0
2022-05-10 11:40:00,192.65,192.79,191.75,192.2,49479.0,181.3516,181.4834,180.5044,180.928,49479.0
2022-05-10 11:50:00,192.27,192.67,191.67,192.45,45728.0,180.9939,181.3705,180.4291,181.1634,45728.0
2022-05-10 12:00:00,192.44,192.96,191.77,191.77,34264.0,181.154,181.6435,180.5233,180.5233,34264.0
2022-05-10 12:10:00,191.87,192.21,191.37,191.41,30220.0,180.6174,180.9375,180.1467,180.1844,30220.0
2022-05-10 12:20:00,191.41,191.73,191.27,191.31,26838.0,180.1844,180.4856,180.0526,180.0902,26838.0
2022-05-10 12:30:00,191.3,191.61,190.41,190.49,40623.0,180.0808,180.3726,179.243,179.3183,40623.0
2022-05-10 12:40:00,190.39,191.57,190.25,191.31,24454.0,179.2242,180.335,179.0924,180.0902,24454.0
2022-05-10 12:50:00,191.24,191.28,190.34,190.64,20983.0,180.0243,180.062,179.1771,179.4595,20983.0
2022-05-10 13:00:00,190.53,192.09,190.53,191.74,25705.0,179.356,180.8245,179.356,180.495,25705.0
2022-05-10 13:10:00,191.66,191.66,190.93,191.4,19835.0,180.4197,180.4197,179.7325,180.175,19835.0
2022-05-10 13:20:00,191.46,192.51,191.14,192.5,17346.0,180.2314,181.2199,179.9302,181.2104,17346.0
2022-05-10 13:30:00,192.46,193.65,192.43,193.65,36605.0,181.1728,182.293,181.1446,182.293,36605.0
2022-05-10 13:40:00,193.77,194.43,193.63,194.43,32928.0,182.406,183.0273,182.2742,183.0273,32928.0
2022-05-10 13:50:00,194.38,195.12,194.12,195.06,40367.0,182.9802,183.6768,182.7354,183.6203,40367.0
2022-05-10 14:00:00,195.16,195.24,194.27,194.27,23249.0,183.7144,183.7898,182.8766,182.8766,23249.0
2022-05-10 14:10:00,194.32,194.8,193.64,194.37,22053.0,182.9237,183.3756,182.2836,182.9708,22053.0
2022-05-10 14:20:00,194.42,194.61,193.14,193.72,21649.0,183.0178,183.1967,181.8129,182.3589,21649.0
2022-05-10 14:30:00,193.81,193.91,193.3,193.48,24553.0,182.4436,182.5378,181.9635,182.133,24553.0
2022-05-10 14:40:00,193.42,194.27,193.08,193.45,32975.0,182.0765,182.8766,181.7564,182.1047,32975.0
2022-05-10 14:50:00,193.47,194.0,193.05,193.69,32004.0,182.1236,182.6225,181.7282,182.3307,32004.0
2022-05-10 15:00:00,193.93,194.32,193.63,193.63,34867.0,182.5566,182.9237,182.2742,182.2742,34867.0
2022-05-10 15:10:00,193.61,194.08,193.41,194.03,53711.0,182.2553,182.6978,182.0671,182.6507,53711.0
2022-05-10 15:20:00,194.05,194.15,193.0,193.26,50525.0,182.6695,182.7637,181.6811,181.9259,50525.0
2022-05-10 15:30:00,193.28,193.28,192.17,192.53,54304.0,181.9447,181.9447,180.8998,181.2387,54304.0
2022-05-10 15:40:00,192.4,192.94,192.08,192.52,74759.0,181.1163,181.6246,180.8151,181.2293,74759.0
2022-05-10 15:50:00,192.5,192.51,191.99,192.27,191216.0,181.2104,181.2199,180.7304,180.9939,191216.0
2022-05-11 09:30:00,192.84,193.47,189.22,190.05,214432.0,181.5305,182.1236,178.1228,178.9041,214432.0
2022-05-11 09:40:00,190.26,193.16,189.79,192.85,83965.0,179.1018,181.8317,178.6594,181.5399,83965.0
2022-05-11 09:50:00,192.86,195.19,192.57,195.09,77179.0,181.5493,183.7427,181.2763,183.6485,77179.0
2022-05-11 10:00:00,194.84,194.88,193.52,194.16,82076.0,183.4132,183.4509,182.1706,182.7731,82076.0
2022-05-11 10:10:00,194.09,194.71,193.84,194.52,74067.0,182.7072,183.2908,182.4719,183.112,74067.0
2022-05-11 10:20:00,194.42,194.84,193.73,193.8,148738.0,183.0178,183.4132,182.3683,182.4342,148738.0
2022-05-11 10:30:00,193.84,193.98,192.69,193.69,50969.0,182.4719,182.6036,181.3893,182.3307,50969.0
2022-05-11 10:40:00,193.58,194.46,193.58,193.96,38487.0,182.2271,183.0555,182.2271,182.5848,38487.0
2022-05-11 10:50:00,193.96,194.07,192.94,193.19,80706.0,182.5848,182.6884,181.6246,181.86,80706.0
2022-05-11 11:00:00,193.09,193.26,192.83,193.12,106295.0,181.7658,181.9259,181.5211,181.7941,106295.0
2022-05-11 11:10:00,193.11,193.19,191.3,191.44,40405.0,181.7847,181.86,180.0808,180.2126,40405.0
2022-05-11 11:20:00,191.44,192.55,191.38,192.4,29404.0,180.2126,181.2575,180.1561,181.1163,29404.0
2022-05-11 11:30:00,192.3,192.92,191.63,192.58,37037.0,181.0222,181.6058,180.3915,181.2858,37037.0
2022-05-11 11:40:00,192.61,192.63,191.97,192.05,22903.0,181.314,181.3328,180.7115,180.7868,22903.0
2022-05-11 11:50:00,192.05,192.27,191.35,191.85,32323.0,180.7868,180.9939,180.1279,180.5986,32323.0
2022-05-11 12:00:00,191.93,191.97,191.35,191.52,20117.0,180.6739,180.7115,180.1279,180.2879,20117.0
2022-05-11 12:10:00,191.41,191.73,191.28,191.42,64398.0,180.1844,180.4856,180.062,180.1938,64398.0
2022-05-11 12:20:00,191.36,191.75,190.6,190.78,75119.0,180.1373,180.5044,179.4219,179.5913,75119.0
2022-05-11 12:30:00,190.77,190.87,189.82,189.83,71890.0,179.5819,179.676,178.6876,178.697,71890.0
2022-05-11 12:40:00,189.84,190.18,189.35,189.62,32450.0,178.7064,179.0265,178.2452,178.4993,32450.0
2022-05-11 12:50:00,189.65,189.65,188.68,189.03,60599.0,178.5276,178.5276,177.6145,177.944,60599.0
2022-05-11 13:00:00,188.89,188.93,188.37,188.75,59930.0,177.8122,177.8498,177.3227,177.6804,59930.0
2022-05-11 13:10:00,188.75,189.05,188.49,188.6,28317.0,177.6804,177.9628,177.4356,177.5392,28317.0
2022-05-11 13:20:00,188.64,189.13,188.43,188.67,58346.0,177.5768,178.0381,177.3791,177.6051,58346.0
2022-05-11 13:30:00,188.56,189.16,188.45,188.7,23473.0,177.5015,178.0663,177.398,177.6333,23473.0
2022-05-11 13:40:00,188.68,188.8,188.29,188.7,31534.0,177.6145,177.7274,177.2473,177.6333,31534.0
2022-05-11 13:50:00,188.7,189.49,188.65,188.91,82760.0,177.6333,178.377,177.5862,177.831,82760.0
2022-05-11 14:00:00,188.99,189.82,188.99,189.56,34908.0,177.9063,178.6876,177.9063,178.4429,34908.0
2022-05-11 14:10:00,189.58,190.26,189.34,190.03,42059.0,178.4617,179.1018,178.2358,178.8853,42059.0
2022-05-11 14:20:00,189.98,190.57,189.3,190.1,65505.0,178.8382,179.3936,178.1981,178.9512,65505.0
2022-05-11 14:30:00,190.21,191.32,189.97,191.19,39266.0,179.0547,180.0996,178.8288,179.9773,39266.0
2022-05-11 14:40:00,191.08,191.78,190.76,191.12,39808.0,179.8737,180.5327,179.5725,179.9114,39808.0
2022-05-11 14:50:00,191.21,191.21,190.07,190.22,59489.0,179.9961,179.9961,178.923,179.0642,59489.0
2022-05-11 15:00:00,190.18,190.49,189.87,190.29,41170.0,179.0265,179.3183,178.7347,179.1301,41170.0
2022-05-11 15:10:00,190.27,190.61,189.35,189.58,56810.0,179.1112,179.4313,178.2452,178.4617,56810.0
2022-05-11 15:20:00,189.57,189.76,188.72,188.87,67232.0,178.4523,178.6311,177.6521,177.7933,67232.0
2022-05-11 15:30:00,188.89,189.01,188.02,188.13,69405.0,177.8122,177.9251,176.9932,177.0967,69405.0
2022-05-11 15:40:00,188.1,188.26,187.58,187.58,101890.0,177.0685,177.2191,176.579,176.579,101890.0
2022-05-11 15:50:00,187.57,187.86,187.3,187.64,228202.0,176.5696,176.8426,176.3154,176.6355,228202.0
2022-05-12 09:30:00,187.77,188.81,187.23,188.36,175407.0,176.7578,177.7369,176.2495,177.3132,175407.0
2022-05-12 09:40:00,188.25,191.04,187.33,190.64,163199.0,177.2097,179.8361,176.3437,179.4595,163199.0
2022-05-12 09:50:00,190.44,192.12,190.24,191.36,55435.0,179.2713,180.8527,179.083,180.1373,55435.0
2022-05-12 10:00:00,191.4,192.37,190.94,192.03,107214.0,180.175,181.0881,179.7419,180.768,107214.0
2022-05-12 10:10:00,192.03,193.43,191.68,192.33,217057.0,180.768,182.0859,180.4385,181.0504,217057.0
2022-05-12 10:20:00,192.4,193.79,192.32,192.92,56425.0,181.1163,182.4248,181.041,181.6058,56425.0
2022-05-12 10:30:00,192.8,193.04,191.64,192.84,43443.0,181.4929,181.7188,180.4009,181.5305,43443.0
2022-05-12 10:40:00,192.77,193.12,192.15,193.07,35191.0,181.4646,181.7941,180.881,181.747,35191.0
2022-05-12 10:50:00,192.99,193.51,192.8,193.33,36736.0,181.6717,182.1612,181.4929,181.9918,36736.0
2022-05-12 11:00:00,193.43,194.56,193.31,194.52,53668.0,182.0859,183.1496,181.9729,183.112,53668.0
2022-05-12 11:10:00,194.6,194.84,192.97,193.13,31557.0,183.1873,183.4132,181.6529,181.8035,31557.0
2022-05-12 11:20:00,193.14,193.2,192.72,193.07,46515.0,181.8129,181.8694,181.4175,181.747,46515.0
2022-05-12 11:30:00,193.18,193.21,192.43,192.92,50844.0,181.8506,181.8788,181.1446,181.6058,50844.0
2022-05-12 11:40:00,192.97,192.98,191.81,191.81,27771.0,181.6529,181.6623,180.5609,180.5609,27771.0
2022-05-12 11:50:00,191.82,191.85,190.5,190.5,37670.0,180.5703,180.5986,179.3277,179.3277,37670.0
2022-05-12 12:00:00,190.54,191.42,190.5,191.23,45923.0,179.3654,180.1938,179.3277,180.0149,45923.0
2022-05-12 12:10:00,191.04,191.62,190.84,191.34,41288.0,179.8361,180.3821,179.6478,180.1185,41288.0
2022-05-12 12:20:00,191.3,191.72,191.0,191.5,34140.0,180.0808,180.4762,179.7984,180.2691,34140.0
2022-05-12 12:30:00,191.5,192.12,191.38,191.48,32365.0,180.2691,180.8527,180.1561,180.2503,32365.0
2022-05-12 12:40:00,191.47,192.3,191.23,191.69,43005.0,180.2409,181.0222,180.0149,180.4479,43005.0
2022-05-12 12:50:00,191.71,191.93,190.88,190.94,41210.0,180.4668,180.6739,179.6855,179.7419,41210.0
2022-05-12 13:00:00,190.83,191.1,190.1,190.38,56925.0,179.6384,179.8926,178.9512,179.2148,56925.0
2022-05-12 13:10:00,190.58,191.13,190.38,190.52,27007.0,179.403,179.9208,179.2148,179.3466,27007.0
2022-05-12 13:20:00,190.66,190.96,190.44,190.78,21999.0,179.4784,179.7608,179.2713,179.5913,21999.0
2022-05-12 13:30:00,190.75,191.02,190.04,190.06,29767.0,179.5631,179.8172,178.8947,178.9135,29767.0
2022-05-12 13:40:00,190.05,190.16,189.45,189.5,40258.0,178.9041,179.0077,178.3393,178.3864,40258.0
2022-05-12 13:50:00,189.47,189.54,189.12,189.16,28108.0,178.3581,178.424,178.0287,178.0663,28108.0
2022-05-12 14:00:00,189.18,189.57,188.51,188.51,34905.0,178.0852,178.4523,177.4544,177.4544,34905.0
2022-05-12 14:10:00,188.59,189.5,188.38,189.43,37590.0,177.5298,178.3864,177.3321,178.3205,37590.0
2022-05-12 14:20:00,189.49,189.62,188.61,189.01,45690.0,178.377,178.4993,177.5486,177.9251,45690.0
2022-05-12 14:30:00,189.1,189.35,188.53,188.64,25107.0,178.0098,178.2452,177.4733,177.5768,25107.0
2022-05-12 14:40:00,188.81,189.11,188.53,188.81,26012.0,177.7369,178.0193,177.4733,177.7369,26012.0
2022-05-12 14:50:00,188.74,189.31,188.6,189.0,23021.0,177.671,178.2075,177.5392,177.9157,23021.0
2022-05-12 15:00:00,188.91,189.74,188.8,189.15,39517.0,177.831,178.6123,177.7274,178.0569,39517.0
2022-05-12 15:10:00,189.18,190.12,188.76,189.93,49069.0,178.0852,178.97,177.6898,178.7912,49069.0
2022-05-12 15:20:00,189.99,191.05,189.81,190.17,116197.0,178.8476,179.8455,178.6782,179.0171,116197.0
2022-05-12 15:30:00,190.25,191.06,190.2,190.98,95227.0,179.0924,179.8549,179.0453,179.7796,95227.0
2022-05-12 15:40:00,190.98,191.38,190.54,190.58,129225.0,179.7796,180.1561,179.3654,179.403,129225.0
2022-05-12 15:50:00,190.65,191.9,190.58,191.88,310498.0,179.4689,180.6456,179.403,180.6268,310498.0
2022-05-13 09:30:00,191.27,193.4,190.35,192.94,151983.0,180.0526,182.0577,179.1865,181.6246,151983.0
2022-05-13 09:40:00,192.99,194.11,192.57,193.97,58127.0,181.6717,182.726,181.2763,182.5942,58127.0
2022-05-13 09:50:00,194.09,195.69,194.0,195.35,51902.0,182.7072,184.2134,182.6225,183.8933,51902.0
2022-05-13 10:00:00,195.44,196.84,195.38,196.57,58209.0,183.978,185.2959,183.9215,185.0418,58209.0
2022-05-13 10:10:00,196.38,196.48,195.63,196.33,46751.0,184.8629,184.957,184.1569,184.8158,46751.0
2022-05-13 10:20:00,196.46,197.41,196.43,196.49,46123.0,184.9382,185.8325,184.91,184.9664,46123.0
2022-05-13 10:30:00,196.52,197.05,196.2,196.9,31122.0,184.9947,185.4936,184.6935,185.3524,31122.0
2022-05-13 10:40:00,196.78,196.89,196.05,196.7,24473.0,185.2394,185.343,184.5522,185.1641,24473.0
2022-05-13 10:50:00,196.63,197.17,196.45,197.0,27090.0,185.0982,185.6066,184.9288,185.4465,27090.0
2022-05-13 11:00:00,197.0,197.33,196.77,197.28,35726.0,185.4465,185.7572,185.23,185.7101,35726.0
2022-05-13 11:10:00,197.38,197.38,195.83,195.93,41258.0,185.8042,185.8042,184.3452,184.4393,41258.0
2022-05-13 11:20:00,195.84,196.66,195.52,196.28,43095.0,184.3546,185.1265,184.0533,184.7688,43095.0
2022-05-13 11:30:00,196.25,196.35,195.72,195.75,31221.0,184.7405,184.8347,184.2416,184.2698,31221.0
2022-05-13 11:40:00,195.76,195.76,195.1,195.29,34363.0,184.2793,184.2793,183.658,183.8368,34363.0
2022-05-13 11:50:00,195.27,195.47,195.06,195.15,83985.0,183.818,184.0063,183.6203,183.705,83985.0
2022-05-13 12:00:00,195.19,195.53,194.74,195.18,28759.0,183.7427,184.0627,183.3191,183.7333,28759.0
2022-05-13 12:10:00,195.23,195.36,194.95,194.96,25950.0,183.7803,183.9027,183.5168,183.5262,25950.0
2022-05-13 12:20:00,194.94,195.0,194.48,194.65,25449.0,183.5073,183.5638,183.0743,183.2344,25449.0
2022-05-13 12:30:00,194.7,195.0,194.68,194.88,28588.0,183.2814,183.5638,183.2626,183.4509,28588.0
2022-05-13 12:40:00,194.83,194.97,194.6,194.75,17324.0,183.4038,183.5356,183.1873,183.3285,17324.0
2022-05-13 12:50:00,194.72,194.73,194.06,194.38,16710.0,183.3002,183.3097,182.679,182.9802,16710.0
2022-05-13 13:00:00,194.41,194.68,194.13,194.3,23406.0,183.0084,183.2626,182.7449,182.9049,23406.0
2022-05-13 13:10:00,194.3,194.41,194.05,194.4,19219.0,182.9049,183.0084,182.6695,182.999,19219.0
2022-05-13 13:20:00,194.44,194.44,194.07,194.12,29345.0,183.0367,183.0367,182.6884,182.7354,29345.0
2022-05-13 13:30:00,194.25,194.35,194.05,194.06,16560.0,182.8578,182.9519,182.6695,182.679,16560.0
2022-05-13 13:40:00,194.01,194.02,193.5,193.72,36340.0,182.6319,182.6413,182.1518,182.3589,36340.0
2022-05-13 13:50:00,193.7,193.74,193.11,193.3,18701.0,182.3401,182.3777,181.7847,181.9635,18701.0
2022-05-13 14:00:00,193.27,193.27,192.31,193.13,22253.0,181.9353,181.9353,181.0316,181.8035,22253.0
2022-05-13 14:10:00,193.13,193.24,192.81,193.24,29019.0,181.8035,181.907,181.5023,181.907,29019.0
2022-05-13 14:20:00,193.23,193.38,192.75,193.04,23298.0,181.8976,182.0388,181.4458,181.7188,23298.0
2022-05-13 14:30:00,193.08,193.79,192.91,192.96,27020.0,181.7564,182.4248,181.5964,181.6435,27020.0
2022-05-13 14:40:00,192.96,193.49,192.88,193.03,16298.0,181.6435,182.1424,181.5682,181.7094,16298.0
2022-05-13 14:50:00,192.96,193.74,192.95,193.54,25180.0,181.6435,182.3777,181.6341,182.1895,25180.0
2022-05-13 15:00:00,193.63,194.06,193.53,193.85,34600.0,182.2742,182.679,182.18,182.4813,34600.0
2022-05-13 15:10:00,193.81,194.24,193.8,194.1,36542.0,182.4436,182.8484,182.4342,182.7166,36542.0
2022-05-13 15:20:00,194.02,194.44,193.89,194.41,36818.0,182.6413,183.0367,182.5189,183.0084,36818.0
2022-05-13 15:30:00,194.43,194.51,193.42,193.93,47718.0,183.0273,183.1026,182.0765,182.5566,47718.0
2022-05-13 15:40:00,193.91,194.38,193.64,193.84,61959.0,182.5378,182.9802,182.2836,182.4719,61959.0
2022-05-13 15:50:00,193.93,194.15,193.31,194.05,147943.0,182.5566,182.7637,181.9729,182.6695,147943.0
2022-05-16 09:30:00,192.57,192.91,191.29,191.73,177557.0,181.2763,181.5964,180.0714,180.4856,177557.0
2022-05-16 09:40:00,191.95,192.03,189.49,190.24,127358.0,180.6927,180.768,178.377,179.083,127358.0
2022-05-16 09:50:00,190.1,191.89,189.97,191.69,98592.0,178.9512,180.6362,178.8288,180.4479,98592.0
2022-05-16 10:00:00,191.68,193.62,191.57,193.45,147938.0,180.4385,182.2648,180.335,182.1047,147938.0
2022-05-16 10:10:00,193.49,194.38,193.23,194.0,61856.0,182.1424,182.9802,181.8976,182.6225,61856.0
2022-05-16 10:20:00,194.0,194.36,192.99,194.04,76162.0,182.6225,182.9614,181.6717,182.6601,76162.0
2022-05-16 10:30:00,193.98,194.05,192.69,193.79,70209.0,182.6036,182.6695,181.3893,182.4248,70209.0
2022-05-16 10:40:00,193.73,194.2,193.0,193.05,35770.0,182.3683,182.8107,181.6811,181.7282,35770.0
2022-05-16 10:50:00,192.91,193.14,191.97,192.3,115778.0,181.5964,181.8129,180.7115,181.0222,115778.0
2022-05-16 11:00:00,192.22,193.15,192.03,192.71,53658.0,180.9469,181.8223,180.768,181.4081,53658.0
2022-05-16 11:10:00,192.65,193.1,192.42,192.62,66367.0,181.3516,181.7753,181.1351,181.3234,66367.0
2022-05-16 11:20:00,192.62,192.73,192.08,192.34,27180.0,181.3234,181.427,180.8151,181.0598,27180.0
2022-05-16 11:30:00,192.34,192.73,191.98,192.7,38177.0,181.0598,181.427,180.7209,181.3987,38177.0
2022-05-16 11:40:00,192.77,193.68,192.28,193.18,63629.0,181.4646,182.3212,181.0033,181.8506,63629.0
2022-05-16 11:50:00,193.26,194.16,192.96,194.14,32867.0,181.9259,182.7731,181.6435,182.7543,32867.0
2022-05-16 12:00:00,194.29,194.63,193.73,193.92,40317.0,182.8955,183.2155,182.3683,182.5472,40317.0
2022-05-16 12:10:00,193.82,194.12,193.67,194.05,22734.0,182.453,182.7354,182.3118,182.6695,22734.0
2022-05-16 12:20:00,193.98,194.07,193.75,193.86,39510.0,182.6036,182.6884,182.3871,182.4907,39510.0
2022-05-16 12:30:00,193.84,194.07,193.56,193.61,21271.0,182.4719,182.6884,182.2083,182.2553,21271.0
2022-05-16 12:40:00,193.58,193.71,193.18,193.68,25148.0,182.2271,182.3495,181.8506,182.3212,25148.0
2022-05-16 12:50:00,193.7,193.81,193.48,193.68,21843.0,182.3401,182.4436,182.133,182.3212,21843.0
2022-05-16 13:00:00,193.68,193.91,193.33,193.9,30355.0,182.3212,182.5378,181.9918,182.5283,30355.0
2022-05-16 13:10:00,193.91,194.31,193.89,193.96,42316.0,182.5378,182.9143,182.5189,182.5848,42316.0
2022-05-16 13:20:00,193.95,195.23,193.94,195.09,35135.0,182.5754,183.7803,182.566,183.6485,35135.0
2022-05-16 13:30:00,195.09,195.5,194.58,194.58,55888.0,183.6485,184.0345,183.1685,183.1685,55888.0
2022-05-16 13:40:00,194.62,194.96,194.52,194.66,24349.0,183.2061,183.5262,183.112,183.2438,24349.0
2022-05-16 13:50:00,194.85,195.2,194.84,195.05,43622.0,183.4226,183.7521,183.4132,183.6109,43622.0
2022-05-16 14:00:00,195.09,195.18,194.75,195.12,30575.0,183.6485,183.7333,183.3285,183.6768,30575.0
2022-05-16 14:10:00,195.1,195.33,194.92,195.2,70067.0,183.658,183.8745,183.4885,183.7521,70067.0
2022-05-16 14:20:00,195.27,196.12,195.17,195.84,29428.0,183.818,184.6181,183.7239,184.3546,29428.0
2022-05-16 14:30:00,195.84,196.17,195.68,195.97,55944.0,184.3546,184.6652,184.2039,184.4769,55944.0
2022-05-16 14:40:00,196.0,196.08,195.77,195.91,50985.0,184.5052,184.5805,184.2887,184.4205,50985.0
2022-05-16 14:50:00,195.88,196.14,195.67,195.95,56983.0,184.3922,184.637,184.1945,184.4581,56983.0
2022-05-16 15:00:00,195.97,196.22,195.85,195.93,40987.0,184.4769,184.7123,184.364,184.4393,40987.0
2022-05-16 15:10:00,195.89,195.89,195.17,195.49,45470.0,184.4016,184.4016,183.7239,184.0251,45470.0
2022-05-16 15:20:00,195.52,195.69,195.35,195.53,91163.0,184.0533,184.2134,183.8933,184.0627,91163.0
2022-05-16 15:30:00,195.5,195.66,195.05,195.25,77826.0,184.0345,184.1851,183.6109,183.7992,77826.0
2022-05-16 15:40:00,195.25,195.42,194.79,194.84,99012.0,183.7992,183.9592,183.3661,183.4132,99012.0
2022-05-16 15:50:00,194.86,195.74,194.43,194.83,298967.0,183.432,184.2604,183.0273,183.4038,298967.0
2022-05-17 09:30:00,198.92,199.47,196.52,197.37,426423.0,187.2539,187.7717,184.9947,185.7948,426423.0
2022-05-17 09:40:00,197.44,197.87,192.38,192.49,241291.0,185.8607,186.2655,181.0975,181.201,241291.0
2022-05-17 09:50:00,192.7,195.04,192.34,193.73,146350.0,181.3987,183.6015,181.0598,182.3683,146350.0
2022-05-17 10:00:00,193.81,195.25,193.4,194.59,134564.0,182.4436,183.7992,182.0577,183.1779,134564.0
2022-05-17 10:10:00,194.69,194.71,192.26,192.26,115306.0,183.272,183.2908,180.9845,180.9845,115306.0
2022-05-17 10:20:00,192.25,192.87,191.12,191.28,187096.0,180.9751,181.5587,179.9114,180.062,187096.0
2022-05-17 10:30:00,191.33,192.2,190.42,191.07,122459.0,180.1091,180.928,179.2524,179.8643,122459.0
2022-05-17 10:40:00,190.97,190.97,189.2,189.23,128571.0,179.7702,179.7702,178.104,178.1322,128571.0
2022-05-17 10:50:00,189.15,189.98,189.02,189.58,122330.0,178.0569,178.8382,177.9345,178.4617,122330.0
2022-05-17 11:00:00,189.54,190.07,188.53,188.97,100900.0,178.424,178.923,177.4733,177.8875,100900.0
2022-05-17 11:10:00,189.01,189.8,187.86,189.73,166579.0,177.9251,178.6688,176.8426,178.6029,166579.0
2022-05-17 11:20:00,189.61,189.61,188.54,188.72,84238.0,178.4899,178.4899,177.4827,177.6521,84238.0
2022-05-17 11:30:00,188.72,189.86,188.71,189.76,123831.0,177.6521,178.7253,177.6427,178.6311,123831.0
2022-05-17 11:40:00,189.86,190.31,189.43,190.0,83262.0,178.7253,179.1489,178.3205,178.8571,83262.0
2022-05-17 11:50:00,190.04,190.66,189.77,190.0,82411.0,178.8947,179.4784,178.6406,178.8571,82411.0
2022-05-17 12:00:00,190.13,190.97,190.0,190.67,50321.0,178.9794,179.7702,178.8571,179.4878,50321.0
2022-05-17 12:10:00,190.6,191.69,190.42,191.11,61836.0,179.4219,180.4479,179.2524,179.902,61836.0
2022-05-17 12:20:00,191.1,191.91,191.1,191.33,39060.0,179.8926,180.655,179.8926,180.1091,39060.0
2022-05-17 12:30:00,191.31,191.55,190.99,191.5,42235.0,180.0902,180.3162,179.789,180.2691,42235.0
2022-05-17 12:40:00,191.49,191.49,190.87,191.07,65389.0,180.2597,180.2597,179.676,179.8643,65389.0
2022-05-17 12:50:00,191.07,191.34,190.88,191.09,47925.0,179.8643,180.1185,179.6855,179.8831,47925.0
2022-05-17 13:00:00,191.02,191.3,190.83,191.04,52782.0,179.8172,180.0808,179.6384,179.8361,52782.0
2022-05-17 13:10:00,191.0,191.48,191.0,191.22,67632.0,179.7984,180.2503,179.7984,180.0055,67632.0
2022-05-17 13:20:00,191.23,191.9,191.22,191.88,85207.0,180.0149,180.6456,180.0055,180.6268,85207.0
2022-05-17 13:30:00,191.88,192.56,191.88,192.28,48195.0,180.6268,181.2669,180.6268,181.0033,48195.0
2022-05-17 13:40:00,192.26,192.85,192.26,192.47,107803.0,180.9845,181.5399,180.9845,181.1822,107803.0
2022-05-17 13:50:00,192.48,193.25,192.46,192.61,50066.0,181.1916,181.9165,181.1728,181.314,50066.0
2022-05-17 14:00:00,192.67,193.04,192.31,193.02,70258.0,181.3705,181.7188,181.0316,181.6999,70258.0
2022-05-17 14:10:00,192.93,192.93,191.64,192.1,84951.0,181.6152,181.6152,180.4009,180.8339,84951.0
2022-05-17 14:20:00,192.05,192.78,191.75,192.35,96473.0,180.7868,181.474,180.5044,181.0692,96473.0
2022-05-17 14:30:00,192.38,192.87,191.98,192.84,62737.0,181.0975,181.5587,180.7209,181.5305,62737.0
2022-05-17 14:40:00,192.9,193.64,192.9,193.63,61862.0,181.587,182.2836,181.587,182.2742,61862.0
2022-05-17 14:50:00,193.61,194.04,193.34,193.82,72135.0,182.2553,182.6601,182.0012,182.453,72135.0
2022-05-17 15:00:00,193.83,194.68,193.74,194.4,75389.0,182.4624,183.2626,182.3777,182.999,75389.0
2022-05-17 15:10:00,194.45,195.12,194.3,194.4,149227.0,183.0461,183.6768,182.9049,182.999,149227.0
2022-05-17 15:20:00,194.41,194.7,194.16,194.45,153119.0,183.0084,183.2814,182.7731,183.0461,153119.0
2022-05-17 15:30:00,194.44,194.77,194.22,194.45,169925.0,183.0367,183.3473,182.8296,183.0461,169925.0
2022-05-17 15:40:00,194.43,194.73,193.76,193.84,184182.0,183.0273,183.3097,182.3966,182.4719,184182.0
2022-05-17 15:50:00,193.88,194.1,193.09,193.86,505032.0,182.5095,182.7166,181.7658,182.4907,505032.0
2022-05-18 09:30:00,187.5,189.67,186.41,187.68,664539.0,176.5037,178.5464,175.4776,176.6731,664539.0
2022-05-18 09:40:00,187.66,191.46,187.0,190.02,357838.0,176.6543,180.2314,176.033,178.8759,357838.0
2022-05-18 09:50:00,189.99,191.4,188.84,189.87,167540.0,178.8476,180.175,177.7651,178.7347,167540.0
2022-05-18 10:00:00,189.86,190.88,189.06,190.02,153021.0,178.7253,179.6855,177.9722,178.8759,153021.0
2022-05-18 10:10:00,190.05,191.15,189.66,190.38,77094.0,178.9041,179.9396,178.537,179.2148,77094.0
2022-05-18 10:20:00,190.36,191.28,189.4,189.4,89632.0,179.196,180.062,178.2923,178.2923,89632.0
2022-05-18 10:30:00,189.57,189.92,188.26,188.83,92317.0,178.4523,178.7818,177.2191,177.7557,92317.0
2022-05-18 10:40:00,188.8,188.95,188.01,188.16,83855.0,177.7274,177.8686,176.9838,177.125,83855.0
2022-05-18 10:50:00,188.2,189.11,187.59,188.86,102965.0,177.1626,178.0193,176.5884,177.7839,102965.0
2022-05-18 11:00:00,188.84,188.85,185.77,186.3,139462.0,177.7651,177.7745,174.8751,175.3741,139462.0
2022-05-18 11:10:00,186.23,186.25,184.22,184.9,108248.0,175.3082,175.327,173.416,174.0562,108248.0
2022-05-18 11:20:00,184.89,185.29,182.75,183.4,121438.0,174.0467,174.4233,172.0323,172.6441,121438.0
2022-05-18 11:30:00,183.37,185.27,182.25,183.76,133957.0,172.6159,174.4045,171.5616,172.983,133957.0
2022-05-18 11:40:00,183.63,185.07,183.52,184.34,60533.0,172.8606,174.2162,172.7571,173.529,60533.0
2022-05-18 11:50:00,184.44,184.88,183.72,183.9,54364.0,173.6231,174.0373,172.9454,173.1148,54364.0
2022-05-18 12:00:00,183.9,183.9,182.42,182.9,88386.0,173.1148,173.1148,171.7216,172.1735,88386.0
2022-05-18 12:10:00,182.9,183.36,182.59,183.0,89088.0,172.1735,172.6065,171.8816,172.2676,89088.0
2022-05-18 12:20:00,183.08,183.16,181.72,182.3,76992.0,172.3429,172.4182,171.0627,171.6086,76992.0
2022-05-18 12:30:00,182.28,182.94,182.05,182.68,58209.0,171.5898,172.2111,171.3733,171.9664,58209.0
2022-05-18 12:40:00,182.64,183.71,182.22,183.62,48392.0,171.9287,172.936,171.5333,172.8512,48392.0
2022-05-18 12:50:00,183.63,184.93,183.55,184.43,98269.0,172.8606,174.0844,172.7853,173.6137,98269.0
2022-05-18 13:00:00,184.43,184.81,183.54,183.94,56607.0,173.6137,173.9714,172.7759,173.1525,56607.0
2022-05-18 13:10:00,183.9,183.92,182.47,182.7,67830.0,173.1148,173.1336,171.7687,171.9852,67830.0
2022-05-18 13:20:00,182.75,183.19,182.6,182.74,49827.0,172.0323,172.4464,171.8911,172.0228,49827.0
2022-05-18 13:30:00,182.65,183.31,182.37,182.87,50775.0,171.9381,172.5594,171.6745,172.1452,50775.0
2022-05-18 13:40:00,182.89,182.96,181.37,181.37,61930.0,172.164,172.2299,170.7332,170.7332,61930.0
2022-05-18 13:50:00,181.39,181.62,180.76,180.97,53390.0,170.752,170.9685,170.159,170.3566,53390.0
2022-05-18 14:00:00,180.92,181.1,179.75,179.98,63224.0,170.3096,170.479,169.2082,169.4247,63224.0
2022-05-18 14:10:00,180.05,181.11,179.82,180.98,46602.0,169.4906,170.4884,169.2741,170.3661,46602.0
2022-05-18 14:20:00,180.98,181.79,180.82,181.71,39269.0,170.3661,171.1286,170.2154,171.0532,39269.0
2022-05-18 14:30:00,181.69,181.84,180.33,181.29,88265.0,171.0344,171.1756,169.7542,170.6579,88265.0
2022-05-18 14:40:00,181.3,181.66,180.96,181.55,48602.0,170.6673,171.0062,170.3472,170.9026,48602.0
2022-05-18 14:50:00,181.56,181.82,181.12,181.4,57094.0,170.912,171.1568,170.4978,170.7614,57094.0
2022-05-18 15:00:00,181.36,182.0,181.25,181.75,55444.0,170.7238,171.3262,170.6202,171.0909,55444.0
2022-05-18 15:10:00,181.77,181.96,181.28,181.7,63277.0,171.1097,171.2886,170.6485,171.0438,63277.0
2022-05-18 15:20:00,181.71,181.91,180.98,181.09,84275.0,171.0532,171.2415,170.3661,170.4696,84275.0
2022-05-18 15:30:00,181.09,182.64,180.91,182.5,161261.0,170.4696,171.9287,170.3002,171.7969,161261.0
2022-05-18 15:40:00,182.49,183.11,182.15,182.84,268307.0,171.7875,172.3711,171.4674,172.117,268307.0
2022-05-18 15:50:00,182.81,184.75,182.73,183.92,502636.0,172.0887,173.915,172.0134,173.1336,502636.0
2022-05-19 09:30:00,182.68,185.99,182.68,185.69,167599.0,171.9664,175.0822,171.9664,174.7998,167599.0
2022-05-19 09:40:00,185.8,186.76,184.05,185.42,138738.0,174.9034,175.8071,173.256,174.5457,138738.0
2022-05-19 09:50:00,185.36,187.71,185.35,187.44,115359.0,174.4892,176.7014,174.4798,176.4472,115359.0
2022-05-19 10:00:00,187.29,189.64,187.14,189.09,130460.0,176.306,178.5182,176.1648,178.0004,130460.0
2022-05-19 10:10:00,188.95,189.97,188.66,189.33,103770.0,177.8686,178.8288,177.5957,178.2264,103770.0
2022-05-19 10:20:00,189.24,189.73,187.81,188.31,93423.0,178.1416,178.6029,176.7955,177.2662,93423.0
2022-05-19 10:30:00,188.25,189.39,187.63,188.02,62726.0,177.2097,178.2828,176.6261,176.9932,62726.0
2022-05-19 10:40:00,187.85,189.41,187.83,188.95,49090.0,176.8332,178.3017,176.8143,177.8686,49090.0
2022-05-19 10:50:00,189.07,189.07,188.2,189.0,62422.0,177.9816,177.9816,177.1626,177.9157,62422.0
2022-05-19 11:00:00,189.0,189.31,187.21,187.59,61427.0,177.9157,178.2075,176.2307,176.5884,61427.0
2022-05-19 11:10:00,187.61,188.63,186.83,187.37,52011.0,176.6072,177.5674,175.873,176.3813,52011.0
2022-05-19 11:20:00,187.4,188.4,187.25,188.28,35520.0,176.4095,177.3509,176.2683,177.2379,35520.0
2022-05-19 11:30:00,188.47,189.16,188.33,189.09,43024.0,177.4168,178.0663,177.285,178.0004,43024.0
2022-05-19 11:40:00,189.15,189.4,188.49,189.19,40887.0,178.0569,178.2923,177.4356,178.0946,40887.0
2022-05-19 11:50:00,189.21,189.28,187.49,188.1,35145.0,178.1134,178.1793,176.4943,177.0685,35145.0
2022-05-19 12:00:00,188.04,188.42,187.74,188.36,33912.0,177.012,177.3697,176.7296,177.3132,33912.0
2022-05-19 12:10:00,188.43,189.03,188.3,188.38,29382.0,177.3791,177.944,177.2568,177.3321,29382.0
2022-05-19 12:20:00,188.34,188.55,187.89,188.54,40816.0,177.2944,177.4921,176.8708,177.4827,40816.0
2022-05-19 12:30:00,188.39,188.58,187.78,187.79,30092.0,177.3415,177.5203,176.7673,176.7767,30092.0
2022-05-19 12:40:00,187.89,188.04,187.22,187.27,60164.0,176.8708,177.012,176.2401,176.2872,60164.0
2022-05-19 12:50:00,187.28,187.71,187.2,187.58,50906.0,176.2966,176.7014,176.2213,176.579,50906.0
2022-05-19 13:00:00,187.65,188.49,187.6,188.17,44848.0,176.6449,177.4356,176.5978,177.1344,44848.0
2022-05-19 13:10:00,188.14,188.39,187.67,188.38,28329.0,177.1061,177.3415,176.6637,177.3321,28329.0
2022-05-19 13:20:00,188.5,189.01,188.24,188.53,35152.0,177.445,177.9251,177.2003,177.4733,35152.0
2022-05-19 13:30:00,188.63,189.39,188.43,189.38,38111.0,177.5674,178.2828,177.3791,178.2734,38111.0
2022-05-19 13:40:00,189.34,189.68,188.64,188.69,81793.0,178.2358,178.5558,177.5768,177.6239,81793.0
2022-05-19 13:50:00,188.67,191.17,188.67,190.56,46210.0,177.6051,179.9584,177.6051,179.3842,46210.0
2022-05-19 14:00:00,190.58,190.58,189.29,189.77,40875.0,179.403,179.403,178.1887,178.6406,40875.0
2022-05-19 14:10:00,189.84,190.26,189.66,189.9,40948.0,178.7064,179.1018,178.537,178.7629,40948.0
2022-05-19 14:20:00,189.8,190.42,189.8,190.18,37898.0,178.6688,179.2524,178.6688,179.0265,37898.0
2022-05-19 14:30:00,190.13,190.5,189.75,190.19,55348.0,178.9794,179.3277,178.6217,179.0359,55348.0
2022-05-19 14:40:00,190.12,190.52,189.39,190.48,31973.0,178.97,179.3466,178.2828,179.3089,31973.0
2022-05-19 14:50:00,190.45,190.88,190.43,190.85,52972.0,179.2807,179.6855,179.2618,179.6572,52972.0
2022-05-19 15:00:00,190.83,191.81,190.77,191.33,69229.0,179.6384,180.5609,179.5819,180.1091,69229.0
2022-05-19 15:10:00,191.33,191.42,190.91,190.93,91182.0,180.1091,180.1938,179.7137,179.7325,91182.0
2022-05-19 15:20:00,190.94,190.95,190.24,190.25,75696.0,179.7419,179.7513,179.083,179.0924,75696.0
2022-05-19 15:30:00,190.24,190.25,189.18,189.31,88018.0,179.083,179.0924,178.0852,178.2075,88018.0
2022-05-19 15:40:00,189.28,189.49,188.52,188.65,139689.0,178.1793,178.377,177.4639,177.5862,139689.0
2022-05-19 15:50:00,188.6,188.78,187.73,187.83,316030.0,177.5392,177.7086,176.7202,176.8143,316030.0
2022-05-20 09:30:00,188.93,189.26,187.63,188.84,134592.0,177.8498,178.1605,176.6261,177.7651,134592.0
2022-05-20 09:40:00,188.65,189.14,186.03,186.04,60290.0,177.5862,178.0475,175.1199,175.1293,60290.0
2022-05-20 09:50:00,186.09,186.16,184.63,185.18,97377.0,175.1764,175.2423,173.802,174.3197,97377.0
2022-05-20 10:00:00,185.12,185.2,183.7,183.75,82907.0,174.2633,174.3386,172.9265,172.9736,82907.0
2022-05-20 10:10:00,183.7,183.86,182.13,182.55,82641.0,172.9265,173.0772,171.4486,171.844,82641.0
2022-05-20 10:20:00,182.47,183.56,182.03,183.33,75578.0,171.7687,172.7947,171.3545,172.5782,75578.0
2022-05-20 10:30:00,183.33,183.33,181.89,182.7,56589.0,172.5782,172.5782,171.2227,171.9852,56589.0
2022-05-20 10:40:00,182.69,182.88,181.66,181.78,57849.0,171.9758,172.1546,171.0062,171.1191,57849.0
2022-05-20 10:50:00,181.78,181.97,180.95,181.06,71029.0,171.1191,171.298,170.3378,170.4414,71029.0
2022-05-20 11:00:00,181.02,181.7,180.83,181.22,65303.0,170.4037,171.0438,170.2249,170.592,65303.0
2022-05-20 11:10:00,181.11,181.77,181.05,181.38,65019.0,170.4884,171.1097,170.432,170.7426,65019.0
2022-05-20 11:20:00,181.4,181.61,181.2,181.23,90694.0,170.7614,170.9591,170.5732,170.6014,90694.0
2022-05-20 11:30:00,181.22,182.27,181.2,181.96,53962.0,170.592,171.5804,170.5732,171.2886,53962.0
2022-05-20 11:40:00,181.96,182.45,181.92,182.15,59804.0,171.2886,171.7498,171.2509,171.4674,59804.0
2022-05-20 11:50:00,182.14,182.7,181.89,182.39,50436.0,171.458,171.9852,171.2227,171.6934,50436.0
2022-05-20 12:00:00,182.42,182.8,180.94,180.94,53611.0,171.7216,172.0793,170.3284,170.3284,53611.0
2022-05-20 12:10:00,180.91,181.4,180.41,181.12,75325.0,170.3002,170.7614,169.8295,170.4978,75325.0
2022-05-20 12:20:00,181.08,181.6,180.97,181.14,61419.0,170.4602,170.9497,170.3566,170.5167,61419.0
2022-05-20 12:30:00,181.18,181.23,180.18,180.41,62566.0,170.5543,170.6014,169.613,169.8295,62566.0
2022-05-20 12:40:00,180.36,180.93,180.16,180.9,60103.0,169.7824,170.319,169.5941,170.2908,60103.0
2022-05-20 12:50:00,180.9,181.2,180.09,180.2,64450.0,170.2908,170.5732,169.5283,169.6318,64450.0
2022-05-20 13:00:00,180.28,180.92,180.1,180.19,52566.0,169.7071,170.3096,169.5377,169.6224,52566.0
2022-05-20 13:10:00,180.21,180.23,179.44,179.44,70413.0,169.6412,169.66,168.9164,168.9164,70413.0
2022-05-20 13:20:00,179.47,179.84,179.22,179.41,71314.0,168.9446,169.2929,168.7093,168.8881,71314.0
2022-05-20 13:30:00,179.4,180.67,179.4,180.28,63723.0,168.8787,170.0742,168.8787,169.7071,63723.0
2022-05-20 13:40:00,180.27,181.11,179.96,180.96,74999.0,169.6977,170.4884,169.4059,170.3472,74999.0
2022-05-20 13:50:00,180.96,181.48,180.61,180.96,50307.0,170.3472,170.8367,170.0178,170.3472,50307.0
2022-05-20 14:00:00,180.95,181.65,180.68,180.91,77290.0,170.3378,170.9968,170.0837,170.3002,77290.0
2022-05-20 14:10:00,180.91,181.31,180.16,180.54,61920.0,170.3002,170.6767,169.5941,169.9519,61920.0
2022-05-20 14:20:00,180.52,181.02,180.36,180.84,71987.0,169.933,170.4037,169.7824,170.2343,71987.0
2022-05-20 14:30:00,180.82,181.43,180.57,181.11,112699.0,170.2154,170.7897,169.9801,170.4884,112699.0
2022-05-20 14:40:00,181.04,182.14,181.03,182.11,57727.0,170.4225,171.458,170.4131,171.4298,57727.0
2022-05-20 14:50:00,182.14,182.97,182.03,182.45,70462.0,171.458,172.2394,171.3545,171.7498,70462.0
2022-05-20 15:00:00,182.47,182.86,181.92,182.13,91324.0,171.7687,172.1358,171.2509,171.4486,91324.0
2022-05-20 15:10:00,182.12,182.51,181.87,182.31,71062.0,171.4392,171.8063,171.2039,171.6181,71062.0
2022-05-20 15:20:00,182.38,183.3,182.36,183.28,65965.0,171.684,172.55,171.6651,172.5312,65965.0
2022-05-20 15:30:00,183.29,184.46,182.77,183.81,111435.0,172.5406,173.642,172.0511,173.0301,111435.0
2022-05-20 15:40:00,183.87,184.63,183.56,184.2,114924.0,173.0866,173.802,172.7947,173.3972,114924.0
2022-05-20 15:50:00,184.17,184.7,183.85,184.7,328481.0,173.369,173.8679,173.0677,173.8679,328481.0
2022-05-23 09:30:00,186.5,186.83,184.16,184.73,125272.0,175.5623,175.873,173.3596,173.8961,125272.0
2022-05-23 09:40:00,184.57,185.22,183.35,184.47,59506.0,173.7455,174.3574,172.5971,173.6514,59506.0
2022-05-23 09:50:00,184.36,185.13,183.22,183.24,60890.0,173.5478,174.2727,172.4747,172.4935,60890.0
2022-05-23 10:00:00,183.34,183.35,181.81,181.99,61045.0,172.5877,172.5971,171.1474,171.3168,61045.0
2022-05-23 10:10:00,182.09,182.92,181.39,181.73,53186.0,171.411,172.1923,170.752,171.0721,53186.0
2022-05-23 10:20:00,181.7,183.23,181.46,183.23,45423.0,171.0438,172.4841,170.8179,172.4841,45423.0
2022-05-23 10:30:00,183.28,183.85,182.9,183.65,73382.0,172.5312,173.0677,172.1735,172.8795,73382.0
2022-05-23 10:40:00,183.6,184.15,183.45,183.97,34286.0,172.8324,173.3501,172.6912,173.1807,34286.0
2022-05-23 10:50:00,183.88,184.09,183.39,183.95,25683.0,173.096,173.2937,172.6347,173.1619,25683.0
2022-05-23 11:00:00,183.88,184.89,183.83,184.4,40262.0,173.096,174.0467,173.0489,173.5855,40262.0
2022-05-23 11:10:00,184.36,184.59,183.98,184.27,58279.0,173.5478,173.7643,173.1901,173.4631,58279.0
2022-05-23 11:20:00,184.21,184.79,184.14,184.52,49928.0,173.4066,173.9526,173.3407,173.6984,49928.0
2022-05-23 11:30:00,184.5,185.17,184.45,184.98,49644.0,173.6796,174.3103,173.6326,174.1315,49644.0
2022-05-23 11:40:00,184.94,185.12,184.36,184.38,47677.0,174.0938,174.2633,173.5478,173.5667,47677.0
2022-05-23 11:50:00,184.34,184.48,183.75,183.89,42548.0,173.529,173.6608,172.9736,173.1054,42548.0
2022-05-23 12:00:00,183.89,184.89,183.75,184.74,28439.0,173.1054,174.0467,172.9736,173.9055,28439.0
2022-05-23 12:10:00,184.69,184.75,184.36,184.64,22368.0,173.8585,173.915,173.5478,173.8114,22368.0
2022-05-23 12:20:00,184.65,185.02,184.56,184.56,15285.0,173.8208,174.1691,173.7361,173.7361,15285.0
2022-05-23 12:30:00,184.6,184.88,184.19,184.83,11686.0,173.7738,174.0373,173.3878,173.9903,11686.0
2022-05-23 12:40:00,184.92,185.19,184.72,184.72,21507.0,174.075,174.3292,173.8867,173.8867,21507.0
2022-05-23 12:50:00,184.82,185.07,184.61,185.06,13655.0,173.9809,174.2162,173.7832,174.2068,13655.0
2022-05-23 13:00:00,185.03,185.22,184.9,185.13,14952.0,174.1785,174.3574,174.0562,174.2727,14952.0
2022-05-23 13:10:00,185.08,185.17,184.66,184.76,27593.0,174.2256,174.3103,173.8302,173.9244,27593.0
2022-05-23 13:20:00,184.81,185.0,184.65,184.95,23257.0,173.9714,174.1503,173.8208,174.1032,23257.0
2022-05-23 13:30:00,184.92,185.22,184.75,185.04,30037.0,174.075,174.3574,173.915,174.188,30037.0
2022-05-23 13:40:00,185.06,185.63,185.02,185.47,32689.0,174.2068,174.7434,174.1691,174.5927,32689.0
2022-05-23 13:50:00,185.44,185.89,185.34,185.78,17342.0,174.5645,174.9881,174.4704,174.8846,17342.0
2022-05-23 14:00:00,185.82,185.87,185.53,185.64,24804.0,174.9222,174.9693,174.6492,174.7528,24804.0
2022-05-23 14:10:00,185.71,186.1,185.48,186.03,25581.0,174.8187,175.1858,174.6021,175.1199,25581.0
2022-05-23 14:20:00,186.1,186.11,185.73,185.82,21572.0,175.1858,175.1952,174.8375,174.9222,21572.0
2022-05-23 14:30:00,185.87,186.17,185.83,186.17,17670.0,174.9693,175.2517,174.9316,175.2517,17670.0
2022-05-23 14:40:00,186.16,186.69,186.14,186.26,47223.0,175.2423,175.7412,175.2234,175.3364,47223.0
2022-05-23 14:50:00,186.25,186.41,185.99,186.1,38535.0,175.327,175.4776,175.0822,175.1858,38535.0
2022-05-23 15:00:00,186.1,186.53,186.06,186.27,55229.0,175.1858,175.5906,175.1481,175.3458,55229.0
2022-05-23 15:10:00,186.29,186.29,185.55,185.68,33405.0,175.3646,175.3646,174.668,174.7904,33405.0
2022-05-23 15:20:00,185.74,185.9,185.46,185.78,27527.0,174.8469,174.9975,174.5833,174.8846,27527.0
2022-05-23 15:30:00,185.79,186.17,185.71,185.75,72426.0,174.894,175.2517,174.8187,174.8563,72426.0
2022-05-23 15:40:00,185.72,185.8,185.16,185.31,87454.0,174.8281,174.9034,174.3009,174.4421,87454.0
2022-05-23 15:50:00,185.23,186.32,185.18,186.3,274730.0,174.3668,175.3929,174.3197,175.3741,274730.0
2022-05-24 09:30:00,184.98,187.51,184.48,186.29,103433.0,174.1315,176.5131,173.6608,175.3646,103433.0
2022-05-24 09:40:00,186.36,187.71,185.67,187.31,74180.0,175.4305,176.7014,174.781,176.3248,74180.0
2022-05-24 09:50:00,187.37,187.8,186.01,186.61,108059.0,176.3813,176.7861,175.1011,175.6659,108059.0
2022-05-24 10:00:00,186.54,186.54,183.02,183.9,130174.0,175.6,175.6,172.2864,173.1148,130174.0
2022-05-24 10:10:00,183.99,184.45,182.56,182.84,70610.0,173.1995,173.6326,171.8534,172.117,70610.0
2022-05-24 10:20:00,182.9,184.04,182.9,183.53,86672.0,172.1735,173.2466,172.1735,172.7665,86672.0
2022-05-24 10:30:00,183.53,183.86,182.45,183.25,80253.0,172.7665,173.0772,171.7498,172.5029,80253.0
2022-05-24 10:40:00,183.12,183.66,182.43,182.43,113980.0,172.3806,172.8889,171.731,171.731,113980.0
2022-05-24 10:50:00,182.48,183.09,182.39,182.82,139969.0,171.7781,172.3523,171.6934,172.0981,139969.0
2022-05-24 11:00:00,182.78,183.45,182.58,183.01,71607.0,172.0605,172.6912,171.8722,172.277,71607.0
2022-05-24 11:10:00,182.99,183.32,182.51,183.12,43649.0,172.2582,172.5688,171.8063,172.3806,43649.0
2022-05-24 11:20:00,183.18,183.97,183.08,183.93,75749.0,172.437,173.1807,172.3429,173.1431,75749.0
2022-05-24 11:30:00,183.93,184.19,182.93,183.11,62030.0,173.1431,173.3878,172.2017,172.3711,62030.0
2022-05-24 11:40:00,183.15,184.19,182.6,184.03,93689.0,172.4088,173.3878,171.8911,173.2372,93689.0
2022-05-24 11:50:00,184.0,184.31,183.54,183.54,32356.0,173.2089,173.5008,172.7759,172.7759,32356.0
2022-05-24 12:00:00,183.43,184.47,183.21,184.41,78258.0,172.6724,173.6514,172.4653,173.5949,78258.0
2022-05-24 12:10:00,184.41,184.83,184.2,184.25,56305.0,173.5949,173.9903,173.3972,173.4443,56305.0
2022-05-24 12:20:00,184.25,184.32,183.67,183.85,47920.0,173.4443,173.5102,172.8983,173.0677,47920.0
2022-05-24 12:30:00,183.79,184.13,183.38,183.48,64272.0,173.0113,173.3313,172.6253,172.7194,64272.0
2022-05-24 12:40:00,183.57,183.58,183.2,183.33,29665.0,172.8042,172.8136,172.4559,172.5782,29665.0
2022-05-24 12:50:00,183.4,183.57,183.21,183.21,29952.0,172.6441,172.8042,172.4653,172.4653,29952.0
2022-05-24 13:00:00,183.17,183.18,182.43,182.88,64273.0,172.4276,172.437,171.731,172.1546,64273.0
2022-05-24 13:10:00,182.87,183.56,182.6,183.3,68416.0,172.1452,172.7947,171.8911,172.55,68416.0
2022-05-24 13:20:00,183.24,183.45,182.75,183.4,84588.0,172.4935,172.6912,172.0323,172.6441,84588.0
2022-05-24 13:30:00,183.18,183.89,183.12,183.69,31937.0,172.437,173.1054,172.3806,172.9171,31937.0
2022-05-24 13:40:00,183.66,184.27,183.49,183.83,78500.0,172.8889,173.4631,172.7289,173.0489,78500.0
2022-05-24 13:50:00,183.84,183.92,183.12,183.12,41105.0,173.0583,173.1336,172.3806,172.3806,41105.0
2022-05-24 14:00:00,183.11,183.71,182.8,183.63,60072.0,172.3711,172.936,172.0793,172.8606,60072.0
2022-05-24 14:10:00,183.52,184.17,182.83,183.05,63550.0,172.7571,173.369,172.1076,172.3147,63550.0
2022-05-24 14:20:00,183.03,183.66,182.74,183.24,37288.0,172.2958,172.8889,172.0228,172.4935,37288.0
2022-05-24 14:30:00,183.24,184.1,183.18,184.06,36739.0,172.4935,173.3031,172.437,173.2654,36739.0
2022-05-24 14:40:00,184.09,184.2,182.83,183.01,44626.0,173.2937,173.3972,172.1076,172.277,44626.0
2022-05-24 14:50:00,182.89,183.69,182.8,183.67,46035.0,172.164,172.9171,172.0793,172.8983,46035.0
2022-05-24 15:00:00,183.61,184.62,183.61,184.06,43873.0,172.8418,173.7926,172.8418,173.2654,43873.0
2022-05-24 15:10:00,184.1,184.34,183.63,183.67,46011.0,173.3031,173.529,172.8606,172.8983,46011.0
2022-05-24 15:20:00,183.67,184.5,183.25,184.49,69306.0,172.8983,173.6796,172.5029,173.6702,69306.0
2022-05-24 15:30:00,184.52,185.59,184.42,185.33,63856.0,173.6984,174.7057,173.6043,174.4609,63856.0
2022-05-24 15:40:00,185.28,185.61,184.87,184.92,83724.0,174.4139,174.7245,174.0279,174.075,83724.0
2022-05-24 15:50:00,184.95,185.08,183.89,184.87,250612.0,174.1032,174.2256,173.1054,174.0279,250612.0
2022-05-25 09:30:00,182.6,185.64,182.26,185.47,132445.0,171.8911,174.7528,171.571,174.5927,132445.0
2022-05-25 09:40:00,185.56,188.21,185.37,186.57,85345.0,174.6775,177.172,174.4986,175.6282,85345.0
2022-05-25 09:50:00,186.66,187.5,185.51,185.81,43956.0,175.7129,176.5037,174.6304,174.9128,43956.0
2022-05-25 10:00:00,185.84,186.83,185.64,185.86,44273.0,174.941,175.873,174.7528,174.9599,44273.0
2022-05-25 10:10:00,185.96,188.54,185.77,188.12,111437.0,175.054,177.4827,174.8751,177.0873,111437.0
2022-05-25 10:20:00,188.12,188.74,187.77,188.51,43963.0,177.0873,177.671,176.7578,177.4544,43963.0
2022-05-25 10:30:00,188.75,189.42,188.52,189.18,120494.0,177.6804,178.3111,177.4639,178.0852,120494.0
2022-05-25 10:40:00,189.23,189.57,188.42,189.1,65784.0,178.1322,178.4523,177.3697,178.0098,65784.0
2022-05-25 10:50:00,189.14,189.89,187.26,187.88,203299.0,178.0475,178.7535,176.2778,176.8614,203299.0
2022-05-25 11:00:00,187.87,188.08,187.16,187.29,45195.0,176.852,177.0497,176.1836,176.306,45195.0
2022-05-25 11:10:00,187.22,187.63,186.69,186.92,52340.0,176.2401,176.6261,175.7412,175.9577,52340.0
2022-05-25 11:20:00,186.83,187.03,186.48,186.48,62851.0,175.873,176.0612,175.5435,175.5435,62851.0
2022-05-25 11:30:00,186.48,186.58,185.65,186.09,49751.0,175.5435,175.6376,174.7622,175.1764,49751.0
2022-05-25 11:40:00,186.08,186.91,185.72,186.71,41480.0,175.167,175.9483,174.8281,175.76,41480.0
2022-05-25 11:50:00,186.69,186.76,185.98,186.14,30097.0,175.7412,175.8071,175.0728,175.2234,30097.0
2022-05-25 12:00:00,186.19,186.5,185.76,185.8,38432.0,175.2705,175.5623,174.8657,174.9034,38432.0
2022-05-25 12:10:00,185.65,186.69,185.53,186.37,45848.0,174.7622,175.7412,174.6492,175.44,45848.0
2022-05-25 12:20:00,186.31,186.33,185.74,186.12,26278.0,175.3835,175.4023,174.8469,175.2046,26278.0
2022-05-25 12:30:00,186.12,186.31,185.8,186.21,26680.0,175.2046,175.3835,174.9034,175.2893,26680.0
2022-05-25 12:40:00,186.09,186.83,186.05,186.83,69983.0,175.1764,175.873,175.1387,175.873,69983.0
2022-05-25 12:50:00,186.79,186.92,186.4,186.71,54949.0,175.8353,175.9577,175.4682,175.76,54949.0
2022-05-25 13:00:00,186.71,186.73,186.41,186.62,23887.0,175.76,175.7788,175.4776,175.6753,23887.0
2022-05-25 13:10:00,186.62,187.12,186.16,186.47,30507.0,175.6753,176.146,175.2423,175.5341,30507.0
2022-05-25 13:20:00,186.47,187.04,186.45,187.03,35320.0,175.5341,176.0707,175.5153,176.0612,35320.0
2022-05-25 13:30:00,186.95,187.35,186.84,187.28,25163.0,175.9859,176.3625,175.8824,176.2966,25163.0
2022-05-25 13:40:00,187.25,187.29,186.72,187.0,28896.0,176.2683,176.306,175.7694,176.033,28896.0
2022-05-25 13:50:00,187.03,187.08,186.45,186.78,22242.0,176.0612,176.1083,175.5153,175.8259,22242.0
2022-05-25 14:00:00,186.72,187.88,185.73,186.51,49248.0,175.7694,176.8614,174.8375,175.5717,49248.0
2022-05-25 14:10:00,186.54,187.4,186.31,187.0,45261.0,175.6,176.4095,175.3835,176.033,45261.0
2022-05-25 14:20:00,186.92,187.69,186.91,187.55,55264.0,175.9577,176.6825,175.9483,176.5507,55264.0
2022-05-25 14:30:00,187.65,188.07,187.53,187.66,38357.0,176.6449,177.0403,176.5319,176.6543,38357.0
2022-05-25 14:40:00,187.67,188.38,187.65,188.1,31080.0,176.6637,177.3321,176.6449,177.0685,31080.0
2022-05-25 14:50:00,188.12,188.85,188.03,188.76,42823.0,177.0873,177.7745,177.0026,177.6898,42823.0
2022-05-25 15:00:00,188.75,189.51,188.65,189.31,44961.0,177.6804,178.3958,177.5862,178.2075,44961.0
2022-05-25 15:10:00,189.27,189.82,189.26,189.65,59123.0,178.1699,178.6876,178.1605,178.5276,59123.0
2022-05-25 15:20:00,189.7,189.71,189.26,189.3,41468.0,178.5747,178.5841,178.1605,178.1981,41468.0
2022-05-25 15:30:00,189.32,189.54,188.76,188.89,78107.0,178.2169,178.424,177.6898,177.8122,78107.0
2022-05-25 15:40:00,188.88,189.22,188.66,188.89,80803.0,177.8027,178.1228,177.5957,177.8122,80803.0
2022-05-25 15:50:00,188.82,188.94,188.27,188.62,225157.0,177.7463,177.8592,177.2285,177.558,225157.0
2022-05-26 09:30:00,190.57,195.49,190.28,194.3,131770.0,179.3936,184.0251,179.1206,182.9049,131770.0
2022-05-26 09:40:00,194.36,195.45,193.0,193.39,58850.0,182.9614,183.9874,181.6811,182.0482,58850.0
2022-05-26 09:50:00,193.51,194.44,192.8,193.75,41368.0,182.1612,183.0367,181.4929,182.3871,41368.0
2022-05-26 10:00:00,193.59,194.38,192.54,193.69,38575.0,182.2365,182.9802,181.2481,182.3307,38575.0
2022-05-26 10:10:00,193.68,193.8,193.2,193.44,25698.0,182.3212,182.4342,181.8694,182.0953,25698.0
2022-05-26 10:20:00,193.53,194.84,193.4,194.12,72777.0,182.18,183.4132,182.0577,182.7354,72777.0
2022-05-26 10:30:00,194.0,194.2,193.42,193.76,35015.0,182.6225,182.8107,182.0765,182.3966,35015.0
2022-05-26 10:40:00,193.65,193.75,193.06,193.35,34689.0,182.293,182.3871,181.7376,182.0106,34689.0
2022-05-26 10:50:00,193.43,194.4,193.31,194.27,40831.0,182.0859,182.999,181.9729,182.8766,40831.0
2022-05-26 11:00:00,194.29,195.24,194.22,194.94,44408.0,182.8955,183.7898,182.8296,183.5073,44408.0
2022-05-26 11:10:00,195.0,195.58,194.88,195.25,39941.0,183.5638,184.1098,183.4509,183.7992,39941.0
2022-05-26 11:20:00,195.25,195.49,195.12,195.23,21660.0,183.7992,184.0251,183.6768,183.7803,21660.0
2022-05-26 11:30:00,195.32,196.0,195.25,195.93,39677.0,183.8651,184.5052,183.7992,184.4393,39677.0
2022-05-26 11:40:00,195.95,195.95,195.45,195.52,37011.0,184.4581,184.4581,183.9874,184.0533,37011.0
2022-05-26 11:50:00,195.55,196.15,195.33,196.1,51383.0,184.0816,184.6464,183.8745,184.5993,51383.0
2022-05-26 12:00:00,196.06,197.05,195.74,195.77,81143.0,184.5617,185.4936,184.2604,184.2887,81143.0
2022-05-26 12:10:00,195.71,195.9,195.45,195.63,45327.0,184.2322,184.411,183.9874,184.1569,45327.0
2022-05-26 12:20:00,195.61,196.28,195.5,196.27,41574.0,184.1381,184.7688,184.0345,184.7593,41574.0
2022-05-26 12:30:00,196.35,196.39,195.77,195.85,31862.0,184.8347,184.8723,184.2887,184.364,31862.0
2022-05-26 12:40:00,195.88,196.28,195.67,196.28,71348.0,184.3922,184.7688,184.1945,184.7688,71348.0
2022-05-26 12:50:00,196.28,196.52,196.05,196.23,55785.0,184.7688,184.9947,184.5522,184.7217,55785.0
2022-05-26 13:00:00,196.2,196.52,196.17,196.46,40742.0,184.6935,184.9947,184.6652,184.9382,40742.0
2022-05-26 13:10:00,196.44,196.5,196.04,196.39,32279.0,184.9194,184.9759,184.5428,184.8723,32279.0
2022-05-26 13:20:00,196.38,196.46,196.03,196.25,24627.0,184.8629,184.9382,184.5334,184.7405,24627.0
2022-05-26 13:30:00,196.26,196.72,196.13,196.7,37493.0,184.7499,185.183,184.6276,185.1641,37493.0
2022-05-26 13:40:00,196.7,196.74,196.32,196.45,38045.0,185.1641,185.2018,184.8064,184.9288,38045.0
2022-05-26 13:50:00,196.47,196.7,196.06,196.68,30614.0,184.9476,185.1641,184.5617,185.1453,30614.0
2022-05-26 14:00:00,196.69,196.7,196.18,196.33,25088.0,185.1547,185.1641,184.6746,184.8158,25088.0
2022-05-26 14:10:00,196.34,196.49,196.18,196.43,30681.0,184.8252,184.9664,184.6746,184.91,30681.0
2022-05-26 14:20:00,196.37,196.39,196.12,196.22,30509.0,184.8535,184.8723,184.6181,184.7123,30509.0
2022-05-26 14:30:00,196.27,196.31,195.5,195.53,43885.0,184.7593,184.797,184.0345,184.0627,43885.0
2022-05-26 14:40:00,195.56,196.02,195.47,196.01,30534.0,184.091,184.524,184.0063,184.5146,30534.0
2022-05-26 14:50:00,196.02,196.18,195.95,196.03,29970.0,184.524,184.6746,184.4581,184.5334,29970.0
2022-05-26 15:00:00,196.03,196.26,195.73,196.15,29192.0,184.5334,184.7499,184.251,184.6464,29192.0
2022-05-26 15:10:00,196.16,196.17,195.24,195.47,47687.0,184.6558,184.6652,183.7898,184.0063,47687.0
2022-05-26 15:20:00,195.49,195.74,195.27,195.63,46103.0,184.0251,184.2604,183.818,184.1569,46103.0
2022-05-26 15:30:00,195.6,195.78,195.4,195.67,67455.0,184.1286,184.2981,183.9404,184.1945,67455.0
2022-05-26 15:40:00,195.67,196.08,195.33,196.06,105301.0,184.1945,184.5805,183.8745,184.5617,105301.0
2022-05-26 15:50:00,196.06,196.18,195.32,195.59,234848.0,184.5617,184.6746,183.8651,184.1192,234848.0
2022-05-27 09:30:00,196.72,199.5,196.44,199.05,120584.0,185.183,187.7999,184.9194,187.3763,120584.0
2022-05-27 09:40:00,199.07,199.66,197.84,198.87,67132.0,187.3951,187.9505,186.2373,187.2069,67132.0
2022-05-27 09:50:00,198.92,199.16,197.77,197.89,40962.0,187.2539,187.4799,186.1714,186.2843,40962.0
2022-05-27 10:00:00,198.01,198.32,197.31,197.79,46334.0,186.3973,186.6891,185.7384,186.1902,46334.0
2022-05-27 10:10:00,197.79,198.09,196.97,197.12,48137.0,186.1902,186.4726,185.4183,185.5595,48137.0
2022-05-27 10:20:00,197.12,197.34,196.27,196.41,38512.0,185.5595,185.7666,184.7593,184.8911,38512.0
2022-05-27 10:30:00,196.48,196.99,196.0,196.67,58998.0,184.957,185.4371,184.5052,185.1359,58998.0
2022-05-27 10:40:00,196.71,196.89,195.96,196.24,41969.0,185.1735,185.343,184.4675,184.7311,41969.0
2022-05-27 10:50:00,196.34,196.46,195.87,196.4,32893.0,184.8252,184.9382,184.3828,184.8817,32893.0
2022-05-27 11:00:00,196.41,197.13,196.28,197.1,29848.0,184.8911,185.5689,184.7688,185.5407,29848.0
2022-05-27 11:10:00,197.14,197.42,197.02,197.4,25037.0,185.5783,185.8419,185.4654,185.8231,25037.0
2022-05-27 11:20:00,197.31,197.69,197.15,197.52,25771.0,185.7384,186.0961,185.5877,185.936,25771.0
2022-05-27 11:30:00,197.55,197.93,197.23,197.53,34334.0,185.9643,186.322,185.663,185.9455,34334.0
2022-05-27 11:40:00,197.53,198.27,197.42,198.19,42122.0,185.9455,186.6421,185.8419,186.5667,42122.0
2022-05-27 11:50:00,198.21,198.39,197.98,198.38,22275.0,186.5856,186.755,186.3691,186.7456,22275.0
2022-05-27 12:00:00,198.33,198.54,198.18,198.31,27179.0,186.6985,186.8962,186.5573,186.6797,27179.0
2022-05-27 12:10:00,198.26,198.53,198.11,198.53,34967.0,186.6326,186.8868,186.4914,186.8868,34967.0
2022-05-27 12:20:00,198.55,198.77,198.27,198.65,23348.0,186.9056,187.1127,186.6421,186.9998,23348.0
2022-05-27 12:30:00,198.59,198.85,198.46,198.64,19091.0,186.9433,187.188,186.8209,186.9904,19091.0
2022-05-27 12:40:00,198.63,198.7,198.12,198.13,22428.0,186.9809,187.0468,186.5008,186.5103,22428.0
2022-05-27 12:50:00,198.14,198.58,197.9,198.49,23660.0,186.5197,186.9339,186.2938,186.8491,23660.0
2022-05-27 13:00:00,198.5,198.65,198.14,198.61,29345.0,186.8586,186.9998,186.5197,186.9621,29345.0
2022-05-27 13:10:00,198.59,198.64,198.22,198.26,15404.0,186.9433,186.9904,186.595,186.6326,15404.0
2022-05-27 13:20:00,198.24,198.31,197.92,198.13,18791.0,186.6138,186.6797,186.3126,186.5103,18791.0
2022-05-27 13:30:00,198.14,198.18,197.46,197.58,18268.0,186.5197,186.5573,185.8796,185.9925,18268.0
2022-05-27 13:40:00,197.69,198.09,197.69,198.09,21743.0,186.0961,186.4726,186.0961,186.4726,21743.0
2022-05-27 13:50:00,198.08,198.39,198.04,198.13,21783.0,186.4632,186.755,186.4255,186.5103,21783.0
2022-05-27 14:00:00,198.13,198.18,197.95,198.18,16146.0,186.5103,186.5573,186.3408,186.5573,16146.0
2022-05-27 14:10:00,198.18,198.32,198.09,198.32,20530.0,186.5573,186.6891,186.4726,186.6891,20530.0
2022-05-27 14:20:00,198.31,198.48,198.15,198.24,23985.0,186.6797,186.8397,186.5291,186.6138,23985.0
2022-05-27 14:30:00,198.3,198.59,198.28,198.28,22522.0,186.6703,186.9433,186.6515,186.6515,22522.0
2022-05-27 14:40:00,198.36,198.39,197.77,197.8,20850.0,186.7268,186.755,186.1714,186.1996,20850.0
2022-05-27 14:50:00,197.82,198.21,197.68,198.02,24859.0,186.2184,186.5856,186.0867,186.4067,24859.0
2022-05-27 15:00:00,198.03,198.48,197.85,198.44,28459.0,186.4161,186.8397,186.2467,186.8021,28459.0
2022-05-27 15:10:00,198.45,198.61,198.27,198.54,44254.0,186.8115,186.9621,186.6421,186.8962,44254.0
2022-05-27 15:20:00,198.52,198.94,198.45,198.92,35413.0,186.8774,187.2728,186.8115,187.2539,35413.0
2022-05-27 15:30:00,198.9,199.36,198.9,199.14,66639.0,187.2351,187.6681,187.2351,187.461,66639.0
2022-05-27 15:40:00,199.07,199.47,198.91,199.04,72188.0,187.3951,187.7717,187.2445,187.3669,72188.0
2022-05-27 15:50:00,199.07,199.65,198.56,199.64,195791.0,187.3951,187.9411,186.915,187.9317,195791.0
2022-05-31 09:30:00,197.6,198.75,195.07,195.1,160270.0,186.0113,187.0939,183.6297,183.658,160270.0
2022-05-31 09:40:00,195.31,196.5,194.43,195.41,83893.0,183.8556,184.9759,183.0273,183.9498,83893.0
2022-05-31 09:50:00,195.41,196.37,194.91,195.76,53944.0,183.9498,184.8535,183.4791,184.2793,53944.0
2022-05-31 10:00:00,195.7,196.0,194.81,195.21,58088.0,184.2228,184.5052,183.385,183.7615,58088.0
2022-05-31 10:10:00,195.27,196.2,195.12,195.66,45785.0,183.818,184.6935,183.6768,184.1851,45785.0
2022-05-31 10:20:00,195.74,196.54,195.58,196.25,53596.0,184.2604,185.0135,184.1098,184.7405,53596.0
2022-05-31 10:30:00,196.11,196.75,195.74,196.39,58695.0,184.6087,185.2112,184.2604,184.8723,58695.0
2022-05-31 10:40:00,196.3,196.87,195.81,195.88,51299.0,184.7876,185.3242,184.3263,184.3922,51299.0
2022-05-31 10:50:00,195.88,196.36,195.67,196.18,42072.0,184.3922,184.8441,184.1945,184.6746,42072.0
2022-05-31 11:00:00,196.11,196.25,195.46,195.56,49371.0,184.6087,184.7405,183.9969,184.091,49371.0
2022-05-31 11:10:00,195.63,195.63,195.0,195.06,38419.0,184.1569,184.1569,183.5638,183.6203,38419.0
2022-05-31 11:20:00,195.01,196.11,194.93,195.67,28464.0,183.5732,184.6087,183.4979,184.1945,28464.0
2022-05-31 11:30:00,195.67,196.86,195.45,196.86,32607.0,184.1945,185.3147,183.9874,185.3147,32607.0
2022-05-31 11:40:00,196.79,196.91,196.45,196.8,23210.0,185.2488,185.3618,184.9288,185.2583,23210.0
2022-05-31 11:50:00,196.83,197.41,196.79,196.92,29571.0,185.2865,185.8325,185.2488,185.3712,29571.0
2022-05-31 12:00:00,197.06,197.13,196.62,196.62,35380.0,185.503,185.5689,185.0888,185.0888,35380.0
2022-05-31 12:10:00,196.59,197.01,196.16,196.29,19503.0,185.0606,185.4559,184.6558,184.7782,19503.0
2022-05-31 12:20:00,196.35,196.37,195.78,196.17,19025.0,184.8347,184.8535,184.2981,184.6652,19025.0
2022-05-31 12:30:00,196.21,196.84,196.17,196.84,18787.0,184.7029,185.2959,184.6652,185.2959,18787.0
2022-05-31 12:40:00,196.78,196.96,196.67,196.78,23483.0,185.2394,185.4089,185.1359,185.2394,23483.0
2022-05-31 12:50:00,196.81,197.3,196.8,197.09,20245.0,185.2677,185.7289,185.2583,185.5313,20245.0
2022-05-31 13:00:00,197.14,197.18,196.45,196.96,14672.0,185.5783,185.616,184.9288,185.4089,14672.0
2022-05-31 13:10:00,196.92,197.05,195.96,196.05,23769.0,185.3712,185.4936,184.4675,184.5522,23769.0
2022-05-31 13:20:00,196.1,196.15,195.58,195.92,20509.0,184.5993,184.6464,184.1098,184.4299,20509.0
2022-05-31 13:30:00,195.88,196.81,195.88,196.59,33332.0,184.3922,185.2677,184.3922,185.0606,33332.0
2022-05-31 13:40:00,196.62,197.33,196.59,196.63,32623.0,185.0888,185.7572,185.0606,185.0982,32623.0
2022-05-31 13:50:00,196.67,197.22,196.65,197.17,32459.0,185.1359,185.6536,185.1171,185.6066,32459.0
2022-05-31 14:00:00,197.16,197.5,196.69,196.98,47963.0,185.5972,185.9172,185.1547,185.4277,47963.0
2022-05-31 14:10:00,197.04,197.11,196.75,196.97,28733.0,185.4842,185.5501,185.2112,185.4183,28733.0
2022-05-31 14:20:00,197.07,197.26,196.56,196.84,33945.0,185.5124,185.6913,185.0323,185.2959,33945.0
2022-05-31 14:30:00,196.89,196.99,196.51,196.99,21500.0,185.343,185.4371,184.9853,185.4371,21500.0
2022-05-31 14:40:00,196.95,196.95,195.85,196.15,29440.0,185.3995,185.3995,184.364,184.6464,29440.0
2022-05-31 14:50:00,196.07,196.55,195.98,196.23,47050.0,184.5711,185.0229,184.4864,184.7217,47050.0
2022-05-31 15:00:00,196.2,196.78,195.8,196.78,39908.0,184.6935,185.2394,184.3169,185.2394,39908.0
2022-05-31 15:10:00,196.74,197.14,196.23,196.65,38237.0,185.2018,185.5783,184.7217,185.1171,38237.0
2022-05-31 15:20:00,196.67,197.16,196.63,196.88,41098.0,185.1359,185.5972,185.0982,185.3336,41098.0
2022-05-31 15:30:00,196.9,197.27,196.71,196.8,58986.0,185.3524,185.7007,185.1735,185.2583,58986.0
2022-05-31 15:40:00,196.79,196.94,195.91,196.01,79964.0,185.2488,185.3901,184.4205,184.5146,79964.0
2022-05-31 15:50:00,195.85,196.28,194.39,195.31,424859.0,184.364,184.7688,182.9896,183.8556,424859.0
2022-06-01 09:30:00,196.39,197.14,195.0,195.21,128667.0,184.8723,185.5783,183.5638,183.7615,128667.0
2022-06-01 09:40:00,195.43,196.96,194.32,194.93,68501.0,183.9686,185.4089,182.9237,183.4979,68501.0
2022-06-01 09:50:00,194.8,195.96,194.08,194.55,77512.0,183.3756,184.4675,182.6978,183.1402,77512.0
2022-06-01 10:00:00,194.7,194.86,193.44,193.66,65181.0,183.2814,183.432,182.0953,182.3024,65181.0
2022-06-01 10:10:00,193.59,194.12,192.73,192.81,68530.0,182.2365,182.7354,181.427,181.5023,68530.0
2022-06-01 10:20:00,192.87,193.21,192.41,192.5,59575.0,181.5587,181.8788,181.1257,181.2104,59575.0
2022-06-01 10:30:00,192.49,193.24,192.43,192.79,41508.0,181.201,181.907,181.1446,181.4834,41508.0
2022-06-01 10:40:00,192.89,192.94,192.12,192.22,41488.0,181.5776,181.6246,180.8527,180.9469,41488.0
2022-06-01 10:50:00,192.26,192.7,192.14,192.47,44267.0,180.9845,181.3987,180.8716,181.1822,44267.0
2022-06-01 11:00:00,192.39,192.46,191.68,191.87,47247.0,181.1069,181.1728,180.4385,180.6174,47247.0
2022-06-01 11:10:00,191.84,192.5,191.67,192.5,49331.0,180.5892,181.2104,180.4291,181.2104,49331.0
2022-06-01 11:20:00,192.46,192.52,191.64,192.17,42749.0,181.1728,181.2293,180.4009,180.8998,42749.0
2022-06-01 11:30:00,192.16,192.73,192.15,192.7,37962.0,180.8904,181.427,180.881,181.3987,37962.0
2022-06-01 11:40:00,192.68,192.68,191.91,192.0,41173.0,181.3799,181.3799,180.655,180.7398,41173.0
2022-06-01 11:50:00,191.99,192.51,191.9,192.14,26364.0,180.7304,181.2199,180.6456,180.8716,26364.0
2022-06-01 12:00:00,192.24,192.61,192.07,192.45,38486.0,180.9657,181.314,180.8057,181.1634,38486.0
2022-06-01 12:10:00,192.42,192.73,192.08,192.52,36869.0,181.1351,181.427,180.8151,181.2293,36869.0
2022-06-01 12:20:00,192.52,192.72,192.45,192.45,31658.0,181.2293,181.4175,181.1634,181.1634,31658.0
2022-06-01 12:30:00,192.44,192.94,192.41,192.83,35772.0,181.154,181.6246,181.1257,181.5211,35772.0
2022-06-01 12:40:00,192.85,193.03,192.22,192.35,38681.0,181.5399,181.7094,180.9469,181.0692,38681.0
2022-06-01 12:50:00,192.4,193.01,192.23,192.84,29071.0,181.1163,181.6905,180.9563,181.5305,29071.0
2022-06-01 13:00:00,192.83,193.1,192.56,192.97,25174.0,181.5211,181.7753,181.2669,181.6529,25174.0
2022-06-01 13:10:00,192.94,193.07,192.71,192.86,21456.0,181.6246,181.747,181.4081,181.5493,21456.0
2022-06-01 13:20:00,192.86,192.96,192.47,192.58,27011.0,181.5493,181.6435,181.1822,181.2858,27011.0
2022-06-01 13:30:00,192.58,192.9,192.43,192.82,21735.0,181.2858,181.587,181.1446,181.5117,21735.0
2022-06-01 13:40:00,192.83,193.06,192.58,192.93,23918.0,181.5211,181.7376,181.2858,181.6152,23918.0
2022-06-01 13:50:00,192.91,193.03,192.53,192.76,24250.0,181.5964,181.7094,181.2387,181.4552,24250.0
2022-06-01 14:00:00,192.65,193.05,192.62,192.95,32534.0,181.3516,181.7282,181.3234,181.6341,32534.0
2022-06-01 14:10:00,192.94,193.03,192.64,192.65,21604.0,181.6246,181.7094,181.3422,181.3516,21604.0
2022-06-01 14:20:00,192.69,193.53,192.5,193.14,31154.0,181.3893,182.18,181.2104,181.8129,31154.0
2022-06-01 14:30:00,193.19,193.27,192.88,192.93,24572.0,181.86,181.9353,181.5682,181.6152,24572.0
2022-06-01 14:40:00,192.92,193.31,192.86,193.17,24661.0,181.6058,181.9729,181.5493,181.8412,24661.0
2022-06-01 14:50:00,193.11,193.14,192.48,192.53,26974.0,181.7847,181.8129,181.1916,181.2387,26974.0
2022-06-01 15:00:00,192.53,192.59,192.08,192.4,35577.0,181.2387,181.2952,180.8151,181.1163,35577.0
2022-06-01 15:10:00,192.38,192.88,192.35,192.71,39557.0,181.0975,181.5682,181.0692,181.4081,39557.0
2022-06-01 15:20:00,192.73,192.94,192.45,192.65,36991.0,181.427,181.6246,181.1634,181.3516,36991.0
2022-06-01 15:30:00,192.6,192.76,192.25,192.75,50735.0,181.3046,181.4552,180.9751,181.4458,50735.0
2022-06-01 15:40:00,192.75,193.05,192.43,192.65,73988.0,181.4458,181.7282,181.1446,181.3516,73988.0
2022-06-01 15:50:00,192.7,192.9,191.65,191.79,225125.0,181.3987,181.587,180.4103,180.5421,225125.0
2022-06-02 09:30:00,192.56,193.93,192.17,193.83,79623.0,181.2669,182.5566,180.8998,182.4624,79623.0
2022-06-02 09:40:00,193.76,195.02,193.56,194.68,61563.0,182.3966,183.5827,182.2083,183.2626,61563.0
2022-06-02 09:50:00,194.62,194.68,192.91,193.87,46299.0,183.2061,183.2626,181.5964,182.5001,46299.0
2022-06-02 10:00:00,193.78,194.31,193.01,193.52,48164.0,182.4154,182.9143,181.6905,182.1706,48164.0
2022-06-02 10:10:00,193.43,194.5,192.99,193.04,40115.0,182.0859,183.0932,181.6717,181.7188,40115.0
2022-06-02 10:20:00,193.1,193.28,192.1,192.37,35348.0,181.7753,181.9447,180.8339,181.0881,35348.0
2022-06-02 10:30:00,192.37,193.11,192.24,192.63,32344.0,181.0881,181.7847,180.9657,181.3328,32344.0
2022-06-02 10:40:00,192.75,192.87,192.19,192.63,28622.0,181.4458,181.5587,180.9186,181.3328,28622.0
2022-06-02 10:50:00,192.55,192.55,191.75,192.24,34040.0,181.2575,181.2575,180.5044,180.9657,34040.0
2022-06-02 11:00:00,192.15,192.91,192.06,192.72,31594.0,180.881,181.5964,180.7963,181.4175,31594.0
2022-06-02 11:10:00,192.67,193.3,192.67,192.96,36050.0,181.3705,181.9635,181.3705,181.6435,36050.0
2022-06-02 11:20:00,192.96,192.97,192.47,192.8,31167.0,181.6435,181.6529,181.1822,181.4929,31167.0
2022-06-02 11:30:00,192.87,192.88,192.34,192.45,24818.0,181.5587,181.5682,181.0598,181.1634,24818.0
2022-06-02 11:40:00,192.48,193.43,192.43,193.42,30809.0,181.1916,182.0859,181.1446,182.0765,30809.0
2022-06-02 11:50:00,193.4,193.74,193.0,193.04,25395.0,182.0577,182.3777,181.6811,181.7188,25395.0
2022-06-02 12:00:00,193.12,193.52,193.03,193.45,19770.0,181.7941,182.1706,181.7094,182.1047,19770.0
2022-06-02 12:10:00,193.45,193.64,193.23,193.38,16601.0,182.1047,182.2836,181.8976,182.0388,16601.0
2022-06-02 12:20:00,193.38,194.0,193.33,193.91,19160.0,182.0388,182.6225,181.9918,182.5378,19160.0
2022-06-02 12:30:00,193.95,194.18,193.81,194.13,27996.0,182.5754,182.7919,182.4436,182.7449,27996.0
2022-06-02 12:40:00,194.2,194.23,193.85,193.91,26753.0,182.8107,182.839,182.4813,182.5378,26753.0
2022-06-02 12:50:00,193.98,194.31,193.97,194.2,19668.0,182.6036,182.9143,182.5942,182.8107,19668.0
2022-06-02 13:00:00,194.21,194.68,194.2,194.52,25862.0,182.8202,183.2626,182.8107,183.112,25862.0
2022-06-02 13:10:00,194.52,194.66,194.22,194.61,17484.0,183.112,183.2438,182.8296,183.1967,17484.0
2022-06-02 13:20:00,194.6,194.65,194.3,194.56,21835.0,183.1873,183.2344,182.9049,183.1496,21835.0
2022-06-02 13:30:00,194.56,194.7,194.45,194.69,18480.0,183.1496,183.2814,183.0461,183.272,18480.0
2022-06-02 13:40:00,194.71,194.75,194.32,194.74,26474.0,183.2908,183.3285,182.9237,183.3191,26474.0
2022-06-02 13:50:00,194.76,194.94,194.55,194.72,21635.0,183.3379,183.5073,183.1402,183.3002,21635.0
2022-06-02 14:00:00,194.72,195.1,194.56,194.95,36076.0,183.3002,183.658,183.1496,183.5168,36076.0
2022-06-02 14:10:00,194.91,195.02,194.75,194.89,19387.0,183.4791,183.5827,183.3285,183.4603,19387.0
2022-06-02 14:20:00,194.82,194.88,194.52,194.66,16188.0,183.3944,183.4509,183.112,183.2438,16188.0
2022-06-02 14:30:00,194.67,195.07,194.66,195.07,19132.0,183.2532,183.6297,183.2438,183.6297,19132.0
2022-06-02 14:40:00,195.07,195.39,194.96,195.19,19842.0,183.6297,183.931,183.5262,183.7427,19842.0
2022-06-02 14:50:00,195.19,195.32,194.57,194.66,18795.0,183.7427,183.8651,183.159,183.2438,18795.0
2022-06-02 15:00:00,194.6,195.26,194.6,195.12,21505.0,183.1873,183.8086,183.1873,183.6768,21505.0
2022-06-02 15:10:00,195.12,195.35,195.0,195.11,24139.0,183.6768,183.8933,183.5638,183.6674,24139.0
2022-06-02 15:20:00,195.12,195.41,194.83,194.99,33760.0,183.6768,183.9498,183.4038,183.5544,33760.0
2022-06-02 15:30:00,194.99,195.38,194.93,195.2,45944.0,183.5544,183.9215,183.4979,183.7521,45944.0
2022-06-02 15:40:00,195.2,195.4,195.11,195.24,47221.0,183.7521,183.9404,183.6674,183.7898,47221.0
2022-06-02 15:50:00,195.31,196.22,195.26,196.14,209405.0,183.8556,184.7123,183.8086,184.637,209405.0
2022-06-03 09:30:00,193.97,195.63,193.25,194.0,72888.0,182.5942,184.1569,181.9165,182.6225,72888.0
2022-06-03 09:40:00,194.15,194.47,193.36,193.97,41058.0,182.7637,183.0649,182.02,182.5942,41058.0
2022-06-03 09:50:00,194.07,195.34,193.7,194.81,36212.0,182.6884,183.8839,182.3401,183.385,36212.0
2022-06-03 10:00:00,194.86,195.52,194.54,195.47,43845.0,183.432,184.0533,183.1308,184.0063,43845.0
2022-06-03 10:10:00,195.47,195.79,194.79,195.78,36142.0,184.0063,184.3075,183.3661,184.2981,36142.0
2022-06-03 10:20:00,195.76,196.1,194.91,195.24,30833.0,184.2793,184.5993,183.4791,183.7898,30833.0
2022-06-03 10:30:00,195.19,195.58,194.78,195.17,30922.0,183.7427,184.1098,183.3567,183.7239,30922.0
2022-06-03 10:40:00,195.14,196.11,194.89,196.08,24963.0,183.6956,184.6087,183.4603,184.5805,24963.0
2022-06-03 10:50:00,196.15,196.16,195.59,195.79,22192.0,184.6464,184.6558,184.1192,184.3075,22192.0
2022-06-03 11:00:00,195.73,196.16,195.51,195.94,22857.0,184.251,184.6558,184.0439,184.4487,22857.0
2022-06-03 11:10:00,195.98,196.0,195.61,195.86,24738.0,184.4864,184.5052,184.1381,184.3734,24738.0
2022-06-03 11:20:00,195.72,195.75,195.22,195.31,20608.0,184.2416,184.2698,183.7709,183.8556,20608.0
2022-06-03 11:30:00,195.36,195.87,195.09,195.83,20076.0,183.9027,184.3828,183.6485,184.3452,20076.0
2022-06-03 11:40:00,195.9,196.07,195.14,195.19,22936.0,184.411,184.5711,183.6956,183.7427,22936.0
2022-06-03 11:50:00,195.18,195.41,195.09,195.22,13181.0,183.7333,183.9498,183.6485,183.7709,13181.0
2022-06-03 12:00:00,195.25,195.7,195.25,195.35,19534.0,183.7992,184.2228,183.7992,183.8933,19534.0
2022-06-03 12:10:00,195.31,195.6,195.14,195.3,13840.0,183.8556,184.1286,183.6956,183.8462,13840.0
2022-06-03 12:20:00,195.25,196.11,195.13,195.9,24323.0,183.7992,184.6087,183.6862,184.411,24323.0
2022-06-03 12:30:00,195.83,196.41,195.69,196.38,28313.0,184.3452,184.8911,184.2134,184.8629,28313.0
2022-06-03 12:40:00,196.42,196.83,196.27,196.65,25418.0,184.9005,185.2865,184.7593,185.1171,25418.0
2022-06-03 12:50:00,196.62,197.48,196.44,197.48,30540.0,185.0888,185.8984,184.9194,185.8984,30540.0
2022-06-03 13:00:00,197.47,197.95,197.38,197.53,37090.0,185.889,186.3408,185.8042,185.9455,37090.0
2022-06-03 13:10:00,197.6,197.62,196.45,196.49,28839.0,186.0113,186.0302,184.9288,184.9664,28839.0
2022-06-03 13:20:00,196.55,196.68,196.36,196.42,14713.0,185.0229,185.1453,184.8441,184.9005,14713.0
2022-06-03 13:30:00,196.42,196.65,196.28,196.28,20388.0,184.9005,185.1171,184.7688,184.7688,20388.0
2022-06-03 13:40:00,196.32,196.36,195.84,196.36,26690.0,184.8064,184.8441,184.3546,184.8441,26690.0
2022-06-03 13:50:00,196.37,196.52,196.24,196.36,17497.0,184.8535,184.9947,184.7311,184.8441,17497.0
2022-06-03 14:00:00,196.28,196.47,196.06,196.34,17191.0,184.7688,184.9476,184.5617,184.8252,17191.0
2022-06-03 14:10:00,196.41,196.57,196.26,196.52,17434.0,184.8911,185.0418,184.7499,184.9947,17434.0
2022-06-03 14:20:00,196.54,196.69,196.29,196.69,14260.0,185.0135,185.1547,184.7782,185.1547,14260.0
2022-06-03 14:30:00,196.65,196.67,195.75,195.79,22515.0,185.1171,185.1359,184.2698,184.3075,22515.0
2022-06-03 14:40:00,195.8,196.04,195.64,196.04,11662.0,184.3169,184.5428,184.1663,184.5428,11662.0
2022-06-03 14:50:00,196.05,196.16,195.93,196.04,14873.0,184.5522,184.6558,184.4393,184.5428,14873.0
2022-06-03 15:00:00,196.06,196.25,195.72,195.83,21628.0,184.5617,184.7405,184.2416,184.3452,21628.0
2022-06-03 15:10:00,195.88,195.93,195.4,195.54,30717.0,184.3922,184.4393,183.9404,184.0722,30717.0
2022-06-03 15:20:00,195.65,195.71,195.19,195.65,43257.0,184.1757,184.2322,183.7427,184.1757,43257.0
2022-06-03 15:30:00,195.65,195.84,195.18,195.46,55354.0,184.1757,184.3546,183.7333,183.9969,55354.0
2022-06-03 15:40:00,195.51,195.7,195.09,195.43,64651.0,184.0439,184.2228,183.6485,183.9686,64651.0
2022-06-03 15:50:00,195.42,196.03,195.2,195.39,206042.0,183.9592,184.5334,183.7521,183.931,206042.0
2022-06-06 09:30:00,196.0,196.36,194.2,195.25,105086.0,184.5052,184.8441,182.8107,183.7992,105086.0
2022-06-06 09:40:00,195.21,196.11,195.2,195.75,57150.0,183.7615,184.6087,183.7521,184.2698,57150.0
2022-06-06 09:50:00,195.75,196.43,195.44,196.43,50022.0,184.2698,184.91,183.978,184.91,50022.0
2022-06-06 10:00:00,196.5,197.67,196.39,197.64,43401.0,184.9759,186.0772,184.8723,186.049,43401.0
2022-06-06 10:10:00,197.57,198.2,197.47,197.86,49282.0,185.9831,186.5762,185.889,186.2561,49282.0
2022-06-06 10:20:00,197.87,198.42,197.84,198.25,31215.0,186.2655,186.7833,186.2373,186.6232,31215.0
2022-06-06 10:30:00,198.27,198.57,197.95,198.16,32665.0,186.6421,186.9245,186.3408,186.5385,32665.0
2022-06-06 10:40:00,198.16,198.42,197.88,198.24,24640.0,186.5385,186.7833,186.2749,186.6138,24640.0
2022-06-06 10:50:00,198.24,198.76,198.17,198.69,23240.0,186.6138,187.1033,186.5479,187.0374,23240.0
2022-06-06 11:00:00,198.75,198.78,198.31,198.43,24069.0,187.0939,187.1221,186.6797,186.7927,24069.0
2022-06-06 11:10:00,198.32,198.32,196.26,196.34,67168.0,186.6891,186.6891,184.7499,184.8252,67168.0
2022-06-06 11:20:00,196.31,197.2,196.3,197.03,27017.0,184.797,185.6348,184.7876,185.4748,27017.0
2022-06-06 11:30:00,197.02,197.41,196.9,197.35,17951.0,185.4654,185.8325,185.3524,185.776,17951.0
2022-06-06 11:40:00,197.32,198.08,197.31,197.94,24038.0,185.7478,186.4632,185.7384,186.3314,24038.0
2022-06-06 11:50:00,197.91,198.19,197.83,198.16,19705.0,186.3032,186.5667,186.2279,186.5385,19705.0
2022-06-06 12:00:00,198.15,198.15,197.53,197.71,23847.0,186.5291,186.5291,185.9455,186.1149,23847.0
2022-06-06 12:10:00,197.68,197.75,197.31,197.65,36141.0,186.0867,186.1525,185.7384,186.0584,36141.0
2022-06-06 12:20:00,197.63,197.91,197.49,197.51,21480.0,186.0396,186.3032,185.9078,185.9266,21480.0
2022-06-06 12:30:00,197.53,198.15,197.47,197.94,19858.0,185.9455,186.5291,185.889,186.3314,19858.0
2022-06-06 12:40:00,197.92,198.2,197.76,198.18,46609.0,186.3126,186.5762,186.162,186.5573,46609.0
2022-06-06 12:50:00,198.18,198.35,197.93,198.09,28823.0,186.5573,186.7174,186.322,186.4726,28823.0
2022-06-06 13:00:00,198.17,198.24,197.86,197.86,17328.0,186.5479,186.6138,186.2561,186.2561,17328.0
2022-06-06 13:10:00,197.85,197.98,197.37,197.67,89930.0,186.2467,186.3691,185.7948,186.0772,89930.0
2022-06-06 13:20:00,197.63,198.01,197.51,197.99,32160.0,186.0396,186.3973,185.9266,186.3785,32160.0
2022-06-06 13:30:00,197.96,198.33,197.84,198.2,35397.0,186.3502,186.6985,186.2373,186.5762,35397.0
2022-06-06 13:40:00,198.27,198.36,197.91,197.98,30532.0,186.6421,186.7268,186.3032,186.3691,30532.0
2022-06-06 13:50:00,197.95,198.09,197.49,197.67,60173.0,186.3408,186.4726,185.9078,186.0772,60173.0
2022-06-06 14:00:00,197.62,197.62,197.09,197.17,25785.0,186.0302,186.0302,185.5313,185.6066,25785.0
2022-06-06 14:10:00,197.21,197.27,196.83,197.11,28031.0,185.6442,185.7007,185.2865,185.5501,28031.0
2022-06-06 14:20:00,197.11,197.14,196.45,196.67,32776.0,185.5501,185.5783,184.9288,185.1359,32776.0
2022-06-06 14:30:00,196.63,196.74,196.43,196.66,27302.0,185.0982,185.2018,184.91,185.1265,27302.0
2022-06-06 14:40:00,196.65,197.38,196.65,197.21,21497.0,185.1171,185.8042,185.1171,185.6442,21497.0
2022-06-06 14:50:00,197.19,197.47,196.79,197.28,25738.0,185.6254,185.889,185.2488,185.7101,25738.0
2022-06-06 15:00:00,197.28,197.4,197.07,197.13,33240.0,185.7101,185.8231,185.5124,185.5689,33240.0
2022-06-06 15:10:00,197.13,197.21,196.96,197.0,34371.0,185.5689,185.6442,185.4089,185.4465,34371.0
2022-06-06 15:20:00,196.97,197.33,196.79,197.19,35833.0,185.4183,185.7572,185.2488,185.6254,35833.0
2022-06-06 15:30:00,197.16,197.26,196.68,196.82,58755.0,185.5972,185.6913,185.1453,185.2771,58755.0
2022-06-06 15:40:00,196.83,197.13,196.63,196.74,68529.0,185.2865,185.5689,185.0982,185.2018,68529.0
2022-06-06 15:50:00,196.78,197.15,196.61,196.77,183785.0,185.2394,185.5877,185.0794,185.23,183785.0
2022-06-07 09:30:00,190.35,191.77,189.01,189.67,205940.0,179.1865,180.5233,177.9251,178.5464,205940.0
2022-06-07 09:40:00,189.55,191.19,189.26,191.12,109811.0,178.4335,179.9773,178.1605,179.9114,109811.0
2022-06-07 09:50:00,191.06,192.57,191.06,192.41,47976.0,179.8549,181.2763,179.8549,181.1257,47976.0
2022-06-07 10:00:00,192.47,192.68,192.0,192.6,43115.0,181.1822,181.3799,180.7398,181.3046,43115.0
2022-06-07 10:10:00,192.75,192.75,191.26,191.59,84558.0,181.4458,181.4458,180.0432,180.3538,84558.0
2022-06-07 10:20:00,191.51,192.7,191.28,192.51,46312.0,180.2785,181.3987,180.062,181.2199,46312.0
2022-06-07 10:30:00,192.5,194.03,192.41,193.9,56338.0,181.2104,182.6507,181.1257,182.5283,56338.0
2022-06-07 10:40:00,193.93,194.0,193.42,193.7,45948.0,182.5566,182.6225,182.0765,182.3401,45948.0
2022-06-07 10:50:00,193.7,194.09,193.33,193.47,46925.0,182.3401,182.7072,181.9918,182.1236,46925.0
2022-06-07 11:00:00,193.5,193.59,192.81,193.03,50531.0,182.1518,182.2365,181.5023,181.7094,50531.0
2022-06-07 11:10:00,193.11,193.64,192.95,193.03,39653.0,181.7847,182.2836,181.6341,181.7094,39653.0
2022-06-07 11:20:00,193.11,193.29,192.1,192.23,24954.0,181.7847,181.9541,180.8339,180.9563,24954.0
2022-06-07 11:30:00,192.22,192.49,191.99,192.21,28615.0,180.9469,181.201,180.7304,180.9375,28615.0
2022-06-07 11:40:00,192.23,192.32,191.66,191.66,24997.0,180.9563,181.041,180.4197,180.4197,24997.0
2022-06-07 11:50:00,191.64,192.25,191.55,192.19,25648.0,180.4009,180.9751,180.3162,180.9186,25648.0
2022-06-07 12:00:00,192.2,192.5,192.0,192.1,26277.0,180.928,181.2104,180.7398,180.8339,26277.0
2022-06-07 12:10:00,192.11,192.17,191.68,191.94,22769.0,180.8433,180.8998,180.4385,180.6833,22769.0
2022-06-07 12:20:00,191.98,192.22,191.91,192.12,24727.0,180.7209,180.9469,180.655,180.8527,24727.0
2022-06-07 12:30:00,192.11,192.32,191.94,192.3,27414.0,180.8433,181.041,180.6833,181.0222,27414.0
2022-06-07 12:40:00,192.3,192.58,192.17,192.55,32998.0,181.0222,181.2858,180.8998,181.2575,32998.0
2022-06-07 12:50:00,192.53,192.77,192.38,192.75,27500.0,181.2387,181.4646,181.0975,181.4458,27500.0
2022-06-07 13:00:00,192.75,193.2,192.64,193.2,32201.0,181.4458,181.8694,181.3422,181.8694,32201.0
2022-06-07 13:10:00,193.2,193.86,193.2,193.83,26821.0,181.8694,182.4907,181.8694,182.4624,26821.0
2022-06-07 13:20:00,193.83,194.07,193.81,193.97,32512.0,182.4624,182.6884,182.4436,182.5942,32512.0
2022-06-07 13:30:00,194.0,194.02,193.6,193.6,25187.0,182.6225,182.6413,182.2459,182.2459,25187.0
2022-06-07 13:40:00,193.6,193.65,193.26,193.31,18548.0,182.2459,182.293,181.9259,181.9729,18548.0
2022-06-07 13:50:00,193.29,193.56,193.03,193.46,64617.0,181.9541,182.2083,181.7094,182.1141,64617.0
2022-06-07 14:00:00,193.44,194.0,193.36,193.96,23389.0,182.0953,182.6225,182.02,182.5848,23389.0
2022-06-07 14:10:00,193.97,194.16,193.8,193.9,26700.0,182.5942,182.7731,182.4342,182.5283,26700.0
2022-06-07 14:20:00,193.9,194.2,193.82,194.07,43319.0,182.5283,182.8107,182.453,182.6884,43319.0
2022-06-07 14:30:00,194.06,194.59,194.05,194.56,29775.0,182.679,183.1779,182.6695,183.1496,29775.0
2022-06-07 14:40:00,194.56,194.61,193.93,193.95,26960.0,183.1496,183.1967,182.5566,182.5754,26960.0
2022-06-07 14:50:00,193.97,194.64,193.97,194.55,33629.0,182.5942,183.2249,182.5942,183.1402,33629.0
2022-06-07 15:00:00,194.55,194.92,194.41,194.81,30169.0,183.1402,183.4885,183.0084,183.385,30169.0
2022-06-07 15:10:00,194.83,195.08,194.69,194.95,33117.0,183.4038,183.6391,183.272,183.5168,33117.0
2022-06-07 15:20:00,194.97,195.48,194.85,195.28,47299.0,183.5356,184.0157,183.4226,183.8274,47299.0
2022-06-07 15:30:00,195.26,195.68,195.2,195.57,57322.0,183.8086,184.2039,183.7521,184.1004,57322.0
2022-06-07 15:40:00,195.57,195.93,195.42,195.84,75671.0,184.1004,184.4393,183.9592,184.3546,75671.0
2022-06-07 15:50:00,195.75,196.2,195.48,195.59,229608.0,184.2698,184.6935,184.0157,184.1192,229608.0
2022-06-08 09:30:00,193.9,194.7,191.38,191.78,158506.0,182.5283,183.2814,180.1561,180.5327,158506.0
2022-06-08 09:40:00,191.69,192.94,191.6,192.62,74296.0,180.4479,181.6246,180.3632,181.3234,74296.0
2022-06-08 09:50:00,192.67,193.6,192.38,193.51,63939.0,181.3705,182.2459,181.0975,182.1612,63939.0
2022-06-08 10:00:00,193.18,193.47,192.93,193.47,37397.0,181.8506,182.1236,181.6152,182.1236,37397.0
2022-06-08 10:10:00,193.47,193.47,192.31,192.9,33490.0,182.1236,182.1236,181.0316,181.587,33490.0
2022-06-08 10:20:00,193.07,193.73,192.96,193.58,31743.0,181.747,182.3683,181.6435,182.2271,31743.0
2022-06-08 10:30:00,193.58,193.94,193.39,193.61,19105.0,182.2271,182.566,182.0482,182.2553,19105.0
2022-06-08 10:40:00,193.53,193.74,192.91,193.52,30544.0,182.18,182.3777,181.5964,182.1706,30544.0
2022-06-08 10:50:00,193.52,193.76,192.84,193.24,27957.0,182.1706,182.3966,181.5305,181.907,27957.0
2022-06-08 11:00:00,193.36,193.84,192.92,193.84,21779.0,182.02,182.4719,181.6058,182.4719,21779.0
2022-06-08 11:10:00,193.74,194.15,193.49,194.05,47890.0,182.3777,182.7637,182.1424,182.6695,47890.0
2022-06-08 11:20:00,194.0,194.32,194.0,194.19,23678.0,182.6225,182.9237,182.6225,182.8013,23678.0
2022-06-08 11:30:00,194.19,194.34,193.8,193.83,50922.0,182.8013,182.9425,182.4342,182.4624,50922.0
2022-06-08 11:40:00,193.83,194.24,193.59,194.11,25443.0,182.4624,182.8484,182.2365,182.726,25443.0
2022-06-08 11:50:00,194.11,194.34,194.09,194.25,19153.0,182.726,182.9425,182.7072,182.8578,19153.0
2022-06-08 12:00:00,194.25,194.63,194.21,194.25,28277.0,182.8578,183.2155,182.8202,182.8578,28277.0
2022-06-08 12:10:00,194.26,194.71,194.26,194.58,22251.0,182.8672,183.2908,182.8672,183.1685,22251.0
2022-06-08 12:20:00,194.59,194.6,193.41,193.71,26645.0,183.1779,183.1873,182.0671,182.3495,26645.0
2022-06-08 12:30:00,193.71,193.75,192.79,192.79,24977.0,182.3495,182.3871,181.4834,181.4834,24977.0
2022-06-08 12:40:00,192.85,193.02,192.53,192.82,31582.0,181.5399,181.6999,181.2387,181.5117,31582.0
2022-06-08 12:50:00,192.81,192.97,192.7,192.79,30004.0,181.5023,181.6529,181.3987,181.4834,30004.0
2022-06-08 13:00:00,192.77,192.77,192.42,192.65,36933.0,181.4646,181.4646,181.1351,181.3516,36933.0
2022-06-08 13:10:00,192.63,192.86,192.33,192.79,29468.0,181.3328,181.5493,181.0504,181.4834,29468.0
2022-06-08 13:20:00,192.84,192.92,192.43,192.54,23101.0,181.5305,181.6058,181.1446,181.2481,23101.0
2022-06-08 13:30:00,192.52,192.58,192.13,192.15,36391.0,181.2293,181.2858,180.8621,180.881,36391.0
2022-06-08 13:40:00,192.14,192.58,192.06,192.56,31537.0,180.8716,181.2858,180.7963,181.2669,31537.0
2022-06-08 13:50:00,192.56,192.68,192.31,192.31,32769.0,181.2669,181.3799,181.0316,181.0316,32769.0
2022-06-08 14:00:00,192.28,192.55,192.27,192.51,24266.0,181.0033,181.2575,180.9939,181.2199,24266.0
2022-06-08 14:10:00,192.51,192.97,192.45,192.86,19490.0,181.2199,181.6529,181.1634,181.5493,19490.0
2022-06-08 14:20:00,192.85,193.05,192.51,192.73,26443.0,181.5399,181.7282,181.2199,181.427,26443.0
2022-06-08 14:30:00,192.74,192.99,192.49,192.62,26383.0,181.4364,181.6717,181.201,181.3234,26383.0
2022-06-08 14:40:00,192.61,193.14,192.61,193.01,21121.0,181.314,181.8129,181.314,181.6905,21121.0
2022-06-08 14:50:00,192.98,193.09,192.73,192.87,19711.0,181.6623,181.7658,181.427,181.5587,19711.0
2022-06-08 15:00:00,192.9,193.0,192.49,192.6,29893.0,181.587,181.6811,181.201,181.3046,29893.0
2022-06-08 15:10:00,192.56,192.96,192.56,192.82,25238.0,181.2669,181.6435,181.2669,181.5117,25238.0
2022-06-08 15:20:00,192.8,193.43,192.76,193.34,43396.0,181.4929,182.0859,181.4552,182.0012,43396.0
2022-06-08 15:30:00,193.34,193.44,192.83,192.88,60096.0,182.0012,182.0953,181.5211,181.5682,60096.0
2022-06-08 15:40:00,192.9,192.95,192.2,192.2,79363.0,181.587,181.6341,180.928,180.928,79363.0
2022-06-08 15:50:00,192.22,192.71,192.05,192.43,238462.0,180.9469,181.4081,180.7868,181.1446,238462.0
2022-06-09 09:30:00,192.11,194.29,191.9,193.3,89082.0,180.8433,182.8955,180.6456,181.9635,89082.0
2022-06-09 09:40:00,193.43,195.8,193.26,195.42,96999.0,182.0859,184.3169,181.9259,183.9592,96999.0
2022-06-09 09:50:00,195.56,196.8,195.15,196.79,51949.0,184.091,185.2583,183.705,185.2488,51949.0
2022-06-09 10:00:00,196.89,197.59,196.41,196.53,47081.0,185.343,186.0019,184.8911,185.0041,47081.0
2022-06-09 10:10:00,196.52,197.13,196.34,196.85,30940.0,184.9947,185.5689,184.8252,185.3053,30940.0
2022-06-09 10:20:00,196.87,196.98,196.38,196.47,60133.0,185.3242,185.4277,184.8629,184.9476,60133.0
2022-06-09 10:30:00,196.66,196.87,196.15,196.31,26427.0,185.1265,185.3242,184.6464,184.797,26427.0
2022-06-09 10:40:00,196.23,196.41,195.69,196.19,31149.0,184.7217,184.8911,184.2134,184.684,31149.0
2022-06-09 10:50:00,196.22,196.6,195.78,196.47,22724.0,184.7123,185.07,184.2981,184.9476,22724.0
2022-06-09 11:00:00,196.46,196.51,195.78,196.33,26392.0,184.9382,184.9853,184.2981,184.8158,26392.0
2022-06-09 11:10:00,196.34,196.69,196.2,196.54,23226.0,184.8252,185.1547,184.6935,185.0135,23226.0
2022-06-09 11:20:00,196.56,196.83,196.33,196.42,18334.0,185.0323,185.2865,184.8158,184.9005,18334.0
2022-06-09 11:30:00,196.35,196.58,196.18,196.48,20542.0,184.8347,185.0512,184.6746,184.957,20542.0
2022-06-09 11:40:00,196.53,197.2,196.5,197.04,27739.0,185.0041,185.6348,184.9759,185.4842,27739.0
2022-06-09 11:50:00,196.96,197.71,196.89,197.58,36666.0,185.4089,186.1149,185.343,185.9925,36666.0
2022-06-09 12:00:00,197.52,197.57,196.8,196.89,19905.0,185.936,185.9831,185.2583,185.343,19905.0
2022-06-09 12:10:00,196.86,197.11,196.68,197.11,15499.0,185.3147,185.5501,185.1453,185.5501,15499.0
2022-06-09 12:20:00,197.13,197.76,197.06,197.52,27382.0,185.5689,186.162,185.503,185.936,27382.0
2022-06-09 12:30:00,197.59,197.74,197.44,197.74,26805.0,186.0019,186.1431,185.8607,186.1431,26805.0
2022-06-09 12:40:00,197.74,198.21,197.71,197.96,26986.0,186.1431,186.5856,186.1149,186.3502,26986.0
2022-06-09 12:50:00,197.95,198.28,197.75,198.25,27079.0,186.3408,186.6515,186.1525,186.6232,27079.0
2022-06-09 13:00:00,198.28,198.74,198.22,198.55,23170.0,186.6515,187.0845,186.595,186.9056,23170.0
2022-06-09 13:10:00,198.6,198.71,198.39,198.44,15732.0,186.9527,187.0562,186.755,186.8021,15732.0
2022-06-09 13:20:00,198.4,198.5,197.96,198.0,21271.0,186.7644,186.8586,186.3502,186.3879,21271.0
2022-06-09 13:30:00,198.02,198.1,197.52,198.01,24504.0,186.4067,186.482,185.936,186.3973,24504.0
2022-06-09 13:40:00,198.0,198.01,197.44,197.59,25392.0,186.3879,186.3973,185.8607,186.0019,25392.0
2022-06-09 13:50:00,197.64,198.1,197.64,198.07,26342.0,186.049,186.482,186.049,186.4538,26342.0
2022-06-09 14:00:00,198.03,198.03,197.63,197.84,18862.0,186.4161,186.4161,186.0396,186.2373,18862.0
2022-06-09 14:10:00,197.86,197.9,197.43,197.61,18946.0,186.2561,186.2938,185.8513,186.0208,18946.0
2022-06-09 14:20:00,197.64,197.66,196.87,197.06,45670.0,186.049,186.0678,185.3242,185.503,45670.0
2022-06-09 14:30:00,197.06,197.15,196.78,196.91,24790.0,185.503,185.5877,185.2394,185.3618,24790.0
2022-06-09 14:40:00,196.93,196.97,196.67,196.89,30866.0,185.3806,185.4183,185.1359,185.343,30866.0
2022-06-09 14:50:00,196.93,196.98,196.36,196.38,23560.0,185.3806,185.4277,184.8441,184.8629,23560.0
2022-06-09 15:00:00,196.32,196.32,195.14,195.14,67419.0,184.8064,184.8064,183.6956,183.6956,67419.0
2022-06-09 15:10:00,195.17,195.57,195.05,195.42,80665.0,183.7239,184.1004,183.6109,183.9592,80665.0
2022-06-09 15:20:00,195.42,195.47,195.0,195.08,72581.0,183.9592,184.0063,183.5638,183.6391,72581.0
2022-06-09 15:30:00,195.07,195.45,194.94,195.05,72902.0,183.6297,183.9874,183.5073,183.6109,72902.0
2022-06-09 15:40:00,195.0,195.03,194.61,194.83,115258.0,183.5638,183.5921,183.1967,183.4038,115258.0
2022-06-09 15:50:00,194.76,194.98,194.14,194.17,213234.0,183.3379,183.545,182.7543,182.7825,213234.0
2022-06-10 09:30:00,189.3,192.24,188.88,191.5,145458.0,178.1981,180.9657,177.8027,180.2691,145458.0
2022-06-10 09:40:00,191.59,191.9,190.44,190.77,73662.0,180.3538,180.6456,179.2713,179.5819,73662.0
2022-06-10 09:50:00,190.65,190.84,189.0,189.23,57965.0,179.4689,179.6478,177.9157,178.1322,57965.0
2022-06-10 10:00:00,189.1,189.39,187.53,187.61,68585.0,178.0098,178.2828,176.5319,176.6072,68585.0
2022-06-10 10:10:00,187.73,187.99,187.28,187.67,67189.0,176.7202,176.9649,176.2966,176.6637,67189.0
2022-06-10 10:20:00,187.72,188.7,187.63,188.1,64536.0,176.7108,177.6333,176.6261,177.0685,64536.0
2022-06-10 10:30:00,188.09,189.94,188.02,189.4,41163.0,177.0591,178.8006,176.9932,178.2923,41163.0
2022-06-10 10:40:00,189.34,189.73,189.08,189.25,39067.0,178.2358,178.6029,177.991,178.151,39067.0
2022-06-10 10:50:00,189.34,189.64,188.38,188.42,39013.0,178.2358,178.5182,177.3321,177.3697,39013.0
2022-06-10 11:00:00,188.39,188.6,187.85,188.23,39867.0,177.3415,177.5392,176.8332,177.1909,39867.0
2022-06-10 11:10:00,188.17,188.73,188.05,188.55,28972.0,177.1344,177.6615,177.0214,177.4921,28972.0
2022-06-10 11:20:00,188.66,188.77,187.53,187.91,45391.0,177.5957,177.6992,176.5319,176.8896,45391.0
2022-06-10 11:30:00,187.92,188.34,187.75,187.92,35952.0,176.899,177.2944,176.739,176.899,35952.0
2022-06-10 11:40:00,187.92,188.1,186.87,186.88,42474.0,176.899,177.0685,175.9106,175.92,42474.0
2022-06-10 11:50:00,186.92,187.45,186.77,187.33,46022.0,175.9577,176.4566,175.8165,176.3437,46022.0
2022-06-10 12:00:00,187.3,188.1,187.3,188.1,31045.0,176.3154,177.0685,176.3154,177.0685,31045.0
2022-06-10 12:10:00,188.08,188.14,187.45,187.58,36947.0,177.0497,177.1061,176.4566,176.579,36947.0
2022-06-10 12:20:00,187.52,187.87,187.46,187.84,32694.0,176.5225,176.852,176.466,176.8237,32694.0
2022-06-10 12:30:00,187.82,187.91,187.34,187.56,32710.0,176.8049,176.8896,176.3531,176.5602,32710.0
2022-06-10 12:40:00,187.58,187.69,187.35,187.43,29550.0,176.579,176.6825,176.3625,176.4378,29550.0
2022-06-10 12:50:00,187.39,187.39,187.06,187.19,28047.0,176.4001,176.4001,176.0895,176.2119,28047.0
2022-06-10 13:00:00,187.17,187.32,187.08,187.27,45559.0,176.193,176.3342,176.1083,176.2872,45559.0
2022-06-10 13:10:00,187.31,187.45,187.14,187.45,38828.0,176.3248,176.4566,176.1648,176.4566,38828.0
2022-06-10 13:20:00,187.43,187.81,187.36,187.78,32811.0,176.4378,176.7955,176.3719,176.7673,32811.0
2022-06-10 13:30:00,187.8,187.8,187.16,187.71,35102.0,176.7861,176.7861,176.1836,176.7014,35102.0
2022-06-10 13:40:00,187.76,188.38,187.47,188.34,43956.0,176.7484,177.3321,176.4754,177.2944,43956.0
2022-06-10 13:50:00,188.36,188.56,187.64,187.96,57057.0,177.3132,177.5015,176.6355,176.9367,57057.0
2022-06-10 14:00:00,188.02,188.06,187.66,187.9,40260.0,176.9932,177.0308,176.6543,176.8802,40260.0
2022-06-10 14:10:00,187.93,187.98,187.55,187.69,33674.0,176.9085,176.9555,176.5507,176.6825,33674.0
2022-06-10 14:20:00,187.7,188.0,187.3,187.37,32193.0,176.692,176.9744,176.3154,176.3813,32193.0
2022-06-10 14:30:00,187.39,187.71,187.3,187.31,34399.0,176.4001,176.7014,176.3154,176.3248,34399.0
2022-06-10 14:40:00,187.3,187.64,187.0,187.6,38752.0,176.3154,176.6355,176.033,176.5978,38752.0
2022-06-10 14:50:00,187.57,188.16,187.47,188.02,34589.0,176.5696,177.125,176.4754,176.9932,34589.0
2022-06-10 15:00:00,188.05,188.23,187.02,187.47,52173.0,177.0214,177.1909,176.0518,176.4754,52173.0
2022-06-10 15:10:00,187.49,187.95,187.49,187.83,40289.0,176.4943,176.9273,176.4943,176.8143,40289.0
2022-06-10 15:20:00,187.87,188.38,187.34,188.0,47468.0,176.852,177.3321,176.3531,176.9744,47468.0
2022-06-10 15:30:00,187.98,187.98,187.29,187.67,71329.0,176.9555,176.9555,176.306,176.6637,71329.0
2022-06-10 15:40:00,187.68,187.77,186.48,186.49,87275.0,176.6731,176.7578,175.5435,175.5529,87275.0
2022-06-10 15:50:00,186.42,187.21,186.15,186.31,245015.0,175.487,176.2307,175.2329,175.3835,245015.0
2022-06-13 09:30:00,182.33,184.12,182.06,182.35,167597.0,171.6369,173.3219,171.3827,171.6557,167597.0
2022-06-13 09:40:00,182.47,184.48,181.81,182.93,100128.0,171.7687,173.6608,171.1474,172.2017,100128.0
2022-06-13 09:50:00,182.96,183.72,182.77,183.18,71452.0,172.2299,172.9454,172.0511,172.437,71452.0
2022-06-13 10:00:00,183.2,184.5,183.03,184.3,81317.0,172.4559,173.6796,172.2958,173.4914,81317.0
2022-06-13 10:10:00,184.35,184.35,182.36,182.54,47025.0,173.5384,173.5384,171.6651,171.8346,47025.0
2022-06-13 10:20:00,182.5,182.73,181.91,182.16,44021.0,171.7969,172.0134,171.2415,171.4769,44021.0
2022-06-13 10:30:00,182.2,182.44,181.87,181.87,51741.0,171.5145,171.7404,171.2039,171.2039,51741.0
2022-06-13 10:40:00,181.85,181.87,180.82,180.82,41443.0,171.185,171.2039,170.2154,170.2154,41443.0
2022-06-13 10:50:00,180.79,181.45,180.77,180.84,50788.0,170.1872,170.8085,170.1684,170.2343,50788.0
2022-06-13 11:00:00,180.84,180.98,180.13,180.42,43639.0,170.2343,170.3661,169.5659,169.8389,43639.0
2022-06-13 11:10:00,180.37,181.07,180.26,180.92,53720.0,169.7918,170.4508,169.6883,170.3096,53720.0
2022-06-13 11:20:00,180.87,181.16,180.45,180.52,47696.0,170.2625,170.5355,169.8671,169.933,47696.0
2022-06-13 11:30:00,180.5,181.64,180.23,181.64,44965.0,169.9142,170.9874,169.66,170.9874,44965.0
2022-06-13 11:40:00,181.64,181.82,180.76,181.34,29106.0,170.9874,171.1568,170.159,170.7049,29106.0
2022-06-13 11:50:00,181.29,181.43,180.79,180.88,46482.0,170.6579,170.7897,170.1872,170.2719,46482.0
2022-06-13 12:00:00,180.87,181.78,180.61,181.45,40458.0,170.2625,171.1191,170.0178,170.8085,40458.0
2022-06-13 12:10:00,181.32,181.82,181.02,181.23,46470.0,170.6861,171.1568,170.4037,170.6014,46470.0
2022-06-13 12:20:00,181.23,181.7,181.14,181.42,32251.0,170.6014,171.0438,170.5167,170.7803,32251.0
2022-06-13 12:30:00,181.41,182.73,181.2,182.7,42953.0,170.7708,172.0134,170.5732,171.9852,42953.0
2022-06-13 12:40:00,182.74,182.74,182.01,182.06,26564.0,172.0228,172.0228,171.3357,171.3827,26564.0
2022-06-13 12:50:00,182.03,182.2,181.47,181.56,30629.0,171.3545,171.5145,170.8273,170.912,30629.0
2022-06-13 13:00:00,181.57,181.62,181.14,181.59,22607.0,170.9215,170.9685,170.5167,170.9403,22607.0
2022-06-13 13:10:00,181.62,182.13,181.41,182.04,28380.0,170.9685,171.4486,170.7708,171.3639,28380.0
2022-06-13 13:20:00,182.03,182.03,181.56,181.66,26385.0,171.3545,171.3545,170.912,171.0062,26385.0
2022-06-13 13:30:00,181.68,181.96,181.41,181.96,32438.0,171.025,171.2886,170.7708,171.2886,32438.0
2022-06-13 13:40:00,181.93,182.91,181.87,182.87,30797.0,171.2603,172.1829,171.2039,172.1452,30797.0
2022-06-13 13:50:00,182.9,182.93,181.95,182.05,35898.0,172.1735,172.2017,171.2792,171.3733,35898.0
2022-06-13 14:00:00,182.0,182.0,181.27,181.4,78688.0,171.3262,171.3262,170.6391,170.7614,78688.0
2022-06-13 14:10:00,181.42,181.66,180.9,181.42,43367.0,170.7803,171.0062,170.2908,170.7803,43367.0
2022-06-13 14:20:00,181.5,181.68,181.26,181.49,32888.0,170.8556,171.025,170.6296,170.8461,32888.0
2022-06-13 14:30:00,181.5,182.14,181.15,182.0,37444.0,170.8556,171.458,170.5261,171.3262,37444.0
2022-06-13 14:40:00,181.93,182.42,181.79,181.92,25340.0,171.2603,171.7216,171.1286,171.2509,25340.0
2022-06-13 14:50:00,181.85,181.91,181.01,181.11,24615.0,171.185,171.2415,170.3943,170.4884,24615.0
2022-06-13 15:00:00,181.07,181.47,180.94,181.25,71139.0,170.4508,170.8273,170.3284,170.6202,71139.0
2022-06-13 15:10:00,181.22,181.95,180.76,181.32,70202.0,170.592,171.2792,170.159,170.6861,70202.0
2022-06-13 15:20:00,181.14,181.35,180.54,180.54,58542.0,170.5167,170.7144,169.9519,169.9519,58542.0
2022-06-13 15:30:00,180.53,180.92,180.17,180.36,75545.0,169.9425,170.3096,169.6036,169.7824,75545.0
2022-06-13 15:40:00,180.39,180.93,180.11,180.62,102536.0,169.8107,170.319,169.5471,170.0272,102536.0
2022-06-13 15:50:00,180.77,181.49,180.11,181.36,193704.0,170.1684,170.8461,169.5471,170.7238,193704.0
2022-06-14 09:30:00,180.83,182.86,180.26,181.9,80140.0,170.2249,172.1358,169.6883,171.2321,80140.0
2022-06-14 09:40:00,181.53,182.01,180.77,181.46,43379.0,170.8838,171.3357,170.1684,170.8179,43379.0
2022-06-14 09:50:00,181.44,181.44,180.31,180.98,51779.0,170.7991,170.7991,169.7354,170.3661,51779.0
2022-06-14 10:00:00,180.99,181.44,180.2,180.99,49176.0,170.3755,170.7991,169.6318,170.3755,49176.0
2022-06-14 10:10:00,180.91,181.02,179.49,179.49,64125.0,170.3002,170.4037,168.9634,168.9634,64125.0
2022-06-14 10:20:00,179.37,179.95,179.33,179.63,36258.0,168.8505,169.3965,168.8128,169.0952,36258.0
2022-06-14 10:30:00,179.54,179.82,178.79,178.88,43155.0,169.0105,169.2741,168.3045,168.3892,43155.0
2022-06-14 10:40:00,178.82,179.41,178.36,179.21,58981.0,168.3327,168.8881,167.8997,168.6999,58981.0
2022-06-14 10:50:00,179.25,179.84,179.22,179.64,54630.0,168.7375,169.2929,168.7093,169.1046,54630.0
2022-06-14 11:00:00,179.63,180.07,179.14,179.53,28711.0,169.0952,169.5094,168.634,169.0011,28711.0
2022-06-14 11:10:00,179.48,179.58,179.11,179.19,36830.0,168.954,169.0482,168.6057,168.681,36830.0
2022-06-14 11:20:00,179.19,179.57,178.5,179.23,48022.0,168.681,169.0388,168.0315,168.7187,48022.0
2022-06-14 11:30:00,179.23,179.76,179.11,179.5,29960.0,168.7187,169.2176,168.6057,168.9729,29960.0
2022-06-14 11:40:00,179.45,179.86,178.84,178.93,40770.0,168.9258,169.3117,168.3516,168.4363,40770.0
2022-06-14 11:50:00,178.92,179.41,178.69,179.31,59666.0,168.4269,168.8881,168.2104,168.794,59666.0
2022-06-14 12:00:00,179.25,179.25,177.82,177.82,107563.0,168.7375,168.7375,167.3914,167.3914,107563.0
2022-06-14 12:10:00,177.81,177.91,177.0,177.28,54778.0,167.382,167.4761,166.6195,166.8831,54778.0
2022-06-14 12:20:00,177.36,177.47,176.93,177.21,58637.0,166.9584,167.0619,166.5536,166.8172,58637.0
2022-06-14 12:30:00,177.21,177.71,177.09,177.34,49714.0,166.8172,167.2878,166.7042,166.9395,49714.0
2022-06-14 12:40:00,177.32,177.84,177.2,177.81,45081.0,166.9207,167.4102,166.8077,167.382,45081.0
2022-06-14 12:50:00,177.81,178.05,177.5,178.02,28091.0,167.382,167.6079,167.0902,167.5797,28091.0
2022-06-14 13:00:00,178.1,178.39,177.88,178.37,28701.0,167.655,167.928,167.4479,167.9091,28701.0
2022-06-14 13:10:00,178.37,178.78,177.99,178.71,28445.0,167.9091,168.2951,167.5514,168.2292,28445.0
2022-06-14 13:20:00,178.71,178.94,178.31,178.31,48607.0,168.2292,168.4457,167.8526,167.8526,48607.0
2022-06-14 13:30:00,178.28,178.42,177.89,177.9,57408.0,167.8244,167.9562,167.4573,167.4667,57408.0
2022-06-14 13:40:00,177.88,178.01,177.31,177.38,39329.0,167.4479,167.5702,166.9113,166.9772,39329.0
2022-06-14 13:50:00,177.41,177.64,177.17,177.26,31692.0,167.0054,167.2219,166.7795,166.8642,31692.0
2022-06-14 14:00:00,177.27,177.77,177.25,177.74,22017.0,166.8736,167.3443,166.8548,167.3161,22017.0
2022-06-14 14:10:00,177.67,178.12,177.66,178.06,31705.0,167.2502,167.6738,167.2408,167.6173,31705.0
2022-06-14 14:20:00,178.07,178.62,178.01,178.51,26189.0,167.6267,168.1445,167.5702,168.0409,26189.0
2022-06-14 14:30:00,178.51,178.89,178.22,178.79,35971.0,168.0409,168.3986,167.7679,168.3045,35971.0
2022-06-14 14:40:00,178.76,178.82,177.85,177.85,30538.0,168.2763,168.3327,167.4196,167.4196,30538.0
2022-06-14 14:50:00,177.88,178.11,177.53,177.72,33181.0,167.4479,167.6644,167.1184,167.2972,33181.0
2022-06-14 15:00:00,177.73,177.86,177.23,177.24,39978.0,167.3067,167.429,166.836,166.8454,39978.0
2022-06-14 15:10:00,177.21,177.45,176.43,176.63,84207.0,166.8172,167.0431,166.0829,166.2712,84207.0
2022-06-14 15:20:00,176.65,177.43,176.65,177.4,53152.0,166.29,167.0243,166.29,166.996,53152.0
2022-06-14 15:30:00,177.36,178.23,177.32,178.0,82045.0,166.9584,167.7773,166.9207,167.5608,82045.0
2022-06-14 15:40:00,177.97,178.62,177.78,178.52,69862.0,167.5326,168.1445,167.3537,168.0503,69862.0
2022-06-14 15:50:00,178.55,178.65,177.66,177.99,222061.0,168.0786,168.1727,167.2408,167.5514,222061.0
2022-06-15 09:30:00,179.4,180.18,178.76,179.77,94713.0,168.8787,169.613,168.2763,169.227,94713.0
2022-06-15 09:40:00,179.72,181.02,179.71,180.88,54834.0,169.18,170.4037,169.1705,170.2719,54834.0
2022-06-15 09:50:00,180.77,180.77,180.01,180.11,41685.0,170.1684,170.1684,169.4529,169.5471,41685.0
2022-06-15 10:00:00,180.04,180.81,179.3,179.33,62449.0,169.4812,170.206,168.7846,168.8128,62449.0
2022-06-15 10:10:00,179.38,179.96,179.12,179.19,61897.0,168.8599,169.4059,168.6151,168.681,61897.0
2022-06-15 10:20:00,179.21,179.32,178.56,178.8,57708.0,168.6999,168.8034,168.088,168.3139,57708.0
2022-06-15 10:30:00,178.89,179.34,178.56,178.56,42999.0,168.3986,168.8222,168.088,168.088,42999.0
2022-06-15 10:40:00,178.51,178.9,178.25,178.9,52096.0,168.0409,168.408,167.7962,168.408,52096.0
2022-06-15 10:50:00,178.83,178.98,178.15,178.6,45412.0,168.3422,168.4834,167.702,168.1256,45412.0
2022-06-15 11:00:00,178.62,178.68,178.25,178.39,29920.0,168.1445,168.2009,167.7962,167.928,29920.0
2022-06-15 11:10:00,178.36,178.44,177.67,177.71,38754.0,167.8997,167.975,167.2502,167.2878,38754.0
2022-06-15 11:20:00,177.72,178.12,177.4,178.12,37102.0,167.2972,167.6738,166.996,167.6738,37102.0
2022-06-15 11:30:00,178.11,178.24,177.87,178.12,36069.0,167.6644,167.7868,167.4385,167.6738,36069.0
2022-06-15 11:40:00,178.09,178.4,177.87,178.0,37027.0,167.6455,167.9374,167.4385,167.5608,37027.0
2022-06-15 11:50:00,178.02,178.25,177.74,178.23,34099.0,167.5797,167.7962,167.3161,167.7773,34099.0
2022-06-15 12:00:00,178.19,178.46,177.94,178.02,42472.0,167.7397,167.9938,167.5043,167.5797,42472.0
2022-06-15 12:10:00,178.06,179.06,178.05,178.85,25949.0,167.6173,168.5587,167.6079,168.361,25949.0
2022-06-15 12:20:00,179.0,179.33,178.95,179.22,27233.0,168.5022,168.8128,168.4551,168.7093,27233.0
2022-06-15 12:30:00,179.17,179.31,178.79,179.02,19562.0,168.6622,168.794,168.3045,168.521,19562.0
2022-06-15 12:40:00,179.09,179.14,178.7,178.92,24049.0,168.5869,168.634,168.2198,168.4269,24049.0
2022-06-15 12:50:00,178.99,179.0,178.39,178.45,22767.0,168.4928,168.5022,167.928,167.9844,22767.0
2022-06-15 13:00:00,178.44,178.99,178.36,178.68,22094.0,167.975,168.4928,167.8997,168.2009,22094.0
2022-06-15 13:10:00,178.73,179.06,178.73,178.89,24924.0,168.248,168.5587,168.248,168.3986,24924.0
2022-06-15 13:20:00,178.85,179.21,178.73,179.17,23778.0,168.361,168.6999,168.248,168.6622,23778.0
2022-06-15 13:30:00,179.19,179.38,179.1,179.27,26178.0,168.681,168.8599,168.5963,168.7563,26178.0
2022-06-15 13:40:00,179.23,179.24,178.18,178.24,42878.0,168.7187,168.7281,167.7303,167.7868,42878.0
2022-06-15 13:50:00,178.24,179.61,178.13,179.2,34126.0,167.7868,169.0764,167.6832,168.6905,34126.0
2022-06-15 14:00:00,179.14,179.71,176.71,177.55,104156.0,168.634,169.1705,166.3465,167.1372,104156.0
2022-06-15 14:10:00,177.42,178.61,176.88,178.08,50724.0,167.0148,168.1351,166.5065,167.6361,50724.0
2022-06-15 14:20:00,178.05,178.45,177.07,177.11,51469.0,167.6079,167.9844,166.6854,166.723,51469.0
2022-06-15 14:30:00,177.11,178.8,176.3,178.33,95501.0,166.723,168.3139,165.9605,167.8715,95501.0
2022-06-15 14:40:00,178.25,180.53,178.14,179.38,84342.0,167.7962,169.9425,167.6926,168.8599,84342.0
2022-06-15 14:50:00,179.42,179.93,178.26,178.67,67672.0,168.8975,169.3776,167.8056,168.1915,67672.0
2022-06-15 15:00:00,178.62,179.58,178.61,179.2,54576.0,168.1445,169.0482,168.1351,168.6905,54576.0
2022-06-15 15:10:00,179.19,179.55,178.29,178.73,56962.0,168.681,169.0199,167.8338,168.248,56962.0
2022-06-15 15:20:00,178.75,180.31,178.68,180.28,58171.0,168.2668,169.7354,168.2009,169.7071,58171.0
2022-06-15 15:30:00,180.31,180.84,179.73,179.84,55127.0,169.7354,170.2343,169.1894,169.2929,55127.0
2022-06-15 15:40:00,179.81,179.86,178.62,179.26,80128.0,169.2647,169.3117,168.1445,168.7469,80128.0
2022-06-15 15:50:00,179.16,179.3,178.44,179.01,216985.0,168.6528,168.7846,167.975,168.5116,216985.0
2022-06-16 09:30:00,174.5,174.93,171.32,171.88,202971.0,164.2661,164.6709,161.2726,161.7997,202971.0
2022-06-16 09:40:00,171.93,172.81,170.5,172.53,152434.0,161.8468,162.6752,160.5007,162.4116,152434.0
2022-06-16 09:50:00,172.46,174.85,172.24,174.21,90853.0,162.3457,164.5956,162.1386,163.9931,90853.0
2022-06-16 10:00:00,174.18,174.34,172.32,172.51,116658.0,163.9649,164.1155,162.2139,162.3928,116658.0
2022-06-16 10:10:00,172.53,172.58,171.68,171.92,91172.0,162.4116,162.4587,161.6115,161.8374,91172.0
2022-06-16 10:20:00,171.79,172.61,171.66,172.35,56598.0,161.715,162.4869,161.5926,162.2422,56598.0
2022-06-16 10:30:00,172.36,172.74,172.01,172.21,62619.0,162.2516,162.6093,161.9221,162.1104,62619.0
2022-06-16 10:40:00,172.17,172.35,171.5,171.5,104278.0,162.0727,162.2422,161.442,161.442,104278.0
2022-06-16 10:50:00,171.49,172.07,171.19,171.37,63183.0,161.4326,161.9786,161.1502,161.3197,63183.0
2022-06-16 11:00:00,171.44,171.77,170.75,171.0,71367.0,161.3856,161.6962,160.736,160.9714,71367.0
2022-06-16 11:10:00,171.04,171.97,170.98,171.12,70555.0,161.009,161.8845,160.9525,161.0843,70555.0
2022-06-16 11:20:00,171.17,172.13,170.95,171.8,58612.0,161.1314,162.0351,160.9243,161.7244,58612.0
2022-06-16 11:30:00,171.79,172.09,171.48,171.97,56863.0,161.715,161.9974,161.4232,161.8845,56863.0
2022-06-16 11:40:00,171.99,172.06,171.15,171.45,38307.0,161.9033,161.9692,161.1126,161.395,38307.0
2022-06-16 11:50:00,171.67,171.91,171.28,171.91,31222.0,161.6021,161.828,161.2349,161.828,31222.0
2022-06-16 12:00:00,172.03,172.07,171.33,171.33,61690.0,161.941,161.9786,161.282,161.282,61690.0
2022-06-16 12:10:00,171.31,171.65,170.97,171.41,55899.0,161.2632,161.5832,160.9431,161.3573,55899.0
2022-06-16 12:20:00,171.38,171.88,171.23,171.79,82892.0,161.3291,161.7997,161.1879,161.715,82892.0
2022-06-16 12:30:00,171.82,171.84,171.19,171.46,31279.0,161.7433,161.7621,161.1502,161.4044,31279.0
2022-06-16 12:40:00,171.52,172.17,171.43,172.04,34983.0,161.4609,162.0727,161.3761,161.9504,34983.0
2022-06-16 12:50:00,171.98,172.09,171.5,171.8,34052.0,161.8939,161.9974,161.442,161.7244,34052.0
2022-06-16 13:00:00,171.75,172.07,171.39,171.85,41472.0,161.6774,161.9786,161.3385,161.7715,41472.0
2022-06-16 13:10:00,171.81,171.81,170.91,170.91,29879.0,161.7339,161.7339,160.8866,160.8866,29879.0
2022-06-16 13:20:00,170.98,171.8,170.63,171.54,34465.0,160.9525,161.7244,160.6231,161.4797,34465.0
2022-06-16 13:30:00,171.39,171.67,171.07,171.26,34848.0,161.3385,161.6021,161.0373,161.2161,34848.0
2022-06-16 13:40:00,171.25,171.34,170.75,171.13,58249.0,161.2067,161.2914,160.736,161.0937,58249.0
2022-06-16 13:50:00,171.15,171.28,170.96,171.17,54207.0,161.1126,161.2349,160.9337,161.1314,54207.0
2022-06-16 14:00:00,171.12,171.45,170.86,170.94,45778.0,161.0843,161.395,160.8396,160.9149,45778.0
2022-06-16 14:10:00,170.97,171.55,170.95,171.37,39337.0,160.9431,161.4891,160.9243,161.3197,39337.0
2022-06-16 14:20:00,171.33,171.33,170.63,170.66,38386.0,161.282,161.282,160.6231,160.6513,38386.0
2022-06-16 14:30:00,170.66,171.16,170.63,171.09,54162.0,160.6513,161.122,160.6231,161.0561,54162.0
2022-06-16 14:40:00,171.08,171.55,170.63,170.63,57494.0,161.0467,161.4891,160.6231,160.6231,57494.0
2022-06-16 14:50:00,170.63,171.14,170.59,171.0,74801.0,160.6231,161.1031,160.5854,160.9714,74801.0
2022-06-16 15:00:00,170.98,171.74,170.91,171.74,63521.0,160.9525,161.668,160.8866,161.668,63521.0
2022-06-16 15:10:00,171.82,171.99,171.32,171.8,50169.0,161.7433,161.9033,161.2726,161.7244,50169.0
2022-06-16 15:20:00,171.86,172.23,171.66,171.92,67386.0,161.7809,162.1292,161.5926,161.8374,67386.0
2022-06-16 15:30:00,171.91,171.97,170.98,171.23,85100.0,161.828,161.8845,160.9525,161.1879,85100.0
2022-06-16 15:40:00,171.25,171.59,170.48,170.56,154721.0,161.2067,161.5268,160.4819,160.5572,154721.0
2022-06-16 15:50:00,170.56,171.86,170.48,171.82,373782.0,160.5572,161.7809,160.4819,161.7433,373782.0
2022-06-17 09:30:00,170.94,172.63,170.14,172.38,499031.0,160.9149,162.5058,160.1618,162.2704,499031.0
2022-06-17 09:40:00,172.67,173.27,171.58,172.39,84897.0,162.5434,163.1082,161.5173,162.2798,84897.0
2022-06-17 09:50:00,172.31,173.87,172.28,172.75,33946.0,162.2045,163.673,162.1763,162.6187,33946.0
2022-06-17 10:00:00,172.64,172.95,171.93,172.28,45255.0,162.5152,162.807,161.8468,162.1763,45255.0
2022-06-17 10:10:00,172.25,172.71,171.87,172.13,44673.0,162.148,162.5811,161.7903,162.0351,44673.0
2022-06-17 10:20:00,172.13,172.17,171.19,171.87,75691.0,162.0351,162.0727,161.1502,161.7903,75691.0
2022-06-17 10:30:00,171.81,172.79,171.63,172.65,44051.0,161.7339,162.6564,161.5644,162.5246,44051.0
2022-06-17 10:40:00,172.71,172.78,171.23,171.38,58764.0,162.5811,162.647,161.1879,161.3291,58764.0
2022-06-17 10:50:00,171.34,172.16,171.34,172.15,51751.0,161.2914,162.0633,161.2914,162.0539,51751.0
2022-06-17 11:00:00,172.06,173.69,171.76,173.53,60278.0,161.9692,163.5036,161.6868,163.353,60278.0
2022-06-17 11:10:00,173.44,174.59,173.42,174.43,51705.0,163.2683,164.3508,163.2494,164.2002,51705.0
2022-06-17 11:20:00,174.37,174.45,173.49,173.99,38378.0,164.1437,164.219,163.3153,163.786,38378.0
2022-06-17 11:30:00,174.0,174.4,173.39,173.67,52636.0,163.7954,164.172,163.2212,163.4848,52636.0
2022-06-17 11:40:00,173.61,173.93,173.35,173.5,38070.0,163.4283,163.7295,163.1835,163.3247,38070.0
2022-06-17 11:50:00,173.47,173.75,173.07,173.47,87958.0,163.2965,163.5601,162.92,163.2965,87958.0
2022-06-17 12:00:00,173.5,174.34,173.12,174.05,82557.0,163.3247,164.1155,162.967,163.8425,82557.0
2022-06-17 12:10:00,174.02,174.42,173.6,174.07,39810.0,163.8142,164.1908,163.4189,163.8613,39810.0
2022-06-17 12:20:00,174.12,174.37,173.95,173.96,38311.0,163.9084,164.1437,163.7483,163.7578,38311.0
2022-06-17 12:30:00,173.96,174.03,173.56,173.94,38782.0,163.7578,163.8237,163.3812,163.7389,38782.0
2022-06-17 12:40:00,173.98,174.26,173.64,174.25,42463.0,163.7766,164.0402,163.4565,164.0308,42463.0
2022-06-17 12:50:00,174.23,174.27,173.8,173.87,30516.0,164.0119,164.0496,163.6071,163.673,30516.0
2022-06-17 13:00:00,173.87,174.75,173.75,174.66,31251.0,163.673,164.5014,163.5601,164.4167,31251.0
2022-06-17 13:10:00,174.71,175.28,174.53,174.77,30216.0,164.4638,165.0003,164.2943,164.5203,30216.0
2022-06-17 13:20:00,174.71,174.74,173.98,174.01,37389.0,164.4638,164.492,163.7766,163.8048,37389.0
2022-06-17 13:30:00,174.04,174.48,173.96,174.2,26645.0,163.8331,164.2473,163.7578,163.9837,26645.0
2022-06-17 13:40:00,174.2,174.46,173.72,173.96,33852.0,163.9837,164.2284,163.5318,163.7578,33852.0
2022-06-17 13:50:00,173.96,174.42,173.96,174.17,23358.0,163.7578,164.1908,163.7578,163.9554,23358.0
2022-06-17 14:00:00,174.19,174.43,174.01,174.29,27312.0,163.9743,164.2002,163.8048,164.0684,27312.0
2022-06-17 14:10:00,174.26,174.44,173.9,174.25,18399.0,164.0402,164.2096,163.7013,164.0308,18399.0
2022-06-17 14:20:00,174.28,174.46,173.99,174.03,33858.0,164.059,164.2284,163.786,163.8237,33858.0
2022-06-17 14:30:00,174.01,174.14,173.63,174.07,49089.0,163.8048,163.9272,163.4471,163.8613,49089.0
2022-06-17 14:40:00,174.1,174.55,173.8,173.8,37743.0,163.8896,164.3132,163.6071,163.6071,37743.0
2022-06-17 14:50:00,173.76,173.8,173.12,173.39,61639.0,163.5695,163.6071,162.967,163.2212,61639.0
2022-06-17 15:00:00,173.41,173.88,173.18,173.21,63812.0,163.24,163.6825,163.0235,163.0517,63812.0
2022-06-17 15:10:00,173.24,173.24,172.19,172.8,150644.0,163.08,163.08,162.0916,162.6658,150644.0
2022-06-17 15:20:00,172.85,173.61,172.85,173.51,89115.0,162.7129,163.4283,162.7129,163.3342,89115.0
2022-06-17 15:30:00,173.51,173.58,172.93,173.43,102730.0,163.3342,163.4,162.7882,163.2588,102730.0
2022-06-17 15:40:00,173.48,173.58,172.69,173.03,163779.0,163.3059,163.4,162.5622,162.8823,163779.0
2022-06-17 15:50:00,173.03,173.04,172.34,172.38,371020.0,162.8823,162.8917,162.2328,162.2704,371020.0
2022-06-21 09:30:00,176.09,176.42,174.56,174.87,157074.0,165.7628,166.0735,164.3226,164.6144,157074.0
2022-06-21 09:40:00,174.87,175.73,174.06,174.32,71934.0,164.6144,165.424,163.8519,164.0966,71934.0
2022-06-21 09:50:00,174.37,175.66,174.12,175.43,86431.0,164.1437,165.3581,163.9084,165.1416,86431.0
2022-06-21 10:00:00,175.54,175.54,173.73,174.39,107489.0,165.2451,165.2451,163.5413,164.1625,107489.0
2022-06-21 10:10:00,174.42,175.58,174.31,175.25,70036.0,164.1908,165.2828,164.0872,164.9721,70036.0
2022-06-21 10:20:00,175.26,175.56,174.69,175.21,63855.0,164.9815,165.2639,164.4449,164.9345,63855.0
2022-06-21 10:30:00,175.25,175.87,175.0,175.66,34322.0,164.9721,165.5557,164.7368,165.3581,34322.0
2022-06-21 10:40:00,175.63,175.66,174.77,175.13,39854.0,165.3298,165.3581,164.5203,164.8591,39854.0
2022-06-21 10:50:00,175.17,175.31,174.91,174.99,52092.0,164.8968,165.0286,164.652,164.7274,52092.0
2022-06-21 11:00:00,174.95,174.99,174.1,174.19,48906.0,164.6897,164.7274,163.8896,163.9743,48906.0
2022-06-21 11:10:00,174.27,174.41,173.34,173.51,73832.0,164.0496,164.1814,163.1741,163.3342,73832.0
2022-06-21 11:20:00,173.54,173.6,172.31,172.37,80257.0,163.3624,163.4189,162.2045,162.261,80257.0
2022-06-21 11:30:00,172.39,173.22,172.22,172.7,85680.0,162.2798,163.0612,162.1198,162.5717,85680.0
2022-06-21 11:40:00,172.65,173.18,172.43,173.13,60541.0,162.5246,163.0235,162.3175,162.9764,60541.0
2022-06-21 11:50:00,173.17,173.42,172.51,172.62,46835.0,163.0141,163.2494,162.3928,162.4963,46835.0
2022-06-21 12:00:00,172.67,172.9,172.5,172.72,38508.0,162.5434,162.7599,162.3834,162.5905,38508.0
2022-06-21 12:10:00,172.75,172.97,172.07,172.12,48409.0,162.6187,162.8258,161.9786,162.0257,48409.0
2022-06-21 12:20:00,172.09,172.13,171.63,172.02,76835.0,161.9974,162.0351,161.5644,161.9315,76835.0
2022-06-21 12:30:00,171.99,172.41,171.99,172.3,68271.0,161.9033,162.2987,161.9033,162.1951,68271.0
2022-06-21 12:40:00,172.31,172.87,172.22,172.82,40058.0,162.2045,162.7317,162.1198,162.6846,40058.0
2022-06-21 12:50:00,172.84,172.91,172.55,172.71,30318.0,162.7034,162.7693,162.4305,162.5811,30318.0
2022-06-21 13:00:00,172.67,173.01,172.53,172.69,34596.0,162.5434,162.8635,162.4116,162.5622,34596.0
2022-06-21 13:10:00,172.77,172.91,172.43,172.59,40676.0,162.6376,162.7693,162.3175,162.4681,40676.0
2022-06-21 13:20:00,172.57,172.68,172.28,172.34,33024.0,162.4493,162.5528,162.1763,162.2328,33024.0
2022-06-21 13:30:00,172.37,172.73,172.37,172.64,39739.0,162.261,162.5999,162.261,162.5152,39739.0
2022-06-21 13:40:00,172.61,172.63,172.18,172.28,41540.0,162.4869,162.5058,162.0822,162.1763,41540.0
2022-06-21 13:50:00,172.26,172.33,171.64,171.65,81662.0,162.1575,162.2234,161.5738,161.5832,81662.0
2022-06-21 14:00:00,171.63,171.75,171.39,171.67,108868.0,161.5644,161.6774,161.3385,161.6021,108868.0
2022-06-21 14:10:00,171.72,172.04,171.51,171.96,85971.0,161.6491,161.9504,161.4514,161.8751,85971.0
2022-06-21 14:20:00,171.94,172.19,171.87,172.16,38032.0,161.8562,162.0916,161.7903,162.0633,38032.0
2022-06-21 14:30:00,172.15,172.31,171.91,172.09,40156.0,162.0539,162.2045,161.828,161.9974,40156.0
2022-06-21 14:40:00,172.09,172.34,172.03,172.07,60489.0,161.9974,162.2328,161.941,161.9786,60489.0
2022-06-21 14:50:00,172.1,172.81,172.08,172.77,33411.0,162.0068,162.6752,161.988,162.6376,33411.0
2022-06-21 15:00:00,172.77,172.91,172.59,172.68,48805.0,162.6376,162.7693,162.4681,162.5528,48805.0
2022-06-21 15:10:00,172.72,172.95,172.45,172.45,70117.0,162.5905,162.807,162.3363,162.3363,70117.0
2022-06-21 15:20:00,172.45,172.52,172.17,172.24,73449.0,162.3363,162.4022,162.0727,162.1386,73449.0
2022-06-21 15:30:00,172.26,172.63,172.13,172.51,94375.0,162.1575,162.5058,162.0351,162.3928,94375.0
2022-06-21 15:40:00,172.53,172.67,172.35,172.65,98990.0,162.4116,162.5434,162.2422,162.5246,98990.0
2022-06-21 15:50:00,172.62,172.84,172.25,172.48,266341.0,162.4963,162.7034,162.148,162.3646,266341.0
2022-06-22 09:30:00,171.34,172.5,170.67,172.39,121999.0,161.2914,162.3834,160.6607,162.2798,121999.0
2022-06-22 09:40:00,172.37,172.49,170.49,171.21,77077.0,162.261,162.374,160.4913,161.169,77077.0
2022-06-22 09:50:00,171.25,171.48,170.12,171.06,86618.0,161.2067,161.4232,160.143,161.0278,86618.0
2022-06-22 10:00:00,171.08,172.19,171.06,172.13,48097.0,161.0467,162.0916,161.0278,162.0351,48097.0
2022-06-22 10:10:00,172.18,173.76,172.11,173.74,66822.0,162.0822,163.5695,162.0163,163.5507,66822.0
2022-06-22 10:20:00,173.69,174.38,173.61,173.75,55098.0,163.5036,164.1531,163.4283,163.5601,55098.0
2022-06-22 10:30:00,173.86,174.45,173.41,174.45,43601.0,163.6636,164.219,163.24,164.219,43601.0
2022-06-22 10:40:00,174.41,174.62,173.93,174.04,40014.0,164.1814,164.3791,163.7295,163.8331,40014.0
2022-06-22 10:50:00,174.2,174.28,173.57,173.69,45141.0,163.9837,164.059,163.3906,163.5036,45141.0
2022-06-22 11:00:00,173.65,173.87,173.0,173.53,55209.0,163.4659,163.673,162.8541,163.353,55209.0
2022-06-22 11:10:00,173.45,173.88,173.04,173.31,48752.0,163.2777,163.6825,162.8917,163.1459,48752.0
2022-06-22 11:20:00,173.31,173.9,172.93,173.6,29630.0,163.1459,163.7013,162.7882,163.4189,29630.0
2022-06-22 11:30:00,173.59,173.95,173.47,173.5,27955.0,163.4095,163.7483,163.2965,163.3247,27955.0
2022-06-22 11:40:00,173.53,173.54,172.29,172.56,37241.0,163.353,163.3624,162.1857,162.4399,37241.0
2022-06-22 11:50:00,172.5,172.55,171.86,171.96,39795.0,162.3834,162.4305,161.7809,161.8751,39795.0
2022-06-22 12:00:00,171.99,172.52,171.87,172.26,32239.0,161.9033,162.4022,161.7903,162.1575,32239.0
2022-06-22 12:10:00,172.24,173.01,172.2,173.0,28603.0,162.1386,162.8635,162.101,162.8541,28603.0
2022-06-22 12:20:00,172.84,173.14,172.76,172.82,17429.0,162.7034,162.9859,162.6281,162.6846,17429.0
2022-06-22 12:30:00,172.77,173.26,172.72,173.04,29668.0,162.6376,163.0988,162.5905,162.8917,29668.0
2022-06-22 12:40:00,173.09,173.48,173.03,173.42,20083.0,162.9388,163.3059,162.8823,163.2494,20083.0
2022-06-22 12:50:00,173.45,173.67,173.34,173.66,22049.0,163.2777,163.4848,163.1741,163.4754,22049.0
2022-06-22 13:00:00,173.68,173.75,173.34,173.61,25057.0,163.4942,163.5601,163.1741,163.4283,25057.0
2022-06-22 13:10:00,173.63,174.0,173.61,173.98,25961.0,163.4471,163.7954,163.4283,163.7766,25961.0
2022-06-22 13:20:00,174.01,174.15,173.95,174.14,33800.0,163.8048,163.9366,163.7483,163.9272,33800.0
2022-06-22 13:30:00,174.19,174.21,173.78,174.02,31373.0,163.9743,163.9931,163.5883,163.8142,31373.0
2022-06-22 13:40:00,174.03,174.46,173.91,174.35,38705.0,163.8237,164.2284,163.7107,164.1249,38705.0
2022-06-22 13:50:00,174.35,174.38,174.09,174.34,35446.0,164.1249,164.1531,163.8801,164.1155,35446.0
2022-06-22 14:00:00,174.41,175.2,174.34,175.17,45153.0,164.1814,164.925,164.1155,164.8968,45153.0
2022-06-22 14:10:00,175.17,175.31,174.96,175.12,49684.0,164.8968,165.0286,164.6991,164.8497,49684.0
2022-06-22 14:20:00,175.07,175.11,174.26,174.34,30676.0,164.8027,164.8403,164.0402,164.1155,30676.0
2022-06-22 14:30:00,174.35,174.56,174.15,174.19,35912.0,164.1249,164.3226,163.9366,163.9743,35912.0
2022-06-22 14:40:00,174.15,174.36,174.06,174.22,45887.0,163.9366,164.1343,163.8519,164.0025,45887.0
2022-06-22 14:50:00,174.2,174.59,174.02,174.53,35922.0,163.9837,164.3508,163.8142,164.2943,35922.0
2022-06-22 15:00:00,174.56,175.15,174.39,175.13,67307.0,164.3226,164.878,164.1625,164.8591,67307.0
2022-06-22 15:10:00,175.15,175.27,175.03,175.16,58616.0,164.878,164.9909,164.765,164.8874,58616.0
2022-06-22 15:20:00,175.17,175.37,174.71,174.78,54567.0,164.8968,165.0851,164.4638,164.5297,54567.0
2022-06-22 15:30:00,174.76,174.76,173.61,173.73,69220.0,164.5108,164.5108,163.4283,163.5413,69220.0
2022-06-22 15:40:00,173.69,173.83,173.4,173.56,74899.0,163.5036,163.6354,163.2306,163.3812,74899.0
2022-06-22 15:50:00,173.59,174.38,173.38,173.4,375169.0,163.4095,164.1531,163.2118,163.2306,375169.0
2022-06-23 09:30:00,174.52,176.01,174.46,175.01,177412.0,164.2849,165.6875,164.2284,164.7462,177412.0
2022-06-23 09:40:00,175.04,176.42,174.6,175.01,111223.0,164.7744,166.0735,164.3602,164.7462,111223.0
2022-06-23 09:50:00,174.97,175.69,174.65,175.32,92241.0,164.7085,165.3863,164.4073,165.038,92241.0
2022-06-23 10:00:00,175.33,175.86,174.36,174.42,79840.0,165.0474,165.5463,164.1343,164.1908,79840.0
2022-06-23 10:10:00,174.36,175.35,174.04,174.81,57951.0,164.1343,165.0662,163.8331,164.5579,57951.0
2022-06-23 10:20:00,174.86,175.43,174.2,174.5,43238.0,164.605,165.1416,163.9837,164.2661,43238.0
2022-06-23 10:30:00,174.49,174.92,174.16,174.9,55917.0,164.2567,164.6615,163.946,164.6426,55917.0
2022-06-23 10:40:00,174.9,175.46,174.8,175.18,56834.0,164.6426,165.1698,164.5485,164.9062,56834.0
2022-06-23 10:50:00,175.18,175.57,174.68,175.31,44582.0,164.9062,165.2733,164.4355,165.0286,44582.0
2022-06-23 11:00:00,175.26,175.53,174.94,175.51,36374.0,164.9815,165.2357,164.6803,165.2169,36374.0
2022-06-23 11:10:00,175.6,175.88,175.27,175.75,65213.0,165.3016,165.5652,164.9909,165.4428,65213.0
2022-06-23 11:20:00,175.8,175.8,175.08,175.16,49327.0,165.4899,165.4899,164.8121,164.8874,49327.0
2022-06-23 11:30:00,175.23,175.33,174.75,174.83,40084.0,164.9533,165.0474,164.5014,164.5767,40084.0
2022-06-23 11:40:00,174.68,175.33,174.59,175.33,31037.0,164.4355,165.0474,164.3508,165.0474,31037.0
2022-06-23 11:50:00,175.31,175.78,174.94,175.02,37515.0,165.0286,165.471,164.6803,164.7556,37515.0
2022-06-23 12:00:00,175.03,175.07,174.3,174.37,33470.0,164.765,164.8027,164.0778,164.1437,33470.0
2022-06-23 12:10:00,174.41,174.81,174.05,174.79,40063.0,164.1814,164.5579,163.8425,164.5391,40063.0
2022-06-23 12:20:00,174.72,174.9,174.3,174.42,41680.0,164.4732,164.6426,164.0778,164.1908,41680.0
2022-06-23 12:30:00,174.41,174.51,174.12,174.17,53484.0,164.1814,164.2755,163.9084,163.9554,53484.0
2022-06-23 12:40:00,174.15,174.22,173.82,174.12,36956.0,163.9366,164.0025,163.626,163.9084,36956.0
2022-06-23 12:50:00,174.09,174.24,173.75,173.87,40322.0,163.8801,164.0213,163.5601,163.673,40322.0
2022-06-23 13:00:00,173.82,174.43,173.6,174.14,43171.0,163.626,164.2002,163.4189,163.9272,43171.0
2022-06-23 13:10:00,174.16,174.54,174.14,174.42,31843.0,163.946,164.3037,163.9272,164.1908,31843.0
2022-06-23 13:20:00,174.47,174.71,174.16,174.42,34751.0,164.2379,164.4638,163.946,164.1908,34751.0
2022-06-23 13:30:00,174.42,174.74,174.36,174.38,44338.0,164.1908,164.492,164.1343,164.1531,44338.0
2022-06-23 13:40:00,174.42,174.48,174.11,174.45,40494.0,164.1908,164.2473,163.899,164.219,40494.0
2022-06-23 13:50:00,174.46,174.7,174.28,174.44,33527.0,164.2284,164.4544,164.059,164.2096,33527.0
2022-06-23 14:00:00,174.4,174.58,174.3,174.44,40345.0,164.172,164.3414,164.0778,164.2096,40345.0
2022-06-23 14:10:00,174.44,174.48,173.95,174.06,47984.0,164.2096,164.2473,163.7483,163.8519,47984.0
2022-06-23 14:20:00,174.07,174.46,173.86,174.43,32797.0,163.8613,164.2284,163.6636,164.2002,32797.0
2022-06-23 14:30:00,174.42,175.05,174.42,174.97,40805.0,164.1908,164.7838,164.1908,164.7085,40805.0
2022-06-23 14:40:00,174.94,175.19,174.88,175.11,45212.0,164.6803,164.9156,164.6238,164.8403,45212.0
2022-06-23 14:50:00,175.11,175.48,175.11,175.46,43561.0,164.8403,165.1886,164.8403,165.1698,43561.0
2022-06-23 15:00:00,175.45,175.66,175.34,175.49,53388.0,165.1604,165.3581,165.0568,165.198,53388.0
2022-06-23 15:10:00,175.51,175.77,175.49,175.66,68394.0,165.2169,165.4616,165.198,165.3581,68394.0
2022-06-23 15:20:00,175.67,175.7,175.43,175.47,65271.0,165.3675,165.3957,165.1416,165.1792,65271.0
2022-06-23 15:30:00,175.47,176.34,175.44,176.2,123609.0,165.1792,165.9982,165.151,165.8664,123609.0
2022-06-23 15:40:00,176.17,176.35,176.03,176.25,82489.0,165.8382,166.0076,165.7064,165.9135,82489.0
2022-06-23 15:50:00,176.28,176.44,175.71,176.37,216649.0,165.9417,166.0923,165.4051,166.0264,216649.0
2022-06-24 09:30:00,177.76,178.82,177.13,177.56,152767.0,167.3349,168.3327,166.7419,167.1466,152767.0
2022-06-24 09:40:00,177.56,178.99,177.54,178.91,49599.0,167.1466,168.4928,167.1278,168.4175,49599.0
2022-06-24 09:50:00,178.93,179.82,178.63,179.0,40846.0,168.4363,169.2741,168.1539,168.5022,40846.0
2022-06-24 10:00:00,179.17,180.95,179.07,180.72,49466.0,168.6622,170.3378,168.5681,170.1213,49466.0
2022-06-24 10:10:00,180.7,180.73,179.66,180.47,47334.0,170.1025,170.1307,169.1235,169.886,47334.0
2022-06-24 10:20:00,180.41,180.55,179.72,180.23,51578.0,169.8295,169.9613,169.18,169.66,51578.0
2022-06-24 10:30:00,180.3,180.5,180.08,180.28,51022.0,169.7259,169.9142,169.5188,169.7071,51022.0
2022-06-24 10:40:00,180.28,181.36,180.09,181.36,59679.0,169.7071,170.7238,169.5283,170.7238,59679.0
2022-06-24 10:50:00,181.4,181.58,180.9,181.4,76519.0,170.7614,170.9309,170.2908,170.7614,76519.0
2022-06-24 11:00:00,181.48,181.93,181.32,181.75,59023.0,170.8367,171.2603,170.6861,171.0909,59023.0
2022-06-24 11:10:00,181.78,181.91,181.39,181.49,24297.0,171.1191,171.2415,170.752,170.8461,24297.0
2022-06-24 11:20:00,181.5,182.04,181.39,182.03,25860.0,170.8556,171.3639,170.752,171.3545,25860.0
2022-06-24 11:30:00,182.19,182.27,181.8,182.06,33848.0,171.5051,171.5804,171.138,171.3827,33848.0
2022-06-24 11:40:00,182.04,182.26,182.01,182.26,27279.0,171.3639,171.571,171.3357,171.571,27279.0
2022-06-24 11:50:00,182.28,182.56,182.11,182.38,34707.0,171.5898,171.8534,171.4298,171.684,34707.0
2022-06-24 12:00:00,182.38,182.52,182.27,182.44,17632.0,171.684,171.8157,171.5804,171.7404,17632.0
2022-06-24 12:10:00,182.46,182.66,182.25,182.34,23715.0,171.7593,171.9475,171.5616,171.6463,23715.0
2022-06-24 12:20:00,182.38,182.38,181.93,182.06,38169.0,171.684,171.684,171.2603,171.3827,38169.0
2022-06-24 12:30:00,182.05,182.38,181.98,182.06,20931.0,171.3733,171.684,171.3074,171.3827,20931.0
2022-06-24 12:40:00,182.06,182.23,181.88,181.93,12543.0,171.3827,171.5428,171.2133,171.2603,12543.0
2022-06-24 12:50:00,181.87,181.99,181.56,181.77,32328.0,171.2039,171.3168,170.912,171.1097,32328.0
2022-06-24 13:00:00,181.76,182.08,181.67,181.98,20943.0,171.1003,171.4015,171.0156,171.3074,20943.0
2022-06-24 13:10:00,182.05,182.39,182.03,182.25,29284.0,171.3733,171.6934,171.3545,171.5616,29284.0
2022-06-24 13:20:00,182.2,182.2,181.97,182.06,55525.0,171.5145,171.5145,171.298,171.3827,55525.0
2022-06-24 13:30:00,182.05,182.2,181.97,182.04,40808.0,171.3733,171.5145,171.298,171.3639,40808.0
2022-06-24 13:40:00,182.05,182.34,182.04,182.33,51513.0,171.3733,171.6463,171.3639,171.6369,51513.0
2022-06-24 13:50:00,182.33,182.55,182.25,182.34,86166.0,171.6369,171.844,171.5616,171.6463,86166.0
2022-06-24 14:00:00,182.28,182.39,181.6,182.01,58171.0,171.5898,171.6934,170.9497,171.3357,58171.0
2022-06-24 14:10:00,182.02,182.04,181.62,181.71,52968.0,171.3451,171.3639,170.9685,171.0532,52968.0
2022-06-24 14:20:00,181.7,181.72,181.5,181.6,28097.0,171.0438,171.0627,170.8556,170.9497,28097.0
2022-06-24 14:30:00,181.59,181.66,181.2,181.2,40121.0,170.9403,171.0062,170.5732,170.5732,40121.0
2022-06-24 14:40:00,181.21,181.99,181.17,181.96,27933.0,170.5826,171.3168,170.5449,171.2886,27933.0
2022-06-24 14:50:00,181.97,182.01,181.85,181.9,23366.0,171.298,171.3357,171.185,171.2321,23366.0
2022-06-24 15:00:00,181.87,182.05,181.79,181.89,52603.0,171.2039,171.3733,171.1286,171.2227,52603.0
2022-06-24 15:10:00,181.87,182.08,181.81,181.96,51522.0,171.2039,171.4015,171.1474,171.2886,51522.0
2022-06-24 15:20:00,181.96,182.1,181.78,181.86,66325.0,171.2886,171.4204,171.1191,171.1944,66325.0
2022-06-24 15:30:00,181.85,182.25,181.7,182.23,75598.0,171.185,171.5616,171.0438,171.5428,75598.0
2022-06-24 15:40:00,182.25,182.57,182.17,182.35,88189.0,171.5616,171.8628,171.4863,171.6557,88189.0
2022-06-24 15:50:00,182.31,182.94,182.21,182.83,339455.0,171.6181,172.2111,171.5239,172.1076,339455.0
2022-06-27 09:30:00,183.0,184.4,182.12,183.22,106844.0,172.2676,173.5855,171.4392,172.4747,106844.0
2022-06-27 09:40:00,183.29,183.76,182.46,183.66,77381.0,172.5406,172.983,171.7593,172.8889,77381.0
2022-06-27 09:50:00,183.72,184.04,182.89,183.06,68179.0,172.9454,173.2466,172.164,172.3241,68179.0
2022-06-27 10:00:00,183.09,184.22,182.81,183.06,63161.0,172.3523,173.416,172.0887,172.3241,63161.0
2022-06-27 10:10:00,183.2,183.51,182.75,183.5,46172.0,172.4559,172.7477,172.0323,172.7383,46172.0
2022-06-27 10:20:00,183.49,184.01,183.47,183.71,42308.0,172.7289,173.2184,172.71,172.936,42308.0
2022-06-27 10:30:00,183.71,184.19,183.65,183.95,31604.0,172.936,173.3878,172.8795,173.1619,31604.0
2022-06-27 10:40:00,183.94,184.66,183.71,184.66,43182.0,173.1525,173.8302,172.936,173.8302,43182.0
2022-06-27 10:50:00,184.73,185.07,184.61,184.75,49501.0,173.8961,174.2162,173.7832,173.915,49501.0
2022-06-27 11:00:00,184.77,185.01,184.58,184.67,112711.0,173.9338,174.1597,173.7549,173.8397,112711.0
2022-06-27 11:10:00,184.59,184.85,184.43,184.85,30984.0,173.7643,174.0091,173.6137,174.0091,30984.0
2022-06-27 11:20:00,184.8,185.32,184.77,185.02,31876.0,173.962,174.4515,173.9338,174.1691,31876.0
2022-06-27 11:30:00,184.91,185.0,184.73,184.87,24688.0,174.0656,174.1503,173.8961,174.0279,24688.0
2022-06-27 11:40:00,184.87,184.98,184.67,184.75,33798.0,174.0279,174.1315,173.8397,173.915,33798.0
2022-06-27 11:50:00,184.78,184.81,184.47,184.79,20301.0,173.9432,173.9714,173.6514,173.9526,20301.0
2022-06-27 12:00:00,184.8,184.84,184.29,184.48,20349.0,173.962,173.9997,173.4819,173.6608,20349.0
2022-06-27 12:10:00,184.45,184.79,184.32,184.79,20296.0,173.6326,173.9526,173.5102,173.9526,20296.0
2022-06-27 12:20:00,184.79,184.8,184.24,184.42,26953.0,173.9526,173.962,173.4349,173.6043,26953.0
2022-06-27 12:30:00,184.41,184.54,184.12,184.54,30902.0,173.5949,173.7173,173.3219,173.7173,30902.0
2022-06-27 12:40:00,184.55,184.82,184.47,184.75,23633.0,173.7267,173.9809,173.6514,173.915,23633.0
2022-06-27 12:50:00,184.76,185.03,184.75,184.89,24042.0,173.9244,174.1785,173.915,174.0467,24042.0
2022-06-27 13:00:00,184.93,184.94,184.53,184.72,24720.0,174.0844,174.0938,173.7079,173.8867,24720.0
2022-06-27 13:10:00,184.78,185.06,184.48,184.69,41144.0,173.9432,174.2068,173.6608,173.8585,41144.0
2022-06-27 13:20:00,184.69,184.76,184.28,184.43,30639.0,173.8585,173.9244,173.4725,173.6137,30639.0
2022-06-27 13:30:00,184.36,184.5,184.25,184.5,22923.0,173.5478,173.6796,173.4443,173.6796,22923.0
2022-06-27 13:40:00,184.45,184.45,184.03,184.19,24339.0,173.6326,173.6326,173.2372,173.3878,24339.0
2022-06-27 13:50:00,184.21,184.32,184.0,184.05,24232.0,173.4066,173.5102,173.2089,173.256,24232.0
2022-06-27 14:00:00,184.01,184.22,183.89,184.2,31093.0,173.2184,173.416,173.1054,173.3972,31093.0
2022-06-27 14:10:00,184.24,184.63,184.03,184.63,31897.0,173.4349,173.802,173.2372,173.802,31897.0
2022-06-27 14:20:00,184.59,184.62,184.37,184.39,26810.0,173.7643,173.7926,173.5572,173.5761,26810.0
2022-06-27 14:30:00,184.36,184.83,184.26,184.74,24344.0,173.5478,173.9903,173.4537,173.9055,24344.0
2022-06-27 14:40:00,184.76,184.76,184.35,184.5,25837.0,173.9244,173.9244,173.5384,173.6796,25837.0
2022-06-27 14:50:00,184.5,184.52,184.24,184.26,23376.0,173.6796,173.6984,173.4349,173.4537,23376.0
2022-06-27 15:00:00,184.26,184.27,183.58,183.99,37062.0,173.4537,173.4631,172.8136,173.1995,37062.0
2022-06-27 15:10:00,184.01,184.37,184.01,184.33,77084.0,173.2184,173.5572,173.2184,173.5196,77084.0
2022-06-27 15:20:00,184.31,184.32,183.94,184.13,27677.0,173.5008,173.5102,173.1525,173.3313,27677.0
2022-06-27 15:30:00,184.13,184.13,183.64,183.67,45469.0,173.3313,173.3313,172.8701,172.8983,45469.0
2022-06-27 15:40:00,183.72,184.34,183.68,184.17,66985.0,172.9454,173.529,172.9077,173.369,66985.0
2022-06-27 15:50:00,184.12,184.26,183.61,184.25,158656.0,173.3219,173.4537,172.8418,173.4443,158656.0
2022-06-28 09:30:00,184.48,185.61,183.98,185.04,103009.0,173.6608,174.7245,173.1901,174.188,103009.0
2022-06-28 09:40:00,185.0,185.6,183.9,184.23,120038.0,174.1503,174.7151,173.1148,173.4255,120038.0
2022-06-28 09:50:00,184.24,184.24,182.96,183.1,45510.0,173.4349,173.4349,172.2299,172.3617,45510.0
2022-06-28 10:00:00,183.03,183.49,181.25,181.32,59034.0,172.2958,172.7289,170.6202,170.6861,59034.0
2022-06-28 10:10:00,181.31,181.31,180.33,180.87,104525.0,170.6767,170.6767,169.7542,170.2625,104525.0
2022-06-28 10:20:00,180.88,181.37,180.37,181.14,53292.0,170.2719,170.7332,169.7918,170.5167,53292.0
2022-06-28 10:30:00,181.25,181.41,180.66,181.25,36266.0,170.6202,170.7708,170.0648,170.6202,36266.0
2022-06-28 10:40:00,181.31,181.84,180.7,181.34,46558.0,170.6767,171.1756,170.1025,170.7049,46558.0
2022-06-28 10:50:00,181.33,181.52,180.7,181.06,86325.0,170.6955,170.8744,170.1025,170.4414,86325.0
2022-06-28 11:00:00,181.06,181.21,180.56,180.99,86415.0,170.4414,170.5826,169.9707,170.3755,86415.0
2022-06-28 11:10:00,181.0,181.11,180.38,180.52,49867.0,170.3849,170.4884,169.8012,169.933,49867.0
2022-06-28 11:20:00,180.48,180.79,180.24,180.41,27093.0,169.8954,170.1872,169.6695,169.8295,27093.0
2022-06-28 11:30:00,180.39,180.83,179.83,179.86,40359.0,169.8107,170.2249,169.2835,169.3117,40359.0
2022-06-28 11:40:00,179.84,179.9,179.45,179.69,55126.0,169.2929,169.3494,168.9258,169.1517,55126.0
2022-06-28 11:50:00,179.65,179.65,178.88,179.02,77965.0,169.1141,169.1141,168.3892,168.521,77965.0
2022-06-28 12:00:00,179.04,179.16,178.26,178.26,93847.0,168.5398,168.6528,167.8056,167.8056,93847.0
2022-06-28 12:10:00,178.21,178.66,178.11,178.35,78690.0,167.7585,168.1821,167.6644,167.8903,78690.0
2022-06-28 12:20:00,178.34,178.93,178.29,178.88,54596.0,167.8809,168.4363,167.8338,168.3892,54596.0
2022-06-28 12:30:00,178.9,178.95,178.38,178.64,55402.0,168.408,168.4551,167.9185,168.1633,55402.0
2022-06-28 12:40:00,178.68,178.87,178.51,178.51,44627.0,168.2009,168.3798,168.0409,168.0409,44627.0
2022-06-28 12:50:00,178.52,178.52,178.16,178.25,38382.0,168.0503,168.0503,167.7114,167.7962,38382.0
2022-06-28 13:00:00,178.27,178.34,177.92,177.94,56513.0,167.815,167.8809,167.4855,167.5043,56513.0
2022-06-28 13:10:00,177.93,178.27,177.92,178.15,62789.0,167.4949,167.815,167.4855,167.702,62789.0
2022-06-28 13:20:00,178.13,178.4,177.99,178.38,78564.0,167.6832,167.9374,167.5514,167.9185,78564.0
2022-06-28 13:30:00,178.38,178.38,178.04,178.04,55314.0,167.9185,167.9185,167.5985,167.5985,55314.0
2022-06-28 13:40:00,178.08,178.28,177.98,178.16,80407.0,167.6361,167.8244,167.542,167.7114,80407.0
2022-06-28 13:50:00,178.16,178.17,177.83,177.83,75085.0,167.7114,167.7209,167.4008,167.4008,75085.0
2022-06-28 14:00:00,177.8,178.17,177.25,177.27,55531.0,167.3726,167.7209,166.8548,166.8736,55531.0
2022-06-28 14:10:00,177.3,177.33,176.82,176.84,50527.0,166.9019,166.9301,166.45,166.4689,50527.0
2022-06-28 14:20:00,176.84,176.93,176.46,176.75,49683.0,166.4689,166.5536,166.1111,166.3841,49683.0
2022-06-28 14:30:00,176.72,176.73,176.14,176.39,54467.0,166.3559,166.3653,165.8099,166.0452,54467.0
2022-06-28 14:40:00,176.32,176.72,176.25,176.68,72533.0,165.9794,166.3559,165.9135,166.3182,72533.0
2022-06-28 14:50:00,176.71,176.72,176.17,176.2,60079.0,166.3465,166.3559,165.8382,165.8664,60079.0
2022-06-28 15:00:00,176.2,176.36,175.66,175.8,92984.0,165.8664,166.017,165.3581,165.4899,92984.0
2022-06-28 15:10:00,175.83,176.0,175.4,175.42,70656.0,165.5181,165.6781,165.1133,165.1321,70656.0
2022-06-28 15:20:00,175.4,175.62,175.12,175.39,90296.0,165.1133,165.3204,164.8497,165.1039,90296.0
2022-06-28 15:30:00,175.39,175.54,175.23,175.36,114137.0,165.1039,165.2451,164.9533,165.0757,114137.0
2022-06-28 15:40:00,175.36,175.42,174.91,175.15,165023.0,165.0757,165.1321,164.652,164.878,165023.0
2022-06-28 15:50:00,175.14,175.33,174.57,174.76,311346.0,164.8686,165.0474,164.332,164.5108,311346.0
2022-06-29 09:30:00,174.97,175.85,174.44,174.88,90625.0,164.7085,165.5369,164.2096,164.6238,90625.0
2022-06-29 09:40:00,174.71,175.86,174.16,175.66,39801.0,164.4638,165.5463,163.946,165.3581,39801.0
2022-06-29 09:50:00,175.69,176.83,175.69,176.12,46989.0,165.3863,166.4594,165.3863,165.7911,46989.0
2022-06-29 10:00:00,176.12,176.64,175.59,175.65,30956.0,165.7911,166.2806,165.2922,165.3486,30956.0
2022-06-29 10:10:00,175.7,176.6,175.39,175.66,42518.0,165.3957,166.2429,165.1039,165.3581,42518.0
2022-06-29 10:20:00,175.62,176.21,175.5,176.0,23621.0,165.3204,165.8758,165.2074,165.6781,23621.0
2022-06-29 10:30:00,176.02,176.92,175.88,176.66,35840.0,165.6969,166.5442,165.5652,166.2994,35840.0
2022-06-29 10:40:00,176.69,177.39,176.68,176.9,38342.0,166.3277,166.9866,166.3182,166.5253,38342.0
2022-06-29 10:50:00,177.02,177.22,176.34,176.4,27344.0,166.6383,166.8266,165.9982,166.0547,27344.0
2022-06-29 11:00:00,176.33,176.35,175.75,176.1,32723.0,165.9888,166.0076,165.4428,165.7723,32723.0
2022-06-29 11:10:00,176.13,176.67,176.04,176.3,48639.0,165.8005,166.3088,165.7158,165.9605,48639.0
2022-06-29 11:20:00,176.42,176.48,175.68,176.4,22845.0,166.0735,166.13,165.3769,166.0547,22845.0
2022-06-29 11:30:00,176.38,176.83,176.26,176.57,21736.0,166.0358,166.4594,165.9229,166.2147,21736.0
2022-06-29 11:40:00,176.52,176.61,176.21,176.31,24829.0,166.1676,166.2523,165.8758,165.9699,24829.0
2022-06-29 11:50:00,176.28,176.7,176.23,176.37,20149.0,165.9417,166.3371,165.8946,166.0264,20149.0
2022-06-29 12:00:00,176.35,176.49,175.83,175.87,22138.0,166.0076,166.1394,165.5181,165.5557,22138.0
2022-06-29 12:10:00,175.78,175.98,175.45,175.83,19964.0,165.471,165.6593,165.1604,165.5181,19964.0
2022-06-29 12:20:00,175.87,175.98,175.37,175.65,26619.0,165.5557,165.6593,165.0851,165.3486,26619.0
2022-06-29 12:30:00,175.6,176.12,175.6,176.02,26271.0,165.3016,165.7911,165.3016,165.6969,26271.0
2022-06-29 12:40:00,176.0,176.01,175.54,175.66,30189.0,165.6781,165.6875,165.2451,165.3581,30189.0
2022-06-29 12:50:00,175.61,175.92,175.58,175.92,19561.0,165.311,165.6028,165.2828,165.6028,19561.0
2022-06-29 13:00:00,175.91,176.14,175.78,176.0,27739.0,165.5934,165.8099,165.471,165.6781,27739.0
2022-06-29 13:10:00,176.04,176.14,175.4,175.4,27615.0,165.7158,165.8099,165.1133,165.1133,27615.0
2022-06-29 13:20:00,175.42,175.72,175.22,175.63,27732.0,165.1321,165.4145,164.9439,165.3298,27732.0
2022-06-29 13:30:00,175.61,175.87,175.25,175.83,41095.0,165.311,165.5557,164.9721,165.5181,41095.0
2022-06-29 13:40:00,175.84,176.0,175.79,175.92,17804.0,165.5275,165.6781,165.4804,165.6028,17804.0
2022-06-29 13:50:00,175.93,176.39,175.9,176.33,27871.0,165.6122,166.0452,165.584,165.9888,27871.0
2022-06-29 14:00:00,176.35,176.62,176.27,176.61,27708.0,166.0076,166.2618,165.9323,166.2523,27708.0
2022-06-29 14:10:00,176.63,176.81,176.49,176.75,34834.0,166.2712,166.4406,166.1394,166.3841,34834.0
2022-06-29 14:20:00,176.75,176.75,176.48,176.75,19906.0,166.3841,166.3841,166.13,166.3841,19906.0
2022-06-29 14:30:00,176.71,176.71,176.07,176.11,21251.0,166.3465,166.3465,165.744,165.7817,21251.0
2022-06-29 14:40:00,176.11,176.14,175.68,175.77,33990.0,165.7817,165.8099,165.3769,165.4616,33990.0
2022-06-29 14:50:00,175.72,175.74,175.51,175.56,33618.0,165.4145,165.4334,165.2169,165.2639,33618.0
2022-06-29 15:00:00,175.55,175.89,175.3,175.89,39737.0,165.2545,165.5746,165.0192,165.5746,39737.0
2022-06-29 15:10:00,175.86,176.12,175.63,175.86,39471.0,165.5463,165.7911,165.3298,165.5463,39471.0
2022-06-29 15:20:00,175.94,176.28,175.88,176.22,32861.0,165.6216,165.9417,165.5652,165.8852,32861.0
2022-06-29 15:30:00,176.21,176.23,175.39,175.53,55769.0,165.8758,165.8946,165.1039,165.2357,55769.0
2022-06-29 15:40:00,175.48,175.8,175.44,175.68,72310.0,165.1886,165.4899,165.151,165.3769,72310.0
2022-06-29 15:50:00,175.62,176.35,175.43,175.99,221082.0,165.3204,166.0076,165.1416,165.6687,221082.0
2022-06-30 09:30:00,172.04,174.0,171.5,171.61,177197.0,161.9504,163.7954,161.442,161.5456,177197.0
2022-06-30 09:40:00,171.63,172.77,171.5,172.47,70943.0,161.5644,162.6376,161.442,162.3551,70943.0
2022-06-30 09:50:00,172.51,172.64,171.87,171.92,62009.0,162.3928,162.5152,161.7903,161.8374,62009.0
2022-06-30 10:00:00,171.92,171.92,170.8,170.9,52685.0,161.8374,161.8374,160.7831,160.8772,52685.0
2022-06-30 10:10:00,171.06,172.18,170.76,171.69,80372.0,161.0278,162.0822,160.7454,161.6209,80372.0
2022-06-30 10:20:00,171.73,171.78,170.95,171.63,63711.0,161.6585,161.7056,160.9243,161.5644,63711.0
2022-06-30 10:30:00,171.61,172.38,171.47,171.7,95371.0,161.5456,162.2704,161.4138,161.6303,95371.0
2022-06-30 10:40:00,171.64,172.54,171.59,172.41,59030.0,161.5738,162.421,161.5268,162.2987,59030.0
2022-06-30 10:50:00,172.47,173.22,172.3,172.97,52736.0,162.3551,163.0612,162.1951,162.8258,52736.0
2022-06-30 11:00:00,172.96,173.42,172.65,173.42,55834.0,162.8164,163.2494,162.5246,163.2494,55834.0
2022-06-30 11:10:00,173.43,173.57,173.1,173.36,64648.0,163.2588,163.3906,162.9482,163.1929,64648.0
2022-06-30 11:20:00,173.38,174.74,173.38,174.52,41484.0,163.2118,164.492,163.2118,164.2849,41484.0
2022-06-30 11:30:00,174.6,174.8,174.39,174.77,51841.0,164.3602,164.5485,164.1625,164.5203,51841.0
2022-06-30 11:40:00,174.75,175.54,174.72,175.25,39513.0,164.5014,165.2451,164.4732,164.9721,39513.0
2022-06-30 11:50:00,175.18,175.24,174.5,174.81,32152.0,164.9062,164.9627,164.2661,164.5579,32152.0
2022-06-30 12:00:00,174.78,174.78,173.79,173.95,36342.0,164.5297,164.5297,163.5977,163.7483,36342.0
2022-06-30 12:10:00,173.94,174.58,173.92,174.58,30354.0,163.7389,164.3414,163.7201,164.3414,30354.0
2022-06-30 12:20:00,174.58,175.64,174.51,175.56,43998.0,164.3414,165.3392,164.2755,165.2639,43998.0
2022-06-30 12:30:00,175.62,176.08,175.17,175.41,47731.0,165.3204,165.7534,164.8968,165.1227,47731.0
2022-06-30 12:40:00,175.35,175.53,175.14,175.14,36745.0,165.0662,165.2357,164.8686,164.8686,36745.0
2022-06-30 12:50:00,175.08,175.23,174.85,174.92,27353.0,164.8121,164.9533,164.5956,164.6615,27353.0
2022-06-30 13:00:00,174.85,175.11,174.75,174.85,24391.0,164.5956,164.8403,164.5014,164.5956,24391.0
2022-06-30 13:10:00,174.89,174.94,174.49,174.8,22645.0,164.6332,164.6803,164.2567,164.5485,22645.0
2022-06-30 13:20:00,174.85,175.52,174.8,175.38,22335.0,164.5956,165.2263,164.5485,165.0945,22335.0
2022-06-30 13:30:00,175.36,175.47,175.18,175.23,26018.0,165.0757,165.1792,164.9062,164.9533,26018.0
2022-06-30 13:40:00,175.27,175.47,174.93,175.24,23963.0,164.9909,165.1792,164.6709,164.9627,23963.0
2022-06-30 13:50:00,175.37,175.81,175.29,175.5,40228.0,165.0851,165.4993,165.0098,165.2074,40228.0
2022-06-30 14:00:00,175.53,175.76,175.37,175.58,43985.0,165.2357,165.4522,165.0851,165.2828,43985.0
2022-06-30 14:10:00,175.56,175.78,175.32,175.56,29200.0,165.2639,165.471,165.038,165.2639,29200.0
2022-06-30 14:20:00,175.58,175.6,174.74,175.01,34872.0,165.2828,165.3016,164.492,164.7462,34872.0
2022-06-30 14:30:00,175.01,175.21,174.92,175.17,57738.0,164.7462,164.9345,164.6615,164.8968,57738.0
2022-06-30 14:40:00,175.17,175.29,174.44,174.81,43590.0,164.8968,165.0098,164.2096,164.5579,43590.0
2022-06-30 14:50:00,174.84,174.84,174.39,174.75,40050.0,164.5862,164.5862,164.1625,164.5014,40050.0
2022-06-30 15:00:00,174.71,174.88,174.21,174.3,40378.0,164.4638,164.6238,163.9931,164.0778,40378.0
2022-06-30 15:10:00,174.26,174.45,173.93,174.07,54064.0,164.0402,164.219,163.7295,163.8613,54064.0
2022-06-30 15:20:00,174.09,175.04,174.07,175.04,60902.0,163.8801,164.7744,163.8613,164.7744,60902.0
2022-06-30 15:30:00,175.01,175.41,174.94,174.95,104067.0,164.7462,165.1227,164.6803,164.6897,104067.0
2022-06-30 15:40:00,174.91,175.04,174.32,174.38,87457.0,164.652,164.7744,164.0966,164.1531,87457.0
2022-06-30 15:50:00,174.29,174.74,173.61,174.68,312793.0,164.0684,164.492,163.4283,164.4355,312793.0
2022-07-01 09:30:00,175.83,176.76,175.26,176.76,151696.0,165.5181,166.3935,164.9815,166.3935,151696.0
2022-07-01 09:40:00,176.8,178.59,176.63,178.05,97457.0,166.4312,168.1162,166.2712,167.6079,97457.0
2022-07-01 09:50:00,178.05,178.56,177.25,177.91,41505.0,167.6079,168.088,166.8548,167.4761,41505.0
2022-07-01 10:00:00,177.89,178.27,176.45,176.7,50090.0,167.4573,167.815,166.1017,166.3371,50090.0
2022-07-01 10:10:00,176.93,177.04,174.88,175.72,57978.0,166.5536,166.6571,164.6238,165.4145,57978.0
2022-07-01 10:20:00,175.72,176.19,175.54,175.82,55528.0,165.4145,165.857,165.2451,165.5087,55528.0
2022-07-01 10:30:00,175.83,175.87,175.13,175.29,36677.0,165.5181,165.5557,164.8591,165.0098,36677.0
2022-07-01 10:40:00,175.27,175.63,175.08,175.42,31247.0,164.9909,165.3298,164.8121,165.1321,31247.0
2022-07-01 10:50:00,175.38,175.38,174.65,174.87,25285.0,165.0945,165.0945,164.4073,164.6144,25285.0
2022-07-01 11:00:00,174.79,175.61,174.66,175.41,25683.0,164.5391,165.311,164.4167,165.1227,25683.0
2022-07-01 11:10:00,175.37,175.79,175.14,175.46,70278.0,165.0851,165.4804,164.8686,165.1698,70278.0
2022-07-01 11:20:00,175.46,175.88,174.85,174.91,88703.0,165.1698,165.5652,164.5956,164.652,88703.0
2022-07-01 11:30:00,174.93,175.96,174.93,175.72,24841.0,164.6709,165.6405,164.6709,165.4145,24841.0
2022-07-01 11:40:00,175.66,176.19,175.66,175.88,21470.0,165.3581,165.857,165.3581,165.5652,21470.0
2022-07-01 11:50:00,175.83,175.83,174.95,175.16,24085.0,165.5181,165.5181,164.6897,164.8874,24085.0
2022-07-01 12:00:00,175.08,175.1,174.64,175.01,47489.0,164.8121,164.8309,164.3979,164.7462,47489.0
2022-07-01 12:10:00,174.94,175.63,174.92,175.38,60511.0,164.6803,165.3298,164.6615,165.0945,60511.0
2022-07-01 12:20:00,175.43,175.63,175.25,175.49,53033.0,165.1416,165.3298,164.9721,165.198,53033.0
2022-07-01 12:30:00,175.48,175.62,175.35,175.43,27974.0,165.1886,165.3204,165.0662,165.1416,27974.0
2022-07-01 12:40:00,175.42,175.46,175.08,175.34,15587.0,165.1321,165.1698,164.8121,165.0568,15587.0
2022-07-01 12:50:00,175.39,175.68,175.22,175.22,25223.0,165.1039,165.3769,164.9439,164.9439,25223.0
2022-07-01 13:00:00,175.24,175.4,175.0,175.12,17291.0,164.9627,165.1133,164.7368,164.8497,17291.0
2022-07-01 13:10:00,175.12,175.35,174.92,175.31,31938.0,164.8497,165.0662,164.6615,165.0286,31938.0
2022-07-01 13:20:00,175.27,175.39,174.97,175.37,22073.0,164.9909,165.1039,164.7085,165.0851,22073.0
2022-07-01 13:30:00,175.39,175.87,175.18,175.7,34542.0,165.1039,165.5557,164.9062,165.3957,34542.0
2022-07-01 13:40:00,175.62,176.15,175.53,176.15,31101.0,165.3204,165.8193,165.2357,165.8193,31101.0
2022-07-01 13:50:00,176.14,176.4,176.07,176.38,26184.0,165.8099,166.0547,165.744,166.0358,26184.0
2022-07-01 14:00:00,176.4,176.5,176.07,176.19,28453.0,166.0547,166.1488,165.744,165.857,28453.0
2022-07-01 14:10:00,176.15,176.64,175.97,176.63,29904.0,165.8193,166.2806,165.6499,166.2712,29904.0
2022-07-01 14:20:00,176.68,176.96,176.58,176.69,29674.0,166.3182,166.5818,166.2241,166.3277,29674.0
2022-07-01 14:30:00,176.68,177.06,176.68,177.04,27408.0,166.3182,166.676,166.3182,166.6571,27408.0
2022-07-01 14:40:00,177.12,177.38,176.95,177.28,24468.0,166.7324,166.9772,166.5724,166.8831,24468.0
2022-07-01 14:50:00,177.31,177.37,177.06,177.29,24993.0,166.9113,166.9678,166.676,166.8925,24993.0
2022-07-01 15:00:00,177.28,177.35,176.64,177.18,31177.0,166.8831,166.9489,166.2806,166.7889,31177.0
2022-07-01 15:10:00,177.16,177.49,177.05,177.27,46102.0,166.7701,167.0807,166.6665,166.8736,46102.0
2022-07-01 15:20:00,177.28,177.33,176.95,177.02,57727.0,166.8831,166.9301,166.5724,166.6383,57727.0
2022-07-01 15:30:00,177.01,177.41,177.01,177.38,43221.0,166.6289,167.0054,166.6289,166.9772,43221.0
2022-07-01 15:40:00,177.4,177.72,177.31,177.54,77208.0,166.996,167.2972,166.9113,167.1278,77208.0
2022-07-01 15:50:00,177.54,177.58,176.94,177.36,135972.0,167.1278,167.1655,166.563,166.9584,135972.0
2022-07-05 09:30:00,175.05,177.29,174.48,176.45,164746.0,164.7838,166.8925,164.2473,166.1017,164746.0
2022-07-05 09:40:00,176.26,176.74,175.25,175.92,63163.0,165.9229,166.3747,164.9721,165.6028,63163.0
2022-07-05 09:50:00,175.93,176.97,175.63,176.7,77605.0,165.6122,166.5912,165.3298,166.3371,77605.0
2022-07-05 10:00:00,176.66,176.88,175.85,176.44,90338.0,166.2994,166.5065,165.5369,166.0923,90338.0
2022-07-05 10:10:00,176.47,176.83,175.76,175.92,40110.0,166.1206,166.4594,165.4522,165.6028,40110.0
2022-07-05 10:20:00,175.87,176.23,175.58,175.84,34303.0,165.5557,165.8946,165.2828,165.5275,34303.0
2022-07-05 10:30:00,175.83,176.6,175.63,176.2,36695.0,165.5181,166.2429,165.3298,165.8664,36695.0
2022-07-05 10:40:00,176.27,176.36,175.43,175.82,53224.0,165.9323,166.017,165.1416,165.5087,53224.0
2022-07-05 10:50:00,175.77,176.13,175.56,176.12,77773.0,165.4616,165.8005,165.2639,165.7911,77773.0
2022-07-05 11:00:00,176.08,176.37,175.7,175.98,51548.0,165.7534,166.0264,165.3957,165.6593,51548.0
2022-07-05 11:10:00,175.96,176.12,175.62,175.86,21842.0,165.6405,165.7911,165.3204,165.5463,21842.0
2022-07-05 11:20:00,175.89,176.57,175.75,176.57,30549.0,165.5746,166.2147,165.4428,166.2147,30549.0
2022-07-05 11:30:00,176.5,176.67,176.19,176.49,44457.0,166.1488,166.3088,165.857,166.1394,44457.0
2022-07-05 11:40:00,176.55,177.26,176.49,176.88,40206.0,166.1959,166.8642,166.1394,166.5065,40206.0
2022-07-05 11:50:00,176.96,177.25,176.81,176.98,35695.0,166.5818,166.8548,166.4406,166.6006,35695.0
2022-07-05 12:00:00,176.96,177.13,176.7,177.0,24978.0,166.5818,166.7419,166.3371,166.6195,24978.0
2022-07-05 12:10:00,176.95,177.31,176.76,177.17,27807.0,166.5724,166.9113,166.3935,166.7795,27807.0
2022-07-05 12:20:00,177.14,177.75,176.91,177.4,16820.0,166.7513,167.3255,166.5348,166.996,16820.0
2022-07-05 12:30:00,177.45,177.59,176.94,177.5,44066.0,167.0431,167.1749,166.563,167.0902,44066.0
2022-07-05 12:40:00,177.52,177.55,176.97,177.05,23827.0,167.109,167.1372,166.5912,166.6665,23827.0
2022-07-05 12:50:00,177.09,177.11,176.91,177.0,17479.0,166.7042,166.723,166.5348,166.6195,17479.0
2022-07-05 13:00:00,177.01,177.61,177.0,177.53,26077.0,166.6289,167.1937,166.6195,167.1184,26077.0
2022-07-05 13:10:00,177.53,178.36,177.53,178.33,29107.0,167.1184,167.8997,167.1184,167.8715,29107.0
2022-07-05 13:20:00,178.31,178.4,178.11,178.21,19792.0,167.8526,167.9374,167.6644,167.7585,19792.0
2022-07-05 13:30:00,178.18,178.58,178.01,178.53,28339.0,167.7303,168.1068,167.5702,168.0597,28339.0
2022-07-05 13:40:00,178.53,178.61,177.92,178.14,22921.0,168.0597,168.1351,167.4855,167.6926,22921.0
2022-07-05 13:50:00,178.07,178.28,178.02,178.16,23015.0,167.6267,167.8244,167.5797,167.7114,23015.0
2022-07-05 14:00:00,178.21,178.76,178.03,178.69,28279.0,167.7585,168.2763,167.5891,168.2104,28279.0
2022-07-05 14:10:00,178.72,179.07,178.64,179.06,32201.0,168.2386,168.5681,168.1633,168.5587,32201.0
2022-07-05 14:20:00,179.04,179.2,178.87,179.13,30604.0,168.5398,168.6905,168.3798,168.6246,30604.0
2022-07-05 14:30:00,179.15,179.56,178.99,179.56,33202.0,168.6434,169.0293,168.4928,169.0293,33202.0
2022-07-05 14:40:00,179.52,179.53,179.09,179.15,32306.0,168.9917,169.0011,168.5869,168.6434,32306.0
2022-07-05 14:50:00,179.1,179.15,178.88,178.93,33612.0,168.5963,168.6434,168.3892,168.4363,33612.0
2022-07-05 15:00:00,178.88,179.34,178.6,179.2,41281.0,168.3892,168.8222,168.1256,168.6905,41281.0
2022-07-05 15:10:00,179.18,179.28,178.62,178.71,46571.0,168.6716,168.7658,168.1445,168.2292,46571.0
2022-07-05 15:20:00,178.72,179.43,178.72,179.25,44788.0,168.2386,168.907,168.2386,168.7375,44788.0
2022-07-05 15:30:00,179.33,179.65,179.2,179.52,38887.0,168.8128,169.1141,168.6905,168.9917,38887.0
2022-07-05 15:40:00,179.54,179.84,179.49,179.84,67672.0,169.0105,169.2929,168.9634,169.2929,67672.0
2022-07-05 15:50:00,179.85,179.94,179.5,179.87,261370.0,169.3023,169.3871,168.9729,169.3212,261370.0
2022-07-06 09:30:00,180.78,182.95,180.6,180.64,88175.0,170.1778,172.2205,170.0083,170.046,88175.0
2022-07-06 09:40:00,180.61,180.91,179.1,179.13,40018.0,170.0178,170.3002,168.5963,168.6246,40018.0
2022-07-06 09:50:00,179.1,179.45,178.7,179.31,42702.0,168.5963,168.9258,168.2198,168.794,42702.0
2022-07-06 10:00:00,179.24,179.73,178.26,179.5,31746.0,168.7281,169.1894,167.8056,168.9729,31746.0
2022-07-06 10:10:00,179.37,179.37,178.32,178.76,18830.0,168.8505,168.8505,167.8621,168.2763,18830.0
2022-07-06 10:20:00,178.75,179.15,178.48,179.01,32273.0,168.2668,168.6434,168.0127,168.5116,32273.0
2022-07-06 10:30:00,178.95,179.22,178.63,179.22,27268.0,168.4551,168.7093,168.1539,168.7093,27268.0
2022-07-06 10:40:00,179.24,180.25,179.18,179.72,54420.0,168.7281,169.6789,168.6716,169.18,54420.0
2022-07-06 10:50:00,179.73,180.26,179.68,179.97,31015.0,169.1894,169.6883,169.1423,169.4153,31015.0
2022-07-06 11:00:00,180.02,180.02,179.19,179.33,18530.0,169.4624,169.4624,168.681,168.8128,18530.0
2022-07-06 11:10:00,179.26,179.66,179.01,179.24,43583.0,168.7469,169.1235,168.5116,168.7281,43583.0
2022-07-06 11:20:00,179.23,179.32,178.58,179.03,23336.0,168.7187,168.8034,168.1068,168.5304,23336.0
2022-07-06 11:30:00,179.03,179.17,178.62,178.95,28655.0,168.5304,168.6622,168.1445,168.4551,28655.0
2022-07-06 11:40:00,178.95,178.95,178.16,178.26,19655.0,168.4551,168.4551,167.7114,167.8056,19655.0
2022-07-06 11:50:00,178.24,178.45,178.06,178.25,13475.0,167.7868,167.9844,167.6173,167.7962,13475.0
2022-07-06 12:00:00,178.23,178.23,177.7,177.75,16870.0,167.7773,167.7773,167.2784,167.3255,16870.0
2022-07-06 12:10:00,177.75,178.06,177.74,177.95,9978.0,167.3255,167.6173,167.3161,167.5138,9978.0
2022-07-06 12:20:00,177.99,177.99,177.48,177.8,19631.0,167.5514,167.5514,167.0713,167.3726,19631.0
2022-07-06 12:30:00,177.77,177.97,177.71,177.75,27437.0,167.3443,167.5326,167.2878,167.3255,27437.0
2022-07-06 12:40:00,177.78,177.81,177.6,177.66,13813.0,167.3537,167.382,167.1843,167.2408,13813.0
2022-07-06 12:50:00,177.66,177.82,177.44,177.74,13456.0,167.2408,167.3914,167.0337,167.3161,13456.0
2022-07-06 13:00:00,177.78,178.23,177.72,178.1,24118.0,167.3537,167.7773,167.2972,167.655,24118.0
2022-07-06 13:10:00,178.1,178.1,177.82,178.01,14450.0,167.655,167.655,167.3914,167.5702,14450.0
2022-07-06 13:20:00,178.04,178.08,177.77,177.81,18657.0,167.5985,167.6361,167.3443,167.382,18657.0
2022-07-06 13:30:00,177.79,177.79,177.52,177.67,24318.0,167.3631,167.3631,167.109,167.2502,24318.0
2022-07-06 13:40:00,177.68,177.85,177.55,177.85,18111.0,167.2596,167.4196,167.1372,167.4196,18111.0
2022-07-06 13:50:00,177.83,178.01,177.81,177.96,23312.0,167.4008,167.5702,167.382,167.5232,23312.0
2022-07-06 14:00:00,177.93,178.45,177.45,177.99,34121.0,167.4949,167.9844,167.0431,167.5514,34121.0
2022-07-06 14:10:00,178.03,178.21,177.46,178.01,22996.0,167.5891,167.7585,167.0525,167.5702,22996.0
2022-07-06 14:20:00,177.95,178.87,177.86,178.83,37433.0,167.5138,168.3798,167.429,168.3422,37433.0
2022-07-06 14:30:00,178.94,179.61,178.81,179.46,28358.0,168.4457,169.0764,168.3233,168.9352,28358.0
2022-07-06 14:40:00,179.46,180.05,179.45,179.66,28583.0,168.9352,169.4906,168.9258,169.1235,28583.0
2022-07-06 14:50:00,179.64,179.85,179.48,179.82,23564.0,169.1046,169.3023,168.954,169.2741,23564.0
2022-07-06 15:00:00,179.88,179.88,179.34,179.53,20454.0,169.3306,169.3306,168.8222,169.0011,20454.0
2022-07-06 15:10:00,179.5,179.87,179.5,179.75,22528.0,168.9729,169.3212,168.9729,169.2082,22528.0
2022-07-06 15:20:00,179.81,180.08,179.81,179.95,27764.0,169.2647,169.5188,169.2647,169.3965,27764.0
2022-07-06 15:30:00,179.96,180.24,179.81,179.89,35238.0,169.4059,169.6695,169.2647,169.34,35238.0
2022-07-06 15:40:00,179.87,179.96,179.6,179.63,49929.0,169.3212,169.4059,169.067,169.0952,49929.0
2022-07-06 15:50:00,179.71,179.77,178.78,179.0,144935.0,169.1705,169.227,168.2951,168.5022,144935.0
2022-07-07 09:30:00,179.87,181.29,178.82,181.07,68629.0,169.3212,170.6579,168.3327,170.4508,68629.0
2022-07-07 09:40:00,181.2,181.82,180.67,181.56,68371.0,170.5732,171.1568,170.0742,170.912,68371.0
2022-07-07 09:50:00,181.51,181.56,180.05,180.52,34963.0,170.865,170.912,169.4906,169.933,34963.0
2022-07-07 10:00:00,180.52,180.56,179.85,179.93,48820.0,169.933,169.9707,169.3023,169.3776,48820.0
2022-07-07 10:10:00,180.13,180.26,179.63,179.94,50393.0,169.5659,169.6883,169.0952,169.3871,50393.0
2022-07-07 10:20:00,179.82,180.69,179.82,180.56,25434.0,169.2741,170.0931,169.2741,169.9707,25434.0
2022-07-07 10:30:00,180.61,180.95,180.35,180.58,38492.0,170.0178,170.3378,169.773,169.9895,38492.0
2022-07-07 10:40:00,180.65,180.99,180.39,180.99,33083.0,170.0554,170.3755,169.8107,170.3755,33083.0
2022-07-07 10:50:00,181.02,181.57,180.87,181.55,33651.0,170.4037,170.9215,170.2625,170.9026,33651.0
2022-07-07 11:00:00,181.56,182.08,181.47,181.91,60973.0,170.912,171.4015,170.8273,171.2415,60973.0
2022-07-07 11:10:00,181.9,181.9,181.35,181.85,44841.0,171.2321,171.2321,170.7144,171.185,44841.0
2022-07-07 11:20:00,181.82,181.98,181.52,181.55,43263.0,171.1568,171.3074,170.8744,170.9026,43263.0
2022-07-07 11:30:00,181.51,181.8,181.39,181.71,23781.0,170.865,171.138,170.752,171.0532,23781.0
2022-07-07 11:40:00,181.61,181.73,181.41,181.45,15796.0,170.9591,171.0721,170.7708,170.8085,15796.0
2022-07-07 11:50:00,181.45,181.54,181.07,181.22,30372.0,170.8085,170.8932,170.4508,170.592,30372.0
2022-07-07 12:00:00,181.22,181.77,181.17,181.69,27715.0,170.592,171.1097,170.5449,171.0344,27715.0
2022-07-07 12:10:00,181.67,181.9,181.5,181.9,21223.0,171.0156,171.2321,170.8556,171.2321,21223.0
2022-07-07 12:20:00,181.86,181.86,181.41,181.42,36390.0,171.1944,171.1944,170.7708,170.7803,36390.0
2022-07-07 12:30:00,181.46,181.72,181.37,181.67,21172.0,170.8179,171.0627,170.7332,171.0156,21172.0
2022-07-07 12:40:00,181.72,181.81,181.35,181.35,18042.0,171.0627,171.1474,170.7144,170.7144,18042.0
2022-07-07 12:50:00,181.3,181.37,181.21,181.26,20897.0,170.6673,170.7332,170.5826,170.6296,20897.0
2022-07-07 13:00:00,181.28,181.41,180.88,180.98,19559.0,170.6485,170.7708,170.2719,170.3661,19559.0
2022-07-07 13:10:00,180.97,181.13,180.81,181.09,19513.0,170.3566,170.5073,170.206,170.4696,19513.0
2022-07-07 13:20:00,181.12,181.22,180.88,180.9,16048.0,170.4978,170.592,170.2719,170.2908,16048.0
2022-07-07 13:30:00,180.9,180.99,180.7,180.8,21167.0,170.2908,170.3755,170.1025,170.1966,21167.0
2022-07-07 13:40:00,180.76,180.83,180.48,180.48,20512.0,170.159,170.2249,169.8954,169.8954,20512.0
2022-07-07 13:50:00,180.48,180.62,180.43,180.5,27484.0,169.8954,170.0272,169.8483,169.9142,27484.0
2022-07-07 14:00:00,180.51,181.3,180.48,181.2,31499.0,169.9236,170.6673,169.8954,170.5732,31499.0
2022-07-07 14:10:00,181.17,181.21,180.99,181.09,20289.0,170.5449,170.5826,170.3755,170.4696,20289.0
2022-07-07 14:20:00,181.1,181.35,181.09,181.27,41950.0,170.479,170.7144,170.4696,170.6391,41950.0
2022-07-07 14:30:00,181.28,181.33,180.98,181.2,34269.0,170.6485,170.6955,170.3661,170.5732,34269.0
2022-07-07 14:40:00,181.2,181.46,181.08,181.33,23382.0,170.5732,170.8179,170.4602,170.6955,23382.0
2022-07-07 14:50:00,181.32,181.37,181.16,181.37,28675.0,170.6861,170.7332,170.5355,170.7332,28675.0
2022-07-07 15:00:00,181.35,181.62,181.28,181.59,41792.0,170.7144,170.9685,170.6485,170.9403,41792.0
2022-07-07 15:10:00,181.59,181.92,181.54,181.76,34920.0,170.9403,171.2509,170.8932,171.1003,34920.0
2022-07-07 15:20:00,181.76,181.83,181.35,181.41,50480.0,171.1003,171.1662,170.7144,170.7708,50480.0
2022-07-07 15:30:00,181.41,181.74,181.32,181.36,86517.0,170.7708,171.0815,170.6861,170.7238,86517.0
2022-07-07 15:40:00,181.35,181.73,181.3,181.6,119894.0,170.7144,171.0721,170.6673,170.9497,119894.0
2022-07-07 15:50:00,181.6,181.74,181.34,181.52,258133.0,170.9497,171.0815,170.7049,170.8744,258133.0
2022-07-08 09:30:00,180.9,181.84,180.9,181.22,52371.0,170.2908,171.1756,170.2908,170.592,52371.0
2022-07-08 09:40:00,181.22,181.79,180.0,180.01,25440.0,170.592,171.1286,169.4435,169.4529,25440.0
2022-07-08 09:50:00,180.03,180.23,179.42,179.62,50942.0,169.4718,169.66,168.8975,169.0858,50942.0
2022-07-08 10:00:00,179.78,180.47,179.54,180.11,39199.0,169.2364,169.886,169.0105,169.5471,39199.0
2022-07-08 10:10:00,180.08,180.41,179.83,180.28,50086.0,169.5188,169.8295,169.2835,169.7071,50086.0
2022-07-08 10:20:00,180.19,180.75,179.91,180.64,43263.0,169.6224,170.1495,169.3588,170.046,43263.0
2022-07-08 10:30:00,180.68,181.0,180.26,180.78,30629.0,170.0837,170.3849,169.6883,170.1778,30629.0
2022-07-08 10:40:00,180.83,180.9,180.31,180.81,39400.0,170.2249,170.2908,169.7354,170.206,39400.0
2022-07-08 10:50:00,180.8,180.87,180.37,180.79,22496.0,170.1966,170.2625,169.7918,170.1872,22496.0
2022-07-08 11:00:00,180.8,181.42,180.79,181.42,12093.0,170.1966,170.7803,170.1872,170.7803,12093.0
2022-07-08 11:10:00,181.37,181.48,180.69,180.7,21051.0,170.7332,170.8367,170.0931,170.1025,21051.0
2022-07-08 11:20:00,180.72,180.98,180.61,180.69,18611.0,170.1213,170.3661,170.0178,170.0931,18611.0
2022-07-08 11:30:00,180.68,181.13,180.56,180.77,14644.0,170.0837,170.5073,169.9707,170.1684,14644.0
2022-07-08 11:40:00,180.76,180.93,180.35,180.4,40177.0,170.159,170.319,169.773,169.8201,40177.0
2022-07-08 11:50:00,180.38,180.87,180.24,180.86,18043.0,169.8012,170.2625,169.6695,170.2531,18043.0
2022-07-08 12:00:00,180.84,180.89,180.64,180.69,14166.0,170.2343,170.2813,170.046,170.0931,14166.0
2022-07-08 12:10:00,180.68,180.9,180.67,180.9,14965.0,170.0837,170.2908,170.0742,170.2908,14965.0
2022-07-08 12:20:00,180.86,181.03,180.27,180.34,21114.0,170.2531,170.4131,169.6977,169.7636,21114.0
2022-07-08 12:30:00,180.38,180.55,180.19,180.26,22466.0,169.8012,169.9613,169.6224,169.6883,22466.0
2022-07-08 12:40:00,180.3,180.66,180.16,180.63,19996.0,169.7259,170.0648,169.5941,170.0366,19996.0
2022-07-08 12:50:00,180.66,180.66,180.44,180.48,18187.0,170.0648,170.0648,169.8577,169.8954,18187.0
2022-07-08 13:00:00,180.45,180.88,180.37,180.86,28334.0,169.8671,170.2719,169.7918,170.2531,28334.0
2022-07-08 13:10:00,180.85,180.94,180.59,180.72,16510.0,170.2437,170.3284,169.9989,170.1213,16510.0
2022-07-08 13:20:00,180.72,181.15,180.62,181.06,20756.0,170.1213,170.5261,170.0272,170.4414,20756.0
2022-07-08 13:30:00,181.11,181.38,180.98,181.28,25565.0,170.4884,170.7426,170.3661,170.6485,25565.0
2022-07-08 13:40:00,181.26,181.52,181.2,181.52,18255.0,170.6296,170.8744,170.5732,170.8744,18255.0
2022-07-08 13:50:00,181.54,181.72,181.43,181.52,18492.0,170.8932,171.0627,170.7897,170.8744,18492.0
2022-07-08 14:00:00,181.52,182.16,181.4,182.15,22047.0,170.8744,171.4769,170.7614,171.4674,22047.0
2022-07-08 14:10:00,182.17,182.47,182.02,182.47,29676.0,171.4863,171.7687,171.3451,171.7687,29676.0
2022-07-08 14:20:00,182.49,182.66,182.34,182.55,24502.0,171.7875,171.9475,171.6463,171.844,24502.0
2022-07-08 14:30:00,182.56,182.73,182.52,182.62,24508.0,171.8534,172.0134,171.8157,171.9099,24508.0
2022-07-08 14:40:00,182.58,182.78,182.5,182.55,30903.0,171.8722,172.0605,171.7969,171.844,30903.0
2022-07-08 14:50:00,182.58,182.68,182.13,182.57,21203.0,171.8722,171.9664,171.4486,171.8628,21203.0
2022-07-08 15:00:00,182.61,182.96,182.52,182.7,39567.0,171.9005,172.2299,171.8157,171.9852,39567.0
2022-07-08 15:10:00,182.68,182.78,182.45,182.56,32448.0,171.9664,172.0605,171.7498,171.8534,32448.0
2022-07-08 15:20:00,182.56,182.76,182.31,182.33,23962.0,171.8534,172.0417,171.6181,171.6369,23962.0
2022-07-08 15:30:00,182.3,182.34,181.55,181.91,64678.0,171.6086,171.6463,170.9026,171.2415,64678.0
2022-07-08 15:40:00,181.83,182.22,181.83,181.98,37982.0,171.1662,171.5333,171.1662,171.3074,37982.0
2022-07-08 15:50:00,181.95,182.14,181.42,181.55,137441.0,171.2792,171.458,170.7803,170.9026,137441.0
2022-07-11 09:30:00,181.22,183.0,181.03,181.38,105577.0,170.592,172.2676,170.4131,170.7426,105577.0
2022-07-11 09:40:00,181.19,181.74,180.84,181.61,44700.0,170.5637,171.0815,170.2343,170.9591,44700.0
2022-07-11 09:50:00,181.57,182.11,181.38,181.8,34323.0,170.9215,171.4298,170.7426,171.138,34323.0
2022-07-11 10:00:00,181.72,181.79,180.97,181.35,22347.0,171.0627,171.1286,170.3566,170.7144,22347.0
2022-07-11 10:10:00,181.39,181.86,181.37,181.43,23816.0,170.752,171.1944,170.7332,170.7897,23816.0
2022-07-11 10:20:00,181.37,181.45,180.74,181.2,32093.0,170.7332,170.8085,170.1401,170.5732,32093.0
2022-07-11 10:30:00,181.18,182.07,181.17,182.07,27815.0,170.5543,171.3921,170.5449,171.3921,27815.0
2022-07-11 10:40:00,182.04,182.35,181.58,181.6,24906.0,171.3639,171.6557,170.9309,170.9497,24906.0
2022-07-11 10:50:00,181.64,181.67,180.91,180.94,20835.0,170.9874,171.0156,170.3002,170.3284,20835.0
2022-07-11 11:00:00,180.88,181.59,180.85,181.52,22003.0,170.2719,170.9403,170.2437,170.8744,22003.0
2022-07-11 11:10:00,181.49,181.62,181.22,181.23,22052.0,170.8461,170.9685,170.592,170.6014,22052.0
2022-07-11 11:20:00,181.27,181.37,180.95,181.13,21112.0,170.6391,170.7332,170.3378,170.5073,21112.0
2022-07-11 11:30:00,181.18,181.35,180.94,181.18,17132.0,170.5543,170.7144,170.3284,170.5543,17132.0
2022-07-11 11:40:00,181.08,181.15,180.87,180.93,18676.0,170.4602,170.5261,170.2625,170.319,18676.0
2022-07-11 11:50:00,180.91,181.05,180.67,180.75,21518.0,170.3002,170.432,170.0742,170.1495,21518.0
2022-07-11 12:00:00,180.78,180.8,180.45,180.69,25953.0,170.1778,170.1966,169.8671,170.0931,25953.0
2022-07-11 12:10:00,180.59,180.9,180.58,180.58,17083.0,169.9989,170.2908,169.9895,169.9895,17083.0
2022-07-11 12:20:00,180.59,180.59,180.08,180.34,32811.0,169.9989,169.9989,169.5188,169.7636,32811.0
2022-07-11 12:30:00,180.31,180.77,180.28,180.75,25221.0,169.7354,170.1684,169.7071,170.1495,25221.0
2022-07-11 12:40:00,180.73,180.77,180.31,180.31,23010.0,170.1307,170.1684,169.7354,169.7354,23010.0
2022-07-11 12:50:00,180.26,180.53,180.15,180.39,24831.0,169.6883,169.9425,169.5847,169.8107,24831.0
2022-07-11 13:00:00,180.43,181.15,180.42,181.12,26090.0,169.8483,170.5261,169.8389,170.4978,26090.0
2022-07-11 13:10:00,181.09,181.14,180.86,180.98,34763.0,170.4696,170.5167,170.2531,170.3661,34763.0
2022-07-11 13:20:00,180.98,181.31,180.92,181.3,15751.0,170.3661,170.6767,170.3096,170.6673,15751.0
2022-07-11 13:30:00,181.3,181.61,181.25,181.47,23126.0,170.6673,170.9591,170.6202,170.8273,23126.0
2022-07-11 13:40:00,181.48,181.55,181.31,181.31,20376.0,170.8367,170.9026,170.6767,170.6767,20376.0
2022-07-11 13:50:00,181.29,181.49,181.26,181.38,15602.0,170.6579,170.8461,170.6296,170.7426,15602.0
2022-07-11 14:00:00,181.28,181.31,181.12,181.16,15542.0,170.6485,170.6767,170.4978,170.5355,15542.0
2022-07-11 14:10:00,181.1,181.12,180.79,181.08,20830.0,170.479,170.4978,170.1872,170.4602,20830.0
2022-07-11 14:20:00,181.08,181.13,180.71,180.78,18703.0,170.4602,170.5073,170.1119,170.1778,18703.0
2022-07-11 14:30:00,180.77,180.87,180.68,180.81,17719.0,170.1684,170.2625,170.0837,170.206,17719.0
2022-07-11 14:40:00,180.81,181.01,180.79,180.85,21544.0,170.206,170.3943,170.1872,170.2437,21544.0
2022-07-11 14:50:00,180.82,180.82,180.62,180.62,24638.0,170.2154,170.2154,170.0272,170.0272,24638.0
2022-07-11 15:00:00,180.61,180.66,180.32,180.45,27554.0,170.0178,170.0648,169.7448,169.8671,27554.0
2022-07-11 15:10:00,180.45,180.47,180.21,180.33,48536.0,169.8671,169.886,169.6412,169.7542,48536.0
2022-07-11 15:20:00,180.32,180.37,180.14,180.32,43576.0,169.7448,169.7918,169.5753,169.7448,43576.0
2022-07-11 15:30:00,180.28,180.41,179.75,179.92,62498.0,169.7071,169.8295,169.2082,169.3682,62498.0
2022-07-11 15:40:00,179.91,180.23,179.88,179.96,71316.0,169.3588,169.66,169.3306,169.4059,71316.0
2022-07-11 15:50:00,179.97,180.15,179.66,180.1,171081.0,169.4153,169.5847,169.1235,169.5377,171081.0
2022-07-12 09:30:00,181.99,185.0,181.75,184.67,110585.0,171.3168,174.1503,171.0909,173.8397,110585.0
2022-07-12 09:40:00,184.69,185.0,184.0,184.85,87949.0,173.8585,174.1503,173.2089,174.0091,87949.0
2022-07-12 09:50:00,184.86,185.4,183.93,184.12,76960.0,174.0185,174.5268,173.1431,173.3219,76960.0
2022-07-12 10:00:00,184.0,184.07,183.24,183.65,80960.0,173.2089,173.2748,172.4935,172.8795,80960.0
2022-07-12 10:10:00,183.69,184.47,183.3,183.5,32777.0,172.9171,173.6514,172.55,172.7383,32777.0
2022-07-12 10:20:00,183.47,183.77,182.25,182.28,31892.0,172.71,172.9924,171.5616,171.5898,31892.0
2022-07-12 10:30:00,182.32,183.12,182.28,182.38,39478.0,171.6275,172.3806,171.5898,171.684,39478.0
2022-07-12 10:40:00,182.37,183.08,182.19,182.95,29872.0,171.6745,172.3429,171.5051,172.2205,29872.0
2022-07-12 10:50:00,183.03,183.33,182.61,183.29,33926.0,172.2958,172.5782,171.9005,172.5406,33926.0
2022-07-12 11:00:00,183.25,183.38,182.78,182.8,26872.0,172.5029,172.6253,172.0605,172.0793,26872.0
2022-07-12 11:10:00,182.9,183.3,182.75,182.79,22101.0,172.1735,172.55,172.0323,172.0699,22101.0
2022-07-12 11:20:00,182.81,183.32,182.81,183.32,18555.0,172.0887,172.5688,172.0887,172.5688,18555.0
2022-07-12 11:30:00,183.39,183.63,182.66,182.72,17304.0,172.6347,172.8606,171.9475,172.004,17304.0
2022-07-12 11:40:00,182.68,182.7,182.53,182.54,8949.0,171.9664,171.9852,171.8252,171.8346,8949.0
2022-07-12 11:50:00,182.53,182.72,182.3,182.67,10485.0,171.8252,172.004,171.6086,171.9569,10485.0
2022-07-12 12:00:00,182.75,183.13,182.68,182.84,24051.0,172.0323,172.39,171.9664,172.117,24051.0
2022-07-12 12:10:00,182.85,183.04,182.69,183.0,9910.0,172.1264,172.3052,171.9758,172.2676,9910.0
2022-07-12 12:20:00,183.01,183.22,182.99,183.12,27884.0,172.277,172.4747,172.2582,172.3806,27884.0
2022-07-12 12:30:00,183.1,183.32,182.95,183.16,70969.0,172.3617,172.5688,172.2205,172.4182,70969.0
2022-07-12 12:40:00,183.19,183.26,182.83,183.0,22372.0,172.4464,172.5123,172.1076,172.2676,22372.0
2022-07-12 12:50:00,182.96,183.01,182.77,182.98,15540.0,172.2299,172.277,172.0511,172.2488,15540.0
2022-07-12 13:00:00,182.96,183.22,182.65,182.68,14782.0,172.2299,172.4747,171.9381,171.9664,14782.0
2022-07-12 13:10:00,182.67,182.93,182.56,182.7,24517.0,171.9569,172.2017,171.8534,171.9852,24517.0
2022-07-12 13:20:00,182.66,182.81,182.55,182.77,21590.0,171.9475,172.0887,171.844,172.0511,21590.0
2022-07-12 13:30:00,182.78,182.9,182.58,182.58,18292.0,172.0605,172.1735,171.8722,171.8722,18292.0
2022-07-12 13:40:00,182.53,182.75,182.29,182.32,20769.0,171.8252,172.0323,171.5992,171.6275,20769.0
2022-07-12 13:50:00,182.29,182.5,182.2,182.33,25155.0,171.5992,171.7969,171.5145,171.6369,25155.0
2022-07-12 14:00:00,182.35,182.35,182.0,182.18,20094.0,171.6557,171.6557,171.3262,171.4957,20094.0
2022-07-12 14:10:00,182.23,182.26,182.12,182.21,25013.0,171.5428,171.571,171.4392,171.5239,25013.0
2022-07-12 14:20:00,182.24,182.43,182.21,182.3,18708.0,171.5522,171.731,171.5239,171.6086,18708.0
2022-07-12 14:30:00,182.31,182.39,181.97,182.08,24364.0,171.6181,171.6934,171.298,171.4015,24364.0
2022-07-12 14:40:00,182.05,182.26,181.97,182.21,23421.0,171.3733,171.571,171.298,171.5239,23421.0
2022-07-12 14:50:00,182.18,182.23,181.74,181.8,33303.0,171.4957,171.5428,171.0815,171.138,33303.0
2022-07-12 15:00:00,181.76,181.77,181.08,181.11,27146.0,171.1003,171.1097,170.4602,170.4884,27146.0
2022-07-12 15:10:00,181.1,181.42,181.01,181.19,25939.0,170.479,170.7803,170.3943,170.5637,25939.0
2022-07-12 15:20:00,181.16,181.21,180.74,180.85,52235.0,170.5355,170.5826,170.1401,170.2437,52235.0
2022-07-12 15:30:00,180.85,180.94,180.09,180.41,76970.0,170.2437,170.3284,169.5283,169.8295,76970.0
2022-07-12 15:40:00,180.44,180.9,180.33,180.77,130299.0,169.8577,170.2908,169.7542,170.1684,130299.0
2022-07-12 15:50:00,180.74,181.2,180.61,181.12,143573.0,170.1401,170.5732,170.0178,170.4978,143573.0
2022-07-13 09:30:00,178.77,179.45,177.55,179.45,75221.0,168.2857,168.9258,167.1372,168.9258,75221.0
2022-07-13 09:40:00,179.6,179.65,177.8,179.25,53012.0,169.067,169.1141,167.3726,168.7375,53012.0
2022-07-13 09:50:00,179.34,179.42,178.72,179.14,37568.0,168.8222,168.8975,168.2386,168.634,37568.0
2022-07-13 10:00:00,179.2,179.27,178.04,178.17,48195.0,168.6905,168.7563,167.5985,167.7209,48195.0
2022-07-13 10:10:00,178.18,178.9,177.84,177.97,45398.0,167.7303,168.408,167.4102,167.5326,45398.0
2022-07-13 10:20:00,177.92,178.91,177.83,178.78,20080.0,167.4855,168.4175,167.4008,168.2951,20080.0
2022-07-13 10:30:00,178.75,180.44,178.75,180.44,33913.0,168.2668,169.8577,168.2668,169.8577,33913.0
2022-07-13 10:40:00,180.44,181.8,180.44,181.53,37843.0,169.8577,171.138,169.8577,170.8838,37843.0
2022-07-13 10:50:00,181.65,182.25,181.59,182.19,40721.0,170.9968,171.5616,170.9403,171.5051,40721.0
2022-07-13 11:00:00,182.24,182.91,182.13,182.64,40558.0,171.5522,172.1829,171.4486,171.9287,40558.0
2022-07-13 11:10:00,182.61,182.78,181.94,182.01,34500.0,171.9005,172.0605,171.2698,171.3357,34500.0
2022-07-13 11:20:00,182.05,182.4,181.9,182.19,28044.0,171.3733,171.7028,171.2321,171.5051,28044.0
2022-07-13 11:30:00,182.19,182.53,181.95,181.97,38072.0,171.5051,171.8252,171.2792,171.298,38072.0
2022-07-13 11:40:00,181.93,182.1,181.64,182.05,39394.0,171.2603,171.4204,170.9874,171.3733,39394.0
2022-07-13 11:50:00,182.02,182.42,181.89,181.95,20679.0,171.3451,171.7216,171.2227,171.2792,20679.0
2022-07-13 12:00:00,181.92,182.39,181.83,182.33,24217.0,171.2509,171.6934,171.1662,171.6369,24217.0
2022-07-13 12:10:00,182.14,182.23,181.8,181.96,24353.0,171.458,171.5428,171.138,171.2886,24353.0
2022-07-13 12:20:00,181.97,182.52,181.83,182.46,22633.0,171.298,171.8157,171.1662,171.7593,22633.0
2022-07-13 12:30:00,182.41,182.59,182.21,182.57,15816.0,171.7122,171.8816,171.5239,171.8628,15816.0
2022-07-13 12:40:00,182.58,182.59,182.25,182.55,26946.0,171.8722,171.8816,171.5616,171.844,26946.0
2022-07-13 12:50:00,182.52,182.7,182.39,182.67,16713.0,171.8157,171.9852,171.6934,171.9569,16713.0
2022-07-13 13:00:00,182.66,183.32,182.5,183.09,20532.0,171.9475,172.5688,171.7969,172.3523,20532.0
2022-07-13 13:10:00,183.1,183.49,182.61,182.77,16248.0,172.3617,172.7289,171.9005,172.0511,16248.0
2022-07-13 13:20:00,182.77,182.95,182.71,182.77,11531.0,172.0511,172.2205,171.9946,172.0511,11531.0
2022-07-13 13:30:00,182.76,182.85,182.46,182.62,19838.0,172.0417,172.1264,171.7593,171.9099,19838.0
2022-07-13 13:40:00,182.59,183.27,182.59,183.2,14046.0,171.8816,172.5218,171.8816,172.4559,14046.0
2022-07-13 13:50:00,183.26,183.39,183.0,183.32,14426.0,172.5123,172.6347,172.2676,172.5688,14426.0
2022-07-13 14:00:00,183.3,183.3,182.36,182.48,24074.0,172.55,172.55,171.6651,171.7781,24074.0
2022-07-13 14:10:00,182.48,183.04,182.45,183.04,21589.0,171.7781,172.3052,171.7498,172.3052,21589.0
2022-07-13 14:20:00,182.96,183.5,182.83,183.36,21307.0,172.2299,172.7383,172.1076,172.6065,21307.0
2022-07-13 14:30:00,183.47,183.75,183.41,183.67,36427.0,172.71,172.9736,172.6535,172.8983,36427.0
2022-07-13 14:40:00,183.64,183.77,183.39,183.43,25387.0,172.8701,172.9924,172.6347,172.6724,25387.0
2022-07-13 14:50:00,183.46,183.76,183.11,183.76,29484.0,172.7006,172.983,172.3711,172.983,29484.0
2022-07-13 15:00:00,183.74,183.74,183.27,183.39,32361.0,172.9642,172.9642,172.5218,172.6347,32361.0
2022-07-13 15:10:00,183.35,183.77,183.35,183.6,33601.0,172.5971,172.9924,172.5971,172.8324,33601.0
2022-07-13 15:20:00,183.61,183.66,183.14,183.15,39369.0,172.8418,172.8889,172.3994,172.4088,39369.0
2022-07-13 15:30:00,183.17,183.25,182.52,182.92,44783.0,172.4276,172.5029,171.8157,172.1923,44783.0
2022-07-13 15:40:00,182.88,182.9,182.4,182.67,42827.0,172.1546,172.1735,171.7028,171.9569,42827.0
2022-07-13 15:50:00,182.68,182.84,182.27,182.33,165120.0,171.9664,172.117,171.5804,171.6369,165120.0
2022-07-14 09:30:00,179.41,180.72,179.27,179.49,76189.0,168.8881,170.1213,168.7563,168.9634,76189.0
2022-07-14 09:40:00,179.37,180.19,179.37,179.96,52017.0,168.8505,169.6224,168.8505,169.4059,52017.0
2022-07-14 09:50:00,179.86,181.09,179.86,180.27,53186.0,169.3117,170.4696,169.3117,169.6977,53186.0
2022-07-14 10:00:00,180.18,180.18,178.88,179.09,48038.0,169.613,169.613,168.3892,168.5869,48038.0
2022-07-14 10:10:00,179.09,179.38,178.69,179.0,40085.0,168.5869,168.8599,168.2104,168.5022,40085.0
2022-07-14 10:20:00,179.06,179.7,178.9,179.31,49202.0,168.5587,169.1611,168.408,168.794,49202.0
2022-07-14 10:30:00,179.25,179.55,178.92,179.42,33744.0,168.7375,169.0199,168.4269,168.8975,33744.0
2022-07-14 10:40:00,179.37,179.72,179.12,179.32,54214.0,168.8505,169.18,168.6151,168.8034,54214.0
2022-07-14 10:50:00,179.3,179.55,178.87,178.88,54518.0,168.7846,169.0199,168.3798,168.3892,54518.0
2022-07-14 11:00:00,178.92,179.46,178.92,179.24,37883.0,168.4269,168.9352,168.4269,168.7281,37883.0
2022-07-14 11:10:00,179.26,180.41,179.16,180.38,57942.0,168.7469,169.8295,168.6528,169.8012,57942.0
2022-07-14 11:20:00,180.38,180.72,180.04,180.2,26329.0,169.8012,170.1213,169.4812,169.6318,26329.0
2022-07-14 11:30:00,180.24,180.4,179.81,180.37,22656.0,169.6695,169.8201,169.2647,169.7918,22656.0
2022-07-14 11:40:00,180.62,181.33,180.54,180.65,34459.0,170.0272,170.6955,169.9519,170.0554,34459.0
2022-07-14 11:50:00,180.52,180.81,180.38,180.54,24927.0,169.933,170.206,169.8012,169.9519,24927.0
2022-07-14 12:00:00,180.61,180.77,180.24,180.33,22848.0,170.0178,170.1684,169.6695,169.7542,22848.0
2022-07-14 12:10:00,180.34,180.73,180.23,180.6,37667.0,169.7636,170.1307,169.66,170.0083,37667.0
2022-07-14 12:20:00,180.55,180.83,180.23,180.3,27778.0,169.9613,170.2249,169.66,169.7259,27778.0
2022-07-14 12:30:00,180.35,180.54,180.28,180.31,14964.0,169.773,169.9519,169.7071,169.7354,14964.0
2022-07-14 12:40:00,180.3,180.3,179.66,179.72,20265.0,169.7259,169.7259,169.1235,169.18,20265.0
2022-07-14 12:50:00,179.64,180.2,179.63,180.12,27862.0,169.1046,169.6318,169.0952,169.5565,27862.0
2022-07-14 13:00:00,180.09,180.25,179.81,180.23,19878.0,169.5283,169.6789,169.2647,169.66,19878.0
2022-07-14 13:10:00,180.18,180.67,179.91,180.56,25588.0,169.613,170.0742,169.3588,169.9707,25588.0
2022-07-14 13:20:00,180.58,180.87,180.48,180.8,22140.0,169.9895,170.2625,169.8954,170.1966,22140.0
2022-07-14 13:30:00,180.77,180.8,180.43,180.73,22821.0,170.1684,170.1966,169.8483,170.1307,22821.0
2022-07-14 13:40:00,180.78,181.11,180.74,180.99,20415.0,170.1778,170.4884,170.1401,170.3755,20415.0
2022-07-14 13:50:00,181.03,181.3,180.78,181.23,27075.0,170.4131,170.6673,170.1778,170.6014,27075.0
2022-07-14 14:00:00,181.22,181.52,181.14,181.48,20116.0,170.592,170.8744,170.5167,170.8367,20116.0
2022-07-14 14:10:00,181.46,181.95,181.31,181.95,18674.0,170.8179,171.2792,170.6767,171.2792,18674.0
2022-07-14 14:20:00,181.96,182.41,181.96,182.39,25669.0,171.2886,171.7122,171.2886,171.6934,25669.0
2022-07-14 14:30:00,182.34,182.57,182.31,182.46,23553.0,171.6463,171.8628,171.6181,171.7593,23553.0
2022-07-14 14:40:00,182.43,182.45,181.71,181.88,30060.0,171.731,171.7498,171.0532,171.2133,30060.0
2022-07-14 14:50:00,181.86,181.98,181.53,181.85,25696.0,171.1944,171.3074,170.8838,171.185,25696.0
2022-07-14 15:00:00,181.87,182.04,181.59,181.64,27976.0,171.2039,171.3639,170.9403,170.9874,27976.0
2022-07-14 15:10:00,181.63,182.17,181.63,182.11,33787.0,170.9779,171.4863,170.9779,171.4298,33787.0
2022-07-14 15:20:00,182.11,182.56,182.1,182.54,27150.0,171.4298,171.8534,171.4204,171.8346,27150.0
2022-07-14 15:30:00,182.55,182.82,182.35,182.39,33089.0,171.844,172.0981,171.6557,171.6934,33089.0
2022-07-14 15:40:00,182.38,182.63,182.22,182.48,34174.0,171.684,171.9193,171.5333,171.7781,34174.0
2022-07-14 15:50:00,182.57,182.95,182.46,182.61,126400.0,171.8628,172.2205,171.7593,171.9005,126400.0
2022-07-15 09:30:00,185.71,186.14,184.29,184.54,168823.0,174.8187,175.2234,173.4819,173.7173,168823.0
2022-07-15 09:40:00,184.54,185.23,183.96,185.06,44579.0,173.7173,174.3668,173.1713,174.2068,44579.0
2022-07-15 09:50:00,185.25,185.26,184.12,184.66,50251.0,174.3856,174.3951,173.3219,173.8302,50251.0
2022-07-15 10:00:00,184.72,186.11,184.69,184.91,70514.0,173.8867,175.1952,173.8585,174.0656,70514.0
2022-07-15 10:10:00,184.99,185.1,184.39,184.9,52406.0,174.1409,174.2444,173.5761,174.0562,52406.0
2022-07-15 10:20:00,184.93,185.62,184.75,185.49,58593.0,174.0844,174.7339,173.915,174.6116,58593.0
2022-07-15 10:30:00,185.52,185.72,185.16,185.17,39997.0,174.6398,174.8281,174.3009,174.3103,39997.0
2022-07-15 10:40:00,185.18,185.34,184.75,185.1,44381.0,174.3197,174.4704,173.915,174.2444,44381.0
2022-07-15 10:50:00,185.05,185.22,184.76,185.1,41432.0,174.1974,174.3574,173.9244,174.2444,41432.0
2022-07-15 11:00:00,185.06,185.31,184.77,185.25,33726.0,174.2068,174.4421,173.9338,174.3856,33726.0
2022-07-15 11:10:00,185.26,185.44,185.03,185.23,38702.0,174.3951,174.5645,174.1785,174.3668,38702.0
2022-07-15 11:20:00,185.22,185.87,185.22,185.68,29120.0,174.3574,174.9693,174.3574,174.7904,29120.0
2022-07-15 11:30:00,185.69,185.77,185.42,185.62,27521.0,174.7998,174.8751,174.5457,174.7339,27521.0
2022-07-15 11:40:00,185.58,185.6,185.0,185.03,31402.0,174.6963,174.7151,174.1503,174.1785,31402.0
2022-07-15 11:50:00,184.95,185.05,184.78,184.95,27207.0,174.1032,174.1974,173.9432,174.1032,27207.0
2022-07-15 12:00:00,185.0,185.14,184.82,184.84,34758.0,174.1503,174.2821,173.9809,173.9997,34758.0
2022-07-15 12:10:00,184.86,184.94,184.55,184.94,42877.0,174.0185,174.0938,173.7267,174.0938,42877.0
2022-07-15 12:20:00,184.96,184.96,184.57,184.71,45101.0,174.1126,174.1126,173.7455,173.8773,45101.0
2022-07-15 12:30:00,184.73,184.82,184.46,184.57,38095.0,173.8961,173.9809,173.642,173.7455,38095.0
2022-07-15 12:40:00,184.53,184.81,184.41,184.78,29445.0,173.7079,173.9714,173.5949,173.9432,29445.0
2022-07-15 12:50:00,184.76,184.85,184.5,184.74,31716.0,173.9244,174.0091,173.6796,173.9055,31716.0
2022-07-15 13:00:00,184.75,184.91,184.66,184.9,23579.0,173.915,174.0656,173.8302,174.0562,23579.0
2022-07-15 13:10:00,184.9,185.03,184.78,184.91,38615.0,174.0562,174.1785,173.9432,174.0656,38615.0
2022-07-15 13:20:00,184.93,184.97,184.6,184.95,28259.0,174.0844,174.1221,173.7738,174.1032,28259.0
2022-07-15 13:30:00,185.0,185.01,184.79,184.84,26236.0,174.1503,174.1597,173.9526,173.9997,26236.0
2022-07-15 13:40:00,184.87,184.93,184.75,184.85,24356.0,174.0279,174.0844,173.915,174.0091,24356.0
2022-07-15 13:50:00,184.86,184.91,184.48,184.5,24649.0,174.0185,174.0656,173.6608,173.6796,24649.0
2022-07-15 14:00:00,184.52,184.54,184.35,184.46,24101.0,173.6984,173.7173,173.5384,173.642,24101.0
2022-07-15 14:10:00,184.48,184.63,184.39,184.62,23355.0,173.6608,173.802,173.5761,173.7926,23355.0
2022-07-15 14:20:00,184.6,184.6,184.28,184.55,29086.0,173.7738,173.7738,173.4725,173.7267,29086.0
2022-07-15 14:30:00,184.57,184.62,184.39,184.42,29218.0,173.7455,173.7926,173.5761,173.6043,29218.0
2022-07-15 14:40:00,184.41,184.51,184.33,184.4,24945.0,173.5949,173.689,173.5196,173.5855,24945.0
2022-07-15 14:50:00,184.38,184.66,184.3,184.56,23279.0,173.5667,173.8302,173.4914,173.7361,23279.0
2022-07-15 15:00:00,184.56,184.82,184.47,184.71,25074.0,173.7361,173.9809,173.6514,173.8773,25074.0
2022-07-15 15:10:00,184.71,184.76,184.59,184.63,25137.0,173.8773,173.9244,173.7643,173.802,25137.0
2022-07-15 15:20:00,184.65,184.84,184.64,184.69,34713.0,173.8208,173.9997,173.8114,173.8585,34713.0
2022-07-15 15:30:00,184.69,184.72,184.24,184.3,32891.0,173.8585,173.8867,173.4349,173.4914,32891.0
2022-07-15 15:40:00,184.31,184.65,184.16,184.38,39793.0,173.5008,173.8208,173.3596,173.5667,39793.0
2022-07-15 15:50:00,184.42,185.05,184.27,184.93,208395.0,173.6043,174.1974,173.4631,174.0844,208395.0
2022-07-18 09:30:00,186.61,188.0,186.38,187.89,187769.0,175.6659,176.9744,175.4494,176.8708,187769.0
2022-07-18 09:40:00,187.9,188.41,187.5,187.6,76251.0,176.8802,177.3603,176.5037,176.5978,76251.0
2022-07-18 09:50:00,187.64,188.44,187.27,188.03,44313.0,176.6355,177.3886,176.2872,177.0026,44313.0
2022-07-18 10:00:00,188.09,188.1,187.19,187.23,62703.0,177.0591,177.0685,176.2119,176.2495,62703.0
2022-07-18 10:10:00,187.31,187.67,187.02,187.37,59210.0,176.3248,176.6637,176.0518,176.3813,59210.0
2022-07-18 10:20:00,187.43,187.81,187.07,187.14,56247.0,176.4378,176.7955,176.0989,176.1648,56247.0
2022-07-18 10:30:00,187.22,188.06,187.22,187.65,30063.0,176.2401,177.0308,176.2401,176.6449,30063.0
2022-07-18 10:40:00,187.81,188.27,187.76,188.23,28952.0,176.7955,177.2285,176.7484,177.1909,28952.0
2022-07-18 10:50:00,188.32,188.32,187.91,188.05,35377.0,177.2756,177.2756,176.8896,177.0214,35377.0
2022-07-18 11:00:00,188.09,188.15,187.87,188.03,31974.0,177.0591,177.1156,176.852,177.0026,31974.0
2022-07-18 11:10:00,188.02,188.24,187.72,188.02,26014.0,176.9932,177.2003,176.7108,176.9932,26014.0
2022-07-18 11:20:00,188.02,188.72,188.0,188.6,27237.0,176.9932,177.6521,176.9744,177.5392,27237.0
2022-07-18 11:30:00,188.54,188.79,188.34,188.62,20847.0,177.4827,177.718,177.2944,177.558,20847.0
2022-07-18 11:40:00,188.62,188.85,188.55,188.75,35896.0,177.558,177.7745,177.4921,177.6804,35896.0
2022-07-18 11:50:00,188.75,189.08,188.66,189.01,39471.0,177.6804,177.991,177.5957,177.9251,39471.0
2022-07-18 12:00:00,189.01,189.06,188.49,188.57,27990.0,177.9251,177.9722,177.4356,177.5109,27990.0
2022-07-18 12:10:00,188.59,188.8,188.5,188.66,23261.0,177.5298,177.7274,177.445,177.5957,23261.0
2022-07-18 12:20:00,188.68,188.77,188.4,188.43,21308.0,177.6145,177.6992,177.3509,177.3791,21308.0
2022-07-18 12:30:00,188.4,188.43,188.13,188.16,22531.0,177.3509,177.3791,177.0967,177.125,22531.0
2022-07-18 12:40:00,188.15,188.37,188.06,188.3,30145.0,177.1156,177.3227,177.0308,177.2568,30145.0
2022-07-18 12:50:00,188.3,188.36,187.95,188.02,34500.0,177.2568,177.3132,176.9273,176.9932,34500.0
2022-07-18 13:00:00,188.03,188.19,188.03,188.15,31749.0,177.0026,177.1532,177.0026,177.1156,31749.0
2022-07-18 13:10:00,188.14,188.18,187.93,187.93,22459.0,177.1061,177.1438,176.9085,176.9085,22459.0
2022-07-18 13:20:00,187.95,188.19,187.77,188.04,39621.0,176.9273,177.1532,176.7578,177.012,39621.0
2022-07-18 13:30:00,188.04,188.04,187.52,187.58,64355.0,177.012,177.012,176.5225,176.579,64355.0
2022-07-18 13:40:00,187.56,187.65,187.18,187.23,39324.0,176.5602,176.6449,176.2024,176.2495,39324.0
2022-07-18 13:50:00,187.26,187.47,186.89,186.93,26732.0,176.2778,176.4754,175.9295,175.9671,26732.0
2022-07-18 14:00:00,186.94,187.1,186.72,186.84,22413.0,175.9765,176.1271,175.7694,175.8824,22413.0
2022-07-18 14:10:00,186.82,186.98,186.7,186.81,18465.0,175.8636,176.0142,175.7506,175.8541,18465.0
2022-07-18 14:20:00,186.83,186.95,186.45,186.54,24854.0,175.873,175.9859,175.5153,175.6,24854.0
2022-07-18 14:30:00,186.52,186.91,186.52,186.73,25024.0,175.5812,175.9483,175.5812,175.7788,25024.0
2022-07-18 14:40:00,186.76,186.82,186.35,186.38,28923.0,175.8071,175.8636,175.4211,175.4494,28923.0
2022-07-18 14:50:00,186.39,186.4,186.17,186.3,20336.0,175.4588,175.4682,175.2517,175.3741,20336.0
2022-07-18 15:00:00,186.28,186.65,186.21,186.58,25614.0,175.3552,175.7035,175.2893,175.6376,25614.0
2022-07-18 15:10:00,186.61,186.75,186.43,186.61,35104.0,175.6659,175.7977,175.4964,175.6659,35104.0
2022-07-18 15:20:00,186.64,186.79,186.25,186.25,38863.0,175.6941,175.8353,175.327,175.327,38863.0
2022-07-18 15:30:00,186.25,186.25,185.63,185.64,29338.0,175.327,175.327,174.7434,174.7528,29338.0
2022-07-18 15:40:00,185.63,185.79,185.27,185.31,50751.0,174.7434,174.894,174.4045,174.4421,50751.0
2022-07-18 15:50:00,185.27,185.92,185.19,185.73,160827.0,174.4045,175.0163,174.3292,174.8375,160827.0
2022-07-19 09:30:00,186.57,187.25,185.51,185.51,96199.0,176.6051,177.2488,175.6017,175.6017,96199.0
2022-07-19 09:40:00,185.53,185.91,184.85,185.3,40044.0,175.6206,175.9803,174.9769,175.4029,40044.0
2022-07-19 09:50:00,185.3,185.88,184.82,185.8,59049.0,175.4029,175.9519,174.9485,175.8762,59049.0
2022-07-19 10:00:00,185.8,186.37,185.5,186.28,90536.0,175.8762,176.4158,175.5922,176.3306,90536.0
2022-07-19 10:10:00,186.27,186.77,185.52,185.69,41715.0,176.3211,176.7944,175.6112,175.7721,41715.0
2022-07-19 10:20:00,185.79,186.42,185.77,186.36,22866.0,175.8667,176.4631,175.8478,176.4063,22866.0
2022-07-19 10:30:00,186.37,186.56,186.16,186.16,23120.0,176.4158,176.5956,176.217,176.217,23120.0
2022-07-19 10:40:00,186.18,186.75,186.04,186.67,22819.0,176.2359,176.7755,176.1034,176.6997,22819.0
2022-07-19 10:50:00,186.66,186.97,186.63,186.95,24745.0,176.6903,176.9837,176.6619,176.9648,24745.0
2022-07-19 11:00:00,186.97,187.46,186.97,187.22,31498.0,176.9837,177.4475,176.9837,177.2204,31498.0
2022-07-19 11:10:00,187.25,187.58,187.13,187.27,32318.0,177.2488,177.5611,177.1352,177.2677,32318.0
2022-07-19 11:20:00,187.28,187.4,187.09,187.28,32650.0,177.2771,177.3907,177.0973,177.2771,32650.0
2022-07-19 11:30:00,187.3,187.65,187.29,187.38,17703.0,177.2961,177.6274,177.2866,177.3718,17703.0
2022-07-19 11:40:00,187.38,187.41,187.2,187.31,31001.0,177.3718,177.4002,177.2014,177.3055,31001.0
2022-07-19 11:50:00,187.33,187.84,187.31,187.83,17795.0,177.3245,177.8072,177.3055,177.7978,17795.0
2022-07-19 12:00:00,187.84,187.89,187.59,187.79,28333.0,177.8072,177.8546,177.5706,177.7599,28333.0
2022-07-19 12:10:00,187.8,188.09,187.75,188.05,52611.0,177.7694,178.0439,177.722,178.006,52611.0
2022-07-19 12:20:00,188.09,188.33,188.04,188.3,32776.0,178.0439,178.2711,177.9966,178.2427,32776.0
2022-07-19 12:30:00,188.29,188.61,188.27,188.57,32797.0,178.2332,178.5361,178.2143,178.4982,32797.0
2022-07-19 12:40:00,188.6,188.88,188.6,188.76,22480.0,178.5266,178.7917,178.5266,178.6781,22480.0
2022-07-19 12:50:00,188.74,188.9,188.63,188.81,33033.0,178.6592,178.8106,178.555,178.7254,33033.0
2022-07-19 13:00:00,188.83,188.93,188.38,188.38,19165.0,178.7444,178.839,178.3184,178.3184,19165.0
2022-07-19 13:10:00,188.42,188.51,188.03,188.03,24779.0,178.3563,178.4415,177.9871,177.9871,24779.0
2022-07-19 13:20:00,188.05,188.31,187.99,188.18,18952.0,178.006,178.2521,177.9492,178.1291,18952.0
2022-07-19 13:30:00,188.19,188.36,188.05,188.31,31614.0,178.1385,178.2995,178.006,178.2521,31614.0
2022-07-19 13:40:00,188.33,188.7,188.33,188.56,18911.0,178.2711,178.6213,178.2711,178.4888,18911.0
2022-07-19 13:50:00,188.59,188.9,188.51,188.9,20590.0,178.5172,178.8106,178.4415,178.8106,20590.0
2022-07-19 14:00:00,188.9,189.49,188.89,189.49,24681.0,178.8106,179.3691,178.8012,179.3691,24681.0
2022-07-19 14:10:00,189.44,189.47,189.01,189.44,38869.0,179.3218,179.3502,178.9147,179.3218,38869.0
2022-07-19 14:20:00,189.43,189.43,189.08,189.08,48019.0,179.3123,179.3123,178.981,178.981,48019.0
2022-07-19 14:30:00,189.05,189.23,189.02,189.16,29884.0,178.9526,179.123,178.9242,179.0567,29884.0
2022-07-19 14:40:00,189.17,189.2,188.87,189.09,20229.0,179.0662,179.0946,178.7822,178.9905,20229.0
2022-07-19 14:50:00,189.08,189.31,188.98,189.26,24293.0,178.981,179.1987,178.8864,179.1514,24293.0
2022-07-19 15:00:00,189.26,189.51,189.09,189.47,25134.0,179.1514,179.388,178.9905,179.3502,25134.0
2022-07-19 15:10:00,189.47,189.47,189.22,189.25,36459.0,179.3502,179.3502,179.1135,179.1419,36459.0
2022-07-19 15:20:00,189.27,189.38,189.05,189.24,73063.0,179.1609,179.265,178.9526,179.1325,73063.0
2022-07-19 15:30:00,189.23,189.33,188.92,189.14,30039.0,179.123,179.2177,178.8296,179.0378,30039.0
2022-07-19 15:40:00,189.12,189.56,189.08,189.08,51202.0,179.0189,179.4354,178.981,178.981,51202.0
2022-07-19 15:50:00,189.18,189.34,188.66,188.7,180719.0,179.0757,179.2271,178.5834,178.6213,180719.0
2022-07-20 09:30:00,188.39,190.17,188.3,189.81,88364.0,178.3279,180.0128,178.2427,179.672,88364.0
2022-07-20 09:40:00,189.73,189.95,188.87,189.33,36695.0,179.5963,179.8045,178.7822,179.2177,36695.0
2022-07-20 09:50:00,189.4,190.02,188.69,188.75,35083.0,179.2839,179.8708,178.6118,178.6686,35083.0
2022-07-20 10:00:00,188.82,188.94,187.99,188.72,46325.0,178.7349,178.8485,177.9492,178.6402,46325.0
2022-07-20 10:10:00,188.7,189.16,188.56,188.8,32092.0,178.6213,179.0567,178.4888,178.716,32092.0
2022-07-20 10:20:00,188.88,189.76,188.85,189.57,27889.0,178.7917,179.6247,178.7633,179.4448,27889.0
2022-07-20 10:30:00,189.53,190.32,189.44,189.72,34650.0,179.407,180.1548,179.3218,179.5868,34650.0
2022-07-20 10:40:00,189.68,190.21,189.51,190.16,17610.0,179.549,180.0507,179.388,180.0033,17610.0
2022-07-20 10:50:00,190.1,190.4,190.0,190.3,23665.0,179.9465,180.2305,179.8519,180.1358,23665.0
2022-07-20 11:00:00,190.3,190.3,189.89,190.1,20125.0,180.1358,180.1358,179.7477,179.9465,20125.0
2022-07-20 11:10:00,190.1,190.33,189.94,190.21,28750.0,179.9465,180.1642,179.7951,180.0507,28750.0
2022-07-20 11:20:00,190.25,190.46,189.86,190.3,20509.0,180.0885,180.2873,179.7193,180.1358,20509.0
2022-07-20 11:30:00,190.33,190.47,190.0,190.08,13705.0,180.1642,180.2968,179.8519,179.9276,13705.0
2022-07-20 11:40:00,190.09,190.52,190.0,190.29,23168.0,179.9371,180.3441,179.8519,180.1264,23168.0
2022-07-20 11:50:00,190.28,190.61,190.2,190.47,19571.0,180.1169,180.4293,180.0412,180.2968,19571.0
2022-07-20 12:00:00,190.47,190.82,190.45,190.72,15540.0,180.2968,180.6281,180.2778,180.5334,15540.0
2022-07-20 12:10:00,190.69,190.84,190.46,190.61,38100.0,180.505,180.647,180.2873,180.4293,38100.0
2022-07-20 12:20:00,190.61,191.0,190.5,190.93,32850.0,180.4293,180.7985,180.3252,180.7322,32850.0
2022-07-20 12:30:00,190.96,191.07,190.85,190.88,20905.0,180.7606,180.8647,180.6565,180.6849,20905.0
2022-07-20 12:40:00,190.94,190.97,189.94,189.95,20767.0,180.7417,180.7701,179.7951,179.8045,20767.0
2022-07-20 12:50:00,189.97,190.63,189.91,190.5,24483.0,179.8235,180.4482,179.7667,180.3252,24483.0
2022-07-20 13:00:00,190.48,190.65,189.92,190.11,24133.0,180.3062,180.4672,179.7761,179.956,24133.0
2022-07-20 13:10:00,190.14,190.14,189.57,189.76,28954.0,179.9844,179.9844,179.4448,179.6247,28954.0
2022-07-20 13:20:00,189.72,189.86,189.28,189.85,56918.0,179.5868,179.7193,179.1703,179.7099,56918.0
2022-07-20 13:30:00,189.8,190.08,189.42,189.62,49528.0,179.6626,179.9276,179.3028,179.4922,49528.0
2022-07-20 13:40:00,189.61,190.01,189.35,189.36,40404.0,179.4827,179.8613,179.2366,179.2461,40404.0
2022-07-20 13:50:00,189.36,189.43,188.92,189.2,47275.0,179.2461,179.3123,178.8296,179.0946,47275.0
2022-07-20 14:00:00,189.22,189.86,189.21,189.86,28124.0,179.1135,179.7193,179.1041,179.7193,28124.0
2022-07-20 14:10:00,189.87,190.03,189.66,189.98,23625.0,179.7288,179.8803,179.53,179.8329,23625.0
2022-07-20 14:20:00,190.05,190.62,190.0,190.55,19545.0,179.8992,180.4388,179.8519,180.3725,19545.0
2022-07-20 14:30:00,190.55,191.01,190.46,191.01,37465.0,180.3725,180.8079,180.2873,180.8079,37465.0
2022-07-20 14:40:00,191.0,191.13,190.94,191.04,28246.0,180.7985,180.9215,180.7417,180.8363,28246.0
2022-07-20 14:50:00,191.05,191.09,190.46,190.81,34558.0,180.8458,180.8837,180.2873,180.6186,34558.0
2022-07-20 15:00:00,190.84,191.33,190.75,191.14,21683.0,180.647,181.1108,180.5618,180.931,21683.0
2022-07-20 15:10:00,191.14,191.42,191.12,191.32,29370.0,180.931,181.196,180.9121,181.1014,29370.0
2022-07-20 15:20:00,191.35,191.38,191.04,191.22,33481.0,181.1298,181.1582,180.8363,181.0067,33481.0
2022-07-20 15:30:00,191.23,191.31,190.86,190.9,56116.0,181.0162,181.0919,180.6659,180.7038,56116.0
2022-07-20 15:40:00,190.9,191.44,190.83,191.31,53114.0,180.7038,181.215,180.6375,181.0919,53114.0
2022-07-20 15:50:00,191.29,191.43,190.96,190.99,119328.0,181.073,181.2055,180.7606,180.789,119328.0
2022-07-21 09:30:00,191.24,191.85,190.06,191.23,118895.0,181.0256,181.6031,179.9087,181.0162,118895.0
2022-07-21 09:40:00,191.16,191.73,190.3,190.61,49194.0,180.9499,181.4895,180.1358,180.4293,49194.0
2022-07-21 09:50:00,190.44,191.72,190.33,190.93,33297.0,180.2684,181.48,180.1642,180.7322,33297.0
2022-07-21 10:00:00,190.86,191.25,190.03,190.81,29814.0,180.6659,181.0351,179.8803,180.6186,29814.0
2022-07-21 10:10:00,190.83,191.23,190.24,191.19,27379.0,180.6375,181.0162,180.0791,180.9783,27379.0
2022-07-21 10:20:00,191.27,191.27,189.42,189.8,29046.0,181.054,181.054,179.3028,179.6626,29046.0
2022-07-21 10:30:00,189.81,190.54,189.6,190.54,18834.0,179.672,180.363,179.4732,180.363,18834.0
2022-07-21 10:40:00,190.6,190.63,189.9,190.07,24288.0,180.4198,180.4482,179.7572,179.9181,24288.0
2022-07-21 10:50:00,190.17,191.12,190.1,191.09,65701.0,180.0128,180.9121,179.9465,180.8837,65701.0
2022-07-21 11:00:00,191.05,191.75,190.76,191.34,28237.0,180.8458,181.5084,180.5713,181.1203,28237.0
2022-07-21 11:10:00,191.38,191.86,191.27,191.86,44300.0,181.1582,181.6125,181.054,181.6125,44300.0
2022-07-21 11:20:00,191.8,191.82,191.44,191.44,24002.0,181.5557,181.5747,181.215,181.215,24002.0
2022-07-21 11:30:00,191.47,191.84,191.23,191.37,21965.0,181.2434,181.5936,181.0162,181.1487,21965.0
2022-07-21 11:40:00,191.37,191.39,191.08,191.15,15934.0,181.1487,181.1676,180.8742,180.9404,15934.0
2022-07-21 11:50:00,191.16,191.53,191.07,191.42,15732.0,180.9499,181.3002,180.8647,181.196,15732.0
2022-07-21 12:00:00,191.36,191.86,191.26,191.86,18850.0,181.1392,181.6125,181.0446,181.6125,18850.0
2022-07-21 12:10:00,191.83,191.83,191.33,191.48,25303.0,181.5841,181.5841,181.1108,181.2528,25303.0
2022-07-21 12:20:00,191.53,191.72,191.22,191.72,20024.0,181.3002,181.48,181.0067,181.48,20024.0
2022-07-21 12:30:00,191.72,191.91,191.66,191.86,14923.0,181.48,181.6599,181.4232,181.6125,14923.0
2022-07-21 12:40:00,191.85,191.85,191.54,191.59,15982.0,181.6031,181.6031,181.3096,181.3569,15982.0
2022-07-21 12:50:00,191.55,192.06,191.55,192.03,16858.0,181.3191,181.8018,181.3191,181.7734,16858.0
2022-07-21 13:00:00,192.07,192.13,191.83,192.04,20278.0,181.8113,181.8681,181.5841,181.7829,20278.0
2022-07-21 13:10:00,192.0,192.03,191.74,191.84,19173.0,181.745,181.7734,181.4989,181.5936,19173.0
2022-07-21 13:20:00,191.84,191.91,191.26,191.43,17419.0,181.5936,181.6599,181.0446,181.2055,17419.0
2022-07-21 13:30:00,191.48,191.49,190.8,191.16,38665.0,181.2528,181.2623,180.6091,180.9499,38665.0
2022-07-21 13:40:00,191.18,191.51,191.14,191.46,17686.0,180.9688,181.2812,180.931,181.2339,17686.0
2022-07-21 13:50:00,191.34,191.74,191.14,191.74,13148.0,181.1203,181.4989,180.931,181.4989,13148.0
2022-07-21 14:00:00,191.76,191.94,191.55,191.85,20399.0,181.5179,181.6883,181.3191,181.6031,20399.0
2022-07-21 14:10:00,191.87,192.16,191.68,191.8,28066.0,181.622,181.8965,181.4421,181.5557,28066.0
2022-07-21 14:20:00,191.82,192.02,191.78,192.01,36947.0,181.5747,181.764,181.5368,181.7545,36947.0
2022-07-21 14:30:00,192.02,192.22,191.8,192.22,25259.0,181.764,181.9533,181.5557,181.9533,25259.0
2022-07-21 14:40:00,192.2,192.27,191.92,192.11,25780.0,181.9344,182.0006,181.6693,181.8492,25780.0
2022-07-21 14:50:00,192.14,192.55,192.03,192.41,42692.0,181.8776,182.2657,181.7734,182.1332,42692.0
2022-07-21 15:00:00,192.43,192.99,192.33,192.98,36584.0,182.1521,182.6822,182.0574,182.6727,36584.0
2022-07-21 15:10:00,192.98,192.98,192.59,192.89,34991.0,182.6727,182.6727,182.3035,182.5875,34991.0
2022-07-21 15:20:00,192.91,193.05,192.67,192.93,52411.0,182.6064,182.739,182.3793,182.6254,52411.0
2022-07-21 15:30:00,192.91,193.53,192.87,193.02,64532.0,182.6064,183.1933,182.5686,182.7106,64532.0
2022-07-21 15:40:00,193.05,193.59,193.03,193.52,97291.0,182.739,183.2501,182.72,183.1839,97291.0
2022-07-21 15:50:00,193.53,193.78,193.43,193.59,278324.0,183.1933,183.43,183.0987,183.2501,278324.0
2022-07-22 09:30:00,194.82,197.11,194.24,196.93,125980.0,184.4144,186.5821,183.8654,186.4117,125980.0
2022-07-22 09:40:00,196.89,198.65,196.86,198.41,103103.0,186.3739,188.0399,186.3455,187.8127,103103.0
2022-07-22 09:50:00,198.35,199.12,196.67,197.01,79130.0,187.7559,188.4848,186.1656,186.4875,79130.0
2022-07-22 10:00:00,196.96,197.52,196.34,196.96,59954.0,186.4401,186.9702,185.8532,186.4401,59954.0
2022-07-22 10:10:00,196.97,197.36,196.63,197.11,61409.0,186.4496,186.8188,186.1278,186.5821,61409.0
2022-07-22 10:20:00,197.13,197.24,196.29,196.73,66843.0,186.601,186.7052,185.8059,186.2224,66843.0
2022-07-22 10:30:00,196.75,196.93,196.63,196.78,20403.0,186.2413,186.4117,186.1278,186.2697,20403.0
2022-07-22 10:40:00,196.71,197.21,196.66,197.19,25868.0,186.2035,186.6768,186.1562,186.6578,25868.0
2022-07-22 10:50:00,197.25,197.83,197.14,197.51,32246.0,186.7146,187.2637,186.6105,186.9608,32246.0
2022-07-22 11:00:00,197.52,197.55,196.86,197.18,22566.0,186.9702,186.9986,186.3455,186.6484,22566.0
2022-07-22 11:10:00,197.1,197.24,196.77,196.78,32261.0,186.5727,186.7052,186.2603,186.2697,32261.0
2022-07-22 11:20:00,196.76,196.76,196.09,196.21,19944.0,186.2508,186.2508,185.6166,185.7302,19944.0
2022-07-22 11:30:00,196.17,196.38,195.92,196.2,22533.0,185.6923,185.8911,185.4557,185.7207,22533.0
2022-07-22 11:40:00,196.19,196.42,195.97,196.34,17584.0,185.7113,185.929,185.503,185.8532,17584.0
2022-07-22 11:50:00,196.37,196.55,196.21,196.36,18508.0,185.8816,186.052,185.7302,185.8722,18508.0
2022-07-22 12:00:00,196.42,196.52,196.06,196.09,25126.0,185.929,186.0236,185.5882,185.6166,25126.0
2022-07-22 12:10:00,196.02,196.26,195.78,196.1,39468.0,185.5503,185.7775,185.3232,185.6261,39468.0
2022-07-22 12:20:00,196.13,196.18,195.7,196.09,26552.0,185.6545,185.7018,185.2474,185.6166,26552.0
2022-07-22 12:30:00,196.08,196.58,196.05,196.18,31503.0,185.6071,186.0804,185.5787,185.7018,31503.0
2022-07-22 12:40:00,196.3,196.32,195.89,195.96,17634.0,185.8154,185.8343,185.4273,185.4935,17634.0
2022-07-22 12:50:00,195.93,196.02,195.69,195.69,19540.0,185.4651,185.5503,185.238,185.238,19540.0
2022-07-22 13:00:00,195.61,195.63,195.21,195.56,15785.0,185.1622,185.1812,184.7836,185.1149,15785.0
2022-07-22 13:10:00,195.58,195.6,195.22,195.22,23930.0,185.1338,185.1528,184.7931,184.7931,23930.0
2022-07-22 13:20:00,195.23,195.32,195.01,195.16,16779.0,184.8025,184.8877,184.5943,184.7363,16779.0
2022-07-22 13:30:00,195.12,195.12,194.62,195.07,19254.0,184.6984,184.6984,184.2251,184.6511,19254.0
2022-07-22 13:40:00,195.07,195.21,194.91,195.07,30230.0,184.6511,184.7836,184.4996,184.6511,30230.0
2022-07-22 13:50:00,195.04,195.06,194.81,195.02,18638.0,184.6227,184.6416,184.405,184.6037,18638.0
2022-07-22 14:00:00,194.98,194.99,194.39,194.53,17823.0,184.5659,184.5753,184.0074,184.1399,17823.0
2022-07-22 14:10:00,194.54,194.76,194.25,194.76,30497.0,184.1494,184.3576,183.8749,184.3576,30497.0
2022-07-22 14:20:00,194.8,194.94,194.58,194.88,25016.0,184.3955,184.528,184.1872,184.4712,25016.0
2022-07-22 14:30:00,194.84,195.06,194.62,194.82,26359.0,184.4334,184.6416,184.2251,184.4144,26359.0
2022-07-22 14:40:00,194.84,194.84,194.57,194.74,20484.0,184.4334,184.4334,184.1778,184.3387,20484.0
2022-07-22 14:50:00,194.78,194.97,194.65,194.8,26445.0,184.3766,184.5564,184.2535,184.3955,26445.0
2022-07-22 15:00:00,194.71,194.97,194.66,194.84,28997.0,184.3103,184.5564,184.263,184.4334,28997.0
2022-07-22 15:10:00,194.83,195.46,194.82,195.16,32834.0,184.4239,185.0202,184.4144,184.7363,32834.0
2022-07-22 15:20:00,195.17,195.55,195.17,195.55,38372.0,184.7457,185.1054,184.7457,185.1054,38372.0
2022-07-22 15:30:00,195.57,195.62,195.13,195.2,34628.0,185.1244,185.1717,184.7079,184.7741,34628.0
2022-07-22 15:40:00,195.23,195.41,195.0,195.1,43953.0,184.8025,184.9729,184.5848,184.6795,43953.0
2022-07-22 15:50:00,195.13,195.79,195.03,195.67,190321.0,184.7079,185.3326,184.6132,185.219,190321.0
2022-07-25 09:30:00,195.7,195.85,193.28,193.51,87764.0,185.2474,185.3894,182.9567,183.1744,87764.0
2022-07-25 09:40:00,193.51,194.98,193.17,194.66,57555.0,183.1744,184.5659,182.8526,184.263,57555.0
2022-07-25 09:50:00,194.78,195.31,194.55,194.77,58195.0,184.3766,184.8783,184.1589,184.3671,58195.0
2022-07-25 10:00:00,194.77,195.11,194.18,194.42,45774.0,184.3671,184.6889,183.8086,184.0358,45774.0
2022-07-25 10:10:00,194.41,194.97,194.22,194.37,74330.0,184.0263,184.5564,183.8465,183.9885,74330.0
2022-07-25 10:20:00,194.37,194.98,194.17,194.86,32928.0,183.9885,184.5659,183.7991,184.4523,32928.0
2022-07-25 10:30:00,194.78,195.02,194.6,194.85,22714.0,184.3766,184.6037,184.2062,184.4428,22714.0
2022-07-25 10:40:00,194.84,195.07,194.59,194.77,36106.0,184.4334,184.6511,184.1967,184.3671,36106.0
2022-07-25 10:50:00,194.73,195.17,194.63,194.86,27144.0,184.3292,184.7457,184.2346,184.4523,27144.0
2022-07-25 11:00:00,194.81,195.49,194.74,195.43,43874.0,184.405,185.0486,184.3387,184.9918,43874.0
2022-07-25 11:10:00,195.46,195.49,194.07,194.45,27552.0,185.0202,185.0486,183.7045,184.0642,27552.0
2022-07-25 11:20:00,194.48,194.75,194.31,194.72,19567.0,184.0926,184.3482,183.9317,184.3198,19567.0
2022-07-25 11:30:00,194.67,194.96,194.48,194.51,18965.0,184.2724,184.547,184.0926,184.121,18965.0
2022-07-25 11:40:00,194.51,194.74,194.42,194.45,19866.0,184.121,184.3387,184.0358,184.0642,19866.0
2022-07-25 11:50:00,194.46,194.56,194.24,194.42,17726.0,184.0737,184.1683,183.8654,184.0358,17726.0
2022-07-25 12:00:00,194.37,194.45,194.08,194.1,27459.0,183.9885,184.0642,183.714,183.7329,27459.0
2022-07-25 12:10:00,194.11,194.15,193.54,193.56,25146.0,183.7424,183.7802,183.2028,183.2217,25146.0
2022-07-25 12:20:00,193.54,193.68,193.39,193.66,25195.0,183.2028,183.3353,183.0608,183.3164,25195.0
2022-07-25 12:30:00,193.68,194.16,193.68,194.04,25993.0,183.3353,183.7897,183.3353,183.6761,25993.0
2022-07-25 12:40:00,194.04,194.66,194.04,194.65,18995.0,183.6761,184.263,183.6761,184.2535,18995.0
2022-07-25 12:50:00,194.65,194.65,194.26,194.3,19404.0,184.2535,184.2535,183.8843,183.9222,19404.0
2022-07-25 13:00:00,194.32,194.6,194.32,194.57,22914.0,183.9411,184.2062,183.9411,184.1778,22914.0
2022-07-25 13:10:00,194.59,194.66,194.4,194.56,18934.0,184.1967,184.263,184.0169,184.1683,18934.0
2022-07-25 13:20:00,194.52,194.64,194.28,194.55,19505.0,184.1305,184.244,183.9033,184.1589,19505.0
2022-07-25 13:30:00,194.53,194.72,194.25,194.31,28397.0,184.1399,184.3198,183.8749,183.9317,28397.0
2022-07-25 13:40:00,194.26,194.38,194.1,194.18,37959.0,183.8843,183.9979,183.7329,183.8086,37959.0
2022-07-25 13:50:00,194.14,194.25,194.04,194.17,25737.0,183.7707,183.8749,183.6761,183.7991,25737.0
2022-07-25 14:00:00,194.18,194.28,194.08,194.14,26371.0,183.8086,183.9033,183.714,183.7707,26371.0
2022-07-25 14:10:00,194.14,194.29,193.97,194.03,29994.0,183.7707,183.9127,183.6098,183.6666,29994.0
2022-07-25 14:20:00,194.0,194.05,193.81,193.85,22989.0,183.6382,183.6856,183.4584,183.4962,22989.0
2022-07-25 14:30:00,193.85,194.09,193.74,194.04,23689.0,183.4962,183.7234,183.3921,183.6761,23689.0
2022-07-25 14:40:00,194.08,194.19,193.86,193.91,29259.0,183.714,183.8181,183.5057,183.553,29259.0
2022-07-25 14:50:00,193.9,194.14,193.8,193.84,26626.0,183.5436,183.7707,183.4489,183.4868,26626.0
2022-07-25 15:00:00,193.86,194.01,193.37,193.55,37302.0,183.5057,183.6477,183.0419,183.2123,37302.0
2022-07-25 15:10:00,193.58,194.04,193.38,193.59,108678.0,183.2407,183.6761,183.0513,183.2501,108678.0
2022-07-25 15:20:00,193.56,194.07,193.56,193.89,31135.0,183.2217,183.7045,183.2217,183.5341,31135.0
2022-07-25 15:30:00,193.86,194.43,193.74,194.39,75390.0,183.5057,184.0453,183.3921,184.0074,75390.0
2022-07-25 15:40:00,194.41,194.71,194.24,194.67,52113.0,184.0263,184.3103,183.8654,184.2724,52113.0
2022-07-25 15:50:00,194.7,194.89,194.57,194.72,142949.0,184.3008,184.4807,184.1778,184.3198,142949.0
2022-07-26 09:30:00,188.18,190.17,187.86,189.65,199748.0,178.1291,180.0128,177.8262,179.5206,199748.0
2022-07-26 09:40:00,189.56,189.88,187.6,187.81,96538.0,179.4354,179.7383,177.5801,177.7788,96538.0
2022-07-26 09:50:00,187.88,189.46,187.87,189.41,50129.0,177.8451,179.3407,177.8356,179.2934,50129.0
2022-07-26 10:00:00,189.36,190.28,188.58,190.21,76591.0,179.2461,180.1169,178.5077,180.0507,76591.0
2022-07-26 10:10:00,190.11,190.66,190.06,190.63,66748.0,179.956,180.4766,179.9087,180.4482,66748.0
2022-07-26 10:20:00,190.66,190.66,189.82,190.12,56980.0,180.4766,180.4766,179.6815,179.9655,56980.0
2022-07-26 10:30:00,190.13,190.51,190.09,190.3,37429.0,179.9749,180.3346,179.9371,180.1358,37429.0
2022-07-26 10:40:00,190.28,190.66,190.04,190.52,30052.0,180.1169,180.4766,179.8897,180.3441,30052.0
2022-07-26 10:50:00,190.56,190.97,190.21,190.55,29838.0,180.382,180.7701,180.0507,180.3725,29838.0
2022-07-26 11:00:00,190.53,190.62,189.76,189.8,57337.0,180.3536,180.4388,179.6247,179.6626,57337.0
2022-07-26 11:10:00,189.78,189.79,188.74,188.74,68019.0,179.6436,179.6531,178.6592,178.6592,68019.0
2022-07-26 11:20:00,188.71,189.04,188.55,188.73,56053.0,178.6308,178.9431,178.4793,178.6497,56053.0
2022-07-26 11:30:00,188.65,188.77,188.29,188.3,44560.0,178.574,178.6876,178.2332,178.2427,44560.0
2022-07-26 11:40:00,188.34,188.52,188.08,188.15,62980.0,178.2805,178.4509,178.0344,178.1007,62980.0
2022-07-26 11:50:00,188.15,188.29,188.01,188.03,42508.0,178.1007,178.2332,177.9682,177.9871,42508.0
2022-07-26 12:00:00,188.03,188.06,187.78,187.85,39384.0,177.9871,178.0155,177.7504,177.8167,39384.0
2022-07-26 12:10:00,187.91,188.52,187.73,188.3,34243.0,177.8735,178.4509,177.7031,178.2427,34243.0
2022-07-26 12:20:00,188.34,188.35,187.76,188.03,26971.0,178.2805,178.29,177.7315,177.9871,26971.0
2022-07-26 12:30:00,188.09,188.25,188.02,188.16,40785.0,178.0439,178.1953,177.9776,178.1101,40785.0
2022-07-26 12:40:00,188.16,188.25,188.03,188.13,36406.0,178.1101,178.1953,177.9871,178.0818,36406.0
2022-07-26 12:50:00,188.08,188.19,187.67,187.96,31758.0,178.0344,178.1385,177.6463,177.9208,31758.0
2022-07-26 13:00:00,187.99,188.32,187.86,188.32,28977.0,177.9492,178.2616,177.8262,178.2616,28977.0
2022-07-26 13:10:00,188.33,188.47,187.92,188.0,34917.0,178.2711,178.4036,177.883,177.9587,34917.0
2022-07-26 13:20:00,187.99,188.48,187.99,188.47,30485.0,177.9492,178.4131,177.9492,178.4036,30485.0
2022-07-26 13:30:00,188.4,188.45,188.14,188.31,13297.0,178.3373,178.3847,178.0912,178.2521,13297.0
2022-07-26 13:40:00,188.32,188.44,188.26,188.4,19613.0,178.2616,178.3752,178.2048,178.3373,19613.0
2022-07-26 13:50:00,188.39,188.63,188.34,188.45,34072.0,178.3279,178.555,178.2805,178.3847,34072.0
2022-07-26 14:00:00,188.43,189.19,188.38,188.43,38070.0,178.3657,179.0851,178.3184,178.3657,38070.0
2022-07-26 14:10:00,188.44,188.59,188.28,188.31,30354.0,178.3752,178.5172,178.2237,178.2521,30354.0
2022-07-26 14:20:00,188.32,188.46,188.13,188.16,42535.0,178.2616,178.3941,178.0818,178.1101,42535.0
2022-07-26 14:30:00,188.1,188.24,188.05,188.16,39890.0,178.0534,178.1859,178.006,178.1101,39890.0
2022-07-26 14:40:00,188.14,188.29,188.09,188.12,34565.0,178.0912,178.2332,178.0439,178.0723,34565.0
2022-07-26 14:50:00,188.1,188.31,188.06,188.2,41916.0,178.0534,178.2521,178.0155,178.148,41916.0
2022-07-26 15:00:00,188.16,188.3,187.95,188.14,123101.0,178.1101,178.2427,177.9114,178.0912,123101.0
2022-07-26 15:10:00,188.12,188.72,188.07,188.66,71351.0,178.0723,178.6402,178.025,178.5834,71351.0
2022-07-26 15:20:00,188.67,188.82,188.33,188.62,54015.0,178.5929,178.7349,178.2711,178.5456,54015.0
2022-07-26 15:30:00,188.63,188.75,188.3,188.62,62164.0,178.555,178.6686,178.2427,178.5456,62164.0
2022-07-26 15:40:00,188.63,188.67,188.24,188.44,79374.0,178.555,178.5929,178.1859,178.3752,79374.0
2022-07-26 15:50:00,188.45,188.78,188.23,188.59,171958.0,178.3847,178.697,178.1764,178.5172,171958.0
2022-07-27 09:30:00,188.7,188.79,185.16,185.48,239334.0,178.6213,178.7065,175.2704,175.5733,239334.0
2022-07-27 09:40:00,185.55,186.34,183.7,185.47,270192.0,175.6396,176.3874,173.8884,175.5638,270192.0
2022-07-27 09:50:00,185.36,185.78,184.61,185.24,149844.0,175.4597,175.8573,174.7498,175.3461,149844.0
2022-07-27 10:00:00,185.24,187.31,184.52,187.04,80677.0,175.3461,177.3055,174.6646,177.05,80677.0
2022-07-27 10:10:00,187.08,187.39,186.93,186.99,34020.0,177.0878,177.3813,176.9458,177.0026,34020.0
2022-07-27 10:20:00,187.01,187.85,186.92,187.79,48259.0,177.0216,177.8167,176.9364,177.7599,48259.0
2022-07-27 10:30:00,187.86,187.96,187.4,187.48,35780.0,177.8262,177.9208,177.3907,177.4665,35780.0
2022-07-27 10:40:00,187.49,187.54,186.94,187.05,32801.0,177.4759,177.5233,176.9553,177.0594,32801.0
2022-07-27 10:50:00,187.03,187.26,186.95,187.26,32684.0,177.0405,177.2582,176.9648,177.2582,32684.0
2022-07-27 11:00:00,187.29,187.46,186.83,186.83,33582.0,177.2866,177.4475,176.8512,176.8512,33582.0
2022-07-27 11:10:00,186.81,187.1,186.74,186.84,42084.0,176.8323,177.1068,176.766,176.8607,42084.0
2022-07-27 11:20:00,186.84,186.87,186.34,186.5,26716.0,176.8607,176.889,176.3874,176.5388,26716.0
2022-07-27 11:30:00,186.5,186.68,186.26,186.5,33174.0,176.5388,176.7092,176.3116,176.5388,33174.0
2022-07-27 11:40:00,186.5,186.79,186.45,186.77,27516.0,176.5388,176.8133,176.4915,176.7944,27516.0
2022-07-27 11:50:00,186.78,187.52,186.71,187.47,38103.0,176.8039,177.5043,176.7376,177.457,38103.0
2022-07-27 12:00:00,187.48,187.63,187.24,187.37,28003.0,177.4665,177.6085,177.2393,177.3623,28003.0
2022-07-27 12:10:00,187.39,187.7,187.24,187.56,19275.0,177.3813,177.6747,177.2393,177.5422,19275.0
2022-07-27 12:20:00,187.52,187.77,187.44,187.6,20591.0,177.5043,177.741,177.4286,177.5801,20591.0
2022-07-27 12:30:00,187.57,187.57,187.36,187.46,24036.0,177.5517,177.5517,177.3529,177.4475,24036.0
2022-07-27 12:40:00,187.46,187.48,187.09,187.09,19730.0,177.4475,177.4665,177.0973,177.0973,19730.0
2022-07-27 12:50:00,187.08,187.17,186.77,186.86,19969.0,177.0878,177.173,176.7944,176.8796,19969.0
2022-07-27 13:00:00,186.88,186.99,186.65,186.96,18356.0,176.8985,177.0026,176.6808,176.9742,18356.0
2022-07-27 13:10:00,186.96,187.37,186.92,187.12,13511.0,176.9742,177.3623,176.9364,177.1257,13511.0
2022-07-27 13:20:00,187.13,187.44,187.13,187.41,17068.0,177.1352,177.4286,177.1352,177.4002,17068.0
2022-07-27 13:30:00,187.41,187.51,187.31,187.33,15305.0,177.4002,177.4949,177.3055,177.3245,15305.0
2022-07-27 13:40:00,187.33,187.49,187.22,187.22,21233.0,177.3245,177.4759,177.2204,177.2204,21233.0
2022-07-27 13:50:00,187.29,187.34,187.08,187.18,22658.0,177.2866,177.3339,177.0878,177.1825,22658.0
2022-07-27 14:00:00,187.18,187.49,186.44,186.8,43393.0,177.1825,177.4759,176.482,176.8228,43393.0
2022-07-27 14:10:00,186.75,187.13,186.67,187.06,23116.0,176.7755,177.1352,176.6997,177.0689,23116.0
2022-07-27 14:20:00,187.12,187.36,187.07,187.18,25525.0,177.1257,177.3529,177.0784,177.1825,25525.0
2022-07-27 14:30:00,187.14,188.25,186.83,188.24,68984.0,177.1446,178.1953,176.8512,178.1859,68984.0
2022-07-27 14:40:00,188.25,189.34,188.25,189.14,40515.0,178.1953,179.2271,178.1953,179.0378,40515.0
2022-07-27 14:50:00,189.21,189.64,188.88,189.15,43229.0,179.1041,179.5111,178.7917,179.0473,43229.0
2022-07-27 15:00:00,189.23,189.79,188.99,189.65,28571.0,179.123,179.6531,178.8958,179.5206,28571.0
2022-07-27 15:10:00,189.6,190.1,189.59,189.87,79518.0,179.4732,179.9465,179.4638,179.7288,79518.0
2022-07-27 15:20:00,189.91,190.88,189.73,190.88,47012.0,179.7667,180.6849,179.5963,180.6849,47012.0
2022-07-27 15:30:00,190.8,190.85,190.43,190.46,38019.0,180.6091,180.6565,180.2589,180.2873,38019.0
2022-07-27 15:40:00,190.45,190.89,190.29,190.56,49817.0,180.2778,180.6943,180.1264,180.382,49817.0
2022-07-27 15:50:00,190.54,190.61,189.82,189.82,164662.0,180.363,180.4293,179.6815,179.6815,164662.0
2022-07-28 09:30:00,187.49,188.69,183.83,183.91,293827.0,177.4759,178.6118,174.0114,174.0871,293827.0
2022-07-28 09:40:00,183.91,187.82,183.74,185.49,268623.0,174.0871,177.7883,173.9262,175.5828,268623.0
2022-07-28 09:50:00,185.49,186.12,184.76,186.05,126865.0,175.5828,176.1791,174.8917,176.1128,126865.0
2022-07-28 10:00:00,186.13,186.81,185.82,186.61,67841.0,176.1886,176.8323,175.8951,176.6429,67841.0
2022-07-28 10:10:00,186.67,187.23,186.43,186.6,48764.0,176.6997,177.2298,176.4725,176.6335,48764.0
2022-07-28 10:20:00,186.65,186.73,186.03,186.55,44524.0,176.6808,176.7565,176.0939,176.5861,44524.0
2022-07-28 10:30:00,186.6,187.41,186.34,186.99,61638.0,176.6335,177.4002,176.3874,177.0026,61638.0
2022-07-28 10:40:00,187.06,187.26,186.69,187.24,76008.0,177.0689,177.2582,176.7187,177.2393,76008.0
2022-07-28 10:50:00,187.23,187.71,186.9,187.59,109796.0,177.2298,177.6842,176.9174,177.5706,109796.0
2022-07-28 11:00:00,187.6,187.71,187.14,187.43,155292.0,177.5801,177.6842,177.1446,177.4191,155292.0
2022-07-28 11:10:00,187.46,187.77,187.1,187.71,42226.0,177.4475,177.741,177.1068,177.6842,42226.0
2022-07-28 11:20:00,187.71,189.14,187.61,189.11,166895.0,177.6842,179.0378,177.5895,179.0094,166895.0
2022-07-28 11:30:00,189.12,189.8,188.82,189.69,165521.0,179.0189,179.6626,178.7349,179.5584,165521.0
2022-07-28 11:40:00,189.7,189.76,189.06,189.32,91904.0,179.5679,179.6247,178.9621,179.2082,91904.0
2022-07-28 11:50:00,189.42,189.67,189.24,189.59,153256.0,179.3028,179.5395,179.1325,179.4638,153256.0
2022-07-28 12:00:00,189.63,190.33,189.54,189.88,42745.0,179.5016,180.1642,179.4164,179.7383,42745.0
2022-07-28 12:10:00,189.81,190.28,189.79,189.91,28572.0,179.672,180.1169,179.6531,179.7667,28572.0
2022-07-28 12:20:00,189.91,190.52,189.74,190.27,72527.0,179.7667,180.3441,179.6058,180.1075,72527.0
2022-07-28 12:30:00,190.31,190.39,189.97,190.13,76991.0,180.1453,180.221,179.8235,179.9749,76991.0
2022-07-28 12:40:00,190.15,190.57,190.07,190.4,114267.0,179.9939,180.3914,179.9181,180.2305,114267.0
2022-07-28 12:50:00,190.4,190.52,190.06,190.43,71846.0,180.2305,180.3441,179.9087,180.2589,71846.0
2022-07-28 13:00:00,190.43,190.45,189.89,190.16,41978.0,180.2589,180.2778,179.7477,180.0033,41978.0
2022-07-28 13:10:00,190.14,190.96,190.07,190.81,106517.0,179.9844,180.7606,179.9181,180.6186,106517.0
2022-07-28 13:20:00,190.82,191.0,190.52,190.92,307023.0,180.6281,180.7985,180.3441,180.7227,307023.0
2022-07-28 13:30:00,190.93,191.3,190.82,191.06,47108.0,180.7322,181.0824,180.6281,180.8553,47108.0
2022-07-28 13:40:00,191.03,191.4,191.02,191.14,61704.0,180.8269,181.1771,180.8174,180.931,61704.0
2022-07-28 13:50:00,191.18,191.55,190.97,191.47,30007.0,180.9688,181.3191,180.7701,181.2434,30007.0
2022-07-28 14:00:00,191.43,191.48,191.15,191.2,30653.0,181.2055,181.2528,180.9404,180.9878,30653.0
2022-07-28 14:10:00,191.2,191.72,191.13,191.56,30509.0,180.9878,181.48,180.9215,181.3285,30509.0
2022-07-28 14:20:00,191.53,191.61,190.8,190.82,70233.0,181.3002,181.3759,180.6091,180.6281,70233.0
2022-07-28 14:30:00,190.8,190.88,190.36,190.76,35818.0,180.6091,180.6849,180.1926,180.5713,35818.0
2022-07-28 14:40:00,190.83,190.86,190.53,190.62,58289.0,180.6375,180.6659,180.3536,180.4388,58289.0
2022-07-28 14:50:00,190.63,190.76,190.38,190.7,51641.0,180.4482,180.5713,180.2116,180.5145,51641.0
2022-07-28 15:00:00,190.71,190.82,190.41,190.56,49442.0,180.5239,180.6281,180.24,180.382,49442.0
2022-07-28 15:10:00,190.57,190.57,190.06,190.46,44193.0,180.3914,180.3914,179.9087,180.2873,44193.0
2022-07-28 15:20:00,190.47,190.66,190.34,190.53,61385.0,180.2968,180.4766,180.1737,180.3536,61385.0
2022-07-28 15:30:00,190.53,190.63,190.24,190.35,63961.0,180.3536,180.4482,180.0791,180.1832,63961.0
2022-07-28 15:40:00,190.33,190.4,190.05,190.25,79445.0,180.1642,180.2305,179.8992,180.0885,79445.0
2022-07-28 15:50:00,190.32,191.0,190.26,190.8,207106.0,180.1548,180.7985,180.098,180.6091,207106.0
2022-07-29 09:30:00,189.81,190.76,188.72,190.51,166188.0,179.672,180.5713,178.6402,180.3346,166188.0
2022-07-29 09:40:00,190.43,190.84,189.81,189.97,94304.0,180.2589,180.647,179.672,179.8235,94304.0
2022-07-29 09:50:00,189.95,190.25,189.83,190.0,58391.0,179.8045,180.0885,179.691,179.8519,58391.0
2022-07-29 10:00:00,189.99,190.86,189.81,190.21,95748.0,179.8424,180.6659,179.672,180.0507,95748.0
2022-07-29 10:10:00,190.21,190.33,189.9,189.93,57233.0,180.0507,180.1642,179.7572,179.7856,57233.0
2022-07-29 10:20:00,189.93,190.25,189.42,190.03,70733.0,179.7856,180.0885,179.3028,179.8803,70733.0
2022-07-29 10:30:00,190.02,190.06,189.82,189.85,41834.0,179.8708,179.9087,179.6815,179.7099,41834.0
2022-07-29 10:40:00,189.87,190.13,189.61,189.74,59097.0,179.7288,179.9749,179.4827,179.6058,59097.0
2022-07-29 10:50:00,189.77,189.83,189.19,189.19,39787.0,179.6342,179.691,179.0851,179.0851,39787.0
2022-07-29 11:00:00,189.22,189.5,189.07,189.47,60537.0,179.1135,179.3786,178.9715,179.3502,60537.0
2022-07-29 11:10:00,189.48,189.63,189.26,189.5,48584.0,179.3596,179.5016,179.1514,179.3786,48584.0
2022-07-29 11:20:00,189.48,189.83,189.33,189.5,69790.0,179.3596,179.691,179.2177,179.3786,69790.0
2022-07-29 11:30:00,189.53,189.72,189.45,189.69,42117.0,179.407,179.5868,179.3312,179.5584,42117.0
2022-07-29 11:40:00,189.68,189.92,189.41,189.42,76920.0,179.549,179.7761,179.2934,179.3028,76920.0
2022-07-29 11:50:00,189.44,189.69,189.37,189.59,24954.0,179.3218,179.5584,179.2555,179.4638,24954.0
2022-07-29 12:00:00,189.62,189.8,189.29,189.34,40222.0,179.4922,179.6626,179.1798,179.2271,40222.0
2022-07-29 12:10:00,189.34,189.69,189.33,189.49,29346.0,179.2271,179.5584,179.2177,179.3691,29346.0
2022-07-29 12:20:00,189.45,189.72,189.44,189.7,80653.0,179.3312,179.5868,179.3218,179.5679,80653.0
2022-07-29 12:30:00,189.75,189.8,189.39,189.53,61468.0,179.6152,179.6626,179.2745,179.407,61468.0
2022-07-29 12:40:00,189.52,189.63,189.31,189.52,30973.0,179.3975,179.5016,179.1987,179.3975,30973.0
2022-07-29 12:50:00,189.52,190.12,189.52,190.04,103501.0,179.3975,179.9655,179.3975,179.8897,103501.0
2022-07-29 13:00:00,190.08,190.11,189.92,190.05,31073.0,179.9276,179.956,179.7761,179.8992,31073.0
2022-07-29 13:10:00,190.03,190.36,190.02,190.29,32820.0,179.8803,180.1926,179.8708,180.1264,32820.0
2022-07-29 13:20:00,190.29,190.38,189.73,189.87,103436.0,180.1264,180.2116,179.5963,179.7288,103436.0
2022-07-29 13:30:00,189.93,190.1,189.87,189.89,32292.0,179.7856,179.9465,179.7288,179.7477,32292.0
2022-07-29 13:40:00,189.9,190.27,189.88,190.21,39658.0,179.7572,180.1075,179.7383,180.0507,39658.0
2022-07-29 13:50:00,190.2,190.83,190.14,190.58,63730.0,180.0412,180.6375,179.9844,180.4009,63730.0
2022-07-29 14:00:00,190.59,190.94,190.57,190.83,56162.0,180.4104,180.7417,180.3914,180.6375,56162.0
2022-07-29 14:10:00,190.84,191.27,190.78,191.27,58500.0,180.647,181.054,180.5902,181.054,58500.0
2022-07-29 14:20:00,191.28,191.42,191.01,191.28,48089.0,181.0635,181.196,180.8079,181.0635,48089.0
2022-07-29 14:30:00,191.27,191.59,191.27,191.46,30269.0,181.054,181.3569,181.054,181.2339,30269.0
2022-07-29 14:40:00,191.44,191.52,191.11,191.22,48100.0,181.215,181.2907,180.9026,181.0067,48100.0
2022-07-29 14:50:00,191.22,191.58,191.14,191.45,68947.0,181.0067,181.3475,180.931,181.2244,68947.0
2022-07-29 15:00:00,191.47,191.83,191.39,191.55,42774.0,181.2434,181.5841,181.1676,181.3191,42774.0
2022-07-29 15:10:00,191.55,191.68,191.4,191.66,39379.0,181.3191,181.4421,181.1771,181.4232,39379.0
2022-07-29 15:20:00,191.64,191.98,191.6,191.95,50194.0,181.4043,181.7261,181.3664,181.6977,50194.0
2022-07-29 15:30:00,191.93,192.49,191.73,192.19,96260.0,181.6788,182.2089,181.4895,181.9249,96260.0
2022-07-29 15:40:00,192.17,192.17,191.75,191.99,143778.0,181.906,181.906,181.5084,181.7356,143778.0
2022-07-29 15:50:00,192.03,192.11,191.28,191.55,305261.0,181.7734,181.8492,181.0635,181.3191,305261.0
2022-08-01 09:30:00,191.55,193.68,191.28,192.94,100032.0,181.3191,183.3353,181.0635,182.6348,100032.0
2022-08-01 09:40:00,193.09,193.5,192.39,193.39,81830.0,182.7768,183.1649,182.1142,183.0608,81830.0
2022-08-01 09:50:00,193.39,194.85,193.39,194.06,89284.0,183.0608,184.4428,183.0608,183.695,89284.0
2022-08-01 10:00:00,193.91,194.79,193.7,194.07,65027.0,183.553,184.386,183.3542,183.7045,65027.0
2022-08-01 10:10:00,194.12,194.21,193.05,193.11,33137.0,183.7518,183.837,182.739,182.7958,33137.0
2022-08-01 10:20:00,193.09,193.2,192.3,192.4,31235.0,182.7768,182.881,182.029,182.1237,31235.0
2022-08-01 10:30:00,192.38,192.89,192.25,192.56,40251.0,182.1048,182.5875,181.9817,182.2751,40251.0
2022-08-01 10:40:00,192.63,193.29,192.63,193.14,72949.0,182.3414,182.9661,182.3414,182.8242,72949.0
2022-08-01 10:50:00,193.17,194.3,193.14,194.2,147105.0,182.8526,183.9222,182.8242,183.8275,147105.0
2022-08-01 11:00:00,194.25,194.68,193.95,193.95,84982.0,183.8749,184.2819,183.5909,183.5909,84982.0
2022-08-01 11:10:00,193.94,194.2,193.54,193.68,39294.0,183.5814,183.8275,183.2028,183.3353,39294.0
2022-08-01 11:20:00,193.65,194.87,193.59,194.68,26543.0,183.3069,184.4618,183.2501,184.2819,26543.0
2022-08-01 11:30:00,194.7,194.72,194.2,194.72,82071.0,184.3008,184.3198,183.8275,184.3198,82071.0
2022-08-01 11:40:00,194.7,195.25,194.7,195.11,62197.0,184.3008,184.8215,184.3008,184.6889,62197.0
2022-08-01 11:50:00,195.14,195.26,194.42,194.43,71466.0,184.7173,184.8309,184.0358,184.0453,71466.0
2022-08-01 12:00:00,194.45,194.7,194.45,194.62,105839.0,184.0642,184.3008,184.0642,184.2251,105839.0
2022-08-01 12:10:00,194.65,194.84,194.28,194.52,20627.0,184.2535,184.4334,183.9033,184.1305,20627.0
2022-08-01 12:20:00,194.52,194.74,194.51,194.65,17842.0,184.1305,184.3387,184.121,184.2535,17842.0
2022-08-01 12:30:00,194.69,194.7,194.43,194.59,32686.0,184.2914,184.3008,184.0453,184.1967,32686.0
2022-08-01 12:40:00,194.59,194.96,194.4,194.96,19993.0,184.1967,184.547,184.0169,184.547,19993.0
2022-08-01 12:50:00,195.0,195.0,194.63,194.8,19256.0,184.5848,184.5848,184.2346,184.3955,19256.0
2022-08-01 13:00:00,194.79,194.84,194.31,194.68,18171.0,184.386,184.4334,183.9317,184.2819,18171.0
2022-08-01 13:10:00,194.67,194.75,194.32,194.32,19250.0,184.2724,184.3482,183.9411,183.9411,19250.0
2022-08-01 13:20:00,194.33,194.51,194.16,194.16,18020.0,183.9506,184.121,183.7897,183.7897,18020.0
2022-08-01 13:30:00,194.16,194.27,193.86,194.1,26364.0,183.7897,183.8938,183.5057,183.7329,26364.0
2022-08-01 13:40:00,194.1,194.29,193.83,194.08,26739.0,183.7329,183.9127,183.4773,183.714,26739.0
2022-08-01 13:50:00,194.09,194.15,193.81,194.09,23696.0,183.7234,183.7802,183.4584,183.7234,23696.0
2022-08-01 14:00:00,194.04,194.04,193.69,193.8,24398.0,183.6761,183.6761,183.3448,183.4489,24398.0
2022-08-01 14:10:00,193.78,194.05,193.59,193.68,38783.0,183.43,183.6856,183.2501,183.3353,38783.0
2022-08-01 14:20:00,193.68,193.87,193.58,193.69,21635.0,183.3353,183.5152,183.2407,183.3448,21635.0
2022-08-01 14:30:00,193.69,194.0,193.69,193.81,19929.0,183.3448,183.6382,183.3448,183.4584,19929.0
2022-08-01 14:40:00,193.83,193.91,193.56,193.77,20842.0,183.4773,183.553,183.2217,183.4205,20842.0
2022-08-01 14:50:00,193.74,194.42,193.71,194.26,40669.0,183.3921,184.0358,183.3637,183.8843,40669.0
2022-08-01 15:00:00,194.26,194.55,194.05,194.53,31092.0,183.8843,184.1589,183.6856,184.1399,31092.0
2022-08-01 15:10:00,194.51,194.71,194.41,194.54,30971.0,184.121,184.3103,184.0263,184.1494,30971.0
2022-08-01 15:20:00,194.52,194.64,194.43,194.62,25907.0,184.1305,184.244,184.0453,184.2251,25907.0
2022-08-01 15:30:00,194.62,194.68,194.29,194.34,46024.0,184.2251,184.2819,183.9127,183.9601,46024.0
2022-08-01 15:40:00,194.36,194.59,194.23,194.31,87184.0,183.979,184.1967,183.8559,183.9317,87184.0
2022-08-01 15:50:00,194.36,194.51,193.8,194.09,205432.0,183.979,184.121,183.4489,183.7234,205432.0
2022-08-02 09:30:00,193.27,193.4,191.12,191.25,82124.0,182.9472,183.0703,180.9121,181.0351,82124.0
2022-08-02 09:40:00,191.41,191.64,189.74,190.96,106295.0,181.1866,181.4043,179.6058,180.7606,106295.0
2022-08-02 09:50:00,190.93,191.58,190.39,190.52,47371.0,180.7322,181.3475,180.221,180.3441,47371.0
2022-08-02 10:00:00,190.5,190.97,189.66,189.66,52830.0,180.3252,180.7701,179.53,179.53,52830.0
2022-08-02 10:10:00,189.66,189.92,188.5,188.76,81445.0,179.53,179.7761,178.432,178.6781,81445.0
2022-08-02 10:20:00,188.7,189.28,188.27,189.13,89608.0,178.6213,179.1703,178.2143,179.0283,89608.0
2022-08-02 10:30:00,189.16,190.48,189.16,190.35,68604.0,179.0567,180.3062,179.0567,180.1832,68604.0
2022-08-02 10:40:00,190.41,190.9,190.21,190.53,43683.0,180.24,180.7038,180.0507,180.3536,43683.0
2022-08-02 10:50:00,190.48,191.02,190.15,190.31,56795.0,180.3062,180.8174,179.9939,180.1453,56795.0
2022-08-02 11:00:00,190.34,190.84,190.23,190.26,55189.0,180.1737,180.647,180.0696,180.098,55189.0
2022-08-02 11:10:00,190.27,190.7,190.18,190.53,25880.0,180.1075,180.5145,180.0223,180.3536,25880.0
2022-08-02 11:20:00,190.58,190.74,190.35,190.47,22627.0,180.4009,180.5523,180.1832,180.2968,22627.0
2022-08-02 11:30:00,190.49,191.06,190.11,191.0,29054.0,180.3157,180.8553,179.956,180.7985,29054.0
2022-08-02 11:40:00,190.97,191.13,190.64,190.8,22965.0,180.7701,180.9215,180.4577,180.6091,22965.0
2022-08-02 11:50:00,190.86,190.91,190.5,190.5,16988.0,180.6659,180.7133,180.3252,180.3252,16988.0
2022-08-02 12:00:00,190.5,191.13,190.47,190.71,30794.0,180.3252,180.9215,180.2968,180.5239,30794.0
2022-08-02 12:10:00,190.7,191.12,190.65,191.02,44019.0,180.5145,180.9121,180.4672,180.8174,44019.0
2022-08-02 12:20:00,191.01,191.15,190.92,191.07,48743.0,180.8079,180.9404,180.7227,180.8647,48743.0
2022-08-02 12:30:00,191.07,191.08,190.71,190.98,22188.0,180.8647,180.8742,180.5239,180.7795,22188.0
2022-08-02 12:40:00,190.94,191.14,190.92,191.08,23930.0,180.7417,180.931,180.7227,180.8742,23930.0
2022-08-02 12:50:00,191.07,191.15,190.78,190.8,19709.0,180.8647,180.9404,180.5902,180.6091,19709.0
2022-08-02 13:00:00,190.75,190.79,190.36,190.56,17853.0,180.5618,180.5997,180.1926,180.382,17853.0
2022-08-02 13:10:00,190.56,190.67,190.36,190.36,22071.0,180.382,180.4861,180.1926,180.1926,22071.0
2022-08-02 13:20:00,190.38,190.43,189.48,189.54,38770.0,180.2116,180.2589,179.3596,179.4164,38770.0
2022-08-02 13:30:00,189.52,189.61,188.99,189.11,27241.0,179.3975,179.4827,178.8958,179.0094,27241.0
2022-08-02 13:40:00,189.11,189.24,188.92,188.95,25184.0,179.0094,179.1325,178.8296,178.858,25184.0
2022-08-02 13:50:00,188.81,188.93,188.6,188.89,32704.0,178.7254,178.839,178.5266,178.8012,32704.0
2022-08-02 14:00:00,188.85,189.06,188.48,189.04,30970.0,178.7633,178.9621,178.4131,178.9431,30970.0
2022-08-02 14:10:00,189.06,189.13,188.69,188.74,29409.0,178.9621,179.0283,178.6118,178.6592,29409.0
2022-08-02 14:20:00,188.77,189.25,188.68,189.25,29726.0,178.6876,179.1419,178.6024,179.1419,29726.0
2022-08-02 14:30:00,189.22,189.64,189.22,189.41,20899.0,179.1135,179.5111,179.1135,179.2934,20899.0
2022-08-02 14:40:00,189.43,189.61,189.29,189.61,22685.0,179.3123,179.4827,179.1798,179.4827,22685.0
2022-08-02 14:50:00,189.63,189.73,189.07,189.25,30873.0,179.5016,179.5963,178.9715,179.1419,30873.0
2022-08-02 15:00:00,189.27,189.58,189.18,189.31,22790.0,179.1609,179.4543,179.0757,179.1987,22790.0
2022-08-02 15:10:00,189.28,189.34,188.82,188.9,29437.0,179.1703,179.2271,178.7349,178.8106,29437.0
2022-08-02 15:20:00,188.88,189.11,188.63,189.03,36290.0,178.7917,179.0094,178.555,178.9337,36290.0
2022-08-02 15:30:00,189.03,189.38,188.82,189.02,49173.0,178.9337,179.265,178.7349,178.9242,49173.0
2022-08-02 15:40:00,189.01,189.04,188.68,188.75,63891.0,178.9147,178.9431,178.6024,178.6686,63891.0
2022-08-02 15:50:00,188.8,188.87,187.87,187.95,264229.0,178.716,178.7822,177.8356,177.9114,264229.0
2022-08-03 09:30:00,189.63,193.4,189.63,193.2,157763.0,179.5016,183.0703,179.5016,182.881,157763.0
2022-08-03 09:40:00,193.29,194.13,191.65,191.93,66280.0,182.9661,183.7613,181.4137,181.6788,66280.0
2022-08-03 09:50:00,191.86,192.38,191.5,192.09,38104.0,181.6125,182.1048,181.2718,181.8302,38104.0
2022-08-03 10:00:00,192.07,192.45,191.28,191.83,57329.0,181.8113,182.171,181.0635,181.5841,57329.0
2022-08-03 10:10:00,191.88,192.41,190.73,190.73,54660.0,181.6315,182.1332,180.5429,180.5429,54660.0
2022-08-03 10:20:00,190.8,191.01,190.21,190.93,58469.0,180.6091,180.8079,180.0507,180.7322,58469.0
2022-08-03 10:30:00,190.98,191.12,190.26,190.52,31293.0,180.7795,180.9121,180.098,180.3441,31293.0
2022-08-03 10:40:00,190.56,191.4,190.47,191.33,31271.0,180.382,181.1771,180.2968,181.1108,31271.0
2022-08-03 10:50:00,191.28,191.61,191.25,191.47,31371.0,181.0635,181.3759,181.0351,181.2434,31371.0
2022-08-03 11:00:00,191.53,192.65,191.46,192.52,45569.0,181.3002,182.3603,181.2339,182.2373,45569.0
2022-08-03 11:10:00,192.59,192.92,192.5,192.74,25198.0,182.3035,182.6159,182.2183,182.4455,25198.0
2022-08-03 11:20:00,192.79,193.49,192.7,193.25,28112.0,182.4929,183.1555,182.4077,182.9283,28112.0
2022-08-03 11:30:00,193.25,193.25,192.61,192.94,38394.0,182.9283,182.9283,182.3225,182.6348,38394.0
2022-08-03 11:40:00,192.97,193.07,192.65,192.67,23189.0,182.6632,182.7579,182.3603,182.3793,23189.0
2022-08-03 11:50:00,192.72,193.27,192.48,193.27,31510.0,182.4266,182.9472,182.1994,182.9472,31510.0
2022-08-03 12:00:00,193.27,193.4,193.13,193.35,24669.0,182.9472,183.0703,182.8147,183.0229,24669.0
2022-08-03 12:10:00,193.36,193.79,193.32,193.56,25315.0,183.0324,183.4394,182.9945,183.2217,25315.0
2022-08-03 12:20:00,193.55,193.81,193.46,193.7,52174.0,183.2123,183.4584,183.1271,183.3542,52174.0
2022-08-03 12:30:00,193.74,194.51,193.72,194.45,32247.0,183.3921,184.121,183.3732,184.0642,32247.0
2022-08-03 12:40:00,194.49,194.96,194.47,194.92,38763.0,184.1021,184.547,184.0831,184.5091,38763.0
2022-08-03 12:50:00,194.91,195.17,194.88,195.09,32516.0,184.4996,184.7457,184.4712,184.67,32516.0
2022-08-03 13:00:00,195.14,195.57,195.14,195.54,33493.0,184.7173,185.1244,184.7173,185.096,33493.0
2022-08-03 13:10:00,195.5,195.51,194.98,195.05,23813.0,185.0581,185.0676,184.5659,184.6321,23813.0
2022-08-03 13:20:00,195.02,195.1,194.62,194.73,43137.0,184.6037,184.6795,184.2251,184.3292,43137.0
2022-08-03 13:30:00,194.72,194.81,194.48,194.59,27118.0,184.3198,184.405,184.0926,184.1967,27118.0
2022-08-03 13:40:00,194.59,194.86,194.47,194.83,22413.0,184.1967,184.4523,184.0831,184.4239,22413.0
2022-08-03 13:50:00,194.81,195.05,194.77,194.96,20502.0,184.405,184.6321,184.3671,184.547,20502.0
2022-08-03 14:00:00,194.97,195.14,194.75,195.11,19028.0,184.5564,184.7173,184.3482,184.6889,19028.0
2022-08-03 14:10:00,195.12,195.65,195.1,195.6,21670.0,184.6984,185.2001,184.6795,185.1528,21670.0
2022-08-03 14:20:00,195.65,195.74,195.37,195.37,27744.0,185.2001,185.2853,184.9351,184.9351,27744.0
2022-08-03 14:30:00,195.28,195.7,195.2,195.63,27610.0,184.8499,185.2474,184.7741,185.1812,27610.0
2022-08-03 14:40:00,195.63,195.84,195.42,195.82,28655.0,185.1812,185.3799,184.9824,185.361,28655.0
2022-08-03 14:50:00,195.83,195.96,195.64,195.7,36893.0,185.3705,185.4935,185.1906,185.2474,36893.0
2022-08-03 15:00:00,195.7,195.96,195.6,195.67,28723.0,185.2474,185.4935,185.1528,185.219,28723.0
2022-08-03 15:10:00,195.61,195.77,195.43,195.62,42847.0,185.1622,185.3137,184.9918,185.1717,42847.0
2022-08-03 15:20:00,195.62,195.68,195.54,195.55,37620.0,185.1717,185.2285,185.096,185.1054,37620.0
2022-08-03 15:30:00,195.53,195.79,195.45,195.59,62109.0,185.0865,185.3326,185.0108,185.1433,62109.0
2022-08-03 15:40:00,195.59,195.93,195.59,195.8,81787.0,185.1433,185.4651,185.1433,185.3421,81787.0
2022-08-03 15:50:00,195.82,195.98,195.22,195.42,231493.0,185.361,185.5125,184.7931,184.9824,231493.0
2022-08-04 09:30:00,195.76,197.91,195.54,197.52,110613.0,185.3042,187.3394,185.096,186.9702,110613.0
2022-08-04 09:40:00,197.52,199.05,196.89,196.89,89069.0,186.9702,188.4185,186.3739,186.3739,89069.0
2022-08-04 09:50:00,196.87,198.08,196.61,197.72,47525.0,186.3549,187.5003,186.1088,187.1595,47525.0
2022-08-04 10:00:00,197.73,198.6,197.39,198.3,74331.0,187.169,187.9925,186.8472,187.7086,74331.0
2022-08-04 10:10:00,198.28,198.4,197.79,198.31,50220.0,187.6896,187.8032,187.2258,187.718,50220.0
2022-08-04 10:20:00,198.28,198.91,197.99,198.56,35898.0,187.6896,188.286,187.4151,187.9547,35898.0
2022-08-04 10:30:00,198.61,199.02,197.97,197.99,105688.0,188.002,188.3901,187.3962,187.4151,105688.0
2022-08-04 10:40:00,197.99,198.41,197.7,198.32,38602.0,187.4151,187.8127,187.1406,187.7275,38602.0
2022-08-04 10:50:00,198.3,198.86,198.25,198.64,34589.0,187.7086,188.2386,187.6612,188.0304,34589.0
2022-08-04 11:00:00,198.68,198.75,197.77,197.9,71390.0,188.0683,188.1345,187.2069,187.3299,71390.0
2022-08-04 11:10:00,197.9,198.04,197.54,197.93,72638.0,187.3299,187.4624,186.9892,187.3583,72638.0
2022-08-04 11:20:00,197.96,198.15,197.77,198.0,59147.0,187.3867,187.5666,187.2069,187.4246,59147.0
2022-08-04 11:30:00,198.05,198.4,197.65,197.66,42242.0,187.4719,187.8032,187.0933,187.1027,42242.0
2022-08-04 11:40:00,197.62,198.4,197.54,198.28,16970.0,187.0649,187.8032,186.9892,187.6896,16970.0
2022-08-04 11:50:00,198.3,198.43,197.65,197.71,37747.0,187.7086,187.8316,187.0933,187.1501,37747.0
2022-08-04 12:00:00,197.76,197.87,197.35,197.37,33744.0,187.1974,187.3015,186.8093,186.8282,33744.0
2022-08-04 12:10:00,197.38,197.52,197.15,197.43,19048.0,186.8377,186.9702,186.62,186.885,19048.0
2022-08-04 12:20:00,197.4,197.4,197.01,197.16,31727.0,186.8566,186.8566,186.4875,186.6294,31727.0
2022-08-04 12:30:00,197.17,197.25,196.7,196.79,22786.0,186.6389,186.7146,186.194,186.2792,22786.0
2022-08-04 12:40:00,196.78,196.9,196.28,196.28,22876.0,186.2697,186.3833,185.7964,185.7964,22876.0
2022-08-04 12:50:00,196.25,196.39,196.05,196.33,21472.0,185.7681,185.9006,185.5787,185.8438,21472.0
2022-08-04 13:00:00,196.33,196.52,195.94,195.99,21959.0,185.8438,186.0236,185.4746,185.5219,21959.0
2022-08-04 13:10:00,196.01,196.22,195.91,196.06,20717.0,185.5409,185.7397,185.4462,185.5882,20717.0
2022-08-04 13:20:00,196.05,196.34,195.81,196.27,17925.0,185.5787,185.8532,185.3516,185.787,17925.0
2022-08-04 13:30:00,196.25,196.54,196.17,196.42,18156.0,185.7681,186.0426,185.6923,185.929,18156.0
2022-08-04 13:40:00,196.4,196.6,196.06,196.32,18280.0,185.91,186.0994,185.5882,185.8343,18280.0
2022-08-04 13:50:00,196.33,196.4,195.82,196.16,27240.0,185.8438,185.91,185.361,185.6829,27240.0
2022-08-04 14:00:00,196.14,196.28,195.92,195.92,18704.0,185.6639,185.7964,185.4557,185.4557,18704.0
2022-08-04 14:10:00,195.9,195.9,195.54,195.68,18622.0,185.4367,185.4367,185.096,185.2285,18622.0
2022-08-04 14:20:00,195.63,195.98,195.42,195.93,27588.0,185.1812,185.5125,184.9824,185.4651,27588.0
2022-08-04 14:30:00,195.97,196.16,195.81,196.04,56112.0,185.503,185.6829,185.3516,185.5693,56112.0
2022-08-04 14:40:00,196.0,196.25,195.75,196.25,26705.0,185.5314,185.7681,185.2948,185.7681,26705.0
2022-08-04 14:50:00,196.29,196.55,196.25,196.39,33051.0,185.8059,186.052,185.7681,185.9006,33051.0
2022-08-04 15:00:00,196.36,196.86,196.29,196.82,43148.0,185.8722,186.3455,185.8059,186.3076,43148.0
2022-08-04 15:10:00,196.83,197.87,196.73,197.48,131727.0,186.3171,187.3015,186.2224,186.9324,131727.0
2022-08-04 15:20:00,197.48,197.49,196.94,196.97,37687.0,186.9324,186.9418,186.4212,186.4496,37687.0
2022-08-04 15:30:00,196.97,197.22,196.88,196.89,47076.0,186.4496,186.6862,186.3644,186.3739,47076.0
2022-08-04 15:40:00,196.9,197.43,196.9,197.32,66884.0,186.3833,186.885,186.3833,186.7809,66884.0
2022-08-04 15:50:00,197.36,197.55,197.07,197.15,197537.0,186.8188,186.9986,186.5443,186.62,197537.0
2022-08-05 09:30:00,195.89,197.04,195.33,196.49,57208.0,185.4273,186.5159,184.8972,185.9952,57208.0
2022-08-05 09:40:00,196.55,197.1,196.17,196.75,55538.0,186.052,186.5727,185.6923,186.2413,55538.0
2022-08-05 09:50:00,196.87,197.09,196.22,196.5,21967.0,186.3549,186.5632,185.7397,186.0047,21967.0
2022-08-05 10:00:00,196.5,197.88,196.42,197.87,39881.0,186.0047,187.311,185.929,187.3015,39881.0
2022-08-05 10:10:00,197.9,198.47,197.41,198.47,43245.0,187.3299,187.8695,186.8661,187.8695,43245.0
2022-08-05 10:20:00,198.48,199.04,198.41,198.67,78457.0,187.8789,188.409,187.8127,188.0588,78457.0
2022-08-05 10:30:00,198.7,198.73,197.45,197.7,33572.0,188.0872,188.1156,186.904,187.1406,33572.0
2022-08-05 10:40:00,197.7,197.7,197.14,197.51,20780.0,187.1406,187.1406,186.6105,186.9608,20780.0
2022-08-05 10:50:00,197.46,197.52,197.08,197.28,23538.0,186.9134,186.9702,186.5537,186.743,23538.0
2022-08-05 11:00:00,197.29,197.35,196.27,196.85,46760.0,186.7525,186.8093,185.787,186.336,46760.0
2022-08-05 11:10:00,196.86,197.05,196.53,196.78,28804.0,186.3455,186.5253,186.0331,186.2697,28804.0
2022-08-05 11:20:00,196.77,196.83,196.42,196.54,32975.0,186.2603,186.3171,185.929,186.0426,32975.0
2022-08-05 11:30:00,196.49,196.96,196.34,196.5,19359.0,185.9952,186.4401,185.8532,186.0047,19359.0
2022-08-05 11:40:00,196.39,196.53,196.1,196.23,25838.0,185.9006,186.0331,185.6261,185.7491,25838.0
2022-08-05 11:50:00,196.26,196.5,196.13,196.23,18889.0,185.7775,186.0047,185.6545,185.7491,18889.0
2022-08-05 12:00:00,196.23,197.03,196.2,196.66,33181.0,185.7491,186.5064,185.7207,186.1562,33181.0
2022-08-05 12:10:00,196.63,197.12,196.63,197.0,23614.0,186.1278,186.5916,186.1278,186.478,23614.0
2022-08-05 12:20:00,197.0,197.28,196.8,197.22,23914.0,186.478,186.743,186.2887,186.6862,23914.0
2022-08-05 12:30:00,197.22,197.44,196.96,197.34,19665.0,186.6862,186.8945,186.4401,186.7998,19665.0
2022-08-05 12:40:00,197.33,197.81,197.33,197.67,24700.0,186.7904,187.2447,186.7904,187.1122,24700.0
2022-08-05 12:50:00,197.66,198.08,197.47,198.02,34003.0,187.1027,187.5003,186.9229,187.4435,34003.0
2022-08-05 13:00:00,198.02,198.3,197.97,198.2,44588.0,187.4435,187.7086,187.3962,187.6139,44588.0
2022-08-05 13:10:00,198.17,198.44,198.1,198.17,14285.0,187.5855,187.8411,187.5192,187.5855,14285.0
2022-08-05 13:20:00,198.15,198.27,197.98,198.02,15191.0,187.5666,187.6802,187.4057,187.4435,15191.0
2022-08-05 13:30:00,198.03,198.45,197.96,198.32,14446.0,187.453,187.8505,187.3867,187.7275,14446.0
2022-08-05 13:40:00,198.34,198.39,198.11,198.13,15209.0,187.7464,187.7938,187.5287,187.5476,15209.0
2022-08-05 13:50:00,198.2,198.2,197.88,198.09,11774.0,187.6139,187.6139,187.311,187.5098,11774.0
2022-08-05 14:00:00,198.07,198.23,197.96,198.01,18437.0,187.4908,187.6423,187.3867,187.434,18437.0
2022-08-05 14:10:00,198.0,198.36,197.95,198.35,16482.0,187.4246,187.7654,187.3773,187.7559,16482.0
2022-08-05 14:20:00,198.34,198.45,198.07,198.09,22575.0,187.7464,187.8505,187.4908,187.5098,22575.0
2022-08-05 14:30:00,198.09,198.69,198.01,198.61,19429.0,187.5098,188.0777,187.434,188.002,19429.0
2022-08-05 14:40:00,198.59,198.69,198.4,198.47,14840.0,187.9831,188.0777,187.8032,187.8695,14840.0
2022-08-05 14:50:00,198.48,198.67,198.22,198.42,20691.0,187.8789,188.0588,187.6328,187.8221,20691.0
2022-08-05 15:00:00,198.46,198.65,198.35,198.43,18023.0,187.86,188.0399,187.7559,187.8316,18023.0
2022-08-05 15:10:00,198.47,198.57,198.3,198.37,24625.0,187.8695,187.9641,187.7086,187.7748,24625.0
2022-08-05 15:20:00,198.4,198.49,198.24,198.49,21903.0,187.8032,187.8884,187.6518,187.8884,21903.0
2022-08-05 15:30:00,198.49,198.66,198.39,198.39,32630.0,187.8884,188.0493,187.7938,187.7938,32630.0
2022-08-05 15:40:00,198.39,199.03,198.39,199.03,53061.0,187.7938,188.3996,187.7938,188.3996,53061.0
2022-08-05 15:50:00,199.05,199.23,198.85,199.06,201576.0,188.4185,188.5889,188.2292,188.428,201576.0
2022-08-08 09:30:00,200.0,204.31,199.78,203.66,176051.0,189.3178,193.3976,189.1095,192.7823,176051.0
2022-08-08 09:40:00,203.59,203.76,202.73,203.12,79287.0,192.716,192.8769,191.9019,192.2711,79287.0
2022-08-08 09:50:00,203.14,203.92,202.86,203.54,49028.0,192.29,193.0284,192.025,192.6687,49028.0
2022-08-08 10:00:00,203.47,203.94,203.25,203.74,52869.0,192.6024,193.0473,192.3942,192.858,52869.0
2022-08-08 10:10:00,203.81,203.81,202.83,203.03,47104.0,192.9243,192.9243,191.9966,192.1859,47104.0
2022-08-08 10:20:00,203.1,203.32,202.6,203.01,42382.0,192.2522,192.4604,191.7789,192.167,42382.0
2022-08-08 10:30:00,203.0,203.86,202.99,203.82,34608.0,192.1575,192.9716,192.1481,192.9337,34608.0
2022-08-08 10:40:00,203.84,204.25,203.63,203.92,37134.0,192.9527,193.3408,192.7539,193.0284,37134.0
2022-08-08 10:50:00,203.93,204.14,203.6,203.83,31335.0,193.0379,193.2366,192.7255,192.9432,31335.0
2022-08-08 11:00:00,203.84,204.04,203.74,203.95,50554.0,192.9527,193.142,192.858,193.0568,50554.0
2022-08-08 11:10:00,203.93,204.0,203.4,203.76,32329.0,193.0379,193.1041,192.5362,192.8769,32329.0
2022-08-08 11:20:00,203.79,204.08,203.62,203.7,28242.0,192.9053,193.1798,192.7444,192.8201,28242.0
2022-08-08 11:30:00,203.68,203.98,202.85,202.94,32617.0,192.8012,193.0852,192.0155,192.1007,32617.0
2022-08-08 11:40:00,202.94,203.03,202.13,202.55,36623.0,192.1007,192.1859,191.334,191.7316,36623.0
2022-08-08 11:50:00,202.6,202.9,202.52,202.79,36425.0,191.7789,192.0629,191.7032,191.9587,36425.0
2022-08-08 12:00:00,202.71,202.82,202.23,202.3,42591.0,191.883,191.9871,191.4287,191.4949,42591.0
2022-08-08 12:10:00,202.37,202.41,201.65,201.85,31825.0,191.5612,191.599,190.8796,191.0689,31825.0
2022-08-08 12:20:00,201.81,202.28,201.77,202.18,52538.0,191.0311,191.476,190.9932,191.3813,52538.0
2022-08-08 12:30:00,202.15,202.83,202.15,202.65,50209.0,191.3529,191.9966,191.3529,191.8262,50209.0
2022-08-08 12:40:00,202.7,202.88,202.63,202.65,38897.0,191.8735,192.0439,191.8073,191.8262,38897.0
2022-08-08 12:50:00,202.71,203.04,202.62,202.89,30640.0,191.883,192.1954,191.7978,192.0534,30640.0
2022-08-08 13:00:00,202.82,202.84,202.29,202.34,31411.0,191.9871,192.0061,191.4854,191.5328,31411.0
2022-08-08 13:10:00,202.32,202.8,202.02,202.8,27700.0,191.5138,191.9682,191.2299,191.9682,27700.0
2022-08-08 13:20:00,202.83,202.88,201.95,201.96,25245.0,191.9966,192.0439,191.1636,191.1731,25245.0
2022-08-08 13:30:00,201.99,202.33,201.94,202.03,28511.0,191.2015,191.5233,191.1541,191.2393,28511.0
2022-08-08 13:40:00,202.04,202.49,202.04,202.21,28493.0,191.2488,191.6748,191.2488,191.4097,28493.0
2022-08-08 13:50:00,202.23,202.67,202.13,202.47,37000.0,191.4287,191.8452,191.334,191.6558,37000.0
2022-08-08 14:00:00,202.49,202.5,201.79,202.32,41670.0,191.6748,191.6842,191.0122,191.5138,41670.0
2022-08-08 14:10:00,202.26,202.49,201.99,202.22,21647.0,191.4571,191.6748,191.2015,191.4192,21647.0
2022-08-08 14:20:00,202.22,202.36,202.09,202.26,22230.0,191.4192,191.5517,191.2961,191.4571,22230.0
2022-08-08 14:30:00,202.23,202.36,201.89,201.98,27432.0,191.4287,191.5517,191.1068,191.192,27432.0
2022-08-08 14:40:00,202.06,202.18,201.59,201.71,35377.0,191.2677,191.3813,190.8228,190.9364,35377.0
2022-08-08 14:50:00,201.69,201.7,201.32,201.63,31067.0,190.9175,190.927,190.5673,190.8607,31067.0
2022-08-08 15:00:00,201.63,201.68,201.4,201.55,31751.0,190.8607,190.908,190.643,190.785,31751.0
2022-08-08 15:10:00,201.52,201.52,200.98,201.18,45931.0,190.7566,190.7566,190.2454,190.4347,45931.0
2022-08-08 15:20:00,201.22,201.53,201.12,201.43,35946.0,190.4726,190.766,190.3779,190.6714,35946.0
2022-08-08 15:30:00,201.41,201.73,201.3,201.69,54099.0,190.6524,190.9554,190.5483,190.9175,54099.0
2022-08-08 15:40:00,201.73,202.06,201.69,201.95,59896.0,190.9554,191.2677,190.9175,191.1636,59896.0
2022-08-08 15:50:00,201.95,202.23,201.84,201.86,261513.0,191.1636,191.4287,191.0595,191.0784,261513.0
2022-08-09 09:30:00,200.75,200.75,198.28,198.4,107172.0,190.0277,190.0277,187.6896,187.8032,107172.0
2022-08-09 09:40:00,198.27,198.72,196.6,196.61,79285.0,187.6802,188.1061,186.0994,186.1088,79285.0
2022-08-09 09:50:00,196.63,196.89,194.96,195.75,88785.0,186.1278,186.3739,184.547,185.2948,88785.0
2022-08-09 10:00:00,195.67,196.29,195.1,195.1,52419.0,185.219,185.8059,184.6795,184.6795,52419.0
2022-08-09 10:10:00,195.04,195.85,194.85,195.7,54989.0,184.6227,185.3894,184.4428,185.2474,54989.0
2022-08-09 10:20:00,195.67,196.63,195.66,196.21,41218.0,185.219,186.1278,185.2096,185.7302,41218.0
2022-08-09 10:30:00,196.18,196.99,196.04,196.52,30521.0,185.7018,186.4685,185.5693,186.0236,30521.0
2022-08-09 10:40:00,196.49,196.52,195.96,196.09,27893.0,185.9952,186.0236,185.4935,185.6166,27893.0
2022-08-09 10:50:00,196.12,196.45,195.97,196.06,32609.0,185.645,185.9574,185.503,185.5882,32609.0
2022-08-09 11:00:00,196.06,196.07,194.6,194.98,49530.0,185.5882,185.5977,184.2062,184.5659,49530.0
2022-08-09 11:10:00,195.0,196.2,194.99,196.18,34034.0,184.5848,185.7207,184.5753,185.7018,34034.0
2022-08-09 11:20:00,196.18,196.26,195.83,195.83,33977.0,185.7018,185.7775,185.3705,185.3705,33977.0
2022-08-09 11:30:00,195.85,195.85,195.23,195.41,29716.0,185.3894,185.3894,184.8025,184.9729,29716.0
2022-08-09 11:40:00,195.43,195.71,195.37,195.4,24743.0,184.9918,185.2569,184.9351,184.9635,24743.0
2022-08-09 11:50:00,195.36,195.57,194.97,195.07,34756.0,184.9256,185.1244,184.5564,184.6511,34756.0
2022-08-09 12:00:00,195.06,195.07,194.4,194.43,57530.0,184.6416,184.6511,184.0169,184.0453,57530.0
2022-08-09 12:10:00,194.43,194.72,194.18,194.45,39330.0,184.0453,184.3198,183.8086,184.0642,39330.0
2022-08-09 12:20:00,194.4,194.6,194.19,194.4,34803.0,184.0169,184.2062,183.8181,184.0169,34803.0
2022-08-09 12:30:00,194.37,194.76,194.26,194.65,18280.0,183.9885,184.3576,183.8843,184.2535,18280.0
2022-08-09 12:40:00,194.64,194.64,194.36,194.56,21371.0,184.244,184.244,183.979,184.1683,21371.0
2022-08-09 12:50:00,194.59,194.64,194.14,194.45,23291.0,184.1967,184.244,183.7707,184.0642,23291.0
2022-08-09 13:00:00,194.47,194.61,194.24,194.4,20876.0,184.0831,184.2156,183.8654,184.0169,20876.0
2022-08-09 13:10:00,194.41,194.7,194.29,194.39,29194.0,184.0263,184.3008,183.9127,184.0074,29194.0
2022-08-09 13:20:00,194.39,194.59,194.16,194.24,27505.0,184.0074,184.1967,183.7897,183.8654,27505.0
2022-08-09 13:30:00,194.2,194.21,193.78,193.89,32545.0,183.8275,183.837,183.43,183.5341,32545.0
2022-08-09 13:40:00,193.85,194.2,193.72,194.2,22968.0,183.4962,183.8275,183.3732,183.8275,22968.0
2022-08-09 13:50:00,194.19,195.04,194.18,194.95,26834.0,183.8181,184.6227,183.8086,184.5375,26834.0
2022-08-09 14:00:00,194.94,195.32,194.93,195.19,32317.0,184.528,184.8877,184.5186,184.7647,32317.0
2022-08-09 14:10:00,195.2,195.3,194.74,194.83,27524.0,184.7741,184.8688,184.3387,184.4239,27524.0
2022-08-09 14:20:00,194.81,195.05,194.64,194.98,20807.0,184.405,184.6321,184.244,184.5659,20807.0
2022-08-09 14:30:00,194.94,195.0,194.66,194.79,28766.0,184.528,184.5848,184.263,184.386,28766.0
2022-08-09 14:40:00,194.79,195.01,194.69,194.96,33886.0,184.386,184.5943,184.2914,184.547,33886.0
2022-08-09 14:50:00,194.99,195.36,194.93,195.15,55268.0,184.5753,184.9256,184.5186,184.7268,55268.0
2022-08-09 15:00:00,195.12,195.27,194.92,195.03,38234.0,184.6984,184.8404,184.5091,184.6132,38234.0
2022-08-09 15:10:00,195.0,195.12,194.79,194.8,49199.0,184.5848,184.6984,184.386,184.3955,49199.0
2022-08-09 15:20:00,194.79,195.02,194.65,194.9,47590.0,184.386,184.6037,184.2535,184.4902,47590.0
2022-08-09 15:30:00,194.9,194.9,194.29,194.38,63656.0,184.4902,184.4902,183.9127,183.9979,63656.0
2022-08-09 15:40:00,194.38,194.55,194.18,194.46,64550.0,183.9979,184.1589,183.8086,184.0737,64550.0
2022-08-09 15:50:00,194.42,195.36,194.4,195.19,331393.0,184.0358,184.9256,184.0169,184.7647,331393.0
2022-08-10 09:30:00,199.27,201.3,198.6,200.18,165537.0,188.6267,190.5483,187.9925,189.4881,165537.0
2022-08-10 09:40:00,200.07,200.96,199.71,200.66,120297.0,189.384,190.2265,189.0432,189.9425,120297.0
2022-08-10 09:50:00,200.69,201.49,200.49,200.54,118209.0,189.9709,190.7282,189.7816,189.8289,118209.0
2022-08-10 10:00:00,200.49,201.33,199.83,201.33,148463.0,189.7816,190.5767,189.1568,190.5767,148463.0
2022-08-10 10:10:00,201.34,201.5,200.94,200.96,95482.0,190.5862,190.7376,190.2076,190.2265,95482.0
2022-08-10 10:20:00,200.91,200.94,200.09,200.09,91345.0,190.1792,190.2076,189.403,189.403,91345.0
2022-08-10 10:30:00,200.16,201.62,200.16,201.31,90830.0,189.4692,190.8512,189.4692,190.5578,90830.0
2022-08-10 10:40:00,201.29,201.58,200.55,200.95,290051.0,190.5389,190.8134,189.8384,190.217,290051.0
2022-08-10 10:50:00,201.06,201.28,200.9,200.94,63270.0,190.3211,190.5294,190.1697,190.2076,63270.0
2022-08-10 11:00:00,200.93,201.38,200.93,201.3,107014.0,190.1981,190.6241,190.1981,190.5483,107014.0
2022-08-10 11:10:00,201.3,201.34,200.64,201.27,82806.0,190.5483,190.5862,189.9236,190.5199,82806.0
2022-08-10 11:20:00,201.29,201.45,201.02,201.45,66971.0,190.5389,190.6903,190.2833,190.6903,66971.0
2022-08-10 11:30:00,201.5,201.53,201.07,201.09,41315.0,190.7376,190.766,190.3306,190.3495,41315.0
2022-08-10 11:40:00,201.06,201.34,200.76,201.31,19345.0,190.3211,190.5862,190.0372,190.5578,19345.0
2022-08-10 11:50:00,201.33,201.34,201.17,201.32,23692.0,190.5767,190.5862,190.4253,190.5673,23692.0
2022-08-10 12:00:00,201.33,201.47,201.25,201.4,36267.0,190.5767,190.7092,190.501,190.643,36267.0
2022-08-10 12:10:00,201.38,201.38,200.77,200.77,37036.0,190.6241,190.6241,190.0466,190.0466,37036.0
2022-08-10 12:20:00,200.79,200.9,200.29,200.88,89031.0,190.0656,190.1697,189.5923,190.1508,89031.0
2022-08-10 12:30:00,200.88,201.02,200.65,200.87,34256.0,190.1508,190.2833,189.933,190.1413,34256.0
2022-08-10 12:40:00,200.85,201.01,200.53,200.57,18211.0,190.1224,190.2738,189.8195,189.8573,18211.0
2022-08-10 12:50:00,200.53,200.93,200.25,200.93,26727.0,189.8195,190.1981,189.5544,190.1981,26727.0
2022-08-10 13:00:00,200.95,201.02,200.77,201.0,16483.0,190.217,190.2833,190.0466,190.2643,16483.0
2022-08-10 13:10:00,201.02,201.02,200.82,200.91,19748.0,190.2833,190.2833,190.094,190.1792,19748.0
2022-08-10 13:20:00,200.89,200.97,200.7,200.7,16936.0,190.1602,190.236,189.9804,189.9804,16936.0
2022-08-10 13:30:00,200.74,200.95,200.43,200.95,11816.0,190.0182,190.217,189.7248,190.217,11816.0
2022-08-10 13:40:00,200.93,200.96,200.72,200.94,16329.0,190.1981,190.2265,189.9993,190.2076,16329.0
2022-08-10 13:50:00,200.99,200.99,200.74,200.93,18422.0,190.2549,190.2549,190.0182,190.1981,18422.0
2022-08-10 14:00:00,200.95,200.96,200.51,200.53,23257.0,190.217,190.2265,189.8005,189.8195,23257.0
2022-08-10 14:10:00,200.55,201.06,200.43,201.04,42486.0,189.8384,190.3211,189.7248,190.3022,42486.0
2022-08-10 14:20:00,201.05,201.29,200.97,201.22,25836.0,190.3117,190.5389,190.236,190.4726,25836.0
2022-08-10 14:30:00,201.21,201.44,200.96,201.44,35162.0,190.4631,190.6808,190.2265,190.6808,35162.0
2022-08-10 14:40:00,201.45,201.5,200.93,200.93,72059.0,190.6903,190.7376,190.1981,190.1981,72059.0
2022-08-10 14:50:00,200.97,200.99,200.64,200.73,30498.0,190.236,190.2549,189.9236,190.0088,30498.0
2022-08-10 15:00:00,200.71,200.93,200.54,200.58,22956.0,189.9898,190.1981,189.8289,189.8668,22956.0
2022-08-10 15:10:00,200.57,200.83,200.57,200.71,26507.0,189.8573,190.1034,189.8573,189.9898,26507.0
2022-08-10 15:20:00,200.75,201.1,200.69,201.09,31189.0,190.0277,190.359,189.9709,190.3495,31189.0
2022-08-10 15:30:00,201.05,201.46,200.98,201.46,40034.0,190.3117,190.6998,190.2454,190.6998,40034.0
2022-08-10 15:40:00,201.49,201.66,201.37,201.49,45507.0,190.7282,190.8891,190.6146,190.7282,45507.0
2022-08-10 15:50:00,201.53,201.55,201.22,201.44,194947.0,190.766,190.785,190.4726,190.6808,194947.0
2022-08-11 09:30:00,200.1,202.15,200.07,201.59,160537.0,189.4124,191.3529,189.384,190.8228,160537.0
2022-08-11 09:40:00,201.65,202.97,201.01,202.68,54240.0,190.8796,192.1291,190.2738,191.8546,54240.0
2022-08-11 09:50:00,202.75,203.72,202.49,203.52,45883.0,191.9209,192.8391,191.6748,192.6498,45883.0
2022-08-11 10:00:00,203.55,204.29,203.34,203.34,172442.0,192.6781,193.3786,192.4794,192.4794,172442.0
2022-08-11 10:10:00,203.26,203.37,203.0,203.33,60262.0,192.4036,192.5078,192.1575,192.4699,60262.0
2022-08-11 10:20:00,203.29,203.39,202.47,203.16,35474.0,192.432,192.5267,191.6558,192.309,35474.0
2022-08-11 10:30:00,203.25,203.68,202.6,202.64,31899.0,192.3942,192.8012,191.7789,191.8168,31899.0
2022-08-11 10:40:00,202.64,203.11,202.52,202.91,32337.0,191.8168,192.2617,191.7032,192.0723,32337.0
2022-08-11 10:50:00,202.99,203.66,202.84,202.95,44507.0,192.1481,192.7823,192.0061,192.1102,44507.0
2022-08-11 11:00:00,202.88,203.0,201.81,202.03,21566.0,192.0439,192.1575,191.0311,191.2393,21566.0
2022-08-11 11:10:00,202.09,202.48,201.68,202.0,23637.0,191.2961,191.6653,190.908,191.2109,23637.0
2022-08-11 11:20:00,202.02,202.66,201.99,202.56,24708.0,191.2299,191.8357,191.2015,191.741,24708.0
2022-08-11 11:30:00,202.52,202.6,202.03,202.1,19613.0,191.7032,191.7789,191.2393,191.3056,19613.0
2022-08-11 11:40:00,202.12,202.22,201.3,201.39,24184.0,191.3245,191.4192,190.5483,190.6335,24184.0
2022-08-11 11:50:00,201.44,201.71,201.08,201.53,19611.0,190.6808,190.9364,190.3401,190.766,19611.0
2022-08-11 12:00:00,201.45,201.68,201.16,201.19,25825.0,190.6903,190.908,190.4158,190.4442,25825.0
2022-08-11 12:10:00,201.2,201.41,200.9,201.31,20514.0,190.4537,190.6524,190.1697,190.5578,20514.0
2022-08-11 12:20:00,201.37,202.0,201.21,201.99,25986.0,190.6146,191.2109,190.4631,191.2015,25986.0
2022-08-11 12:30:00,201.97,202.15,201.77,201.9,45568.0,191.1825,191.3529,190.9932,191.1163,45568.0
2022-08-11 12:40:00,201.9,201.93,201.45,201.63,21583.0,191.1163,191.1447,190.6903,190.8607,21583.0
2022-08-11 12:50:00,201.63,201.92,201.62,201.77,34505.0,190.8607,191.1352,190.8512,190.9932,34505.0
2022-08-11 13:00:00,201.78,201.81,201.5,201.67,28051.0,191.0027,191.0311,190.7376,190.8986,28051.0
2022-08-11 13:10:00,201.69,202.1,201.63,202.02,31340.0,190.9175,191.3056,190.8607,191.2299,31340.0
2022-08-11 13:20:00,202.01,202.01,201.64,201.64,23085.0,191.2204,191.2204,190.8702,190.8702,23085.0
2022-08-11 13:30:00,201.62,201.88,201.56,201.88,31230.0,190.8512,191.0973,190.7944,191.0973,31230.0
2022-08-11 13:40:00,201.83,202.18,201.83,201.97,22362.0,191.05,191.3813,191.05,191.1825,22362.0
2022-08-11 13:50:00,201.95,202.23,201.86,202.1,22685.0,191.1636,191.4287,191.0784,191.3056,22685.0
2022-08-11 14:00:00,202.08,202.25,201.77,201.81,23373.0,191.2867,191.4476,190.9932,191.0311,23373.0
2022-08-11 14:10:00,201.88,202.61,201.68,202.57,64364.0,191.0973,191.7884,190.908,191.7505,64364.0
2022-08-11 14:20:00,202.54,202.81,202.4,202.61,25993.0,191.7221,191.9777,191.5896,191.7884,25993.0
2022-08-11 14:30:00,202.58,202.62,202.27,202.46,37934.0,191.76,191.7978,191.4665,191.6464,37934.0
2022-08-11 14:40:00,202.47,202.49,201.85,202.06,150207.0,191.6558,191.6748,191.0689,191.2677,150207.0
2022-08-11 14:50:00,202.13,202.13,201.53,201.83,25337.0,191.334,191.334,190.766,191.05,25337.0
2022-08-11 15:00:00,201.83,201.9,201.47,201.74,17059.0,191.05,191.1163,190.7092,190.9648,17059.0
2022-08-11 15:10:00,201.77,201.87,201.32,201.78,19405.0,190.9932,191.0879,190.5673,191.0027,19405.0
2022-08-11 15:20:00,201.78,202.05,201.76,201.93,19793.0,191.0027,191.2583,190.9838,191.1447,19793.0
2022-08-11 15:30:00,201.94,202.13,201.79,201.9,43465.0,191.1541,191.334,191.0122,191.1163,43465.0
2022-08-11 15:40:00,201.93,201.96,201.35,201.69,136721.0,191.1447,191.1731,190.5957,190.9175,136721.0
2022-08-11 15:50:00,201.7,202.31,201.54,202.19,228684.0,190.927,191.5044,190.7755,191.3908,228684.0
2022-08-12 09:30:00,203.35,203.48,202.03,203.19,99526.0,192.4888,192.6119,191.2393,192.3374,99526.0
2022-08-12 09:40:00,203.19,203.61,202.91,203.3,58170.0,192.3374,192.7349,192.0723,192.4415,58170.0
2022-08-12 09:50:00,203.31,203.86,202.53,202.65,49968.0,192.451,192.9716,191.7126,191.8262,49968.0
2022-08-12 10:00:00,202.7,202.97,201.73,202.37,32629.0,191.8735,192.1291,190.9554,191.5612,32629.0
2022-08-12 10:10:00,202.44,203.35,202.44,203.35,33839.0,191.6274,192.4888,191.6274,192.4888,33839.0
2022-08-12 10:20:00,203.35,203.5,202.88,203.11,28148.0,192.4888,192.6308,192.0439,192.2617,28148.0
2022-08-12 10:30:00,203.06,203.34,202.71,202.86,28216.0,192.2143,192.4794,191.883,192.025,28216.0
2022-08-12 10:40:00,202.92,203.0,202.53,202.8,40675.0,192.0818,192.1575,191.7126,191.9682,40675.0
2022-08-12 10:50:00,202.83,203.21,202.83,203.17,20780.0,191.9966,192.3563,191.9966,192.3184,20780.0
2022-08-12 11:00:00,203.12,203.45,203.05,203.22,17047.0,192.2711,192.5835,192.2049,192.3658,17047.0
2022-08-12 11:10:00,203.28,203.76,203.19,203.48,24898.0,192.4226,192.8769,192.3374,192.6119,24898.0
2022-08-12 11:20:00,203.52,204.26,203.46,204.1,41668.0,192.6498,193.3502,192.593,193.1988,41668.0
2022-08-12 11:30:00,204.03,204.05,203.67,203.75,20055.0,193.1325,193.1514,192.7917,192.8675,20055.0
2022-08-12 11:40:00,203.71,203.83,203.38,203.66,18137.0,192.8296,192.9432,192.5172,192.7823,18137.0
2022-08-12 11:50:00,203.64,204.0,203.59,203.87,32224.0,192.7633,193.1041,192.716,192.9811,32224.0
2022-08-12 12:00:00,203.86,204.31,203.86,204.23,23929.0,192.9716,193.3976,192.9716,193.3218,23929.0
2022-08-12 12:10:00,204.22,204.34,204.02,204.31,17084.0,193.3124,193.426,193.123,193.3976,17084.0
2022-08-12 12:20:00,204.29,204.44,204.27,204.38,12174.0,193.3786,193.5206,193.3597,193.4638,12174.0
2022-08-12 12:30:00,204.36,204.52,204.22,204.37,17231.0,193.4449,193.5963,193.3124,193.4544,17231.0
2022-08-12 12:40:00,204.38,204.53,204.1,204.43,40812.0,193.4638,193.6058,193.1988,193.5111,40812.0
2022-08-12 12:50:00,204.42,204.51,204.23,204.37,13744.0,193.5017,193.5869,193.3218,193.4544,13744.0
2022-08-12 13:00:00,204.34,204.5,204.26,204.42,21633.0,193.426,193.5774,193.3502,193.5017,21633.0
2022-08-12 13:10:00,204.43,204.61,204.37,204.54,25699.0,193.5111,193.6815,193.4544,193.6153,25699.0
2022-08-12 13:20:00,204.5,204.55,204.22,204.24,25258.0,193.5774,193.6247,193.3124,193.3313,25258.0
2022-08-12 13:30:00,204.21,204.25,203.97,204.11,25902.0,193.3029,193.3408,193.0757,193.2082,25902.0
2022-08-12 13:40:00,204.11,204.47,204.06,204.47,41090.0,193.2082,193.549,193.1609,193.549,41090.0
2022-08-12 13:50:00,204.48,204.7,204.34,204.4,35424.0,193.5585,193.7667,193.426,193.4828,35424.0
2022-08-12 14:00:00,204.41,204.52,204.22,204.23,24233.0,193.4922,193.5963,193.3124,193.3218,24233.0
2022-08-12 14:10:00,204.19,204.49,204.14,204.47,20511.0,193.284,193.5679,193.2366,193.549,20511.0
2022-08-12 14:20:00,204.46,204.6,204.23,204.57,20827.0,193.5395,193.6721,193.3218,193.6437,20827.0
2022-08-12 14:30:00,204.56,204.92,204.55,204.77,24958.0,193.6342,193.975,193.6247,193.833,24958.0
2022-08-12 14:40:00,204.78,204.99,204.74,204.97,21020.0,193.8425,194.0412,193.8046,194.0223,21020.0
2022-08-12 14:50:00,204.97,205.03,204.81,205.0,38475.0,194.0223,194.0791,193.8709,194.0507,38475.0
2022-08-12 15:00:00,204.99,205.4,204.88,205.3,30298.0,194.0412,194.4293,193.9371,194.3347,30298.0
2022-08-12 15:10:00,205.31,205.58,205.27,205.57,43377.0,194.3441,194.5997,194.3063,194.5903,43377.0
2022-08-12 15:20:00,205.58,205.64,205.28,205.46,51240.0,194.5997,194.6565,194.3157,194.4861,51240.0
2022-08-12 15:30:00,205.46,205.56,205.21,205.39,54265.0,194.4861,194.5808,194.2495,194.4199,54265.0
2022-08-12 15:40:00,205.42,205.71,205.4,205.71,55773.0,194.4483,194.7228,194.4293,194.7228,55773.0
2022-08-12 15:50:00,205.71,206.6,205.67,206.44,262445.0,194.7228,195.5652,194.6849,195.4138,262445.0
2022-08-15 09:30:00,206.0,207.2,205.29,206.18,105614.0,194.9973,196.1332,194.3252,195.1677,105614.0
2022-08-15 09:40:00,206.23,206.31,204.9,205.79,55881.0,195.215,195.2907,193.956,194.7985,55881.0
2022-08-15 09:50:00,205.75,207.35,205.75,207.3,59314.0,194.7606,196.2752,194.7606,196.2279,59314.0
2022-08-15 10:00:00,207.24,207.35,206.5,206.63,51957.0,196.1711,196.2752,195.4706,195.5936,51957.0
2022-08-15 10:10:00,206.79,206.99,206.1,206.28,33307.0,195.7451,195.9344,195.092,195.2623,33307.0
2022-08-15 10:20:00,206.25,206.53,206.07,206.49,27219.0,195.2339,195.499,195.0636,195.4611,27219.0
2022-08-15 10:30:00,206.54,207.28,206.52,206.53,31308.0,195.5085,196.2089,195.4895,195.499,31308.0
2022-08-15 10:40:00,206.6,207.13,206.49,206.73,26101.0,195.5652,196.0669,195.4611,195.6883,26101.0
2022-08-15 10:50:00,206.69,206.75,206.01,206.29,20450.0,195.6504,195.7072,195.0068,195.2718,20450.0
2022-08-15 11:00:00,206.35,206.88,206.26,206.26,21990.0,195.3286,195.8303,195.2434,195.2434,21990.0
2022-08-15 11:10:00,206.32,206.57,206.02,206.24,33570.0,195.3002,195.5368,195.0162,195.2245,33570.0
2022-08-15 11:20:00,206.3,206.56,205.88,206.5,30225.0,195.2813,195.5274,194.8837,195.4706,30225.0
2022-08-15 11:30:00,206.55,207.22,206.36,207.15,46507.0,195.5179,196.1521,195.3381,196.0859,46507.0
2022-08-15 11:40:00,207.15,207.25,206.79,207.03,30365.0,196.0859,196.1805,195.7451,195.9723,30365.0
2022-08-15 11:50:00,207.0,207.35,206.91,207.18,24512.0,195.9439,196.2752,195.8587,196.1143,24512.0
2022-08-15 12:00:00,207.18,207.48,207.04,207.23,31688.0,196.1143,196.3982,195.9817,196.1616,31688.0
2022-08-15 12:10:00,207.23,207.47,207.14,207.24,24860.0,196.1616,196.3888,196.0764,196.1711,24860.0
2022-08-15 12:20:00,207.27,207.72,207.27,207.59,25588.0,196.1995,196.6254,196.1995,196.5024,25588.0
2022-08-15 12:30:00,207.61,207.83,207.53,207.57,16592.0,196.5213,196.7295,196.4456,196.4834,16592.0
2022-08-15 12:40:00,207.57,207.64,207.31,207.43,22450.0,196.4834,196.5497,196.2373,196.3509,22450.0
2022-08-15 12:50:00,207.51,208.1,207.46,208.03,29948.0,196.4266,196.9851,196.3793,196.9189,29948.0
2022-08-15 13:00:00,208.05,208.05,207.73,207.92,26895.0,196.9378,196.9378,196.6349,196.8147,26895.0
2022-08-15 13:10:00,207.89,207.89,207.44,207.46,28938.0,196.7863,196.7863,196.3604,196.3793,28938.0
2022-08-15 13:20:00,207.49,207.52,207.3,207.42,47385.0,196.4077,196.4361,196.2279,196.3414,47385.0
2022-08-15 13:30:00,207.43,207.74,207.43,207.67,25065.0,196.3509,196.6444,196.3509,196.5781,25065.0
2022-08-15 13:40:00,207.7,207.7,207.4,207.6,45765.0,196.6065,196.6065,196.3225,196.5118,45765.0
2022-08-15 13:50:00,207.59,207.89,207.55,207.87,39520.0,196.5024,196.7863,196.4645,196.7674,39520.0
2022-08-15 14:00:00,207.87,207.99,207.75,207.77,26512.0,196.7674,196.881,196.6538,196.6728,26512.0
2022-08-15 14:10:00,207.78,208.2,207.72,208.09,37696.0,196.6822,197.0798,196.6254,196.9757,37696.0
2022-08-15 14:20:00,208.07,208.33,207.98,208.33,21491.0,196.9567,197.2028,196.8715,197.2028,21491.0
2022-08-15 14:30:00,208.3,208.49,208.21,208.45,30023.0,197.1744,197.3543,197.0893,197.3164,30023.0
2022-08-15 14:40:00,208.45,208.68,208.44,208.59,29555.0,197.3164,197.5342,197.307,197.449,29555.0
2022-08-15 14:50:00,208.56,208.79,208.55,208.63,47740.0,197.4206,197.6383,197.4111,197.4868,47740.0
2022-08-15 15:00:00,208.61,208.68,208.42,208.42,38921.0,197.4679,197.5342,197.288,197.288,38921.0
2022-08-15 15:10:00,208.46,208.89,208.42,208.84,42598.0,197.3259,197.7329,197.288,197.6856,42598.0
2022-08-15 15:20:00,208.84,209.02,208.24,208.48,78658.0,197.6856,197.856,197.1177,197.3448,78658.0
2022-08-15 15:30:00,208.47,208.97,208.31,208.77,86558.0,197.3354,197.8087,197.1839,197.6193,86558.0
2022-08-15 15:40:00,208.79,208.87,208.3,208.46,63019.0,197.6383,197.714,197.1744,197.3259,63019.0
2022-08-15 15:50:00,208.49,208.58,207.85,208.08,226731.0,197.3543,197.4395,196.7485,196.9662,226731.0
2022-08-16 09:30:00,206.66,209.87,206.5,208.52,289870.0,195.622,198.6606,195.4706,197.3827,289870.0
2022-08-16 09:40:00,208.45,210.49,208.41,209.45,121191.0,197.3164,199.2475,197.2786,198.263,121191.0
2022-08-16 09:50:00,209.32,211.16,208.94,210.91,135744.0,198.14,199.8817,197.7803,199.645,135744.0
2022-08-16 10:00:00,210.91,211.83,210.9,211.78,114087.0,199.645,200.5159,199.6356,200.4686,114087.0
2022-08-16 10:10:00,211.76,212.32,211.4,211.98,65498.0,200.4496,200.9797,200.1089,200.6579,65498.0
2022-08-16 10:20:00,211.91,212.98,211.9,212.64,97695.0,200.5916,201.6045,200.5822,201.2826,97695.0
2022-08-16 10:30:00,212.65,212.7,211.58,212.05,64423.0,201.2921,201.3394,200.2793,200.7242,64423.0
2022-08-16 10:40:00,212.0,212.14,211.45,212.14,43522.0,200.6768,200.8093,200.1562,200.8093,43522.0
2022-08-16 10:50:00,212.12,212.55,211.96,212.17,74273.0,200.7904,201.1974,200.639,200.8377,74273.0
2022-08-16 11:00:00,212.11,212.9,212.02,212.86,61540.0,200.7809,201.5288,200.6958,201.4909,61540.0
2022-08-16 11:10:00,212.83,213.89,212.82,213.85,77037.0,201.4625,202.4659,201.453,202.428,77037.0
2022-08-16 11:20:00,213.79,214.15,213.37,214.03,59510.0,202.3712,202.712,201.9737,202.5984,59510.0
2022-08-16 11:30:00,213.96,215.12,213.94,215.06,97173.0,202.5321,203.6302,202.5132,203.5734,97173.0
2022-08-16 11:40:00,215.03,215.62,214.82,215.46,142026.0,203.545,204.1035,203.3462,203.952,142026.0
2022-08-16 11:50:00,215.51,216.77,215.5,216.43,102388.0,203.9994,205.1921,203.9899,204.8702,102388.0
2022-08-16 12:00:00,216.43,216.57,215.52,215.76,77706.0,204.8702,205.0027,204.0088,204.236,77706.0
2022-08-16 12:10:00,215.79,216.36,215.75,216.03,67435.0,204.2644,204.804,204.2265,204.4916,67435.0
2022-08-16 12:20:00,216.06,216.06,215.13,215.45,56048.0,204.52,204.52,203.6396,203.9426,56048.0
2022-08-16 12:30:00,215.42,215.59,215.25,215.39,40565.0,203.9142,204.0751,203.7532,203.8858,40565.0
2022-08-16 12:40:00,215.41,215.56,215.34,215.51,28669.0,203.9047,204.0467,203.8384,203.9994,28669.0
2022-08-16 12:50:00,215.48,215.94,215.47,215.79,86532.0,203.971,204.4064,203.9615,204.2644,86532.0
2022-08-16 13:00:00,215.82,215.95,215.42,215.86,77404.0,204.2928,204.4159,203.9142,204.3307,77404.0
2022-08-16 13:10:00,215.87,216.67,215.78,216.62,86466.0,204.3401,205.0974,204.2549,205.0501,86466.0
2022-08-16 13:20:00,216.6,217.16,216.4,217.16,71140.0,205.0311,205.5612,204.8418,205.5612,71140.0
2022-08-16 13:30:00,217.15,217.17,216.35,216.73,61844.0,205.5518,205.5707,204.7945,205.1542,61844.0
2022-08-16 13:40:00,216.77,216.9,216.5,216.67,42278.0,205.1921,205.3151,204.9365,205.0974,42278.0
2022-08-16 13:50:00,216.68,216.75,216.34,216.5,53983.0,205.1069,205.1731,204.785,204.9365,53983.0
2022-08-16 14:00:00,216.5,216.97,216.26,216.97,68757.0,204.9365,205.3814,204.7093,205.3814,68757.0
2022-08-16 14:10:00,216.95,217.39,216.7,216.9,84494.0,205.3624,205.7789,205.1258,205.3151,84494.0
2022-08-16 14:20:00,216.93,217.21,216.78,216.86,37631.0,205.3435,205.6086,205.2015,205.2772,37631.0
2022-08-16 14:30:00,216.88,216.99,215.22,215.61,117291.0,205.2962,205.4003,203.7248,204.094,117291.0
2022-08-16 14:40:00,215.55,215.61,214.37,214.4,108864.0,204.0372,204.094,202.9202,202.9486,108864.0
2022-08-16 14:50:00,214.37,214.99,214.34,214.73,60169.0,202.9202,203.5071,202.8918,203.261,60169.0
2022-08-16 15:00:00,214.74,215.01,214.38,214.91,36760.0,203.2705,203.5261,202.9297,203.4314,36760.0
2022-08-16 15:10:00,214.85,214.95,214.58,214.91,79164.0,203.3746,203.4693,203.119,203.4314,79164.0
2022-08-16 15:20:00,214.97,215.24,214.7,214.97,71153.0,203.4882,203.7438,203.2326,203.4882,71153.0
2022-08-16 15:30:00,214.97,215.04,214.26,214.31,105584.0,203.4882,203.5545,202.8161,202.8634,105584.0
2022-08-16 15:40:00,214.29,214.86,214.25,214.81,157388.0,202.8445,203.3841,202.8066,203.3367,157388.0
2022-08-16 15:50:00,214.8,214.89,214.04,214.2,364869.0,203.3273,203.4125,202.6079,202.7593,364869.0
2022-08-17 09:30:00,212.01,218.39,211.5,218.16,722719.0,200.6863,206.7255,200.2035,206.5078,722719.0
2022-08-17 09:40:00,218.16,219.0,214.81,217.08,550319.0,206.5078,207.3029,203.3367,205.4855,550319.0
2022-08-17 09:50:00,217.18,219.11,216.42,218.75,223662.0,205.5802,207.4071,204.8607,207.0663,223662.0
2022-08-17 10:00:00,218.65,220.0,217.81,219.92,408632.0,206.9716,208.2495,206.1765,208.1738,408632.0
2022-08-17 10:10:00,219.81,220.71,219.16,220.53,474660.0,208.0697,208.9216,207.4544,208.7512,474660.0
2022-08-17 10:20:00,220.59,221.19,219.26,219.56,295093.0,208.808,209.376,207.5491,207.833,295093.0
2022-08-17 10:30:00,219.58,219.74,217.07,217.21,194072.0,207.852,208.0034,205.476,205.6086,194072.0
2022-08-17 10:40:00,217.19,218.17,216.73,217.75,191486.0,205.5896,206.5173,205.1542,206.1197,191486.0
2022-08-17 10:50:00,217.7,218.1,216.17,216.82,110197.0,206.0724,206.451,204.6241,205.2394,110197.0
2022-08-17 11:00:00,216.92,217.53,216.63,216.86,97486.0,205.334,205.9115,205.0595,205.2772,97486.0
2022-08-17 11:10:00,216.92,217.14,215.61,216.21,118158.0,205.334,205.5423,204.094,204.662,118158.0
2022-08-17 11:20:00,216.13,216.93,215.95,216.2,49123.0,204.5862,205.3435,204.4159,204.6525,49123.0
2022-08-17 11:30:00,216.27,216.63,215.3,215.74,67509.0,204.7188,205.0595,203.8006,204.2171,67509.0
2022-08-17 11:40:00,215.73,215.73,215.27,215.47,63510.0,204.2076,204.2076,203.7722,203.9615,63510.0
2022-08-17 11:50:00,215.45,216.0,215.3,215.87,56857.0,203.9426,204.4632,203.8006,204.3401,56857.0
2022-08-17 12:00:00,215.87,216.16,215.0,215.08,73251.0,204.3401,204.6146,203.5166,203.5923,73251.0
2022-08-17 12:10:00,215.04,215.54,214.96,215.33,65712.0,203.5545,204.0277,203.4787,203.829,65712.0
2022-08-17 12:20:00,215.34,215.56,215.26,215.46,57718.0,203.8384,204.0467,203.7627,203.952,57718.0
2022-08-17 12:30:00,215.46,215.53,215.18,215.3,55169.0,203.952,204.0183,203.687,203.8006,55169.0
2022-08-17 12:40:00,215.27,215.44,214.96,215.26,52798.0,203.7722,203.9331,203.4787,203.7627,52798.0
2022-08-17 12:50:00,215.32,215.32,214.83,215.06,85069.0,203.8195,203.8195,203.3557,203.5734,85069.0
2022-08-17 13:00:00,215.03,215.21,214.85,214.91,35436.0,203.545,203.7154,203.3746,203.4314,35436.0
2022-08-17 13:10:00,214.91,215.19,214.55,214.72,67300.0,203.4314,203.6964,203.0906,203.2515,67300.0
2022-08-17 13:20:00,214.73,215.27,214.68,214.82,38250.0,203.261,203.7722,203.2137,203.3462,38250.0
2022-08-17 13:30:00,214.81,215.38,214.73,215.18,49402.0,203.3367,203.8763,203.261,203.687,49402.0
2022-08-17 13:40:00,215.17,215.84,215.11,215.65,47463.0,203.6775,204.3117,203.6207,204.1319,47463.0
2022-08-17 13:50:00,215.65,215.77,215.32,215.66,37863.0,204.1319,204.2455,203.8195,204.1413,37863.0
2022-08-17 14:00:00,215.66,216.77,215.44,216.36,82040.0,204.1413,205.1921,203.9331,204.804,82040.0
2022-08-17 14:10:00,216.4,217.65,216.2,217.0,63666.0,204.8418,206.0251,204.6525,205.4098,63666.0
2022-08-17 14:20:00,216.96,217.0,216.28,216.56,50492.0,205.3719,205.4098,204.7282,204.9933,50492.0
2022-08-17 14:30:00,216.6,217.34,216.41,217.28,82032.0,205.0311,205.7316,204.8513,205.6748,82032.0
2022-08-17 14:40:00,217.33,217.35,216.4,216.61,56397.0,205.7221,205.7411,204.8418,205.0406,56397.0
2022-08-17 14:50:00,216.67,216.77,216.29,216.29,46958.0,205.0974,205.1921,204.7377,204.7377,46958.0
2022-08-17 15:00:00,216.27,216.57,215.93,216.0,63533.0,204.7188,205.0027,204.3969,204.4632,63533.0
2022-08-17 15:10:00,216.04,216.12,215.28,215.68,71478.0,204.501,204.5768,203.7816,204.1603,71478.0
2022-08-17 15:20:00,215.69,215.98,215.47,215.76,56567.0,204.1697,204.4442,203.9615,204.236,56567.0
2022-08-17 15:30:00,215.76,215.89,215.49,215.7,82221.0,204.236,204.3591,203.9804,204.1792,82221.0
2022-08-17 15:40:00,215.71,215.81,215.08,215.17,107875.0,204.1887,204.2833,203.5923,203.6775,107875.0
2022-08-17 15:50:00,215.18,215.58,215.11,215.3,267949.0,203.687,204.0656,203.6207,203.8006,267949.0
2022-08-18 09:30:00,215.11,218.1,214.57,217.7,119339.0,203.6207,206.451,203.1096,206.0724,119339.0
2022-08-18 09:40:00,217.72,218.07,215.96,215.97,90255.0,206.0913,206.4226,204.4253,204.4348,90255.0
2022-08-18 09:50:00,215.78,216.99,215.77,216.48,39600.0,204.2549,205.4003,204.2455,204.9175,39600.0
2022-08-18 10:00:00,216.53,216.57,215.8,216.08,57656.0,204.9649,205.0027,204.2739,204.5389,57656.0
2022-08-18 10:10:00,216.09,216.6,215.81,216.04,30675.0,204.5484,205.0311,204.2833,204.501,30675.0
2022-08-18 10:20:00,216.08,217.06,216.08,217.04,51245.0,204.5389,205.4666,204.5389,205.4476,51245.0
2022-08-18 10:30:00,217.09,217.12,216.22,216.74,48332.0,205.495,205.5234,204.6714,205.1637,48332.0
2022-08-18 10:40:00,216.74,217.26,216.47,216.7,39370.0,205.1637,205.6559,204.9081,205.1258,39370.0
2022-08-18 10:50:00,216.6,216.65,215.32,215.4,31014.0,205.0311,205.0785,203.8195,203.8952,31014.0
2022-08-18 11:00:00,215.4,215.6,215.11,215.27,41882.0,203.8952,204.0845,203.6207,203.7722,41882.0
2022-08-18 11:10:00,215.34,215.59,215.2,215.5,57001.0,203.8384,204.0751,203.7059,203.9899,57001.0
2022-08-18 11:20:00,215.55,216.16,215.55,216.09,20966.0,204.0372,204.6146,204.0372,204.5484,20966.0
2022-08-18 11:30:00,216.12,216.38,215.99,216.12,20122.0,204.5768,204.8229,204.4537,204.5768,20122.0
2022-08-18 11:40:00,216.2,216.46,216.18,216.44,14493.0,204.6525,204.8986,204.6336,204.8797,14493.0
2022-08-18 11:50:00,216.45,216.58,216.01,216.01,35785.0,204.8891,205.0122,204.4726,204.4726,35785.0
2022-08-18 12:00:00,215.93,216.31,215.87,215.98,30785.0,204.3969,204.7566,204.3401,204.4442,30785.0
2022-08-18 12:10:00,215.95,216.02,215.72,215.73,15663.0,204.4159,204.4821,204.1981,204.2076,15663.0
2022-08-18 12:20:00,215.8,215.84,215.31,215.34,31379.0,204.2739,204.3117,203.81,203.8384,31379.0
2022-08-18 12:30:00,215.42,215.79,215.35,215.43,21138.0,203.9142,204.2644,203.8479,203.9236,21138.0
2022-08-18 12:40:00,215.42,215.55,215.29,215.32,23929.0,203.9142,204.0372,203.7911,203.8195,23929.0
2022-08-18 12:50:00,215.36,215.39,215.05,215.06,19943.0,203.8574,203.8858,203.5639,203.5734,19943.0
2022-08-18 13:00:00,215.08,215.35,214.81,215.35,22384.0,203.5923,203.8479,203.3367,203.8479,22384.0
2022-08-18 13:10:00,215.34,215.59,215.11,215.5,20106.0,203.8384,204.0751,203.6207,203.9899,20106.0
2022-08-18 13:20:00,215.52,215.58,215.07,215.39,23666.0,204.0088,204.0656,203.5829,203.8858,23666.0
2022-08-18 13:30:00,215.39,215.65,215.22,215.64,15638.0,203.8858,204.1319,203.7248,204.1224,15638.0
2022-08-18 13:40:00,215.66,215.69,215.18,215.25,22319.0,204.1413,204.1697,203.687,203.7532,22319.0
2022-08-18 13:50:00,215.26,215.38,214.92,215.07,23652.0,203.7627,203.8763,203.4409,203.5829,23652.0
2022-08-18 14:00:00,215.1,215.24,214.65,215.03,64851.0,203.6113,203.7438,203.1853,203.545,64851.0
2022-08-18 14:10:00,215.11,215.19,214.66,214.96,46961.0,203.6207,203.6964,203.1948,203.4787,46961.0
2022-08-18 14:20:00,214.97,215.46,214.97,215.4,24704.0,203.4882,203.952,203.4882,203.8952,24704.0
2022-08-18 14:30:00,215.43,215.54,215.21,215.3,31710.0,203.9236,204.0277,203.7154,203.8006,31710.0
2022-08-18 14:40:00,215.29,215.5,215.27,215.36,23822.0,203.7911,203.9899,203.7722,203.8574,23822.0
2022-08-18 14:50:00,215.37,215.69,215.35,215.65,64657.0,203.8668,204.1697,203.8479,204.1319,64657.0
2022-08-18 15:00:00,215.66,216.03,215.6,215.95,24997.0,204.1413,204.4916,204.0845,204.4159,24997.0
2022-08-18 15:10:00,215.97,216.04,215.88,216.0,85817.0,204.4348,204.501,204.3496,204.4632,85817.0
2022-08-18 15:20:00,216.0,216.32,215.85,215.96,90349.0,204.4632,204.7661,204.3212,204.4253,90349.0
2022-08-18 15:30:00,215.98,216.73,215.94,216.61,54265.0,204.4442,205.1542,204.4064,205.0406,54265.0
2022-08-18 15:40:00,216.62,216.75,216.4,216.56,62478.0,205.0501,205.1731,204.8418,204.9933,62478.0
2022-08-18 15:50:00,216.53,216.73,216.24,216.59,173627.0,204.9649,205.1542,204.6904,205.0217,173627.0
2022-08-19 09:30:00,215.5,215.84,213.78,215.03,201674.0,203.9899,204.3117,202.3618,203.545,201674.0
2022-08-19 09:40:00,214.97,215.27,213.11,214.83,94242.0,203.4882,203.7722,201.7275,203.3557,94242.0
2022-08-19 09:50:00,214.52,214.52,213.34,213.36,39409.0,203.0622,203.0622,201.9453,201.9642,39409.0
2022-08-19 10:00:00,213.5,213.76,212.94,212.98,77977.0,202.0967,202.3428,201.5666,201.6045,77977.0
2022-08-19 10:10:00,212.92,213.05,212.5,212.89,40455.0,201.5477,201.6707,201.1501,201.5193,40455.0
2022-08-19 10:20:00,212.88,213.39,212.67,213.01,40290.0,201.5098,201.9926,201.311,201.6329,40290.0
2022-08-19 10:30:00,212.93,213.37,212.55,212.73,25435.0,201.5572,201.9737,201.1974,201.3678,25435.0
2022-08-19 10:40:00,212.66,212.94,212.38,212.6,34500.0,201.3016,201.5666,201.0365,201.2448,34500.0
2022-08-19 10:50:00,212.54,212.76,211.8,211.83,28880.0,201.188,201.3962,200.4875,200.5159,28880.0
2022-08-19 11:00:00,211.8,211.86,211.37,211.41,39714.0,200.4875,200.5443,200.0805,200.1183,39714.0
2022-08-19 11:10:00,211.44,211.85,211.4,211.77,39084.0,200.1467,200.5348,200.1089,200.4591,39084.0
2022-08-19 11:20:00,211.84,212.55,211.84,212.42,28202.0,200.5254,201.1974,200.5254,201.0744,28202.0
2022-08-19 11:30:00,212.42,212.43,211.86,211.93,21696.0,201.0744,201.0839,200.5443,200.6106,21696.0
2022-08-19 11:40:00,211.91,212.5,211.79,212.36,21250.0,200.5916,201.1501,200.478,201.0176,21250.0
2022-08-19 11:50:00,212.43,212.58,212.12,212.29,18232.0,201.0839,201.2258,200.7904,200.9513,18232.0
2022-08-19 12:00:00,212.32,212.49,212.21,212.38,23013.0,200.9797,201.1407,200.8756,201.0365,23013.0
2022-08-19 12:10:00,212.37,212.58,212.35,212.39,24364.0,201.0271,201.2258,201.0081,201.046,24364.0
2022-08-19 12:20:00,212.41,212.53,212.01,212.02,15183.0,201.0649,201.1785,200.6863,200.6958,15183.0
2022-08-19 12:30:00,212.0,212.54,211.95,212.54,17441.0,200.6768,201.188,200.6295,201.188,17441.0
2022-08-19 12:40:00,212.58,212.64,211.99,212.0,14130.0,201.2258,201.2826,200.6674,200.6768,14130.0
2022-08-19 12:50:00,212.04,212.25,211.99,212.05,14385.0,200.7147,200.9135,200.6674,200.7242,14385.0
2022-08-19 13:00:00,212.0,212.12,211.86,212.06,16637.0,200.6768,200.7904,200.5443,200.7336,16637.0
2022-08-19 13:10:00,212.0,212.2,211.92,211.95,14336.0,200.6768,200.8661,200.6011,200.6295,14336.0
2022-08-19 13:20:00,211.92,211.99,211.54,211.63,18593.0,200.6011,200.6674,200.2414,200.3266,18593.0
2022-08-19 13:30:00,211.58,211.59,211.23,211.42,25456.0,200.2793,200.2887,199.948,200.1278,25456.0
2022-08-19 13:40:00,211.42,211.59,211.28,211.33,29640.0,200.1278,200.2887,199.9953,200.0426,29640.0
2022-08-19 13:50:00,211.31,211.44,211.18,211.18,19037.0,200.0237,200.1467,199.9006,199.9006,19037.0
2022-08-19 14:00:00,211.1,211.29,211.07,211.1,23718.0,199.8249,200.0047,199.7965,199.8249,23718.0
2022-08-19 14:10:00,211.11,211.16,210.57,210.65,24101.0,199.8344,199.8817,199.3232,199.3989,24101.0
2022-08-19 14:20:00,210.66,211.0,210.55,210.93,29157.0,199.4084,199.7302,199.3043,199.664,29157.0
2022-08-19 14:30:00,210.93,211.05,210.81,210.96,21232.0,199.664,199.7776,199.5504,199.6924,21232.0
2022-08-19 14:40:00,210.95,211.01,210.84,210.97,16651.0,199.6829,199.7397,199.5788,199.7018,16651.0
2022-08-19 14:50:00,210.97,210.99,210.39,210.49,21401.0,199.7018,199.7208,199.1528,199.2475,21401.0
2022-08-19 15:00:00,210.48,210.53,209.85,209.96,33023.0,199.238,199.2853,198.6417,198.7458,33023.0
2022-08-19 15:10:00,209.98,210.69,209.91,210.53,46703.0,198.7647,199.4368,198.6985,199.2853,46703.0
2022-08-19 15:20:00,210.56,210.94,210.48,210.88,50371.0,199.3137,199.6734,199.238,199.6166,50371.0
2022-08-19 15:30:00,210.87,211.41,210.86,211.27,93644.0,199.6072,200.1183,199.5977,199.9858,93644.0
2022-08-19 15:40:00,211.26,211.9,211.23,211.74,130134.0,199.9763,200.5822,199.948,200.4307,130134.0
2022-08-19 15:50:00,211.74,212.0,211.31,211.42,286583.0,200.4307,200.6768,200.0237,200.1278,286583.0
2022-08-22 09:30:00,209.21,211.0,208.48,210.79,105563.0,198.0358,199.7302,197.3448,199.5315,105563.0
2022-08-22 09:40:00,210.77,211.41,210.37,210.87,54685.0,199.5125,200.1183,199.1339,199.6072,54685.0
2022-08-22 09:50:00,210.84,212.17,210.49,212.12,48250.0,199.5788,200.8377,199.2475,200.7904,48250.0
2022-08-22 10:00:00,212.06,212.58,210.76,210.96,97305.0,200.7336,201.2258,199.5031,199.6924,97305.0
2022-08-22 10:10:00,210.89,211.01,210.02,210.29,57955.0,199.6261,199.7397,198.8026,199.0582,57955.0
2022-08-22 10:20:00,210.36,210.55,209.79,210.01,36097.0,199.1244,199.3043,198.5849,198.7931,36097.0
2022-08-22 10:30:00,210.01,210.56,209.77,210.3,23113.0,198.7931,199.3137,198.5659,199.0676,23113.0
2022-08-22 10:40:00,210.25,210.91,210.18,210.66,36529.0,199.0203,199.645,198.954,199.4084,36529.0
2022-08-22 10:50:00,210.6,211.16,210.45,210.85,35433.0,199.3516,199.8817,199.2096,199.5882,35433.0
2022-08-22 11:00:00,210.91,211.21,210.64,211.21,22656.0,199.645,199.929,199.3895,199.929,22656.0
2022-08-22 11:10:00,211.26,211.26,210.71,210.99,40585.0,199.9763,199.9763,199.4557,199.7208,40585.0
2022-08-22 11:20:00,210.99,210.99,210.56,210.63,21299.0,199.7208,199.7208,199.3137,199.38,21299.0
2022-08-22 11:30:00,210.61,210.98,210.46,210.47,20731.0,199.3611,199.7113,199.2191,199.2285,20731.0
2022-08-22 11:40:00,210.51,211.11,210.51,211.03,20356.0,199.2664,199.8344,199.2664,199.7586,20356.0
2022-08-22 11:50:00,211.04,211.04,210.6,210.68,28701.0,199.7681,199.7681,199.3516,199.4273,28701.0
2022-08-22 12:00:00,210.72,211.11,210.65,210.89,25967.0,199.4652,199.8344,199.3989,199.6261,25967.0
2022-08-22 12:10:00,210.9,211.33,210.71,211.33,27327.0,199.6356,200.0426,199.4557,200.0426,27327.0
2022-08-22 12:20:00,211.3,211.58,211.1,211.17,23031.0,200.0142,200.2793,199.8249,199.8912,23031.0
2022-08-22 12:30:00,211.17,211.39,211.12,211.24,26756.0,199.8912,200.0994,199.8438,199.9574,26756.0
2022-08-22 12:40:00,211.27,211.3,211.06,211.16,17578.0,199.9858,200.0142,199.787,199.8817,17578.0
2022-08-22 12:50:00,211.16,211.47,211.1,211.45,23454.0,199.8817,200.1751,199.8249,200.1562,23454.0
2022-08-22 13:00:00,211.51,211.51,210.81,210.81,33751.0,200.213,200.213,199.5504,199.5504,33751.0
2022-08-22 13:10:00,210.72,211.12,210.65,210.76,19309.0,199.4652,199.8438,199.3989,199.5031,19309.0
2022-08-22 13:20:00,210.7,211.11,210.7,210.98,18732.0,199.4463,199.8344,199.4463,199.7113,18732.0
2022-08-22 13:30:00,210.93,210.96,210.43,210.5,21543.0,199.664,199.6924,199.1907,199.2569,21543.0
2022-08-22 13:40:00,210.53,211.01,210.46,210.86,29664.0,199.2853,199.7397,199.2191,199.5977,29664.0
2022-08-22 13:50:00,210.83,210.86,210.53,210.62,26751.0,199.5693,199.5977,199.2853,199.3705,26751.0
2022-08-22 14:00:00,210.63,210.73,210.35,210.37,28314.0,199.38,199.4747,199.115,199.1339,28314.0
2022-08-22 14:10:00,210.34,210.79,210.28,210.73,30928.0,199.1055,199.5315,199.0487,199.4747,30928.0
2022-08-22 14:20:00,210.74,211.21,210.74,211.17,30221.0,199.4841,199.929,199.4841,199.8912,30221.0
2022-08-22 14:30:00,211.15,211.15,210.84,210.98,33019.0,199.8722,199.8722,199.5788,199.7113,33019.0
2022-08-22 14:40:00,210.99,210.99,210.45,210.61,29366.0,199.7208,199.7208,199.2096,199.3611,29366.0
2022-08-22 14:50:00,210.59,210.74,210.57,210.58,51878.0,199.3421,199.4841,199.3232,199.3327,51878.0
2022-08-22 15:00:00,210.57,211.03,210.52,210.95,43993.0,199.3232,199.7586,199.2759,199.6829,43993.0
2022-08-22 15:10:00,210.95,211.37,210.65,210.69,52692.0,199.6829,200.0805,199.3989,199.4368,52692.0
2022-08-22 15:20:00,210.62,211.09,210.29,210.44,65503.0,199.3705,199.8154,199.0582,199.2001,65503.0
2022-08-22 15:30:00,210.46,210.67,210.28,210.64,71831.0,199.2191,199.4179,199.0487,199.3895,71831.0
2022-08-22 15:40:00,210.64,210.64,209.8,210.04,66765.0,199.3895,199.3895,198.5943,198.8215,66765.0
2022-08-22 15:50:00,210.03,210.44,209.77,209.99,224899.0,198.812,199.2001,198.5659,198.7742,224899.0
2022-08-23 09:30:00,210.0,211.36,209.89,210.31,70038.0,198.7836,200.071,198.6795,199.0771,70038.0
2022-08-23 09:40:00,209.97,210.33,208.48,209.75,58983.0,198.7552,199.096,197.3448,198.547,58983.0
2022-08-23 09:50:00,209.76,210.3,209.44,209.58,34040.0,198.5565,199.0676,198.2536,198.3861,34040.0
2022-08-23 10:00:00,209.51,209.61,208.74,209.45,49668.0,198.3198,198.4145,197.5909,198.263,49668.0
2022-08-23 10:10:00,209.48,209.95,209.15,209.94,39069.0,198.2914,198.7363,197.979,198.7269,39069.0
2022-08-23 10:20:00,209.92,210.15,209.25,209.25,41669.0,198.7079,198.9256,198.0737,198.0737,41669.0
2022-08-23 10:30:00,209.28,209.95,209.03,209.04,39308.0,198.1021,198.7363,197.8655,197.8749,39308.0
2022-08-23 10:40:00,209.05,209.39,208.81,209.3,31903.0,197.8844,198.2062,197.6572,198.121,31903.0
2022-08-23 10:50:00,209.34,209.56,208.69,208.69,34331.0,198.1589,198.3671,197.5436,197.5436,34331.0
2022-08-23 11:00:00,208.69,208.77,207.88,208.05,48206.0,197.5436,197.6193,196.7769,196.9378,48206.0
2022-08-23 11:10:00,207.99,208.59,207.82,208.56,20650.0,196.881,197.449,196.7201,197.4206,20650.0
2022-08-23 11:20:00,208.55,208.59,207.91,207.91,30741.0,197.4111,197.449,196.8053,196.8053,30741.0
2022-08-23 11:30:00,207.91,208.51,207.88,208.45,26569.0,196.8053,197.3732,196.7769,197.3164,26569.0
2022-08-23 11:40:00,208.46,208.49,208.09,208.38,20139.0,197.3259,197.3543,196.9757,197.2502,20139.0
2022-08-23 11:50:00,208.34,208.43,207.99,208.12,22573.0,197.2123,197.2975,196.881,197.0041,22573.0
2022-08-23 12:00:00,208.12,208.4,207.85,208.24,36416.0,197.0041,197.2691,196.7485,197.1177,36416.0
2022-08-23 12:10:00,208.26,208.45,207.99,208.05,20230.0,197.1366,197.3164,196.881,196.9378,20230.0
2022-08-23 12:20:00,208.05,208.16,207.87,208.09,47387.0,196.9378,197.0419,196.7674,196.9757,47387.0
2022-08-23 12:30:00,208.09,208.51,208.08,208.36,31153.0,196.9757,197.3732,196.9662,197.2312,31153.0
2022-08-23 12:40:00,208.41,208.48,208.0,208.04,19285.0,197.2786,197.3448,196.8905,196.9283,19285.0
2022-08-23 12:50:00,208.06,208.3,208.05,208.24,14658.0,196.9473,197.1744,196.9378,197.1177,14658.0
2022-08-23 13:00:00,208.18,208.36,207.93,208.02,17779.0,197.0609,197.2312,196.8242,196.9094,17779.0
2022-08-23 13:10:00,208.01,208.23,207.95,208.05,22512.0,196.8999,197.1082,196.8431,196.9378,22512.0
2022-08-23 13:20:00,208.04,208.21,207.74,208.13,22820.0,196.9283,197.0893,196.6444,197.0135,22820.0
2022-08-23 13:30:00,208.23,208.28,207.88,207.91,20087.0,197.1082,197.1555,196.7769,196.8053,20087.0
2022-08-23 13:40:00,207.89,207.94,207.39,207.57,27012.0,196.7863,196.8337,196.3131,196.4834,27012.0
2022-08-23 13:50:00,207.56,207.59,207.28,207.46,17984.0,196.474,196.5024,196.2089,196.3793,17984.0
2022-08-23 14:00:00,207.45,207.72,207.35,207.65,16332.0,196.3698,196.6254,196.2752,196.5592,16332.0
2022-08-23 14:10:00,207.66,208.14,207.63,208.11,44709.0,196.5686,197.023,196.5402,196.9946,44709.0
2022-08-23 14:20:00,208.13,208.25,208.07,208.13,17051.0,197.0135,197.1271,196.9567,197.0135,17051.0
2022-08-23 14:30:00,208.15,208.17,207.89,207.98,18296.0,197.0325,197.0514,196.7863,196.8715,18296.0
2022-08-23 14:40:00,207.98,208.07,207.67,207.75,19735.0,196.8715,196.9567,196.5781,196.6538,19735.0
2022-08-23 14:50:00,207.75,207.85,207.44,207.61,27316.0,196.6538,196.7485,196.3604,196.5213,27316.0
2022-08-23 15:00:00,207.59,207.84,207.53,207.57,27039.0,196.5024,196.739,196.4456,196.4834,27039.0
2022-08-23 15:10:00,207.59,207.73,207.41,207.72,41128.0,196.5024,196.6349,196.332,196.6254,41128.0
2022-08-23 15:20:00,207.7,207.77,207.57,207.72,29537.0,196.6065,196.6728,196.4834,196.6254,29537.0
2022-08-23 15:30:00,207.71,207.86,207.62,207.8,39275.0,196.616,196.7579,196.5308,196.7012,39275.0
2022-08-23 15:40:00,207.79,208.1,207.66,207.85,47962.0,196.6917,196.9851,196.5686,196.7485,47962.0
2022-08-23 15:50:00,207.82,207.83,207.31,207.46,141526.0,196.7201,196.7295,196.2373,196.3793,141526.0
2022-08-24 09:30:00,206.81,208.41,205.78,207.92,89106.0,195.764,197.2786,194.789,196.8147,89106.0
2022-08-24 09:40:00,207.92,208.17,207.25,207.64,44069.0,196.8147,197.0514,196.1805,196.5497,44069.0
2022-08-24 09:50:00,207.74,207.74,206.85,206.85,30907.0,196.6444,196.6444,195.8019,195.8019,30907.0
2022-08-24 10:00:00,206.98,207.91,206.95,207.66,38745.0,195.9249,196.8053,195.8966,196.5686,38745.0
2022-08-24 10:10:00,207.66,208.71,207.49,208.71,46774.0,196.5686,197.5625,196.4077,197.5625,46774.0
2022-08-24 10:20:00,208.76,209.27,208.62,209.04,66106.0,197.6099,198.0926,197.4774,197.8749,66106.0
2022-08-24 10:30:00,209.02,209.35,208.62,208.66,43932.0,197.856,198.1684,197.4774,197.5152,43932.0
2022-08-24 10:40:00,208.68,208.68,207.95,208.47,40287.0,197.5342,197.5342,196.8431,197.3354,40287.0
2022-08-24 10:50:00,208.47,208.87,208.28,208.75,26760.0,197.3354,197.714,197.1555,197.6004,26760.0
2022-08-24 11:00:00,208.7,209.25,208.69,209.04,28328.0,197.5531,198.0737,197.5436,197.8749,28328.0
2022-08-24 11:10:00,209.04,209.68,208.79,209.49,41254.0,197.8749,198.4807,197.6383,198.3009,41254.0
2022-08-24 11:20:00,209.48,209.75,209.24,209.56,33664.0,198.2914,198.547,198.0642,198.3671,33664.0
2022-08-24 11:30:00,209.6,209.68,209.14,209.36,29530.0,198.405,198.4807,197.9696,198.1778,29530.0
2022-08-24 11:40:00,209.41,209.65,209.29,209.64,18351.0,198.2252,198.4523,198.1116,198.4429,18351.0
2022-08-24 11:50:00,209.68,210.09,209.66,209.91,24771.0,198.4807,198.8688,198.4618,198.6985,24771.0
2022-08-24 12:00:00,209.89,210.35,209.89,210.3,20375.0,198.6795,199.115,198.6795,199.0676,20375.0
2022-08-24 12:10:00,210.32,210.55,210.21,210.33,28801.0,199.0866,199.3043,198.9824,199.096,28801.0
2022-08-24 12:20:00,210.31,210.32,209.68,209.71,20786.0,199.0771,199.0866,198.4807,198.5091,20786.0
2022-08-24 12:30:00,209.74,209.74,209.35,209.46,19196.0,198.5375,198.5375,198.1684,198.2725,19196.0
2022-08-24 12:40:00,209.46,209.51,209.04,209.28,17618.0,198.2725,198.3198,197.8749,198.1021,17618.0
2022-08-24 12:50:00,209.25,209.3,208.9,209.0,21628.0,198.0737,198.121,197.7424,197.8371,21628.0
2022-08-24 13:00:00,209.0,209.1,208.85,209.09,18747.0,197.8371,197.9317,197.6951,197.9223,18747.0
2022-08-24 13:10:00,209.07,209.28,209.03,209.18,17332.0,197.9033,198.1021,197.8655,198.0074,17332.0
2022-08-24 13:20:00,209.08,209.19,208.84,208.98,15513.0,197.9128,198.0169,197.6856,197.8181,15513.0
2022-08-24 13:30:00,208.97,209.07,208.62,209.04,18676.0,197.8087,197.9033,197.4774,197.8749,18676.0
2022-08-24 13:40:00,209.04,209.1,208.81,208.92,20488.0,197.8749,197.9317,197.6572,197.7613,20488.0
2022-08-24 13:50:00,208.96,209.07,208.88,209.05,14580.0,197.7992,197.9033,197.7235,197.8844,14580.0
2022-08-24 14:00:00,209.07,209.35,209.02,209.24,18133.0,197.9033,198.1684,197.856,198.0642,18133.0
2022-08-24 14:10:00,209.24,209.24,208.93,209.08,19574.0,198.0642,198.0642,197.7708,197.9128,19574.0
2022-08-24 14:20:00,209.06,209.06,208.81,208.81,27944.0,197.8939,197.8939,197.6572,197.6572,27944.0
2022-08-24 14:30:00,208.85,208.87,208.58,208.83,23773.0,197.6951,197.714,197.4395,197.6761,23773.0
2022-08-24 14:40:00,208.83,208.84,208.55,208.62,27364.0,197.6761,197.6856,197.4111,197.4774,27364.0
2022-08-24 14:50:00,208.63,208.86,208.49,208.86,19989.0,197.4868,197.7045,197.3543,197.7045,19989.0
2022-08-24 15:00:00,208.84,209.3,208.78,209.26,24636.0,197.6856,198.121,197.6288,198.0832,24636.0
2022-08-24 15:10:00,209.28,209.46,209.19,209.37,33361.0,198.1021,198.2725,198.0169,198.1873,33361.0
2022-08-24 15:20:00,209.35,209.35,208.8,208.83,31668.0,198.1684,198.1684,197.6477,197.6761,31668.0
2022-08-24 15:30:00,208.84,209.18,208.66,209.13,41554.0,197.6856,198.0074,197.5152,197.9601,41554.0
2022-08-24 15:40:00,209.13,209.17,208.93,209.14,48357.0,197.9601,197.998,197.7708,197.9696,48357.0
2022-08-24 15:50:00,209.11,209.21,208.29,208.61,181395.0,197.9412,198.0358,197.165,197.4679,181395.0
2022-08-25 09:30:00,208.59,209.29,207.95,208.66,68070.0,197.449,198.1116,196.8431,197.5152,68070.0
2022-08-25 09:40:00,208.8,209.37,208.32,209.19,42639.0,197.6477,198.1873,197.1934,198.0169,42639.0
2022-08-25 09:50:00,209.1,210.22,209.0,210.1,58135.0,197.9317,198.9919,197.8371,198.8783,58135.0
2022-08-25 10:00:00,210.19,210.65,209.79,210.03,38802.0,198.9635,199.3989,198.5849,198.812,38802.0
2022-08-25 10:10:00,210.07,210.11,209.61,209.88,38116.0,198.8499,198.8878,198.4145,198.6701,38116.0
2022-08-25 10:20:00,209.85,210.51,209.6,210.5,34673.0,198.6417,199.2664,198.405,199.2569,34673.0
2022-08-25 10:30:00,210.52,210.84,210.45,210.82,39301.0,199.2759,199.5788,199.2096,199.5599,39301.0
2022-08-25 10:40:00,210.81,211.17,210.79,211.06,31940.0,199.5504,199.8912,199.5315,199.787,31940.0
2022-08-25 10:50:00,211.11,211.15,210.72,210.96,30636.0,199.8344,199.8722,199.4652,199.6924,30636.0
2022-08-25 11:00:00,210.93,210.94,210.44,210.59,40868.0,199.664,199.6734,199.2001,199.3421,40868.0
2022-08-25 11:10:00,210.53,210.58,209.88,209.91,47855.0,199.2853,199.3327,198.6701,198.6985,47855.0
2022-08-25 11:20:00,209.83,209.87,209.41,209.47,27216.0,198.6227,198.6606,198.2252,198.282,27216.0
2022-08-25 11:30:00,209.51,209.58,209.07,209.44,32302.0,198.3198,198.3861,197.9033,198.2536,32302.0
2022-08-25 11:40:00,209.48,209.65,209.4,209.4,19615.0,198.2914,198.4523,198.2157,198.2157,19615.0
2022-08-25 11:50:00,209.44,209.47,209.12,209.34,19654.0,198.2536,198.282,197.9506,198.1589,19654.0
2022-08-25 12:00:00,209.36,209.57,209.24,209.25,21960.0,198.1778,198.3766,198.0642,198.0737,21960.0
2022-08-25 12:10:00,209.24,209.28,208.82,208.98,21500.0,198.0642,198.1021,197.6667,197.8181,21500.0
2022-08-25 12:20:00,209.0,209.35,208.98,209.24,20057.0,197.8371,198.1684,197.8181,198.0642,20057.0
2022-08-25 12:30:00,209.29,209.39,209.04,209.12,19167.0,198.1116,198.2062,197.8749,197.9506,19167.0
2022-08-25 12:40:00,209.09,209.11,208.55,208.73,24965.0,197.9223,197.9412,197.4111,197.5815,24965.0
2022-08-25 12:50:00,208.77,209.02,208.77,209.02,16552.0,197.6193,197.856,197.6193,197.856,16552.0
2022-08-25 13:00:00,209.02,209.18,208.85,208.9,19897.0,197.856,198.0074,197.6951,197.7424,19897.0
2022-08-25 13:10:00,208.92,209.12,208.85,209.12,14330.0,197.7613,197.9506,197.6951,197.9506,14330.0
2022-08-25 13:20:00,209.16,209.25,209.06,209.2,16748.0,197.9885,198.0737,197.8939,198.0264,16748.0
2022-08-25 13:30:00,209.19,209.35,209.07,209.15,27839.0,198.0169,198.1684,197.9033,197.979,27839.0
2022-08-25 13:40:00,209.15,209.48,208.95,209.31,26384.0,197.979,198.2914,197.7897,198.1305,26384.0
2022-08-25 13:50:00,209.31,209.52,209.22,209.29,16765.0,198.1305,198.3293,198.0453,198.1116,16765.0
2022-08-25 14:00:00,209.27,209.33,208.99,209.19,26234.0,198.0926,198.1494,197.8276,198.0169,26234.0
2022-08-25 14:10:00,209.2,209.39,209.11,209.17,54532.0,198.0264,198.2062,197.9412,197.998,54532.0
2022-08-25 14:20:00,209.18,209.4,209.11,209.37,20124.0,198.0074,198.2157,197.9412,198.1873,20124.0
2022-08-25 14:30:00,209.41,209.41,209.12,209.14,23226.0,198.2252,198.2252,197.9506,197.9696,23226.0
2022-08-25 14:40:00,209.14,209.14,208.95,209.05,22424.0,197.9696,197.9696,197.7897,197.8844,22424.0
2022-08-25 14:50:00,209.05,209.13,208.87,209.13,22899.0,197.8844,197.9601,197.714,197.9601,22899.0
2022-08-25 15:00:00,209.15,209.37,209.06,209.28,21708.0,197.979,198.1873,197.8939,198.1021,21708.0
2022-08-25 15:10:00,209.3,209.44,209.15,209.44,32132.0,198.121,198.2536,197.979,198.2536,32132.0
2022-08-25 15:20:00,209.43,209.71,209.34,209.67,26839.0,198.2441,198.5091,198.1589,198.4713,26839.0
2022-08-25 15:30:00,209.68,209.82,209.24,209.75,36285.0,198.4807,198.6133,198.0642,198.547,36285.0
2022-08-25 15:40:00,209.77,210.58,209.74,210.55,50341.0,198.5659,199.3327,198.5375,199.3043,50341.0
2022-08-25 15:50:00,210.52,211.15,210.31,211.12,222535.0,199.2759,199.8722,199.0771,199.8438,222535.0
2022-08-26 09:30:00,211.73,212.63,211.12,211.71,76052.0,200.4212,201.2732,199.8438,200.4023,76052.0
2022-08-26 09:40:00,211.64,212.37,210.96,211.57,42979.0,200.3361,201.0271,199.6924,200.2698,42979.0
2022-08-26 09:50:00,211.39,212.1,211.08,211.76,32171.0,200.0994,200.7715,199.806,200.4496,32171.0
2022-08-26 10:00:00,211.76,211.77,208.79,210.57,88728.0,200.4496,200.4591,197.6383,199.3232,88728.0
2022-08-26 10:10:00,210.79,210.93,209.51,209.52,51237.0,199.5315,199.664,198.3198,198.3293,51237.0
2022-08-26 10:20:00,209.62,209.69,207.47,207.71,60661.0,198.4239,198.4902,196.3888,196.616,60661.0
2022-08-26 10:30:00,207.68,207.83,206.4,206.46,71359.0,196.5876,196.7295,195.3759,195.4327,71359.0
2022-08-26 10:40:00,206.53,206.84,206.12,206.77,63508.0,195.499,195.7924,195.1109,195.7262,63508.0
2022-08-26 10:50:00,206.76,206.76,205.81,206.44,37742.0,195.7167,195.7167,194.8174,195.4138,37742.0
2022-08-26 11:00:00,206.27,206.49,205.49,205.59,35974.0,195.2529,195.4611,194.5145,194.6092,35974.0
2022-08-26 11:10:00,205.6,206.0,204.98,204.98,37901.0,194.6187,194.9973,194.0318,194.0318,37901.0
2022-08-26 11:20:00,204.98,205.69,204.75,205.45,29509.0,194.0318,194.7038,193.8141,194.4767,29509.0
2022-08-26 11:30:00,205.53,205.88,205.23,205.58,25423.0,194.5524,194.8837,194.2684,194.5997,25423.0
2022-08-26 11:40:00,205.53,205.53,205.05,205.42,16875.0,194.5524,194.5524,194.098,194.4483,16875.0
2022-08-26 11:50:00,205.42,205.94,205.13,205.13,18311.0,194.4483,194.9405,194.1738,194.1738,18311.0
2022-08-26 12:00:00,205.09,205.09,203.98,204.35,42501.0,194.1359,194.1359,193.0852,193.4354,42501.0
2022-08-26 12:10:00,204.35,204.43,203.82,203.82,28152.0,193.4354,193.5111,192.9337,192.9337,28152.0
2022-08-26 12:20:00,203.9,203.91,203.53,203.88,33922.0,193.0095,193.0189,192.6592,192.9905,33922.0
2022-08-26 12:30:00,203.85,203.94,203.53,203.62,26979.0,192.9621,193.0473,192.6592,192.7444,26979.0
2022-08-26 12:40:00,203.63,204.03,203.62,203.92,20948.0,192.7539,193.1325,192.7444,193.0284,20948.0
2022-08-26 12:50:00,203.83,204.0,203.58,204.0,31702.0,192.9432,193.1041,192.7065,193.1041,31702.0
2022-08-26 13:00:00,203.96,203.97,203.54,203.7,36354.0,193.0663,193.0757,192.6687,192.8201,36354.0
2022-08-26 13:10:00,203.7,203.84,203.32,203.45,24868.0,192.8201,192.9527,192.4604,192.5835,24868.0
2022-08-26 13:20:00,203.45,203.62,203.25,203.27,32067.0,192.5835,192.7444,192.3942,192.4131,32067.0
2022-08-26 13:30:00,203.24,203.25,202.8,202.82,24573.0,192.3847,192.3942,191.9682,191.9871,24573.0
2022-08-26 13:40:00,202.84,202.97,202.51,202.9,51520.0,192.0061,192.1291,191.6937,192.0629,51520.0
2022-08-26 13:50:00,202.9,203.18,202.66,203.18,24629.0,192.0629,192.3279,191.8357,192.3279,24629.0
2022-08-26 14:00:00,203.2,203.46,202.95,202.98,33320.0,192.3468,192.593,192.1102,192.1386,33320.0
2022-08-26 14:10:00,202.99,202.99,202.41,202.41,20753.0,192.1481,192.1481,191.599,191.599,20753.0
2022-08-26 14:20:00,202.45,202.78,202.45,202.66,17789.0,191.6369,191.9493,191.6369,191.8357,17789.0
2022-08-26 14:30:00,202.61,202.99,202.61,202.72,33584.0,191.7884,192.1481,191.7884,191.8925,33584.0
2022-08-26 14:40:00,202.76,202.77,202.5,202.61,21973.0,191.9303,191.9398,191.6842,191.7884,21973.0
2022-08-26 14:50:00,202.52,202.52,202.24,202.37,25415.0,191.7032,191.7032,191.4381,191.5612,25415.0
2022-08-26 15:00:00,202.37,202.65,202.26,202.55,36489.0,191.5612,191.8262,191.4571,191.7316,36489.0
2022-08-26 15:10:00,202.52,203.13,202.46,202.87,41831.0,191.7032,192.2806,191.6464,192.0345,41831.0
2022-08-26 15:20:00,202.89,202.99,202.49,202.72,44617.0,192.0534,192.1481,191.6748,191.8925,44617.0
2022-08-26 15:30:00,202.71,202.72,201.77,201.99,61718.0,191.883,191.8925,190.9932,191.2015,61718.0
2022-08-26 15:40:00,201.95,201.98,201.25,201.35,103396.0,191.1636,191.192,190.501,190.5957,103396.0
2022-08-26 15:50:00,201.35,201.58,200.94,200.97,238116.0,190.5957,190.8134,190.2076,190.236,238116.0
2022-08-29 09:30:00,200.12,202.51,199.08,202.2,129584.0,189.4314,191.6937,188.4469,191.4003,129584.0
2022-08-29 09:40:00,202.3,202.8,200.57,200.92,53974.0,191.4949,191.9682,189.8573,190.1886,53974.0
2022-08-29 09:50:00,200.92,201.78,200.92,201.1,32536.0,190.1886,191.0027,190.1886,190.359,32536.0
2022-08-29 10:00:00,201.01,201.37,200.16,200.8,36195.0,190.2738,190.6146,189.4692,190.075,36195.0
2022-08-29 10:10:00,200.76,201.67,200.71,201.37,37098.0,190.0372,190.8986,189.9898,190.6146,37098.0
2022-08-29 10:20:00,201.29,201.69,200.66,200.84,47564.0,190.5389,190.9175,189.9425,190.1129,47564.0
2022-08-29 10:30:00,200.74,201.18,199.83,200.07,64756.0,190.0182,190.4347,189.1568,189.384,64756.0
2022-08-29 10:40:00,200.07,200.97,199.91,200.89,32416.0,189.384,190.236,189.2326,190.1602,32416.0
2022-08-29 10:50:00,201.0,201.21,200.2,200.59,22393.0,190.2643,190.4631,189.5071,189.8762,22393.0
2022-08-29 11:00:00,200.5,201.25,200.43,200.81,34420.0,189.7911,190.501,189.7248,190.0845,34420.0
2022-08-29 11:10:00,200.81,201.08,200.69,200.85,31837.0,190.0845,190.3401,189.9709,190.1224,31837.0
2022-08-29 11:20:00,200.91,201.43,200.85,201.01,34616.0,190.1792,190.6714,190.1224,190.2738,34616.0
2022-08-29 11:30:00,201.06,201.86,200.95,201.61,28143.0,190.3211,191.0784,190.217,190.8418,28143.0
2022-08-29 11:40:00,201.58,202.04,201.35,202.02,27285.0,190.8134,191.2488,190.5957,191.2299,27285.0
2022-08-29 11:50:00,202.05,202.38,201.75,202.33,47178.0,191.2583,191.5706,190.9743,191.5233,47178.0
2022-08-29 12:00:00,202.39,202.84,202.34,202.82,32594.0,191.5801,192.0061,191.5328,191.9871,32594.0
2022-08-29 12:10:00,202.8,202.87,202.34,202.41,20598.0,191.9682,192.0345,191.5328,191.599,20598.0
2022-08-29 12:20:00,202.37,202.45,202.1,202.23,17757.0,191.5612,191.6369,191.3056,191.4287,17757.0
2022-08-29 12:30:00,202.29,202.31,201.98,202.17,13725.0,191.4854,191.5044,191.192,191.3719,13725.0
2022-08-29 12:40:00,202.17,202.96,202.07,202.96,15756.0,191.3719,192.1197,191.2772,192.1197,15756.0
2022-08-29 12:50:00,202.91,203.14,202.64,202.75,19697.0,192.0723,192.29,191.8168,191.9209,19697.0
2022-08-29 13:00:00,202.75,203.15,202.71,202.96,16328.0,191.9209,192.2995,191.883,192.1197,16328.0
2022-08-29 13:10:00,202.94,203.08,202.4,202.47,14805.0,192.1007,192.2333,191.5896,191.6558,14805.0
2022-08-29 13:20:00,202.55,202.84,202.34,202.81,19878.0,191.7316,192.0061,191.5328,191.9777,19878.0
2022-08-29 13:30:00,202.75,203.1,202.71,202.89,19401.0,191.9209,192.2522,191.883,192.0534,19401.0
2022-08-29 13:40:00,202.92,203.61,202.84,203.02,26060.0,192.0818,192.7349,192.0061,192.1765,26060.0
2022-08-29 13:50:00,203.0,203.22,202.83,203.09,23339.0,192.1575,192.3658,191.9966,192.2427,23339.0
2022-08-29 14:00:00,203.09,203.16,202.88,203.07,27935.0,192.2427,192.309,192.0439,192.2238,27935.0
2022-08-29 14:10:00,203.05,203.25,202.71,202.81,29020.0,192.2049,192.3942,191.883,191.9777,29020.0
2022-08-29 14:20:00,202.84,203.1,202.78,202.92,24864.0,192.0061,192.2522,191.9493,192.0818,24864.0
2022-08-29 14:30:00,202.94,203.28,202.94,203.13,28075.0,192.1007,192.4226,192.1007,192.2806,28075.0
2022-08-29 14:40:00,203.19,203.39,203.17,203.17,25131.0,192.3374,192.5267,192.3184,192.3184,25131.0
2022-08-29 14:50:00,203.16,203.16,202.49,202.93,39647.0,192.309,192.309,191.6748,192.0913,39647.0
2022-08-29 15:00:00,202.94,203.28,202.59,202.65,35755.0,192.1007,192.4226,191.7694,191.8262,35755.0
2022-08-29 15:10:00,202.66,202.78,202.28,202.29,37041.0,191.8357,191.9493,191.476,191.4854,37041.0
2022-08-29 15:20:00,202.31,202.37,201.9,201.97,67240.0,191.5044,191.5612,191.1163,191.1825,67240.0
2022-08-29 15:30:00,201.97,202.3,201.71,202.24,51025.0,191.1825,191.4949,190.9364,191.4381,51025.0
2022-08-29 15:40:00,202.2,202.38,201.76,201.77,56090.0,191.4003,191.5706,190.9838,190.9932,56090.0
2022-08-29 15:50:00,201.84,201.84,200.91,201.08,204315.0,191.0595,191.0595,190.1792,190.3401,204315.0
2022-08-30 09:30:00,202.46,203.3,201.96,202.26,89369.0,191.6464,192.4415,191.1731,191.4571,89369.0
2022-08-30 09:40:00,202.32,202.64,200.46,201.24,81239.0,191.5138,191.8168,189.7532,190.4915,81239.0
2022-08-30 09:50:00,201.25,201.26,200.46,200.73,47135.0,190.501,190.5105,189.7532,190.0088,47135.0
2022-08-30 10:00:00,200.74,201.03,199.27,199.27,45272.0,190.0182,190.2927,188.6267,188.6267,45272.0
2022-08-30 10:10:00,199.31,199.47,198.71,199.1,41717.0,188.6646,188.8161,188.0967,188.4658,41717.0
2022-08-30 10:20:00,199.1,199.47,198.78,198.9,37848.0,188.4658,188.8161,188.1629,188.2765,37848.0
2022-08-30 10:30:00,198.87,198.87,196.7,196.99,83185.0,188.2481,188.2481,186.194,186.4685,83185.0
2022-08-30 10:40:00,196.94,197.29,196.46,196.73,45025.0,186.4212,186.7525,185.9668,186.2224,45025.0
2022-08-30 10:50:00,196.74,197.89,196.72,197.85,40701.0,186.2319,187.3205,186.2129,187.2826,40701.0
2022-08-30 11:00:00,197.77,198.25,197.56,197.85,29074.0,187.2069,187.6612,187.0081,187.2826,29074.0
2022-08-30 11:10:00,197.83,198.1,197.38,198.09,35961.0,187.2637,187.5192,186.8377,187.5098,35961.0
2022-08-30 11:20:00,198.09,198.36,197.55,197.83,32042.0,187.5098,187.7654,186.9986,187.2637,32042.0
2022-08-30 11:30:00,197.89,198.25,197.58,197.73,23345.0,187.3205,187.6612,187.027,187.169,23345.0
2022-08-30 11:40:00,197.67,197.69,197.23,197.55,25432.0,187.1122,187.1311,186.6957,186.9986,25432.0
2022-08-30 11:50:00,197.58,198.1,197.48,197.88,26139.0,187.027,187.5192,186.9324,187.311,26139.0
2022-08-30 12:00:00,197.91,198.36,197.86,198.04,28322.0,187.3394,187.7654,187.2921,187.4624,28322.0
2022-08-30 12:10:00,198.05,198.67,198.03,198.32,29086.0,187.4719,188.0588,187.453,187.7275,29086.0
2022-08-30 12:20:00,198.3,198.43,197.7,197.91,24557.0,187.7086,187.8316,187.1406,187.3394,24557.0
2022-08-30 12:30:00,197.89,197.89,197.48,197.75,21110.0,187.3205,187.3205,186.9324,187.1879,21110.0
2022-08-30 12:40:00,197.75,197.76,197.25,197.44,30265.0,187.1879,187.1974,186.7146,186.8945,30265.0
2022-08-30 12:50:00,197.46,197.75,197.46,197.58,21092.0,186.9134,187.1879,186.9134,187.027,21092.0
2022-08-30 13:00:00,197.58,197.7,197.3,197.34,15989.0,187.027,187.1406,186.762,186.7998,15989.0
2022-08-30 13:10:00,197.33,197.36,196.93,196.93,16078.0,186.7904,186.8188,186.4117,186.4117,16078.0
2022-08-30 13:20:00,196.93,197.01,196.71,196.97,19073.0,186.4117,186.4875,186.2035,186.4496,19073.0
2022-08-30 13:30:00,196.93,197.13,196.77,196.87,21045.0,186.4117,186.601,186.2603,186.3549,21045.0
2022-08-30 13:40:00,196.89,197.25,196.58,197.14,33733.0,186.3739,186.7146,186.0804,186.6105,33733.0
2022-08-30 13:50:00,197.21,197.38,196.96,197.11,18148.0,186.6768,186.8377,186.4401,186.5821,18148.0
2022-08-30 14:00:00,197.13,197.47,196.94,197.24,23476.0,186.601,186.9229,186.4212,186.7052,23476.0
2022-08-30 14:10:00,197.24,197.46,197.21,197.25,20855.0,186.7052,186.9134,186.6768,186.7146,20855.0
2022-08-30 14:20:00,197.26,197.46,196.95,196.99,22669.0,186.7241,186.9134,186.4307,186.4685,22669.0
2022-08-30 14:30:00,196.95,197.39,196.94,197.22,31110.0,186.4307,186.8472,186.4212,186.6862,31110.0
2022-08-30 14:40:00,197.21,197.26,196.68,196.75,37558.0,186.6768,186.7241,186.1751,186.2413,37558.0
2022-08-30 14:50:00,196.75,196.9,196.41,196.73,34301.0,186.2413,186.3833,185.9195,186.2224,34301.0
2022-08-30 15:00:00,196.73,197.42,196.65,197.42,37315.0,186.2224,186.8756,186.1467,186.8756,37315.0
2022-08-30 15:10:00,197.42,197.7,197.31,197.66,47463.0,186.8756,187.1406,186.7714,187.1027,47463.0
2022-08-30 15:20:00,197.65,197.9,197.44,197.46,53036.0,187.0933,187.3299,186.8945,186.9134,53036.0
2022-08-30 15:30:00,197.49,197.49,196.67,197.21,59496.0,186.9418,186.9418,186.1656,186.6768,59496.0
2022-08-30 15:40:00,197.22,197.6,196.79,196.99,85606.0,186.6862,187.0459,186.2792,186.4685,85606.0
2022-08-30 15:50:00,197.01,197.38,196.59,197.25,178619.0,186.4875,186.8377,186.0899,186.7146,178619.0
2022-08-31 09:30:00,197.1,197.43,195.57,196.39,125182.0,186.5727,186.885,185.1244,185.9006,125182.0
2022-08-31 09:40:00,196.42,197.4,196.1,196.96,59264.0,185.929,186.8566,185.6261,186.4401,59264.0
2022-08-31 09:50:00,196.92,197.07,195.48,195.57,57603.0,186.4023,186.5443,185.0392,185.1244,57603.0
2022-08-31 10:00:00,195.48,195.55,194.68,195.06,73346.0,185.0392,185.1054,184.2819,184.6416,73346.0
2022-08-31 10:10:00,195.08,195.31,194.17,194.51,51438.0,184.6605,184.8783,183.7991,184.121,51438.0
2022-08-31 10:20:00,194.51,194.97,194.26,194.58,40337.0,184.121,184.5564,183.8843,184.1872,40337.0
2022-08-31 10:30:00,194.66,195.14,194.5,194.81,40720.0,184.263,184.7173,184.1115,184.405,40720.0
2022-08-31 10:40:00,194.76,195.71,194.72,195.5,49021.0,184.3576,185.2569,184.3198,185.0581,49021.0
2022-08-31 10:50:00,195.5,195.68,195.14,195.46,41144.0,185.0581,185.2285,184.7173,185.0202,41144.0
2022-08-31 11:00:00,195.53,195.69,194.85,194.97,36941.0,185.0865,185.238,184.4428,184.5564,36941.0
2022-08-31 11:10:00,194.94,195.33,194.68,195.3,25872.0,184.528,184.8972,184.2819,184.8688,25872.0
2022-08-31 11:20:00,195.34,195.34,194.98,195.14,26820.0,184.9067,184.9067,184.5659,184.7173,26820.0
2022-08-31 11:30:00,195.11,196.15,194.91,195.89,21337.0,184.6889,185.6734,184.4996,185.4273,21337.0
2022-08-31 11:40:00,195.89,196.21,195.81,196.12,20573.0,185.4273,185.7302,185.3516,185.645,20573.0
2022-08-31 11:50:00,196.21,196.53,196.19,196.45,21555.0,185.7302,186.0331,185.7113,185.9574,21555.0
2022-08-31 12:00:00,196.46,196.55,196.1,196.27,22029.0,185.9668,186.052,185.6261,185.787,22029.0
2022-08-31 12:10:00,196.27,196.48,196.06,196.23,19101.0,185.787,185.9858,185.5882,185.7491,19101.0
2022-08-31 12:20:00,196.26,196.36,196.04,196.05,15398.0,185.7775,185.8722,185.5693,185.5787,15398.0
2022-08-31 12:30:00,196.07,196.19,195.81,195.93,22430.0,185.5977,185.7113,185.3516,185.4651,22430.0
2022-08-31 12:40:00,195.75,195.93,195.56,195.7,22582.0,185.2948,185.4651,185.1149,185.2474,22582.0
2022-08-31 12:50:00,195.7,195.74,195.45,195.72,18063.0,185.2474,185.2853,185.0108,185.2664,18063.0
2022-08-31 13:00:00,195.72,196.12,195.69,196.02,19033.0,185.2664,185.645,185.238,185.5503,19033.0
2022-08-31 13:10:00,196.05,196.3,195.8,195.85,18467.0,185.5787,185.8154,185.3421,185.3894,18467.0
2022-08-31 13:20:00,195.9,195.91,195.35,195.38,20999.0,185.4367,185.4462,184.9161,184.9445,20999.0
2022-08-31 13:30:00,195.35,195.36,194.75,194.77,27805.0,184.9161,184.9256,184.3482,184.3671,27805.0
2022-08-31 13:40:00,194.76,194.92,194.59,194.61,26728.0,184.3576,184.5091,184.1967,184.2156,26728.0
2022-08-31 13:50:00,194.59,195.05,194.59,194.97,20645.0,184.1967,184.6321,184.1967,184.5564,20645.0
2022-08-31 14:00:00,194.96,195.23,194.63,195.2,21925.0,184.547,184.8025,184.2346,184.7741,21925.0
2022-08-31 14:10:00,195.24,195.41,195.05,195.05,15663.0,184.812,184.9729,184.6321,184.6321,15663.0
2022-08-31 14:20:00,195.09,195.18,194.85,194.96,20870.0,184.67,184.7552,184.4428,184.547,20870.0
2022-08-31 14:30:00,194.97,195.04,194.38,194.39,24002.0,184.5564,184.6227,183.9979,184.0074,24002.0
2022-08-31 14:40:00,194.35,194.61,194.22,194.52,39010.0,183.9695,184.2156,183.8465,184.1305,39010.0
2022-08-31 14:50:00,194.5,194.65,194.32,194.64,24630.0,184.1115,184.2535,183.9411,184.244,24630.0
2022-08-31 15:00:00,194.64,195.27,194.57,194.86,50906.0,184.244,184.8404,184.1778,184.4523,50906.0
2022-08-31 15:10:00,194.77,195.4,194.69,195.23,74996.0,184.3671,184.9635,184.2914,184.8025,74996.0
2022-08-31 15:20:00,195.13,195.13,194.83,195.03,32827.0,184.7079,184.7079,184.4239,184.6132,32827.0
2022-08-31 15:30:00,195.03,195.39,194.93,195.37,66180.0,184.6132,184.954,184.5186,184.9351,66180.0
2022-08-31 15:40:00,195.39,195.77,195.16,195.3,67575.0,184.954,185.3137,184.7363,184.8688,67575.0
2022-08-31 15:50:00,195.28,195.3,194.0,194.1,296864.0,184.8499,184.8688,183.6382,183.7329,296864.0
2022-09-01 09:30:00,193.79,193.9,192.61,193.23,87599.0,183.4394,183.5436,182.3225,182.9094,87599.0
2022-09-01 09:40:00,193.33,194.94,193.33,194.74,61964.0,183.004,184.528,183.004,184.3387,61964.0
2022-09-01 09:50:00,194.52,195.16,194.21,194.61,62880.0,184.1305,184.7363,183.837,184.2156,62880.0
2022-09-01 10:00:00,194.32,194.56,193.41,194.46,58077.0,183.9411,184.1683,183.0797,184.0737,58077.0
2022-09-01 10:10:00,194.46,194.78,194.1,194.19,31821.0,184.0737,184.3766,183.7329,183.8181,31821.0
2022-09-01 10:20:00,194.17,195.1,194.13,194.85,30916.0,183.7991,184.6795,183.7613,184.4428,30916.0
2022-09-01 10:30:00,194.87,194.87,193.98,193.99,33292.0,184.4618,184.4618,183.6193,183.6288,33292.0
2022-09-01 10:40:00,194.0,194.33,193.7,193.93,27003.0,183.6382,183.9506,183.3542,183.572,27003.0
2022-09-01 10:50:00,193.93,194.16,193.7,193.71,62348.0,183.572,183.7897,183.3542,183.3637,62348.0
2022-09-01 11:00:00,193.75,194.09,193.43,193.84,42890.0,183.4016,183.7234,183.0987,183.4868,42890.0
2022-09-01 11:10:00,193.74,194.06,193.7,193.88,43509.0,183.3921,183.695,183.3542,183.5246,43509.0
2022-09-01 11:20:00,193.83,194.06,193.34,193.91,39544.0,183.4773,183.695,183.0135,183.553,39544.0
2022-09-01 11:30:00,193.93,194.32,193.87,194.08,49993.0,183.572,183.9411,183.5152,183.714,49993.0
2022-09-01 11:40:00,194.13,194.14,193.43,193.66,19499.0,183.7613,183.7707,183.0987,183.3164,19499.0
2022-09-01 11:50:00,193.68,193.82,193.4,193.81,20640.0,183.3353,183.4678,183.0703,183.4584,20640.0
2022-09-01 12:00:00,193.82,193.97,193.54,193.82,34458.0,183.4678,183.6098,183.2028,183.4678,34458.0
2022-09-01 12:10:00,193.78,194.1,193.69,193.88,27764.0,183.43,183.7329,183.3448,183.5246,27764.0
2022-09-01 12:20:00,193.88,194.0,193.62,193.94,24110.0,183.5246,183.6382,183.2785,183.5814,24110.0
2022-09-01 12:30:00,193.93,194.13,193.81,193.84,30956.0,183.572,183.7613,183.4584,183.4868,30956.0
2022-09-01 12:40:00,193.83,194.04,193.69,194.04,31157.0,183.4773,183.6761,183.3448,183.6761,31157.0
2022-09-01 12:50:00,194.02,194.08,193.66,193.87,19131.0,183.6572,183.714,183.3164,183.5152,19131.0
2022-09-01 13:00:00,193.93,194.48,193.78,194.44,26506.0,183.572,184.0926,183.43,184.0547,26506.0
2022-09-01 13:10:00,194.47,194.89,194.36,194.64,26329.0,184.0831,184.4807,183.979,184.244,26329.0
2022-09-01 13:20:00,194.66,194.75,194.24,194.31,47577.0,184.263,184.3482,183.8654,183.9317,47577.0
2022-09-01 13:30:00,194.28,194.45,194.0,194.15,22553.0,183.9033,184.0642,183.6382,183.7802,22553.0
2022-09-01 13:40:00,194.19,194.19,193.85,194.03,25432.0,183.8181,183.8181,183.4962,183.6666,25432.0
2022-09-01 13:50:00,194.04,194.07,193.8,193.99,34878.0,183.6761,183.7045,183.4489,183.6288,34878.0
2022-09-01 14:00:00,194.0,194.23,193.68,193.78,41037.0,183.6382,183.8559,183.3353,183.43,41037.0
2022-09-01 14:10:00,193.77,194.05,193.61,193.95,28383.0,183.4205,183.6856,183.2691,183.5909,28383.0
2022-09-01 14:20:00,193.99,194.68,193.97,194.48,80463.0,183.6288,184.2819,183.6098,184.0926,80463.0
2022-09-01 14:30:00,194.49,195.03,194.46,194.8,47464.0,184.1021,184.6132,184.0737,184.3955,47464.0
2022-09-01 14:40:00,194.79,194.81,194.27,194.36,61400.0,184.386,184.405,183.8938,183.979,61400.0
2022-09-01 14:50:00,194.41,194.95,194.38,194.8,46935.0,184.0263,184.5375,183.9979,184.3955,46935.0
2022-09-01 15:00:00,194.81,195.28,194.73,195.28,44803.0,184.405,184.8499,184.3292,184.8499,44803.0
2022-09-01 15:10:00,195.26,195.5,194.93,194.93,59814.0,184.8309,185.0581,184.5186,184.5186,59814.0
2022-09-01 15:20:00,194.96,195.01,194.58,194.6,51062.0,184.547,184.5943,184.1872,184.2062,51062.0
2022-09-01 15:30:00,194.57,194.78,194.35,194.61,59540.0,184.1778,184.3766,183.9695,184.2156,59540.0
2022-09-01 15:40:00,194.58,194.85,194.47,194.48,62131.0,184.1872,184.4428,184.0831,184.0926,62131.0
2022-09-01 15:50:00,194.45,195.95,194.45,195.77,231783.0,184.0642,185.4841,184.0642,185.3137,231783.0
2022-09-02 09:30:00,197.4,197.89,195.6,196.74,82399.0,186.8566,187.3205,185.1528,186.2319,82399.0
2022-09-02 09:40:00,196.7,196.73,195.41,195.86,58906.0,186.194,186.2224,184.9729,185.3989,58906.0
2022-09-02 09:50:00,195.91,196.36,195.25,196.2,49701.0,185.4462,185.8722,184.8215,185.7207,49701.0
2022-09-02 10:00:00,196.21,196.37,195.57,195.6,43101.0,185.7302,185.8816,185.1244,185.1528,43101.0
2022-09-02 10:10:00,195.64,196.95,195.64,196.42,33406.0,185.1906,186.4307,185.1906,185.929,33406.0
2022-09-02 10:20:00,196.44,197.05,196.16,197.03,32129.0,185.9479,186.5253,185.6829,186.5064,32129.0
2022-09-02 10:30:00,197.12,197.93,197.09,197.83,48814.0,186.5916,187.3583,186.5632,187.2637,48814.0
2022-09-02 10:40:00,197.92,198.1,197.77,197.95,31224.0,187.3489,187.5192,187.2069,187.3773,31224.0
2022-09-02 10:50:00,198.01,198.21,197.48,197.96,50794.0,187.434,187.6234,186.9324,187.3867,50794.0
2022-09-02 11:00:00,197.98,198.55,197.91,198.13,49623.0,187.4057,187.9452,187.3394,187.5476,49623.0
2022-09-02 11:10:00,198.2,198.78,198.0,198.75,32986.0,187.6139,188.1629,187.4246,188.1345,32986.0
2022-09-02 11:20:00,198.69,198.85,198.39,198.66,38356.0,188.0777,188.2292,187.7938,188.0493,38356.0
2022-09-02 11:30:00,198.64,198.72,198.33,198.52,26799.0,188.0304,188.1061,187.737,187.9168,26799.0
2022-09-02 11:40:00,198.54,198.72,198.15,198.65,38077.0,187.9357,188.1061,187.5666,188.0399,38077.0
2022-09-02 11:50:00,198.68,199.03,198.62,198.95,22823.0,188.0683,188.3996,188.0115,188.3238,22823.0
2022-09-02 12:00:00,198.96,199.02,198.48,198.64,36841.0,188.3333,188.3901,187.8789,188.0304,36841.0
2022-09-02 12:10:00,198.62,198.67,198.12,198.13,21440.0,188.0115,188.0588,187.5382,187.5476,21440.0
2022-09-02 12:20:00,198.15,198.21,197.3,197.45,26014.0,187.5666,187.6234,186.762,186.904,26014.0
2022-09-02 12:30:00,197.44,197.62,197.11,197.32,31173.0,186.8945,187.0649,186.5821,186.7809,31173.0
2022-09-02 12:40:00,197.31,197.32,196.69,196.95,36215.0,186.7714,186.7809,186.1846,186.4307,36215.0
2022-09-02 12:50:00,196.93,197.32,196.67,197.25,28765.0,186.4117,186.7809,186.1656,186.7146,28765.0
2022-09-02 13:00:00,197.14,197.14,196.5,196.77,28664.0,186.6105,186.6105,186.0047,186.2603,28664.0
2022-09-02 13:10:00,196.73,196.98,196.4,196.8,30148.0,186.2224,186.4591,185.91,186.2887,30148.0
2022-09-02 13:20:00,196.87,196.87,195.56,195.67,33487.0,186.3549,186.3549,185.1149,185.219,33487.0
2022-09-02 13:30:00,195.61,196.03,195.43,195.82,36014.0,185.1622,185.5598,184.9918,185.361,36014.0
2022-09-02 13:40:00,195.74,196.2,195.39,195.42,27501.0,185.2853,185.7207,184.954,184.9824,27501.0
2022-09-02 13:50:00,195.38,195.43,195.01,195.09,43178.0,184.9445,184.9918,184.5943,184.67,43178.0
2022-09-02 14:00:00,195.07,195.56,194.94,195.53,40479.0,184.6511,185.1149,184.528,185.0865,40479.0
2022-09-02 14:10:00,195.55,195.72,195.27,195.53,20314.0,185.1054,185.2664,184.8404,185.0865,20314.0
2022-09-02 14:20:00,195.56,195.99,195.4,195.99,24494.0,185.1149,185.5219,184.9635,185.5219,24494.0
2022-09-02 14:30:00,195.97,196.27,195.7,196.2,23454.0,185.503,185.787,185.2474,185.7207,23454.0
2022-09-02 14:40:00,196.22,196.39,196.04,196.15,29703.0,185.7397,185.9006,185.5693,185.6734,29703.0
2022-09-02 14:50:00,196.2,196.25,195.74,195.78,30878.0,185.7207,185.7681,185.2853,185.3232,30878.0
2022-09-02 15:00:00,195.72,196.53,195.71,196.13,31769.0,185.2664,186.0331,185.2569,185.6545,31769.0
2022-09-02 15:10:00,196.12,196.33,195.95,196.29,40223.0,185.645,185.8438,185.4841,185.8059,40223.0
2022-09-02 15:20:00,196.27,196.41,195.42,195.65,42431.0,185.787,185.9195,184.9824,185.2001,42431.0
2022-09-02 15:30:00,195.61,195.67,194.68,194.84,61701.0,185.1622,185.219,184.2819,184.4334,61701.0
2022-09-02 15:40:00,194.9,195.08,194.29,194.93,76462.0,184.4902,184.6605,183.9127,184.5186,76462.0
2022-09-02 15:50:00,194.91,195.6,194.89,195.55,213140.0,184.4996,185.1528,184.4807,185.1054,213140.0
2022-09-06 09:30:00,196.17,196.81,194.51,194.51,110185.0,185.6923,186.2981,184.121,184.121,110185.0
2022-09-06 09:40:00,194.53,194.76,192.83,192.95,77139.0,184.1399,184.3576,182.5307,182.6443,77139.0
2022-09-06 09:50:00,192.89,193.11,192.03,192.81,107127.0,182.5875,182.7958,181.7734,182.5118,107127.0
2022-09-06 10:00:00,192.59,192.74,191.25,191.81,46314.0,182.3035,182.4455,181.0351,181.5652,46314.0
2022-09-06 10:10:00,191.84,192.51,191.42,192.42,38452.0,181.5936,182.2278,181.196,182.1426,38452.0
2022-09-06 10:20:00,192.4,193.36,192.01,193.11,38279.0,182.1237,183.0324,181.7545,182.7958,38279.0
2022-09-06 10:30:00,193.08,193.69,192.77,193.68,40945.0,182.7674,183.3448,182.4739,183.3353,40945.0
2022-09-06 10:40:00,193.73,194.27,193.63,193.97,37929.0,183.3826,183.8938,183.288,183.6098,37929.0
2022-09-06 10:50:00,193.93,194.55,193.85,194.16,33137.0,183.572,184.1589,183.4962,183.7897,33137.0
2022-09-06 11:00:00,194.14,194.57,193.78,194.23,32138.0,183.7707,184.1778,183.43,183.8559,32138.0
2022-09-06 11:10:00,194.31,194.32,193.8,193.93,39785.0,183.9317,183.9411,183.4489,183.572,39785.0
2022-09-06 11:20:00,193.96,194.32,193.64,193.98,33238.0,183.6004,183.9411,183.2975,183.6193,33238.0
2022-09-06 11:30:00,193.94,194.66,193.66,194.43,25452.0,183.5814,184.263,183.3164,184.0453,25452.0
2022-09-06 11:40:00,194.43,195.08,194.25,194.32,27359.0,184.0453,184.6605,183.8749,183.9411,27359.0
2022-09-06 11:50:00,194.34,194.96,194.34,194.84,25379.0,183.9601,184.547,183.9601,184.4334,25379.0
2022-09-06 12:00:00,194.89,195.13,193.96,194.05,27021.0,184.4807,184.7079,183.6004,183.6856,27021.0
2022-09-06 12:10:00,194.1,194.1,193.57,193.64,30084.0,183.7329,183.7329,183.2312,183.2975,30084.0
2022-09-06 12:20:00,193.63,193.69,193.18,193.54,22351.0,183.288,183.3448,182.862,183.2028,22351.0
2022-09-06 12:30:00,193.5,193.61,193.2,193.43,21312.0,183.1649,183.2691,182.881,183.0987,21312.0
2022-09-06 12:40:00,193.48,193.81,193.19,193.81,21163.0,183.146,183.4584,182.8715,183.4584,21163.0
2022-09-06 12:50:00,193.83,194.04,193.49,193.68,19819.0,183.4773,183.6761,183.1555,183.3353,19819.0
2022-09-06 13:00:00,193.7,193.73,192.89,192.89,21733.0,183.3542,183.3826,182.5875,182.5875,21733.0
2022-09-06 13:10:00,192.89,192.99,192.44,192.74,20228.0,182.5875,182.6822,182.1615,182.4455,20228.0
2022-09-06 13:20:00,192.79,192.87,192.61,192.61,24707.0,182.4929,182.5686,182.3225,182.3225,24707.0
2022-09-06 13:30:00,192.54,193.11,192.52,193.04,24493.0,182.2562,182.7958,182.2373,182.7295,24493.0
2022-09-06 13:40:00,192.99,192.99,192.35,192.41,27024.0,182.6822,182.6822,182.0764,182.1332,27024.0
2022-09-06 13:50:00,192.37,192.53,192.09,192.53,50428.0,182.0953,182.2467,181.8302,182.2467,50428.0
2022-09-06 14:00:00,192.52,192.92,192.38,192.52,26199.0,182.2373,182.6159,182.1048,182.2373,26199.0
2022-09-06 14:10:00,192.56,193.05,192.49,192.79,27277.0,182.2751,182.739,182.2089,182.4929,27277.0
2022-09-06 14:20:00,192.83,192.86,192.42,192.45,19845.0,182.5307,182.5591,182.1426,182.171,19845.0
2022-09-06 14:30:00,192.46,192.51,192.05,192.18,23127.0,182.1805,182.2278,181.7924,181.9154,23127.0
2022-09-06 14:40:00,192.2,192.51,191.97,192.5,30576.0,181.9344,182.2278,181.7167,182.2183,30576.0
2022-09-06 14:50:00,192.49,192.79,192.1,192.51,30317.0,182.2089,182.4929,181.8397,182.2278,30317.0
2022-09-06 15:00:00,192.56,192.71,192.25,192.64,30030.0,182.2751,182.4171,181.9817,182.3509,30030.0
2022-09-06 15:10:00,192.67,193.24,192.56,193.03,45885.0,182.3793,182.9188,182.2751,182.72,45885.0
2022-09-06 15:20:00,193.0,193.18,192.48,193.02,41601.0,182.6916,182.862,182.1994,182.7106,41601.0
2022-09-06 15:30:00,193.02,193.02,192.48,192.84,47768.0,182.7106,182.7106,182.1994,182.5402,47768.0
2022-09-06 15:40:00,192.83,193.28,192.79,193.0,58993.0,182.5307,182.9567,182.4929,182.6916,58993.0
2022-09-06 15:50:00,192.9,193.28,192.6,193.05,214939.0,182.597,182.9567,182.313,182.739,214939.0
2022-09-07 09:30:00,193.71,196.45,193.58,196.28,106447.0,183.3637,185.9574,183.2407,185.7964,106447.0
2022-09-07 09:40:00,196.27,196.5,195.61,195.88,130473.0,185.787,186.0047,185.1622,185.4178,130473.0
2022-09-07 09:50:00,195.91,196.23,195.55,195.79,50850.0,185.4462,185.7491,185.1054,185.3326,50850.0
2022-09-07 10:00:00,195.79,196.17,195.23,196.13,68918.0,185.3326,185.6923,184.8025,185.6545,68918.0
2022-09-07 10:10:00,196.23,196.27,195.69,195.97,50628.0,185.7491,185.787,185.238,185.503,50628.0
2022-09-07 10:20:00,196.05,196.68,195.87,196.48,61964.0,185.5787,186.1751,185.4083,185.9858,61964.0
2022-09-07 10:30:00,196.54,196.95,196.43,196.69,56826.0,186.0426,186.4307,185.9384,186.1846,56826.0
2022-09-07 10:40:00,196.66,197.0,196.43,196.84,49608.0,186.1562,186.478,185.9384,186.3265,49608.0
2022-09-07 10:50:00,196.84,197.18,196.63,196.7,43188.0,186.3265,186.6484,186.1278,186.194,43188.0
2022-09-07 11:00:00,196.65,197.51,196.63,197.35,33853.0,186.1467,186.9608,186.1278,186.8093,33853.0
2022-09-07 11:10:00,197.3,198.05,197.3,197.76,95345.0,186.762,187.4719,186.762,187.1974,95345.0
2022-09-07 11:20:00,197.81,197.98,197.38,197.44,36435.0,187.2447,187.4057,186.8377,186.8945,36435.0
2022-09-07 11:30:00,197.44,197.79,197.36,197.76,22362.0,186.8945,187.2258,186.8188,187.1974,22362.0
2022-09-07 11:40:00,197.75,197.87,197.42,197.86,33360.0,187.1879,187.3015,186.8756,187.2921,33360.0
2022-09-07 11:50:00,197.85,198.13,197.8,197.89,29782.0,187.2826,187.5476,187.2353,187.3205,29782.0
2022-09-07 12:00:00,197.89,198.42,197.85,198.33,41729.0,187.3205,187.8221,187.2826,187.737,41729.0
2022-09-07 12:10:00,198.31,198.52,198.26,198.28,29020.0,187.718,187.9168,187.6707,187.6896,29020.0
2022-09-07 12:20:00,198.28,198.49,198.0,198.42,33288.0,187.6896,187.8884,187.4246,187.8221,33288.0
2022-09-07 12:30:00,198.42,198.91,198.34,198.91,36836.0,187.8221,188.286,187.7464,188.286,36836.0
2022-09-07 12:40:00,198.91,199.4,198.87,199.29,53419.0,188.286,188.7498,188.2481,188.6457,53419.0
2022-09-07 12:50:00,199.3,199.39,198.85,199.02,32394.0,188.6551,188.7403,188.2292,188.3901,32394.0
2022-09-07 13:00:00,199.01,199.27,198.89,199.12,36488.0,188.3806,188.6267,188.267,188.4848,36488.0
2022-09-07 13:10:00,199.1,199.1,198.47,198.54,32570.0,188.4658,188.4658,187.8695,187.9357,32570.0
2022-09-07 13:20:00,198.56,199.02,198.56,198.94,40254.0,187.9547,188.3901,187.9547,188.3144,40254.0
2022-09-07 13:30:00,198.96,199.67,198.89,199.61,98729.0,188.3333,189.0054,188.267,188.9486,98729.0
2022-09-07 13:40:00,199.62,200.27,199.59,200.2,67678.0,188.9581,189.5733,188.9297,189.5071,67678.0
2022-09-07 13:50:00,200.2,200.38,200.11,200.31,43638.0,189.5071,189.6775,189.4219,189.6112,43638.0
2022-09-07 14:00:00,200.36,200.78,200.19,200.46,53121.0,189.6585,190.0561,189.4976,189.7532,53121.0
2022-09-07 14:10:00,200.49,200.53,200.23,200.31,43233.0,189.7816,189.8195,189.5355,189.6112,43233.0
2022-09-07 14:20:00,200.4,200.92,200.22,200.88,28820.0,189.6964,190.1886,189.526,190.1508,28820.0
2022-09-07 14:30:00,200.9,201.44,200.89,201.29,42359.0,190.1697,190.6808,190.1602,190.5389,42359.0
2022-09-07 14:40:00,201.31,201.63,201.27,201.6,34262.0,190.5578,190.8607,190.5199,190.8323,34262.0
2022-09-07 14:50:00,201.6,201.87,201.33,201.84,39000.0,190.8323,191.0879,190.5767,191.0595,39000.0
2022-09-07 15:00:00,201.88,201.94,201.58,201.76,35418.0,191.0973,191.1541,190.8134,190.9838,35418.0
2022-09-07 15:10:00,201.76,201.86,201.28,201.36,39515.0,190.9838,191.0784,190.5294,190.6051,39515.0
2022-09-07 15:20:00,201.33,201.65,201.29,201.64,59569.0,190.5767,190.8796,190.5389,190.8702,59569.0
2022-09-07 15:30:00,201.63,201.69,201.4,201.59,60330.0,190.8607,190.9175,190.643,190.8228,60330.0
2022-09-07 15:40:00,201.59,201.69,201.19,201.4,86255.0,190.8228,190.9175,190.4442,190.643,86255.0
2022-09-07 15:50:00,201.4,201.41,201.05,201.34,273866.0,190.643,190.6524,190.3117,190.5862,273866.0
2022-09-08 09:30:00,200.65,200.65,198.73,200.23,110501.0,189.933,189.933,188.1156,189.5355,110501.0
2022-09-08 09:40:00,200.15,201.63,199.86,200.9,80219.0,189.4597,190.8607,189.1852,190.1697,80219.0
2022-09-08 09:50:00,200.81,201.02,200.15,200.94,47191.0,190.0845,190.2833,189.4597,190.2076,47191.0
2022-09-08 10:00:00,200.82,200.9,199.87,200.87,37394.0,190.094,190.1697,189.1947,190.1413,37394.0
2022-09-08 10:10:00,200.94,201.33,200.36,201.31,39331.0,190.2076,190.5767,189.6585,190.5578,39331.0
2022-09-08 10:20:00,201.31,201.41,200.49,200.97,58088.0,190.5578,190.6524,189.7816,190.236,58088.0
2022-09-08 10:30:00,200.97,201.68,200.7,201.35,63462.0,190.236,190.908,189.9804,190.5957,63462.0
2022-09-08 10:40:00,201.3,202.3,201.29,202.03,51633.0,190.5483,191.4949,190.5389,191.2393,51633.0
2022-09-08 10:50:00,202.03,202.17,201.82,202.05,40040.0,191.2393,191.3719,191.0406,191.2583,40040.0
2022-09-08 11:00:00,202.07,202.38,201.89,201.92,45583.0,191.2772,191.5706,191.1068,191.1352,45583.0
2022-09-08 11:10:00,201.88,202.13,201.53,202.09,46758.0,191.0973,191.334,190.766,191.2961,46758.0
2022-09-08 11:20:00,202.07,202.7,201.99,202.7,33555.0,191.2772,191.8735,191.2015,191.8735,33555.0
2022-09-08 11:30:00,202.74,202.76,202.23,202.56,47781.0,191.9114,191.9303,191.4287,191.741,47781.0
2022-09-08 11:40:00,202.57,202.76,202.28,202.5,33867.0,191.7505,191.9303,191.476,191.6842,33867.0
2022-09-08 11:50:00,202.47,202.56,202.28,202.42,39437.0,191.6558,191.741,191.476,191.6085,39437.0
2022-09-08 12:00:00,202.42,202.67,200.78,200.94,44503.0,191.6085,191.8452,190.0561,190.2076,44503.0
2022-09-08 12:10:00,200.86,200.87,200.42,200.59,50546.0,190.1318,190.1413,189.7153,189.8762,50546.0
2022-09-08 12:20:00,200.55,200.7,200.09,200.66,29202.0,189.8384,189.9804,189.403,189.9425,29202.0
2022-09-08 12:30:00,200.68,201.61,200.67,201.48,20932.0,189.9614,190.8418,189.952,190.7187,20932.0
2022-09-08 12:40:00,201.4,202.11,201.38,201.84,20942.0,190.643,191.3151,190.6241,191.0595,20942.0
2022-09-08 12:50:00,201.86,202.11,201.78,202.06,21129.0,191.0784,191.3151,191.0027,191.2677,21129.0
2022-09-08 13:00:00,201.97,202.12,201.6,202.01,17328.0,191.1825,191.3245,190.8323,191.2204,17328.0
2022-09-08 13:10:00,202.0,202.75,202.0,202.44,34484.0,191.2109,191.9209,191.2109,191.6274,34484.0
2022-09-08 13:20:00,202.51,202.66,202.2,202.6,29377.0,191.6937,191.8357,191.4003,191.7789,29377.0
2022-09-08 13:30:00,202.6,203.15,202.34,203.11,45341.0,191.7789,192.2995,191.5328,192.2617,45341.0
2022-09-08 13:40:00,203.16,203.3,202.98,203.09,38837.0,192.309,192.4415,192.1386,192.2427,38837.0
2022-09-08 13:50:00,203.1,203.24,202.59,203.04,32822.0,192.2522,192.3847,191.7694,192.1954,32822.0
2022-09-08 14:00:00,203.02,203.35,202.78,203.34,27307.0,192.1765,192.4888,191.9493,192.4794,27307.0
2022-09-08 14:10:00,203.35,203.56,203.14,203.51,47277.0,192.4888,192.6876,192.29,192.6403,47277.0
2022-09-08 14:20:00,203.51,203.63,203.36,203.5,32454.0,192.6403,192.7539,192.4983,192.6308,32454.0
2022-09-08 14:30:00,203.52,203.84,203.52,203.82,51495.0,192.6498,192.9527,192.6498,192.9337,51495.0
2022-09-08 14:40:00,203.82,203.86,203.03,203.24,34469.0,192.9337,192.9716,192.1859,192.3847,34469.0
2022-09-08 14:50:00,203.24,203.51,203.04,203.26,41630.0,192.3847,192.6403,192.1954,192.4036,41630.0
2022-09-08 15:00:00,203.3,203.49,203.03,203.33,34108.0,192.4415,192.6214,192.1859,192.4699,34108.0
2022-09-08 15:10:00,203.28,203.72,203.13,203.72,34429.0,192.4226,192.8391,192.2806,192.8391,34429.0
2022-09-08 15:20:00,203.75,203.87,203.58,203.71,39533.0,192.8675,192.9811,192.7065,192.8296,39533.0
2022-09-08 15:30:00,203.73,204.06,203.48,203.48,46748.0,192.8485,193.1609,192.6119,192.6119,46748.0
2022-09-08 15:40:00,203.42,203.67,203.03,203.17,82496.0,192.5551,192.7917,192.1859,192.3184,82496.0
2022-09-08 15:50:00,203.18,204.51,203.18,204.37,215737.0,192.3279,193.5869,192.3279,193.4544,215737.0
2022-09-09 09:30:00,203.98,205.78,203.32,205.22,121466.0,193.0852,194.789,192.4604,194.259,121466.0
2022-09-09 09:40:00,205.07,205.56,204.54,204.84,69488.0,194.117,194.5808,193.6153,193.8992,69488.0
2022-09-09 09:50:00,204.89,205.15,204.24,205.08,46904.0,193.9466,194.1927,193.3313,194.1264,46904.0
2022-09-09 10:00:00,205.06,205.71,204.56,205.68,63973.0,194.1075,194.7228,193.6342,194.6944,63973.0
2022-09-09 10:10:00,205.64,205.67,205.07,205.09,40667.0,194.6565,194.6849,194.117,194.1359,40667.0
2022-09-09 10:20:00,205.21,205.85,205.08,205.73,44417.0,194.2495,194.8553,194.1264,194.7417,44417.0
2022-09-09 10:30:00,205.76,206.34,205.53,206.23,46277.0,194.7701,195.3191,194.5524,195.215,46277.0
2022-09-09 10:40:00,206.24,206.53,205.8,206.04,37225.0,195.2245,195.499,194.808,195.0352,37225.0
2022-09-09 10:50:00,206.04,206.09,205.43,205.54,39970.0,195.0352,195.0825,194.4577,194.5619,39970.0
2022-09-09 11:00:00,205.54,205.65,204.95,204.96,27463.0,194.5619,194.666,194.0034,194.0128,27463.0
2022-09-09 11:10:00,204.92,205.06,204.4,204.47,34285.0,193.975,194.1075,193.4828,193.549,34285.0
2022-09-09 11:20:00,204.46,205.28,204.22,205.13,39363.0,193.5395,194.3157,193.3124,194.1738,39363.0
2022-09-09 11:30:00,205.1,205.1,204.7,205.01,26505.0,194.1454,194.1454,193.7667,194.0602,26505.0
2022-09-09 11:40:00,205.02,205.08,204.47,204.67,26674.0,194.0696,194.1264,193.549,193.7383,26674.0
2022-09-09 11:50:00,204.69,205.04,204.47,204.95,28791.0,193.7573,194.0886,193.549,194.0034,28791.0
2022-09-09 12:00:00,204.93,204.93,204.27,204.52,29574.0,193.9844,193.9844,193.3597,193.5963,29574.0
2022-09-09 12:10:00,204.59,204.95,204.19,204.43,28612.0,193.6626,194.0034,193.284,193.5111,28612.0
2022-09-09 12:20:00,204.4,204.62,204.19,204.56,22460.0,193.4828,193.691,193.284,193.6342,22460.0
2022-09-09 12:30:00,204.59,205.06,204.55,204.85,27183.0,193.6626,194.1075,193.6247,193.9087,27183.0
2022-09-09 12:40:00,204.86,205.17,204.74,205.12,21340.0,193.9182,194.2116,193.8046,194.1643,21340.0
2022-09-09 12:50:00,205.08,205.3,205.06,205.14,25397.0,194.1264,194.3347,194.1075,194.1832,25397.0
2022-09-09 13:00:00,205.17,205.38,204.9,205.38,24289.0,194.2116,194.4104,193.956,194.4104,24289.0
2022-09-09 13:10:00,205.31,205.73,205.28,205.54,25958.0,194.3441,194.7417,194.3157,194.5619,25958.0
2022-09-09 13:20:00,205.56,205.57,205.18,205.21,37094.0,194.5808,194.5903,194.2211,194.2495,37094.0
2022-09-09 13:30:00,205.21,205.56,205.2,205.56,36166.0,194.2495,194.5808,194.24,194.5808,36166.0
2022-09-09 13:40:00,205.55,205.62,205.38,205.59,24320.0,194.5713,194.6376,194.4104,194.6092,24320.0
2022-09-09 13:50:00,205.61,205.73,205.5,205.6,20984.0,194.6281,194.7417,194.524,194.6187,20984.0
2022-09-09 14:00:00,205.59,205.59,205.09,205.36,35728.0,194.6092,194.6092,194.1359,194.3915,35728.0
2022-09-09 14:10:00,205.4,205.89,205.3,205.85,28101.0,194.4293,194.8932,194.3347,194.8553,28101.0
2022-09-09 14:20:00,205.79,205.88,205.69,205.83,24204.0,194.7985,194.8837,194.7038,194.8364,24204.0
2022-09-09 14:30:00,205.81,206.04,205.59,205.98,27437.0,194.8174,195.0352,194.6092,194.9784,27437.0
2022-09-09 14:40:00,205.97,206.07,205.64,205.8,30477.0,194.9689,195.0636,194.6565,194.808,30477.0
2022-09-09 14:50:00,205.81,205.98,205.53,205.98,31873.0,194.8174,194.9784,194.5524,194.9784,31873.0
2022-09-09 15:00:00,205.98,206.08,205.68,205.74,37361.0,194.9784,195.073,194.6944,194.7512,37361.0
2022-09-09 15:10:00,205.74,206.17,205.72,206.14,42234.0,194.7512,195.1582,194.7322,195.1298,42234.0
2022-09-09 15:20:00,206.16,206.29,205.98,206.14,71017.0,195.1487,195.2718,194.9784,195.1298,71017.0
2022-09-09 15:30:00,206.14,206.14,205.69,205.78,75437.0,195.1298,195.1298,194.7038,194.789,75437.0
2022-09-09 15:40:00,205.77,206.2,205.76,206.04,73970.0,194.7796,195.1866,194.7701,195.0352,73970.0
2022-09-09 15:50:00,205.99,206.09,205.45,205.56,224537.0,194.9878,195.0825,194.4767,194.5808,224537.0
2022-09-12 09:30:00,206.0,208.96,205.91,208.73,98789.0,194.9973,197.7992,194.9121,197.5815,98789.0
2022-09-12 09:40:00,208.96,209.42,208.32,208.36,118594.0,197.7992,198.2346,197.1934,197.2312,118594.0
2022-09-12 09:50:00,208.36,209.11,208.29,208.88,78886.0,197.2312,197.9412,197.165,197.7235,78886.0
2022-09-12 10:00:00,208.9,209.04,207.95,207.95,79680.0,197.7424,197.8749,196.8431,196.8431,79680.0
2022-09-12 10:10:00,207.98,208.71,207.77,208.48,63923.0,196.8715,197.5625,196.6728,197.3448,63923.0
2022-09-12 10:20:00,208.43,208.49,207.95,208.31,43143.0,197.2975,197.3543,196.8431,197.1839,43143.0
2022-09-12 10:30:00,208.34,208.5,207.63,207.89,40515.0,197.2123,197.3638,196.5402,196.7863,40515.0
2022-09-12 10:40:00,207.89,208.08,207.49,208.03,36929.0,196.7863,196.9662,196.4077,196.9189,36929.0
2022-09-12 10:50:00,208.03,208.1,207.05,207.2,34193.0,196.9189,196.9851,195.9912,196.1332,34193.0
2022-09-12 11:00:00,207.24,207.5,207.11,207.25,33480.0,196.1711,196.4172,196.048,196.1805,33480.0
2022-09-12 11:10:00,207.28,207.42,206.92,207.42,35059.0,196.2089,196.3414,195.8682,196.3414,35059.0
2022-09-12 11:20:00,207.39,208.06,207.33,207.84,36904.0,196.3131,196.9473,196.2563,196.739,36904.0
2022-09-12 11:30:00,207.92,207.93,206.72,206.83,31534.0,196.8147,196.8242,195.6788,195.783,31534.0
2022-09-12 11:40:00,206.82,207.16,206.18,206.25,31180.0,195.7735,196.0953,195.1677,195.2339,31180.0
2022-09-12 11:50:00,206.28,206.83,206.04,206.69,41033.0,195.2623,195.783,195.0352,195.6504,41033.0
2022-09-12 12:00:00,206.68,207.09,206.54,206.54,20990.0,195.641,196.0291,195.5085,195.5085,20990.0
2022-09-12 12:10:00,206.52,206.9,206.48,206.59,25428.0,195.4895,195.8492,195.4517,195.5558,25428.0
2022-09-12 12:20:00,206.59,207.07,206.52,207.07,26455.0,195.5558,196.0101,195.4895,196.0101,26455.0
2022-09-12 12:30:00,207.07,207.12,206.68,206.97,21093.0,196.0101,196.0575,195.641,195.9155,21093.0
2022-09-12 12:40:00,206.97,207.02,206.48,206.72,24685.0,195.9155,195.9628,195.4517,195.6788,24685.0
2022-09-12 12:50:00,206.77,206.77,206.42,206.5,24960.0,195.7262,195.7262,195.3949,195.4706,24960.0
2022-09-12 13:00:00,206.5,206.9,206.16,206.88,31556.0,195.4706,195.8492,195.1487,195.8303,31556.0
2022-09-12 13:10:00,206.88,206.99,206.7,206.84,19076.0,195.8303,195.9344,195.6599,195.7924,19076.0
2022-09-12 13:20:00,206.88,207.03,206.62,206.98,19070.0,195.8303,195.9723,195.5842,195.9249,19070.0
2022-09-12 13:30:00,206.99,207.07,206.71,206.71,21481.0,195.9344,196.0101,195.6694,195.6694,21481.0
2022-09-12 13:40:00,206.67,206.71,206.43,206.57,23259.0,195.6315,195.6694,195.4043,195.5368,23259.0
2022-09-12 13:50:00,206.66,206.8,206.6,206.69,21040.0,195.622,195.7546,195.5652,195.6504,21040.0
2022-09-12 14:00:00,206.63,206.68,206.08,206.12,19080.0,195.5936,195.641,195.073,195.1109,19080.0
2022-09-12 14:10:00,206.08,206.4,205.78,205.87,36023.0,195.073,195.3759,194.789,194.8742,36023.0
2022-09-12 14:20:00,205.9,206.2,205.5,205.59,54014.0,194.9026,195.1866,194.524,194.6092,54014.0
2022-09-12 14:30:00,205.57,205.91,205.51,205.89,21462.0,194.5903,194.9121,194.5335,194.8932,21462.0
2022-09-12 14:40:00,205.89,206.34,205.88,206.17,23127.0,194.8932,195.3191,194.8837,195.1582,23127.0
2022-09-12 14:50:00,206.16,206.33,206.01,206.13,23546.0,195.1487,195.3097,195.0068,195.1203,23546.0
2022-09-12 15:00:00,206.17,206.29,205.93,206.28,30274.0,195.1582,195.2718,194.931,195.2623,30274.0
2022-09-12 15:10:00,206.28,206.76,206.26,206.49,30656.0,195.2623,195.7167,195.2434,195.4611,30656.0
2022-09-12 15:20:00,206.58,206.68,206.2,206.28,29830.0,195.5463,195.641,195.1866,195.2623,29830.0
2022-09-12 15:30:00,206.23,206.39,206.0,206.2,41286.0,195.215,195.3665,194.9973,195.1866,41286.0
2022-09-12 15:40:00,206.19,206.35,205.98,206.2,83115.0,195.1771,195.3286,194.9784,195.1866,83115.0
2022-09-12 15:50:00,206.17,206.46,205.85,206.46,171790.0,195.1582,195.4327,194.8553,195.4327,171790.0
2022-09-13 09:30:00,201.26,202.89,199.95,200.98,245867.0,190.5105,192.0534,189.2704,190.2454,245867.0
2022-09-13 09:40:00,201.09,201.24,199.56,199.97,147858.0,190.3495,190.4915,188.9013,189.2894,147858.0
2022-09-13 09:50:00,199.98,201.12,199.17,199.31,62368.0,189.2988,190.3779,188.5321,188.6646,62368.0
2022-09-13 10:00:00,199.23,199.94,198.81,199.17,99665.0,188.5889,189.261,188.1913,188.5321,99665.0
2022-09-13 10:10:00,199.17,199.17,198.05,198.53,93849.0,188.5321,188.5321,187.4719,187.9263,93849.0
2022-09-13 10:20:00,198.69,198.95,198.17,198.56,67763.0,188.0777,188.3238,187.5855,187.9547,67763.0
2022-09-13 10:30:00,198.47,198.66,197.7,197.85,46945.0,187.8695,188.0493,187.1406,187.2826,46945.0
2022-09-13 10:40:00,197.88,198.08,197.47,197.59,40610.0,187.311,187.5003,186.9229,187.0365,40610.0
2022-09-13 10:50:00,197.55,198.59,197.48,198.3,72692.0,186.9986,187.9831,186.9324,187.7086,72692.0
2022-09-13 11:00:00,198.32,198.62,198.16,198.3,55454.0,187.7275,188.0115,187.576,187.7086,55454.0
2022-09-13 11:10:00,198.24,198.24,197.7,197.99,32137.0,187.6518,187.6518,187.1406,187.4151,32137.0
2022-09-13 11:20:00,198.02,198.22,197.83,198.11,30349.0,187.4435,187.6328,187.2637,187.5287,30349.0
2022-09-13 11:30:00,198.08,198.27,197.74,197.82,28112.0,187.5003,187.6802,187.1785,187.2542,28112.0
2022-09-13 11:40:00,197.84,197.88,197.32,197.44,53115.0,187.2731,187.311,186.7809,186.8945,53115.0
2022-09-13 11:50:00,197.41,198.09,197.38,198.03,26812.0,186.8661,187.5098,186.8377,187.453,26812.0
2022-09-13 12:00:00,198.03,198.38,198.03,198.19,23889.0,187.453,187.7843,187.453,187.6044,23889.0
2022-09-13 12:10:00,198.2,198.23,197.85,197.86,50982.0,187.6139,187.6423,187.2826,187.2921,50982.0
2022-09-13 12:20:00,197.86,197.94,197.34,197.35,31251.0,187.2921,187.3678,186.7998,186.8093,31251.0
2022-09-13 12:30:00,197.35,197.6,197.06,197.55,25848.0,186.8093,187.0459,186.5348,186.9986,25848.0
2022-09-13 12:40:00,197.55,197.69,197.27,197.58,35869.0,186.9986,187.1311,186.7336,187.027,35869.0
2022-09-13 12:50:00,197.58,197.68,197.27,197.33,23251.0,187.027,187.1217,186.7336,186.7904,23251.0
2022-09-13 13:00:00,197.29,197.38,196.86,197.04,34653.0,186.7525,186.8377,186.3455,186.5159,34653.0
2022-09-13 13:10:00,197.03,197.47,197.01,197.22,16534.0,186.5064,186.9229,186.4875,186.6862,16534.0
2022-09-13 13:20:00,197.24,197.69,197.14,197.66,20096.0,186.7052,187.1311,186.6105,187.1027,20096.0
2022-09-13 13:30:00,197.63,197.84,197.34,197.51,26464.0,187.0743,187.2731,186.7998,186.9608,26464.0
2022-09-13 13:40:00,197.53,197.55,196.74,197.07,23261.0,186.9797,186.9986,186.2319,186.5443,23261.0
2022-09-13 13:50:00,197.07,197.07,196.68,196.75,20904.0,186.5443,186.5443,186.1751,186.2413,20904.0
2022-09-13 14:00:00,196.75,196.75,196.43,196.43,33544.0,186.2413,186.2413,185.9384,185.9384,33544.0
2022-09-13 14:10:00,196.46,196.47,196.07,196.12,47604.0,185.9668,185.9763,185.5977,185.645,47604.0
2022-09-13 14:20:00,196.11,196.29,195.7,195.87,42997.0,185.6355,185.8059,185.2474,185.4083,42997.0
2022-09-13 14:30:00,195.88,196.08,195.77,195.96,61740.0,185.4178,185.6071,185.3137,185.4935,61740.0
2022-09-13 14:40:00,195.96,196.07,195.36,195.36,45816.0,185.4935,185.5977,184.9256,184.9256,45816.0
2022-09-13 14:50:00,195.36,195.48,195.05,195.16,45388.0,184.9256,185.0392,184.6321,184.7363,45388.0
2022-09-13 15:00:00,195.16,195.43,194.65,194.67,54038.0,184.7363,184.9918,184.2535,184.2724,54038.0
2022-09-13 15:10:00,194.7,194.72,194.14,194.22,42130.0,184.3008,184.3198,183.7707,183.8465,42130.0
2022-09-13 15:20:00,194.21,194.41,193.8,193.81,69933.0,183.837,184.0263,183.4489,183.4584,69933.0
2022-09-13 15:30:00,193.78,193.78,193.13,193.6,112574.0,183.43,183.43,182.8147,183.2596,112574.0
2022-09-13 15:40:00,193.58,193.58,192.95,193.31,126521.0,183.2407,183.2407,182.6443,182.9851,126521.0
2022-09-13 15:50:00,193.33,194.27,193.32,193.6,302504.0,183.004,183.8938,182.9945,183.2596,302504.0
2022-09-14 09:30:00,194.55,195.22,193.42,193.71,116424.0,184.1589,184.7931,183.0892,183.3637,116424.0
2022-09-14 09:40:00,193.67,193.67,191.83,191.9,87001.0,183.3259,183.3259,181.5841,181.6504,87001.0
2022-09-14 09:50:00,191.86,191.92,191.07,191.88,49704.0,181.6125,181.6693,180.8647,181.6315,49704.0
2022-09-14 10:00:00,191.83,192.47,191.58,192.2,43249.0,181.5841,182.1899,181.3475,181.9344,43249.0
2022-09-14 10:10:00,192.15,192.62,191.71,192.24,35176.0,181.887,182.3319,181.4705,181.9722,35176.0
2022-09-14 10:20:00,192.28,192.38,191.4,191.48,63574.0,182.0101,182.1048,181.1771,181.2528,63574.0
2022-09-14 10:30:00,191.44,193.6,191.24,193.44,45317.0,181.215,183.2596,181.0256,183.1081,45317.0
2022-09-14 10:40:00,193.43,193.67,193.21,193.53,37160.0,183.0987,183.3259,182.8904,183.1933,37160.0
2022-09-14 10:50:00,193.55,194.24,193.55,194.24,39721.0,183.2123,183.8654,183.2123,183.8654,39721.0
2022-09-14 11:00:00,194.23,194.95,193.91,194.77,33558.0,183.8559,184.5375,183.553,184.3671,33558.0
2022-09-14 11:10:00,194.78,194.78,194.37,194.43,37835.0,184.3766,184.3766,183.9885,184.0453,37835.0
2022-09-14 11:20:00,194.4,194.42,194.07,194.13,29373.0,184.0169,184.0358,183.7045,183.7613,29373.0
2022-09-14 11:30:00,194.14,194.32,193.7,193.81,23033.0,183.7707,183.9411,183.3542,183.4584,23033.0
2022-09-14 11:40:00,193.77,194.4,193.74,194.23,25630.0,183.4205,184.0169,183.3921,183.8559,25630.0
2022-09-14 11:50:00,194.17,194.4,193.73,193.73,23873.0,183.7991,184.0169,183.3826,183.3826,23873.0
2022-09-14 12:00:00,193.78,193.88,193.5,193.63,22682.0,183.43,183.5246,183.1649,183.288,22682.0
2022-09-14 12:10:00,193.61,193.76,193.32,193.45,29004.0,183.2691,183.411,182.9945,183.1176,29004.0
2022-09-14 12:20:00,193.45,193.56,193.13,193.15,28007.0,183.1176,183.2217,182.8147,182.8336,28007.0
2022-09-14 12:30:00,193.17,193.27,192.73,192.94,50867.0,182.8526,182.9472,182.4361,182.6348,50867.0
2022-09-14 12:40:00,192.98,193.55,192.96,193.55,104007.0,182.6727,183.2123,182.6538,183.2123,104007.0
2022-09-14 12:50:00,193.52,193.82,193.4,193.57,15931.0,183.1839,183.4678,183.0703,183.2312,15931.0
2022-09-14 13:00:00,193.58,193.79,193.38,193.54,25726.0,183.2407,183.4394,183.0513,183.2028,25726.0
2022-09-14 13:10:00,193.61,194.07,193.6,193.85,21141.0,183.2691,183.7045,183.2596,183.4962,21141.0
2022-09-14 13:20:00,193.9,194.05,193.7,193.81,29999.0,183.5436,183.6856,183.3542,183.4584,29999.0
2022-09-14 13:30:00,193.83,193.97,193.3,193.3,48100.0,183.4773,183.6098,182.9756,182.9756,48100.0
2022-09-14 13:40:00,193.31,193.44,192.12,192.28,85092.0,182.9851,183.1081,181.8586,182.0101,85092.0
2022-09-14 13:50:00,192.24,192.52,191.84,192.02,32482.0,181.9722,182.2373,181.5936,181.764,32482.0
2022-09-14 14:00:00,192.03,192.11,191.4,191.49,67713.0,181.7734,181.8492,181.1771,181.2623,67713.0
2022-09-14 14:10:00,191.49,191.9,191.24,191.9,40675.0,181.2623,181.6504,181.0256,181.6504,40675.0
2022-09-14 14:20:00,191.9,192.02,191.73,191.81,28307.0,181.6504,181.764,181.4895,181.5652,28307.0
2022-09-14 14:30:00,191.83,192.05,191.76,191.89,25498.0,181.5841,181.7924,181.5179,181.6409,25498.0
2022-09-14 14:40:00,191.94,191.96,191.47,191.68,29307.0,181.6883,181.7072,181.2434,181.4421,29307.0
2022-09-14 14:50:00,191.66,191.67,191.09,191.21,33134.0,181.4232,181.4327,180.8837,180.9972,33134.0
2022-09-14 15:00:00,191.2,191.52,191.03,191.52,32685.0,180.9878,181.2907,180.8269,181.2907,32685.0
2022-09-14 15:10:00,191.52,191.52,190.21,190.38,47406.0,181.2907,181.2907,180.0507,180.2116,47406.0
2022-09-14 15:20:00,190.36,190.85,190.31,190.8,96753.0,180.1926,180.6565,180.1453,180.6091,96753.0
2022-09-14 15:30:00,190.78,190.97,190.3,190.9,68607.0,180.5902,180.7701,180.1358,180.7038,68607.0
2022-09-14 15:40:00,190.9,191.54,190.78,191.46,56689.0,180.7038,181.3096,180.5902,181.2339,56689.0
2022-09-14 15:50:00,191.43,192.61,191.37,192.39,223147.0,181.2055,182.3225,181.1487,182.1142,223147.0
2022-09-15 09:30:00,193.32,193.39,191.53,192.42,87557.0,182.9945,183.0608,181.3002,182.1426,87557.0
2022-09-15 09:40:00,192.42,193.39,191.87,193.33,60036.0,182.1426,183.0608,181.622,183.004,60036.0
2022-09-15 09:50:00,193.57,194.35,193.44,193.96,45794.0,183.2312,183.9695,183.1081,183.6004,45794.0
2022-09-15 10:00:00,194.0,194.37,193.88,194.07,41621.0,183.6382,183.9885,183.5246,183.7045,41621.0
2022-09-15 10:10:00,194.07,194.49,193.94,194.38,34414.0,183.7045,184.1021,183.5814,183.9979,34414.0
2022-09-15 10:20:00,194.24,194.24,193.15,193.23,29124.0,183.8654,183.8654,182.8336,182.9094,29124.0
2022-09-15 10:30:00,193.25,193.87,192.95,193.61,44710.0,182.9283,183.5152,182.6443,183.2691,44710.0
2022-09-15 10:40:00,193.61,193.72,193.14,193.21,32222.0,183.2691,183.3732,182.8242,182.8904,32222.0
2022-09-15 10:50:00,193.21,193.21,192.37,192.43,56420.0,182.8904,182.8904,182.0953,182.1521,56420.0
2022-09-15 11:00:00,192.44,192.46,191.45,191.45,66439.0,182.1615,182.1805,181.2244,181.2244,66439.0
2022-09-15 11:10:00,191.45,191.75,190.94,191.75,68365.0,181.2244,181.5084,180.7417,181.5084,68365.0
2022-09-15 11:20:00,191.75,192.34,191.71,192.1,26132.0,181.5084,182.0669,181.4705,181.8397,26132.0
2022-09-15 11:30:00,192.13,192.35,191.88,191.91,29859.0,181.8681,182.0764,181.6315,181.6599,29859.0
2022-09-15 11:40:00,191.91,192.31,191.91,192.12,22850.0,181.6599,182.0385,181.6599,181.8586,22850.0
2022-09-15 11:50:00,192.12,192.12,191.38,191.74,21866.0,181.8586,181.8586,181.1582,181.4989,21866.0
2022-09-15 12:00:00,191.72,192.14,191.63,191.74,46763.0,181.48,181.8776,181.3948,181.4989,46763.0
2022-09-15 12:10:00,191.73,192.33,191.59,192.31,25364.0,181.4895,182.0574,181.3569,182.0385,25364.0
2022-09-15 12:20:00,192.27,192.3,191.87,191.89,17947.0,182.0006,182.029,181.622,181.6409,17947.0
2022-09-15 12:30:00,191.89,192.23,191.84,192.11,21356.0,181.6409,181.9628,181.5936,181.8492,21356.0
2022-09-15 12:40:00,192.11,192.23,191.95,191.99,30328.0,181.8492,181.9628,181.6977,181.7356,30328.0
2022-09-15 12:50:00,192.01,192.33,191.94,192.33,25767.0,181.7545,182.0574,181.6883,182.0574,25767.0
2022-09-15 13:00:00,192.37,193.05,192.33,192.82,32353.0,182.0953,182.739,182.0574,182.5213,32353.0
2022-09-15 13:10:00,192.77,192.98,192.67,192.9,23028.0,182.4739,182.6727,182.3793,182.597,23028.0
2022-09-15 13:20:00,192.87,193.22,192.71,192.83,34061.0,182.5686,182.8999,182.4171,182.5307,34061.0
2022-09-15 13:30:00,192.8,192.8,192.08,192.09,32179.0,182.5023,182.5023,181.8208,181.8302,32179.0
2022-09-15 13:40:00,192.12,192.18,191.93,192.09,31676.0,181.8586,181.9154,181.6788,181.8302,31676.0
2022-09-15 13:50:00,192.05,192.19,191.86,192.09,23693.0,181.7924,181.9249,181.6125,181.8302,23693.0
2022-09-15 14:00:00,192.1,192.1,191.2,191.2,36756.0,181.8397,181.8397,180.9878,180.9878,36756.0
2022-09-15 14:10:00,191.19,191.74,191.1,191.55,31514.0,180.9783,181.4989,180.8931,181.3191,31514.0
2022-09-15 14:20:00,191.48,191.95,191.44,191.94,23228.0,181.2528,181.6977,181.215,181.6883,23228.0
2022-09-15 14:30:00,191.95,192.06,191.63,191.75,37574.0,181.6977,181.8018,181.3948,181.5084,37574.0
2022-09-15 14:40:00,191.77,191.79,190.9,190.9,37454.0,181.5273,181.5463,180.7038,180.7038,37454.0
2022-09-15 14:50:00,190.88,191.19,190.8,190.92,41351.0,180.6849,180.9783,180.6091,180.7227,41351.0
2022-09-15 15:00:00,190.91,191.0,190.46,190.48,38925.0,180.7133,180.7985,180.2873,180.3062,38925.0
2022-09-15 15:10:00,190.48,190.48,190.12,190.18,70785.0,180.3062,180.3062,179.9655,180.0223,70785.0
2022-09-15 15:20:00,190.17,190.42,190.01,190.29,69600.0,180.0128,180.2494,179.8613,180.1264,69600.0
2022-09-15 15:30:00,190.29,190.46,190.03,190.34,62248.0,180.1264,180.2873,179.8803,180.1737,62248.0
2022-09-15 15:40:00,190.34,191.18,190.16,190.8,67418.0,180.1737,180.9688,180.0033,180.6091,67418.0
2022-09-15 15:50:00,190.78,191.35,190.54,190.96,215767.0,180.5902,181.1298,180.363,180.7606,215767.0
2022-09-16 09:30:00,189.0,190.45,188.75,190.2,584525.0,178.9053,180.2778,178.6686,180.0412,584525.0
2022-09-16 09:40:00,190.35,191.35,190.23,190.84,70381.0,180.1832,181.1298,180.0696,180.647,70381.0
2022-09-16 09:50:00,190.87,191.2,189.87,190.36,45310.0,180.6754,180.9878,179.7288,180.1926,45310.0
2022-09-16 10:00:00,190.49,191.65,190.45,190.77,37743.0,180.3157,181.4137,180.2778,180.5807,37743.0
2022-09-16 10:10:00,190.84,191.7,190.78,191.2,54479.0,180.647,181.4611,180.5902,180.9878,54479.0
2022-09-16 10:20:00,191.23,192.26,191.08,192.18,59199.0,181.0162,181.9912,180.8742,181.9154,59199.0
2022-09-16 10:30:00,192.24,193.07,192.16,192.42,90840.0,181.9722,182.7579,181.8965,182.1426,90840.0
2022-09-16 10:40:00,192.39,192.89,191.56,191.62,68702.0,182.1142,182.5875,181.3285,181.3853,68702.0
2022-09-16 10:50:00,191.56,191.64,190.35,190.35,76886.0,181.3285,181.4043,180.1832,180.1832,76886.0
2022-09-16 11:00:00,190.33,190.67,189.75,189.86,119642.0,180.1642,180.4861,179.6152,179.7193,119642.0
2022-09-16 11:10:00,189.82,190.09,189.53,190.01,87474.0,179.6815,179.9371,179.407,179.8613,87474.0
2022-09-16 11:20:00,189.97,189.97,189.16,189.35,71002.0,179.8235,179.8235,179.0567,179.2366,71002.0
2022-09-16 11:30:00,189.31,190.1,189.29,189.65,40414.0,179.1987,179.9465,179.1798,179.5206,40414.0
2022-09-16 11:40:00,189.64,190.1,189.48,190.09,25221.0,179.5111,179.9465,179.3596,179.9371,25221.0
2022-09-16 11:50:00,190.08,190.66,190.0,190.59,35266.0,179.9276,180.4766,179.8519,180.4104,35266.0
2022-09-16 12:00:00,190.63,190.65,190.15,190.15,26288.0,180.4482,180.4672,179.9939,179.9939,26288.0
2022-09-16 12:10:00,190.19,190.32,189.77,189.88,32234.0,180.0317,180.1548,179.6342,179.7383,32234.0
2022-09-16 12:20:00,189.85,189.85,189.44,189.49,32690.0,179.7099,179.7099,179.3218,179.3691,32690.0
2022-09-16 12:30:00,189.5,189.81,189.39,189.44,22712.0,179.3786,179.672,179.2745,179.3218,22712.0
2022-09-16 12:40:00,189.44,189.78,189.23,189.68,46414.0,179.3218,179.6436,179.123,179.549,46414.0
2022-09-16 12:50:00,189.68,190.09,189.59,190.03,40798.0,179.549,179.9371,179.4638,179.8803,40798.0
2022-09-16 13:00:00,190.03,190.05,189.45,189.6,39330.0,179.8803,179.8992,179.3312,179.4732,39330.0
2022-09-16 13:10:00,189.58,189.66,189.41,189.57,47961.0,179.4543,179.53,179.2934,179.4448,47961.0
2022-09-16 13:20:00,189.51,189.65,189.37,189.54,45648.0,179.388,179.5206,179.2555,179.4164,45648.0
2022-09-16 13:30:00,189.5,190.04,189.26,189.78,55830.0,179.3786,179.8897,179.1514,179.6436,55830.0
2022-09-16 13:40:00,189.81,189.91,189.65,189.73,31237.0,179.672,179.7667,179.5206,179.5963,31237.0
2022-09-16 13:50:00,189.73,189.77,189.44,189.6,37139.0,179.5963,179.6342,179.3218,179.4732,37139.0
2022-09-16 14:00:00,189.6,190.02,189.54,189.89,42794.0,179.4732,179.8708,179.4164,179.7477,42794.0
2022-09-16 14:10:00,189.91,190.1,189.76,189.82,50734.0,179.7667,179.9465,179.6247,179.6815,50734.0
2022-09-16 14:20:00,189.8,190.9,189.72,190.67,85147.0,179.6626,180.7038,179.5868,180.4861,85147.0
2022-09-16 14:30:00,190.7,190.9,190.5,190.61,59960.0,180.5145,180.7038,180.3252,180.4293,59960.0
2022-09-16 14:40:00,190.62,191.1,190.51,190.97,108312.0,180.4388,180.8931,180.3346,180.7701,108312.0
2022-09-16 14:50:00,190.95,191.16,190.63,190.82,64419.0,180.7511,180.9499,180.4482,180.6281,64419.0
2022-09-16 15:00:00,190.84,191.74,190.82,191.52,52682.0,180.647,181.4989,180.6281,181.2907,52682.0
2022-09-16 15:10:00,191.56,191.56,190.83,190.93,46924.0,181.3285,181.3285,180.6375,180.7322,46924.0
2022-09-16 15:20:00,190.91,191.45,190.51,190.95,58328.0,180.7133,181.2244,180.3346,180.7511,58328.0
2022-09-16 15:30:00,190.99,191.68,190.58,191.68,100730.0,180.789,181.4421,180.4009,181.4421,100730.0
2022-09-16 15:40:00,191.66,191.94,191.31,191.91,153202.0,181.4232,181.6883,181.0919,181.6599,153202.0
2022-09-16 15:50:00,191.91,192.16,191.51,191.71,377558.0,181.6599,181.8965,181.2812,181.4705,377558.0
2022-09-19 09:30:00,190.91,195.56,190.67,195.15,113346.0,180.7133,185.1149,180.4861,184.7268,113346.0
2022-09-19 09:40:00,195.22,195.9,195.04,195.63,93676.0,184.7931,185.4367,184.6227,185.1812,93676.0
2022-09-19 09:50:00,195.63,195.63,194.89,195.02,40544.0,185.1812,185.1812,184.4807,184.6037,40544.0
2022-09-19 10:00:00,194.95,194.98,193.96,194.45,71955.0,184.5375,184.5659,183.6004,184.0642,71955.0
2022-09-19 10:10:00,194.47,194.94,194.18,194.41,50558.0,184.0831,184.528,183.8086,184.0263,50558.0
2022-09-19 10:20:00,194.39,194.8,194.21,194.53,31979.0,184.0074,184.3955,183.837,184.1399,31979.0
2022-09-19 10:30:00,194.53,194.57,193.76,194.51,33014.0,184.1399,184.1778,183.411,184.121,33014.0
2022-09-19 10:40:00,194.55,194.99,194.12,194.21,30937.0,184.1589,184.5753,183.7518,183.837,30937.0
2022-09-19 10:50:00,194.21,194.56,193.95,194.37,20984.0,183.837,184.1683,183.5909,183.9885,20984.0
2022-09-19 11:00:00,194.43,194.96,194.43,194.66,24743.0,184.0453,184.547,184.0453,184.263,24743.0
2022-09-19 11:10:00,194.7,194.99,194.46,194.69,27495.0,184.3008,184.5753,184.0737,184.2914,27495.0
2022-09-19 11:20:00,194.69,194.71,194.01,194.08,25342.0,184.2914,184.3103,183.6477,183.714,25342.0
2022-09-19 11:30:00,194.08,194.15,193.36,193.52,27282.0,183.714,183.7802,183.0324,183.1839,27282.0
2022-09-19 11:40:00,193.6,194.21,193.6,194.01,21213.0,183.2596,183.837,183.2596,183.6477,21213.0
2022-09-19 11:50:00,194.01,194.11,193.53,193.72,18609.0,183.6477,183.7424,183.1933,183.3732,18609.0
2022-09-19 12:00:00,193.93,193.96,193.36,193.85,19307.0,183.572,183.6004,183.0324,183.4962,19307.0
2022-09-19 12:10:00,193.92,194.27,193.79,194.12,26269.0,183.5625,183.8938,183.4394,183.7518,26269.0
2022-09-19 12:20:00,194.09,194.1,193.51,193.54,33352.0,183.7234,183.7329,183.1744,183.2028,33352.0
2022-09-19 12:30:00,193.5,194.09,193.43,194.06,31456.0,183.1649,183.7234,183.0987,183.695,31456.0
2022-09-19 12:40:00,194.05,194.24,193.85,193.85,31467.0,183.6856,183.8654,183.4962,183.4962,31467.0
2022-09-19 12:50:00,193.9,194.6,193.9,194.44,31501.0,183.5436,184.2062,183.5436,184.0547,31501.0
2022-09-19 13:00:00,194.42,194.55,194.08,194.17,37422.0,184.0358,184.1589,183.714,183.7991,37422.0
2022-09-19 13:10:00,194.23,194.26,193.9,194.12,25781.0,183.8559,183.8843,183.5436,183.7518,25781.0
2022-09-19 13:20:00,194.16,194.51,193.99,194.51,32668.0,183.7897,184.121,183.6288,184.121,32668.0
2022-09-19 13:30:00,194.51,194.6,193.72,193.94,36230.0,184.121,184.2062,183.3732,183.5814,36230.0
2022-09-19 13:40:00,193.91,194.14,193.88,193.89,27930.0,183.553,183.7707,183.5246,183.5341,27930.0
2022-09-19 13:50:00,193.9,194.0,193.77,193.86,21654.0,183.5436,183.6382,183.4205,183.5057,21654.0
2022-09-19 14:00:00,193.87,194.02,193.44,193.79,30121.0,183.5152,183.6572,183.1081,183.4394,30121.0
2022-09-19 14:10:00,193.81,193.85,193.47,193.51,30132.0,183.4584,183.4962,183.1365,183.1744,30132.0
2022-09-19 14:20:00,193.56,193.65,193.2,193.4,27831.0,183.2217,183.3069,182.881,183.0703,27831.0
2022-09-19 14:30:00,193.42,193.75,193.32,193.71,36616.0,183.0892,183.4016,182.9945,183.3637,36616.0
2022-09-19 14:40:00,193.72,193.72,193.33,193.35,23837.0,183.3732,183.3732,183.004,183.0229,23837.0
2022-09-19 14:50:00,193.33,193.67,193.33,193.54,37840.0,183.004,183.3259,183.004,183.2028,37840.0
2022-09-19 15:00:00,193.58,194.39,193.58,194.38,47264.0,183.2407,184.0074,183.2407,183.9979,47264.0
2022-09-19 15:10:00,194.38,194.82,194.28,194.55,85817.0,183.9979,184.4144,183.9033,184.1589,85817.0
2022-09-19 15:20:00,194.55,195.23,194.48,194.95,54682.0,184.1589,184.8025,184.0926,184.5375,54682.0
2022-09-19 15:30:00,194.95,195.29,194.95,195.22,51219.0,184.5375,184.8593,184.5375,184.7931,51219.0
2022-09-19 15:40:00,195.26,195.46,194.98,195.0,62388.0,184.8309,185.0202,184.5659,184.5848,62388.0
2022-09-19 15:50:00,194.97,195.38,194.65,195.17,229211.0,184.5564,184.9445,184.2535,184.7457,229211.0
2022-09-20 09:30:00,192.62,194.18,192.24,193.53,72234.0,182.3319,183.8086,181.9722,183.1933,72234.0
2022-09-20 09:40:00,193.43,193.5,192.32,192.43,62184.0,183.0987,183.1649,182.048,182.1521,62184.0
2022-09-20 09:50:00,192.3,193.3,191.73,192.89,41897.0,182.029,182.9756,181.4895,182.5875,41897.0
2022-09-20 10:00:00,192.89,193.1,192.66,192.67,33795.0,182.5875,182.7863,182.3698,182.3793,33795.0
2022-09-20 10:10:00,192.65,192.71,192.21,192.22,38329.0,182.3603,182.4171,181.9438,181.9533,38329.0
2022-09-20 10:20:00,192.22,192.56,191.7,191.76,31123.0,181.9533,182.2751,181.4611,181.5179,31123.0
2022-09-20 10:30:00,191.79,191.95,191.21,191.39,39811.0,181.5463,181.6977,180.9972,181.1676,39811.0
2022-09-20 10:40:00,191.38,192.03,191.38,191.88,33397.0,181.1582,181.7734,181.1582,181.6315,33397.0
2022-09-20 10:50:00,191.9,192.11,191.61,191.76,49498.0,181.6504,181.8492,181.3759,181.5179,49498.0
2022-09-20 11:00:00,191.76,192.04,191.46,191.77,46160.0,181.5179,181.7829,181.2339,181.5273,46160.0
2022-09-20 11:10:00,191.67,191.82,191.3,191.5,44183.0,181.4327,181.5747,181.0824,181.2718,44183.0
2022-09-20 11:20:00,191.45,191.72,190.99,191.37,38376.0,181.2244,181.48,180.789,181.1487,38376.0
2022-09-20 11:30:00,191.34,191.39,191.0,191.15,34221.0,181.1203,181.1676,180.7985,180.9404,34221.0
2022-09-20 11:40:00,191.12,191.46,191.1,191.34,36098.0,180.9121,181.2339,180.8931,181.1203,36098.0
2022-09-20 11:50:00,191.33,192.09,191.29,191.58,32730.0,181.1108,181.8302,181.073,181.3475,32730.0
2022-09-20 12:00:00,191.57,191.99,191.44,191.86,41078.0,181.338,181.7356,181.215,181.6125,41078.0
2022-09-20 12:10:00,191.91,191.98,191.63,191.76,35267.0,181.6599,181.7261,181.3948,181.5179,35267.0
2022-09-20 12:20:00,191.78,191.97,191.05,191.05,25503.0,181.5368,181.7167,180.8458,180.8458,25503.0
2022-09-20 12:30:00,191.03,191.08,190.65,190.9,27283.0,180.8269,180.8742,180.4672,180.7038,27283.0
2022-09-20 12:40:00,190.89,190.96,190.43,190.64,49088.0,180.6943,180.7606,180.2589,180.4577,49088.0
2022-09-20 12:50:00,190.64,190.64,190.31,190.45,41847.0,180.4577,180.4577,180.1453,180.2778,41847.0
2022-09-20 13:00:00,190.45,190.82,190.31,190.44,24644.0,180.2778,180.6281,180.1453,180.2684,24644.0
2022-09-20 13:10:00,190.36,190.43,189.94,190.05,39701.0,180.1926,180.2589,179.7951,179.8992,39701.0
2022-09-20 13:20:00,190.09,190.31,189.74,189.79,24518.0,179.9371,180.1453,179.6058,179.6531,24518.0
2022-09-20 13:30:00,189.75,189.8,189.46,189.62,46964.0,179.6152,179.6626,179.3407,179.4922,46964.0
2022-09-20 13:40:00,189.64,189.91,189.24,189.24,36498.0,179.5111,179.7667,179.1325,179.1325,36498.0
2022-09-20 13:50:00,189.24,189.36,189.01,189.19,35663.0,179.1325,179.2461,178.9147,179.0851,35663.0
2022-09-20 14:00:00,189.18,189.53,189.15,189.33,46431.0,179.0757,179.407,179.0473,179.2177,46431.0
2022-09-20 14:10:00,189.34,189.41,189.04,189.4,26722.0,179.2271,179.2934,178.9431,179.2839,26722.0
2022-09-20 14:20:00,189.43,189.84,189.35,189.41,39422.0,179.3123,179.7004,179.2366,179.2934,39422.0
2022-09-20 14:30:00,189.33,189.33,188.87,188.97,35912.0,179.2177,179.2177,178.7822,178.8769,35912.0
2022-09-20 14:40:00,188.98,189.73,188.68,189.45,48341.0,178.8864,179.5963,178.6024,179.3312,48341.0
2022-09-20 14:50:00,189.48,189.92,189.39,189.69,40431.0,179.3596,179.7761,179.2745,179.5584,40431.0
2022-09-20 15:00:00,189.67,190.06,189.2,189.35,42184.0,179.5395,179.9087,179.0946,179.2366,42184.0
2022-09-20 15:10:00,189.36,189.76,189.35,189.71,72103.0,179.2461,179.6247,179.2366,179.5774,72103.0
2022-09-20 15:20:00,189.75,190.49,189.71,190.36,73913.0,179.6152,180.3157,179.5774,180.1926,73913.0
2022-09-20 15:30:00,190.36,190.8,189.85,190.76,72211.0,180.1926,180.6091,179.7099,180.5713,72211.0
2022-09-20 15:40:00,190.76,191.08,190.45,190.82,77133.0,180.5713,180.8742,180.2778,180.6281,77133.0
2022-09-20 15:50:00,190.81,190.92,190.08,190.39,224271.0,180.6186,180.7227,179.9276,180.221,224271.0
2022-09-21 09:30:00,191.91,193.39,191.91,193.3,66883.0,181.6599,183.0608,181.6599,182.9756,66883.0
2022-09-21 09:40:00,193.35,194.3,192.92,194.13,59420.0,183.0229,183.9222,182.6159,183.7613,59420.0
2022-09-21 09:50:00,194.13,194.4,193.42,193.96,56367.0,183.7613,184.0169,183.0892,183.6004,56367.0
2022-09-21 10:00:00,193.93,194.59,193.67,194.52,30132.0,183.572,184.1967,183.3259,184.1305,30132.0
2022-09-21 10:10:00,194.54,194.67,194.35,194.61,30714.0,184.1494,184.2724,183.9695,184.2156,30714.0
2022-09-21 10:20:00,194.73,194.81,194.06,194.44,23930.0,184.3292,184.405,183.695,184.0547,23930.0
2022-09-21 10:30:00,194.46,194.46,193.81,193.91,21534.0,184.0737,184.0737,183.4584,183.553,21534.0
2022-09-21 10:40:00,193.94,193.94,193.59,193.61,24078.0,183.5814,183.5814,183.2501,183.2691,24078.0
2022-09-21 10:50:00,193.69,193.83,193.37,193.68,30709.0,183.3448,183.4773,183.0419,183.3353,30709.0
2022-09-21 11:00:00,193.72,193.88,193.15,193.31,17221.0,183.3732,183.5246,182.8336,182.9851,17221.0
2022-09-21 11:10:00,193.36,193.46,193.18,193.29,19507.0,183.0324,183.1271,182.862,182.9661,19507.0
2022-09-21 11:20:00,193.3,193.65,193.25,193.4,27637.0,182.9756,183.3069,182.9283,183.0703,27637.0
2022-09-21 11:30:00,193.49,193.87,193.42,193.87,15914.0,183.1555,183.5152,183.0892,183.5152,15914.0
2022-09-21 11:40:00,193.87,193.99,193.53,193.56,15228.0,183.5152,183.6288,183.1933,183.2217,15228.0
2022-09-21 11:50:00,193.53,193.8,193.51,193.78,15440.0,183.1933,183.4489,183.1744,183.43,15440.0
2022-09-21 12:00:00,193.78,194.07,193.74,193.82,19236.0,183.43,183.7045,183.3921,183.4678,19236.0
2022-09-21 12:10:00,193.82,194.03,193.79,194.03,14673.0,183.4678,183.6666,183.4394,183.6666,14673.0
2022-09-21 12:20:00,194.02,194.08,193.82,194.0,22603.0,183.6572,183.714,183.4678,183.6382,22603.0
2022-09-21 12:30:00,193.97,194.18,193.85,194.04,16609.0,183.6098,183.8086,183.4962,183.6761,16609.0
2022-09-21 12:40:00,194.06,194.23,194.02,194.11,20832.0,183.695,183.8559,183.6572,183.7424,20832.0
2022-09-21 12:50:00,194.09,194.14,193.6,193.61,13013.0,183.7234,183.7707,183.2596,183.2691,13013.0
2022-09-21 13:00:00,193.55,193.66,193.51,193.63,14518.0,183.2123,183.3164,183.1744,183.288,14518.0
2022-09-21 13:10:00,193.65,193.72,193.35,193.45,14834.0,183.3069,183.3732,183.0229,183.1176,14834.0
2022-09-21 13:20:00,193.45,193.53,193.3,193.51,23276.0,183.1176,183.1933,182.9756,183.1744,23276.0
2022-09-21 13:30:00,193.5,193.7,193.5,193.68,24476.0,183.1649,183.3542,183.1649,183.3353,24476.0
2022-09-21 13:40:00,193.67,193.91,193.51,193.6,22232.0,183.3259,183.553,183.1744,183.2596,22232.0
2022-09-21 13:50:00,193.55,193.95,193.53,193.88,23497.0,183.2123,183.5909,183.1933,183.5246,23497.0
2022-09-21 14:00:00,193.88,193.88,189.1,190.82,118733.0,183.5246,183.5246,178.9999,180.6281,118733.0
2022-09-21 14:10:00,190.82,191.02,189.72,190.18,68781.0,180.6281,180.8174,179.5868,180.0223,68781.0
2022-09-21 14:20:00,190.19,191.24,190.13,190.42,60896.0,180.0317,181.0256,179.9749,180.2494,60896.0
2022-09-21 14:30:00,190.42,192.27,189.76,191.76,77112.0,180.2494,182.0006,179.6247,181.5179,77112.0
2022-09-21 14:40:00,191.62,193.43,191.09,192.11,74292.0,181.3853,183.0987,180.8837,181.8492,74292.0
2022-09-21 14:50:00,191.88,193.11,191.47,192.72,73522.0,181.6315,182.7958,181.2434,182.4266,73522.0
2022-09-21 15:00:00,192.87,193.08,192.09,192.09,36983.0,182.5686,182.7674,181.8302,181.8302,36983.0
2022-09-21 15:10:00,191.79,192.7,190.61,191.75,55796.0,181.5463,182.4077,180.4293,181.5084,55796.0
2022-09-21 15:20:00,191.73,191.73,190.25,190.27,42976.0,181.4895,181.4895,180.0885,180.1075,42976.0
2022-09-21 15:30:00,190.21,190.53,189.2,189.32,74334.0,180.0507,180.3536,179.0946,179.2082,74334.0
2022-09-21 15:40:00,189.31,189.7,188.71,188.92,90526.0,179.1987,179.5679,178.6308,178.8296,90526.0
2022-09-21 15:50:00,188.9,189.36,188.32,188.33,203607.0,178.8106,179.2461,178.2616,178.2711,203607.0
2022-09-22 09:30:00,188.0,189.08,187.36,187.72,80871.0,177.9587,178.981,177.3529,177.6936,80871.0
2022-09-22 09:40:00,187.69,187.96,186.93,187.94,42854.0,177.6653,177.9208,176.9458,177.9019,42854.0
2022-09-22 09:50:00,187.96,188.23,187.43,188.05,37966.0,177.9208,178.1764,177.4191,178.006,37966.0
2022-09-22 10:00:00,187.96,188.04,187.29,187.53,47003.0,177.9208,177.9966,177.2866,177.5138,47003.0
2022-09-22 10:10:00,187.52,187.9,187.02,187.09,56554.0,177.5043,177.864,177.031,177.0973,56554.0
2022-09-22 10:20:00,187.06,187.36,186.51,187.01,41169.0,177.0689,177.3529,176.5483,177.0216,41169.0
2022-09-22 10:30:00,187.05,187.26,186.6,187.06,27962.0,177.0594,177.2582,176.6335,177.0689,27962.0
2022-09-22 10:40:00,187.05,187.44,187.01,187.29,32205.0,177.0594,177.4286,177.0216,177.2866,32205.0
2022-09-22 10:50:00,187.27,187.36,186.74,186.75,24740.0,177.2677,177.3529,176.766,176.7755,24740.0
2022-09-22 11:00:00,186.71,187.32,186.63,187.3,36243.0,176.7376,177.315,176.6619,177.2961,36243.0
2022-09-22 11:10:00,187.27,187.27,186.96,187.07,20303.0,177.2677,177.2677,176.9742,177.0784,20303.0
2022-09-22 11:20:00,187.11,187.15,186.67,187.11,37992.0,177.1162,177.1541,176.6997,177.1162,37992.0
2022-09-22 11:30:00,187.12,187.47,187.08,187.24,19266.0,177.1257,177.457,177.0878,177.2393,19266.0
2022-09-22 11:40:00,187.2,187.44,186.77,187.41,18555.0,177.2014,177.4286,176.7944,177.4002,18555.0
2022-09-22 11:50:00,187.36,187.55,187.04,187.21,36617.0,177.3529,177.5327,177.05,177.2109,36617.0
2022-09-22 12:00:00,187.15,187.56,187.15,187.38,23480.0,177.1541,177.5422,177.1541,177.3718,23480.0
2022-09-22 12:10:00,187.44,187.59,187.11,187.49,24651.0,177.4286,177.5706,177.1162,177.4759,24651.0
2022-09-22 12:20:00,187.53,187.94,187.28,187.41,30746.0,177.5138,177.9019,177.2771,177.4002,30746.0
2022-09-22 12:30:00,187.42,187.7,187.26,187.54,18635.0,177.4097,177.6747,177.2582,177.5233,18635.0
2022-09-22 12:40:00,187.53,187.82,187.44,187.51,27447.0,177.5138,177.7883,177.4286,177.4949,27447.0
2022-09-22 12:50:00,187.5,187.93,187.45,187.68,22629.0,177.4854,177.8924,177.4381,177.6558,22629.0
2022-09-22 13:00:00,187.7,187.79,187.47,187.54,18431.0,177.6747,177.7599,177.457,177.5233,18431.0
2022-09-22 13:10:00,187.48,187.49,187.11,187.28,22657.0,177.4665,177.4759,177.1162,177.2771,22657.0
2022-09-22 13:20:00,187.31,187.89,187.23,187.89,25003.0,177.3055,177.8546,177.2298,177.8546,25003.0
2022-09-22 13:30:00,187.89,188.17,187.87,188.01,23998.0,177.8546,178.1196,177.8356,177.9682,23998.0
2022-09-22 13:40:00,187.99,188.32,187.92,188.32,26023.0,177.9492,178.2616,177.883,178.2616,26023.0
2022-09-22 13:50:00,188.29,188.79,188.28,188.72,39169.0,178.2332,178.7065,178.2237,178.6402,39169.0
2022-09-22 14:00:00,188.72,188.8,188.26,188.36,26992.0,178.6402,178.716,178.2048,178.2995,26992.0
2022-09-22 14:10:00,188.32,188.45,188.07,188.11,19346.0,178.2616,178.3847,178.025,178.0628,19346.0
2022-09-22 14:20:00,188.11,188.16,187.63,187.81,32288.0,178.0628,178.1101,177.6085,177.7788,32288.0
2022-09-22 14:30:00,187.83,188.41,187.72,188.41,24521.0,177.7978,178.3468,177.6936,178.3468,24521.0
2022-09-22 14:40:00,188.46,188.47,188.09,188.29,31211.0,178.3941,178.4036,178.0439,178.2332,31211.0
2022-09-22 14:50:00,188.28,188.89,188.27,188.68,39204.0,178.2237,178.8012,178.2143,178.6024,39204.0
2022-09-22 15:00:00,188.72,189.37,188.71,189.19,37201.0,178.6402,179.2555,178.6308,179.0851,37201.0
2022-09-22 15:10:00,189.22,189.6,188.98,189.06,38967.0,179.1135,179.4732,178.8864,178.9621,38967.0
2022-09-22 15:20:00,189.06,189.1,188.49,188.95,44675.0,178.9621,178.9999,178.4225,178.858,44675.0
2022-09-22 15:30:00,189.0,189.36,188.93,189.06,82766.0,178.9053,179.2461,178.839,178.9621,82766.0
2022-09-22 15:40:00,189.04,189.78,188.88,189.58,75364.0,178.9431,179.6436,178.7917,179.4543,75364.0
2022-09-22 15:50:00,189.57,189.57,188.0,188.12,259384.0,179.4448,179.4448,177.9587,178.0723,259384.0
2022-09-23 09:30:00,186.75,187.79,186.27,187.43,108819.0,176.7755,177.7599,176.3211,177.4191,108819.0
2022-09-23 09:40:00,187.38,187.58,186.6,186.88,63139.0,177.3718,177.5611,176.6335,176.8985,63139.0
2022-09-23 09:50:00,186.79,187.06,186.57,186.96,41062.0,176.8133,177.0689,176.6051,176.9742,41062.0
2022-09-23 10:00:00,186.93,187.07,186.61,186.88,41168.0,176.9458,177.0784,176.6429,176.8985,41168.0
2022-09-23 10:10:00,187.0,187.59,186.8,187.51,37429.0,177.0121,177.5706,176.8228,177.4949,37429.0
2022-09-23 10:20:00,187.43,187.52,187.0,187.45,34507.0,177.4191,177.5043,177.0121,177.4381,34507.0
2022-09-23 10:30:00,187.44,187.51,186.58,186.83,34729.0,177.4286,177.4949,176.6145,176.8512,34729.0
2022-09-23 10:40:00,186.78,187.19,186.71,187.17,40579.0,176.8039,177.192,176.7376,177.173,40579.0
2022-09-23 10:50:00,187.2,187.94,187.18,187.53,42822.0,177.2014,177.9019,177.1825,177.5138,42822.0
2022-09-23 11:00:00,187.59,188.1,187.35,187.95,28197.0,177.5706,178.0534,177.3434,177.9114,28197.0
2022-09-23 11:10:00,187.94,188.58,187.89,188.49,41743.0,177.9019,178.5077,177.8546,178.4225,41743.0
2022-09-23 11:20:00,188.42,189.16,188.24,188.3,59349.0,178.3563,179.0567,178.1859,178.2427,59349.0
2022-09-23 11:30:00,188.37,188.62,188.2,188.26,26736.0,178.3089,178.5456,178.148,178.2048,26736.0
2022-09-23 11:40:00,188.26,188.26,187.33,187.52,32714.0,178.2048,178.2048,177.3245,177.5043,32714.0
2022-09-23 11:50:00,187.56,187.81,187.5,187.62,26197.0,177.5422,177.7788,177.4854,177.599,26197.0
2022-09-23 12:00:00,187.53,187.62,187.14,187.28,37618.0,177.5138,177.599,177.1446,177.2771,37618.0
2022-09-23 12:10:00,187.26,187.5,187.13,187.5,41862.0,177.2582,177.4854,177.1352,177.4854,41862.0
2022-09-23 12:20:00,187.44,187.61,186.38,186.38,25038.0,177.4286,177.5895,176.4252,176.4252,25038.0
2022-09-23 12:30:00,186.37,186.43,185.72,186.11,52994.0,176.4158,176.4725,175.8005,176.1696,52994.0
2022-09-23 12:40:00,186.11,186.56,186.03,186.56,41366.0,176.1696,176.5956,176.0939,176.5956,41366.0
2022-09-23 12:50:00,186.5,186.84,186.48,186.82,19680.0,176.5388,176.8607,176.5199,176.8417,19680.0
2022-09-23 13:00:00,186.8,187.2,186.74,186.86,15606.0,176.8228,177.2014,176.766,176.8796,15606.0
2022-09-23 13:10:00,186.87,187.02,186.68,186.94,25233.0,176.889,177.031,176.7092,176.9553,25233.0
2022-09-23 13:20:00,186.91,186.93,186.41,186.43,19550.0,176.9269,176.9458,176.4536,176.4725,19550.0
2022-09-23 13:30:00,186.46,187.1,186.46,186.83,31658.0,176.5009,177.1068,176.5009,176.8512,31658.0
2022-09-23 13:40:00,186.85,186.86,186.51,186.63,20412.0,176.8701,176.8796,176.5483,176.6619,20412.0
2022-09-23 13:50:00,186.55,186.62,186.26,186.56,19342.0,176.5861,176.6524,176.3116,176.5956,19342.0
2022-09-23 14:00:00,186.51,187.01,186.42,186.45,27061.0,176.5483,177.0216,176.4631,176.4915,27061.0
2022-09-23 14:10:00,186.44,186.55,185.97,186.0,21175.0,176.482,176.5861,176.0371,176.0655,21175.0
2022-09-23 14:20:00,185.98,186.25,185.88,186.07,28729.0,176.0466,176.3022,175.9519,176.1318,28729.0
2022-09-23 14:30:00,186.02,186.03,185.7,185.87,20295.0,176.0844,176.0939,175.7815,175.9425,20295.0
2022-09-23 14:40:00,185.83,186.15,185.76,185.91,34832.0,175.9046,176.2075,175.8383,175.9803,34832.0
2022-09-23 14:50:00,185.87,186.02,185.56,185.73,26470.0,175.9425,176.0844,175.649,175.8099,26470.0
2022-09-23 15:00:00,185.7,186.95,185.7,186.77,44568.0,175.7815,176.9648,175.7815,176.7944,44568.0
2022-09-23 15:10:00,186.84,187.52,186.62,187.26,44982.0,176.8607,177.5043,176.6524,177.2582,44982.0
2022-09-23 15:20:00,187.27,187.35,186.71,187.28,39336.0,177.2677,177.3434,176.7376,177.2771,39336.0
2022-09-23 15:30:00,187.25,187.71,187.23,187.69,58966.0,177.2488,177.6842,177.2298,177.6653,58966.0
2022-09-23 15:40:00,187.68,188.36,187.51,187.78,53508.0,177.6558,178.2995,177.4949,177.7504,53508.0
2022-09-23 15:50:00,187.53,188.18,187.29,188.13,214451.0,177.5138,178.1291,177.2866,178.0818,214451.0
2022-09-26 09:30:00,188.06,190.0,187.83,188.96,83733.0,178.0155,179.8519,177.7978,178.8674,83733.0
2022-09-26 09:40:00,188.81,190.0,188.75,189.78,53193.0,178.7254,179.8519,178.6686,179.6436,53193.0
2022-09-26 09:50:00,189.78,189.81,188.71,189.07,42094.0,179.6436,179.672,178.6308,178.9715,42094.0
2022-09-26 10:00:00,189.03,189.19,188.13,188.19,37696.0,178.9337,179.0851,178.0818,178.1385,37696.0
2022-09-26 10:10:00,188.1,189.54,187.94,189.11,31873.0,178.0534,179.4164,177.9019,179.0094,31873.0
2022-09-26 10:20:00,189.14,189.2,188.49,188.83,34345.0,179.0378,179.0946,178.4225,178.7444,34345.0
2022-09-26 10:30:00,188.82,189.1,188.51,188.6,30409.0,178.7349,178.9999,178.4415,178.5266,30409.0
2022-09-26 10:40:00,188.71,188.79,187.95,188.37,29413.0,178.6308,178.7065,177.9114,178.3089,29413.0
2022-09-26 10:50:00,188.37,188.68,188.24,188.61,35787.0,178.3089,178.6024,178.1859,178.5361,35787.0
2022-09-26 11:00:00,188.61,188.94,188.0,188.0,34053.0,178.5361,178.8485,177.9587,177.9587,34053.0
2022-09-26 11:10:00,187.91,188.01,187.63,187.75,28108.0,177.8735,177.9682,177.6085,177.722,28108.0
2022-09-26 11:20:00,187.77,187.97,187.37,187.42,25453.0,177.741,177.9303,177.3623,177.4097,25453.0
2022-09-26 11:30:00,187.38,188.11,187.38,188.03,23925.0,177.3718,178.0628,177.3718,177.9871,23925.0
2022-09-26 11:40:00,188.11,188.4,187.78,188.21,31912.0,178.0628,178.3373,177.7504,178.1575,31912.0
2022-09-26 11:50:00,188.16,188.46,187.77,188.39,30283.0,178.1101,178.3941,177.741,178.3279,30283.0
2022-09-26 12:00:00,188.35,188.35,187.86,188.12,28854.0,178.29,178.29,177.8262,178.0723,28854.0
2022-09-26 12:10:00,188.13,188.55,188.03,188.52,23707.0,178.0818,178.4793,177.9871,178.4509,23707.0
2022-09-26 12:20:00,188.52,188.52,187.24,187.24,26476.0,178.4509,178.4509,177.2393,177.2393,26476.0
2022-09-26 12:30:00,187.24,187.39,186.83,186.93,26889.0,177.2393,177.3813,176.8512,176.9458,26889.0
2022-09-26 12:40:00,186.86,187.28,186.52,187.27,22669.0,176.8796,177.2771,176.5577,177.2677,22669.0
2022-09-26 12:50:00,187.28,187.7,187.24,187.56,17841.0,177.2771,177.6747,177.2393,177.5422,17841.0
2022-09-26 13:00:00,187.53,187.56,186.84,186.93,19797.0,177.5138,177.5422,176.8607,176.9458,19797.0
2022-09-26 13:10:00,186.96,186.96,186.31,186.43,17732.0,176.9742,176.9742,176.359,176.4725,17732.0
2022-09-26 13:20:00,186.42,186.59,185.69,186.04,48002.0,176.4631,176.624,175.7721,176.1034,48002.0
2022-09-26 13:30:00,186.05,186.56,186.05,186.29,36568.0,176.1128,176.5956,176.1128,176.34,36568.0
2022-09-26 13:40:00,186.35,186.68,186.04,186.63,43021.0,176.3968,176.7092,176.1034,176.6619,43021.0
2022-09-26 13:50:00,186.67,186.96,186.26,186.26,24079.0,176.6997,176.9742,176.3116,176.3116,24079.0
2022-09-26 14:00:00,186.26,187.04,186.23,186.92,24919.0,176.3116,177.05,176.2832,176.9364,24919.0
2022-09-26 14:10:00,186.92,186.92,186.44,186.53,20570.0,176.9364,176.9364,176.482,176.5672,20570.0
2022-09-26 14:20:00,186.44,186.82,186.42,186.52,26399.0,176.482,176.8417,176.4631,176.5577,26399.0
2022-09-26 14:30:00,186.49,186.75,186.28,186.5,25186.0,176.5293,176.7755,176.3306,176.5388,25186.0
2022-09-26 14:40:00,186.56,187.02,186.18,186.95,40546.0,176.5956,177.031,176.2359,176.9648,40546.0
2022-09-26 14:50:00,186.91,187.33,186.73,187.1,25743.0,176.9269,177.3245,176.7565,177.1068,25743.0
2022-09-26 15:00:00,187.08,187.44,186.94,187.4,25948.0,177.0878,177.4286,176.9553,177.3907,25948.0
2022-09-26 15:10:00,187.44,187.7,187.01,187.5,44512.0,177.4286,177.6747,177.0216,177.4854,44512.0
2022-09-26 15:20:00,187.44,187.62,187.1,187.42,32526.0,177.4286,177.599,177.1068,177.4097,32526.0
2022-09-26 15:30:00,187.42,187.46,186.59,186.71,58264.0,177.4097,177.4475,176.624,176.7376,58264.0
2022-09-26 15:40:00,186.69,187.29,186.58,186.9,69223.0,176.7187,177.2866,176.6145,176.9174,69223.0
2022-09-26 15:50:00,186.85,187.27,185.9,186.0,184674.0,176.8701,177.2677,175.9709,176.0655,184674.0
2022-09-27 09:30:00,187.94,190.86,187.47,190.05,286233.0,177.9019,180.6659,177.457,179.8992,286233.0
2022-09-27 09:40:00,190.06,190.3,189.21,189.21,105667.0,179.9087,180.1358,179.1041,179.1041,105667.0
2022-09-27 09:50:00,189.21,189.8,188.44,189.78,61882.0,179.1041,179.6626,178.3752,179.6436,61882.0
2022-09-27 10:00:00,189.8,189.95,188.06,188.59,75056.0,179.6626,179.8045,178.0155,178.5172,75056.0
2022-09-27 10:10:00,188.56,189.25,188.51,188.89,47521.0,178.4888,179.1419,178.4415,178.8012,47521.0
2022-09-27 10:20:00,188.84,189.91,188.84,189.36,58832.0,178.7538,179.7667,178.7538,179.2461,58832.0
2022-09-27 10:30:00,189.36,190.13,189.35,189.84,79097.0,179.2461,179.9749,179.2366,179.7004,79097.0
2022-09-27 10:40:00,189.84,190.59,189.55,190.42,41466.0,179.7004,180.4104,179.4259,180.2494,41466.0
2022-09-27 10:50:00,190.37,190.45,189.72,189.93,41793.0,180.2021,180.2778,179.5868,179.7856,41793.0
2022-09-27 11:00:00,189.93,190.2,189.64,190.2,36724.0,179.7856,180.0412,179.5111,180.0412,36724.0
2022-09-27 11:10:00,190.25,190.25,189.15,189.16,46944.0,180.0885,180.0885,179.0473,179.0567,46944.0
2022-09-27 11:20:00,189.16,189.23,188.34,188.53,38573.0,179.0567,179.123,178.2805,178.4604,38573.0
2022-09-27 11:30:00,188.46,188.93,188.36,188.5,46430.0,178.3941,178.839,178.2995,178.432,46430.0
2022-09-27 11:40:00,188.49,188.63,187.93,187.94,33530.0,178.4225,178.555,177.8924,177.9019,33530.0
2022-09-27 11:50:00,187.86,188.12,187.75,187.82,27812.0,177.8262,178.0723,177.722,177.7883,27812.0
2022-09-27 12:00:00,187.8,188.08,187.45,187.47,29073.0,177.7694,178.0344,177.4381,177.457,29073.0
2022-09-27 12:10:00,187.46,187.46,186.75,186.75,32742.0,177.4475,177.4475,176.7755,176.7755,32742.0
2022-09-27 12:20:00,186.72,187.23,186.49,186.96,27576.0,176.7471,177.2298,176.5293,176.9742,27576.0
2022-09-27 12:30:00,186.94,187.33,186.9,187.28,22459.0,176.9553,177.3245,176.9174,177.2771,22459.0
2022-09-27 12:40:00,187.25,187.64,187.01,187.6,25981.0,177.2488,177.6179,177.0216,177.5801,25981.0
2022-09-27 12:50:00,187.6,188.02,187.3,187.77,38037.0,177.5801,177.9776,177.2961,177.741,38037.0
2022-09-27 13:00:00,187.77,187.77,187.04,187.15,30196.0,177.741,177.741,177.05,177.1541,30196.0
2022-09-27 13:10:00,187.16,187.27,186.88,187.19,31938.0,177.1636,177.2677,176.8985,177.192,31938.0
2022-09-27 13:20:00,187.18,187.2,186.79,186.81,23447.0,177.1825,177.2014,176.8133,176.8323,23447.0
2022-09-27 13:30:00,186.7,186.92,186.5,186.53,38269.0,176.7281,176.9364,176.5388,176.5672,38269.0
2022-09-27 13:40:00,186.52,186.61,186.21,186.55,29405.0,176.5577,176.6429,176.2643,176.5861,29405.0
2022-09-27 13:50:00,186.52,186.77,186.39,186.77,26752.0,176.5577,176.7944,176.4347,176.7944,26752.0
2022-09-27 14:00:00,186.76,187.33,186.74,186.91,33132.0,176.7849,177.3245,176.766,176.9269,33132.0
2022-09-27 14:10:00,186.92,187.05,186.4,186.41,24970.0,176.9364,177.0594,176.4442,176.4536,24970.0
2022-09-27 14:20:00,186.4,186.99,186.36,186.96,29771.0,176.4442,177.0026,176.4063,176.9742,29771.0
2022-09-27 14:30:00,186.96,187.63,186.72,187.63,26730.0,176.9742,177.6085,176.7471,177.6085,26730.0
2022-09-27 14:40:00,187.67,188.4,187.67,188.36,30796.0,177.6463,178.3373,177.6463,178.2995,30796.0
2022-09-27 14:50:00,188.36,188.36,187.82,188.14,42410.0,178.2995,178.2995,177.7883,178.0912,42410.0
2022-09-27 15:00:00,188.14,188.14,187.42,187.74,40398.0,178.0912,178.0912,177.4097,177.7126,40398.0
2022-09-27 15:10:00,187.73,187.91,187.21,187.89,37845.0,177.7031,177.8735,177.2109,177.8546,37845.0
2022-09-27 15:20:00,187.86,188.03,187.4,187.55,40093.0,177.8262,177.9871,177.3907,177.5327,40093.0
2022-09-27 15:30:00,187.59,187.61,187.08,187.32,52442.0,177.5706,177.5895,177.0878,177.315,52442.0
2022-09-27 15:40:00,187.28,187.77,187.23,187.45,88673.0,177.2771,177.741,177.2298,177.4381,88673.0
2022-09-27 15:50:00,187.33,187.81,187.25,187.75,195911.0,177.3245,177.7788,177.2488,177.722,195911.0
2022-09-28 09:30:00,192.45,193.28,191.13,191.65,302320.0,182.171,182.9567,180.9215,181.4137,302320.0
2022-09-28 09:40:00,191.65,191.9,190.14,190.96,135315.0,181.4137,181.6504,179.9844,180.7606,135315.0
2022-09-28 09:50:00,190.97,192.03,190.95,191.89,94869.0,180.7701,181.7734,180.7511,181.6409,94869.0
2022-09-28 10:00:00,191.9,192.27,191.12,191.31,64984.0,181.6504,182.0006,180.9121,181.0919,64984.0
2022-09-28 10:10:00,191.3,192.14,191.27,192.0,74275.0,181.0824,181.8776,181.054,181.745,74275.0
2022-09-28 10:20:00,192.0,192.5,191.84,192.5,79958.0,181.745,182.2183,181.5936,182.2183,79958.0
2022-09-28 10:30:00,192.5,193.01,192.14,192.55,71206.0,182.2183,182.7011,181.8776,182.2657,71206.0
2022-09-28 10:40:00,192.52,193.38,192.52,193.28,62365.0,182.2373,183.0513,182.2373,182.9567,62365.0
2022-09-28 10:50:00,193.28,193.5,192.6,192.72,50980.0,182.9567,183.1649,182.313,182.4266,50980.0
2022-09-28 11:00:00,192.69,192.94,192.27,192.36,31512.0,182.3982,182.6348,182.0006,182.0858,31512.0
2022-09-28 11:10:00,192.38,192.91,192.33,192.49,38589.0,182.1048,182.6064,182.0574,182.2089,38589.0
2022-09-28 11:20:00,192.52,193.1,192.36,192.4,54300.0,182.2373,182.7863,182.0858,182.1237,54300.0
2022-09-28 11:30:00,192.45,192.89,192.41,192.61,34476.0,182.171,182.5875,182.1332,182.3225,34476.0
2022-09-28 11:40:00,192.69,193.47,192.56,193.25,53553.0,182.3982,183.1365,182.2751,182.9283,53553.0
2022-09-28 11:50:00,193.25,193.7,193.1,193.67,53130.0,182.9283,183.3542,182.7863,183.3259,53130.0
2022-09-28 12:00:00,193.7,194.03,193.54,193.8,42412.0,183.3542,183.6666,183.2028,183.4489,42412.0
2022-09-28 12:10:00,193.77,194.09,193.74,194.0,31999.0,183.4205,183.7234,183.3921,183.6382,31999.0
2022-09-28 12:20:00,194.0,194.02,193.5,193.52,36413.0,183.6382,183.6572,183.1649,183.1839,36413.0
2022-09-28 12:30:00,193.53,193.54,193.0,193.06,32170.0,183.1933,183.2028,182.6916,182.7484,32170.0
2022-09-28 12:40:00,193.04,193.47,193.0,193.02,47648.0,182.7295,183.1365,182.6916,182.7106,47648.0
2022-09-28 12:50:00,193.01,193.26,192.9,193.18,29461.0,182.7011,182.9378,182.597,182.862,29461.0
2022-09-28 13:00:00,193.2,193.69,192.95,193.67,45707.0,182.881,183.3448,182.6443,183.3259,45707.0
2022-09-28 13:10:00,193.66,194.15,193.38,194.09,39765.0,183.3164,183.7802,183.0513,183.7234,39765.0
2022-09-28 13:20:00,194.05,194.11,193.6,193.8,34523.0,183.6856,183.7424,183.2596,183.4489,34523.0
2022-09-28 13:30:00,193.81,194.2,193.78,194.17,53532.0,183.4584,183.8275,183.43,183.7991,53532.0
2022-09-28 13:40:00,194.18,194.21,193.71,193.89,29056.0,183.8086,183.837,183.3637,183.5341,29056.0
2022-09-28 13:50:00,193.87,193.99,193.6,193.9,23651.0,183.5152,183.6288,183.2596,183.5436,23651.0
2022-09-28 14:00:00,193.92,194.09,193.81,193.96,30060.0,183.5625,183.7234,183.4584,183.6004,30060.0
2022-09-28 14:10:00,193.96,194.07,193.86,193.97,39080.0,183.6004,183.7045,183.5057,183.6098,39080.0
2022-09-28 14:20:00,193.93,194.03,193.7,193.99,38110.0,183.572,183.6666,183.3542,183.6288,38110.0
2022-09-28 14:30:00,193.99,194.1,193.85,193.91,46663.0,183.6288,183.7329,183.4962,183.553,46663.0
2022-09-28 14:40:00,193.89,193.89,193.52,193.69,34494.0,183.5341,183.5341,183.1839,183.3448,34494.0
2022-09-28 14:50:00,193.72,194.15,193.71,194.11,55828.0,183.3732,183.7802,183.3637,183.7424,55828.0
2022-09-28 15:00:00,194.1,194.88,194.04,194.68,56578.0,183.7329,184.4712,183.6761,184.2819,56578.0
2022-09-28 15:10:00,194.68,195.04,194.38,194.46,61848.0,184.2819,184.6227,183.9979,184.0737,61848.0
2022-09-28 15:20:00,194.48,194.71,194.37,194.42,63594.0,184.0926,184.3103,183.9885,184.0358,63594.0
2022-09-28 15:30:00,194.4,195.08,194.37,194.77,101385.0,184.0169,184.6605,183.9885,184.3671,101385.0
2022-09-28 15:40:00,194.75,195.47,194.57,195.2,141641.0,184.3482,185.0297,184.1778,184.7741,141641.0
2022-09-28 15:50:00,195.15,195.24,194.31,194.4,328259.0,184.7268,184.812,183.9317,184.0169,328259.0
2022-09-29 09:30:00,192.0,192.05,190.38,190.93,120175.0,181.745,181.7924,180.2116,180.7322,120175.0
2022-09-29 09:40:00,190.9,191.74,190.67,191.18,63255.0,180.7038,181.4989,180.4861,180.9688,63255.0
2022-09-29 09:50:00,191.26,192.31,191.26,191.62,59168.0,181.0446,182.0385,181.0446,181.3853,59168.0
2022-09-29 10:00:00,191.61,191.83,191.05,191.58,96365.0,181.3759,181.5841,180.8458,181.3475,96365.0
2022-09-29 10:10:00,191.51,192.18,191.44,191.74,62682.0,181.2812,181.9154,181.215,181.4989,62682.0
2022-09-29 10:20:00,191.71,192.01,191.15,191.49,51226.0,181.4705,181.7545,180.9404,181.2623,51226.0
2022-09-29 10:30:00,191.49,191.61,190.74,190.97,35579.0,181.2623,181.3759,180.5523,180.7701,35579.0
2022-09-29 10:40:00,190.88,191.77,190.85,191.66,29733.0,180.6849,181.5273,180.6565,181.4232,29733.0
2022-09-29 10:50:00,191.66,192.26,191.61,191.73,43810.0,181.4232,181.9912,181.3759,181.4895,43810.0
2022-09-29 11:00:00,191.72,192.43,191.61,192.26,29569.0,181.48,182.1521,181.3759,181.9912,29569.0
2022-09-29 11:10:00,192.25,192.34,191.3,191.43,25542.0,181.9817,182.0669,181.0824,181.2055,25542.0
2022-09-29 11:20:00,191.44,191.44,190.98,191.32,22716.0,181.215,181.215,180.7795,181.1014,22716.0
2022-09-29 11:30:00,191.32,191.51,191.13,191.23,18188.0,181.1014,181.2812,180.9215,181.0162,18188.0
2022-09-29 11:40:00,191.23,191.34,190.82,191.0,24962.0,181.0162,181.1203,180.6281,180.7985,24962.0
2022-09-29 11:50:00,191.0,191.52,190.87,191.36,33070.0,180.7985,181.2907,180.6754,181.1392,33070.0
2022-09-29 12:00:00,191.32,191.83,191.26,191.47,39958.0,181.1014,181.5841,181.0446,181.2434,39958.0
2022-09-29 12:10:00,191.5,191.55,191.15,191.15,17198.0,181.2718,181.3191,180.9404,180.9404,17198.0
2022-09-29 12:20:00,191.15,191.25,190.89,191.2,18643.0,180.9404,181.0351,180.6943,180.9878,18643.0
2022-09-29 12:30:00,191.22,191.6,191.2,191.4,16292.0,181.0067,181.3664,180.9878,181.1771,16292.0
2022-09-29 12:40:00,191.44,191.44,191.07,191.15,20368.0,181.215,181.215,180.8647,180.9404,20368.0
2022-09-29 12:50:00,191.15,191.18,190.54,190.58,45887.0,180.9404,180.9688,180.363,180.4009,45887.0
2022-09-29 13:00:00,190.58,190.58,190.01,190.11,63066.0,180.4009,180.4009,179.8613,179.956,63066.0
2022-09-29 13:10:00,190.07,190.9,190.07,190.66,24706.0,179.9181,180.7038,179.9181,180.4766,24706.0
2022-09-29 13:20:00,190.64,190.64,190.17,190.33,17051.0,180.4577,180.4577,180.0128,180.1642,17051.0
2022-09-29 13:30:00,190.26,190.51,189.93,190.24,70150.0,180.098,180.3346,179.7856,180.0791,70150.0
2022-09-29 13:40:00,190.24,190.36,189.94,190.23,40147.0,180.0791,180.1926,179.7951,180.0696,40147.0
2022-09-29 13:50:00,190.28,190.32,189.19,189.19,86414.0,180.1169,180.1548,179.0851,179.0851,86414.0
2022-09-29 14:00:00,189.19,189.64,188.99,189.64,98059.0,179.0851,179.5111,178.8958,179.5111,98059.0
2022-09-29 14:10:00,189.63,189.86,189.41,189.45,40791.0,179.5016,179.7193,179.2934,179.3312,40791.0
2022-09-29 14:20:00,189.47,189.73,189.21,189.58,82250.0,179.3502,179.5963,179.1041,179.4543,82250.0
2022-09-29 14:30:00,189.64,190.0,189.5,189.76,32360.0,179.5111,179.8519,179.3786,179.6247,32360.0
2022-09-29 14:40:00,189.77,189.87,189.47,189.5,58046.0,179.6342,179.7288,179.3502,179.3786,58046.0
2022-09-29 14:50:00,189.53,189.53,188.81,188.81,35376.0,179.407,179.407,178.7254,178.7254,35376.0
2022-09-29 15:00:00,188.82,189.65,188.82,189.41,33010.0,178.7349,179.5206,178.7349,179.2934,33010.0
2022-09-29 15:10:00,189.41,190.15,189.3,190.1,40545.0,179.2934,179.9939,179.1893,179.9465,40545.0
2022-09-29 15:20:00,190.11,190.34,189.88,190.03,44747.0,179.956,180.1737,179.7383,179.8803,44747.0
2022-09-29 15:30:00,189.96,190.94,189.91,190.47,48841.0,179.814,180.7417,179.7667,180.2968,48841.0
2022-09-29 15:40:00,190.46,190.65,189.89,190.34,59387.0,180.2873,180.4672,179.7477,180.1737,59387.0
2022-09-29 15:50:00,190.36,190.67,190.22,190.55,216697.0,180.1926,180.4861,180.0601,180.3725,216697.0
2022-09-30 09:30:00,189.43,189.56,185.96,186.44,137091.0,179.3123,179.4354,176.0277,176.482,137091.0
2022-09-30 09:40:00,186.51,188.18,186.45,187.88,74574.0,176.5483,178.1291,176.4915,177.8451,74574.0
2022-09-30 09:50:00,187.88,190.0,187.81,189.5,86808.0,177.8451,179.8519,177.7788,179.3786,86808.0
2022-09-30 10:00:00,189.59,189.64,188.25,189.3,60443.0,179.4638,179.5111,178.1953,179.1893,60443.0
2022-09-30 10:10:00,189.46,189.73,188.53,189.31,37304.0,179.3407,179.5963,178.4604,179.1987,37304.0
2022-09-30 10:20:00,189.3,189.68,189.01,189.53,28527.0,179.1893,179.549,178.9147,179.407,28527.0
2022-09-30 10:30:00,189.55,190.71,189.23,190.19,46845.0,179.4259,180.5239,179.123,180.0317,46845.0
2022-09-30 10:40:00,190.31,190.55,189.63,190.25,42064.0,180.1453,180.3725,179.5016,180.0885,42064.0
2022-09-30 10:50:00,190.25,190.74,190.24,190.63,40365.0,180.0885,180.5523,180.0791,180.4482,40365.0
2022-09-30 11:00:00,190.62,191.07,190.22,190.97,48205.0,180.4388,180.8647,180.0601,180.7701,48205.0
2022-09-30 11:10:00,190.97,191.09,190.55,190.63,25698.0,180.7701,180.8837,180.3725,180.4482,25698.0
2022-09-30 11:20:00,190.62,190.81,190.49,190.56,28880.0,180.4388,180.6186,180.3157,180.382,28880.0
2022-09-30 11:30:00,190.62,190.87,190.34,190.34,19686.0,180.4388,180.6754,180.1737,180.1737,19686.0
2022-09-30 11:40:00,190.34,190.38,189.58,189.81,23011.0,180.1737,180.2116,179.4543,179.672,23011.0
2022-09-30 11:50:00,189.79,189.99,189.55,189.55,24066.0,179.6531,179.8424,179.4259,179.4259,24066.0
2022-09-30 12:00:00,189.5,189.55,189.19,189.26,34818.0,179.3786,179.4259,179.0851,179.1514,34818.0
2022-09-30 12:10:00,189.23,190.23,189.23,190.2,30480.0,179.123,180.0696,179.123,180.0412,30480.0
2022-09-30 12:20:00,190.17,190.36,189.85,190.22,17882.0,180.0128,180.1926,179.7099,180.0601,17882.0
2022-09-30 12:30:00,190.17,190.79,190.04,190.76,23013.0,180.0128,180.5997,179.8897,180.5713,23013.0
2022-09-30 12:40:00,190.73,190.73,190.26,190.37,26248.0,180.5429,180.5429,180.098,180.2021,26248.0
2022-09-30 12:50:00,190.47,190.47,190.19,190.42,15538.0,180.2968,180.2968,180.0317,180.2494,15538.0
2022-09-30 13:00:00,190.37,190.47,190.06,190.34,18077.0,180.2021,180.2968,179.9087,180.1737,18077.0
2022-09-30 13:10:00,190.29,190.52,190.17,190.29,18861.0,180.1264,180.3441,180.0128,180.1264,18861.0
2022-09-30 13:20:00,190.29,190.55,190.22,190.46,22251.0,180.1264,180.3725,180.0601,180.2873,22251.0
2022-09-30 13:30:00,190.42,190.45,189.64,189.67,24347.0,180.2494,180.2778,179.5111,179.5395,24347.0
2022-09-30 13:40:00,189.66,189.67,189.25,189.46,35537.0,179.53,179.5395,179.1419,179.3407,35537.0
2022-09-30 13:50:00,189.46,189.57,189.25,189.38,26343.0,179.3407,179.4448,179.1419,179.265,26343.0
2022-09-30 14:00:00,189.38,189.55,189.15,189.42,25083.0,179.265,179.4259,179.0473,179.3028,25083.0
2022-09-30 14:10:00,189.48,190.03,189.47,189.78,19946.0,179.3596,179.8803,179.3502,179.6436,19946.0
2022-09-30 14:20:00,189.77,189.82,189.2,189.48,25608.0,179.6342,179.6815,179.0946,179.3596,25608.0
2022-09-30 14:30:00,189.52,189.66,189.13,189.3,17742.0,179.3975,179.53,179.0283,179.1893,17742.0
2022-09-30 14:40:00,189.23,189.26,188.59,188.93,35598.0,179.123,179.1514,178.5172,178.839,35598.0
2022-09-30 14:50:00,188.93,189.09,188.7,188.75,38333.0,178.839,178.9905,178.6213,178.6686,38333.0
2022-09-30 15:00:00,188.81,189.63,188.8,189.22,21493.0,178.7254,179.5016,178.716,179.1135,21493.0
2022-09-30 15:10:00,189.24,189.47,188.73,189.05,27310.0,179.1325,179.3502,178.6497,178.9526,27310.0
2022-09-30 15:20:00,189.04,189.04,188.35,188.87,44825.0,178.9431,178.9431,178.29,178.7822,44825.0
2022-09-30 15:30:00,188.87,189.3,188.28,188.43,66407.0,178.7822,179.1893,178.2237,178.3657,66407.0
2022-09-30 15:40:00,188.48,189.0,188.46,188.68,115244.0,178.4131,178.9053,178.3941,178.6024,115244.0
2022-09-30 15:50:00,188.67,188.67,187.66,188.02,675103.0,178.5929,178.5929,177.6369,177.9776,675103.0
2022-10-03 09:30:00,191.61,192.6,191.03,191.73,108069.0,181.3759,182.313,180.8269,181.4895,108069.0
2022-10-03 09:40:00,191.8,195.38,191.72,194.27,65393.0,181.5557,184.9445,181.48,183.8938,65393.0
2022-10-03 09:50:00,194.4,194.89,192.2,192.2,65074.0,184.0169,184.4807,181.9344,181.9344,65074.0
2022-10-03 10:00:00,192.58,195.01,192.58,193.96,48366.0,182.2941,184.5943,182.2941,183.6004,48366.0
2022-10-03 10:10:00,193.96,194.46,193.47,194.03,38179.0,183.6004,184.0737,183.1365,183.6666,38179.0
2022-10-03 10:20:00,194.11,195.36,194.11,195.03,29220.0,183.7424,184.9256,183.7424,184.6132,29220.0
2022-10-03 10:30:00,195.03,195.28,194.59,194.81,35015.0,184.6132,184.8499,184.1967,184.405,35015.0
2022-10-03 10:40:00,194.81,195.38,194.46,195.31,34188.0,184.405,184.9445,184.0737,184.8783,34188.0
2022-10-03 10:50:00,195.22,195.5,194.75,194.83,149556.0,184.7931,185.0581,184.3482,184.4239,149556.0
2022-10-03 11:00:00,194.82,195.46,194.82,195.46,67173.0,184.4144,185.0202,184.4144,185.0202,67173.0
2022-10-03 11:10:00,195.47,195.52,194.97,194.98,55655.0,185.0297,185.077,184.5564,184.5659,55655.0
2022-10-03 11:20:00,195.05,195.37,194.8,195.28,39335.0,184.6321,184.9351,184.3955,184.8499,39335.0
2022-10-03 11:30:00,195.28,195.48,194.66,194.72,67649.0,184.8499,185.0392,184.263,184.3198,67649.0
2022-10-03 11:40:00,194.67,195.07,194.4,194.96,29333.0,184.2724,184.6511,184.0169,184.547,29333.0
2022-10-03 11:50:00,194.99,195.16,194.45,194.65,20489.0,184.5753,184.7363,184.0642,184.2535,20489.0
2022-10-03 12:00:00,194.68,195.01,194.5,194.91,26406.0,184.2819,184.5943,184.1115,184.4996,26406.0
2022-10-03 12:10:00,195.05,195.31,194.9,194.9,29310.0,184.6321,184.8783,184.4902,184.4902,29310.0
2022-10-03 12:20:00,194.9,194.95,194.47,194.53,33977.0,184.4902,184.5375,184.0831,184.1399,33977.0
2022-10-03 12:30:00,194.51,194.7,194.24,194.43,34151.0,184.121,184.3008,183.8654,184.0453,34151.0
2022-10-03 12:40:00,194.45,194.71,194.12,194.31,35726.0,184.0642,184.3103,183.7518,183.9317,35726.0
2022-10-03 12:50:00,194.35,194.41,194.0,194.33,32914.0,183.9695,184.0263,183.6382,183.9506,32914.0
2022-10-03 13:00:00,194.63,194.96,194.51,194.88,21144.0,184.2346,184.547,184.121,184.4712,21144.0
2022-10-03 13:10:00,194.89,194.9,194.35,194.49,25554.0,184.4807,184.4902,183.9695,184.1021,25554.0
2022-10-03 13:20:00,194.4,194.81,194.3,194.78,21091.0,184.0169,184.405,183.9222,184.3766,21091.0
2022-10-03 13:30:00,194.81,195.39,194.8,194.98,36364.0,184.405,184.954,184.3955,184.5659,36364.0
2022-10-03 13:40:00,194.96,195.25,194.84,194.92,26331.0,184.547,184.8215,184.4334,184.5091,26331.0
2022-10-03 13:50:00,194.91,194.99,194.75,194.97,26150.0,184.4996,184.5753,184.3482,184.5564,26150.0
2022-10-03 14:00:00,194.99,195.32,194.95,195.1,33856.0,184.5753,184.8877,184.5375,184.6795,33856.0
2022-10-03 14:10:00,195.09,195.43,195.03,195.32,100820.0,184.67,184.9918,184.6132,184.8877,100820.0
2022-10-03 14:20:00,195.32,195.51,195.23,195.43,110273.0,184.8877,185.0676,184.8025,184.9918,110273.0
2022-10-03 14:30:00,195.42,195.57,195.29,195.42,96789.0,184.9824,185.1244,184.8593,184.9824,96789.0
2022-10-03 14:40:00,195.42,195.6,195.19,195.29,55151.0,184.9824,185.1528,184.7647,184.8593,55151.0
2022-10-03 14:50:00,195.29,195.75,195.21,195.53,41526.0,184.8593,185.2948,184.7836,185.0865,41526.0
2022-10-03 15:00:00,195.55,195.8,195.34,195.74,49258.0,185.1054,185.3421,184.9067,185.2853,49258.0
2022-10-03 15:10:00,195.74,195.74,194.91,194.97,84803.0,185.2853,185.2853,184.4996,184.5564,84803.0
2022-10-03 15:20:00,195.0,195.46,194.97,195.29,92587.0,184.5848,185.0202,184.5564,184.8593,92587.0
2022-10-03 15:30:00,195.28,195.45,194.9,195.13,97639.0,184.8499,185.0108,184.4902,184.7079,97639.0
2022-10-03 15:40:00,195.13,195.13,194.41,194.65,112867.0,184.7079,184.7079,184.0263,184.2535,112867.0
2022-10-03 15:50:00,194.65,194.75,193.76,193.97,406162.0,184.2535,184.3482,183.411,183.6098,406162.0
2022-10-04 09:30:00,196.97,198.76,196.67,198.21,205459.0,186.4496,188.144,186.1656,187.6234,205459.0
2022-10-04 09:40:00,198.15,198.91,197.17,198.66,48740.0,187.5666,188.286,186.6389,188.0493,48740.0
2022-10-04 09:50:00,198.62,199.15,198.4,199.06,140965.0,188.0115,188.5132,187.8032,188.428,140965.0
2022-10-04 10:00:00,199.02,199.66,199.02,199.35,51834.0,188.3901,188.9959,188.3901,188.7025,51834.0
2022-10-04 10:10:00,199.32,199.64,198.86,198.86,61404.0,188.6741,188.977,188.2386,188.2386,61404.0
2022-10-04 10:20:00,198.75,198.84,198.24,198.55,38060.0,188.1345,188.2197,187.6518,187.9452,38060.0
2022-10-04 10:30:00,198.52,199.29,198.52,198.99,31974.0,187.9168,188.6457,187.9168,188.3617,31974.0
2022-10-04 10:40:00,199.08,199.32,198.67,198.74,36816.0,188.4469,188.6741,188.0588,188.1251,36816.0
2022-10-04 10:50:00,198.76,199.1,198.27,199.08,63282.0,188.144,188.4658,187.6802,188.4469,63282.0
2022-10-04 11:00:00,199.09,199.56,199.04,199.11,32880.0,188.4564,188.9013,188.409,188.4753,32880.0
2022-10-04 11:10:00,199.12,199.12,198.65,198.96,47199.0,188.4848,188.4848,188.0399,188.3333,47199.0
2022-10-04 11:20:00,198.91,199.1,198.73,199.02,26232.0,188.286,188.4658,188.1156,188.3901,26232.0
2022-10-04 11:30:00,199.1,199.25,198.44,198.45,44689.0,188.4658,188.6078,187.8411,187.8505,44689.0
2022-10-04 11:40:00,198.53,198.58,197.86,197.92,19659.0,187.9263,187.9736,187.2921,187.3489,19659.0
2022-10-04 11:50:00,198.1,198.5,198.03,198.5,13929.0,187.5192,187.8979,187.453,187.8979,13929.0
2022-10-04 12:00:00,198.51,198.69,198.35,198.36,18303.0,187.9073,188.0777,187.7559,187.7654,18303.0
2022-10-04 12:10:00,198.34,198.7,198.3,198.62,15673.0,187.7464,188.0872,187.7086,188.0115,15673.0
2022-10-04 12:20:00,198.6,198.69,198.34,198.49,47718.0,187.9925,188.0777,187.7464,187.8884,47718.0
2022-10-04 12:30:00,198.47,198.79,198.44,198.5,17413.0,187.8695,188.1724,187.8411,187.8979,17413.0
2022-10-04 12:40:00,198.49,198.49,197.7,197.75,22733.0,187.8884,187.8884,187.1406,187.1879,22733.0
2022-10-04 12:50:00,197.71,197.76,197.38,197.54,11469.0,187.1501,187.1974,186.8377,186.9892,11469.0
2022-10-04 13:00:00,197.52,197.78,197.2,197.37,15685.0,186.9702,187.2163,186.6673,186.8282,15685.0
2022-10-04 13:10:00,197.39,197.48,196.36,196.47,27286.0,186.8472,186.9324,185.8722,185.9763,27286.0
2022-10-04 13:20:00,196.4,197.26,196.33,197.25,55676.0,185.91,186.7241,185.8438,186.7146,55676.0
2022-10-04 13:30:00,197.26,197.34,196.79,196.85,27526.0,186.7241,186.7998,186.2792,186.336,27526.0
2022-10-04 13:40:00,196.84,197.31,196.81,197.16,14114.0,186.3265,186.7714,186.2981,186.6294,14114.0
2022-10-04 13:50:00,197.1,197.64,197.08,197.53,16731.0,186.5727,187.0838,186.5537,186.9797,16731.0
2022-10-04 14:00:00,197.57,197.74,197.4,197.56,18165.0,187.0175,187.1785,186.8566,187.0081,18165.0
2022-10-04 14:10:00,197.56,197.68,196.99,197.06,32861.0,187.0081,187.1217,186.4685,186.5348,32861.0
2022-10-04 14:20:00,197.09,197.44,197.02,197.02,31507.0,186.5632,186.8945,186.4969,186.4969,31507.0
2022-10-04 14:30:00,196.98,197.39,196.98,197.08,13413.0,186.4591,186.8472,186.4591,186.5537,13413.0
2022-10-04 14:40:00,197.04,197.75,197.03,197.64,29423.0,186.5159,187.1879,186.5064,187.0838,29423.0
2022-10-04 14:50:00,197.71,198.21,197.71,198.15,18184.0,187.1501,187.6234,187.1501,187.5666,18184.0
2022-10-04 15:00:00,198.04,198.07,197.42,197.56,37246.0,187.4624,187.4908,186.8756,187.0081,37246.0
2022-10-04 15:10:00,197.5,197.5,197.04,197.33,26072.0,186.9513,186.9513,186.5159,186.7904,26072.0
2022-10-04 15:20:00,197.37,197.4,196.93,197.23,63838.0,186.8282,186.8566,186.4117,186.6957,63838.0
2022-10-04 15:30:00,197.2,197.87,196.94,197.76,55267.0,186.6673,187.3015,186.4212,187.1974,55267.0
2022-10-04 15:40:00,197.75,197.75,197.27,197.43,106497.0,187.1879,187.1879,186.7336,186.885,106497.0
2022-10-04 15:50:00,197.45,198.16,197.25,197.29,477791.0,186.904,187.576,186.7146,186.7525,477791.0
2022-10-05 09:30:00,195.32,195.32,194.0,194.81,132912.0,184.8877,184.8877,183.6382,184.405,132912.0
2022-10-05 09:40:00,194.76,196.2,194.44,195.95,40604.0,184.3576,185.7207,184.0547,185.4841,40604.0
2022-10-05 09:50:00,195.95,196.63,195.81,196.21,34990.0,185.4841,186.1278,185.3516,185.7302,34990.0
2022-10-05 10:00:00,196.22,196.22,195.35,195.74,40172.0,185.7397,185.7397,184.9161,185.2853,40172.0
2022-10-05 10:10:00,195.74,196.28,195.57,195.78,23137.0,185.2853,185.7964,185.1244,185.3232,23137.0
2022-10-05 10:20:00,195.84,196.5,195.83,196.32,23663.0,185.3799,186.0047,185.3705,185.8343,23663.0
2022-10-05 10:30:00,196.25,196.63,196.05,196.53,30478.0,185.7681,186.1278,185.5787,186.0331,30478.0
2022-10-05 10:40:00,196.54,196.75,196.0,196.0,25788.0,186.0426,186.2413,185.5314,185.5314,25788.0
2022-10-05 10:50:00,196.0,196.04,195.69,195.69,23408.0,185.5314,185.5693,185.238,185.238,23408.0
2022-10-05 11:00:00,195.69,196.48,195.57,196.48,28063.0,185.238,185.9858,185.1244,185.9858,28063.0
2022-10-05 11:10:00,196.49,196.74,196.26,196.72,21072.0,185.9952,186.2319,185.7775,186.2129,21072.0
2022-10-05 11:20:00,196.67,196.67,196.07,196.16,29048.0,186.1656,186.1656,185.5977,185.6829,29048.0
2022-10-05 11:30:00,196.3,196.74,196.24,196.64,22398.0,185.8154,186.2319,185.7586,186.1372,22398.0
2022-10-05 11:40:00,196.64,196.73,196.42,196.42,25394.0,186.1372,186.2224,185.929,185.929,25394.0
2022-10-05 11:50:00,196.46,196.75,196.44,196.71,25655.0,185.9668,186.2413,185.9479,186.2035,25655.0
2022-10-05 12:00:00,196.76,197.02,196.23,196.94,22754.0,186.2508,186.4969,185.7491,186.4212,22754.0
2022-10-05 12:10:00,197.06,197.53,196.91,197.33,24665.0,186.5348,186.9797,186.3928,186.7904,24665.0
2022-10-05 12:20:00,197.35,197.35,197.02,197.13,21235.0,186.8093,186.8093,186.4969,186.601,21235.0
2022-10-05 12:30:00,197.13,197.24,196.98,197.11,31023.0,186.601,186.7052,186.4591,186.5821,31023.0
2022-10-05 12:40:00,197.11,198.1,197.01,198.1,117694.0,186.5821,187.5192,186.4875,187.5192,117694.0
2022-10-05 12:50:00,198.1,198.27,197.83,197.87,17475.0,187.5192,187.6802,187.2637,187.3015,17475.0
2022-10-05 13:00:00,197.85,198.49,197.79,198.23,26238.0,187.2826,187.8884,187.2258,187.6423,26238.0
2022-10-05 13:10:00,198.22,198.59,198.16,198.58,35613.0,187.6328,187.9831,187.576,187.9736,35613.0
2022-10-05 13:20:00,198.6,198.96,198.39,198.52,34650.0,187.9925,188.3333,187.7938,187.9168,34650.0
2022-10-05 13:30:00,198.5,198.66,198.36,198.66,24290.0,187.8979,188.0493,187.7654,188.0493,24290.0
2022-10-05 13:40:00,198.66,198.78,198.42,198.55,34545.0,188.0493,188.1629,187.8221,187.9452,34545.0
2022-10-05 13:50:00,198.53,198.55,198.22,198.3,27244.0,187.9263,187.9452,187.6328,187.7086,27244.0
2022-10-05 14:00:00,198.27,198.8,198.16,198.57,49668.0,187.6802,188.1819,187.576,187.9641,49668.0
2022-10-05 14:10:00,198.54,199.04,198.54,198.95,40998.0,187.9357,188.409,187.9357,188.3238,40998.0
2022-10-05 14:20:00,198.95,199.28,198.87,198.92,37998.0,188.3238,188.6362,188.2481,188.2954,37998.0
2022-10-05 14:30:00,198.98,199.31,198.88,199.08,35705.0,188.3522,188.6646,188.2576,188.4469,35705.0
2022-10-05 14:40:00,199.0,199.53,198.96,199.29,32980.0,188.3712,188.8729,188.3333,188.6457,32980.0
2022-10-05 14:50:00,199.32,199.74,199.31,199.5,34554.0,188.6741,189.0716,188.6646,188.8445,34554.0
2022-10-05 15:00:00,199.5,200.05,199.49,199.81,43609.0,188.8445,189.3651,188.835,189.1379,43609.0
2022-10-05 15:10:00,199.83,200.32,199.61,200.28,66086.0,189.1568,189.6207,188.9486,189.5828,66086.0
2022-10-05 15:20:00,200.22,200.31,199.89,199.9,71945.0,189.526,189.6112,189.2136,189.2231,71945.0
2022-10-05 15:30:00,199.91,200.03,199.58,199.75,51096.0,189.2326,189.3462,188.9202,189.0811,51096.0
2022-10-05 15:40:00,199.74,199.93,199.6,199.67,35135.0,189.0716,189.2515,188.9391,189.0054,35135.0
2022-10-05 15:50:00,199.65,199.65,198.75,199.16,155024.0,188.9865,188.9865,188.1345,188.5226,155024.0
2022-10-06 09:30:00,198.45,199.72,198.33,199.65,56133.0,187.8505,189.0527,187.737,188.9865,56133.0
2022-10-06 09:40:00,199.68,200.25,199.23,199.67,62197.0,189.0149,189.5544,188.5889,189.0054,62197.0
2022-10-06 09:50:00,199.7,200.74,199.7,200.58,31935.0,189.0338,190.0182,189.0338,189.8668,31935.0
2022-10-06 10:00:00,200.56,200.56,199.22,199.22,42361.0,189.8478,189.8478,188.5794,188.5794,42361.0
2022-10-06 10:10:00,199.2,199.31,198.32,199.02,33214.0,188.5605,188.6646,187.7275,188.3901,33214.0
2022-10-06 10:20:00,199.19,199.58,199.02,199.09,19110.0,188.551,188.9202,188.3901,188.4564,19110.0
2022-10-06 10:30:00,199.07,199.74,198.84,199.61,20397.0,188.4374,189.0716,188.2197,188.9486,20397.0
2022-10-06 10:40:00,199.59,200.63,199.55,200.63,39195.0,188.9297,189.9141,188.8918,189.9141,39195.0
2022-10-06 10:50:00,200.63,201.3,200.35,201.19,55435.0,189.9141,190.5483,189.6491,190.4442,55435.0
2022-10-06 11:00:00,201.2,201.26,200.61,200.89,33343.0,190.4537,190.5105,189.8952,190.1602,33343.0
2022-10-06 11:10:00,200.97,201.45,200.5,201.36,23357.0,190.236,190.6903,189.7911,190.6051,23357.0
2022-10-06 11:20:00,201.31,201.81,201.3,201.56,40808.0,190.5578,191.0311,190.5483,190.7944,40808.0
2022-10-06 11:30:00,201.61,201.61,201.04,201.38,38104.0,190.8418,190.8418,190.3022,190.6241,38104.0
2022-10-06 11:40:00,201.38,201.93,201.27,201.87,36739.0,190.6241,191.1447,190.5199,191.0879,36739.0
2022-10-06 11:50:00,201.86,202.29,201.07,201.13,40261.0,191.0784,191.4854,190.3306,190.3874,40261.0
2022-10-06 12:00:00,201.06,201.28,200.87,201.01,28238.0,190.3211,190.5294,190.1413,190.2738,28238.0
2022-10-06 12:10:00,201.06,201.19,200.69,200.74,20515.0,190.3211,190.4442,189.9709,190.0182,20515.0
2022-10-06 12:20:00,200.82,201.01,200.76,200.88,47384.0,190.094,190.2738,190.0372,190.1508,47384.0
2022-10-06 12:30:00,200.89,201.18,200.79,201.18,46905.0,190.1602,190.4347,190.0656,190.4347,46905.0
2022-10-06 12:40:00,201.14,201.54,200.82,201.26,66077.0,190.3969,190.7755,190.094,190.5105,66077.0
2022-10-06 12:50:00,201.29,201.3,200.65,200.73,20372.0,190.5389,190.5483,189.933,190.0088,20372.0
2022-10-06 13:00:00,200.78,201.17,200.71,200.81,17999.0,190.0561,190.4253,189.9898,190.0845,17999.0
2022-10-06 13:10:00,200.8,201.44,200.8,201.4,23329.0,190.075,190.6808,190.075,190.643,23329.0
2022-10-06 13:20:00,201.4,201.59,201.14,201.47,16238.0,190.643,190.8228,190.3969,190.7092,16238.0
2022-10-06 13:30:00,201.47,201.47,200.72,200.74,19483.0,190.7092,190.7092,189.9993,190.0182,19483.0
2022-10-06 13:40:00,200.76,201.25,200.76,201.23,17899.0,190.0372,190.501,190.0372,190.4821,17899.0
2022-10-06 13:50:00,201.23,201.49,201.21,201.35,14696.0,190.4821,190.7282,190.4631,190.5957,14696.0
2022-10-06 14:00:00,201.35,201.35,200.66,200.82,22070.0,190.5957,190.5957,189.9425,190.094,22070.0
2022-10-06 14:10:00,200.85,200.89,200.4,200.48,20787.0,190.1224,190.1602,189.6964,189.7721,20787.0
2022-10-06 14:20:00,200.48,200.92,200.48,200.65,20551.0,189.7721,190.1886,189.7721,189.933,20551.0
2022-10-06 14:30:00,200.59,200.81,200.44,200.58,19553.0,189.8762,190.0845,189.7343,189.8668,19553.0
2022-10-06 14:40:00,200.58,200.85,200.1,200.1,38486.0,189.8668,190.1224,189.4124,189.4124,38486.0
2022-10-06 14:50:00,200.1,200.5,199.8,200.31,25641.0,189.4124,189.7911,189.1284,189.6112,25641.0
2022-10-06 15:00:00,200.27,200.38,200.02,200.23,24311.0,189.5733,189.6775,189.3367,189.5355,24311.0
2022-10-06 15:10:00,200.2,200.48,199.87,200.21,27729.0,189.5071,189.7721,189.1947,189.5165,27729.0
2022-10-06 15:20:00,200.22,200.91,200.18,200.91,28740.0,189.526,190.1792,189.4881,190.1792,28740.0
2022-10-06 15:30:00,200.92,200.96,200.38,200.54,44239.0,190.1886,190.2265,189.6775,189.8289,44239.0
2022-10-06 15:40:00,200.48,200.95,200.4,200.41,44225.0,189.7721,190.217,189.6964,189.7059,44225.0
2022-10-06 15:50:00,200.43,200.61,199.79,200.0,154333.0,189.7248,189.8952,189.119,189.3178,154333.0
2022-10-07 09:30:00,198.02,198.49,197.21,197.95,70709.0,187.4435,187.8884,186.6768,187.3773,70709.0
2022-10-07 09:40:00,197.98,198.51,197.71,198.12,32032.0,187.4057,187.9073,187.1501,187.5382,32032.0
2022-10-07 09:50:00,197.83,198.03,197.25,197.46,25783.0,187.2637,187.453,186.7146,186.9134,25783.0
2022-10-07 10:00:00,197.47,197.71,196.52,197.08,57817.0,186.9229,187.1501,186.0236,186.5537,57817.0
2022-10-07 10:10:00,197.07,197.7,196.91,197.21,38216.0,186.5443,187.1406,186.3928,186.6768,38216.0
2022-10-07 10:20:00,197.23,197.6,197.07,197.36,20505.0,186.6957,187.0459,186.5443,186.8188,20505.0
2022-10-07 10:30:00,197.36,197.82,197.34,197.42,22228.0,186.8188,187.2542,186.7998,186.8756,22228.0
2022-10-07 10:40:00,197.45,198.07,197.44,197.9,26924.0,186.904,187.4908,186.8945,187.3299,26924.0
2022-10-07 10:50:00,197.9,197.9,197.28,197.39,29457.0,187.3299,187.3299,186.743,186.8472,29457.0
2022-10-07 11:00:00,197.43,197.78,197.25,197.33,27036.0,186.885,187.2163,186.7146,186.7904,27036.0
2022-10-07 11:10:00,197.29,197.53,196.64,196.64,22380.0,186.7525,186.9797,186.1372,186.1372,22380.0
2022-10-07 11:20:00,196.66,196.82,196.29,196.48,27161.0,186.1562,186.3076,185.8059,185.9858,27161.0
2022-10-07 11:30:00,196.51,196.74,196.35,196.57,25211.0,186.0142,186.2319,185.8627,186.071,25211.0
2022-10-07 11:40:00,196.56,196.76,196.28,196.47,17626.0,186.0615,186.2508,185.7964,185.9763,17626.0
2022-10-07 11:50:00,196.45,196.91,196.42,196.84,19642.0,185.9574,186.3928,185.929,186.3265,19642.0
2022-10-07 12:00:00,196.84,197.07,196.63,197.06,17630.0,186.3265,186.5443,186.1278,186.5348,17630.0
2022-10-07 12:10:00,197.18,197.33,196.84,196.84,17332.0,186.6484,186.7904,186.3265,186.3265,17332.0
2022-10-07 12:20:00,196.84,196.89,196.34,196.57,12983.0,186.3265,186.3739,185.8532,186.071,12983.0
2022-10-07 12:30:00,196.54,196.57,196.19,196.49,20846.0,186.0426,186.071,185.7113,185.9952,20846.0
2022-10-07 12:40:00,196.51,196.51,195.77,195.84,29250.0,186.0142,186.0142,185.3137,185.3799,29250.0
2022-10-07 12:50:00,195.84,196.2,195.78,196.2,23135.0,185.3799,185.7207,185.3232,185.7207,23135.0
2022-10-07 13:00:00,196.24,196.38,195.96,196.36,15162.0,185.7586,185.8911,185.4935,185.8722,15162.0
2022-10-07 13:10:00,196.39,196.84,196.31,196.84,17875.0,185.9006,186.3265,185.8248,186.3265,17875.0
2022-10-07 13:20:00,196.81,196.85,196.6,196.6,19350.0,186.2981,186.336,186.0994,186.0994,19350.0
2022-10-07 13:30:00,196.57,196.9,196.44,196.78,14560.0,186.071,186.3833,185.9479,186.2697,14560.0
2022-10-07 13:40:00,196.82,197.09,196.81,196.96,18062.0,186.3076,186.5632,186.2981,186.4401,18062.0
2022-10-07 13:50:00,196.93,197.04,196.62,196.75,18915.0,186.4117,186.5159,186.1183,186.2413,18915.0
2022-10-07 14:00:00,196.69,196.96,196.65,196.84,16997.0,186.1846,186.4401,186.1467,186.3265,16997.0
2022-10-07 14:10:00,196.82,197.1,196.56,196.76,21430.0,186.3076,186.5727,186.0615,186.2508,21430.0
2022-10-07 14:20:00,196.71,196.83,196.2,196.26,23313.0,186.2035,186.3171,185.7207,185.7775,23313.0
2022-10-07 14:30:00,196.25,196.61,196.13,196.49,30803.0,185.7681,186.1088,185.6545,185.9952,30803.0
2022-10-07 14:40:00,196.5,196.52,196.05,196.27,31388.0,186.0047,186.0236,185.5787,185.787,31388.0
2022-10-07 14:50:00,196.35,196.39,195.95,196.03,32353.0,185.8627,185.9006,185.4841,185.5598,32353.0
2022-10-07 15:00:00,196.02,196.52,196.0,196.0,25328.0,185.5503,186.0236,185.5314,185.5314,25328.0
2022-10-07 15:10:00,196.02,196.26,195.59,195.73,30232.0,185.5503,185.7775,185.1433,185.2758,30232.0
2022-10-07 15:20:00,195.75,196.05,195.5,195.67,61395.0,185.2948,185.5787,185.0581,185.219,61395.0
2022-10-07 15:30:00,195.69,196.4,195.34,196.4,57723.0,185.238,185.91,184.9067,185.91,57723.0
2022-10-07 15:40:00,196.37,196.76,196.28,196.48,82121.0,185.8816,186.2508,185.7964,185.9858,82121.0
2022-10-07 15:50:00,196.47,197.24,196.46,197.24,306928.0,185.9763,186.7052,185.9668,186.7052,306928.0
2022-10-10 09:30:00,195.95,196.96,194.33,194.7,112568.0,185.4841,186.4401,183.9506,184.3008,112568.0
2022-10-10 09:40:00,194.6,195.38,194.43,194.99,54574.0,184.2062,184.9445,184.0453,184.5753,54574.0
2022-10-10 09:50:00,194.98,195.28,194.45,194.74,62426.0,184.5659,184.8499,184.0642,184.3387,62426.0
2022-10-10 10:00:00,194.76,195.2,194.37,195.0,50776.0,184.3576,184.7741,183.9885,184.5848,50776.0
2022-10-10 10:10:00,195.08,195.72,195.08,195.51,31535.0,184.6605,185.2664,184.6605,185.0676,31535.0
2022-10-10 10:20:00,195.47,196.2,195.41,196.04,30421.0,185.0297,185.7207,184.9729,185.5693,30421.0
2022-10-10 10:30:00,195.97,196.43,195.05,195.08,32065.0,185.503,185.9384,184.6321,184.6605,32065.0
2022-10-10 10:40:00,195.09,195.25,194.92,195.08,52113.0,184.67,184.8215,184.5091,184.6605,52113.0
2022-10-10 10:50:00,195.03,195.13,194.45,194.72,28669.0,184.6132,184.7079,184.0642,184.3198,28669.0
2022-10-10 11:00:00,194.66,194.66,194.11,194.22,30372.0,184.263,184.263,183.7424,183.8465,30372.0
2022-10-10 11:10:00,194.21,194.7,194.19,194.38,22062.0,183.837,184.3008,183.8181,183.9979,22062.0
2022-10-10 11:20:00,194.37,194.88,194.25,194.37,32943.0,183.9885,184.4712,183.8749,183.9885,32943.0
2022-10-10 11:30:00,194.38,194.66,194.23,194.47,40158.0,183.9979,184.263,183.8559,184.0831,40158.0
2022-10-10 11:40:00,194.41,194.73,194.25,194.68,21969.0,184.0263,184.3292,183.8749,184.2819,21969.0
2022-10-10 11:50:00,194.68,195.07,194.65,194.74,20891.0,184.2819,184.6511,184.2535,184.3387,20891.0
2022-10-10 12:00:00,194.71,194.79,194.38,194.49,15989.0,184.3103,184.386,183.9979,184.1021,15989.0
2022-10-10 12:10:00,194.48,194.6,194.38,194.5,12935.0,184.0926,184.2062,183.9979,184.1115,12935.0
2022-10-10 12:20:00,194.47,194.48,193.56,193.61,23827.0,184.0831,184.0926,183.2217,183.2691,23827.0
2022-10-10 12:30:00,193.63,193.77,193.27,193.59,22112.0,183.288,183.4205,182.9472,183.2501,22112.0
2022-10-10 12:40:00,193.58,193.7,193.44,193.7,21932.0,183.2407,183.3542,183.1081,183.3542,21932.0
2022-10-10 12:50:00,193.68,193.68,193.01,193.06,20234.0,183.3353,183.3353,182.7011,182.7484,20234.0
2022-10-10 13:00:00,193.03,193.04,192.7,192.87,20539.0,182.72,182.7295,182.4077,182.5686,20539.0
2022-10-10 13:10:00,192.89,193.76,192.73,193.46,41200.0,182.5875,183.411,182.4361,183.1271,41200.0
2022-10-10 13:20:00,193.44,193.92,193.44,193.85,24347.0,183.1081,183.5625,183.1081,183.4962,24347.0
2022-10-10 13:30:00,193.84,194.35,193.83,194.09,24037.0,183.4868,183.9695,183.4773,183.7234,24037.0
2022-10-10 13:40:00,194.1,195.2,193.94,195.08,21428.0,183.7329,184.7741,183.5814,184.6605,21428.0
2022-10-10 13:50:00,194.96,195.55,194.95,195.05,16070.0,184.547,185.1054,184.5375,184.6321,16070.0
2022-10-10 14:00:00,195.07,195.07,194.54,194.75,20437.0,184.6511,184.6511,184.1494,184.3482,20437.0
2022-10-10 14:10:00,194.76,194.84,194.55,194.7,18110.0,184.3576,184.4334,184.1589,184.3008,18110.0
2022-10-10 14:20:00,194.74,195.1,194.55,195.06,18368.0,184.3387,184.6795,184.1589,184.6416,18368.0
2022-10-10 14:30:00,195.05,195.72,195.03,195.7,21208.0,184.6321,185.2664,184.6132,185.2474,21208.0
2022-10-10 14:40:00,195.71,195.85,195.12,195.24,24207.0,185.2569,185.3894,184.6984,184.812,24207.0
2022-10-10 14:50:00,195.24,195.39,194.88,195.16,19085.0,184.812,184.954,184.4712,184.7363,19085.0
2022-10-10 15:00:00,195.17,195.4,194.89,195.14,20129.0,184.7457,184.9635,184.4807,184.7173,20129.0
2022-10-10 15:10:00,195.11,195.79,195.02,195.75,31966.0,184.6889,185.3326,184.6037,185.2948,31966.0
2022-10-10 15:20:00,195.78,196.0,195.28,195.3,40050.0,185.3232,185.5314,184.8499,184.8688,40050.0
2022-10-10 15:30:00,195.31,195.87,195.22,195.64,32864.0,184.8783,185.4083,184.7931,185.1906,32864.0
2022-10-10 15:40:00,195.66,195.69,195.17,195.45,48016.0,185.2096,185.238,184.7457,185.0108,48016.0
2022-10-10 15:50:00,195.62,195.63,194.75,194.9,172165.0,185.1717,185.1812,184.3482,184.4902,172165.0
2022-10-11 09:30:00,194.94,196.63,193.97,195.95,92987.0,184.528,186.1278,183.6098,185.4841,92987.0
2022-10-11 09:40:00,196.01,196.23,195.44,195.79,30402.0,185.5409,185.7491,185.0013,185.3326,30402.0
2022-10-11 09:50:00,195.73,195.73,194.99,194.99,23097.0,185.2758,185.2758,184.5753,184.5753,23097.0
2022-10-11 10:00:00,194.91,195.2,194.66,194.88,27064.0,184.4996,184.7741,184.263,184.4712,27064.0
2022-10-11 10:10:00,194.92,195.83,194.68,195.45,23687.0,184.5091,185.3705,184.2819,185.0108,23687.0
2022-10-11 10:20:00,195.25,195.57,195.17,195.42,26670.0,184.8215,185.1244,184.7457,184.9824,26670.0
2022-10-11 10:30:00,195.43,196.25,195.27,196.2,18773.0,184.9918,185.7681,184.8404,185.7207,18773.0
2022-10-11 10:40:00,196.19,196.48,196.17,196.45,17577.0,185.7113,185.9858,185.6923,185.9574,17577.0
2022-10-11 10:50:00,196.45,196.58,195.92,195.99,20459.0,185.9574,186.0804,185.4557,185.5219,20459.0
2022-10-11 11:00:00,196.04,197.25,196.04,196.79,20749.0,185.5693,186.7146,185.5693,186.2792,20749.0
2022-10-11 11:10:00,196.82,197.35,196.68,197.11,33870.0,186.3076,186.8093,186.1751,186.5821,33870.0
2022-10-11 11:20:00,197.07,197.41,196.87,197.27,25353.0,186.5443,186.8661,186.3549,186.7336,25353.0
2022-10-11 11:30:00,197.34,197.61,197.18,197.55,20740.0,186.7998,187.0554,186.6484,186.9986,20740.0
2022-10-11 11:40:00,197.58,198.36,197.43,198.19,28983.0,187.027,187.7654,186.885,187.6044,28983.0
2022-10-11 11:50:00,198.23,198.37,197.48,197.57,17461.0,187.6423,187.7748,186.9324,187.0175,17461.0
2022-10-11 12:00:00,197.53,197.59,196.92,197.08,29074.0,186.9797,187.0365,186.4023,186.5537,29074.0
2022-10-11 12:10:00,197.15,197.74,197.04,197.69,20957.0,186.62,187.1785,186.5159,187.1311,20957.0
2022-10-11 12:20:00,197.69,197.92,197.29,197.41,34152.0,187.1311,187.3489,186.7525,186.8661,34152.0
2022-10-11 12:30:00,197.44,197.81,197.44,197.77,37314.0,186.8945,187.2447,186.8945,187.2069,37314.0
2022-10-11 12:40:00,197.77,198.21,197.76,198.06,39933.0,187.2069,187.6234,187.1974,187.4814,39933.0
2022-10-11 12:50:00,198.07,198.11,197.56,197.67,22703.0,187.4908,187.5287,187.0081,187.1122,22703.0
2022-10-11 13:00:00,197.7,197.74,197.45,197.68,25010.0,187.1406,187.1785,186.904,187.1217,25010.0
2022-10-11 13:10:00,197.68,197.7,197.24,197.53,15858.0,187.1217,187.1406,186.7052,186.9797,15858.0
2022-10-11 13:20:00,197.55,197.74,197.14,197.32,19598.0,186.9986,187.1785,186.6105,186.7809,19598.0
2022-10-11 13:30:00,197.32,197.49,197.04,197.37,18663.0,186.7809,186.9418,186.5159,186.8282,18663.0
2022-10-11 13:40:00,197.39,197.7,197.32,197.32,28715.0,186.8472,187.1406,186.7809,186.7809,28715.0
2022-10-11 13:50:00,197.33,197.51,197.14,197.41,18709.0,186.7904,186.9608,186.6105,186.8661,18709.0
2022-10-11 14:00:00,197.49,197.58,197.04,197.2,39097.0,186.9418,187.027,186.5159,186.6673,39097.0
2022-10-11 14:10:00,197.2,197.2,196.86,197.0,18774.0,186.6673,186.6673,186.3455,186.478,18774.0
2022-10-11 14:20:00,196.99,197.36,196.97,197.27,24626.0,186.4685,186.8188,186.4496,186.7336,24626.0
2022-10-11 14:30:00,197.28,197.5,197.19,197.27,31420.0,186.743,186.9513,186.6578,186.7336,31420.0
2022-10-11 14:40:00,197.36,197.58,196.33,196.55,32589.0,186.8188,187.027,185.8438,186.052,32589.0
2022-10-11 14:50:00,196.57,196.62,195.43,195.49,36509.0,186.071,186.1183,184.9918,185.0486,36509.0
2022-10-11 15:00:00,195.48,195.55,195.13,195.3,29891.0,185.0392,185.1054,184.7079,184.8688,29891.0
2022-10-11 15:10:00,195.25,195.3,194.6,195.28,46763.0,184.8215,184.8688,184.2062,184.8499,46763.0
2022-10-11 15:20:00,195.27,195.79,195.15,195.67,64664.0,184.8404,185.3326,184.7268,185.219,64664.0
2022-10-11 15:30:00,195.67,196.21,195.46,196.17,58443.0,185.219,185.7302,185.0202,185.6923,58443.0
2022-10-11 15:40:00,196.17,196.48,195.75,196.45,71130.0,185.6923,185.9858,185.2948,185.9574,71130.0
2022-10-11 15:50:00,196.43,196.74,195.91,196.44,202412.0,185.9384,186.2319,185.4462,185.9479,202412.0
2022-10-12 09:30:00,197.79,198.38,196.2,196.45,76980.0,187.2258,187.7843,185.7207,185.9574,76980.0
2022-10-12 09:40:00,196.46,197.07,195.95,196.0,39138.0,185.9668,186.5443,185.4841,185.5314,39138.0
2022-10-12 09:50:00,196.0,196.83,195.64,196.78,35102.0,185.5314,186.3171,185.1906,186.2697,35102.0
2022-10-12 10:00:00,196.78,197.12,196.35,197.08,27132.0,186.2697,186.5916,185.8627,186.5537,27132.0
2022-10-12 10:10:00,197.05,197.22,196.42,196.81,28538.0,186.5253,186.6862,185.929,186.2981,28538.0
2022-10-12 10:20:00,196.67,196.86,196.18,196.82,23196.0,186.1656,186.3455,185.7018,186.3076,23196.0
2022-10-12 10:30:00,196.81,196.89,196.0,196.02,29003.0,186.2981,186.3739,185.5314,185.5503,29003.0
2022-10-12 10:40:00,196.0,196.08,195.44,195.67,20198.0,185.5314,185.6071,185.0013,185.219,20198.0
2022-10-12 10:50:00,195.72,195.79,195.19,195.21,24674.0,185.2664,185.3326,184.7647,184.7836,24674.0
2022-10-12 11:00:00,195.24,195.95,195.21,195.87,28237.0,184.812,185.4841,184.7836,185.4083,28237.0
2022-10-12 11:10:00,195.85,195.97,195.63,195.81,17310.0,185.3894,185.503,185.1812,185.3516,17310.0
2022-10-12 11:20:00,195.78,195.78,195.33,195.63,17786.0,185.3232,185.3232,184.8972,185.1812,17786.0
2022-10-12 11:30:00,195.63,195.89,195.43,195.47,21602.0,185.1812,185.4273,184.9918,185.0297,21602.0
2022-10-12 11:40:00,195.44,195.95,195.44,195.81,16132.0,185.0013,185.4841,185.0013,185.3516,16132.0
2022-10-12 11:50:00,195.81,196.03,195.76,195.89,12439.0,185.3516,185.5598,185.3042,185.4273,12439.0
2022-10-12 12:00:00,195.95,196.38,195.85,195.94,12689.0,185.4841,185.8911,185.3894,185.4746,12689.0
2022-10-12 12:10:00,195.97,196.11,195.62,196.11,11850.0,185.503,185.6355,185.1717,185.6355,11850.0
2022-10-12 12:20:00,196.13,196.21,195.84,195.96,15496.0,185.6545,185.7302,185.3799,185.4935,15496.0
2022-10-12 12:30:00,195.96,196.06,195.58,195.65,16805.0,185.4935,185.5882,185.1338,185.2001,16805.0
2022-10-12 12:40:00,195.65,195.65,195.14,195.21,24272.0,185.2001,185.2001,184.7173,184.7836,24272.0
2022-10-12 12:50:00,195.23,195.49,195.19,195.43,15893.0,184.8025,185.0486,184.7647,184.9918,15893.0
2022-10-12 13:00:00,195.43,195.49,195.15,195.47,15800.0,184.9918,185.0486,184.7268,185.0297,15800.0
2022-10-12 13:10:00,195.47,195.55,195.24,195.35,13122.0,185.0297,185.1054,184.812,184.9161,13122.0
2022-10-12 13:20:00,195.36,195.39,195.1,195.37,20779.0,184.9256,184.954,184.6795,184.9351,20779.0
2022-10-12 13:30:00,195.32,195.32,194.7,194.75,23475.0,184.8877,184.8877,184.3008,184.3482,23475.0
2022-10-12 13:40:00,194.76,194.82,194.53,194.73,19224.0,184.3576,184.4144,184.1399,184.3292,19224.0
2022-10-12 13:50:00,194.71,194.74,194.35,194.67,24963.0,184.3103,184.3387,183.9695,184.2724,24963.0
2022-10-12 14:00:00,194.74,195.06,194.44,194.85,40739.0,184.3387,184.6416,184.0547,184.4428,40739.0
2022-10-12 14:10:00,194.81,195.2,194.59,195.01,35696.0,184.405,184.7741,184.1967,184.5943,35696.0
2022-10-12 14:20:00,194.99,195.62,194.8,195.6,33327.0,184.5753,185.1717,184.3955,185.1528,33327.0
2022-10-12 14:30:00,195.61,195.87,195.46,195.7,31809.0,185.1622,185.4083,185.0202,185.2474,31809.0
2022-10-12 14:40:00,195.69,195.81,195.16,195.23,24391.0,185.238,185.3516,184.7363,184.8025,24391.0
2022-10-12 14:50:00,195.24,195.29,194.85,194.86,23275.0,184.812,184.8593,184.4428,184.4523,23275.0
2022-10-12 15:00:00,194.88,194.93,194.43,194.64,28968.0,184.4712,184.5186,184.0453,184.244,28968.0
2022-10-12 15:10:00,194.69,194.79,194.31,194.72,32679.0,184.2914,184.386,183.9317,184.3198,32679.0
2022-10-12 15:20:00,194.74,194.77,194.38,194.38,28141.0,184.3387,184.3671,183.9979,183.9979,28141.0
2022-10-12 15:30:00,194.37,194.89,194.35,194.79,38832.0,183.9885,184.4807,183.9695,184.386,38832.0
2022-10-12 15:40:00,194.83,195.03,194.65,194.66,103844.0,184.4239,184.6132,184.2535,184.263,103844.0
2022-10-12 15:50:00,194.61,194.72,193.78,193.96,176508.0,184.2156,184.3198,183.43,183.6004,176508.0
2022-10-13 09:30:00,189.83,190.38,186.04,187.11,185212.0,179.691,180.2116,176.1034,177.1162,185212.0
2022-10-13 09:40:00,187.12,187.63,185.48,186.41,156440.0,177.1257,177.6085,175.5733,176.4536,156440.0
2022-10-13 09:50:00,186.33,188.9,186.16,188.18,161806.0,176.3779,178.8106,176.217,178.1291,161806.0
2022-10-13 10:00:00,188.26,190.89,188.17,190.5,152960.0,178.2048,180.6943,178.1196,180.3252,152960.0
2022-10-13 10:10:00,190.48,190.61,189.41,190.4,232662.0,180.3062,180.4293,179.2934,180.2305,232662.0
2022-10-13 10:20:00,190.4,190.51,188.48,189.0,125292.0,180.2305,180.3346,178.4131,178.9053,125292.0
2022-10-13 10:30:00,188.99,191.07,188.93,190.58,97467.0,178.8958,180.8647,178.839,180.4009,97467.0
2022-10-13 10:40:00,190.6,191.39,190.38,191.21,72501.0,180.4198,181.1676,180.2116,180.9972,72501.0
2022-10-13 10:50:00,191.26,191.58,190.5,190.7,68962.0,181.0446,181.3475,180.3252,180.5145,68962.0
2022-10-13 11:00:00,190.55,191.92,190.28,191.8,49745.0,180.3725,181.6693,180.1169,181.5557,49745.0
2022-10-13 11:10:00,191.8,193.7,191.42,193.0,45130.0,181.5557,183.3542,181.196,182.6916,45130.0
2022-10-13 11:20:00,192.98,194.53,192.54,192.73,182741.0,182.6727,184.1399,182.2562,182.4361,182741.0
2022-10-13 11:30:00,192.8,194.26,192.1,193.72,123978.0,182.5023,183.8843,181.8397,183.3732,123978.0
2022-10-13 11:40:00,193.74,194.41,192.4,192.42,56440.0,183.3921,184.0263,182.1237,182.1426,56440.0
2022-10-13 11:50:00,192.34,193.59,192.12,193.53,22231.0,182.0669,183.2501,181.8586,183.1933,22231.0
2022-10-13 12:00:00,193.61,193.83,193.17,193.41,36256.0,183.2691,183.4773,182.8526,183.0797,36256.0
2022-10-13 12:10:00,193.49,193.56,192.3,192.3,25397.0,183.1555,183.2217,182.029,182.029,25397.0
2022-10-13 12:20:00,192.22,192.61,192.05,192.38,89561.0,181.9533,182.3225,181.7924,182.1048,89561.0
2022-10-13 12:30:00,192.37,192.79,192.19,192.19,87035.0,182.0953,182.4929,181.9249,181.9249,87035.0
2022-10-13 12:40:00,192.21,193.11,192.12,193.0,109549.0,181.9438,182.7958,181.8586,182.6916,109549.0
2022-10-13 12:50:00,192.95,193.06,192.23,192.57,51845.0,182.6443,182.7484,181.9628,182.2846,51845.0
2022-10-13 13:00:00,192.58,193.2,192.52,192.76,34379.0,182.2941,182.881,182.2373,182.4645,34379.0
2022-10-13 13:10:00,192.8,193.41,192.76,193.3,24807.0,182.5023,183.0797,182.4645,182.9756,24807.0
2022-10-13 13:20:00,193.31,194.6,193.31,194.42,25498.0,182.9851,184.2062,182.9851,184.0358,25498.0
2022-10-13 13:30:00,194.3,194.93,194.1,194.19,38107.0,183.9222,184.5186,183.7329,183.8181,38107.0
2022-10-13 13:40:00,194.26,194.26,193.68,194.1,19547.0,183.8843,183.8843,183.3353,183.7329,19547.0
2022-10-13 13:50:00,194.1,194.3,193.91,194.28,20582.0,183.7329,183.9222,183.553,183.9033,20582.0
2022-10-13 14:00:00,194.26,194.34,193.91,194.17,22749.0,183.8843,183.9601,183.553,183.7991,22749.0
2022-10-13 14:10:00,194.17,194.32,193.87,194.08,14447.0,183.7991,183.9411,183.5152,183.714,14447.0
2022-10-13 14:20:00,194.12,194.14,193.11,193.23,19779.0,183.7518,183.7707,182.7958,182.9094,19779.0
2022-10-13 14:30:00,193.21,194.07,193.21,194.0,27550.0,182.8904,183.7045,182.8904,183.6382,27550.0
2022-10-13 14:40:00,193.98,194.12,193.65,193.86,68979.0,183.6193,183.7518,183.3069,183.5057,68979.0
2022-10-13 14:50:00,193.86,194.38,193.74,194.29,83894.0,183.5057,183.9979,183.3921,183.9127,83894.0
2022-10-13 15:00:00,194.31,194.91,193.92,194.81,37931.0,183.9317,184.4996,183.5625,184.405,37931.0
2022-10-13 15:10:00,194.84,194.87,194.2,194.2,58908.0,184.4334,184.4618,183.8275,183.8275,58908.0
2022-10-13 15:20:00,194.24,194.35,193.39,193.39,57033.0,183.8654,183.9695,183.0608,183.0608,57033.0
2022-10-13 15:30:00,193.39,193.6,192.74,193.33,81649.0,183.0608,183.2596,182.4455,183.004,81649.0
2022-10-13 15:40:00,193.35,193.85,192.99,193.18,80990.0,183.0229,183.4962,182.6822,182.862,80990.0
2022-10-13 15:50:00,193.21,193.6,192.81,193.14,234830.0,182.8904,183.2596,182.5118,182.8242,234830.0
2022-10-14 09:30:00,194.84,196.91,194.29,196.88,95779.0,184.4334,186.3928,183.9127,186.3644,95779.0
2022-10-14 09:40:00,196.89,196.96,195.52,195.7,56224.0,186.3739,186.4401,185.077,185.2474,56224.0
2022-10-14 09:50:00,195.63,196.16,195.01,195.27,78845.0,185.1812,185.6829,184.5943,184.8404,78845.0
2022-10-14 10:00:00,195.18,195.2,193.54,193.93,47413.0,184.7552,184.7741,183.2028,183.572,47413.0
2022-10-14 10:10:00,193.81,194.08,192.24,192.69,50171.0,183.4584,183.714,181.9722,182.3982,50171.0
2022-10-14 10:20:00,192.67,192.67,191.62,192.31,33495.0,182.3793,182.3793,181.3853,182.0385,33495.0
2022-10-14 10:30:00,192.48,192.73,191.57,191.73,39275.0,182.1994,182.4361,181.338,181.4895,39275.0
2022-10-14 10:40:00,191.77,192.08,190.76,190.91,46498.0,181.5273,181.8208,180.5713,180.7133,46498.0
2022-10-14 10:50:00,191.0,191.93,191.0,191.84,33893.0,180.7985,181.6788,180.7985,181.5936,33893.0
2022-10-14 11:00:00,191.78,192.51,191.63,191.86,50134.0,181.5368,182.2278,181.3948,181.6125,50134.0
2022-10-14 11:10:00,191.84,191.92,191.19,191.35,37983.0,181.5936,181.6693,180.9783,181.1298,37983.0
2022-10-14 11:20:00,191.45,192.43,191.38,192.36,20732.0,181.2244,182.1521,181.1582,182.0858,20732.0
2022-10-14 11:30:00,192.33,192.33,191.46,191.95,28813.0,182.0574,182.0574,181.2339,181.6977,28813.0
2022-10-14 11:40:00,191.95,191.99,190.83,190.95,34973.0,181.6977,181.7356,180.6375,180.7511,34973.0
2022-10-14 11:50:00,190.98,191.31,190.76,190.77,30187.0,180.7795,181.0919,180.5713,180.5807,30187.0
2022-10-14 12:00:00,190.73,191.31,190.66,190.69,70401.0,180.5429,181.0919,180.4766,180.505,70401.0
2022-10-14 12:10:00,190.64,191.65,190.13,190.88,110086.0,180.4577,181.4137,179.9749,180.6849,110086.0
2022-10-14 12:20:00,190.87,191.11,190.6,190.99,33131.0,180.6754,180.9026,180.4198,180.789,33131.0
2022-10-14 12:30:00,191.01,191.42,190.96,191.09,34604.0,180.8079,181.196,180.7606,180.8837,34604.0
2022-10-14 12:40:00,191.09,191.58,190.76,190.81,23829.0,180.8837,181.3475,180.5713,180.6186,23829.0
2022-10-14 12:50:00,190.77,190.85,190.47,190.74,82125.0,180.5807,180.6565,180.2968,180.5523,82125.0
2022-10-14 13:00:00,190.76,191.13,190.21,190.32,35034.0,180.5713,180.9215,180.0507,180.1548,35034.0
2022-10-14 13:10:00,190.29,190.5,190.15,190.23,15957.0,180.1264,180.3252,179.9939,180.0696,15957.0
2022-10-14 13:20:00,190.14,190.2,189.74,190.2,28766.0,179.9844,180.0412,179.6058,180.0412,28766.0
2022-10-14 13:30:00,190.17,190.61,190.16,190.53,39045.0,180.0128,180.4293,180.0033,180.3536,39045.0
2022-10-14 13:40:00,190.52,190.65,190.11,190.19,22219.0,180.3441,180.4672,179.956,180.0317,22219.0
2022-10-14 13:50:00,190.18,190.27,189.9,190.27,29477.0,180.0223,180.1075,179.7572,180.1075,29477.0
2022-10-14 14:00:00,190.33,190.37,189.82,189.98,65455.0,180.1642,180.2021,179.6815,179.8329,65455.0
2022-10-14 14:10:00,189.9,189.91,189.09,189.13,24080.0,179.7572,179.7667,178.9905,179.0283,24080.0
2022-10-14 14:20:00,189.09,189.3,188.95,189.15,23757.0,178.9905,179.1893,178.858,179.0473,23757.0
2022-10-14 14:30:00,189.15,189.27,188.94,188.98,18379.0,179.0473,179.1609,178.8485,178.8864,18379.0
2022-10-14 14:40:00,189.01,189.1,188.73,189.07,15658.0,178.9147,178.9999,178.6497,178.9715,15658.0
2022-10-14 14:50:00,189.1,189.19,188.9,189.16,18182.0,178.9999,179.0851,178.8106,179.0567,18182.0
2022-10-14 15:00:00,189.37,189.79,189.22,189.34,41115.0,179.2555,179.6531,179.1135,179.2271,41115.0
2022-10-14 15:10:00,189.29,189.53,188.95,189.24,30511.0,179.1798,179.407,178.858,179.1325,30511.0
2022-10-14 15:20:00,189.26,189.85,189.22,189.76,34611.0,179.1514,179.7099,179.1135,179.6247,34611.0
2022-10-14 15:30:00,189.77,189.78,189.18,189.59,60487.0,179.6342,179.6436,179.0757,179.4638,60487.0
2022-10-14 15:40:00,189.6,189.64,188.87,189.27,71939.0,179.4732,179.5111,178.7822,179.1609,71939.0
2022-10-14 15:50:00,189.35,189.42,188.76,189.13,201835.0,179.2366,179.3028,178.6781,179.0283,201835.0
2022-10-17 09:30:00,192.25,194.73,192.24,193.16,80103.0,181.9817,184.3292,181.9722,182.8431,80103.0
2022-10-17 09:40:00,193.28,193.39,192.09,192.86,45566.0,182.9567,183.0608,181.8302,182.5591,45566.0
2022-10-17 09:50:00,192.88,193.69,192.88,193.09,29004.0,182.578,183.3448,182.578,182.7768,29004.0
2022-10-17 10:00:00,193.12,194.18,193.0,193.94,64145.0,182.8052,183.8086,182.6916,183.5814,64145.0
2022-10-17 10:10:00,193.89,195.22,193.88,194.7,45359.0,183.5341,184.7931,183.5246,184.3008,45359.0
2022-10-17 10:20:00,194.7,195.0,194.0,194.17,35597.0,184.3008,184.5848,183.6382,183.7991,35597.0
2022-10-17 10:30:00,194.14,194.54,193.94,193.99,32897.0,183.7707,184.1494,183.5814,183.6288,32897.0
2022-10-17 10:40:00,194.03,194.03,193.31,193.39,25864.0,183.6666,183.6666,182.9851,183.0608,25864.0
2022-10-17 10:50:00,193.43,193.43,192.88,193.4,42858.0,183.0987,183.0987,182.578,183.0703,42858.0
2022-10-17 11:00:00,193.41,193.73,193.27,193.27,33244.0,183.0797,183.3826,182.9472,182.9472,33244.0
2022-10-17 11:10:00,193.34,193.64,192.77,192.93,39490.0,183.0135,183.2975,182.4739,182.6254,39490.0
2022-10-17 11:20:00,192.82,193.6,192.82,193.57,36818.0,182.5213,183.2596,182.5213,183.2312,36818.0
2022-10-17 11:30:00,193.53,193.88,193.4,193.74,34791.0,183.1933,183.5246,183.0703,183.3921,34791.0
2022-10-17 11:40:00,193.73,194.19,193.71,194.03,18334.0,183.3826,183.8181,183.3637,183.6666,18334.0
2022-10-17 11:50:00,194.07,194.33,193.68,193.83,24805.0,183.7045,183.9506,183.3353,183.4773,24805.0
2022-10-17 12:00:00,193.84,194.36,193.68,194.36,27048.0,183.4868,183.979,183.3353,183.979,27048.0
2022-10-17 12:10:00,194.37,194.37,193.74,193.85,35341.0,183.9885,183.9885,183.3921,183.4962,35341.0
2022-10-17 12:20:00,193.84,193.97,193.65,193.86,30838.0,183.4868,183.6098,183.3069,183.5057,30838.0
2022-10-17 12:30:00,193.88,193.95,193.6,193.81,46414.0,183.5246,183.5909,183.2596,183.4584,46414.0
2022-10-17 12:40:00,193.79,193.83,193.39,193.74,44126.0,183.4394,183.4773,183.0608,183.3921,44126.0
2022-10-17 12:50:00,193.71,193.85,193.5,193.56,45499.0,183.3637,183.4962,183.1649,183.2217,45499.0
2022-10-17 13:00:00,193.55,193.61,193.15,193.47,25515.0,183.2123,183.2691,182.8336,183.1365,25515.0
2022-10-17 13:10:00,193.46,193.9,193.35,193.6,27433.0,183.1271,183.5436,183.0229,183.2596,27433.0
2022-10-17 13:20:00,193.57,193.95,193.57,193.75,28639.0,183.2312,183.5909,183.2312,183.4016,28639.0
2022-10-17 13:30:00,193.78,193.86,193.62,193.84,29769.0,183.43,183.5057,183.2785,183.4868,29769.0
2022-10-17 13:40:00,193.85,194.1,193.76,194.02,26425.0,183.4962,183.7329,183.411,183.6572,26425.0
2022-10-17 13:50:00,194.02,194.45,193.98,194.38,36303.0,183.6572,184.0642,183.6193,183.9979,36303.0
2022-10-17 14:00:00,194.35,194.62,194.16,194.36,35320.0,183.9695,184.2251,183.7897,183.979,35320.0
2022-10-17 14:10:00,194.38,194.49,193.55,194.18,64226.0,183.9979,184.1021,183.2123,183.8086,64226.0
2022-10-17 14:20:00,194.23,194.26,193.87,193.98,26373.0,183.8559,183.8843,183.5152,183.6193,26373.0
2022-10-17 14:30:00,194.08,194.14,193.66,194.1,27736.0,183.714,183.7707,183.3164,183.7329,27736.0
2022-10-17 14:40:00,194.13,194.44,194.12,194.4,32387.0,183.7613,184.0547,183.7518,184.0169,32387.0
2022-10-17 14:50:00,194.36,194.49,194.22,194.42,29954.0,183.979,184.1021,183.8465,184.0358,29954.0
2022-10-17 15:00:00,194.42,194.64,194.11,194.11,52340.0,184.0358,184.244,183.7424,183.7424,52340.0
2022-10-17 15:10:00,194.11,194.29,193.97,194.14,57683.0,183.7424,183.9127,183.6098,183.7707,57683.0
2022-10-17 15:20:00,194.08,194.26,193.88,194.19,33642.0,183.714,183.8843,183.5246,183.8181,33642.0
2022-10-17 15:30:00,194.22,194.36,193.93,193.99,58803.0,183.8465,183.979,183.572,183.6288,58803.0
2022-10-17 15:40:00,193.95,194.48,193.95,194.37,78451.0,183.5909,184.0926,183.5909,183.9885,78451.0
2022-10-17 15:50:00,194.4,194.55,193.93,194.13,294213.0,184.0169,184.1589,183.572,183.7613,294213.0
2022-10-18 09:30:00,196.2,198.57,196.2,197.33,139684.0,186.7301,188.9857,186.7301,187.8055,139684.0
2022-10-18 09:40:00,197.28,197.4,195.48,195.59,60346.0,187.7579,187.8722,186.0448,186.1495,60346.0
2022-10-18 09:50:00,195.63,196.34,195.16,195.53,107796.0,186.1876,186.8633,185.7403,186.0924,107796.0
2022-10-18 10:00:00,195.71,196.3,195.52,196.09,46834.0,186.2637,186.8252,186.0829,186.6254,46834.0
2022-10-18 10:10:00,196.0,196.3,195.31,195.53,36076.0,186.5397,186.8252,185.883,186.0924,36076.0
2022-10-18 10:20:00,195.6,195.76,194.59,194.74,31591.0,186.159,186.3113,185.1978,185.3405,31591.0
2022-10-18 10:30:00,194.74,194.8,194.14,194.3,27917.0,185.3405,185.3976,184.7695,184.9218,27917.0
2022-10-18 10:40:00,194.33,195.25,194.29,194.96,31616.0,184.9503,185.8259,184.9123,185.5499,31616.0
2022-10-18 10:50:00,194.96,195.15,194.66,195.11,29881.0,185.5499,185.7308,185.2644,185.6927,29881.0
2022-10-18 11:00:00,195.09,195.36,194.56,194.93,54804.0,185.6736,185.9306,185.1692,185.5214,54804.0
2022-10-18 11:10:00,194.91,194.94,193.59,193.59,46900.0,185.5023,185.5309,184.246,184.246,46900.0
2022-10-18 11:20:00,193.64,193.67,192.89,193.21,39086.0,184.2936,184.3222,183.5798,183.8844,39086.0
2022-10-18 11:30:00,193.28,193.28,192.59,193.05,46400.0,183.951,183.951,183.2943,183.7321,46400.0
2022-10-18 11:40:00,193.09,193.5,192.9,193.32,34584.0,183.7702,184.1604,183.5894,183.9891,34584.0
2022-10-18 11:50:00,193.3,193.49,192.84,193.09,41023.0,183.97,184.1509,183.5322,183.7702,41023.0
2022-10-18 12:00:00,193.08,193.84,192.66,193.79,39288.0,183.7607,184.484,183.3609,184.4364,39288.0
2022-10-18 12:10:00,193.77,194.43,193.72,194.04,51089.0,184.4174,185.0455,184.3698,184.6743,51089.0
2022-10-18 12:20:00,193.98,194.07,193.09,193.22,23568.0,184.6172,184.7029,183.7702,183.8939,23568.0
2022-10-18 12:30:00,193.26,193.78,193.09,193.67,36643.0,183.932,184.4269,183.7702,184.3222,36643.0
2022-10-18 12:40:00,193.66,193.9,193.23,193.33,19342.0,184.3127,184.5411,183.9034,183.9986,19342.0
2022-10-18 12:50:00,193.33,193.94,193.23,193.36,45785.0,183.9986,184.5792,183.9034,184.0272,45785.0
2022-10-18 13:00:00,193.42,193.52,192.8,193.09,41214.0,184.0843,184.1794,183.4942,183.7702,41214.0
2022-10-18 13:10:00,193.17,193.35,193.05,193.09,31689.0,183.8463,184.0176,183.7321,183.7702,31689.0
2022-10-18 13:20:00,193.13,193.43,192.96,193.43,44774.0,183.8083,184.0938,183.6465,184.0938,44774.0
2022-10-18 13:30:00,193.48,194.01,193.31,193.73,40431.0,184.1414,184.6458,183.9796,184.3793,40431.0
2022-10-18 13:40:00,193.78,194.12,193.48,194.05,32119.0,184.4269,184.7505,184.1414,184.6838,32119.0
2022-10-18 13:50:00,194.09,194.27,193.68,193.94,44323.0,184.7219,184.8932,184.3317,184.5792,44323.0
2022-10-18 14:00:00,193.94,194.15,193.69,193.84,28139.0,184.5792,184.779,184.3412,184.484,28139.0
2022-10-18 14:10:00,193.92,194.0,193.7,193.78,25726.0,184.5601,184.6363,184.3507,184.4269,25726.0
2022-10-18 14:20:00,193.78,194.43,193.68,194.43,35666.0,184.4269,185.0455,184.3317,185.0455,35666.0
2022-10-18 14:30:00,194.43,194.43,193.67,193.73,33418.0,185.0455,185.0455,184.3222,184.3793,33418.0
2022-10-18 14:40:00,193.71,193.79,192.74,193.01,28207.0,184.3603,184.4364,183.4371,183.694,28207.0
2022-10-18 14:50:00,192.96,193.31,192.82,193.17,54652.0,183.6465,183.9796,183.5132,183.8463,54652.0
2022-10-18 15:00:00,193.14,193.14,192.68,192.88,36644.0,183.8178,183.8178,183.38,183.5703,36644.0
2022-10-18 15:10:00,192.83,192.99,192.56,192.81,33504.0,183.5227,183.675,183.2658,183.5037,33504.0
2022-10-18 15:20:00,192.87,193.1,192.64,192.9,50463.0,183.5608,183.7797,183.3419,183.5894,50463.0
2022-10-18 15:30:00,192.93,193.55,192.81,193.08,73033.0,183.6179,184.208,183.5037,183.7607,73033.0
2022-10-18 15:40:00,193.09,193.29,192.62,192.87,183339.0,183.7702,183.9605,183.3229,183.5608,183339.0
2022-10-18 15:50:00,192.87,193.3,192.65,193.29,391121.0,183.5608,183.97,183.3514,183.9605,391121.0
2022-10-19 09:30:00,187.28,188.47,185.53,186.78,307063.0,178.2406,179.3732,176.5751,177.7647,307063.0
2022-10-19 09:40:00,186.82,187.34,184.68,184.89,108076.0,177.8028,178.2977,175.7661,175.966,108076.0
2022-10-19 09:50:00,184.82,185.56,184.23,184.27,102876.0,175.8993,176.6036,175.3378,175.3759,102876.0
2022-10-19 10:00:00,184.25,184.7,183.72,184.42,126627.0,175.3569,175.7851,174.8524,175.5187,126627.0
2022-10-19 10:10:00,184.57,185.67,184.24,184.93,96632.0,175.6614,176.7083,175.3473,176.004,96632.0
2022-10-19 10:20:00,185.0,185.37,184.7,184.93,77468.0,176.0707,176.4228,175.7851,176.004,77468.0
2022-10-19 10:30:00,184.97,185.05,184.22,184.7,128391.0,176.0421,176.1182,175.3283,175.7851,128391.0
2022-10-19 10:40:00,184.66,184.67,183.35,183.45,63527.0,175.7471,175.7566,174.5003,174.5955,63527.0
2022-10-19 10:50:00,183.46,183.66,183.02,183.26,52160.0,174.605,174.7953,174.1862,174.4146,52160.0
2022-10-19 11:00:00,183.26,183.87,183.2,183.73,39745.0,174.4146,174.9952,174.3575,174.862,39745.0
2022-10-19 11:10:00,183.76,184.51,183.75,184.4,89914.0,174.8905,175.6043,174.881,175.4996,89914.0
2022-10-19 11:20:00,184.4,184.4,184.01,184.13,68008.0,175.4996,175.4996,175.1284,175.2427,68008.0
2022-10-19 11:30:00,184.14,184.22,183.53,184.02,46203.0,175.2522,175.3283,174.6716,175.138,46203.0
2022-10-19 11:40:00,184.03,184.03,183.36,183.82,36142.0,175.1475,175.1475,174.5098,174.9476,36142.0
2022-10-19 11:50:00,183.89,184.32,183.65,184.05,28256.0,175.0142,175.4235,174.7858,175.1665,28256.0
2022-10-19 12:00:00,184.06,184.19,183.43,183.45,29777.0,175.176,175.2998,174.5764,174.5955,29777.0
2022-10-19 12:10:00,183.4,183.59,183.26,183.31,27096.0,174.5479,174.7287,174.4146,174.4622,27096.0
2022-10-19 12:20:00,183.31,183.31,182.39,182.45,64688.0,174.4622,174.4622,173.5866,173.6437,64688.0
2022-10-19 12:30:00,182.46,182.85,182.4,182.46,31388.0,173.6533,174.0244,173.5962,173.6533,31388.0
2022-10-19 12:40:00,182.45,182.5,181.59,181.65,54907.0,173.6437,173.6913,172.8253,172.8824,54907.0
2022-10-19 12:50:00,181.65,182.16,181.64,182.01,38475.0,172.8824,173.3677,172.8728,173.225,38475.0
2022-10-19 13:00:00,182.04,182.04,180.25,180.54,149470.0,173.2535,173.2535,171.5499,171.8259,149470.0
2022-10-19 13:10:00,180.59,181.36,180.22,181.07,68212.0,171.8735,172.6064,171.5214,172.3303,68212.0
2022-10-19 13:20:00,181.03,181.58,180.93,181.37,49891.0,172.2923,172.8157,172.1971,172.6159,49891.0
2022-10-19 13:30:00,181.36,181.7,181.25,181.47,40815.0,172.6064,172.9299,172.5017,172.711,40815.0
2022-10-19 13:40:00,181.5,181.78,181.26,181.31,60507.0,172.7396,173.0061,172.5112,172.5588,60507.0
2022-10-19 13:50:00,181.25,181.88,181.08,181.88,55596.0,172.5017,173.1013,172.3399,173.1013,55596.0
2022-10-19 14:00:00,181.85,182.6,181.57,182.55,61037.0,173.0727,173.7865,172.8062,173.7389,61037.0
2022-10-19 14:10:00,182.54,183.22,182.4,182.97,57645.0,173.7294,174.3766,173.5962,174.1386,57645.0
2022-10-19 14:20:00,182.95,183.18,182.79,183.15,50139.0,174.1196,174.3385,173.9673,174.31,50139.0
2022-10-19 14:30:00,183.2,183.22,182.8,182.94,46816.0,174.3575,174.3766,173.9768,174.1101,46816.0
2022-10-19 14:40:00,182.96,183.12,182.65,182.81,65459.0,174.1291,174.2814,173.8341,173.9864,65459.0
2022-10-19 14:50:00,182.77,182.93,182.51,182.85,47708.0,173.9483,174.1006,173.7008,174.0244,47708.0
2022-10-19 15:00:00,182.88,183.42,182.8,183.42,57085.0,174.053,174.5669,173.9768,174.5669,57085.0
2022-10-19 15:10:00,183.44,183.79,183.34,183.72,54209.0,174.586,174.9191,174.4908,174.8524,54209.0
2022-10-19 15:20:00,183.69,183.76,183.26,183.34,75615.0,174.8239,174.8905,174.4146,174.4908,75615.0
2022-10-19 15:30:00,183.34,183.78,183.18,183.54,132862.0,174.4908,174.9095,174.3385,174.6811,132862.0
2022-10-19 15:40:00,183.54,184.02,183.4,183.75,181685.0,174.6811,175.138,174.5479,174.881,181685.0
2022-10-19 15:50:00,183.64,184.52,183.64,184.06,518301.0,174.7763,175.6138,174.7763,175.176,518301.0
2022-10-20 09:30:00,183.39,183.41,180.0,180.17,121186.0,174.5384,174.5574,171.312,171.4738,121186.0
2022-10-20 09:40:00,180.21,181.64,180.01,181.3,74911.0,171.5119,172.8728,171.3215,172.5492,74911.0
2022-10-20 09:50:00,181.4,182.79,181.26,182.3,54215.0,172.6444,173.9673,172.5112,173.501,54215.0
2022-10-20 10:00:00,182.31,184.69,182.28,184.58,75419.0,173.5105,175.7756,173.4819,175.6709,75419.0
2022-10-20 10:10:00,184.61,185.33,184.47,185.32,66205.0,175.6995,176.3847,175.5662,176.3752,66205.0
2022-10-20 10:20:00,185.23,185.4,184.19,184.38,44351.0,176.2896,176.4514,175.2998,175.4806,44351.0
2022-10-20 10:30:00,184.42,184.74,183.2,183.2,46222.0,175.5187,175.8232,174.3575,174.3575,46222.0
2022-10-20 10:40:00,183.22,183.35,182.8,182.9,37105.0,174.3766,174.5003,173.9768,174.072,37105.0
2022-10-20 10:50:00,182.9,183.5,182.75,183.48,34409.0,174.072,174.6431,173.9293,174.624,34409.0
2022-10-20 11:00:00,183.47,183.5,182.67,182.96,55718.0,174.6145,174.6431,173.8531,174.1291,55718.0
2022-10-20 11:10:00,182.93,182.95,182.44,182.55,33797.0,174.1006,174.1196,173.6342,173.7389,33797.0
2022-10-20 11:20:00,182.58,182.69,181.79,182.1,29344.0,173.7675,173.8722,173.0156,173.3106,29344.0
2022-10-20 11:30:00,182.16,182.9,182.16,182.79,27122.0,173.3677,174.072,173.3677,173.9673,27122.0
2022-10-20 11:40:00,182.79,182.91,182.51,182.62,21796.0,173.9673,174.0815,173.7008,173.8055,21796.0
2022-10-20 11:50:00,182.69,182.94,181.9,181.91,20149.0,173.8722,174.1101,173.1203,173.1298,20149.0
2022-10-20 12:00:00,181.96,182.21,180.95,180.95,30246.0,173.1774,173.4153,172.2161,172.2161,30246.0
2022-10-20 12:10:00,181.02,181.37,180.86,181.17,26909.0,172.2828,172.6159,172.1305,172.4255,26909.0
2022-10-20 12:20:00,181.11,181.13,180.38,180.67,28213.0,172.3684,172.3875,171.6737,171.9497,28213.0
2022-10-20 12:30:00,180.62,181.11,180.34,180.47,31995.0,171.9021,172.3684,171.6356,171.7593,31995.0
2022-10-20 12:40:00,180.47,180.63,179.91,180.23,34863.0,171.7593,171.9116,171.2263,171.5309,34863.0
2022-10-20 12:50:00,180.3,180.3,179.71,180.17,22423.0,171.5975,171.5975,171.036,171.4738,22423.0
2022-10-20 13:00:00,180.16,180.17,178.84,178.89,49695.0,171.4643,171.4738,170.208,170.2556,49695.0
2022-10-20 13:10:00,178.87,179.29,178.49,178.59,81592.0,170.2365,170.6363,169.8749,169.9701,81592.0
2022-10-20 13:20:00,178.59,178.97,178.48,178.77,86967.0,169.9701,170.3317,169.8654,170.1414,86967.0
2022-10-20 13:30:00,178.72,179.05,178.46,178.75,40462.0,170.0938,170.4078,169.8463,170.1223,40462.0
2022-10-20 13:40:00,178.72,178.72,177.96,178.04,73957.0,170.0938,170.0938,169.3705,169.4466,73957.0
2022-10-20 13:50:00,178.03,178.3,177.99,178.23,32422.0,169.4371,169.694,169.399,169.6274,32422.0
2022-10-20 14:00:00,178.25,178.35,177.47,177.75,67586.0,169.6465,169.7416,168.9041,169.1706,67586.0
2022-10-20 14:10:00,177.69,177.82,177.48,177.78,46606.0,169.1135,169.2372,168.9136,169.1991,46606.0
2022-10-20 14:20:00,177.78,178.23,177.7,177.95,47982.0,169.1991,169.6274,169.123,169.3609,47982.0
2022-10-20 14:30:00,177.95,178.67,177.81,178.35,41111.0,169.3609,170.0462,169.2277,169.7416,41111.0
2022-10-20 14:40:00,178.37,178.42,177.75,178.08,43048.0,169.7607,169.8083,169.1706,169.4847,43048.0
2022-10-20 14:50:00,178.13,178.66,178.01,178.29,33827.0,169.5323,170.0367,169.418,169.6845,33827.0
2022-10-20 15:00:00,178.32,178.8,178.25,178.7,35119.0,169.7131,170.1699,169.6465,170.0747,35119.0
2022-10-20 15:10:00,178.7,178.78,178.4,178.42,46783.0,170.0747,170.1509,169.7892,169.8083,46783.0
2022-10-20 15:20:00,178.42,178.45,177.67,177.76,51647.0,169.8083,169.8368,169.0945,169.1801,51647.0
2022-10-20 15:30:00,177.74,178.37,177.55,178.19,60708.0,169.1611,169.7607,168.9802,169.5894,60708.0
2022-10-20 15:40:00,178.23,178.76,178.14,178.49,107035.0,169.6274,170.1318,169.5418,169.8749,107035.0
2022-10-20 15:50:00,178.58,178.85,178.22,178.3,245681.0,169.9605,170.2175,169.6179,169.694,245681.0
2022-10-21 09:30:00,178.14,178.82,176.6,176.74,272661.0,169.5418,170.1889,168.0761,168.2093,272661.0
2022-10-21 09:40:00,176.88,179.81,176.77,178.88,75817.0,168.3426,171.1312,168.2379,170.2461,75817.0
2022-10-21 09:50:00,178.82,179.69,177.92,179.48,48785.0,170.1889,171.017,169.3324,170.8171,48785.0
2022-10-21 10:00:00,179.48,180.93,179.0,180.5,73923.0,170.8171,172.1971,170.3603,171.7879,73923.0
2022-10-21 10:10:00,180.53,180.89,180.21,180.21,54323.0,171.8164,172.159,171.5119,171.5119,54323.0
2022-10-21 10:20:00,180.21,180.57,178.82,178.82,57303.0,171.5119,171.8545,170.1889,170.1889,57303.0
2022-10-21 10:30:00,178.9,179.61,178.0,178.25,65190.0,170.2651,170.9408,169.4085,169.6465,65190.0
2022-10-21 10:40:00,178.3,178.75,178.03,178.66,56344.0,169.694,170.1223,169.4371,170.0367,56344.0
2022-10-21 10:50:00,178.66,178.72,177.53,177.59,26639.0,170.0367,170.0938,168.9612,169.0183,26639.0
2022-10-21 11:00:00,177.7,177.7,176.85,177.09,58724.0,169.123,169.123,168.314,168.5425,58724.0
2022-10-21 11:10:00,177.09,177.63,176.62,176.78,54349.0,168.5425,169.0564,168.0951,168.2474,54349.0
2022-10-21 11:20:00,176.78,177.85,176.5,177.79,42877.0,168.2474,169.2658,167.9809,169.2087,42877.0
2022-10-21 11:30:00,177.82,178.46,177.59,177.66,38852.0,169.2372,169.8463,169.0183,169.0849,38852.0
2022-10-21 11:40:00,177.67,178.63,177.42,178.58,39536.0,169.0945,170.0081,168.8565,169.9605,39536.0
2022-10-21 11:50:00,178.45,178.93,178.22,178.93,29569.0,169.8368,170.2936,169.6179,170.2936,29569.0
2022-10-21 12:00:00,179.0,179.74,178.93,179.38,50822.0,170.3603,171.0645,170.2936,170.7219,50822.0
2022-10-21 12:10:00,179.38,179.4,178.58,178.68,53303.0,170.7219,170.741,169.9605,170.0557,53303.0
2022-10-21 12:20:00,178.67,179.24,178.3,178.54,46388.0,170.0462,170.5887,169.694,169.9225,46388.0
2022-10-21 12:30:00,178.68,179.7,178.62,179.2,24456.0,170.0557,171.0265,169.9986,170.5506,24456.0
2022-10-21 12:40:00,179.22,180.22,179.22,180.09,30004.0,170.5696,171.5214,170.5696,171.3977,30004.0
2022-10-21 12:50:00,180.12,180.4,179.85,179.88,25025.0,171.4262,171.6927,171.1692,171.1978,25025.0
2022-10-21 13:00:00,179.82,180.38,179.82,179.98,22596.0,171.1407,171.6737,171.1407,171.293,22596.0
2022-10-21 13:10:00,179.93,180.3,179.61,180.29,37364.0,171.2454,171.5975,170.9408,171.588,37364.0
2022-10-21 13:20:00,180.29,180.46,179.95,180.39,18968.0,171.588,171.7498,171.2644,171.6832,18968.0
2022-10-21 13:30:00,180.43,180.81,180.3,180.38,17413.0,171.7212,172.0829,171.5975,171.6737,17413.0
2022-10-21 13:40:00,180.49,181.1,180.45,180.85,81774.0,171.7783,172.3589,171.7403,172.121,81774.0
2022-10-21 13:50:00,180.96,181.2,180.85,181.04,23619.0,172.2257,172.4541,172.121,172.3018,23619.0
2022-10-21 14:00:00,181.02,181.55,180.98,181.38,22780.0,172.2828,172.7872,172.2447,172.6254,22780.0
2022-10-21 14:10:00,181.38,181.51,180.73,181.03,46080.0,172.6254,172.7491,172.0068,172.2923,46080.0
2022-10-21 14:20:00,180.88,181.22,180.82,181.12,18089.0,172.1495,172.4731,172.0924,172.3779,18089.0
2022-10-21 14:30:00,181.12,181.28,180.71,180.83,42925.0,172.3779,172.5302,171.9877,172.1019,42925.0
2022-10-21 14:40:00,180.84,180.94,180.54,180.64,26305.0,172.1115,172.2066,171.8259,171.9211,26305.0
2022-10-21 14:50:00,180.64,180.75,180.26,180.73,26048.0,171.9211,172.0258,171.5594,172.0068,26048.0
2022-10-21 15:00:00,180.73,181.22,180.65,181.13,26725.0,172.0068,172.4731,171.9306,172.3875,26725.0
2022-10-21 15:10:00,181.13,181.69,181.12,181.63,36706.0,172.3875,172.9204,172.3779,172.8633,36706.0
2022-10-21 15:20:00,181.66,182.47,181.63,182.47,63276.0,172.8919,173.6628,172.8633,173.6628,63276.0
2022-10-21 15:30:00,182.47,182.47,181.96,182.25,58509.0,173.6628,173.6628,173.1774,173.4534,58509.0
2022-10-21 15:40:00,182.27,182.64,182.17,182.6,96362.0,173.4724,173.8246,173.3773,173.7865,96362.0
2022-10-21 15:50:00,182.57,182.67,182.14,182.34,228892.0,173.7579,173.8531,173.3487,173.5391,228892.0
2022-10-24 09:30:00,183.58,185.72,183.58,185.4,99475.0,174.7192,176.7559,174.7192,176.4514,99475.0
2022-10-24 09:40:00,185.23,187.38,184.6,186.44,96366.0,176.2896,178.3358,175.69,177.4412,96366.0
2022-10-24 09:50:00,186.32,187.55,186.2,187.43,47086.0,177.3269,178.4976,177.2127,178.3834,47086.0
2022-10-24 10:00:00,187.43,187.43,184.52,184.97,45610.0,178.3834,178.3834,175.6138,176.0421,45610.0
2022-10-24 10:10:00,184.86,185.74,184.64,185.46,48355.0,175.9374,176.7749,175.728,176.5085,48355.0
2022-10-24 10:20:00,185.5,185.69,184.17,184.97,48350.0,176.5465,176.7274,175.2807,176.0421,48350.0
2022-10-24 10:30:00,184.97,185.85,184.68,185.4,39448.0,176.0421,176.8796,175.7661,176.4514,39448.0
2022-10-24 10:40:00,185.56,185.67,184.71,184.82,35034.0,176.6036,176.7083,175.7947,175.8993,35034.0
2022-10-24 10:50:00,184.82,186.02,184.75,185.91,32735.0,175.8993,177.0414,175.8327,176.9367,32735.0
2022-10-24 11:00:00,185.94,186.19,184.88,184.94,43666.0,176.9653,177.2032,175.9565,176.0136,43666.0
2022-10-24 11:10:00,185.01,185.2,184.46,184.83,84107.0,176.0802,176.261,175.5567,175.9089,84107.0
2022-10-24 11:20:00,185.0,185.78,184.91,185.63,33071.0,176.0707,176.813,175.985,176.6703,33071.0
2022-10-24 11:30:00,185.65,186.05,185.2,185.47,29446.0,176.6893,177.07,176.261,176.518,29446.0
2022-10-24 11:40:00,185.48,186.0,185.23,185.54,61153.0,176.5275,177.0224,176.2896,176.5846,61153.0
2022-10-24 11:50:00,185.65,186.7,185.64,186.57,47234.0,176.6893,177.6886,176.6798,177.5649,47234.0
2022-10-24 12:00:00,186.55,186.85,186.36,186.59,41121.0,177.5458,177.8314,177.365,177.5839,41121.0
2022-10-24 12:10:00,186.67,187.06,186.54,186.99,27697.0,177.6601,178.0312,177.5363,177.9646,27697.0
2022-10-24 12:20:00,186.99,187.33,186.97,187.06,38413.0,177.9646,178.2882,177.9456,178.0312,38413.0
2022-10-24 12:30:00,187.06,187.22,186.55,186.76,28336.0,178.0312,178.1835,177.5458,177.7457,28336.0
2022-10-24 12:40:00,186.72,187.0,186.6,186.85,36111.0,177.7076,177.9741,177.5934,177.8314,36111.0
2022-10-24 12:50:00,186.92,186.97,186.36,186.36,26523.0,177.898,177.9456,177.365,177.365,26523.0
2022-10-24 13:00:00,186.44,186.77,186.36,186.74,22663.0,177.4412,177.7552,177.365,177.7267,22663.0
2022-10-24 13:10:00,186.77,186.9,186.55,186.82,25104.0,177.7552,177.879,177.5458,177.8028,25104.0
2022-10-24 13:20:00,186.74,186.89,186.49,186.61,23022.0,177.7267,177.8694,177.4887,177.603,23022.0
2022-10-24 13:30:00,186.58,186.69,186.4,186.65,22765.0,177.5744,177.6791,177.4031,177.641,22765.0
2022-10-24 13:40:00,186.71,186.86,186.51,186.69,23300.0,177.6981,177.8409,177.5078,177.6791,23300.0
2022-10-24 13:50:00,186.68,186.76,186.5,186.63,14655.0,177.6696,177.7457,177.4983,177.622,14655.0
2022-10-24 14:00:00,186.64,186.89,186.63,186.73,20810.0,177.6315,177.8694,177.622,177.7172,20810.0
2022-10-24 14:10:00,186.75,186.8,186.57,186.77,30595.0,177.7362,177.7838,177.5649,177.7552,30595.0
2022-10-24 14:20:00,186.74,187.1,186.67,186.99,24918.0,177.7267,178.0693,177.6601,177.9646,24918.0
2022-10-24 14:30:00,186.99,187.42,186.99,187.42,35498.0,177.9646,178.3739,177.9646,178.3739,35498.0
2022-10-24 14:40:00,187.41,187.93,187.33,187.86,34972.0,178.3643,178.8592,178.2882,178.7926,34972.0
2022-10-24 14:50:00,187.8,188.16,187.59,188.03,27131.0,178.7355,179.0781,178.5356,178.9544,27131.0
2022-10-24 15:00:00,188.05,188.3,187.93,188.07,35772.0,178.9734,179.2114,178.8592,178.9925,35772.0
2022-10-24 15:10:00,188.15,188.51,188.15,188.44,38071.0,179.0686,179.4112,179.0686,179.3446,38071.0
2022-10-24 15:20:00,188.44,188.45,187.97,188.12,40005.0,179.3446,179.3541,178.8973,179.0401,40005.0
2022-10-24 15:30:00,188.14,188.47,187.82,187.98,77423.0,179.0591,179.3732,178.7545,178.9068,77423.0
2022-10-24 15:40:00,187.94,188.12,187.74,187.74,101207.0,178.8688,179.0401,178.6784,178.6784,101207.0
2022-10-24 15:50:00,187.73,187.89,187.28,187.83,395559.0,178.6689,178.8212,178.2406,178.7641,395559.0
2022-10-25 09:30:00,189.9,192.89,188.89,191.03,122927.0,180.7342,183.5798,179.7729,181.8096,122927.0
2022-10-25 09:40:00,191.03,191.12,190.0,190.7,46130.0,181.8096,181.8953,180.8293,181.4955,46130.0
2022-10-25 09:50:00,190.54,191.52,190.27,191.19,79252.0,181.3433,182.276,181.0863,181.9619,79252.0
2022-10-25 10:00:00,191.16,191.72,191.04,191.3,45881.0,181.9333,182.4663,181.8191,182.0666,45881.0
2022-10-25 10:10:00,191.31,192.16,191.06,191.98,70174.0,182.0761,182.8851,181.8382,182.7138,70174.0
2022-10-25 10:20:00,191.93,192.65,191.81,192.58,35543.0,182.6662,183.3514,182.552,183.2848,35543.0
2022-10-25 10:30:00,192.58,193.03,192.48,192.61,109007.0,183.2848,183.7131,183.1896,183.3134,109007.0
2022-10-25 10:40:00,192.61,192.87,192.25,192.74,36571.0,183.3134,183.5608,182.9707,183.4371,36571.0
2022-10-25 10:50:00,192.8,193.25,192.68,192.74,42186.0,183.4942,183.9225,183.38,183.4371,42186.0
2022-10-25 11:00:00,192.73,193.05,192.19,192.96,44467.0,183.4276,183.7321,182.9136,183.6465,44467.0
2022-10-25 11:10:00,192.88,193.27,192.64,192.76,31543.0,183.5703,183.9415,183.3419,183.4561,31543.0
2022-10-25 11:20:00,192.79,193.51,192.7,193.42,32852.0,183.4847,184.1699,183.399,184.0843,32852.0
2022-10-25 11:30:00,193.35,194.26,193.35,194.23,32210.0,184.0176,184.8837,184.0176,184.8552,32210.0
2022-10-25 11:40:00,194.23,194.63,194.11,194.6,42392.0,184.8552,185.2359,184.741,185.2073,42392.0
2022-10-25 11:50:00,194.61,194.96,194.34,194.38,51279.0,185.2168,185.5499,184.9598,184.9979,51279.0
2022-10-25 12:00:00,194.43,195.04,194.26,194.87,52075.0,185.0455,185.6261,184.8837,185.4643,52075.0
2022-10-25 12:10:00,194.91,195.08,194.53,194.76,33395.0,185.5023,185.6641,185.1407,185.3596,33395.0
2022-10-25 12:20:00,194.76,194.83,194.21,194.27,20198.0,185.3596,185.4262,184.8361,184.8932,20198.0
2022-10-25 12:30:00,194.25,194.43,194.01,194.22,23068.0,184.8742,185.0455,184.6458,184.8456,23068.0
2022-10-25 12:40:00,194.22,194.22,193.37,193.37,29561.0,184.8456,184.8456,184.0367,184.0367,29561.0
2022-10-25 12:50:00,193.37,193.44,192.53,192.71,33794.0,184.0367,184.1033,183.2372,183.4085,33794.0
2022-10-25 13:00:00,192.72,192.94,192.21,192.67,48100.0,183.418,183.6274,182.9327,183.3705,48100.0
2022-10-25 13:10:00,192.7,192.7,191.97,192.15,25747.0,183.399,183.399,182.7042,182.8756,25747.0
2022-10-25 13:20:00,192.12,192.43,191.91,192.24,25541.0,182.847,183.142,182.6471,182.9612,25541.0
2022-10-25 13:30:00,192.27,193.1,192.27,192.9,18749.0,182.9898,183.7797,182.9898,183.5894,18749.0
2022-10-25 13:40:00,192.9,193.04,192.21,192.61,20448.0,183.5894,183.7226,182.9327,183.3134,20448.0
2022-10-25 13:50:00,192.53,193.07,192.51,193.05,17802.0,183.2372,183.7511,183.2182,183.7321,17802.0
2022-10-25 14:00:00,193.05,193.58,192.99,193.5,15761.0,183.7321,184.2365,183.675,184.1604,15761.0
2022-10-25 14:10:00,193.5,193.8,193.27,193.54,25252.0,184.1604,184.4459,183.9415,184.1985,25252.0
2022-10-25 14:20:00,193.5,193.72,193.41,193.55,21826.0,184.1604,184.3698,184.0747,184.208,21826.0
2022-10-25 14:30:00,193.56,193.96,193.43,193.9,41300.0,184.2175,184.5982,184.0938,184.5411,41300.0
2022-10-25 14:40:00,193.87,193.96,193.41,193.61,17985.0,184.5125,184.5982,184.0747,184.2651,17985.0
2022-10-25 14:50:00,193.63,193.91,193.59,193.68,30620.0,184.2841,184.5506,184.246,184.3317,30620.0
2022-10-25 15:00:00,193.68,193.94,193.5,193.8,36728.0,184.3317,184.5792,184.1604,184.4459,36728.0
2022-10-25 15:10:00,193.84,193.93,193.6,193.89,28305.0,184.484,184.5696,184.2556,184.5316,28305.0
2022-10-25 15:20:00,193.89,194.11,193.76,194.0,45821.0,184.5316,184.741,184.4078,184.6363,45821.0
2022-10-25 15:30:00,194.01,194.38,193.94,194.19,55931.0,184.6458,184.9979,184.5792,184.8171,55931.0
2022-10-25 15:40:00,194.17,194.47,194.07,194.15,86738.0,184.7981,185.0836,184.7029,184.779,86738.0
2022-10-25 15:50:00,194.16,194.16,193.55,193.92,338852.0,184.7885,184.7885,184.208,184.5601,338852.0
2022-10-26 09:30:00,194.23,195.61,193.14,194.12,118543.0,184.8552,186.1686,183.8178,184.7505,118543.0
2022-10-26 09:40:00,194.16,194.98,192.66,193.14,73725.0,184.7885,185.569,183.3609,183.8178,73725.0
2022-10-26 09:50:00,193.14,193.18,191.28,191.68,59647.0,183.8178,183.8558,182.0475,182.4282,59647.0
2022-10-26 10:00:00,191.69,193.85,191.62,193.85,50293.0,182.4378,184.4935,182.3711,184.4935,50293.0
2022-10-26 10:10:00,193.85,193.85,192.45,193.33,50090.0,184.4935,184.4935,183.1611,183.9986,50090.0
2022-10-26 10:20:00,193.34,193.66,192.6,193.57,36425.0,184.0081,184.3127,183.3038,184.227,36425.0
2022-10-26 10:30:00,193.58,193.58,192.75,193.53,21227.0,184.2365,184.2365,183.4466,184.1889,21227.0
2022-10-26 10:40:00,193.56,193.99,193.44,193.72,33738.0,184.2175,184.6267,184.1033,184.3698,33738.0
2022-10-26 10:50:00,193.72,193.79,193.09,193.23,23188.0,184.3698,184.4364,183.7702,183.9034,23188.0
2022-10-26 11:00:00,193.37,194.45,193.31,194.27,30335.0,184.0367,185.0645,183.9796,184.8932,30335.0
2022-10-26 11:10:00,194.25,194.4,194.0,194.21,18364.0,184.8742,185.017,184.6363,184.8361,18364.0
2022-10-26 11:20:00,194.2,194.41,193.75,194.14,24281.0,184.8266,185.0265,184.3983,184.7695,24281.0
2022-10-26 11:30:00,194.14,194.85,194.05,194.77,27781.0,184.7695,185.4452,184.6838,185.3691,27781.0
2022-10-26 11:40:00,194.72,195.09,194.51,194.82,22914.0,185.3215,185.6736,185.1216,185.4167,22914.0
2022-10-26 11:50:00,194.82,194.84,194.35,194.62,17411.0,185.4167,185.4357,184.9694,185.2263,17411.0
2022-10-26 12:00:00,194.7,194.96,194.33,194.46,26486.0,185.3025,185.5499,184.9503,185.0741,26486.0
2022-10-26 12:10:00,194.35,194.57,194.03,194.29,26325.0,184.9694,185.1787,184.6648,184.9123,26325.0
2022-10-26 12:20:00,194.28,194.77,194.22,194.29,48838.0,184.9027,185.3691,184.8456,184.9123,48838.0
2022-10-26 12:30:00,194.35,194.75,194.35,194.53,14112.0,184.9694,185.3501,184.9694,185.1407,14112.0
2022-10-26 12:40:00,194.62,194.62,194.16,194.25,13203.0,185.2263,185.2263,184.7885,184.8742,13203.0
2022-10-26 12:50:00,194.25,194.66,193.74,193.96,19493.0,184.8742,185.2644,184.3888,184.5982,19493.0
2022-10-26 13:00:00,193.96,193.96,193.6,193.7,21520.0,184.5982,184.5982,184.2556,184.3507,21520.0
2022-10-26 13:10:00,193.72,194.03,193.5,194.0,18770.0,184.3698,184.6648,184.1604,184.6363,18770.0
2022-10-26 13:20:00,194.0,194.06,193.57,193.68,22371.0,184.6363,184.6934,184.227,184.3317,22371.0
2022-10-26 13:30:00,193.75,193.93,193.53,193.92,16342.0,184.3983,184.5696,184.1889,184.5601,16342.0
2022-10-26 13:40:00,193.94,194.19,193.82,193.98,15168.0,184.5792,184.8171,184.4649,184.6172,15168.0
2022-10-26 13:50:00,194.0,194.4,193.97,194.21,24147.0,184.6363,185.017,184.6077,184.8361,24147.0
2022-10-26 14:00:00,194.2,194.6,194.18,194.53,17645.0,184.8266,185.2073,184.8076,185.1407,17645.0
2022-10-26 14:10:00,194.52,194.68,194.11,194.13,13745.0,185.1312,185.2834,184.741,184.76,13745.0
2022-10-26 14:20:00,194.13,194.17,193.69,193.74,23261.0,184.76,184.7981,184.3412,184.3888,23261.0
2022-10-26 14:30:00,193.72,194.02,193.56,193.97,23496.0,184.3698,184.6553,184.2175,184.6077,23496.0
2022-10-26 14:40:00,193.93,193.93,193.42,193.7,22603.0,184.5696,184.5696,184.0843,184.3507,22603.0
2022-10-26 14:50:00,193.64,193.89,193.44,193.69,17781.0,184.2936,184.5316,184.1033,184.3412,17781.0
2022-10-26 15:00:00,193.69,193.72,193.2,193.53,24896.0,184.3412,184.3698,183.8749,184.1889,24896.0
2022-10-26 15:10:00,193.53,193.77,193.18,193.73,27291.0,184.1889,184.4174,183.8558,184.3793,27291.0
2022-10-26 15:20:00,193.75,193.81,193.42,193.76,28576.0,184.3983,184.4554,184.0843,184.4078,28576.0
2022-10-26 15:30:00,193.78,193.94,193.56,193.89,33445.0,184.4269,184.5792,184.2175,184.5316,33445.0
2022-10-26 15:40:00,193.92,194.12,193.88,194.07,54978.0,184.5601,184.7505,184.5221,184.7029,54978.0
2022-10-26 15:50:00,194.09,194.09,193.45,193.55,203310.0,184.7219,184.7219,184.1128,184.208,203310.0
2022-10-27 09:30:00,195.24,196.48,194.23,194.64,69544.0,185.8164,186.9966,184.8552,185.2454,69544.0
2022-10-27 09:40:00,194.59,195.65,193.69,194.23,35737.0,185.1978,186.2066,184.3412,184.8552,35737.0
2022-10-27 09:50:00,194.27,194.27,192.6,192.71,75286.0,184.8932,184.8932,183.3038,183.4085,75286.0
2022-10-27 10:00:00,192.77,194.99,192.77,193.76,71292.0,183.4656,185.5785,183.4656,184.4078,71292.0
2022-10-27 10:10:00,193.77,194.87,193.58,194.75,54389.0,184.4174,185.4643,184.2365,185.3501,54389.0
2022-10-27 10:20:00,194.7,195.12,194.24,194.9,45986.0,185.3025,185.7022,184.8647,185.4928,45986.0
2022-10-27 10:30:00,194.85,195.03,193.89,194.1,18459.0,185.4452,185.6165,184.5316,184.7314,18459.0
2022-10-27 10:40:00,194.16,194.67,193.62,194.45,31279.0,184.7885,185.2739,184.2746,185.0645,31279.0
2022-10-27 10:50:00,194.45,195.04,194.28,194.29,25108.0,185.0645,185.6261,184.9027,184.9123,25108.0
2022-10-27 11:00:00,194.24,194.92,194.17,194.71,16083.0,184.8647,185.5119,184.7981,185.312,16083.0
2022-10-27 11:10:00,194.66,195.0,194.17,194.26,20224.0,185.2644,185.588,184.7981,184.8837,20224.0
2022-10-27 11:20:00,194.38,194.82,194.29,194.62,16391.0,184.9979,185.4167,184.9123,185.2263,16391.0
2022-10-27 11:30:00,194.61,194.85,194.11,194.33,19589.0,185.2168,185.4452,184.741,184.9503,19589.0
2022-10-27 11:40:00,194.29,194.6,193.85,194.56,15674.0,184.9123,185.2073,184.4935,185.1692,15674.0
2022-10-27 11:50:00,194.5,194.61,194.15,194.51,18194.0,185.1121,185.2168,184.779,185.1216,18194.0
2022-10-27 12:00:00,194.52,195.03,194.39,194.69,20377.0,185.1312,185.6165,185.0074,185.293,20377.0
2022-10-27 12:10:00,194.63,195.04,194.52,194.53,23857.0,185.2359,185.6261,185.1312,185.1407,23857.0
2022-10-27 12:20:00,194.52,194.73,194.05,194.12,23363.0,185.1312,185.331,184.6838,184.7505,23363.0
2022-10-27 12:30:00,193.97,194.58,193.97,194.14,19424.0,184.6077,185.1883,184.6077,184.7695,19424.0
2022-10-27 12:40:00,194.13,194.42,194.09,194.15,16506.0,184.76,185.036,184.7219,184.779,16506.0
2022-10-27 12:50:00,194.11,194.68,194.09,194.65,41859.0,184.741,185.2834,184.7219,185.2549,41859.0
2022-10-27 13:00:00,194.68,195.17,194.46,195.12,28429.0,185.2834,185.7498,185.0741,185.7022,28429.0
2022-10-27 13:10:00,195.11,195.14,194.66,195.09,29738.0,185.6927,185.7212,185.2644,185.6736,29738.0
2022-10-27 13:20:00,195.11,195.24,194.59,194.59,22775.0,185.6927,185.8164,185.1978,185.1978,22775.0
2022-10-27 13:30:00,194.59,194.74,194.44,194.45,14789.0,185.1978,185.3405,185.055,185.0645,14789.0
2022-10-27 13:40:00,194.47,194.61,194.1,194.17,17124.0,185.0836,185.2168,184.7314,184.7981,17124.0
2022-10-27 13:50:00,194.15,194.15,193.44,193.44,25394.0,184.779,184.779,184.1033,184.1033,25394.0
2022-10-27 14:00:00,193.45,193.61,192.9,193.0,22290.0,184.1128,184.2651,183.5894,183.6845,22290.0
2022-10-27 14:10:00,192.99,193.08,192.7,192.8,17696.0,183.675,183.7607,183.399,183.4942,17696.0
2022-10-27 14:20:00,192.81,192.86,192.63,192.73,31152.0,183.5037,183.5513,183.3324,183.4276,31152.0
2022-10-27 14:30:00,192.73,192.88,192.53,192.8,27311.0,183.4276,183.5703,183.2372,183.4942,27311.0
2022-10-27 14:40:00,192.77,193.23,192.71,193.18,26383.0,183.4656,183.9034,183.4085,183.8558,26383.0
2022-10-27 14:50:00,193.15,193.45,193.0,193.14,22256.0,183.8273,184.1128,183.6845,183.8178,22256.0
2022-10-27 15:00:00,193.18,193.64,193.09,193.09,20691.0,183.8558,184.2936,183.7702,183.7702,20691.0
2022-10-27 15:10:00,193.16,193.57,193.12,193.45,19355.0,183.8368,184.227,183.7987,184.1128,19355.0
2022-10-27 15:20:00,193.41,193.56,193.13,193.48,25216.0,184.0747,184.2175,183.8083,184.1414,25216.0
2022-10-27 15:30:00,193.42,193.88,193.35,193.77,39798.0,184.0843,184.5221,184.0176,184.4174,39798.0
2022-10-27 15:40:00,193.77,193.83,193.4,193.69,55794.0,184.4174,184.4745,184.0652,184.3412,55794.0
2022-10-27 15:50:00,193.63,193.85,193.1,193.77,212439.0,184.2841,184.4935,183.7797,184.4174,212439.0
2022-10-28 09:30:00,193.5,196.26,193.19,196.05,67926.0,184.1604,186.7872,183.8654,186.5873,67926.0
2022-10-28 09:40:00,195.88,196.8,195.15,195.53,36233.0,186.4255,187.3011,185.7308,186.0924,36233.0
2022-10-28 09:50:00,195.53,195.57,194.86,194.93,19752.0,186.0924,186.1305,185.4548,185.5214,19752.0
2022-10-28 10:00:00,195.14,195.4,193.25,193.34,43914.0,185.7212,185.9687,183.9225,184.0081,43914.0
2022-10-28 10:10:00,193.39,194.32,192.85,194.11,51358.0,184.0557,184.9408,183.5418,184.741,51358.0
2022-10-28 10:20:00,194.04,194.93,193.42,194.61,91139.0,184.6743,185.5214,184.0843,185.2168,91139.0
2022-10-28 10:30:00,194.64,195.04,194.53,194.65,22962.0,185.2454,185.6261,185.1407,185.2549,22962.0
2022-10-28 10:40:00,194.7,195.05,194.47,194.95,38964.0,185.3025,185.6356,185.0836,185.5404,38964.0
2022-10-28 10:50:00,195.01,195.76,194.88,195.56,27735.0,185.5975,186.3113,185.4738,186.121,27735.0
2022-10-28 11:00:00,195.58,195.94,195.07,195.5,30519.0,186.14,186.4826,185.6546,186.0639,30519.0
2022-10-28 11:10:00,195.5,195.82,195.33,195.66,13302.0,186.0639,186.3684,185.9021,186.2161,13302.0
2022-10-28 11:20:00,195.75,196.14,195.69,195.89,65484.0,186.3018,186.673,186.2447,186.435,65484.0
2022-10-28 11:30:00,196.01,196.2,195.67,196.18,16146.0,186.5492,186.7301,186.2257,186.711,16146.0
2022-10-28 11:40:00,196.18,196.75,196.18,196.73,9944.0,186.711,187.2535,186.711,187.2345,9944.0
2022-10-28 11:50:00,196.74,196.74,196.37,196.4,27703.0,187.244,187.244,186.8919,186.9204,27703.0
2022-10-28 12:00:00,196.39,196.53,196.1,196.44,17966.0,186.9109,187.0441,186.6349,186.9585,17966.0
2022-10-28 12:10:00,196.39,197.12,196.38,197.07,21557.0,186.9109,187.6057,186.9014,187.5581,21557.0
2022-10-28 12:20:00,197.07,197.3,197.02,197.3,15412.0,187.5581,187.777,187.5105,187.777,15412.0
2022-10-28 12:30:00,197.28,197.56,197.23,197.3,22831.0,187.7579,188.0244,187.7104,187.777,22831.0
2022-10-28 12:40:00,197.27,197.3,196.85,197.05,21878.0,187.7484,187.777,187.3487,187.539,21878.0
2022-10-28 12:50:00,197.08,197.55,197.08,197.49,17903.0,187.5676,188.0149,187.5676,187.9578,17903.0
2022-10-28 13:00:00,197.48,197.83,197.25,197.71,36449.0,187.9483,188.2814,187.7294,188.1672,36449.0
2022-10-28 13:10:00,197.76,197.89,197.62,197.75,15921.0,188.2148,188.3385,188.0815,188.2053,15921.0
2022-10-28 13:20:00,197.75,198.0,197.64,197.71,20875.0,188.2053,188.4432,188.1006,188.1672,20875.0
2022-10-28 13:30:00,197.75,198.18,197.75,198.11,19269.0,188.2053,188.6145,188.2053,188.5479,19269.0
2022-10-28 13:40:00,198.13,198.23,198.03,198.13,18815.0,188.5669,188.6621,188.4717,188.5669,18815.0
2022-10-28 13:50:00,198.09,198.22,197.84,197.89,19389.0,188.5288,188.6526,188.2909,188.3385,19389.0
2022-10-28 14:00:00,197.94,198.31,197.94,198.16,23839.0,188.3861,188.7382,188.3861,188.5955,23839.0
2022-10-28 14:10:00,198.16,198.74,198.15,198.73,11249.0,188.5955,189.1475,188.586,189.138,11249.0
2022-10-28 14:20:00,198.72,199.06,198.68,198.92,22713.0,189.1284,189.452,189.0904,189.3188,22713.0
2022-10-28 14:30:00,198.95,199.33,198.95,199.32,23913.0,189.3473,189.709,189.3473,189.6995,23913.0
2022-10-28 14:40:00,199.32,199.62,199.28,199.61,30872.0,189.6995,189.985,189.6614,189.9755,30872.0
2022-10-28 14:50:00,199.62,199.74,198.63,198.93,57673.0,189.985,190.0992,189.0428,189.3283,57673.0
2022-10-28 15:00:00,198.9,199.31,198.75,198.95,67064.0,189.2998,189.69,189.157,189.3473,67064.0
2022-10-28 15:10:00,199.03,199.16,198.55,198.55,44831.0,189.4235,189.5472,188.9666,188.9666,44831.0
2022-10-28 15:20:00,198.58,199.0,198.55,198.95,36434.0,188.9952,189.3949,188.9666,189.3473,36434.0
2022-10-28 15:30:00,198.87,198.98,198.78,198.81,48861.0,189.2712,189.3759,189.1855,189.2141,48861.0
2022-10-28 15:40:00,198.81,199.01,198.58,198.73,79311.0,189.2141,189.4044,188.9952,189.138,79311.0
2022-10-28 15:50:00,198.69,198.95,198.34,198.83,312307.0,189.0999,189.3473,188.7668,189.2331,312307.0
2022-10-31 09:30:00,196.99,197.97,195.51,197.61,115011.0,187.4819,188.4146,186.0734,188.072,115011.0
2022-10-31 09:40:00,197.62,197.72,195.9,195.9,44304.0,188.0815,188.1767,186.4446,186.4446,44304.0
2022-10-31 09:50:00,195.79,195.87,194.75,195.66,64876.0,186.3399,186.416,185.3501,186.2161,64876.0
2022-10-31 10:00:00,195.63,196.0,194.97,195.44,40522.0,186.1876,186.5397,185.5594,186.0068,40522.0
2022-10-31 10:10:00,195.37,196.29,195.24,196.12,29612.0,185.9401,186.8157,185.8164,186.6539,29612.0
2022-10-31 10:20:00,196.16,196.41,195.7,195.79,18216.0,186.692,186.9299,186.2542,186.3399,18216.0
2022-10-31 10:30:00,195.78,196.1,195.57,195.99,33328.0,186.3303,186.6349,186.1305,186.5302,33328.0
2022-10-31 10:40:00,196.04,196.98,196.03,196.61,32132.0,186.5778,187.4724,186.5683,187.1203,32132.0
2022-10-31 10:50:00,196.62,196.86,196.33,196.52,26633.0,187.1298,187.3582,186.8538,187.0346,26633.0
2022-10-31 11:00:00,196.52,197.27,196.48,196.83,65145.0,187.0346,187.7484,186.9966,187.3297,65145.0
2022-10-31 11:10:00,196.74,196.93,196.35,196.77,39235.0,187.244,187.4248,186.8728,187.2726,39235.0
2022-10-31 11:20:00,196.77,196.85,196.39,196.51,36476.0,187.2726,187.3487,186.9109,187.0251,36476.0
2022-10-31 11:30:00,196.49,196.73,196.32,196.56,20798.0,187.0061,187.2345,186.8443,187.0727,20798.0
2022-10-31 11:40:00,196.59,196.98,196.59,196.66,43073.0,187.1012,187.4724,187.1012,187.1679,43073.0
2022-10-31 11:50:00,196.66,197.06,195.37,195.68,75030.0,187.1679,187.5486,185.9401,186.2352,75030.0
2022-10-31 12:00:00,195.71,196.07,195.48,195.8,34978.0,186.2637,186.6063,186.0448,186.3494,34978.0
2022-10-31 12:10:00,195.82,196.48,195.77,196.24,16960.0,186.3684,186.9966,186.3208,186.7681,16960.0
2022-10-31 12:20:00,196.07,196.11,195.72,195.72,11318.0,186.6063,186.6444,186.2732,186.2732,11318.0
2022-10-31 12:30:00,195.68,195.94,195.38,195.62,18583.0,186.2352,186.4826,185.9497,186.1781,18583.0
2022-10-31 12:40:00,195.61,195.64,195.39,195.54,14918.0,186.1686,186.1971,185.9592,186.1019,14918.0
2022-10-31 12:50:00,195.54,195.69,195.39,195.63,30778.0,186.1019,186.2447,185.9592,186.1876,30778.0
2022-10-31 13:00:00,195.56,195.66,195.09,195.32,25038.0,186.121,186.2161,185.6736,185.8925,25038.0
2022-10-31 13:10:00,195.32,195.55,195.07,195.52,22918.0,185.8925,186.1114,185.6546,186.0829,22918.0
2022-10-31 13:20:00,195.47,195.65,195.25,195.6,30878.0,186.0353,186.2066,185.8259,186.159,30878.0
2022-10-31 13:30:00,195.57,195.6,195.34,195.34,21439.0,186.1305,186.159,185.9116,185.9116,21439.0
2022-10-31 13:40:00,195.36,195.44,194.57,194.65,30128.0,185.9306,186.0068,185.1787,185.2549,30128.0
2022-10-31 13:50:00,194.7,195.12,194.64,195.04,24917.0,185.3025,185.7022,185.2454,185.6261,24917.0
2022-10-31 14:00:00,195.04,195.57,194.98,195.18,20025.0,185.6261,186.1305,185.569,185.7593,20025.0
2022-10-31 14:10:00,195.14,195.36,195.05,195.36,22083.0,185.7212,185.9306,185.6356,185.9306,22083.0
2022-10-31 14:20:00,195.35,195.49,195.25,195.31,19654.0,185.9211,186.0543,185.8259,185.883,19654.0
2022-10-31 14:30:00,195.3,195.62,195.22,195.37,30409.0,185.8735,186.1781,185.7974,185.9401,30409.0
2022-10-31 14:40:00,195.37,195.44,195.14,195.21,19721.0,185.9401,186.0068,185.7212,185.7879,19721.0
2022-10-31 14:50:00,195.22,195.34,194.7,194.85,22064.0,185.7974,185.9116,185.3025,185.4452,22064.0
2022-10-31 15:00:00,194.84,194.87,194.36,194.46,32264.0,185.4357,185.4643,184.9789,185.0741,32264.0
2022-10-31 15:10:00,194.45,194.79,194.44,194.71,26014.0,185.0645,185.3881,185.055,185.312,26014.0
2022-10-31 15:20:00,194.65,195.18,194.63,195.07,39069.0,185.2549,185.7593,185.2359,185.6546,39069.0
2022-10-31 15:30:00,195.02,195.51,194.93,195.51,45978.0,185.607,186.0734,185.5214,186.0734,45978.0
2022-10-31 15:40:00,195.5,195.8,195.15,195.25,78236.0,186.0639,186.3494,185.7308,185.8259,78236.0
2022-10-31 15:50:00,195.2,195.24,194.7,194.91,226367.0,185.7783,185.8164,185.3025,185.5023,226367.0
2022-11-01 09:30:00,198.0,199.74,197.73,198.5,100776.0,188.4432,190.0992,188.1862,188.9191,100776.0
2022-11-01 09:40:00,198.56,199.33,197.21,197.43,74439.0,188.9762,189.709,187.6913,187.9007,74439.0
2022-11-01 09:50:00,197.43,197.99,197.0,197.38,51563.0,187.9007,188.4337,187.4915,187.8531,51563.0
2022-11-01 10:00:00,197.47,197.47,195.17,195.22,65781.0,187.9388,187.9388,185.7498,185.7974,65781.0
2022-11-01 10:10:00,195.16,195.92,194.71,195.4,68784.0,185.7403,186.4636,185.312,185.9687,68784.0
2022-11-01 10:20:00,195.26,195.57,194.85,195.48,47020.0,185.8354,186.1305,185.4452,186.0448,47020.0
2022-11-01 10:30:00,195.52,195.52,194.25,194.25,31310.0,186.0829,186.0829,184.8742,184.8742,31310.0
2022-11-01 10:40:00,194.25,194.26,193.17,193.18,41411.0,184.8742,184.8837,183.8463,183.8558,41411.0
2022-11-01 10:50:00,193.12,193.71,193.05,193.35,51172.0,183.7987,184.3603,183.7321,184.0176,51172.0
2022-11-01 11:00:00,193.35,193.61,192.79,192.99,50830.0,184.0176,184.2651,183.4847,183.675,50830.0
2022-11-01 11:10:00,192.99,193.36,192.76,192.76,43150.0,183.675,184.0272,183.4561,183.4561,43150.0
2022-11-01 11:20:00,192.75,193.07,192.45,192.98,46162.0,183.4466,183.7511,183.1611,183.6655,46162.0
2022-11-01 11:30:00,192.91,193.23,192.28,192.28,44665.0,183.5989,183.9034,182.9993,182.9993,44665.0
2022-11-01 11:40:00,192.42,192.92,192.31,192.73,38379.0,183.1325,183.6084,183.0278,183.4276,38379.0
2022-11-01 11:50:00,192.67,193.11,192.63,192.89,52852.0,183.3705,183.7892,183.3324,183.5798,52852.0
2022-11-01 12:00:00,192.97,194.03,192.91,193.38,65042.0,183.656,184.6648,183.5989,184.0462,65042.0
2022-11-01 12:10:00,193.43,193.6,192.92,192.96,40076.0,184.0938,184.2556,183.6084,183.6465,40076.0
2022-11-01 12:20:00,192.96,193.21,192.74,192.92,35110.0,183.6465,183.8844,183.4371,183.6084,35110.0
2022-11-01 12:30:00,192.99,193.32,192.82,193.21,33904.0,183.675,183.9891,183.5132,183.8844,33904.0
2022-11-01 12:40:00,193.27,193.62,193.14,193.49,17480.0,183.9415,184.2746,183.8178,184.1509,17480.0
2022-11-01 12:50:00,193.53,193.62,193.15,193.59,37975.0,184.1889,184.2746,183.8273,184.246,37975.0
2022-11-01 13:00:00,193.59,193.61,193.24,193.42,32519.0,184.246,184.2651,183.9129,184.0843,32519.0
2022-11-01 13:10:00,193.43,193.94,193.43,193.63,18588.0,184.0938,184.5792,184.0938,184.2841,18588.0
2022-11-01 13:20:00,193.61,193.79,193.38,193.39,22745.0,184.2651,184.4364,184.0462,184.0557,22745.0
2022-11-01 13:30:00,193.4,193.53,193.23,193.3,22076.0,184.0652,184.1889,183.9034,183.97,22076.0
2022-11-01 13:40:00,193.36,194.0,193.32,193.87,23120.0,184.0272,184.6363,183.9891,184.5125,23120.0
2022-11-01 13:50:00,193.89,194.07,193.74,194.06,16934.0,184.5316,184.7029,184.3888,184.6934,16934.0
2022-11-01 14:00:00,194.08,194.13,193.83,193.87,16838.0,184.7124,184.76,184.4745,184.5125,16838.0
2022-11-01 14:10:00,193.87,193.9,193.58,193.63,15448.0,184.5125,184.5411,184.2365,184.2841,15448.0
2022-11-01 14:20:00,193.61,193.82,193.53,193.73,27693.0,184.2651,184.4649,184.1889,184.3793,27693.0
2022-11-01 14:30:00,193.79,193.81,193.4,193.48,20499.0,184.4364,184.4554,184.0652,184.1414,20499.0
2022-11-01 14:40:00,193.47,193.54,193.0,193.08,26580.0,184.1318,184.1985,183.6845,183.7607,26580.0
2022-11-01 14:50:00,193.06,193.69,192.99,193.66,27584.0,183.7416,184.3412,183.675,184.3127,27584.0
2022-11-01 15:00:00,193.62,193.84,193.48,193.83,26861.0,184.2746,184.484,184.1414,184.4745,26861.0
2022-11-01 15:10:00,193.8,193.8,193.43,193.67,41073.0,184.4459,184.4459,184.0938,184.3222,41073.0
2022-11-01 15:20:00,193.67,193.8,193.4,193.47,43414.0,184.3222,184.4459,184.0652,184.1318,43414.0
2022-11-01 15:30:00,193.47,193.83,193.36,193.72,51782.0,184.1318,184.4745,184.0272,184.3698,51782.0
2022-11-01 15:40:00,193.71,193.94,193.54,193.91,90193.0,184.3603,184.5792,184.1985,184.5506,90193.0
2022-11-01 15:50:00,193.96,194.11,193.2,193.5,330724.0,184.5982,184.741,183.8749,184.1604,330724.0
2022-11-02 09:30:00,193.19,193.3,191.02,192.07,116731.0,183.8654,183.97,181.8001,182.7994,116731.0
2022-11-02 09:40:00,192.01,192.64,191.5,192.1,56783.0,182.7423,183.3419,182.2569,182.828,56783.0
2022-11-02 09:50:00,192.27,192.27,191.0,191.01,56939.0,182.9898,182.9898,181.7811,181.7906,56939.0
2022-11-02 10:00:00,191.07,192.18,191.0,191.82,46310.0,181.8477,182.9041,181.7811,182.5615,46310.0
2022-11-02 10:10:00,191.9,192.08,190.87,190.98,86425.0,182.6376,182.8089,181.6573,181.762,86425.0
2022-11-02 10:20:00,190.95,190.98,190.22,190.71,49231.0,181.7335,181.762,181.0387,181.5051,49231.0
2022-11-02 10:30:00,190.72,191.24,190.51,190.89,44924.0,181.5146,182.0095,181.3147,181.6764,44924.0
2022-11-02 10:40:00,190.94,191.36,190.7,191.31,39052.0,181.724,182.1237,181.4955,182.0761,39052.0
2022-11-02 10:50:00,191.34,192.37,191.22,192.13,44707.0,182.1046,183.0849,181.9904,182.8565,44707.0
2022-11-02 11:00:00,192.17,193.0,192.12,192.48,49650.0,182.8946,183.6845,182.847,183.1896,49650.0
2022-11-02 11:10:00,192.47,192.85,192.12,192.13,140822.0,183.1801,183.5418,182.847,182.8565,140822.0
2022-11-02 11:20:00,192.12,192.87,192.06,192.69,31170.0,182.847,183.5608,182.7899,183.3895,31170.0
2022-11-02 11:30:00,192.63,192.64,192.21,192.29,27641.0,183.3324,183.3419,182.9327,183.0088,27641.0
2022-11-02 11:40:00,192.25,192.65,192.16,192.57,19010.0,182.9707,183.3514,182.8851,183.2753,19010.0
2022-11-02 11:50:00,192.58,192.72,191.95,192.0,55498.0,183.2848,183.418,182.6852,182.7328,55498.0
2022-11-02 12:00:00,191.95,191.96,191.4,191.55,38496.0,182.6852,182.6947,182.1618,182.3045,38496.0
2022-11-02 12:10:00,191.55,191.84,191.54,191.62,17860.0,182.3045,182.5805,182.295,182.3711,17860.0
2022-11-02 12:20:00,191.57,191.66,191.11,191.13,35445.0,182.3235,182.4092,181.8858,181.9048,35445.0
2022-11-02 12:30:00,191.13,191.24,190.92,191.07,24575.0,181.9048,182.0095,181.7049,181.8477,24575.0
2022-11-02 12:40:00,191.06,191.25,190.9,191.13,20832.0,181.8382,182.019,181.6859,181.9048,20832.0
2022-11-02 12:50:00,191.14,191.49,191.11,191.23,19586.0,181.9143,182.2474,181.8858,182.0,19586.0
2022-11-02 13:00:00,191.21,191.28,191.06,191.1,17225.0,181.9809,182.0475,181.8382,181.8762,17225.0
2022-11-02 13:10:00,191.1,191.23,191.02,191.02,20263.0,181.8762,182.0,181.8001,181.8001,20263.0
2022-11-02 13:20:00,191.02,191.11,190.91,191.01,29976.0,181.8001,181.8858,181.6954,181.7906,29976.0
2022-11-02 13:30:00,190.98,191.05,190.77,190.99,26103.0,181.762,181.8286,181.5622,181.7715,26103.0
2022-11-02 13:40:00,190.99,191.89,190.99,191.81,20620.0,181.7715,182.6281,181.7715,182.552,20620.0
2022-11-02 13:50:00,191.89,192.28,191.87,192.25,18952.0,182.6281,182.9993,182.6091,182.9707,18952.0
2022-11-02 14:00:00,192.25,194.57,191.94,193.48,123289.0,182.9707,185.1787,182.6757,184.1414,123289.0
2022-11-02 14:10:00,193.47,193.74,192.49,193.0,103361.0,184.1318,184.3888,183.1991,183.6845,103361.0
2022-11-02 14:20:00,193.03,194.04,192.73,194.04,41576.0,183.7131,184.6743,183.4276,184.6743,41576.0
2022-11-02 14:30:00,194.06,194.68,191.38,192.01,86402.0,184.6934,185.2834,182.1427,182.7423,86402.0
2022-11-02 14:40:00,192.17,193.58,191.34,191.54,93771.0,182.8946,184.2365,182.1046,182.295,93771.0
2022-11-02 14:50:00,191.58,191.72,188.97,189.45,101529.0,182.3331,182.4663,179.849,180.3059,101529.0
2022-11-02 15:00:00,189.3,190.52,189.13,190.25,86228.0,180.1631,181.3242,180.0013,181.0673,86228.0
2022-11-02 15:10:00,190.3,190.4,188.09,188.11,135849.0,181.1148,181.21,179.0115,179.0306,135849.0
2022-11-02 15:20:00,188.09,188.33,186.79,187.37,108226.0,179.0115,179.2399,177.7743,178.3263,108226.0
2022-11-02 15:30:00,187.37,187.77,186.82,187.61,85279.0,178.3263,178.707,177.8028,178.5547,85279.0
2022-11-02 15:40:00,187.61,187.69,186.73,186.83,123890.0,178.5547,178.6308,177.7172,177.8123,123890.0
2022-11-02 15:50:00,186.9,186.9,185.53,185.66,421317.0,177.879,177.879,176.5751,176.6988,421317.0
2022-11-03 09:30:00,180.85,181.66,178.71,181.47,263308.0,172.121,172.8919,170.0843,172.711,263308.0
2022-11-03 09:40:00,181.39,182.12,179.73,179.8,76881.0,172.6349,173.3297,171.055,171.1216,76881.0
2022-11-03 09:50:00,179.72,179.88,178.78,178.89,101263.0,171.0455,171.1978,170.1509,170.2556,101263.0
2022-11-03 10:00:00,178.99,181.13,178.88,180.53,73275.0,170.3507,172.3875,170.2461,171.8164,73275.0
2022-11-03 10:10:00,180.42,181.57,180.31,181.0,89900.0,171.7117,172.8062,171.607,172.2637,89900.0
2022-11-03 10:20:00,180.93,181.83,180.69,181.58,105381.0,172.1971,173.0537,171.9687,172.8157,105381.0
2022-11-03 10:30:00,181.57,181.57,180.33,180.86,47912.0,172.8062,172.8062,171.6261,172.1305,47912.0
2022-11-03 10:40:00,180.76,181.18,180.57,181.15,66023.0,172.0353,172.435,171.8545,172.4065,66023.0
2022-11-03 10:50:00,181.15,181.26,180.64,181.08,56910.0,172.4065,172.5112,171.9211,172.3399,56910.0
2022-11-03 11:00:00,181.03,181.26,180.7,181.09,46607.0,172.2923,172.5112,171.9782,172.3494,46607.0
2022-11-03 11:10:00,181.07,181.34,180.83,181.09,38918.0,172.3303,172.5873,172.1019,172.3494,38918.0
2022-11-03 11:20:00,181.06,181.24,180.54,180.82,36296.0,172.3208,172.4921,171.8259,172.0924,36296.0
2022-11-03 11:30:00,180.84,181.02,180.26,181.02,24373.0,172.1115,172.2828,171.5594,172.2828,24373.0
2022-11-03 11:40:00,180.94,181.4,180.86,181.14,20539.0,172.2066,172.6444,172.1305,172.397,20539.0
2022-11-03 11:50:00,181.05,181.28,180.98,181.22,22986.0,172.3113,172.5302,172.2447,172.4731,22986.0
2022-11-03 12:00:00,181.23,181.94,181.15,181.87,58671.0,172.4826,173.1584,172.4065,173.0917,58671.0
2022-11-03 12:10:00,181.93,182.78,181.93,182.55,64736.0,173.1488,173.9578,173.1488,173.7389,64736.0
2022-11-03 12:20:00,182.58,182.86,182.22,182.75,66754.0,173.7675,174.034,173.4248,173.9293,66754.0
2022-11-03 12:30:00,182.68,182.75,181.42,181.42,46370.0,173.8626,173.9293,172.6635,172.6635,46370.0
2022-11-03 12:40:00,181.42,181.76,181.24,181.36,47192.0,172.6635,172.987,172.4921,172.6064,47192.0
2022-11-03 12:50:00,181.35,181.7,181.31,181.35,39828.0,172.5968,172.9299,172.5588,172.5968,39828.0
2022-11-03 13:00:00,181.38,181.46,180.7,180.79,44386.0,172.6254,172.7015,171.9782,172.0639,44386.0
2022-11-03 13:10:00,180.79,180.87,180.37,180.38,60577.0,172.0639,172.14,171.6641,171.6737,60577.0
2022-11-03 13:20:00,180.39,180.47,180.05,180.24,47086.0,171.6832,171.7593,171.3596,171.5404,47086.0
2022-11-03 13:30:00,180.19,180.64,180.14,180.55,34354.0,171.4928,171.9211,171.4452,171.8354,34354.0
2022-11-03 13:40:00,180.59,180.59,180.1,180.28,34549.0,171.8735,171.8735,171.4072,171.5785,34549.0
2022-11-03 13:50:00,180.31,180.32,179.8,179.85,31777.0,171.607,171.6165,171.1216,171.1692,31777.0
2022-11-03 14:00:00,179.84,180.07,179.8,179.9,30645.0,171.1597,171.3786,171.1216,171.2168,30645.0
2022-11-03 14:10:00,179.89,179.93,179.35,179.64,41621.0,171.2073,171.2454,170.6934,170.9694,41621.0
2022-11-03 14:20:00,179.64,179.95,179.44,179.85,36523.0,170.9694,171.2644,170.779,171.1692,36523.0
2022-11-03 14:30:00,179.88,180.19,179.72,180.0,32110.0,171.1978,171.4928,171.0455,171.312,32110.0
2022-11-03 14:40:00,180.0,180.43,179.96,180.4,30502.0,171.312,171.7212,171.2739,171.6927,30502.0
2022-11-03 14:50:00,180.38,180.52,180.25,180.33,30862.0,171.6737,171.8069,171.5499,171.6261,30862.0
2022-11-03 15:00:00,180.33,180.33,180.02,180.23,32995.0,171.6261,171.6261,171.331,171.5309,32995.0
2022-11-03 15:10:00,180.27,180.36,180.14,180.26,28695.0,171.569,171.6546,171.4452,171.5594,28695.0
2022-11-03 15:20:00,180.29,180.63,180.29,180.6,44496.0,171.588,171.9116,171.588,171.883,44496.0
2022-11-03 15:30:00,180.59,180.73,180.38,180.4,72741.0,171.8735,172.0068,171.6737,171.6927,72741.0
2022-11-03 15:40:00,180.39,180.88,180.16,180.32,109674.0,171.6832,172.1495,171.4643,171.6165,109674.0
2022-11-03 15:50:00,180.35,180.4,179.68,179.8,319479.0,171.6451,171.6927,171.0074,171.1216,319479.0
2022-11-04 09:30:00,182.78,183.47,180.98,183.36,165625.0,173.9578,174.6145,172.2447,174.5098,165625.0
2022-11-04 09:40:00,183.43,184.57,182.88,183.55,88729.0,174.5764,175.6614,174.053,174.6906,88729.0
2022-11-04 09:50:00,183.38,184.92,182.86,184.85,82650.0,174.5289,175.9945,174.034,175.9279,82650.0
2022-11-04 10:00:00,184.75,185.54,184.73,185.54,80508.0,175.8327,176.5846,175.8137,176.5846,80508.0
2022-11-04 10:10:00,185.54,187.73,185.53,187.17,97341.0,176.5846,178.6689,176.5751,178.1359,97341.0
2022-11-04 10:20:00,187.17,187.85,186.84,187.42,127464.0,178.1359,178.7831,177.8218,178.3739,127464.0
2022-11-04 10:30:00,187.46,187.6,186.52,186.55,53003.0,178.4119,178.5452,177.5173,177.5458,53003.0
2022-11-04 10:40:00,186.68,187.32,186.3,186.44,56793.0,177.6696,178.2787,177.3079,177.4412,56793.0
2022-11-04 10:50:00,186.44,186.71,185.19,185.37,48487.0,177.4412,177.6981,176.2515,176.4228,48487.0
2022-11-04 11:00:00,185.45,186.03,185.04,185.14,58049.0,176.4989,177.0509,176.1087,176.2039,58049.0
2022-11-04 11:10:00,185.06,185.12,184.23,184.34,55756.0,176.1278,176.1849,175.3378,175.4425,55756.0
2022-11-04 11:20:00,184.34,184.54,183.43,183.59,44169.0,175.4425,175.6329,174.5764,174.7287,44169.0
2022-11-04 11:30:00,183.6,183.73,182.26,182.44,59449.0,174.7382,174.862,173.4629,173.6342,59449.0
2022-11-04 11:40:00,182.37,182.48,181.72,181.73,39578.0,173.5676,173.6723,172.949,172.9585,39578.0
2022-11-04 11:50:00,181.7,181.74,180.91,180.98,29318.0,172.9299,172.968,172.1781,172.2447,29318.0
2022-11-04 12:00:00,181.05,181.18,180.41,181.04,35927.0,172.3113,172.435,171.7022,172.3018,35927.0
2022-11-04 12:10:00,180.97,181.41,180.58,181.12,39312.0,172.2352,172.6539,171.864,172.3779,39312.0
2022-11-04 12:20:00,181.18,181.18,180.42,180.92,48311.0,172.435,172.435,171.7117,172.1876,48311.0
2022-11-04 12:30:00,180.91,180.91,180.15,180.19,36621.0,172.1781,172.1781,171.4548,171.4928,36621.0
2022-11-04 12:40:00,180.17,180.18,179.59,179.98,51195.0,171.4738,171.4833,170.9218,171.293,51195.0
2022-11-04 12:50:00,180.0,180.41,179.63,180.19,31380.0,171.312,171.7022,170.9599,171.4928,31380.0
2022-11-04 13:00:00,180.11,180.22,179.09,179.09,46380.0,171.4167,171.5214,170.4459,170.4459,46380.0
2022-11-04 13:10:00,179.22,180.28,179.22,179.94,61028.0,170.5696,171.5785,170.5696,171.2549,61028.0
2022-11-04 13:20:00,180.0,180.09,179.7,179.76,22483.0,171.312,171.3977,171.0265,171.0836,22483.0
2022-11-04 13:30:00,179.75,179.96,179.2,179.32,65274.0,171.0741,171.2739,170.5506,170.6648,65274.0
2022-11-04 13:40:00,179.33,179.44,178.99,179.31,53759.0,170.6743,170.779,170.3507,170.6553,53759.0
2022-11-04 13:50:00,179.37,179.5,179.16,179.3,42081.0,170.7124,170.8361,170.5125,170.6458,42081.0
2022-11-04 14:00:00,179.3,179.48,178.61,178.61,45739.0,170.6458,170.8171,169.9891,169.9891,45739.0
2022-11-04 14:10:00,178.67,178.74,178.3,178.35,153019.0,170.0462,170.1128,169.694,169.7416,153019.0
2022-11-04 14:20:00,178.37,179.81,178.35,179.76,125025.0,169.7607,171.1312,169.7416,171.0836,125025.0
2022-11-04 14:30:00,179.76,180.26,179.6,180.17,27804.0,171.0836,171.5594,170.9313,171.4738,27804.0
2022-11-04 14:40:00,180.18,180.86,180.11,180.38,54272.0,171.4833,172.1305,171.4167,171.6737,54272.0
2022-11-04 14:50:00,180.38,180.77,180.28,180.73,52771.0,171.6737,172.0448,171.5785,172.0068,52771.0
2022-11-04 15:00:00,180.77,181.2,180.67,181.16,79212.0,172.0448,172.4541,171.9497,172.416,79212.0
2022-11-04 15:10:00,181.16,181.42,180.77,180.93,97647.0,172.416,172.6635,172.0448,172.1971,97647.0
2022-11-04 15:20:00,180.94,181.07,180.55,181.0,57417.0,172.2066,172.3303,171.8354,172.2637,57417.0
2022-11-04 15:30:00,180.98,181.26,180.82,181.13,85411.0,172.2447,172.5112,172.0924,172.3875,85411.0
2022-11-04 15:40:00,181.11,181.82,180.9,181.39,118147.0,172.3684,173.0441,172.1686,172.6349,118147.0
2022-11-04 15:50:00,181.35,182.32,181.05,182.05,296237.0,172.5968,173.52,172.3113,173.263,296237.0
2022-11-07 09:30:00,183.57,183.61,182.19,182.32,109341.0,174.7097,174.7478,173.3963,173.52,109341.0
2022-11-07 09:40:00,182.25,183.07,181.6,182.5,33990.0,173.4534,174.2338,172.8348,173.6913,33990.0
2022-11-07 09:50:00,182.59,182.89,181.35,181.61,39503.0,173.777,174.0625,172.5968,172.8443,39503.0
2022-11-07 10:00:00,181.62,182.58,181.3,181.45,69191.0,172.8538,173.7675,172.5492,172.692,69191.0
2022-11-07 10:10:00,181.36,182.7,181.04,182.61,72257.0,172.6064,173.8817,172.3018,173.796,72257.0
2022-11-07 10:20:00,182.54,182.75,182.08,182.28,48657.0,173.7294,173.9293,173.2916,173.4819,48657.0
2022-11-07 10:30:00,182.35,183.14,182.12,182.87,33981.0,173.5486,174.3004,173.3297,174.0435,33981.0
2022-11-07 10:40:00,182.9,183.29,182.72,183.02,26479.0,174.072,174.4432,173.9007,174.1862,26479.0
2022-11-07 10:50:00,183.02,183.7,182.85,183.66,31684.0,174.1862,174.8334,174.0244,174.7953,31684.0
2022-11-07 11:00:00,183.78,184.17,183.53,183.91,45632.0,174.9095,175.2807,174.6716,175.0333,45632.0
2022-11-07 11:10:00,183.92,184.03,183.45,183.73,39946.0,175.0428,175.1475,174.5955,174.862,39946.0
2022-11-07 11:20:00,183.71,184.41,183.6,184.28,29401.0,174.8429,175.5091,174.7382,175.3854,29401.0
2022-11-07 11:30:00,184.29,184.94,184.28,184.78,23538.0,175.3949,176.0136,175.3854,175.8613,23538.0
2022-11-07 11:40:00,184.8,184.8,184.0,184.45,24636.0,175.8803,175.8803,175.1189,175.5472,24636.0
2022-11-07 11:50:00,184.45,184.94,184.34,184.34,33779.0,175.5472,176.0136,175.4425,175.4425,33779.0
2022-11-07 12:00:00,184.4,184.42,183.71,184.29,26235.0,175.4996,175.5187,174.8429,175.3949,26235.0
2022-11-07 12:10:00,184.23,184.84,184.2,184.84,19756.0,175.3378,175.9184,175.3093,175.9184,19756.0
2022-11-07 12:20:00,184.78,185.04,184.69,184.95,30664.0,175.8613,176.1087,175.7756,176.0231,30664.0
2022-11-07 12:30:00,184.96,185.04,184.52,184.57,30493.0,176.0326,176.1087,175.6138,175.6614,30493.0
2022-11-07 12:40:00,184.75,184.99,184.53,184.55,42330.0,175.8327,176.0611,175.6233,175.6424,42330.0
2022-11-07 12:50:00,184.49,184.68,184.32,184.67,19461.0,175.5853,175.7661,175.4235,175.7566,19461.0
2022-11-07 13:00:00,184.7,185.5,184.7,185.45,19177.0,175.7851,176.5465,175.7851,176.4989,19177.0
2022-11-07 13:10:00,185.4,185.53,185.28,185.5,27999.0,176.4514,176.5751,176.3371,176.5465,27999.0
2022-11-07 13:20:00,185.47,185.54,185.29,185.44,22611.0,176.518,176.5846,176.3467,176.4894,22611.0
2022-11-07 13:30:00,185.49,185.58,185.2,185.3,20770.0,176.537,176.6227,176.261,176.3562,20770.0
2022-11-07 13:40:00,185.34,185.6,185.3,185.45,23958.0,176.3943,176.6417,176.3562,176.4989,23958.0
2022-11-07 13:50:00,185.45,185.63,185.28,185.55,19943.0,176.4989,176.6703,176.3371,176.5941,19943.0
2022-11-07 14:00:00,185.58,185.95,185.58,185.87,21460.0,176.6227,176.9748,176.6227,176.8987,21460.0
2022-11-07 14:10:00,185.96,186.64,185.86,186.63,24189.0,176.9843,177.6315,176.8892,177.622,24189.0
2022-11-07 14:20:00,186.61,186.91,186.47,186.8,25475.0,177.603,177.8885,177.4697,177.7838,25475.0
2022-11-07 14:30:00,186.88,187.07,186.79,186.93,27549.0,177.8599,178.0407,177.7743,177.9075,27549.0
2022-11-07 14:40:00,186.87,186.91,186.65,186.78,22721.0,177.8504,177.8885,177.641,177.7647,22721.0
2022-11-07 14:50:00,186.83,186.93,186.37,186.46,32382.0,177.8123,177.9075,177.3745,177.4602,32382.0
2022-11-07 15:00:00,186.49,186.67,186.47,186.64,31045.0,177.4887,177.6601,177.4697,177.6315,31045.0
2022-11-07 15:10:00,186.6,187.16,186.6,187.11,39829.0,177.5934,178.1264,177.5934,178.0788,39829.0
2022-11-07 15:20:00,187.1,187.32,186.94,187.22,41234.0,178.0693,178.2787,177.917,178.1835,41234.0
2022-11-07 15:30:00,187.21,187.8,187.18,187.39,61384.0,178.174,178.7355,178.1454,178.3453,61384.0
2022-11-07 15:40:00,187.41,187.56,186.82,187.07,85704.0,178.3643,178.5071,177.8028,178.0407,85704.0
2022-11-07 15:50:00,186.99,187.06,186.43,186.74,216084.0,177.9646,178.0312,177.4316,177.7267,216084.0
2022-11-08 09:30:00,188.06,188.66,186.51,186.64,83503.0,178.983,179.554,177.5078,177.6315,83503.0
2022-11-08 09:40:00,186.64,187.22,185.81,186.0,58023.0,177.6315,178.1835,176.8416,177.0224,58023.0
2022-11-08 09:50:00,186.12,186.91,185.97,186.56,37093.0,177.1366,177.8885,176.9938,177.5554,37093.0
2022-11-08 10:00:00,186.54,186.88,185.88,186.47,52580.0,177.5363,177.8599,176.9082,177.4697,52580.0
2022-11-08 10:10:00,186.53,187.38,186.48,187.09,65903.0,177.5268,178.3358,177.4792,178.0598,65903.0
2022-11-08 10:20:00,187.09,187.56,187.03,187.35,36278.0,178.0598,178.5071,178.0027,178.3072,36278.0
2022-11-08 10:30:00,187.38,187.47,186.82,187.2,39976.0,178.3358,178.4214,177.8028,178.1645,39976.0
2022-11-08 10:40:00,187.34,188.19,187.34,187.82,42988.0,178.2977,179.1067,178.2977,178.7545,42988.0
2022-11-08 10:50:00,187.84,188.14,187.7,187.9,33700.0,178.7736,179.0591,178.6403,178.8307,33700.0
2022-11-08 11:00:00,187.9,188.5,187.85,188.5,37011.0,178.8307,179.4017,178.7831,179.4017,37011.0
2022-11-08 11:10:00,188.51,188.98,188.5,188.82,62351.0,179.4112,179.8586,179.4017,179.7063,62351.0
2022-11-08 11:20:00,188.84,189.38,188.82,189.12,40403.0,179.7253,180.2393,179.7063,179.9918,40403.0
2022-11-08 11:30:00,189.18,189.85,189.17,189.8,28578.0,180.0489,180.6866,180.0394,180.639,28578.0
2022-11-08 11:40:00,189.75,189.95,189.61,189.87,33968.0,180.5914,180.7817,180.4582,180.7056,33968.0
2022-11-08 11:50:00,189.84,189.95,189.66,189.86,38392.0,180.677,180.7817,180.5057,180.6961,38392.0
2022-11-08 12:00:00,189.86,189.94,189.55,189.69,23000.0,180.6961,180.7722,180.401,180.5343,23000.0
2022-11-08 12:10:00,189.7,190.01,189.5,189.72,45178.0,180.5438,180.8388,180.3535,180.5628,45178.0
2022-11-08 12:20:00,189.72,189.83,189.43,189.55,23794.0,180.5628,180.6675,180.2868,180.401,23794.0
2022-11-08 12:30:00,189.55,189.55,189.27,189.4,19865.0,180.401,180.401,180.1346,180.2583,19865.0
2022-11-08 12:40:00,189.43,189.6,189.28,189.37,18593.0,180.2868,180.4486,180.1441,180.2297,18593.0
2022-11-08 12:50:00,189.38,189.42,189.09,189.41,13835.0,180.2393,180.2773,179.9632,180.2678,13835.0
2022-11-08 13:00:00,189.44,189.67,189.38,189.56,28514.0,180.2964,180.5153,180.2393,180.4106,28514.0
2022-11-08 13:10:00,189.58,189.64,189.32,189.32,30678.0,180.4296,180.4867,180.1821,180.1821,30678.0
2022-11-08 13:20:00,189.33,189.36,188.07,188.09,34751.0,180.1917,180.2202,178.9925,179.0115,34751.0
2022-11-08 13:30:00,188.07,188.2,187.34,188.2,38356.0,178.9925,179.1162,178.2977,179.1162,38356.0
2022-11-08 13:40:00,188.16,188.5,188.01,188.01,28044.0,179.0781,179.4017,178.9354,178.9354,28044.0
2022-11-08 13:50:00,188.08,188.21,187.52,187.68,34105.0,179.002,179.1257,178.469,178.6213,34105.0
2022-11-08 14:00:00,187.64,187.96,187.28,187.32,28488.0,178.5832,178.8878,178.2406,178.2787,28488.0
2022-11-08 14:10:00,187.32,187.39,187.07,187.22,23072.0,178.2787,178.3453,178.0407,178.1835,23072.0
2022-11-08 14:20:00,187.27,187.27,186.05,186.05,43313.0,178.2311,178.2311,177.07,177.07,43313.0
2022-11-08 14:30:00,186.07,186.95,185.78,186.76,40564.0,177.089,177.9265,176.813,177.7457,40564.0
2022-11-08 14:40:00,186.78,187.53,186.77,187.45,46119.0,177.7647,178.4785,177.7552,178.4024,46119.0
2022-11-08 14:50:00,187.4,187.68,187.28,187.44,17603.0,178.3548,178.6213,178.2406,178.3929,17603.0
2022-11-08 15:00:00,187.5,188.02,187.47,187.81,33149.0,178.45,178.9449,178.4214,178.745,33149.0
2022-11-08 15:10:00,187.8,188.32,187.72,188.32,26316.0,178.7355,179.2304,178.6594,179.2304,26316.0
2022-11-08 15:20:00,188.32,188.72,188.05,188.66,34119.0,179.2304,179.6111,178.9734,179.554,34119.0
2022-11-08 15:30:00,188.66,189.5,188.62,189.28,55136.0,179.554,180.3535,179.5159,180.1441,55136.0
2022-11-08 15:40:00,189.28,189.56,189.18,189.21,91855.0,180.1441,180.4106,180.0489,180.0775,91855.0
2022-11-08 15:50:00,189.29,189.31,188.17,188.57,207068.0,180.1536,180.1726,179.0877,179.4683,207068.0
2022-11-09 09:30:00,187.31,187.67,186.44,187.31,77343.0,178.2692,178.6118,177.4412,178.2692,77343.0
2022-11-09 09:40:00,187.31,189.18,187.3,188.63,53402.0,178.2692,180.0489,178.2596,179.5255,53402.0
2022-11-09 09:50:00,188.67,188.79,188.07,188.39,47859.0,179.5635,179.6777,178.9925,179.297,47859.0
2022-11-09 10:00:00,188.33,190.9,188.33,190.86,74371.0,179.2399,181.6859,179.2399,181.6478,74371.0
2022-11-09 10:10:00,190.78,191.25,190.63,191.17,53531.0,181.5717,182.019,181.4289,181.9429,53531.0
2022-11-09 10:20:00,191.26,191.27,190.02,190.24,62498.0,182.0285,182.038,180.8484,181.0577,62498.0
2022-11-09 10:30:00,190.34,190.67,189.79,190.27,53016.0,181.1529,181.467,180.6295,181.0863,53016.0
2022-11-09 10:40:00,190.28,190.74,189.85,190.74,29243.0,181.0958,181.5336,180.6866,181.5336,29243.0
2022-11-09 10:50:00,190.69,190.75,189.57,189.84,46974.0,181.486,181.5431,180.4201,180.677,46974.0
2022-11-09 11:00:00,189.88,190.66,189.88,190.56,21817.0,180.7151,181.4575,180.7151,181.3623,21817.0
2022-11-09 11:10:00,190.55,190.96,190.46,190.67,40717.0,181.3528,181.743,181.2671,181.467,40717.0
2022-11-09 11:20:00,190.59,190.71,190.09,190.09,26343.0,181.3908,181.5051,180.915,180.915,26343.0
2022-11-09 11:30:00,190.08,190.17,189.71,190.17,26122.0,180.9055,180.9911,180.5533,180.9911,26122.0
2022-11-09 11:40:00,190.15,190.75,190.13,190.46,26975.0,180.9721,181.5431,180.9531,181.2671,26975.0
2022-11-09 11:50:00,190.5,190.78,189.97,190.02,19430.0,181.3052,181.5717,180.8008,180.8484,19430.0
2022-11-09 12:00:00,190.01,190.08,189.36,189.4,31346.0,180.8388,180.9055,180.2202,180.2583,31346.0
2022-11-09 12:10:00,189.45,189.45,188.69,188.89,26688.0,180.3059,180.3059,179.5826,179.7729,26688.0
2022-11-09 12:20:00,188.9,189.04,188.44,188.58,20161.0,179.7824,179.9157,179.3446,179.4779,20161.0
2022-11-09 12:30:00,188.52,188.82,188.29,188.3,21203.0,179.4208,179.7063,179.2019,179.2114,21203.0
2022-11-09 12:40:00,188.32,188.55,188.15,188.53,27754.0,179.2304,179.4493,179.0686,179.4303,27754.0
2022-11-09 12:50:00,188.55,188.58,188.2,188.49,36809.0,179.4493,179.4779,179.1162,179.3922,36809.0
2022-11-09 13:00:00,188.51,188.72,187.93,188.35,49900.0,179.4112,179.6111,178.8592,179.259,49900.0
2022-11-09 13:10:00,188.35,188.82,188.05,188.65,35040.0,179.259,179.7063,178.9734,179.5445,35040.0
2022-11-09 13:20:00,188.6,188.73,188.25,188.28,37701.0,179.4969,179.6206,179.1638,179.1923,37701.0
2022-11-09 13:30:00,188.28,188.28,187.44,187.53,32510.0,179.1923,179.1923,178.3929,178.4785,32510.0
2022-11-09 13:40:00,187.57,187.77,187.31,187.56,31848.0,178.5166,178.707,178.2692,178.5071,31848.0
2022-11-09 13:50:00,187.56,187.59,187.04,187.54,20776.0,178.5071,178.5356,178.0122,178.4881,20776.0
2022-11-09 14:00:00,187.49,187.83,187.26,187.53,66359.0,178.4405,178.7641,178.2216,178.4785,66359.0
2022-11-09 14:10:00,187.52,187.73,187.03,187.6,44288.0,178.469,178.6689,178.0027,178.5452,44288.0
2022-11-09 14:20:00,187.61,187.72,187.32,187.41,25380.0,178.5547,178.6594,178.2787,178.3643,25380.0
2022-11-09 14:30:00,187.4,187.4,186.68,186.84,66709.0,178.3548,178.3548,177.6696,177.8218,66709.0
2022-11-09 14:40:00,186.84,187.29,186.76,186.88,48797.0,177.8218,178.2501,177.7457,177.8599,48797.0
2022-11-09 14:50:00,186.9,187.38,186.69,187.38,34370.0,177.879,178.3358,177.6791,178.3358,34370.0
2022-11-09 15:00:00,187.34,188.17,187.3,188.02,31590.0,178.2977,179.0877,178.2596,178.9449,31590.0
2022-11-09 15:10:00,188.06,188.12,187.6,187.74,50813.0,178.983,179.0401,178.5452,178.6784,50813.0
2022-11-09 15:20:00,187.69,187.72,187.3,187.55,57667.0,178.6308,178.6594,178.2596,178.4976,57667.0
2022-11-09 15:30:00,187.55,187.55,187.01,187.01,54063.0,178.4976,178.4976,177.9836,177.9836,54063.0
2022-11-09 15:40:00,186.98,187.23,186.3,186.44,82738.0,177.9551,178.193,177.3079,177.4412,82738.0
2022-11-09 15:50:00,186.5,186.91,186.37,186.63,241437.0,177.4983,177.8885,177.3745,177.622,241437.0
2022-11-10 09:30:00,195.31,198.82,195.3,197.5,201958.0,185.883,189.2236,185.8735,187.9673,201958.0
2022-11-10 09:40:00,197.61,199.43,197.36,198.47,90530.0,188.072,189.8042,187.8341,188.8905,90530.0
2022-11-10 09:50:00,198.52,201.57,198.23,201.5,125430.0,188.9381,191.8409,188.6621,191.7743,125430.0
2022-11-10 10:00:00,201.46,202.7,201.16,202.7,73714.0,191.7362,192.9163,191.4507,192.9163,73714.0
2022-11-10 10:10:00,202.6,203.86,202.0,203.37,93285.0,192.8212,194.0204,192.2501,193.554,93285.0
2022-11-10 10:20:00,203.44,204.73,203.04,204.23,85564.0,193.6206,194.8484,193.2399,194.3725,85564.0
2022-11-10 10:30:00,204.27,204.4,202.07,202.2,87930.0,194.4106,194.5343,192.3167,192.4405,87930.0
2022-11-10 10:40:00,202.13,203.92,202.06,203.92,94468.0,192.3739,194.0775,192.3072,194.0775,94468.0
2022-11-10 10:50:00,203.88,204.31,203.52,203.75,91008.0,194.0394,194.4486,193.6968,193.9157,91008.0
2022-11-10 11:00:00,203.87,203.88,202.93,202.98,59875.0,194.0299,194.0394,193.1352,193.1828,59875.0
2022-11-10 11:10:00,202.95,203.43,202.6,203.16,53165.0,193.1543,193.6111,192.8212,193.3541,53165.0
2022-11-10 11:20:00,203.11,203.29,202.65,202.79,48019.0,193.3066,193.4779,192.8688,193.002,48019.0
2022-11-10 11:30:00,202.84,203.67,202.76,203.62,49031.0,193.0496,193.8395,192.9734,193.7919,49031.0
2022-11-10 11:40:00,203.68,203.75,202.86,203.31,46195.0,193.849,193.9157,193.0686,193.4969,46195.0
2022-11-10 11:50:00,203.31,204.08,203.31,203.85,36860.0,193.4969,194.2297,193.4969,194.0108,36860.0
2022-11-10 12:00:00,203.85,203.85,202.53,202.65,59380.0,194.0108,194.0108,192.7545,192.8688,59380.0
2022-11-10 12:10:00,202.62,203.28,202.25,203.06,40671.0,192.8402,193.4683,192.4881,193.259,40671.0
2022-11-10 12:20:00,203.0,203.01,202.48,202.68,38692.0,193.2019,193.2114,192.707,192.8973,38692.0
2022-11-10 12:30:00,202.61,202.72,202.2,202.33,43180.0,192.8307,192.9354,192.4405,192.5642,43180.0
2022-11-10 12:40:00,202.38,202.73,201.89,202.01,42724.0,192.6118,192.9449,192.1454,192.2596,42724.0
2022-11-10 12:50:00,202.02,202.19,201.28,201.54,37792.0,192.2692,192.431,191.5649,191.8123,37792.0
2022-11-10 13:00:00,201.55,202.7,201.54,202.7,35436.0,191.8218,192.9163,191.8123,192.9163,35436.0
2022-11-10 13:10:00,202.73,203.31,202.6,203.06,33616.0,192.9449,193.4969,192.8212,193.259,33616.0
2022-11-10 13:20:00,203.1,203.47,202.85,203.38,31155.0,193.297,193.6492,193.0591,193.5635,31155.0
2022-11-10 13:30:00,203.47,203.51,203.05,203.25,27832.0,193.6492,193.6872,193.2494,193.4398,27832.0
2022-11-10 13:40:00,203.26,203.93,203.13,203.45,38443.0,193.4493,194.087,193.3256,193.6301,38443.0
2022-11-10 13:50:00,203.44,203.54,203.04,203.4,25338.0,193.6206,193.7158,193.2399,193.5826,25338.0
2022-11-10 14:00:00,203.34,203.76,203.25,203.65,26989.0,193.5254,193.9252,193.4398,193.8205,26989.0
2022-11-10 14:10:00,203.61,203.73,203.38,203.38,29688.0,193.7824,193.8966,193.5635,193.5635,29688.0
2022-11-10 14:20:00,203.33,203.37,202.76,203.17,30961.0,193.5159,193.554,192.9734,193.3637,30961.0
2022-11-10 14:30:00,203.16,203.4,202.8,203.22,28636.0,193.3541,193.5826,193.0115,193.4112,28636.0
2022-11-10 14:40:00,203.26,203.27,202.75,202.76,39189.0,193.4493,193.4588,192.9639,192.9734,39189.0
2022-11-10 14:50:00,202.76,203.61,202.65,203.61,39393.0,192.9734,193.7824,192.8688,193.7824,39393.0
2022-11-10 15:00:00,203.58,203.82,203.41,203.8,40899.0,193.7539,193.9823,193.5921,193.9632,40899.0
2022-11-10 15:10:00,203.82,204.18,203.67,203.68,76124.0,193.9823,194.3249,193.8395,193.849,76124.0
2022-11-10 15:20:00,203.68,204.17,203.59,204.06,53252.0,193.849,194.3154,193.7634,194.2107,53252.0
2022-11-10 15:30:00,204.07,204.31,203.65,203.8,97076.0,194.2202,194.4486,193.8205,193.9632,97076.0
2022-11-10 15:40:00,203.8,204.44,203.65,204.28,162315.0,193.9632,194.5724,193.8205,194.4201,162315.0
2022-11-10 15:50:00,204.28,204.74,204.17,204.39,365738.0,194.4201,194.8579,194.3154,194.5248,365738.0
2022-11-11 09:30:00,205.09,206.98,204.51,205.52,153511.0,195.191,196.9898,194.639,195.6002,153511.0
2022-11-11 09:40:00,205.47,206.88,205.13,206.82,75916.0,195.5526,196.8946,195.2291,196.8375,75916.0
2022-11-11 09:50:00,206.89,208.11,206.77,207.96,103515.0,196.9041,198.0652,196.7899,197.9225,103515.0
2022-11-11 10:00:00,207.93,208.0,205.55,206.22,79102.0,197.8939,197.9605,195.6288,196.2664,79102.0
2022-11-11 10:10:00,206.24,208.35,206.08,208.32,73069.0,196.2855,198.2936,196.1332,198.2651,73069.0
2022-11-11 10:20:00,208.35,209.0,208.03,208.82,69678.0,198.2936,198.9123,197.9891,198.7409,69678.0
2022-11-11 10:30:00,208.82,209.04,207.97,208.54,92972.0,198.7409,198.9503,197.932,198.4745,92972.0
2022-11-11 10:40:00,208.5,209.36,208.4,209.3,69201.0,198.4364,199.2549,198.3412,199.1978,69201.0
2022-11-11 10:50:00,209.37,209.66,208.92,209.55,73372.0,199.2644,199.5404,198.8361,199.4357,73372.0
2022-11-11 11:00:00,209.64,210.06,208.69,208.72,55024.0,199.5214,199.9211,198.6172,198.6458,55024.0
2022-11-11 11:10:00,208.77,209.04,207.9,209.04,59632.0,198.6934,198.9503,197.8654,198.9503,59632.0
2022-11-11 11:20:00,208.9,209.04,207.62,207.72,43361.0,198.8171,198.9503,197.5989,197.694,43361.0
2022-11-11 11:30:00,207.63,207.83,206.93,207.02,46323.0,197.6084,197.7987,196.9422,197.0278,46323.0
2022-11-11 11:40:00,206.91,207.25,206.43,206.96,30435.0,196.9231,197.2467,196.4663,196.9707,30435.0
2022-11-11 11:50:00,206.96,207.32,206.67,206.91,49417.0,196.9707,197.3133,196.6947,196.9231,49417.0
2022-11-11 12:00:00,206.9,207.16,206.71,207.0,46041.0,196.9136,197.1611,196.7328,197.0088,46041.0
2022-11-11 12:10:00,206.95,207.89,206.94,207.68,45515.0,196.9612,197.8558,196.9517,197.656,45515.0
2022-11-11 12:20:00,207.69,207.97,207.4,207.84,36838.0,197.6655,197.932,197.3895,197.8082,36838.0
2022-11-11 12:30:00,207.93,208.14,207.53,207.53,31621.0,197.8939,198.0938,197.5132,197.5132,31621.0
2022-11-11 12:40:00,207.52,207.8,207.25,207.41,38942.0,197.5037,197.7702,197.2467,197.399,38942.0
2022-11-11 12:50:00,207.39,208.29,207.38,208.11,37712.0,197.38,198.2365,197.3705,198.0652,37712.0
2022-11-11 13:00:00,208.11,208.52,208.09,208.29,63937.0,198.0652,198.4554,198.0462,198.2365,63937.0
2022-11-11 13:10:00,208.33,208.57,207.67,208.07,52358.0,198.2746,198.503,197.6465,198.0271,52358.0
2022-11-11 13:20:00,207.98,208.13,207.77,207.99,47518.0,197.9415,198.0843,197.7416,197.951,47518.0
2022-11-11 13:30:00,208.02,208.36,207.51,207.68,41348.0,197.9796,198.3032,197.4942,197.656,41348.0
2022-11-11 13:40:00,207.72,208.09,207.35,207.6,48671.0,197.694,198.0462,197.3419,197.5798,48671.0
2022-11-11 13:50:00,207.65,208.17,207.65,208.13,27097.0,197.6274,198.1223,197.6274,198.0843,27097.0
2022-11-11 14:00:00,208.16,208.8,208.15,208.77,29114.0,198.1128,198.7219,198.1033,198.6934,29114.0
2022-11-11 14:10:00,208.72,209.33,208.64,209.05,43786.0,198.6458,199.2263,198.5696,198.9598,43786.0
2022-11-11 14:20:00,209.03,210.11,209.03,210.11,41579.0,198.9408,199.9687,198.9408,199.9687,41579.0
2022-11-11 14:30:00,210.12,210.66,210.0,210.64,45115.0,199.9782,200.4921,199.864,200.4731,45115.0
2022-11-11 14:40:00,210.64,210.98,210.59,210.89,63722.0,200.4731,200.7967,200.4255,200.711,63722.0
2022-11-11 14:50:00,210.85,211.26,210.84,211.09,58913.0,200.673,201.0632,200.6634,200.9014,58913.0
2022-11-11 15:00:00,211.11,211.11,210.29,210.48,50036.0,200.9204,200.9204,200.14,200.3208,50036.0
2022-11-11 15:10:00,210.48,210.5,209.8,209.82,61103.0,200.3208,200.3399,199.6736,199.6927,61103.0
2022-11-11 15:20:00,209.88,209.91,209.41,209.44,74201.0,199.7498,199.7783,199.3025,199.331,74201.0
2022-11-11 15:30:00,209.42,209.54,208.88,209.09,87913.0,199.312,199.4262,198.7981,198.9979,87913.0
2022-11-11 15:40:00,209.11,209.88,209.08,209.23,117632.0,199.017,199.7498,198.9884,199.1312,117632.0
2022-11-11 15:50:00,209.26,209.47,208.77,209.04,299531.0,199.1597,199.3596,198.6934,198.9503,299531.0
2022-11-14 09:30:00,208.43,210.14,208.23,210.14,121846.0,198.3698,199.9972,198.1794,199.9972,121846.0
2022-11-14 09:40:00,210.12,210.14,208.41,208.63,124609.0,199.9782,199.9972,198.3507,198.5601,124609.0
2022-11-14 09:50:00,208.52,210.15,208.5,210.01,77538.0,198.4554,200.0068,198.4364,199.8735,77538.0
2022-11-14 10:00:00,209.94,210.47,209.44,210.06,78601.0,199.8069,200.3113,199.331,199.9211,78601.0
2022-11-14 10:10:00,210.0,210.24,208.91,208.91,49567.0,199.864,200.0924,198.8266,198.8266,49567.0
2022-11-14 10:20:00,208.87,209.2,207.74,208.08,56220.0,198.7885,199.1026,197.7131,198.0367,56220.0
2022-11-14 10:30:00,208.09,208.59,207.8,208.27,42802.0,198.0462,198.522,197.7702,198.2175,42802.0
2022-11-14 10:40:00,208.28,208.62,207.72,207.77,53104.0,198.227,198.5506,197.694,197.7416,53104.0
2022-11-14 10:50:00,207.71,207.87,207.38,207.46,51916.0,197.6845,197.8368,197.3705,197.4466,51916.0
2022-11-14 11:00:00,207.5,207.7,206.66,206.8,53411.0,197.4847,197.675,196.6852,196.8184,53411.0
2022-11-14 11:10:00,206.8,206.8,205.15,205.48,37991.0,196.8184,196.8184,195.2481,195.5622,37991.0
2022-11-14 11:20:00,205.52,205.64,204.81,204.88,39401.0,195.6002,195.7144,194.9245,194.9911,39401.0
2022-11-14 11:30:00,204.9,206.35,204.74,205.94,49966.0,195.0102,196.3902,194.8579,196.0,49966.0
2022-11-14 11:40:00,205.9,206.55,205.9,206.18,49396.0,195.9619,196.5805,195.9619,196.2284,49396.0
2022-11-14 11:50:00,206.14,206.3,205.56,206.02,35645.0,196.1903,196.3426,195.6383,196.0761,35645.0
2022-11-14 12:00:00,206.0,206.86,206.0,206.79,36489.0,196.0571,196.8756,196.0571,196.8089,36489.0
2022-11-14 12:10:00,206.78,207.62,206.51,207.34,44865.0,196.7994,197.5989,196.5424,197.3324,44865.0
2022-11-14 12:20:00,207.26,207.26,206.47,206.63,30488.0,197.2562,197.2562,196.5044,196.6567,30488.0
2022-11-14 12:30:00,206.66,207.53,206.58,207.53,27890.0,196.6852,197.5132,196.6091,197.5132,27890.0
2022-11-14 12:40:00,207.54,207.89,207.42,207.62,23801.0,197.5227,197.8558,197.4085,197.5989,23801.0
2022-11-14 12:50:00,207.59,207.59,206.72,206.83,32738.0,197.5703,197.5703,196.7423,196.847,32738.0
2022-11-14 13:00:00,206.8,207.01,206.72,206.91,25586.0,196.8184,197.0183,196.7423,196.9231,25586.0
2022-11-14 13:10:00,206.95,207.48,206.95,207.3,17903.0,196.9612,197.4656,196.9612,197.2943,17903.0
2022-11-14 13:20:00,207.26,207.68,207.23,207.5,29185.0,197.2562,197.656,197.2277,197.4847,29185.0
2022-11-14 13:30:00,207.46,207.79,207.33,207.55,25295.0,197.4466,197.7607,197.3229,197.5322,25295.0
2022-11-14 13:40:00,207.59,208.37,207.44,208.36,56330.0,197.5703,198.3127,197.4276,198.3032,56330.0
2022-11-14 13:50:00,208.34,208.35,207.75,207.85,37570.0,198.2841,198.2936,197.7226,197.8178,37570.0
2022-11-14 14:00:00,207.84,207.94,207.28,207.42,43168.0,197.8082,197.9034,197.2753,197.4085,43168.0
2022-11-14 14:10:00,207.42,207.58,207.09,207.28,36068.0,197.4085,197.5608,197.0944,197.2753,36068.0
2022-11-14 14:20:00,207.23,207.46,207.02,207.41,35472.0,197.2277,197.4466,197.0278,197.399,35472.0
2022-11-14 14:30:00,207.39,207.48,206.93,206.99,29974.0,197.38,197.4656,196.9422,196.9993,29974.0
2022-11-14 14:40:00,206.98,207.19,206.82,206.83,33525.0,196.9898,197.1896,196.8375,196.847,33525.0
2022-11-14 14:50:00,206.84,207.07,206.72,206.98,34378.0,196.8565,197.0754,196.7423,196.9898,34378.0
2022-11-14 15:00:00,206.98,207.44,206.98,207.09,49711.0,196.9898,197.4276,196.9898,197.0944,49711.0
2022-11-14 15:10:00,207.09,207.15,205.71,205.9,65331.0,197.0944,197.1516,195.7811,195.9619,65331.0
2022-11-14 15:20:00,205.91,206.48,205.9,206.34,59687.0,195.9714,196.5139,195.9619,196.3806,59687.0
2022-11-14 15:30:00,206.36,206.39,205.94,206.13,82627.0,196.3997,196.4282,196.0,196.1808,82627.0
2022-11-14 15:40:00,206.17,206.68,205.25,205.27,168883.0,196.2189,196.7042,195.3433,195.3623,168883.0
2022-11-14 15:50:00,205.28,205.62,204.23,204.74,352795.0,195.3718,195.6954,194.3725,194.8579,352795.0
2022-11-15 09:30:00,206.75,211.25,206.48,208.33,320406.0,196.7709,201.0537,196.5139,198.2746,320406.0
2022-11-15 09:40:00,208.19,208.56,203.89,203.9,132629.0,198.1414,198.4935,194.0489,194.0584,132629.0
2022-11-15 09:50:00,203.9,206.65,203.82,206.62,132756.0,194.0584,196.6757,193.9823,196.6471,132756.0
2022-11-15 10:00:00,206.62,207.62,206.22,206.58,80514.0,196.6471,197.5989,196.2664,196.6091,80514.0
2022-11-15 10:10:00,206.52,206.59,205.63,206.14,63781.0,196.552,196.6186,195.7049,196.1903,63781.0
2022-11-15 10:20:00,206.06,207.72,205.62,207.68,63737.0,196.1142,197.694,195.6954,197.656,63737.0
2022-11-15 10:30:00,207.59,208.61,207.39,208.22,53590.0,197.5703,198.5411,197.38,198.1699,53590.0
2022-11-15 10:40:00,208.14,209.4,207.88,208.41,43209.0,198.0938,199.293,197.8463,198.3507,43209.0
2022-11-15 10:50:00,208.36,209.6,208.09,208.5,49963.0,198.3032,199.4833,198.0462,198.4364,49963.0
2022-11-15 11:00:00,208.55,208.88,207.74,208.55,38282.0,198.484,198.7981,197.7131,198.484,38282.0
2022-11-15 11:10:00,208.48,209.27,208.13,208.59,72750.0,198.4174,199.1692,198.0843,198.522,72750.0
2022-11-15 11:20:00,208.65,209.37,208.57,209.12,47987.0,198.5792,199.2644,198.503,199.0265,47987.0
2022-11-15 11:30:00,209.12,209.94,209.09,209.46,59624.0,199.0265,199.8069,198.9979,199.3501,59624.0
2022-11-15 11:40:00,209.46,209.79,208.19,208.19,61590.0,199.3501,199.6641,198.1414,198.1414,61590.0
2022-11-15 11:50:00,208.2,208.59,208.07,208.52,50728.0,198.1509,198.522,198.0271,198.4554,50728.0
2022-11-15 12:00:00,208.55,208.58,208.07,208.27,59535.0,198.484,198.5125,198.0271,198.2175,59535.0
2022-11-15 12:10:00,208.28,208.46,207.67,207.86,30358.0,198.227,198.3983,197.6465,197.8273,30358.0
2022-11-15 12:20:00,207.88,208.25,207.79,208.11,31220.0,197.8463,198.1985,197.7607,198.0652,31220.0
2022-11-15 12:30:00,208.15,208.35,207.81,208.0,47036.0,198.1033,198.2936,197.7797,197.9605,47036.0
2022-11-15 12:40:00,208.0,208.32,207.31,207.78,43939.0,197.9605,198.2651,197.3038,197.7511,43939.0
2022-11-15 12:50:00,207.73,207.75,207.32,207.66,27909.0,197.7036,197.7226,197.3133,197.6369,27909.0
2022-11-15 13:00:00,207.69,207.99,207.22,207.85,35262.0,197.6655,197.951,197.2182,197.8178,35262.0
2022-11-15 13:10:00,207.9,208.17,207.2,207.2,37692.0,197.8654,198.1223,197.1991,197.1991,37692.0
2022-11-15 13:20:00,207.14,207.19,205.83,206.14,70937.0,197.142,197.1896,195.8953,196.1903,70937.0
2022-11-15 13:30:00,206.05,206.38,205.7,206.13,38612.0,196.1046,196.4187,195.7715,196.1808,38612.0
2022-11-15 13:40:00,206.16,207.17,205.7,206.07,39920.0,196.2093,197.1706,195.7715,196.1237,39920.0
2022-11-15 13:50:00,206.18,206.99,206.03,206.48,34427.0,196.2284,196.9993,196.0856,196.5139,34427.0
2022-11-15 14:00:00,206.46,206.82,205.74,206.71,41653.0,196.4949,196.8375,195.8096,196.7328,41653.0
2022-11-15 14:10:00,206.92,208.16,206.92,207.86,40142.0,196.9327,198.1128,196.9327,197.8273,40142.0
2022-11-15 14:20:00,208.02,208.9,208.02,208.38,64573.0,197.9796,198.8171,197.9796,198.3222,64573.0
2022-11-15 14:30:00,208.51,208.92,208.26,208.54,47630.0,198.4459,198.8361,198.208,198.4745,47630.0
2022-11-15 14:40:00,208.57,208.92,208.34,208.38,40284.0,198.503,198.8361,198.2841,198.3222,40284.0
2022-11-15 14:50:00,208.47,209.4,208.36,208.96,42356.0,198.4078,199.293,198.3032,198.8742,42356.0
2022-11-15 15:00:00,208.95,209.36,208.92,209.13,39299.0,198.8647,199.2549,198.8361,199.036,39299.0
2022-11-15 15:10:00,209.14,209.9,209.01,209.84,61149.0,199.0455,199.7688,198.9218,199.7117,61149.0
2022-11-15 15:20:00,209.82,209.9,208.8,208.95,85287.0,199.6927,199.7688,198.7219,198.8647,85287.0
2022-11-15 15:30:00,208.94,208.94,207.85,208.61,101122.0,198.8552,198.8552,197.8178,198.5411,101122.0
2022-11-15 15:40:00,208.6,208.88,208.35,208.8,162857.0,198.5316,198.7981,198.2936,198.7219,162857.0
2022-11-15 15:50:00,208.7,209.09,208.34,209.05,392145.0,198.6267,198.9979,198.2841,198.9598,392145.0
2022-11-16 09:30:00,212.09,215.87,211.6,213.98,557719.0,201.8531,205.4507,201.3868,203.6519,557719.0
2022-11-16 09:40:00,213.63,217.6,213.06,215.42,297364.0,203.3188,207.0972,202.7763,205.0224,297364.0
2022-11-16 09:50:00,215.34,218.15,214.93,218.05,266875.0,204.9462,207.6206,204.556,207.5254,266875.0
2022-11-16 10:00:00,218.15,219.08,217.56,218.48,248007.0,207.6206,208.5057,207.0591,207.9347,248007.0
2022-11-16 10:10:00,218.46,218.48,217.14,217.98,151291.0,207.9157,207.9347,206.6594,207.4588,151291.0
2022-11-16 10:20:00,218.03,219.04,217.36,218.88,159613.0,207.5064,208.4677,206.8688,208.3154,159613.0
2022-11-16 10:30:00,218.83,221.39,218.33,219.18,381978.0,208.2678,210.7042,207.7919,208.6009,381978.0
2022-11-16 10:40:00,219.3,219.7,218.01,219.22,188336.0,208.7151,209.0958,207.4874,208.639,188336.0
2022-11-16 10:50:00,219.35,219.79,218.15,219.63,172566.0,208.7627,209.1815,207.6206,209.0292,172566.0
2022-11-16 11:00:00,219.5,220.7,219.4,219.69,182944.0,208.9055,210.0475,208.8103,209.0863,182944.0
2022-11-16 11:10:00,219.7,220.61,219.46,220.36,75370.0,209.0958,209.9619,208.8674,209.724,75370.0
2022-11-16 11:20:00,220.31,221.42,220.27,221.01,132619.0,209.6764,210.7328,209.6383,210.3426,132619.0
2022-11-16 11:30:00,221.0,221.15,219.09,219.09,93535.0,210.3331,210.4758,208.5152,208.5152,93535.0
2022-11-16 11:40:00,219.07,219.53,218.36,219.38,85826.0,208.4962,208.934,207.8205,208.7913,85826.0
2022-11-16 11:50:00,219.41,219.59,218.59,218.65,92696.0,208.8198,208.9911,208.0394,208.0965,92696.0
2022-11-16 12:00:00,218.62,218.95,218.22,218.77,70871.0,208.0679,208.382,207.6872,208.2107,70871.0
2022-11-16 12:10:00,218.69,218.75,218.06,218.56,65086.0,208.1346,208.1917,207.535,208.0108,65086.0
2022-11-16 12:20:00,218.6,218.83,217.94,218.69,79931.0,208.0489,208.2678,207.4208,208.1346,79931.0
2022-11-16 12:30:00,218.69,219.07,218.18,218.3,65327.0,208.1346,208.4962,207.6492,207.7634,65327.0
2022-11-16 12:40:00,218.28,219.1,217.9,218.95,67521.0,207.7443,208.5248,207.3827,208.382,67521.0
2022-11-16 12:50:00,218.93,219.12,218.52,218.97,79284.0,208.363,208.5438,207.9728,208.401,79284.0
2022-11-16 13:00:00,218.95,219.5,218.76,219.42,95711.0,208.382,208.9055,208.2012,208.8293,95711.0
2022-11-16 13:10:00,219.41,219.53,218.67,218.68,71709.0,208.8198,208.934,208.1155,208.125,71709.0
2022-11-16 13:20:00,218.68,218.79,218.02,218.09,52424.0,208.125,208.2297,207.4969,207.5635,52424.0
2022-11-16 13:30:00,218.09,218.17,216.74,216.88,128810.0,207.5635,207.6397,206.2787,206.4119,128810.0
2022-11-16 13:40:00,216.84,217.66,215.8,216.12,114822.0,206.3738,207.1543,205.384,205.6886,114822.0
2022-11-16 13:50:00,216.16,216.7,215.77,215.9,72307.0,205.7267,206.2406,205.3555,205.4792,72307.0
2022-11-16 14:00:00,215.9,216.22,215.66,216.13,93428.0,205.4792,205.7838,205.2508,205.6981,93428.0
2022-11-16 14:10:00,216.09,216.15,215.06,215.61,74594.0,205.66,205.7172,204.6798,205.2032,74594.0
2022-11-16 14:20:00,215.56,215.87,215.37,215.82,68355.0,205.1556,205.4507,204.9748,205.4031,68355.0
2022-11-16 14:30:00,215.78,215.83,214.58,215.15,112150.0,205.365,205.4126,204.2229,204.7654,112150.0
2022-11-16 14:40:00,215.09,215.58,214.95,215.23,75523.0,204.7083,205.1747,204.5751,204.8416,75523.0
2022-11-16 14:50:00,215.21,215.66,215.08,215.58,84322.0,204.8225,205.2508,204.6988,205.1747,84322.0
2022-11-16 15:00:00,215.59,216.49,215.48,215.65,132413.0,205.1842,206.0407,205.0795,205.2413,132413.0
2022-11-16 15:10:00,215.68,215.79,214.23,214.31,143441.0,205.2698,205.3745,203.8898,203.966,143441.0
2022-11-16 15:20:00,214.27,215.2,214.27,214.63,82638.0,203.9279,204.813,203.9279,204.2705,82638.0
2022-11-16 15:30:00,214.67,215.32,214.67,215.28,164392.0,204.3086,204.9272,204.3086,204.8891,164392.0
2022-11-16 15:40:00,215.29,215.63,215.13,215.3,129283.0,204.8987,205.2223,204.7464,204.9082,129283.0
2022-11-16 15:50:00,215.34,215.57,214.53,215.1,351684.0,204.9462,205.1651,204.1753,204.7178,351684.0
2022-11-17 09:30:00,212.5,212.99,210.55,211.11,136536.0,202.2433,202.7097,200.3874,200.9204,136536.0
2022-11-17 09:40:00,210.84,211.42,210.21,210.62,78128.0,200.6634,201.2155,200.0639,200.4541,78128.0
2022-11-17 09:50:00,210.51,210.85,209.2,209.61,65421.0,200.3494,200.673,199.1026,199.4928,65421.0
2022-11-17 10:00:00,209.62,209.74,208.5,208.54,85668.0,199.5023,199.6165,198.4364,198.4745,85668.0
2022-11-17 10:10:00,208.49,208.96,207.4,208.04,74791.0,198.4269,198.8742,197.3895,197.9986,74791.0
2022-11-17 10:20:00,208.19,209.47,208.19,208.48,67648.0,198.1414,199.3596,198.1414,198.4174,67648.0
2022-11-17 10:30:00,208.47,208.5,207.33,207.96,47985.0,198.4078,198.4364,197.3229,197.9225,47985.0
2022-11-17 10:40:00,208.05,208.49,207.06,207.34,50365.0,198.0081,198.4269,197.0659,197.3324,50365.0
2022-11-17 10:50:00,207.33,207.55,205.55,205.69,105823.0,197.3229,197.5322,195.6288,195.762,105823.0
2022-11-17 11:00:00,205.68,206.75,205.37,206.49,99448.0,195.7525,196.7709,195.4575,196.5234,99448.0
2022-11-17 11:10:00,206.46,206.88,205.74,205.78,51182.0,196.4949,196.8946,195.8096,195.8477,51182.0
2022-11-17 11:20:00,205.88,207.74,205.76,206.55,64261.0,195.9429,197.7131,195.8286,196.5805,64261.0
2022-11-17 11:30:00,206.62,207.26,206.21,207.06,51983.0,196.6471,197.2562,196.2569,197.0659,51983.0
2022-11-17 11:40:00,206.92,207.05,206.36,206.36,24991.0,196.9327,197.0564,196.3997,196.3997,24991.0
2022-11-17 11:50:00,206.42,207.97,206.42,207.92,34569.0,196.4568,197.932,196.4568,197.8844,34569.0
2022-11-17 12:00:00,207.97,208.5,207.91,208.34,52016.0,197.932,198.4364,197.8749,198.2841,52016.0
2022-11-17 12:10:00,208.34,208.67,208.08,208.38,29790.0,198.2841,198.5982,198.0367,198.3222,29790.0
2022-11-17 12:20:00,208.37,208.67,208.02,208.12,39128.0,198.3127,198.5982,197.9796,198.0747,39128.0
2022-11-17 12:30:00,208.14,208.83,208.11,208.8,36067.0,198.0938,198.7505,198.0652,198.7219,36067.0
2022-11-17 12:40:00,208.93,209.29,208.8,209.23,37714.0,198.8456,199.1883,198.7219,199.1312,37714.0
2022-11-17 12:50:00,209.19,209.65,209.03,209.18,40118.0,199.0931,199.5309,198.9408,199.0836,40118.0
2022-11-17 13:00:00,209.18,209.22,208.26,208.29,32693.0,199.0836,199.1216,198.208,198.2365,32693.0
2022-11-17 13:10:00,208.3,208.59,208.25,208.52,38232.0,198.246,198.522,198.1985,198.4554,38232.0
2022-11-17 13:20:00,208.54,209.01,208.5,208.96,42218.0,198.4745,198.9218,198.4364,198.8742,42218.0
2022-11-17 13:30:00,208.89,209.03,208.57,208.96,24549.0,198.8076,198.9408,198.503,198.8742,24549.0
2022-11-17 13:40:00,208.94,209.2,208.2,208.24,28857.0,198.8552,199.1026,198.1509,198.1889,28857.0
2022-11-17 13:50:00,208.22,208.62,207.94,208.5,23366.0,198.1699,198.5506,197.9034,198.4364,23366.0
2022-11-17 14:00:00,208.44,208.75,208.3,208.32,23373.0,198.3793,198.6743,198.246,198.2651,23373.0
2022-11-17 14:10:00,208.26,208.31,207.87,207.9,20250.0,198.208,198.2556,197.8368,197.8654,20250.0
2022-11-17 14:20:00,207.83,208.1,207.7,207.84,18339.0,197.7987,198.0557,197.675,197.8082,18339.0
2022-11-17 14:30:00,207.87,207.89,207.54,207.77,19332.0,197.8368,197.8558,197.5227,197.7416,19332.0
2022-11-17 14:40:00,207.77,207.91,207.33,207.68,23970.0,197.7416,197.8749,197.3229,197.656,23970.0
2022-11-17 14:50:00,207.67,207.95,207.62,207.91,22681.0,197.6465,197.9129,197.5989,197.8749,22681.0
2022-11-17 15:00:00,207.94,208.21,207.43,207.47,28074.0,197.9034,198.1604,197.418,197.4561,28074.0
2022-11-17 15:10:00,207.43,207.5,207.03,207.03,38293.0,197.418,197.4847,197.0373,197.0373,38293.0
2022-11-17 15:20:00,207.04,207.55,206.93,207.48,42737.0,197.0469,197.5322,196.9422,197.4656,42737.0
2022-11-17 15:30:00,207.44,208.06,207.41,208.05,48726.0,197.4276,198.0176,197.399,198.0081,48726.0
2022-11-17 15:40:00,208.07,208.62,208.07,208.57,82186.0,198.0271,198.5506,198.0271,198.503,82186.0
2022-11-17 15:50:00,208.58,208.67,208.09,208.49,191583.0,198.5125,198.5982,198.0462,198.4269,191583.0
2022-11-18 09:30:00,211.82,211.84,208.69,208.81,127889.0,201.5961,201.6152,198.6172,198.7314,127889.0
2022-11-18 09:40:00,208.93,210.13,208.45,209.45,35495.0,198.8456,199.9877,198.3888,199.3405,35495.0
2022-11-18 09:50:00,209.54,210.49,209.21,209.73,32739.0,199.4262,200.3303,199.1121,199.607,32739.0
2022-11-18 10:00:00,209.74,210.23,209.21,209.29,39672.0,199.6165,200.0829,199.1121,199.1883,39672.0
2022-11-18 10:10:00,209.31,209.63,208.79,208.81,24102.0,199.2073,199.5119,198.7124,198.7314,24102.0
2022-11-18 10:20:00,208.86,209.27,208.17,208.56,32850.0,198.779,199.1692,198.1223,198.4935,32850.0
2022-11-18 10:30:00,208.62,209.19,208.38,208.83,22553.0,198.5506,199.0931,198.3222,198.7505,22553.0
2022-11-18 10:40:00,208.8,208.86,208.31,208.6,30709.0,198.7219,198.779,198.2556,198.5316,30709.0
2022-11-18 10:50:00,208.53,208.58,207.7,207.77,29958.0,198.4649,198.5125,197.675,197.7416,29958.0
2022-11-18 11:00:00,207.76,207.92,207.08,207.32,56013.0,197.7321,197.8844,197.0849,197.3133,56013.0
2022-11-18 11:10:00,207.3,208.06,207.17,207.81,31560.0,197.2943,198.0176,197.1706,197.7797,31560.0
2022-11-18 11:20:00,207.93,208.26,207.7,208.01,29066.0,197.8939,198.208,197.675,197.97,29066.0
2022-11-18 11:30:00,208.02,208.02,207.12,207.33,14842.0,197.9796,197.9796,197.123,197.3229,14842.0
2022-11-18 11:40:00,207.36,207.61,207.05,207.05,18075.0,197.3514,197.5894,197.0564,197.0564,18075.0
2022-11-18 11:50:00,207.05,207.77,206.95,207.62,34045.0,197.0564,197.7416,196.9612,197.5989,34045.0
2022-11-18 12:00:00,207.59,207.81,207.47,207.63,15898.0,197.5703,197.7797,197.4561,197.6084,15898.0
2022-11-18 12:10:00,207.48,207.58,206.57,206.57,26886.0,197.4656,197.5608,196.5995,196.5995,26886.0
2022-11-18 12:20:00,206.52,207.45,206.41,207.45,27113.0,196.552,197.4371,196.4473,197.4371,27113.0
2022-11-18 12:30:00,207.4,207.61,206.94,207.59,24418.0,197.3895,197.5894,196.9517,197.5703,24418.0
2022-11-18 12:40:00,207.62,207.68,207.2,207.33,13622.0,197.5989,197.656,197.1991,197.3229,13622.0
2022-11-18 12:50:00,207.33,207.8,207.02,207.64,20345.0,197.3229,197.7702,197.0278,197.6179,20345.0
2022-11-18 13:00:00,207.69,207.88,207.6,207.8,14917.0,197.6655,197.8463,197.5798,197.7702,14917.0
2022-11-18 13:10:00,207.78,207.89,207.45,207.79,18205.0,197.7511,197.8558,197.4371,197.7607,18205.0
2022-11-18 13:20:00,207.82,208.47,207.59,208.4,14814.0,197.7892,198.4078,197.5703,198.3412,14814.0
2022-11-18 13:30:00,208.36,208.52,208.27,208.35,13386.0,198.3032,198.4554,198.2175,198.2936,13386.0
2022-11-18 13:40:00,208.37,208.4,207.91,207.98,18973.0,198.3127,198.3412,197.8749,197.9415,18973.0
2022-11-18 13:50:00,207.93,208.08,207.8,208.06,10830.0,197.8939,198.0367,197.7702,198.0176,10830.0
2022-11-18 14:00:00,208.08,208.48,207.97,208.38,18496.0,198.0367,198.4174,197.932,198.3222,18496.0
2022-11-18 14:10:00,208.36,208.74,208.29,208.39,18056.0,198.3032,198.6648,198.2365,198.3317,18056.0
2022-11-18 14:20:00,208.47,208.66,208.42,208.55,19868.0,198.4078,198.5887,198.3603,198.484,19868.0
2022-11-18 14:30:00,208.54,208.75,208.13,208.23,26611.0,198.4745,198.6743,198.0843,198.1794,26611.0
2022-11-18 14:40:00,208.19,208.31,207.78,207.81,15292.0,198.1414,198.2556,197.7511,197.7797,15292.0
2022-11-18 14:50:00,207.81,208.27,207.72,208.18,19573.0,197.7797,198.2175,197.694,198.1318,19573.0
2022-11-18 15:00:00,208.19,208.83,208.19,208.83,16927.0,198.1414,198.7505,198.1414,198.7505,16927.0
2022-11-18 15:10:00,208.85,209.01,208.48,208.51,35400.0,198.7695,198.9218,198.4174,198.4459,35400.0
2022-11-18 15:20:00,208.54,208.84,208.13,208.83,27005.0,198.4745,198.76,198.0843,198.7505,27005.0
2022-11-18 15:30:00,208.84,209.62,208.8,209.62,51251.0,198.76,199.5023,198.7219,199.5023,51251.0
2022-11-18 15:40:00,209.63,210.14,209.58,210.08,76813.0,199.5119,199.9972,199.4643,199.9401,76813.0
2022-11-18 15:50:00,210.12,210.35,209.51,210.05,299318.0,199.9782,200.1971,199.3976,199.9116,299318.0
2022-11-21 09:30:00,210.13,210.55,208.23,208.6,70199.0,199.9877,200.3874,198.1794,198.5316,70199.0
2022-11-21 09:40:00,208.59,209.67,208.52,209.62,39206.0,198.522,199.5499,198.4554,199.5023,39206.0
2022-11-21 09:50:00,209.63,210.81,209.46,209.56,37947.0,199.5119,200.6349,199.3501,199.4452,37947.0
2022-11-21 10:00:00,209.62,210.03,209.03,209.85,23864.0,199.5023,199.8925,198.9408,199.7212,23864.0
2022-11-21 10:10:00,209.75,209.94,209.26,209.79,14758.0,199.6261,199.8069,199.1597,199.6641,14758.0
2022-11-21 10:20:00,209.71,209.96,209.07,209.08,18695.0,199.588,199.8259,198.9789,198.9884,18695.0
2022-11-21 10:30:00,209.02,209.38,208.61,209.02,26375.0,198.9313,199.2739,198.5411,198.9313,26375.0
2022-11-21 10:40:00,209.04,209.92,209.02,209.87,20990.0,198.9503,199.7879,198.9313,199.7403,20990.0
2022-11-21 10:50:00,209.88,210.04,209.33,209.87,19008.0,199.7498,199.9021,199.2263,199.7403,19008.0
2022-11-21 11:00:00,209.89,210.24,209.73,210.14,18064.0,199.7593,200.0924,199.607,199.9972,18064.0
2022-11-21 11:10:00,210.08,210.23,209.54,209.54,23378.0,199.9401,200.0829,199.4262,199.4262,23378.0
2022-11-21 11:20:00,209.51,209.92,209.35,209.43,22452.0,199.3976,199.7879,199.2454,199.3215,22452.0
2022-11-21 11:30:00,209.43,209.55,208.99,209.35,22809.0,199.3215,199.4357,198.9027,199.2454,22809.0
2022-11-21 11:40:00,209.33,209.53,209.25,209.39,16553.0,199.2263,199.4167,199.1502,199.2834,16553.0
2022-11-21 11:50:00,209.38,209.52,208.73,208.98,14155.0,199.2739,199.4072,198.6553,198.8932,14155.0
2022-11-21 12:00:00,208.97,209.28,208.88,209.15,13391.0,198.8837,199.1787,198.7981,199.055,13391.0
2022-11-21 12:10:00,209.15,209.29,208.81,209.07,10489.0,199.055,199.1883,198.7314,198.9789,10489.0
2022-11-21 12:20:00,209.05,209.1,208.77,209.01,10703.0,198.9598,199.0074,198.6934,198.9218,10703.0
2022-11-21 12:30:00,208.9,209.4,208.85,209.05,17893.0,198.8171,199.293,198.7695,198.9598,17893.0
2022-11-21 12:40:00,208.99,209.12,208.83,208.84,10694.0,198.9027,199.0265,198.7505,198.76,10694.0
2022-11-21 12:50:00,208.77,209.05,208.67,208.87,18072.0,198.6934,198.9598,198.5982,198.7885,18072.0
2022-11-21 13:00:00,208.91,209.53,208.85,209.41,15897.0,198.8266,199.4167,198.7695,199.3025,15897.0
2022-11-21 13:10:00,209.5,209.84,209.24,209.32,19454.0,199.3881,199.7117,199.1407,199.2168,19454.0
2022-11-21 13:20:00,209.36,209.38,208.89,209.09,10676.0,199.2549,199.2739,198.8076,198.9979,10676.0
2022-11-21 13:30:00,209.15,209.65,209.09,209.65,16781.0,199.055,199.5309,198.9979,199.5309,16781.0
2022-11-21 13:40:00,209.65,209.65,209.38,209.43,17721.0,199.5309,199.5309,199.2739,199.3215,17721.0
2022-11-21 13:50:00,209.38,209.46,209.16,209.21,9493.0,199.2739,199.3501,199.0645,199.1121,9493.0
2022-11-21 14:00:00,209.25,209.54,209.22,209.25,18267.0,199.1502,199.4262,199.1216,199.1502,18267.0
2022-11-21 14:10:00,209.15,209.43,209.1,209.37,16169.0,199.055,199.3215,199.0074,199.2644,16169.0
2022-11-21 14:20:00,209.37,209.4,208.88,208.96,14568.0,199.2644,199.293,198.7981,198.8742,14568.0
2022-11-21 14:30:00,208.97,209.22,208.92,209.16,15997.0,198.8837,199.1216,198.8361,199.0645,15997.0
2022-11-21 14:40:00,209.13,209.29,209.05,209.25,17870.0,199.036,199.1883,198.9598,199.1502,17870.0
2022-11-21 14:50:00,209.29,209.57,209.26,209.4,13314.0,199.1883,199.4547,199.1597,199.293,13314.0
2022-11-21 15:00:00,209.39,209.8,209.38,209.74,20380.0,199.2834,199.6736,199.2739,199.6165,20380.0
2022-11-21 15:10:00,209.71,209.92,209.49,209.87,33067.0,199.588,199.7879,199.3786,199.7403,33067.0
2022-11-21 15:20:00,209.83,209.93,209.05,209.45,28553.0,199.7022,199.7974,198.9598,199.3405,28553.0
2022-11-21 15:30:00,209.47,209.94,209.45,209.8,31975.0,199.3596,199.8069,199.3405,199.6736,31975.0
2022-11-21 15:40:00,209.8,210.06,209.62,209.98,38829.0,199.6736,199.9211,199.5023,199.845,38829.0
2022-11-21 15:50:00,210.06,210.45,209.97,210.26,190901.0,199.9211,200.2923,199.8354,200.1114,190901.0
2022-11-22 09:30:00,211.65,212.51,211.39,211.94,70550.0,201.4344,202.2528,201.1869,201.7104,70550.0
2022-11-22 09:40:00,211.93,212.28,211.07,212.06,35976.0,201.7008,202.0339,200.8823,201.8246,35976.0
2022-11-22 09:50:00,211.82,212.95,211.78,212.61,60890.0,201.5961,202.6716,201.5581,202.348,60890.0
2022-11-22 10:00:00,212.52,213.73,212.4,212.71,47706.0,202.2624,203.414,202.1482,202.4432,47706.0
2022-11-22 10:10:00,212.87,213.6,212.63,213.55,38039.0,202.5955,203.2902,202.3671,203.2426,38039.0
2022-11-22 10:20:00,213.56,213.72,212.82,213.24,32144.0,203.2522,203.4044,202.5479,202.9476,32144.0
2022-11-22 10:30:00,213.34,213.97,212.98,213.09,74638.0,203.0428,203.6424,202.7002,202.8048,74638.0
2022-11-22 10:40:00,213.14,214.0,213.12,213.99,31015.0,202.8524,203.6709,202.8334,203.6614,31015.0
2022-11-22 10:50:00,214.01,215.15,214.01,215.11,65525.0,203.6804,204.7654,203.6804,204.7274,65525.0
2022-11-22 11:00:00,215.09,215.18,214.39,214.41,42543.0,204.7083,204.794,204.0421,204.0611,42543.0
2022-11-22 11:10:00,214.4,214.87,214.29,214.84,34348.0,204.0516,204.4989,203.9469,204.4704,34348.0
2022-11-22 11:20:00,214.76,215.36,214.68,215.17,50660.0,204.3942,204.9653,204.3181,204.7845,50660.0
2022-11-22 11:30:00,215.23,215.41,214.95,215.31,44870.0,204.8416,205.0129,204.5751,204.9177,44870.0
2022-11-22 11:40:00,215.39,215.53,214.84,214.92,32322.0,204.9938,205.1271,204.4704,204.5465,32322.0
2022-11-22 11:50:00,214.92,215.05,214.71,214.94,25470.0,204.5465,204.6702,204.3467,204.5656,25470.0
2022-11-22 12:00:00,214.96,215.16,214.22,214.31,25350.0,204.5846,204.7749,203.8803,203.966,25350.0
2022-11-22 12:10:00,214.31,214.59,214.03,214.49,31572.0,203.966,204.2324,203.6995,204.1373,31572.0
2022-11-22 12:20:00,214.47,214.64,214.07,214.23,29034.0,204.1182,204.28,203.7375,203.8898,29034.0
2022-11-22 12:30:00,214.17,214.61,214.16,214.6,16972.0,203.8327,204.2515,203.8232,204.242,16972.0
2022-11-22 12:40:00,214.57,214.64,214.24,214.36,30404.0,204.2134,204.28,203.8993,204.0136,30404.0
2022-11-22 12:50:00,214.46,214.46,213.9,214.03,15514.0,204.1087,204.1087,203.5758,203.6995,15514.0
2022-11-22 13:00:00,213.98,214.21,213.8,214.21,18709.0,203.6519,203.8708,203.4806,203.8708,18709.0
2022-11-22 13:10:00,214.23,214.44,213.88,214.02,23839.0,203.8898,204.0897,203.5567,203.69,23839.0
2022-11-22 13:20:00,214.05,214.26,213.79,214.05,16584.0,203.7185,203.9184,203.4711,203.7185,16584.0
2022-11-22 13:30:00,214.08,214.18,213.72,213.8,14019.0,203.7471,203.8422,203.4044,203.4806,14019.0
2022-11-22 13:40:00,213.8,213.82,213.53,213.67,15604.0,203.4806,203.4996,203.2236,203.3569,15604.0
2022-11-22 13:50:00,213.64,214.02,213.62,213.94,12762.0,203.3283,203.69,203.3093,203.6138,12762.0
2022-11-22 14:00:00,213.94,214.12,213.68,213.68,16572.0,203.6138,203.7851,203.3664,203.3664,16572.0
2022-11-22 14:10:00,213.72,213.77,213.56,213.73,10608.0,203.4044,203.452,203.2522,203.414,10608.0
2022-11-22 14:20:00,213.63,213.73,213.59,213.66,13602.0,203.3188,203.414,203.2807,203.3473,13602.0
2022-11-22 14:30:00,213.66,214.3,213.51,214.25,19929.0,203.3473,203.9564,203.2046,203.9089,19929.0
2022-11-22 14:40:00,214.24,214.3,213.82,214.08,20194.0,203.8993,203.9564,203.4996,203.7471,20194.0
2022-11-22 14:50:00,214.05,214.18,213.96,214.09,14922.0,203.7185,203.8422,203.6329,203.7566,14922.0
2022-11-22 15:00:00,214.07,214.64,214.07,214.62,15651.0,203.7375,204.28,203.7375,204.261,15651.0
2022-11-22 15:10:00,214.64,214.73,214.41,214.47,18083.0,204.28,204.3657,204.0611,204.1182,18083.0
2022-11-22 15:20:00,214.52,214.77,214.5,214.61,21275.0,204.1658,204.4038,204.1468,204.2515,21275.0
2022-11-22 15:30:00,214.6,214.7,214.49,214.62,32221.0,204.242,204.3371,204.1373,204.261,32221.0
2022-11-22 15:40:00,214.65,214.89,214.48,214.72,60393.0,204.2896,204.518,204.1278,204.3562,60393.0
2022-11-22 15:50:00,214.72,214.85,214.38,214.54,178319.0,204.3562,204.4799,204.0326,204.1849,178319.0
2022-11-23 09:30:00,215.23,215.7,213.88,214.37,99276.0,204.8416,205.2889,203.5567,204.0231,99276.0
2022-11-23 09:40:00,214.33,214.47,212.89,213.63,54886.0,203.985,204.1182,202.6145,203.3188,54886.0
2022-11-23 09:50:00,213.72,214.3,213.46,213.59,43884.0,203.4044,203.9564,203.157,203.2807,43884.0
2022-11-23 10:00:00,213.59,214.25,213.23,213.3,51269.0,203.2807,203.9089,202.9381,203.0047,51269.0
2022-11-23 10:10:00,213.25,213.56,212.72,212.91,34956.0,202.9571,203.2522,202.4527,202.6335,34956.0
2022-11-23 10:20:00,212.86,213.1,212.36,212.83,36795.0,202.586,202.8144,202.1101,202.5574,36795.0
2022-11-23 10:30:00,212.92,213.11,212.08,212.35,29675.0,202.6431,202.8239,201.8436,202.1006,29675.0
2022-11-23 10:40:00,212.37,212.66,212.01,212.2,22435.0,202.1196,202.3956,201.777,201.9578,22435.0
2022-11-23 10:50:00,212.19,212.33,211.77,212.02,21995.0,201.9483,202.0815,201.5486,201.7865,21995.0
2022-11-23 11:00:00,212.04,212.89,212.04,212.75,28945.0,201.8055,202.6145,201.8055,202.4813,28945.0
2022-11-23 11:10:00,212.77,212.84,212.24,212.47,30324.0,202.5003,202.5669,201.9959,202.2148,30324.0
2022-11-23 11:20:00,212.37,212.74,211.85,211.88,25355.0,202.1196,202.4717,201.6247,201.6533,25355.0
2022-11-23 11:30:00,211.94,211.95,211.52,211.52,20627.0,201.7104,201.7199,201.3106,201.3106,20627.0
2022-11-23 11:40:00,211.57,212.04,211.48,211.51,30019.0,201.3582,201.8055,201.2726,201.3011,30019.0
2022-11-23 11:50:00,211.56,211.7,210.72,211.47,29576.0,201.3487,201.4819,200.5492,201.263,29576.0
2022-11-23 12:00:00,211.4,211.65,211.11,211.34,13560.0,201.1964,201.4344,200.9204,201.1393,13560.0
2022-11-23 12:10:00,211.42,211.42,210.9,211.26,15911.0,201.2155,201.2155,200.7206,201.0632,15911.0
2022-11-23 12:20:00,211.26,211.31,211.07,211.11,14146.0,201.0632,201.1108,200.8823,200.9204,14146.0
2022-11-23 12:30:00,211.14,211.36,210.88,211.03,14613.0,200.949,201.1584,200.7015,200.8443,14613.0
2022-11-23 12:40:00,211.11,211.12,210.71,210.98,7368.0,200.9204,200.9299,200.5397,200.7967,7368.0
2022-11-23 12:50:00,210.99,210.99,210.22,210.75,19729.0,200.8062,200.8062,200.0734,200.5778,19729.0
2022-11-23 13:00:00,210.8,210.8,210.46,210.55,16931.0,200.6254,200.6254,200.3018,200.3874,16931.0
2022-11-23 13:10:00,210.6,210.66,210.45,210.53,11046.0,200.435,200.4921,200.2923,200.3684,11046.0
2022-11-23 13:20:00,210.58,211.09,210.58,211.07,22389.0,200.416,200.9014,200.416,200.8823,22389.0
2022-11-23 13:30:00,211.15,211.33,210.88,211.08,18888.0,200.9585,201.1298,200.7015,200.8919,18888.0
2022-11-23 13:40:00,211.03,211.17,210.96,211.06,12271.0,200.8443,200.9775,200.7777,200.8728,12271.0
2022-11-23 13:50:00,211.05,211.17,210.94,211.17,19366.0,200.8633,200.9775,200.7586,200.9775,19366.0
2022-11-23 14:00:00,211.22,212.02,210.75,211.84,58694.0,201.0251,201.7865,200.5778,201.6152,58694.0
2022-11-23 14:10:00,211.77,211.77,211.11,211.2,20379.0,201.5486,201.5486,200.9204,201.0061,20379.0
2022-11-23 14:20:00,211.31,211.56,211.0,211.19,21866.0,201.1108,201.3487,200.8157,200.9966,21866.0
2022-11-23 14:30:00,211.18,211.19,210.02,210.09,45599.0,200.987,200.9966,199.883,199.9496,45599.0
2022-11-23 14:40:00,210.16,211.06,210.13,210.98,34758.0,200.0163,200.8728,199.9877,200.7967,34758.0
2022-11-23 14:50:00,210.95,211.18,210.69,210.74,23183.0,200.7681,200.987,200.5207,200.5683,23183.0
2022-11-23 15:00:00,210.76,211.03,210.59,210.99,23603.0,200.5873,200.8443,200.4255,200.8062,23603.0
2022-11-23 15:10:00,210.94,211.09,210.55,211.02,15587.0,200.7586,200.9014,200.3874,200.8348,15587.0
2022-11-23 15:20:00,211.02,211.06,210.81,210.98,20591.0,200.8348,200.8728,200.6349,200.7967,20591.0
2022-11-23 15:30:00,210.98,211.01,210.72,210.93,42568.0,200.7967,200.8252,200.5492,200.7491,42568.0
2022-11-23 15:40:00,210.92,211.07,210.61,210.84,45428.0,200.7396,200.8823,200.4446,200.6634,45428.0
2022-11-23 15:50:00,210.88,211.35,210.86,211.21,177638.0,200.7015,201.1488,200.6825,201.0156,177638.0
2022-11-25 09:30:00,211.36,211.83,210.87,211.22,43307.0,201.1584,201.6057,200.692,201.0251,43307.0
2022-11-25 09:40:00,211.15,211.48,210.89,211.22,21273.0,200.9585,201.2726,200.711,201.0251,21273.0
2022-11-25 09:50:00,211.25,211.33,210.49,210.79,43087.0,201.0537,201.1298,200.3303,200.6159,43087.0
2022-11-25 10:00:00,210.87,210.92,210.07,210.2,28814.0,200.692,200.7396,199.9306,200.0543,28814.0
2022-11-25 10:10:00,210.26,210.86,210.18,210.29,22677.0,200.1114,200.6825,200.0353,200.14,22677.0
2022-11-25 10:20:00,210.28,210.58,210.02,210.35,19500.0,200.1305,200.416,199.883,200.1971,19500.0
2022-11-25 10:30:00,210.36,210.73,210.01,210.59,17799.0,200.2066,200.5588,199.8735,200.4255,17799.0
2022-11-25 10:40:00,210.57,210.65,210.02,210.33,22503.0,200.4065,200.4826,199.883,200.1781,22503.0
2022-11-25 10:50:00,210.36,210.8,210.35,210.62,15530.0,200.2066,200.6254,200.1971,200.4541,15530.0
2022-11-25 11:00:00,210.67,211.12,210.66,210.95,17519.0,200.5017,200.9299,200.4921,200.7681,17519.0
2022-11-25 11:10:00,210.99,211.05,210.61,210.76,15800.0,200.8062,200.8633,200.4446,200.5873,15800.0
2022-11-25 11:20:00,210.78,210.84,210.48,210.49,9648.0,200.6063,200.6634,200.3208,200.3303,9648.0
2022-11-25 11:30:00,210.51,210.63,210.26,210.49,17504.0,200.3494,200.4636,200.1114,200.3303,17504.0
2022-11-25 11:40:00,210.52,211.21,210.51,211.16,13024.0,200.3589,201.0156,200.3494,200.968,13024.0
2022-11-25 11:50:00,211.14,211.5,211.1,211.37,22987.0,200.949,201.2916,200.9109,201.1679,22987.0
2022-11-25 12:00:00,211.38,211.5,211.04,211.11,15120.0,201.1774,201.2916,200.8538,200.9204,15120.0
2022-11-25 12:10:00,211.05,211.32,210.94,210.94,12080.0,200.8633,201.1203,200.7586,200.7586,12080.0
2022-11-25 12:20:00,211.0,211.22,210.79,210.99,15147.0,200.8157,201.0251,200.6159,200.8062,15147.0
2022-11-25 12:30:00,210.99,211.03,210.65,210.91,17015.0,200.8062,200.8443,200.4826,200.7301,17015.0
2022-11-25 12:40:00,210.91,210.95,210.46,210.57,27197.0,200.7301,200.7681,200.3018,200.4065,27197.0
2022-11-25 12:50:00,210.58,211.15,210.46,211.15,50872.0,200.416,200.9585,200.3018,200.9585,50872.0
2022-11-28 09:30:00,210.39,211.47,209.78,211.15,64289.0,200.2352,201.263,199.6546,200.9585,64289.0
2022-11-28 09:40:00,211.05,211.05,209.95,210.19,30356.0,200.8633,200.8633,199.8164,200.0448,30356.0
2022-11-28 09:50:00,210.23,210.68,209.57,209.68,33304.0,200.0829,200.5112,199.4547,199.5594,33304.0
2022-11-28 10:00:00,209.63,210.73,209.62,210.58,23237.0,199.5119,200.5588,199.5023,200.416,23237.0
2022-11-28 10:10:00,210.71,211.16,210.42,211.1,28500.0,200.5397,200.968,200.2637,200.9109,28500.0
2022-11-28 10:20:00,211.12,211.21,210.19,211.11,19918.0,200.9299,201.0156,200.0448,200.9204,19918.0
2022-11-28 10:30:00,211.17,211.17,210.79,210.92,20699.0,200.9775,200.9775,200.6159,200.7396,20699.0
2022-11-28 10:40:00,210.83,210.94,210.03,210.05,16769.0,200.6539,200.7586,199.8925,199.9116,16769.0
2022-11-28 10:50:00,210.02,210.36,209.92,210.28,23727.0,199.883,200.2066,199.7879,200.1305,23727.0
2022-11-28 11:00:00,210.28,210.71,210.23,210.39,20028.0,200.1305,200.5397,200.0829,200.2352,20028.0
2022-11-28 11:10:00,210.44,210.5,209.99,209.99,19369.0,200.2828,200.3399,199.8545,199.8545,19369.0
2022-11-28 11:20:00,210.0,210.37,209.89,210.28,12665.0,199.864,200.2161,199.7593,200.1305,12665.0
2022-11-28 11:30:00,210.15,210.4,210.14,210.25,10535.0,200.0068,200.2447,199.9972,200.1019,10535.0
2022-11-28 11:40:00,210.26,210.43,210.13,210.2,19787.0,200.1114,200.2732,199.9877,200.0543,19787.0
2022-11-28 11:50:00,210.18,210.22,209.84,209.84,15130.0,200.0353,200.0734,199.7117,199.7117,15130.0
2022-11-28 12:00:00,209.84,210.24,209.35,209.62,17440.0,199.7117,200.0924,199.2454,199.5023,17440.0
2022-11-28 12:10:00,209.62,210.06,209.38,209.98,27354.0,199.5023,199.9211,199.2739,199.845,27354.0
2022-11-28 12:20:00,209.99,210.12,209.79,209.97,14725.0,199.8545,199.9782,199.6641,199.8354,14725.0
2022-11-28 12:30:00,209.96,210.16,209.85,209.92,16220.0,199.8259,200.0163,199.7212,199.7879,16220.0
2022-11-28 12:40:00,209.93,210.06,209.8,209.88,17830.0,199.7974,199.9211,199.6736,199.7498,17830.0
2022-11-28 12:50:00,209.94,210.0,209.54,209.7,13559.0,199.8069,199.864,199.4262,199.5785,13559.0
2022-11-28 13:00:00,209.67,209.78,209.51,209.56,9252.0,199.5499,199.6546,199.3976,199.4452,9252.0
2022-11-28 13:10:00,209.59,209.61,209.33,209.46,14275.0,199.4738,199.4928,199.2263,199.3501,14275.0
2022-11-28 13:20:00,209.48,209.58,209.23,209.37,13943.0,199.3691,199.4643,199.1312,199.2644,13943.0
2022-11-28 13:30:00,209.26,209.4,209.13,209.34,18875.0,199.1597,199.293,199.036,199.2358,18875.0
2022-11-28 13:40:00,209.37,209.42,209.01,209.16,14634.0,199.2644,199.312,198.9218,199.0645,14634.0
2022-11-28 13:50:00,209.19,209.27,208.81,208.97,17242.0,199.0931,199.1692,198.7314,198.8837,17242.0
2022-11-28 14:00:00,208.94,209.12,208.88,208.94,11692.0,198.8552,199.0265,198.7981,198.8552,11692.0
2022-11-28 14:10:00,208.92,209.35,208.87,209.22,14101.0,198.8361,199.2454,198.7885,199.1216,14101.0
2022-11-28 14:20:00,209.2,209.24,208.96,209.06,17735.0,199.1026,199.1407,198.8742,198.9694,17735.0
2022-11-28 14:30:00,209.04,209.24,208.92,209.18,17815.0,198.9503,199.1407,198.8361,199.0836,17815.0
2022-11-28 14:40:00,209.19,209.41,209.16,209.38,20739.0,199.0931,199.3025,199.0645,199.2739,20739.0
2022-11-28 14:50:00,209.38,209.51,209.14,209.19,16034.0,199.2739,199.3976,199.0455,199.0931,16034.0
2022-11-28 15:00:00,209.2,209.35,208.94,209.2,31958.0,199.1026,199.2454,198.8552,199.1026,31958.0
2022-11-28 15:10:00,209.18,209.22,208.54,208.7,26356.0,199.0836,199.1216,198.4745,198.6267,26356.0
2022-11-28 15:20:00,208.7,208.91,208.62,208.69,25252.0,198.6267,198.8266,198.5506,198.6172,25252.0
2022-11-28 15:30:00,208.69,208.95,208.51,208.95,39120.0,198.6172,198.8647,198.4459,198.8647,39120.0
2022-11-28 15:40:00,208.94,209.37,208.71,208.72,47216.0,198.8552,199.2644,198.6363,198.6458,47216.0
2022-11-28 15:50:00,208.76,209.39,208.76,209.17,254840.0,198.6838,199.2834,198.6838,199.0741,254840.0
2022-11-29 09:30:00,208.0,208.49,207.1,207.85,64590.0,197.9605,198.4269,197.104,197.8178,64590.0
2022-11-29 09:40:00,207.83,208.52,206.93,207.05,29739.0,197.7987,198.4554,196.9422,197.0564,29739.0
2022-11-29 09:50:00,206.68,207.41,206.68,207.39,60948.0,196.7042,197.399,196.7042,197.38,60948.0
2022-11-29 10:00:00,207.35,207.75,206.97,207.33,31251.0,197.3419,197.7226,196.9802,197.3229,31251.0
2022-11-29 10:10:00,207.4,207.73,206.7,207.49,33697.0,197.3895,197.7036,196.7233,197.4751,33697.0
2022-11-29 10:20:00,207.54,208.2,207.28,208.18,24179.0,197.5227,198.1509,197.2753,198.1318,24179.0
2022-11-29 10:30:00,208.2,208.31,207.89,208.16,27630.0,198.1509,198.2556,197.8558,198.1128,27630.0
2022-11-29 10:40:00,208.05,208.66,208.05,208.43,14804.0,198.0081,198.5887,198.0081,198.3698,14804.0
2022-11-29 10:50:00,208.39,208.46,207.89,208.14,15151.0,198.3317,198.3983,197.8558,198.0938,15151.0
2022-11-29 11:00:00,208.19,208.48,207.17,207.18,19842.0,198.1414,198.4174,197.1706,197.1801,19842.0
2022-11-29 11:10:00,207.25,207.55,207.0,207.12,27887.0,197.2467,197.5322,197.0088,197.123,27887.0
2022-11-29 11:20:00,206.96,207.36,206.87,207.01,17081.0,196.9707,197.3514,196.8851,197.0183,17081.0
2022-11-29 11:30:00,206.95,207.23,206.75,207.14,18897.0,196.9612,197.2277,196.7709,197.142,18897.0
2022-11-29 11:40:00,207.04,207.48,207.02,207.48,9306.0,197.0469,197.4656,197.0278,197.4656,9306.0
2022-11-29 11:50:00,207.53,207.59,207.22,207.38,19729.0,197.5132,197.5703,197.2182,197.3705,19729.0
2022-11-29 12:00:00,207.4,207.5,207.07,207.36,18035.0,197.3895,197.4847,197.0754,197.3514,18035.0
2022-11-29 12:10:00,207.24,207.33,207.01,207.24,10012.0,197.2372,197.3229,197.0183,197.2372,10012.0
2022-11-29 12:20:00,207.3,207.49,207.1,207.45,18464.0,197.2943,197.4751,197.104,197.4371,18464.0
2022-11-29 12:30:00,207.51,208.22,207.48,207.98,20192.0,197.4942,198.1699,197.4656,197.9415,20192.0
2022-11-29 12:40:00,208.03,208.16,207.86,207.98,10568.0,197.9891,198.1128,197.8273,197.9415,10568.0
2022-11-29 12:50:00,207.99,208.19,207.88,208.0,10080.0,197.951,198.1414,197.8463,197.9605,10080.0
2022-11-29 13:00:00,207.97,207.97,207.6,207.64,11793.0,197.932,197.932,197.5798,197.6179,11793.0
2022-11-29 13:10:00,207.69,208.01,207.61,207.8,11912.0,197.6655,197.97,197.5894,197.7702,11912.0
2022-11-29 13:20:00,207.79,207.79,207.37,207.44,13437.0,197.7607,197.7607,197.3609,197.4276,13437.0
2022-11-29 13:30:00,207.38,207.94,207.34,207.9,22049.0,197.3705,197.9034,197.3324,197.8654,22049.0
2022-11-29 13:40:00,207.91,208.01,207.62,207.67,12016.0,197.8749,197.97,197.5989,197.6465,12016.0
2022-11-29 13:50:00,207.62,207.69,207.39,207.69,25870.0,197.5989,197.6655,197.38,197.6655,25870.0
2022-11-29 14:00:00,207.73,208.14,207.73,207.89,14124.0,197.7036,198.0938,197.7036,197.8558,14124.0
2022-11-29 14:10:00,207.87,207.88,207.54,207.57,15054.0,197.8368,197.8463,197.5227,197.5513,15054.0
2022-11-29 14:20:00,207.53,207.65,207.15,207.18,17034.0,197.5132,197.6274,197.1516,197.1801,17034.0
2022-11-29 14:30:00,207.21,207.29,206.92,207.06,22071.0,197.2087,197.2848,196.9327,197.0659,22071.0
2022-11-29 14:40:00,207.03,207.13,206.71,206.71,14922.0,197.0373,197.1325,196.7328,196.7328,14922.0
2022-11-29 14:50:00,206.74,207.26,206.62,207.26,21355.0,196.7613,197.2562,196.6471,197.2562,21355.0
2022-11-29 15:00:00,207.19,207.53,207.1,207.41,23577.0,197.1896,197.5132,197.104,197.399,23577.0
2022-11-29 15:10:00,207.44,207.46,207.16,207.32,23398.0,197.4276,197.4466,197.1611,197.3133,23398.0
2022-11-29 15:20:00,207.27,207.46,207.12,207.31,20259.0,197.2658,197.4466,197.123,197.3038,20259.0
2022-11-29 15:30:00,207.35,207.56,207.24,207.48,22093.0,197.3419,197.5418,197.2372,197.4656,22093.0
2022-11-29 15:40:00,207.47,207.8,207.24,207.43,34917.0,197.4561,197.7702,197.2372,197.418,34917.0
2022-11-29 15:50:00,207.47,207.76,207.1,207.45,136481.0,197.4561,197.7321,197.104,197.4371,136481.0
2022-11-30 09:30:00,206.11,206.98,204.55,204.56,75143.0,196.1618,196.9898,194.677,194.6866,75143.0
2022-11-30 09:40:00,204.57,205.46,204.24,204.82,43893.0,194.6961,195.5431,194.382,194.934,43893.0
2022-11-30 09:50:00,204.66,204.97,204.11,204.55,51244.0,194.7817,195.0768,194.2583,194.677,51244.0
2022-11-30 10:00:00,204.62,204.62,204.06,204.49,32836.0,194.7437,194.7437,194.2107,194.6199,32836.0
2022-11-30 10:10:00,204.47,204.49,203.47,203.83,43498.0,194.6009,194.6199,193.6492,193.9918,43498.0
2022-11-30 10:20:00,203.84,204.11,203.56,203.72,29710.0,194.0013,194.2583,193.7348,193.8871,29710.0
2022-11-30 10:30:00,203.72,204.38,203.64,204.38,18759.0,193.8871,194.5153,193.811,194.5153,18759.0
2022-11-30 10:40:00,204.43,204.7,204.09,204.21,15983.0,194.5628,194.8198,194.2392,194.3535,15983.0
2022-11-30 10:50:00,204.19,204.35,204.06,204.23,16332.0,194.3344,194.4867,194.2107,194.3725,16332.0
2022-11-30 11:00:00,204.29,204.7,203.92,204.65,23765.0,194.4296,194.8198,194.0775,194.7722,23765.0
2022-11-30 11:10:00,204.73,205.38,204.66,205.15,30000.0,194.8484,195.467,194.7817,195.2481,30000.0
2022-11-30 11:20:00,205.13,205.25,204.8,204.86,13650.0,195.2291,195.3433,194.915,194.9721,13650.0
2022-11-30 11:30:00,204.87,205.21,204.71,204.82,8641.0,194.9816,195.3052,194.8293,194.934,8641.0
2022-11-30 11:40:00,204.82,204.82,204.27,204.33,26577.0,194.934,194.934,194.4106,194.4677,26577.0
2022-11-30 11:50:00,204.4,204.4,204.05,204.21,17780.0,194.5343,194.5343,194.2012,194.3535,17780.0
2022-11-30 12:00:00,204.27,204.39,203.82,203.83,23846.0,194.4106,194.5248,193.9823,193.9918,23846.0
2022-11-30 12:10:00,203.83,203.97,203.44,203.54,25137.0,193.9918,194.125,193.6206,193.7158,25137.0
2022-11-30 12:20:00,203.52,203.75,203.25,203.71,22062.0,193.6968,193.9157,193.4398,193.8776,22062.0
2022-11-30 12:30:00,203.75,203.98,203.64,203.83,14760.0,193.9157,194.1346,193.811,193.9918,14760.0
2022-11-30 12:40:00,203.84,204.11,203.79,204.1,14986.0,194.0013,194.2583,193.9537,194.2488,14986.0
2022-11-30 12:50:00,204.08,204.22,203.94,204.22,22124.0,194.2297,194.363,194.0965,194.363,22124.0
2022-11-30 13:00:00,204.21,204.64,204.21,204.63,21144.0,194.3535,194.7627,194.3535,194.7532,21144.0
2022-11-30 13:10:00,204.6,204.6,204.38,204.38,8659.0,194.7246,194.7246,194.5153,194.5153,8659.0
2022-11-30 13:20:00,204.31,204.33,204.08,204.15,9725.0,194.4486,194.4677,194.2297,194.2964,9725.0
2022-11-30 13:30:00,204.19,206.55,203.9,206.39,55547.0,194.3344,196.5805,194.0584,196.4282,55547.0
2022-11-30 13:40:00,206.51,206.63,205.09,205.72,21193.0,196.5424,196.6567,195.191,195.7906,21193.0
2022-11-30 13:50:00,205.91,207.2,205.86,207.08,16809.0,195.9714,197.1991,195.9238,197.0849,16809.0
2022-11-30 14:00:00,207.07,207.98,207.06,207.51,38332.0,197.0754,197.9415,197.0659,197.4942,38332.0
2022-11-30 14:10:00,207.44,208.93,207.4,208.86,29370.0,197.4276,198.8456,197.3895,198.779,29370.0
2022-11-30 14:20:00,208.92,208.92,208.27,208.84,27591.0,198.8361,198.8361,198.2175,198.76,27591.0
2022-11-30 14:30:00,208.71,208.99,208.5,208.83,31980.0,198.6363,198.9027,198.4364,198.7505,31980.0
2022-11-30 14:40:00,208.84,209.05,208.3,208.66,32231.0,198.76,198.9598,198.246,198.5887,32231.0
2022-11-30 14:50:00,208.71,209.08,208.65,208.97,15053.0,198.6363,198.9884,198.5792,198.8837,15053.0
2022-11-30 15:00:00,209.03,209.75,209.0,209.62,19624.0,198.9408,199.6261,198.9123,199.5023,19624.0
2022-11-30 15:10:00,209.67,210.43,209.5,210.32,51220.0,199.5499,200.2732,199.3881,200.1685,51220.0
2022-11-30 15:20:00,210.29,211.09,210.29,210.97,82677.0,200.14,200.9014,200.14,200.7872,82677.0
2022-11-30 15:30:00,210.95,211.72,210.89,211.46,67534.0,200.7681,201.501,200.711,201.2535,67534.0
2022-11-30 15:40:00,211.4,211.96,211.15,211.93,86899.0,201.1964,201.7294,200.9585,201.7008,86899.0
2022-11-30 15:50:00,211.93,212.97,211.87,212.55,473556.0,201.7008,202.6906,201.6437,202.2909,473556.0
2022-12-01 09:30:00,214.79,216.46,213.61,214.05,126662.0,204.4228,206.0122,203.2998,203.7185,126662.0
2022-12-01 09:40:00,214.05,215.4,213.87,215.12,33753.0,203.7185,205.0034,203.5472,204.7369,33753.0
2022-12-01 09:50:00,215.14,216.21,215.14,215.27,47281.0,204.7559,205.7743,204.7559,204.8796,47281.0
2022-12-01 10:00:00,215.4,215.69,213.91,214.55,44911.0,205.0034,205.2794,203.5853,204.1944,44911.0
2022-12-01 10:10:00,214.6,215.06,213.77,213.77,27686.0,204.242,204.6798,203.452,203.452,27686.0
2022-12-01 10:20:00,213.81,214.13,213.34,213.34,28762.0,203.4901,203.7947,203.0428,203.0428,28762.0
2022-12-01 10:30:00,213.31,213.66,212.71,213.08,24269.0,203.0142,203.3473,202.4432,202.7953,24269.0
2022-12-01 10:40:00,212.96,214.19,212.96,214.17,17754.0,202.6811,203.8518,202.6811,203.8327,17754.0
2022-12-01 10:50:00,214.17,214.86,214.12,214.83,36902.0,203.8327,204.4894,203.7851,204.4609,36902.0
2022-12-01 11:00:00,214.84,214.88,214.16,214.39,23892.0,204.4704,204.5085,203.8232,204.0421,23892.0
2022-12-01 11:10:00,214.32,214.34,213.09,213.47,19284.0,203.9755,203.9945,202.8048,203.1665,19284.0
2022-12-01 11:20:00,213.55,213.88,212.91,212.91,28381.0,203.2426,203.5567,202.6335,202.6335,28381.0
2022-12-01 11:30:00,212.93,213.54,212.93,213.43,35530.0,202.6526,203.2331,202.6526,203.1284,35530.0
2022-12-01 11:40:00,213.43,213.72,213.24,213.41,14849.0,203.1284,203.4044,202.9476,203.1094,14849.0
2022-12-01 11:50:00,213.48,214.39,213.2,214.09,9478.0,203.176,204.0421,202.9095,203.7566,9478.0
2022-12-01 12:00:00,214.09,214.12,213.24,213.57,12869.0,203.7566,203.7851,202.9476,203.2617,12869.0
2022-12-01 12:10:00,213.52,213.99,213.4,213.73,12479.0,203.2141,203.6614,203.0999,203.414,12479.0
2022-12-01 12:20:00,213.87,214.59,213.87,214.54,20635.0,203.5472,204.2324,203.5472,204.1849,20635.0
2022-12-01 12:30:00,214.54,215.17,214.54,214.78,22771.0,204.1849,204.7845,204.1849,204.4133,22771.0
2022-12-01 12:40:00,214.79,215.53,214.75,214.97,142782.0,204.4228,205.1271,204.3847,204.5941,142782.0
2022-12-01 12:50:00,214.98,215.53,214.93,215.09,27714.0,204.6036,205.1271,204.556,204.7083,27714.0
2022-12-01 13:00:00,215.17,215.55,215.09,215.36,17350.0,204.7845,205.1461,204.7083,204.9653,17350.0
2022-12-01 13:10:00,215.39,215.69,214.75,214.84,17045.0,204.9938,205.2794,204.3847,204.4704,17045.0
2022-12-01 13:20:00,214.89,215.29,214.84,215.19,18135.0,204.518,204.8987,204.4704,204.8035,18135.0
2022-12-01 13:30:00,215.2,215.34,214.71,214.75,13284.0,204.813,204.9462,204.3467,204.3847,13284.0
2022-12-01 13:40:00,214.81,215.14,214.75,214.95,13589.0,204.4418,204.7559,204.3847,204.5751,13589.0
2022-12-01 13:50:00,214.86,214.97,214.63,214.84,13615.0,204.4894,204.5941,204.2705,204.4704,13615.0
2022-12-01 14:00:00,214.84,214.88,214.25,214.49,14567.0,204.4704,204.5085,203.9089,204.1373,14567.0
2022-12-01 14:10:00,214.4,215.03,214.38,214.96,16219.0,204.0516,204.6512,204.0326,204.5846,16219.0
2022-12-01 14:20:00,214.96,215.08,214.77,214.96,10928.0,204.5846,204.6988,204.4038,204.5846,10928.0
2022-12-01 14:30:00,214.93,215.07,214.81,215.0,9133.0,204.556,204.6893,204.4418,204.6227,9133.0
2022-12-01 14:40:00,215.01,215.12,214.84,215.11,12913.0,204.6322,204.7369,204.4704,204.7274,12913.0
2022-12-01 14:50:00,215.16,215.36,214.96,215.23,17121.0,204.7749,204.9653,204.5846,204.8416,17121.0
2022-12-01 15:00:00,215.16,215.6,215.14,215.47,14534.0,204.7749,205.1937,204.7559,205.07,14534.0
2022-12-01 15:10:00,215.46,215.46,215.07,215.26,26865.0,205.0605,205.0605,204.6893,204.8701,26865.0
2022-12-01 15:20:00,215.24,215.49,215.17,215.43,24592.0,204.8511,205.089,204.7845,205.0319,24592.0
2022-12-01 15:30:00,215.38,216.38,215.34,216.11,70512.0,204.9843,205.9361,204.9462,205.6791,70512.0
2022-12-01 15:40:00,216.08,216.72,216.05,216.27,78199.0,205.6505,206.2596,205.622,205.8314,78199.0
2022-12-01 15:50:00,216.29,216.61,215.22,215.52,258957.0,205.8504,206.155,204.832,205.1176,258957.0
2022-12-02 09:30:00,212.4,214.24,211.5,213.22,105180.0,202.1482,203.8993,201.2916,202.9286,105180.0
2022-12-02 09:40:00,213.36,213.67,212.18,212.72,55240.0,203.0618,203.3569,201.9388,202.4527,55240.0
2022-12-02 09:50:00,212.77,213.47,212.6,213.37,35307.0,202.5003,203.1665,202.3385,203.0713,35307.0
2022-12-02 10:00:00,213.43,213.92,213.08,213.86,23918.0,203.1284,203.5948,202.7953,203.5377,23918.0
2022-12-02 10:10:00,213.88,214.54,213.58,213.7,77916.0,203.5567,204.1849,203.2712,203.3854,77916.0
2022-12-02 10:20:00,213.7,214.06,213.41,213.86,31453.0,203.3854,203.728,203.1094,203.5377,31453.0
2022-12-02 10:30:00,213.92,214.42,213.22,213.94,49829.0,203.5948,204.0707,202.9286,203.6138,49829.0
2022-12-02 10:40:00,213.94,214.37,213.64,214.37,28985.0,203.6138,204.0231,203.3283,204.0231,28985.0
2022-12-02 10:50:00,214.4,214.89,214.09,214.76,56549.0,204.0516,204.518,203.7566,204.3942,56549.0
2022-12-02 11:00:00,214.76,214.92,213.73,213.96,36352.0,204.3942,204.5465,203.414,203.6329,36352.0
2022-12-02 11:10:00,213.99,214.7,213.91,214.68,28884.0,203.6614,204.3371,203.5853,204.3181,28884.0
2022-12-02 11:20:00,214.66,215.14,214.5,215.13,57145.0,204.2991,204.7559,204.1468,204.7464,57145.0
2022-12-02 11:30:00,215.18,215.8,214.99,215.59,21318.0,204.794,205.384,204.6131,205.1842,21318.0
2022-12-02 11:40:00,215.7,216.51,215.7,216.28,43808.0,205.2889,206.0598,205.2889,205.8409,43808.0
2022-12-02 11:50:00,216.28,216.43,215.68,215.74,25589.0,205.8409,205.9836,205.2698,205.3269,25589.0
2022-12-02 12:00:00,215.68,216.5,215.52,216.3,31976.0,205.2698,206.0503,205.1176,205.8599,31976.0
2022-12-02 12:10:00,216.31,216.6,215.83,215.83,30781.0,205.8694,206.1454,205.4126,205.4126,30781.0
2022-12-02 12:20:00,215.77,216.15,215.56,215.7,28813.0,205.3555,205.7172,205.1556,205.2889,28813.0
2022-12-02 12:30:00,215.74,216.04,215.45,215.68,46226.0,205.3269,205.6125,205.0509,205.2698,46226.0
2022-12-02 12:40:00,215.68,215.89,215.45,215.55,15663.0,205.2698,205.4697,205.0509,205.1461,15663.0
2022-12-02 12:50:00,215.55,215.55,214.95,214.95,14757.0,205.1461,205.1461,204.5751,204.5751,14757.0
2022-12-02 13:00:00,214.92,215.1,214.69,214.75,15516.0,204.5465,204.7178,204.3276,204.3847,15516.0
2022-12-02 13:10:00,214.71,214.93,214.54,214.61,25979.0,204.3467,204.556,204.1849,204.2515,25979.0
2022-12-02 13:20:00,214.54,214.86,214.47,214.75,20264.0,204.1849,204.4894,204.1182,204.3847,20264.0
2022-12-02 13:30:00,214.72,214.8,214.41,214.49,16718.0,204.3562,204.4323,204.0611,204.1373,16718.0
2022-12-02 13:40:00,214.5,214.76,214.49,214.66,25230.0,204.1468,204.3942,204.1373,204.2991,25230.0
2022-12-02 13:50:00,214.65,214.77,214.52,214.53,21503.0,204.2896,204.4038,204.1658,204.1753,21503.0
2022-12-02 14:00:00,214.55,214.9,214.55,214.68,16786.0,204.1944,204.5275,204.1944,204.3181,16786.0
2022-12-02 14:10:00,214.67,215.28,214.53,215.15,21127.0,204.3086,204.8891,204.1753,204.7654,21127.0
2022-12-02 14:20:00,215.11,215.13,214.83,215.06,19766.0,204.7274,204.7464,204.4609,204.6798,19766.0
2022-12-02 14:30:00,215.02,215.06,214.87,215.0,31813.0,204.6417,204.6798,204.4989,204.6227,31813.0
2022-12-02 14:40:00,214.98,215.6,214.98,215.49,18885.0,204.6036,205.1937,204.6036,205.089,18885.0
2022-12-02 14:50:00,215.53,216.0,215.43,215.86,31639.0,205.1271,205.5744,205.0319,205.4412,31639.0
2022-12-02 15:00:00,215.88,216.29,215.76,216.24,50698.0,205.4602,205.8504,205.346,205.8028,50698.0
2022-12-02 15:10:00,216.22,216.33,215.83,215.95,46631.0,205.7838,205.8885,205.4126,205.5268,46631.0
2022-12-02 15:20:00,215.96,215.96,215.26,215.38,32966.0,205.5363,205.5363,204.8701,204.9843,32966.0
2022-12-02 15:30:00,215.41,215.67,215.01,215.21,44264.0,205.0129,205.2603,204.6322,204.8225,44264.0
2022-12-02 15:40:00,215.23,215.26,214.83,214.95,48905.0,204.8416,204.8701,204.4609,204.5751,48905.0
2022-12-02 15:50:00,214.97,215.03,214.52,214.8,197446.0,204.5941,204.6512,204.1658,204.4323,197446.0
2022-12-05 09:30:00,210.91,211.61,210.01,210.17,130060.0,200.7301,201.3963,199.8735,200.0258,130060.0
2022-12-05 09:40:00,210.12,210.31,208.52,208.58,70270.0,199.9782,200.159,198.4554,198.5125,70270.0
2022-12-05 09:50:00,208.56,209.64,208.46,209.02,67347.0,198.4935,199.5214,198.3983,198.9313,67347.0
2022-12-05 10:00:00,208.98,210.05,208.25,208.81,71756.0,198.8932,199.9116,198.1985,198.7314,71756.0
2022-12-05 10:10:00,208.82,209.61,208.7,208.9,57718.0,198.7409,199.4928,198.6267,198.8171,57718.0
2022-12-05 10:20:00,209.02,209.07,208.26,208.52,46927.0,198.9313,198.9789,198.208,198.4554,46927.0
2022-12-05 10:30:00,208.5,208.52,207.9,208.23,61356.0,198.4364,198.4554,197.8654,198.1794,61356.0
2022-12-05 10:40:00,208.33,208.66,208.17,208.33,31380.0,198.2746,198.5887,198.1223,198.2746,31380.0
2022-12-05 10:50:00,208.35,208.49,207.84,208.43,42378.0,198.2936,198.4269,197.8082,198.3698,42378.0
2022-12-05 11:00:00,208.49,208.78,208.23,208.39,30904.0,198.4269,198.7029,198.1794,198.3317,30904.0
2022-12-05 11:10:00,208.35,208.68,207.65,207.79,30649.0,198.2936,198.6077,197.6274,197.7607,30649.0
2022-12-05 11:20:00,207.75,207.8,207.42,207.8,25804.0,197.7226,197.7702,197.4085,197.7702,25804.0
2022-12-05 11:30:00,207.76,208.48,207.75,208.31,19352.0,197.7321,198.4174,197.7226,198.2556,19352.0
2022-12-05 11:40:00,208.31,208.54,208.25,208.36,14797.0,198.2556,198.4745,198.1985,198.3032,14797.0
2022-12-05 11:50:00,208.34,208.48,207.91,208.02,16448.0,198.2841,198.4174,197.8749,197.9796,16448.0
2022-12-05 12:00:00,207.97,208.04,207.68,207.84,14512.0,197.932,197.9986,197.656,197.8082,14512.0
2022-12-05 12:10:00,207.82,208.5,207.65,208.15,21075.0,197.7892,198.4364,197.6274,198.1033,21075.0
2022-12-05 12:20:00,208.16,208.55,208.15,208.26,21531.0,198.1128,198.484,198.1033,198.208,21531.0
2022-12-05 12:30:00,208.24,208.34,207.79,207.99,14663.0,198.1889,198.2841,197.7607,197.951,14663.0
2022-12-05 12:40:00,207.95,208.2,207.8,208.17,9472.0,197.9129,198.1509,197.7702,198.1223,9472.0
2022-12-05 12:50:00,208.17,208.22,207.78,207.91,21449.0,198.1223,198.1699,197.7511,197.8749,21449.0
2022-12-05 13:00:00,207.91,208.27,207.79,208.19,19155.0,197.8749,198.2175,197.7607,198.1414,19155.0
2022-12-05 13:10:00,208.19,208.28,207.91,208.06,26518.0,198.1414,198.227,197.8749,198.0176,26518.0
2022-12-05 13:20:00,208.06,208.12,207.5,207.73,23888.0,198.0176,198.0747,197.4847,197.7036,23888.0
2022-12-05 13:30:00,207.72,207.8,207.47,207.6,48833.0,197.694,197.7702,197.4561,197.5798,48833.0
2022-12-05 13:40:00,207.55,207.65,207.11,207.21,25458.0,197.5322,197.6274,197.1135,197.2087,25458.0
2022-12-05 13:50:00,207.13,207.13,206.25,206.26,34221.0,197.1325,197.1325,196.295,196.3045,34221.0
2022-12-05 14:00:00,206.31,206.38,205.92,206.0,60725.0,196.3521,196.4187,195.9809,196.0571,60725.0
2022-12-05 14:10:00,205.99,206.75,205.95,206.66,29505.0,196.0475,196.7709,196.0095,196.6852,29505.0
2022-12-05 14:20:00,206.66,206.72,206.44,206.51,26705.0,196.6852,196.7423,196.4758,196.5424,26705.0
2022-12-05 14:30:00,206.55,206.57,206.12,206.2,32985.0,196.5805,196.5995,196.1713,196.2474,32985.0
2022-12-05 14:40:00,206.17,206.22,205.4,205.57,60912.0,196.2189,196.2664,195.486,195.6478,60912.0
2022-12-05 14:50:00,205.6,205.78,205.41,205.45,69608.0,195.6764,195.8477,195.4955,195.5336,69608.0
2022-12-05 15:00:00,205.46,206.12,205.44,206.03,38332.0,195.5431,196.1713,195.5241,196.0856,38332.0
2022-12-05 15:10:00,206.0,206.21,205.79,206.21,33920.0,196.0571,196.2569,195.8572,196.2569,33920.0
2022-12-05 15:20:00,206.23,206.6,206.19,206.24,38210.0,196.276,196.6281,196.2379,196.2855,38210.0
2022-12-05 15:30:00,206.24,206.96,206.19,206.38,56276.0,196.2855,196.9707,196.2379,196.4187,56276.0
2022-12-05 15:40:00,206.34,206.57,205.97,206.03,81388.0,196.3806,196.5995,196.0285,196.0856,81388.0
2022-12-05 15:50:00,206.05,206.75,205.71,206.24,277485.0,196.1046,196.7709,195.7811,196.2855,277485.0
2022-12-06 09:30:00,204.99,205.71,203.06,205.04,106678.0,195.0958,195.7811,193.259,195.1434,106678.0
2022-12-06 09:40:00,204.94,205.23,203.3,204.87,43884.0,195.0482,195.3242,193.4874,194.9816,43884.0
2022-12-06 09:50:00,204.82,205.46,203.03,203.36,83123.0,194.934,195.5431,193.2304,193.5445,83123.0
2022-12-06 10:00:00,203.39,203.65,202.71,203.33,50812.0,193.573,193.8205,192.9259,193.5159,50812.0
2022-12-06 10:10:00,203.4,203.84,202.98,203.39,50184.0,193.5826,194.0013,193.1828,193.573,50184.0
2022-12-06 10:20:00,203.32,203.51,202.78,203.24,51146.0,193.5064,193.6872,192.9925,193.4303,51146.0
2022-12-06 10:30:00,203.3,203.7,203.04,203.41,52234.0,193.4874,193.8681,193.2399,193.5921,52234.0
2022-12-06 10:40:00,203.43,204.07,203.16,203.86,38124.0,193.6111,194.2202,193.3541,194.0204,38124.0
2022-12-06 10:50:00,203.9,203.99,203.19,203.46,31985.0,194.0584,194.1441,193.3827,193.6397,31985.0
2022-12-06 11:00:00,203.49,203.63,202.68,202.7,35386.0,193.6682,193.8015,192.8973,192.9163,35386.0
2022-12-06 11:10:00,202.81,203.18,202.4,202.4,24306.0,193.021,193.3732,192.6308,192.6308,24306.0
2022-12-06 11:20:00,202.5,202.59,202.05,202.26,22803.0,192.726,192.8116,192.2977,192.4976,22803.0
2022-12-06 11:30:00,202.21,202.71,201.77,201.95,30267.0,192.45,192.9259,192.0312,192.2025,30267.0
2022-12-06 11:40:00,202.02,202.04,201.44,201.61,37078.0,192.2692,192.2882,191.7172,191.879,37078.0
2022-12-06 11:50:00,201.65,201.96,200.95,201.47,68870.0,191.917,192.2121,191.2508,191.7457,68870.0
2022-12-06 12:00:00,201.41,201.74,201.19,201.3,33379.0,191.6886,192.0027,191.4792,191.5839,33379.0
2022-12-06 12:10:00,201.25,201.25,200.26,200.26,28066.0,191.5363,191.5363,190.5941,190.5941,28066.0
2022-12-06 12:20:00,200.22,200.97,200.2,200.74,47175.0,190.556,191.2698,190.537,191.0509,47175.0
2022-12-06 12:30:00,200.84,200.99,200.64,200.91,21294.0,191.1461,191.2889,190.9558,191.2127,21294.0
2022-12-06 12:40:00,200.87,201.18,200.79,201.18,21470.0,191.1747,191.4697,191.0985,191.4697,21470.0
2022-12-06 12:50:00,201.15,201.25,200.85,201.25,27273.0,191.4412,191.5363,191.1556,191.5363,27273.0
2022-12-06 13:00:00,201.2,201.5,200.46,200.47,39336.0,191.4887,191.7743,190.7845,190.794,39336.0
2022-12-06 13:10:00,200.5,200.74,200.24,200.24,66854.0,190.8225,191.0509,190.5751,190.5751,66854.0
2022-12-06 13:20:00,200.22,200.36,199.84,199.98,45334.0,190.556,190.6893,190.1944,190.3276,45334.0
2022-12-06 13:30:00,199.95,200.54,199.75,200.41,37082.0,190.2991,190.8606,190.1087,190.7369,37082.0
2022-12-06 13:40:00,200.38,200.72,200.36,200.61,31779.0,190.7083,191.0319,190.6893,190.9272,31779.0
2022-12-06 13:50:00,200.65,200.74,200.38,200.73,22860.0,190.9653,191.0509,190.7083,191.0414,22860.0
2022-12-06 14:00:00,200.75,200.75,199.98,200.04,29556.0,191.0605,191.0605,190.3276,190.3847,29556.0
2022-12-06 14:10:00,200.04,200.04,199.59,199.72,38447.0,190.3847,190.3847,189.9564,190.0802,38447.0
2022-12-06 14:20:00,199.69,199.87,199.48,199.56,24413.0,190.0516,190.2229,189.8518,189.9279,24413.0
2022-12-06 14:30:00,199.56,199.56,199.0,199.2,28949.0,189.9279,189.9279,189.3949,189.5853,28949.0
2022-12-06 14:40:00,199.24,199.83,199.24,199.72,27292.0,189.6233,190.1849,189.6233,190.0802,27292.0
2022-12-06 14:50:00,199.72,200.19,199.67,200.1,35889.0,190.0802,190.5275,190.0326,190.4418,35889.0
2022-12-06 15:00:00,200.06,200.57,200.06,200.18,31418.0,190.4038,190.8891,190.4038,190.518,31418.0
2022-12-06 15:10:00,200.16,200.22,199.89,199.97,29205.0,190.4989,190.556,190.242,190.3181,29205.0
2022-12-06 15:20:00,199.99,200.34,199.79,199.85,50720.0,190.3371,190.6702,190.1468,190.2039,50720.0
2022-12-06 15:30:00,199.86,200.94,199.84,200.88,83899.0,190.2134,191.2413,190.1944,191.1842,83899.0
2022-12-06 15:40:00,200.9,202.2,200.76,201.87,153842.0,191.2032,192.4405,191.07,192.1264,153842.0
2022-12-06 15:50:00,201.9,202.34,201.61,201.92,294314.0,192.155,192.5737,191.879,192.174,294314.0
2022-12-07 09:30:00,202.76,208.28,202.26,207.11,156690.0,192.9734,198.227,192.4976,197.1135,156690.0
2022-12-07 09:40:00,207.12,207.58,204.61,204.76,98245.0,197.123,197.5608,194.7342,194.8769,98245.0
2022-12-07 09:50:00,204.82,205.28,204.52,205.0,77458.0,194.934,195.3718,194.6485,195.1053,77458.0
2022-12-07 10:00:00,205.01,206.66,204.23,205.96,72562.0,195.1148,196.6852,194.3725,196.019,72562.0
2022-12-07 10:10:00,205.95,206.42,205.35,205.66,46067.0,196.0095,196.4568,195.4384,195.7335,46067.0
2022-12-07 10:20:00,205.56,205.95,204.82,205.77,43058.0,195.6383,196.0095,194.934,195.8382,43058.0
2022-12-07 10:30:00,205.72,206.09,205.36,205.84,47826.0,195.7906,196.1427,195.448,195.9048,47826.0
2022-12-07 10:40:00,205.8,207.81,205.74,207.8,55172.0,195.8667,197.7797,195.8096,197.7702,55172.0
2022-12-07 10:50:00,207.8,208.35,207.59,208.27,76576.0,197.7702,198.2936,197.5703,198.2175,76576.0
2022-12-07 11:00:00,208.3,209.26,208.3,208.9,65424.0,198.246,199.1597,198.246,198.8171,65424.0
2022-12-07 11:10:00,208.98,209.56,208.77,208.94,62285.0,198.8932,199.4452,198.6934,198.8552,62285.0
2022-12-07 11:20:00,208.95,208.97,208.17,208.17,41639.0,198.8647,198.8837,198.1223,198.1223,41639.0
2022-12-07 11:30:00,208.21,208.38,207.83,207.98,53996.0,198.1604,198.3222,197.7987,197.9415,53996.0
2022-12-07 11:40:00,207.98,208.16,207.26,207.36,87250.0,197.9415,198.1128,197.2562,197.3514,87250.0
2022-12-07 11:50:00,207.4,207.73,207.18,207.7,73383.0,197.3895,197.7036,197.1801,197.675,73383.0
2022-12-07 12:00:00,207.7,208.02,207.55,207.86,34790.0,197.675,197.9796,197.5322,197.8273,34790.0
2022-12-07 12:10:00,207.79,208.35,207.58,207.9,22579.0,197.7607,198.2936,197.5608,197.8654,22579.0
2022-12-07 12:20:00,207.89,208.3,207.88,208.2,22051.0,197.8558,198.246,197.8463,198.1509,22051.0
2022-12-07 12:30:00,208.29,208.88,208.12,208.75,30861.0,198.2365,198.7981,198.0747,198.6743,30861.0
2022-12-07 12:40:00,208.74,209.28,208.52,209.24,50613.0,198.6648,199.1787,198.4554,199.1407,50613.0
2022-12-07 12:50:00,209.29,209.87,209.22,209.84,51975.0,199.1883,199.7403,199.1216,199.7117,51975.0
2022-12-07 13:00:00,209.84,209.88,209.38,209.83,50396.0,199.7117,199.7498,199.2739,199.7022,50396.0
2022-12-07 13:10:00,209.83,209.99,209.49,209.52,20105.0,199.7022,199.8545,199.3786,199.4072,20105.0
2022-12-07 13:20:00,209.48,209.48,208.99,209.17,18615.0,199.3691,199.3691,198.9027,199.0741,18615.0
2022-12-07 13:30:00,209.11,209.19,208.46,208.52,38264.0,199.017,199.0931,198.3983,198.4554,38264.0
2022-12-07 13:40:00,208.5,208.78,208.47,208.54,16756.0,198.4364,198.7029,198.4078,198.4745,16756.0
2022-12-07 13:50:00,208.5,208.52,208.09,208.12,31593.0,198.4364,198.4554,198.0462,198.0747,31593.0
2022-12-07 14:00:00,208.11,208.3,207.9,208.17,67759.0,198.0652,198.246,197.8654,198.1223,67759.0
2022-12-07 14:10:00,208.14,208.53,208.08,208.18,28522.0,198.0938,198.4649,198.0367,198.1318,28522.0
2022-12-07 14:20:00,208.14,208.35,207.98,208.26,32445.0,198.0938,198.2936,197.9415,198.208,32445.0
2022-12-07 14:30:00,208.26,208.35,208.08,208.29,37757.0,198.208,198.2936,198.0367,198.2365,37757.0
2022-12-07 14:40:00,208.27,208.37,207.91,208.12,35412.0,198.2175,198.3127,197.8749,198.0747,35412.0
2022-12-07 14:50:00,208.14,208.2,207.43,207.58,50629.0,198.0938,198.1509,197.418,197.5608,50629.0
2022-12-07 15:00:00,207.58,207.63,206.5,206.59,36234.0,197.5608,197.6084,196.5329,196.6186,36234.0
2022-12-07 15:10:00,206.62,206.68,206.04,206.13,46578.0,196.6471,196.7042,196.0951,196.1808,46578.0
2022-12-07 15:20:00,206.1,206.94,205.93,206.93,49773.0,196.1522,196.9517,195.9904,196.9422,49773.0
2022-12-07 15:30:00,206.87,207.2,206.59,206.78,46661.0,196.8851,197.1991,196.6186,196.7994,46661.0
2022-12-07 15:40:00,206.78,206.8,206.34,206.56,85592.0,196.7994,196.8184,196.3806,196.59,85592.0
2022-12-07 15:50:00,206.51,207.2,206.45,206.75,238081.0,196.5424,197.1991,196.4853,196.7709,238081.0
2022-12-08 09:30:00,205.0,206.0,203.05,205.0,126738.0,195.1053,196.0571,193.2494,195.1053,126738.0
2022-12-08 09:40:00,205.13,205.68,204.59,204.89,46919.0,195.2291,195.7525,194.7151,195.0006,46919.0
2022-12-08 09:50:00,204.8,206.03,204.66,206.03,36149.0,194.915,196.0856,194.7817,196.0856,36149.0
2022-12-08 10:00:00,206.05,206.05,205.17,205.58,42218.0,196.1046,196.1046,195.2671,195.6573,42218.0
2022-12-08 10:10:00,205.58,206.25,205.44,205.71,40846.0,195.6573,196.295,195.5241,195.7811,40846.0
2022-12-08 10:20:00,205.73,206.09,205.35,206.02,23991.0,195.8001,196.1427,195.4384,196.0761,23991.0
2022-12-08 10:30:00,206.04,206.41,205.76,206.05,26568.0,196.0951,196.4473,195.8286,196.1046,26568.0
2022-12-08 10:40:00,206.1,206.26,205.6,205.94,25546.0,196.1522,196.3045,195.6764,196.0,25546.0
2022-12-08 10:50:00,205.91,206.24,205.75,205.9,26880.0,195.9714,196.2855,195.8191,195.9619,26880.0
2022-12-08 11:00:00,205.85,205.95,205.18,205.2,26995.0,195.9143,196.0095,195.2766,195.2957,26995.0
2022-12-08 11:10:00,205.21,205.32,204.15,204.29,37496.0,195.3052,195.4099,194.2964,194.4296,37496.0
2022-12-08 11:20:00,204.35,204.94,204.15,204.88,26135.0,194.4867,195.0482,194.2964,194.9911,26135.0
2022-12-08 11:30:00,204.89,204.97,204.51,204.64,26228.0,195.0006,195.0768,194.639,194.7627,26228.0
2022-12-08 11:40:00,204.68,204.74,204.23,204.33,34288.0,194.8008,194.8579,194.3725,194.4677,34288.0
2022-12-08 11:50:00,204.34,204.53,204.22,204.38,36760.0,194.4772,194.658,194.363,194.5153,36760.0
2022-12-08 12:00:00,204.43,204.43,203.46,203.53,44634.0,194.5628,194.5628,193.6397,193.7063,44634.0
2022-12-08 12:10:00,203.51,203.95,203.36,203.7,41248.0,193.6872,194.106,193.5445,193.8681,41248.0
2022-12-08 12:20:00,203.65,203.78,203.41,203.65,20673.0,193.8205,193.9442,193.5921,193.8205,20673.0
2022-12-08 12:30:00,203.61,203.63,203.21,203.27,30909.0,193.7824,193.8015,193.4017,193.4588,30909.0
2022-12-08 12:40:00,203.27,203.32,202.88,203.07,19047.0,193.4588,193.5064,193.0877,193.2685,19047.0
2022-12-08 12:50:00,203.07,203.3,203.06,203.29,16766.0,193.2685,193.4874,193.259,193.4779,16766.0
2022-12-08 13:00:00,203.3,203.54,203.3,203.42,15404.0,193.4874,193.7158,193.4874,193.6016,15404.0
2022-12-08 13:10:00,203.41,203.42,203.16,203.37,18799.0,193.5921,193.6016,193.3541,193.554,18799.0
2022-12-08 13:20:00,203.34,203.6,203.17,203.52,14624.0,193.5254,193.7729,193.3637,193.6968,14624.0
2022-12-08 13:30:00,203.58,203.81,203.58,203.75,18373.0,193.7539,193.9728,193.7539,193.9157,18373.0
2022-12-08 13:40:00,203.77,203.8,203.3,203.36,23220.0,193.9347,193.9632,193.4874,193.5445,23220.0
2022-12-08 13:50:00,203.39,203.41,203.1,203.36,18324.0,193.573,193.5921,193.297,193.5445,18324.0
2022-12-08 14:00:00,203.33,203.36,202.46,203.01,41023.0,193.5159,193.5445,192.6879,193.2114,41023.0
2022-12-08 14:10:00,203.0,203.35,202.84,203.24,24612.0,193.2019,193.535,193.0496,193.4303,24612.0
2022-12-08 14:20:00,203.28,203.82,203.24,203.62,29186.0,193.4683,193.9823,193.4303,193.7919,29186.0
2022-12-08 14:30:00,203.65,203.95,203.31,203.92,36903.0,193.8205,194.106,193.4969,194.0775,36903.0
2022-12-08 14:40:00,203.89,204.1,203.67,203.68,45020.0,194.0489,194.2488,193.8395,193.849,45020.0
2022-12-08 14:50:00,203.68,204.0,203.5,203.75,20997.0,193.849,194.1536,193.6777,193.9157,20997.0
2022-12-08 15:00:00,203.73,203.75,203.19,203.3,27577.0,193.8966,193.9157,193.3827,193.4874,27577.0
2022-12-08 15:10:00,203.32,203.53,202.99,203.51,50947.0,193.5064,193.7063,193.1923,193.6872,50947.0
2022-12-08 15:20:00,203.53,203.81,203.45,203.63,35857.0,193.7063,193.9728,193.6301,193.8015,35857.0
2022-12-08 15:30:00,203.63,203.92,203.21,203.52,51895.0,193.8015,194.0775,193.4017,193.6968,51895.0
2022-12-08 15:40:00,203.52,203.56,203.07,203.18,76490.0,193.6968,193.7348,193.2685,193.3732,76490.0
2022-12-08 15:50:00,203.24,203.67,202.76,203.63,246829.0,193.4303,193.8395,192.9734,193.8015,246829.0
2022-12-09 09:30:00,201.0,202.47,200.2,202.09,75196.0,191.2984,192.6974,190.537,192.3358,75196.0
2022-12-09 09:40:00,202.12,203.23,201.95,203.23,43749.0,192.3643,193.4208,192.2025,193.4208,43749.0
2022-12-09 09:50:00,203.22,203.64,202.5,203.64,35615.0,193.4112,193.811,192.726,193.811,35615.0
2022-12-09 10:00:00,203.68,203.72,202.65,202.78,37150.0,193.849,193.8871,192.8688,192.9925,37150.0
2022-12-09 10:10:00,202.85,202.95,202.32,202.94,22848.0,193.0591,193.1543,192.5547,193.1448,22848.0
2022-12-09 10:20:00,202.96,203.33,202.75,203.25,19577.0,193.1638,193.5159,192.9639,193.4398,19577.0
2022-12-09 10:30:00,203.27,204.0,203.16,203.97,24864.0,193.4588,194.1536,193.3541,194.125,24864.0
2022-12-09 10:40:00,204.0,204.01,203.58,203.71,25188.0,194.1536,194.1631,193.7539,193.8776,25188.0
2022-12-09 10:50:00,203.63,204.58,203.61,204.53,31318.0,193.8015,194.7056,193.7824,194.658,31318.0
2022-12-09 11:00:00,204.48,204.61,204.08,204.08,31908.0,194.6104,194.7342,194.2297,194.2297,31908.0
2022-12-09 11:10:00,204.07,204.07,203.84,203.84,17396.0,194.2202,194.2202,194.0013,194.0013,17396.0
2022-12-09 11:20:00,203.84,204.3,203.8,204.07,23196.0,194.0013,194.4391,193.9632,194.2202,23196.0
2022-12-09 11:30:00,204.04,204.28,203.8,203.87,24156.0,194.1917,194.4201,193.9632,194.0299,24156.0
2022-12-09 11:40:00,203.86,204.31,203.67,204.14,19694.0,194.0204,194.4486,193.8395,194.2868,19694.0
2022-12-09 11:50:00,204.14,204.42,204.02,204.16,32317.0,194.2868,194.5533,194.1726,194.3059,32317.0
2022-12-09 12:00:00,204.21,204.21,203.6,203.84,16538.0,194.3535,194.3535,193.7729,194.0013,16538.0
2022-12-09 12:10:00,203.84,204.19,203.69,203.73,32775.0,194.0013,194.3344,193.8586,193.8966,32775.0
2022-12-09 12:20:00,203.68,203.76,203.54,203.68,18583.0,193.849,193.9252,193.7158,193.849,18583.0
2022-12-09 12:30:00,203.67,204.04,203.56,203.99,13056.0,193.8395,194.1917,193.7348,194.1441,13056.0
2022-12-09 12:40:00,203.99,204.02,203.6,203.75,16955.0,194.1441,194.1726,193.7729,193.9157,16955.0
2022-12-09 12:50:00,203.68,203.73,203.49,203.66,20243.0,193.849,193.8966,193.6682,193.83,20243.0
2022-12-09 13:00:00,203.63,203.63,203.0,203.09,19195.0,193.8015,193.8015,193.2019,193.2875,19195.0
2022-12-09 13:10:00,203.08,203.44,203.0,203.29,44714.0,193.278,193.6206,193.2019,193.4779,44714.0
2022-12-09 13:20:00,203.33,203.42,203.11,203.42,45850.0,193.5159,193.6016,193.3066,193.6016,45850.0
2022-12-09 13:30:00,203.39,203.59,202.31,203.08,146503.0,193.573,193.7634,192.5452,193.278,146503.0
2022-12-09 13:40:00,203.12,203.17,202.74,202.99,13166.0,193.3161,193.3637,192.9544,193.1923,13166.0
2022-12-09 13:50:00,202.94,203.27,202.9,203.01,39293.0,193.1448,193.4588,193.1067,193.2114,39293.0
2022-12-09 14:00:00,203.01,203.21,202.9,203.06,79930.0,193.2114,193.4017,193.1067,193.259,79930.0
2022-12-09 14:10:00,203.1,203.26,202.88,203.11,30832.0,193.297,193.4493,193.0877,193.3066,30832.0
2022-12-09 14:20:00,203.14,203.22,202.91,202.91,36780.0,193.3351,193.4112,193.1162,193.1162,36780.0
2022-12-09 14:30:00,202.91,203.2,202.77,203.2,29356.0,193.1162,193.3922,192.983,193.3922,29356.0
2022-12-09 14:40:00,203.23,203.26,202.44,203.05,96380.0,193.4208,193.4493,192.6689,193.2494,96380.0
2022-12-09 14:50:00,202.91,203.15,202.91,203.02,26282.0,193.1162,193.3446,193.1162,193.2209,26282.0
2022-12-09 15:00:00,202.98,203.45,202.89,203.23,36698.0,193.1828,193.6301,193.0972,193.4208,36698.0
2022-12-09 15:10:00,203.21,203.56,202.82,202.95,174252.0,193.4017,193.7348,193.0305,193.1543,174252.0
2022-12-09 15:20:00,202.99,203.02,202.72,202.74,40644.0,193.1923,193.2209,192.9354,192.9544,40644.0
2022-12-09 15:30:00,202.71,202.9,202.23,202.28,76048.0,192.9259,193.1067,192.469,192.5166,76048.0
2022-12-09 15:40:00,202.29,202.46,202.02,202.21,71555.0,192.5261,192.6879,192.2692,192.45,71555.0
2022-12-09 15:50:00,202.18,202.21,201.65,201.77,270692.0,192.4214,192.45,191.917,192.0312,270692.0
2022-12-12 09:30:00,202.29,202.6,201.59,202.19,62897.0,192.5261,192.8212,191.8599,192.431,62897.0
2022-12-12 09:40:00,202.23,202.23,201.04,201.58,26347.0,192.469,192.469,191.3365,191.8504,26347.0
2022-12-12 09:50:00,201.63,201.84,201.34,201.78,27681.0,191.898,192.0978,191.622,192.0407,27681.0
2022-12-12 10:00:00,201.79,202.33,201.59,202.28,56240.0,192.0503,192.5642,191.8599,192.5166,56240.0
2022-12-12 10:10:00,202.21,202.21,201.45,201.74,24080.0,192.45,192.45,191.7267,192.0027,24080.0
2022-12-12 10:20:00,201.81,202.06,201.6,201.65,30804.0,192.0693,192.3072,191.8694,191.917,30804.0
2022-12-12 10:30:00,201.69,202.03,201.61,201.96,24080.0,191.9551,192.2787,191.879,192.2121,24080.0
2022-12-12 10:40:00,201.94,202.19,201.87,201.91,25876.0,192.193,192.431,192.1264,192.1645,25876.0
2022-12-12 10:50:00,201.86,201.98,201.48,201.88,18548.0,192.1169,192.2311,191.7552,192.1359,18548.0
2022-12-12 11:00:00,201.89,202.57,201.84,202.37,51736.0,192.1454,192.7926,192.0978,192.6023,51736.0
2022-12-12 11:10:00,202.38,202.67,202.24,202.61,34685.0,192.6118,192.8878,192.4785,192.8307,34685.0
2022-12-12 11:20:00,202.65,203.05,202.63,202.91,21582.0,192.8688,193.2494,192.8497,193.1162,21582.0
2022-12-12 11:30:00,202.91,202.93,202.72,202.81,13134.0,193.1162,193.1352,192.9354,193.021,13134.0
2022-12-12 11:40:00,202.82,203.1,202.65,203.05,29856.0,193.0305,193.297,192.8688,193.2494,29856.0
2022-12-12 11:50:00,203.0,203.54,202.79,203.47,38150.0,193.2019,193.7158,193.002,193.6492,38150.0
2022-12-12 12:00:00,203.45,203.47,203.03,203.04,32009.0,193.6301,193.6492,193.2304,193.2399,32009.0
2022-12-12 12:10:00,203.06,203.21,202.83,203.11,30382.0,193.259,193.4017,193.0401,193.3066,30382.0
2022-12-12 12:20:00,203.07,203.08,202.58,202.67,19697.0,193.2685,193.278,192.8021,192.8878,19697.0
2022-12-12 12:30:00,202.71,203.08,202.66,203.03,20671.0,192.9259,193.278,192.8783,193.2304,20671.0
2022-12-12 12:40:00,203.07,203.29,203.05,203.12,12905.0,193.2685,193.4779,193.2494,193.3161,12905.0
2022-12-12 12:50:00,203.11,203.62,203.11,203.58,25895.0,193.3066,193.7919,193.3066,193.7539,25895.0
2022-12-12 13:00:00,203.58,203.91,203.13,203.28,21982.0,193.7539,194.0679,193.3256,193.4683,21982.0
2022-12-12 13:10:00,203.27,203.33,203.05,203.22,10726.0,193.4588,193.5159,193.2494,193.4112,10726.0
2022-12-12 13:20:00,203.2,203.67,203.19,203.58,18627.0,193.3922,193.8395,193.3827,193.7539,18627.0
2022-12-12 13:30:00,203.59,203.92,203.58,203.83,21834.0,193.7634,194.0775,193.7539,193.9918,21834.0
2022-12-12 13:40:00,203.87,204.17,203.83,204.06,17297.0,194.0299,194.3154,193.9918,194.2107,17297.0
2022-12-12 13:50:00,204.06,204.08,203.65,203.75,14186.0,194.2107,194.2297,193.8205,193.9157,14186.0
2022-12-12 14:00:00,203.77,204.15,203.72,203.75,21719.0,193.9347,194.2964,193.8871,193.9157,21719.0
2022-12-12 14:10:00,203.78,203.79,203.34,203.34,8299.0,193.9442,193.9537,193.5254,193.5254,8299.0
2022-12-12 14:20:00,203.33,203.67,203.24,203.64,16395.0,193.5159,193.8395,193.4303,193.811,16395.0
2022-12-12 14:30:00,203.64,204.06,203.54,203.95,29291.0,193.811,194.2107,193.7158,194.106,29291.0
2022-12-12 14:40:00,203.95,203.98,203.37,203.39,22204.0,194.106,194.1346,193.554,193.573,22204.0
2022-12-12 14:50:00,203.42,203.97,203.38,203.92,21740.0,193.6016,194.125,193.5635,194.0775,21740.0
2022-12-12 15:00:00,203.93,204.64,203.93,204.57,27951.0,194.087,194.7627,194.087,194.6961,27951.0
2022-12-12 15:10:00,204.63,204.75,204.42,204.46,24204.0,194.7532,194.8674,194.5533,194.5914,24204.0
2022-12-12 15:20:00,204.47,204.73,204.33,204.64,33231.0,194.6009,194.8484,194.4677,194.7627,33231.0
2022-12-12 15:30:00,204.66,204.92,204.62,204.87,44857.0,194.7817,195.0292,194.7437,194.9816,44857.0
2022-12-12 15:40:00,204.87,204.87,204.35,204.67,77155.0,194.9816,194.9816,194.4867,194.7913,77155.0
2022-12-12 15:50:00,204.67,205.1,204.42,205.1,298612.0,194.7913,195.2005,194.5533,195.2005,298612.0
2022-12-13 09:30:00,216.71,217.83,213.71,214.0,226483.0,206.2501,207.3161,203.3949,203.6709,226483.0
2022-12-13 09:40:00,213.78,215.3,213.29,214.23,83731.0,203.4615,204.9082,202.9952,203.8898,83731.0
2022-12-13 09:50:00,214.22,215.25,214.02,214.15,126557.0,203.8803,204.8606,203.69,203.8137,126557.0
2022-12-13 10:00:00,214.4,215.0,213.8,214.68,101114.0,204.0516,204.6227,203.4806,204.3181,101114.0
2022-12-13 10:10:00,214.64,214.66,213.35,213.51,81133.0,204.28,204.2991,203.0523,203.2046,81133.0
2022-12-13 10:20:00,213.57,213.57,211.65,212.49,137818.0,203.2617,203.2617,201.4344,202.2338,137818.0
2022-12-13 10:30:00,212.5,213.16,211.77,211.89,67426.0,202.2433,202.8715,201.5486,201.6628,67426.0
2022-12-13 10:40:00,211.98,212.98,211.67,212.05,60574.0,201.7484,202.7002,201.4534,201.815,60574.0
2022-12-13 10:50:00,212.03,212.89,211.76,212.55,53042.0,201.796,202.6145,201.539,202.2909,53042.0
2022-12-13 11:00:00,212.65,213.27,212.63,213.08,31451.0,202.3861,202.9762,202.3671,202.7953,31451.0
2022-12-13 11:10:00,212.98,213.11,212.27,212.39,42124.0,202.7002,202.8239,202.0244,202.1386,42124.0
2022-12-13 11:20:00,212.34,212.48,211.68,212.24,33266.0,202.091,202.2243,201.4629,201.9959,33266.0
2022-12-13 11:30:00,212.24,212.69,212.03,212.26,22803.0,201.9959,202.4242,201.796,202.0149,22803.0
2022-12-13 11:40:00,212.26,212.31,211.0,211.04,46103.0,202.0149,202.0625,200.8157,200.8538,46103.0
2022-12-13 11:50:00,211.16,211.29,210.72,211.24,38014.0,200.968,201.0917,200.5492,201.0441,38014.0
2022-12-13 12:00:00,211.29,211.38,210.89,210.97,20882.0,201.0917,201.1774,200.711,200.7872,20882.0
2022-12-13 12:10:00,210.97,210.97,209.23,209.27,28189.0,200.7872,200.7872,199.1312,199.1692,28189.0
2022-12-13 12:20:00,209.21,209.83,209.19,209.52,53021.0,199.1121,199.7022,199.0931,199.4072,53021.0
2022-12-13 12:30:00,209.45,209.82,208.92,209.8,32183.0,199.3405,199.6927,198.8361,199.6736,32183.0
2022-12-13 12:40:00,209.82,210.0,209.06,209.25,30507.0,199.6927,199.864,198.9694,199.1502,30507.0
2022-12-13 12:50:00,209.25,209.9,209.24,209.78,39959.0,199.1502,199.7688,199.1407,199.6546,39959.0
2022-12-13 13:00:00,209.65,210.28,209.64,209.89,26517.0,199.5309,200.1305,199.5214,199.7593,26517.0
2022-12-13 13:10:00,210.02,210.79,209.86,210.75,22574.0,199.883,200.6159,199.7308,200.5778,22574.0
2022-12-13 13:20:00,210.75,211.23,210.7,211.02,28479.0,200.5778,201.0346,200.5302,200.8348,28479.0
2022-12-13 13:30:00,211.02,211.22,210.64,210.89,25683.0,200.8348,201.0251,200.4731,200.711,25683.0
2022-12-13 13:40:00,210.87,211.03,210.59,210.74,53172.0,200.692,200.8443,200.4255,200.5683,53172.0
2022-12-13 13:50:00,210.72,210.98,210.32,210.86,22603.0,200.5492,200.7967,200.1685,200.6825,22603.0
2022-12-13 14:00:00,210.94,211.26,210.7,210.97,21753.0,200.7586,201.0632,200.5302,200.7872,21753.0
2022-12-13 14:10:00,210.94,211.03,210.51,210.62,19907.0,200.7586,200.8443,200.3494,200.4541,19907.0
2022-12-13 14:20:00,210.58,211.24,210.39,211.23,24591.0,200.416,201.0441,200.2352,201.0346,24591.0
2022-12-13 14:30:00,211.15,211.4,210.86,211.38,30197.0,200.9585,201.1964,200.6825,201.1774,30197.0
2022-12-13 14:40:00,211.41,212.08,211.32,211.5,36076.0,201.2059,201.8436,201.1203,201.2916,36076.0
2022-12-13 14:50:00,211.44,211.52,210.8,211.15,36043.0,201.2345,201.3106,200.6254,200.9585,36043.0
2022-12-13 15:00:00,211.11,211.12,209.81,210.21,27609.0,200.9204,200.9299,199.6832,200.0639,27609.0
2022-12-13 15:10:00,210.21,210.79,209.94,210.66,28617.0,200.0639,200.6159,199.8069,200.4921,28617.0
2022-12-13 15:20:00,210.64,211.01,210.49,210.84,26060.0,200.4731,200.8252,200.3303,200.6634,26060.0
2022-12-13 15:30:00,210.86,211.54,210.69,210.97,55266.0,200.6825,201.3297,200.5207,200.7872,55266.0
2022-12-13 15:40:00,210.96,211.89,210.83,211.48,127711.0,200.7777,201.6628,200.6539,201.2726,127711.0
2022-12-13 15:50:00,211.48,211.91,210.84,211.16,265004.0,201.2726,201.6818,200.6634,200.968,265004.0
2022-12-14 09:30:00,210.95,213.73,210.88,213.65,57822.0,200.7681,203.414,200.7015,203.3378,57822.0
2022-12-14 09:40:00,213.6,213.84,212.45,213.29,39541.0,203.2902,203.5186,202.1957,202.9952,39541.0
2022-12-14 09:50:00,213.29,214.09,213.29,213.74,55963.0,202.9952,203.7566,202.9952,203.4235,55963.0
2022-12-14 10:00:00,213.71,214.38,213.17,213.93,51693.0,203.3949,204.0326,202.881,203.6043,51693.0
2022-12-14 10:10:00,213.9,214.58,213.84,214.52,30086.0,203.5758,204.2229,203.5186,204.1658,30086.0
2022-12-14 10:20:00,214.52,214.52,213.56,213.92,30850.0,204.1658,204.1658,203.2522,203.5948,30850.0
2022-12-14 10:30:00,213.92,214.87,213.83,214.77,47465.0,203.5948,204.4989,203.5091,204.4038,47465.0
2022-12-14 10:40:00,214.76,216.0,214.7,215.63,53762.0,204.3942,205.5744,204.3371,205.2223,53762.0
2022-12-14 10:50:00,215.58,216.3,215.43,216.3,80738.0,205.1747,205.8599,205.0319,205.8599,80738.0
2022-12-14 11:00:00,216.28,216.63,215.75,216.08,40169.0,205.8409,206.174,205.3365,205.6505,40169.0
2022-12-14 11:10:00,216.05,216.18,215.85,216.15,52590.0,205.622,205.7457,205.4316,205.7172,52590.0
2022-12-14 11:20:00,216.2,216.5,215.81,216.42,37601.0,205.7647,206.0503,205.3936,205.9741,37601.0
2022-12-14 11:30:00,216.39,216.55,216.08,216.32,29316.0,205.9456,206.0978,205.6505,205.8789,29316.0
2022-12-14 11:40:00,216.31,216.39,216.02,216.02,15346.0,205.8694,205.9456,205.5934,205.5934,15346.0
2022-12-14 11:50:00,216.01,216.19,215.84,216.0,16317.0,205.5839,205.7552,205.4221,205.5744,16317.0
2022-12-14 12:00:00,216.0,216.09,215.55,216.0,30945.0,205.5744,205.66,205.1461,205.5744,30945.0
2022-12-14 12:10:00,216.0,216.0,215.28,215.68,21910.0,205.5744,205.5744,204.8891,205.2698,21910.0
2022-12-14 12:20:00,215.67,215.67,214.85,214.85,23677.0,205.2603,205.2603,204.4799,204.4799,23677.0
2022-12-14 12:30:00,214.85,215.01,214.71,214.93,23419.0,204.4799,204.6322,204.3467,204.556,23419.0
2022-12-14 12:40:00,214.99,215.14,214.64,214.71,20239.0,204.6131,204.7559,204.28,204.3467,20239.0
2022-12-14 12:50:00,214.72,214.72,214.28,214.5,16637.0,204.3562,204.3562,203.9374,204.1468,16637.0
2022-12-14 13:00:00,214.39,214.64,214.26,214.62,18280.0,204.0421,204.28,203.9184,204.261,18280.0
2022-12-14 13:10:00,214.62,214.82,214.13,214.39,31880.0,204.261,204.4513,203.7947,204.0421,31880.0
2022-12-14 13:20:00,214.39,214.63,214.25,214.34,14601.0,204.0421,204.2705,203.9089,203.9945,14601.0
2022-12-14 13:30:00,214.33,215.06,214.33,215.06,24908.0,203.985,204.6798,203.985,204.6798,24908.0
2022-12-14 13:40:00,215.12,215.12,214.72,214.72,16268.0,204.7369,204.7369,204.3562,204.3562,16268.0
2022-12-14 13:50:00,214.74,215.26,214.44,214.88,26961.0,204.3752,204.8701,204.0897,204.5085,26961.0
2022-12-14 14:00:00,214.71,214.71,211.9,212.02,84955.0,204.3467,204.3467,201.6723,201.7865,84955.0
2022-12-14 14:10:00,211.96,213.06,211.65,212.96,91064.0,201.7294,202.7763,201.4344,202.6811,91064.0
2022-12-14 14:20:00,212.81,213.02,212.13,212.49,29430.0,202.5384,202.7382,201.8912,202.2338,29430.0
2022-12-14 14:30:00,212.35,212.55,210.06,210.98,82349.0,202.1006,202.2909,199.9211,200.7967,82349.0
2022-12-14 14:40:00,210.85,212.63,210.59,211.68,55216.0,200.673,202.3671,200.4255,201.4629,55216.0
2022-12-14 14:50:00,211.71,212.34,211.07,212.15,35538.0,201.4915,202.091,200.8823,201.9102,35538.0
2022-12-14 15:00:00,212.19,213.44,211.84,212.61,32216.0,201.9483,203.138,201.6152,202.348,32216.0
2022-12-14 15:10:00,212.63,214.2,212.32,212.92,43634.0,202.3671,203.8613,202.072,202.6431,43634.0
2022-12-14 15:20:00,212.91,213.22,211.7,211.7,38500.0,202.6335,202.9286,201.4819,201.4819,38500.0
2022-12-14 15:30:00,211.62,212.03,211.06,211.77,47970.0,201.4058,201.796,200.8728,201.5486,47970.0
2022-12-14 15:40:00,211.73,212.09,211.12,211.51,133191.0,201.5105,201.8531,200.9299,201.3011,133191.0
2022-12-14 15:50:00,211.49,212.68,211.49,212.07,177016.0,201.2821,202.4146,201.2821,201.8341,177016.0
2022-12-15 09:30:00,208.61,209.72,207.1,208.05,110248.0,198.5411,199.5975,197.104,198.0081,110248.0
2022-12-15 09:40:00,208.17,208.59,207.19,208.49,47965.0,198.1223,198.522,197.1896,198.4269,47965.0
2022-12-15 09:50:00,208.45,208.71,206.72,207.38,59153.0,198.3888,198.6363,196.7423,197.3705,59153.0
2022-12-15 10:00:00,207.5,207.67,206.8,207.36,51423.0,197.4847,197.6465,196.8184,197.3514,51423.0
2022-12-15 10:10:00,207.33,208.04,206.85,208.04,48048.0,197.3229,197.9986,196.866,197.9986,48048.0
2022-12-15 10:20:00,208.08,208.08,207.3,207.55,30352.0,198.0367,198.0367,197.2943,197.5322,30352.0
2022-12-15 10:30:00,207.52,208.19,207.01,208.15,21142.0,197.5037,198.1414,197.0183,198.1033,21142.0
2022-12-15 10:40:00,208.17,208.5,207.69,207.82,37266.0,198.1223,198.4364,197.6655,197.7892,37266.0
2022-12-15 10:50:00,207.8,207.93,206.49,206.7,23880.0,197.7702,197.8939,196.5234,196.7233,23880.0
2022-12-15 11:00:00,206.77,207.11,206.23,206.42,25802.0,196.7899,197.1135,196.276,196.4568,25802.0
2022-12-15 11:10:00,206.47,206.59,205.49,206.35,39367.0,196.5044,196.6186,195.5717,196.3902,39367.0
2022-12-15 11:20:00,206.46,206.63,206.16,206.35,19141.0,196.4949,196.6567,196.2093,196.3902,19141.0
2022-12-15 11:30:00,206.45,206.73,206.07,206.47,24355.0,196.4853,196.7518,196.1237,196.5044,24355.0
2022-12-15 11:40:00,206.51,206.6,205.96,205.98,23250.0,196.5424,196.6281,196.019,196.038,23250.0
2022-12-15 11:50:00,206.01,206.73,205.94,206.52,26932.0,196.0666,196.7518,196.0,196.552,26932.0
2022-12-15 12:00:00,206.52,206.95,206.39,206.76,61572.0,196.552,196.9612,196.4282,196.7804,61572.0
2022-12-15 12:10:00,206.82,207.18,206.48,207.05,13833.0,196.8375,197.1801,196.5139,197.0564,13833.0
2022-12-15 12:20:00,207.04,207.04,206.42,206.93,18097.0,197.0469,197.0469,196.4568,196.9422,18097.0
2022-12-15 12:30:00,206.94,207.81,206.94,207.27,19745.0,196.9517,197.7797,196.9517,197.2658,19745.0
2022-12-15 12:40:00,207.21,207.32,206.95,207.18,14636.0,197.2087,197.3133,196.9612,197.1801,14636.0
2022-12-15 12:50:00,207.19,207.47,206.67,206.87,26180.0,197.1896,197.4561,196.6947,196.8851,26180.0
2022-12-15 13:00:00,206.92,207.12,206.79,207.11,16364.0,196.9327,197.123,196.8089,197.1135,16364.0
2022-12-15 13:10:00,207.06,207.25,206.6,206.63,17982.0,197.0659,197.2467,196.6281,196.6567,17982.0
2022-12-15 13:20:00,206.63,207.05,206.42,207.03,28925.0,196.6567,197.0564,196.4568,197.0373,28925.0
2022-12-15 13:30:00,207.01,207.42,206.85,207.39,12591.0,197.0183,197.4085,196.866,197.38,12591.0
2022-12-15 13:40:00,207.39,207.48,207.04,207.43,16179.0,197.38,197.4656,197.0469,197.418,16179.0
2022-12-15 13:50:00,207.4,207.82,207.32,207.82,21107.0,197.3895,197.7892,197.3133,197.7892,21107.0
2022-12-15 14:00:00,207.82,207.93,207.6,207.68,20405.0,197.7892,197.8939,197.5798,197.656,20405.0
2022-12-15 14:10:00,207.64,207.77,207.41,207.6,19882.0,197.6179,197.7416,197.399,197.5798,19882.0
2022-12-15 14:20:00,207.55,207.56,207.16,207.24,18952.0,197.5322,197.5418,197.1611,197.2372,18952.0
2022-12-15 14:30:00,207.26,208.0,207.22,207.95,21499.0,197.2562,197.9605,197.2182,197.9129,21499.0
2022-12-15 14:40:00,207.9,208.21,207.75,207.97,14407.0,197.8654,198.1604,197.7226,197.932,14407.0
2022-12-15 14:50:00,208.0,208.44,207.78,208.24,33219.0,197.9605,198.3793,197.7511,198.1889,33219.0
2022-12-15 15:00:00,208.24,209.13,208.23,209.1,34071.0,198.1889,199.036,198.1794,199.0074,34071.0
2022-12-15 15:10:00,209.06,209.09,208.16,208.32,33439.0,198.9694,198.9979,198.1128,198.2651,33439.0
2022-12-15 15:20:00,208.34,209.11,208.21,209.05,36040.0,198.2841,199.017,198.1604,198.9598,36040.0
2022-12-15 15:30:00,209.05,209.17,208.49,208.64,54687.0,198.9598,199.0741,198.4269,198.5696,54687.0
2022-12-15 15:40:00,208.55,208.61,207.48,207.58,84659.0,198.484,198.5411,197.4656,197.5608,84659.0
2022-12-15 15:50:00,207.59,208.22,207.54,208.19,200152.0,197.5703,198.1699,197.5227,198.1414,200152.0
2022-12-16 09:30:00,206.36,207.36,205.47,205.6,443415.0,196.3997,197.3514,195.5526,195.6764,443415.0
2022-12-16 09:40:00,205.69,206.19,205.22,205.95,42152.0,195.762,196.2379,195.3147,196.0095,42152.0
2022-12-16 09:50:00,206.0,206.06,204.71,205.5,56561.0,196.0571,196.1142,194.8293,195.5812,56561.0
2022-12-16 10:00:00,205.46,205.62,204.55,204.61,41100.0,195.5431,195.6954,194.677,194.7342,41100.0
2022-12-16 10:10:00,204.58,204.74,203.92,204.52,58054.0,194.7056,194.8579,194.0775,194.6485,58054.0
2022-12-16 10:20:00,204.5,204.76,204.06,204.42,37354.0,194.6295,194.8769,194.2107,194.5533,37354.0
2022-12-16 10:30:00,204.47,204.67,203.74,204.37,53183.0,194.6009,194.7913,193.9061,194.5057,53183.0
2022-12-16 10:40:00,204.38,204.67,204.02,204.41,35882.0,194.5153,194.7913,194.1726,194.5438,35882.0
2022-12-16 10:50:00,204.38,205.39,204.33,205.11,61363.0,194.5153,195.4765,194.4677,195.21,61363.0
2022-12-16 11:00:00,205.19,205.35,204.92,205.13,50813.0,195.2862,195.4384,195.0292,195.2291,50813.0
2022-12-16 11:10:00,205.09,205.95,204.87,205.59,37303.0,195.191,196.0095,194.9816,195.6668,37303.0
2022-12-16 11:20:00,205.54,205.65,204.85,204.89,20734.0,195.6193,195.724,194.9626,195.0006,20734.0
2022-12-16 11:30:00,204.93,205.3,204.92,205.02,22853.0,195.0387,195.3908,195.0292,195.1244,22853.0
2022-12-16 11:40:00,205.09,205.25,204.66,204.66,36268.0,195.191,195.3433,194.7817,194.7817,36268.0
2022-12-16 11:50:00,204.74,204.89,204.44,204.6,25834.0,194.8579,195.0006,194.5724,194.7246,25834.0
2022-12-16 12:00:00,204.62,204.76,204.01,204.05,57095.0,194.7437,194.8769,194.1631,194.2012,57095.0
2022-12-16 12:10:00,204.01,204.16,203.44,204.04,55742.0,194.1631,194.3059,193.6206,194.1917,55742.0
2022-12-16 12:20:00,204.12,204.32,203.88,204.16,33037.0,194.2678,194.4581,194.0394,194.3059,33037.0
2022-12-16 12:30:00,204.2,204.8,204.08,204.73,25953.0,194.3439,194.915,194.2297,194.8484,25953.0
2022-12-16 12:40:00,204.73,204.74,204.13,204.26,20315.0,194.8484,194.8579,194.2773,194.401,20315.0
2022-12-16 12:50:00,204.21,204.42,203.86,203.9,20705.0,194.3535,194.5533,194.0204,194.0584,20705.0
2022-12-16 13:00:00,203.93,203.94,203.59,203.87,26856.0,194.087,194.0965,193.7634,194.0299,26856.0
2022-12-16 13:10:00,203.86,203.92,203.61,203.61,23032.0,194.0204,194.0775,193.7824,193.7824,23032.0
2022-12-16 13:20:00,203.56,203.63,203.32,203.44,25269.0,193.7348,193.8015,193.5064,193.6206,25269.0
2022-12-16 13:30:00,203.42,204.07,203.41,204.07,32853.0,193.6016,194.2202,193.5921,194.2202,32853.0
2022-12-16 13:40:00,204.1,204.52,203.93,204.44,31548.0,194.2488,194.6485,194.087,194.5724,31548.0
2022-12-16 13:50:00,204.44,204.54,204.18,204.5,28607.0,194.5724,194.6675,194.3249,194.6295,28607.0
2022-12-16 14:00:00,204.49,204.83,204.04,204.32,45453.0,194.6199,194.9435,194.1917,194.4581,45453.0
2022-12-16 14:10:00,204.32,204.71,204.32,204.37,33403.0,194.4581,194.8293,194.4581,194.5057,33403.0
2022-12-16 14:20:00,204.38,204.4,204.1,204.21,31062.0,194.5153,194.5343,194.2488,194.3535,31062.0
2022-12-16 14:30:00,204.21,204.34,203.95,204.15,35386.0,194.3535,194.4772,194.106,194.2964,35386.0
2022-12-16 14:40:00,204.14,204.35,204.06,204.17,35461.0,194.2868,194.4867,194.2107,194.3154,35461.0
2022-12-16 14:50:00,204.17,205.12,204.17,205.02,36162.0,194.3154,195.2195,194.3154,195.1244,36162.0
2022-12-16 15:00:00,205.0,205.29,204.61,204.71,44582.0,195.1053,195.3813,194.7342,194.8293,44582.0
2022-12-16 15:10:00,204.71,205.41,204.68,205.02,58045.0,194.8293,195.4955,194.8008,195.1244,58045.0
2022-12-16 15:20:00,205.01,205.43,204.91,205.31,45233.0,195.1148,195.5146,195.0197,195.4004,45233.0
2022-12-16 15:30:00,205.32,205.79,205.31,205.74,77835.0,195.4099,195.8572,195.4004,195.8096,77835.0
2022-12-16 15:40:00,205.72,205.91,205.29,205.4,106837.0,195.7906,195.9714,195.3813,195.486,106837.0
2022-12-16 15:50:00,205.47,206.26,205.47,205.97,383937.0,195.5526,196.3045,195.5526,196.0285,383937.0
2022-12-19 09:30:00,205.35,205.94,204.64,205.46,78345.0,195.4384,196.0,194.7627,195.5431,78345.0
2022-12-19 09:40:00,205.43,205.5,204.01,204.2,38638.0,195.5146,195.5812,194.1631,194.3439,38638.0
2022-12-19 09:50:00,204.24,204.46,203.64,204.14,37626.0,194.382,194.5914,193.811,194.2868,37626.0
2022-12-19 10:00:00,204.06,204.56,203.74,204.36,30642.0,194.2107,194.6866,193.9061,194.4962,30642.0
2022-12-19 10:10:00,204.39,204.74,203.86,204.34,20210.0,194.5248,194.8579,194.0204,194.4772,20210.0
2022-12-19 10:20:00,204.33,205.36,204.33,205.36,23016.0,194.4677,195.448,194.4677,195.448,23016.0
2022-12-19 10:30:00,205.33,205.37,204.57,204.57,20761.0,195.4194,195.4575,194.6961,194.6961,20761.0
2022-12-19 10:40:00,204.56,204.9,204.34,204.48,19421.0,194.6866,195.0102,194.4772,194.6104,19421.0
2022-12-19 10:50:00,204.46,204.46,203.51,203.55,38989.0,194.5914,194.5914,193.6872,193.7253,38989.0
2022-12-19 11:00:00,203.59,203.63,203.34,203.45,34349.0,193.7634,193.8015,193.5254,193.6301,34349.0
2022-12-19 11:10:00,203.51,203.64,202.92,203.54,35559.0,193.6872,193.811,193.1257,193.7158,35559.0
2022-12-19 11:20:00,203.58,203.7,203.29,203.5,64041.0,193.7539,193.8681,193.4779,193.6777,64041.0
2022-12-19 11:30:00,203.4,203.41,202.6,203.27,21147.0,193.5826,193.5921,192.8212,193.4588,21147.0
2022-12-19 11:40:00,203.29,203.9,203.11,203.82,19791.0,193.4779,194.0584,193.3066,193.9823,19791.0
2022-12-19 11:50:00,203.85,204.02,203.72,203.86,15250.0,194.0108,194.1726,193.8871,194.0204,15250.0
2022-12-19 12:00:00,203.82,204.44,203.79,204.44,18840.0,193.9823,194.5724,193.9537,194.5724,18840.0
2022-12-19 12:10:00,204.34,204.46,204.25,204.45,15499.0,194.4772,194.5914,194.3915,194.5819,15499.0
2022-12-19 12:20:00,204.47,204.52,203.98,204.0,10842.0,194.6009,194.6485,194.1346,194.1536,10842.0
2022-12-19 12:30:00,203.96,204.48,203.75,204.46,37679.0,194.1155,194.6104,193.9157,194.5914,37679.0
2022-12-19 12:40:00,204.42,204.45,203.92,204.38,9678.0,194.5533,194.5819,194.0775,194.5153,9678.0
2022-12-19 12:50:00,204.28,204.46,204.05,204.21,10366.0,194.4201,194.5914,194.2012,194.3535,10366.0
2022-12-19 13:00:00,204.12,204.21,203.71,203.8,14191.0,194.2678,194.3535,193.8776,193.9632,14191.0
2022-12-19 13:10:00,203.8,203.99,203.62,203.67,13097.0,193.9632,194.1441,193.7919,193.8395,13097.0
2022-12-19 13:20:00,203.74,204.05,203.71,203.82,20558.0,193.9061,194.2012,193.8776,193.9823,20558.0
2022-12-19 13:30:00,203.86,203.86,203.35,203.56,15302.0,194.0204,194.0204,193.535,193.7348,15302.0
2022-12-19 13:40:00,203.53,203.56,202.93,203.0,22785.0,193.7063,193.7348,193.1352,193.2019,22785.0
2022-12-19 13:50:00,203.01,203.26,202.73,202.8,15249.0,193.2114,193.4493,192.9449,193.0115,15249.0
2022-12-19 14:00:00,202.75,202.8,202.34,202.63,17443.0,192.9639,193.0115,192.5737,192.8497,17443.0
2022-12-19 14:10:00,202.64,202.66,202.28,202.28,19888.0,192.8592,192.8783,192.5166,192.5166,19888.0
2022-12-19 14:20:00,202.25,202.57,202.25,202.28,15492.0,192.4881,192.7926,192.4881,192.5166,15492.0
2022-12-19 14:30:00,202.26,202.62,202.26,202.57,20938.0,192.4976,192.8402,192.4976,192.7926,20938.0
2022-12-19 14:40:00,202.5,202.83,202.22,202.53,27183.0,192.726,193.0401,192.4595,192.7545,27183.0
2022-12-19 14:50:00,202.43,202.43,202.1,202.35,20802.0,192.6594,192.6594,192.3453,192.5832,20802.0
2022-12-19 15:00:00,202.28,202.56,201.99,202.47,34408.0,192.5166,192.7831,192.2406,192.6974,34408.0
2022-12-19 15:10:00,202.49,202.77,202.38,202.5,35061.0,192.7165,192.983,192.6118,192.726,35061.0
2022-12-19 15:20:00,202.44,202.7,202.31,202.41,30945.0,192.6689,192.9163,192.5452,192.6403,30945.0
2022-12-19 15:30:00,202.37,202.76,202.31,202.49,51376.0,192.6023,192.9734,192.5452,192.7165,51376.0
2022-12-19 15:40:00,202.48,202.81,202.23,202.61,80036.0,192.707,193.021,192.469,192.8307,80036.0
2022-12-19 15:50:00,202.62,203.34,202.59,203.14,134823.0,192.8402,193.5254,192.8116,193.3351,134823.0
2022-12-20 09:30:00,201.19,201.2,199.55,199.88,108055.0,191.4792,191.4887,189.9184,190.2325,108055.0
2022-12-20 09:40:00,199.92,199.93,197.69,198.2,82008.0,190.2705,190.28,188.1482,188.6335,82008.0
2022-12-20 09:50:00,198.16,199.04,197.97,198.82,37530.0,188.5955,189.433,188.4146,189.2236,37530.0
2022-12-20 10:00:00,198.75,199.69,198.72,199.48,44454.0,189.157,190.0516,189.1284,189.8518,44454.0
2022-12-20 10:10:00,199.48,200.57,199.39,200.44,32791.0,189.8518,190.8891,189.7661,190.7654,32791.0
2022-12-20 10:20:00,200.56,202.03,200.55,202.03,35163.0,190.8796,192.2787,190.8701,192.2787,35163.0
2022-12-20 10:30:00,201.88,202.06,201.47,201.88,26546.0,192.1359,192.3072,191.7457,192.1359,26546.0
2022-12-20 10:40:00,201.9,202.07,201.37,201.56,18791.0,192.155,192.3167,191.6505,191.8314,18791.0
2022-12-20 10:50:00,201.48,201.78,201.35,201.59,15952.0,191.7552,192.0407,191.6315,191.8599,15952.0
2022-12-20 11:00:00,201.56,201.56,201.02,201.28,20221.0,191.8314,191.8314,191.3174,191.5649,20221.0
2022-12-20 11:10:00,201.28,201.28,199.78,200.11,22606.0,191.5649,191.5649,190.1373,190.4514,22606.0
2022-12-20 11:20:00,200.1,200.65,200.0,200.31,14428.0,190.4418,190.9653,190.3467,190.6417,14428.0
2022-12-20 11:30:00,200.31,200.59,199.92,199.92,31223.0,190.6417,190.9082,190.2705,190.2705,31223.0
2022-12-20 11:40:00,200.0,200.17,199.71,200.17,24477.0,190.3467,190.5085,190.0707,190.5085,24477.0
2022-12-20 11:50:00,200.2,200.66,199.99,200.66,16391.0,190.537,190.9748,190.3371,190.9748,16391.0
2022-12-20 12:00:00,200.76,201.03,200.59,200.98,22297.0,191.07,191.3269,190.9082,191.2794,22297.0
2022-12-20 12:10:00,200.97,201.18,200.77,201.18,21419.0,191.2698,191.4697,191.0795,191.4697,21419.0
2022-12-20 12:20:00,201.13,201.6,201.11,201.14,13126.0,191.4221,191.8694,191.4031,191.4316,13126.0
2022-12-20 12:30:00,201.14,201.28,200.61,200.88,16257.0,191.4316,191.5649,190.9272,191.1842,16257.0
2022-12-20 12:40:00,200.92,201.15,200.78,200.78,18938.0,191.2223,191.4412,191.089,191.089,18938.0
2022-12-20 12:50:00,200.79,201.32,200.78,201.21,16120.0,191.0985,191.6029,191.089,191.4983,16120.0
2022-12-20 13:00:00,201.25,201.37,201.13,201.14,13778.0,191.5363,191.6505,191.4221,191.4316,13778.0
2022-12-20 13:10:00,201.22,201.35,200.9,201.16,14114.0,191.5078,191.6315,191.2032,191.4507,14114.0
2022-12-20 13:20:00,201.13,201.42,201.01,201.24,13169.0,191.4221,191.6981,191.3079,191.5268,13169.0
2022-12-20 13:30:00,201.25,201.66,201.25,201.63,13364.0,191.5363,191.9265,191.5363,191.898,13364.0
2022-12-20 13:40:00,201.68,201.77,201.3,201.35,12597.0,191.9456,192.0312,191.5839,191.6315,12597.0
2022-12-20 13:50:00,201.4,201.4,201.06,201.13,16698.0,191.6791,191.6791,191.3555,191.4221,16698.0
2022-12-20 14:00:00,201.13,201.94,201.13,201.9,20423.0,191.4221,192.193,191.4221,192.155,20423.0
2022-12-20 14:10:00,201.93,202.13,201.84,201.84,20205.0,192.1835,192.3739,192.0978,192.0978,20205.0
2022-12-20 14:20:00,201.86,201.91,201.65,201.91,15926.0,192.1169,192.1645,191.917,192.1645,15926.0
2022-12-20 14:30:00,201.88,201.94,201.32,201.47,18465.0,192.1359,192.193,191.6029,191.7457,18465.0
2022-12-20 14:40:00,201.5,201.59,201.31,201.33,17108.0,191.7743,191.8599,191.5934,191.6125,17108.0
2022-12-20 14:50:00,201.33,201.46,201.12,201.13,17098.0,191.6125,191.7362,191.4126,191.4221,17098.0
2022-12-20 15:00:00,201.12,201.12,200.71,200.92,18815.0,191.4126,191.4126,191.0224,191.2223,18815.0
2022-12-20 15:10:00,200.91,201.19,200.82,200.9,29420.0,191.2127,191.4792,191.1271,191.2032,29420.0
2022-12-20 15:20:00,200.87,201.21,200.78,201.16,19258.0,191.1747,191.4983,191.089,191.4507,19258.0
2022-12-20 15:30:00,201.16,201.57,201.0,201.55,27105.0,191.4507,191.8409,191.2984,191.8218,27105.0
2022-12-20 15:40:00,201.54,201.54,201.09,201.22,36383.0,191.8123,191.8123,191.384,191.5078,36383.0
2022-12-20 15:50:00,201.2,201.25,200.8,200.87,111523.0,191.4887,191.5363,191.108,191.1747,111523.0
2022-12-21 09:30:00,202.93,203.62,201.03,201.42,56853.0,193.1352,193.7919,191.3269,191.6981,56853.0
2022-12-21 09:40:00,201.41,201.7,200.75,201.58,27114.0,191.6886,191.9646,191.0605,191.8504,27114.0
2022-12-21 09:50:00,201.63,201.64,200.73,200.81,19952.0,191.898,191.9075,191.0414,191.1176,19952.0
2022-12-21 10:00:00,200.8,201.17,200.51,201.03,42605.0,191.108,191.4602,190.832,191.3269,42605.0
2022-12-21 10:10:00,201.09,201.17,200.27,200.46,32745.0,191.384,191.4602,190.6036,190.7845,32745.0
2022-12-21 10:20:00,200.49,201.14,200.4,201.02,30460.0,190.813,191.4316,190.7274,191.3174,30460.0
2022-12-21 10:30:00,201.06,201.88,201.0,201.88,24633.0,191.3555,192.1359,191.2984,192.1359,24633.0
2022-12-21 10:40:00,201.8,202.09,201.75,201.98,34435.0,192.0598,192.3358,192.0122,192.2311,34435.0
2022-12-21 10:50:00,201.98,202.15,201.84,202.1,26268.0,192.2311,192.3929,192.0978,192.3453,26268.0
2022-12-21 11:00:00,202.1,202.51,202.1,202.21,43427.0,192.3453,192.7355,192.3453,192.45,43427.0
2022-12-21 11:10:00,202.24,202.49,202.0,202.2,16089.0,192.4785,192.7165,192.2501,192.4405,16089.0
2022-12-21 11:20:00,202.14,202.3,201.51,201.73,27572.0,192.3834,192.5356,191.7838,191.9932,27572.0
2022-12-21 11:30:00,201.73,202.13,201.71,201.92,15054.0,191.9932,192.3739,191.9741,192.174,15054.0
2022-12-21 11:40:00,201.75,201.82,201.43,201.44,14301.0,192.0122,192.0788,191.7076,191.7172,14301.0
2022-12-21 11:50:00,201.38,201.68,201.37,201.54,17895.0,191.6601,191.9456,191.6505,191.8123,17895.0
2022-12-21 12:00:00,201.52,201.54,201.23,201.25,26682.0,191.7933,191.8123,191.5173,191.5363,26682.0
2022-12-21 12:10:00,201.23,201.24,200.86,201.06,28452.0,191.5173,191.5268,191.1652,191.3555,28452.0
2022-12-21 12:20:00,201.04,201.34,200.78,200.9,25280.0,191.3365,191.622,191.089,191.2032,25280.0
2022-12-21 12:30:00,201.02,201.16,200.76,201.07,18229.0,191.3174,191.4507,191.07,191.365,18229.0
2022-12-21 12:40:00,201.06,201.22,200.88,201.06,19771.0,191.3555,191.5078,191.1842,191.3555,19771.0
2022-12-21 12:50:00,201.03,201.86,201.02,201.82,14491.0,191.3269,192.1169,191.3174,192.0788,14491.0
2022-12-21 13:00:00,201.84,202.13,201.68,202.02,21157.0,192.0978,192.3739,191.9456,192.2692,21157.0
2022-12-21 13:10:00,202.01,202.03,201.53,201.53,19642.0,192.2596,192.2787,191.8028,191.8028,19642.0
2022-12-21 13:20:00,201.54,201.57,201.28,201.5,29793.0,191.8123,191.8409,191.5649,191.7743,29793.0
2022-12-21 13:30:00,201.5,201.67,201.2,201.27,16039.0,191.7743,191.9361,191.4887,191.5554,16039.0
2022-12-21 13:40:00,201.24,201.54,201.15,201.51,10639.0,191.5268,191.8123,191.4412,191.7838,10639.0
2022-12-21 13:50:00,201.49,201.63,201.4,201.5,13528.0,191.7647,191.898,191.6791,191.7743,13528.0
2022-12-21 14:00:00,201.5,201.82,201.48,201.74,21887.0,191.7743,192.0788,191.7552,192.0027,21887.0
2022-12-21 14:10:00,201.76,202.19,201.71,202.11,20894.0,192.0217,192.431,191.9741,192.3548,20894.0
2022-12-21 14:20:00,202.12,202.13,201.89,201.95,11279.0,192.3643,192.3739,192.1454,192.2025,11279.0
2022-12-21 14:30:00,201.97,202.28,201.75,201.85,22871.0,192.2216,192.5166,192.0122,192.1074,22871.0
2022-12-21 14:40:00,201.86,201.91,201.67,201.7,13566.0,192.1169,192.1645,191.9361,191.9646,13566.0
2022-12-21 14:50:00,201.68,201.71,201.39,201.57,16895.0,191.9456,191.9741,191.6696,191.8409,16895.0
2022-12-21 15:00:00,201.58,201.83,201.54,201.6,31158.0,191.8504,192.0883,191.8123,191.8694,31158.0
2022-12-21 15:10:00,201.6,201.8,201.56,201.73,31929.0,191.8694,192.0598,191.8314,191.9932,31929.0
2022-12-21 15:20:00,201.76,201.8,201.44,201.49,23551.0,192.0217,192.0598,191.7172,191.7647,23551.0
2022-12-21 15:30:00,201.44,201.73,201.36,201.71,28906.0,191.7172,191.9932,191.641,191.9741,28906.0
2022-12-21 15:40:00,201.7,201.91,201.44,201.82,58552.0,191.9646,192.1645,191.7172,192.0788,58552.0
2022-12-21 15:50:00,201.85,202.51,201.59,202.43,253778.0,192.1074,192.7355,191.8599,192.6594,253778.0
2022-12-22 09:30:00,198.52,200.23,198.0,198.3,101149.0,188.9381,190.5656,188.4432,188.7287,101149.0
2022-12-22 09:40:00,198.32,198.76,198.02,198.2,31877.0,188.7477,189.1665,188.4622,188.6335,31877.0
2022-12-22 09:50:00,198.23,198.35,197.63,197.88,48083.0,188.6621,188.7763,188.0911,188.329,48083.0
2022-12-22 10:00:00,197.96,197.96,196.94,197.34,37656.0,188.4051,188.4051,187.4344,187.815,37656.0
2022-12-22 10:10:00,197.34,197.39,195.78,196.35,77048.0,187.815,187.8626,186.3303,186.8728,77048.0
2022-12-22 10:20:00,196.36,197.21,196.32,196.87,35019.0,186.8824,187.6913,186.8443,187.3677,35019.0
2022-12-22 10:30:00,196.75,196.82,196.12,196.26,50760.0,187.2535,187.3201,186.6539,186.7872,50760.0
2022-12-22 10:40:00,196.31,197.06,196.23,197.0,46224.0,186.8348,187.5486,186.7586,187.4915,46224.0
2022-12-22 10:50:00,197.01,197.24,196.73,197.14,31265.0,187.501,187.7199,187.2345,187.6247,31265.0
2022-12-22 11:00:00,197.12,197.12,196.46,196.51,26743.0,187.6057,187.6057,186.9775,187.0251,26743.0
2022-12-22 11:10:00,196.55,196.68,196.33,196.34,34400.0,187.0632,187.1869,186.8538,186.8633,34400.0
2022-12-22 11:20:00,196.34,196.7,196.19,196.52,28433.0,186.8633,187.2059,186.7206,187.0346,28433.0
2022-12-22 11:30:00,196.48,196.87,196.33,196.51,24136.0,186.9966,187.3677,186.8538,187.0251,24136.0
2022-12-22 11:40:00,196.35,196.7,196.27,196.65,16305.0,186.8728,187.2059,186.7967,187.1584,16305.0
2022-12-22 11:50:00,196.65,196.74,196.33,196.61,16523.0,187.1584,187.244,186.8538,187.1203,16523.0
2022-12-22 12:00:00,196.66,196.85,196.61,196.68,19425.0,187.1679,187.3487,187.1203,187.1869,19425.0
2022-12-22 12:10:00,196.68,196.94,196.66,196.81,16866.0,187.1869,187.4344,187.1679,187.3106,16866.0
2022-12-22 12:20:00,196.8,196.82,196.07,196.21,22530.0,187.3011,187.3201,186.6063,186.7396,22530.0
2022-12-22 12:30:00,196.2,196.31,195.95,196.09,15070.0,186.7301,186.8348,186.4921,186.6254,15070.0
2022-12-22 12:40:00,196.15,196.37,195.91,196.36,15697.0,186.6825,186.8919,186.4541,186.8824,15697.0
2022-12-22 12:50:00,196.39,196.43,195.79,195.88,12759.0,186.9109,186.949,186.3399,186.4255,12759.0
2022-12-22 13:00:00,195.87,195.88,195.37,195.5,26358.0,186.416,186.4255,185.9401,186.0639,26358.0
2022-12-22 13:10:00,195.54,196.08,195.51,195.87,20066.0,186.1019,186.6159,186.0734,186.416,20066.0
2022-12-22 13:20:00,195.85,195.86,195.6,195.65,15216.0,186.397,186.4065,186.159,186.2066,15216.0
2022-12-22 13:30:00,195.6,195.88,195.27,195.83,22175.0,186.159,186.4255,185.845,186.3779,22175.0
2022-12-22 13:40:00,195.88,195.95,195.61,195.69,19211.0,186.4255,186.4921,186.1686,186.2447,19211.0
2022-12-22 13:50:00,195.72,195.72,195.5,195.66,21325.0,186.2732,186.2732,186.0639,186.2161,21325.0
2022-12-22 14:00:00,195.66,196.17,195.66,196.06,16524.0,186.2161,186.7015,186.2161,186.5968,16524.0
2022-12-22 14:10:00,196.12,196.9,196.12,196.67,18443.0,186.6539,187.3963,186.6539,187.1774,18443.0
2022-12-22 14:20:00,196.71,197.17,196.41,197.09,21954.0,187.2155,187.6533,186.9299,187.5771,21954.0
2022-12-22 14:30:00,197.13,197.46,197.0,197.24,21260.0,187.6152,187.9293,187.4915,187.7199,21260.0
2022-12-22 14:40:00,197.28,197.68,197.12,197.67,16275.0,187.7579,188.1386,187.6057,188.1291,16275.0
2022-12-22 14:50:00,197.65,198.28,197.53,198.26,18836.0,188.1101,188.7097,187.9959,188.6906,18836.0
2022-12-22 15:00:00,198.26,198.46,197.94,198.46,18648.0,188.6906,188.881,188.3861,188.881,18648.0
2022-12-22 15:10:00,198.41,198.53,198.09,198.51,17124.0,188.8334,188.9476,188.5288,188.9286,17124.0
2022-12-22 15:20:00,198.56,199.04,198.55,198.96,28535.0,188.9762,189.433,188.9666,189.3569,28535.0
2022-12-22 15:30:00,198.98,199.1,198.29,198.4,26138.0,189.3759,189.4901,188.7192,188.8239,26138.0
2022-12-22 15:40:00,198.4,198.48,198.1,198.46,57502.0,188.8239,188.9,188.5384,188.881,57502.0
2022-12-22 15:50:00,198.5,199.2,198.5,199.14,145308.0,188.9191,189.5853,188.9191,189.5282,145308.0
2022-12-23 09:30:00,198.42,198.57,197.08,197.56,53258.0,188.8429,188.9857,187.5676,188.0244,53258.0
2022-12-23 09:40:00,197.45,198.45,197.19,197.33,19219.0,187.9197,188.8715,187.6723,187.8055,19219.0
2022-12-23 09:50:00,197.48,197.93,197.02,197.67,14730.0,187.9483,188.3766,187.5105,188.1291,14730.0
2022-12-23 10:00:00,197.75,199.01,197.64,198.73,28086.0,188.2053,189.4044,188.1006,189.138,28086.0
2022-12-23 10:10:00,198.73,199.78,198.65,199.73,10960.0,189.138,190.1373,189.0618,190.0897,10960.0
2022-12-23 10:20:00,199.73,199.93,199.51,199.71,25228.0,190.0897,190.28,189.8803,190.0707,25228.0
2022-12-23 10:30:00,199.83,200.34,199.81,199.93,19862.0,190.1849,190.6702,190.1658,190.28,19862.0
2022-12-23 10:40:00,199.93,200.07,199.48,199.53,10474.0,190.28,190.4133,189.8518,189.8993,10474.0
2022-12-23 10:50:00,199.5,199.63,199.08,199.3,21346.0,189.8708,189.9945,189.4711,189.6804,21346.0
2022-12-23 11:00:00,199.45,199.68,199.0,199.68,5655.0,189.8232,190.0421,189.3949,190.0421,5655.0
2022-12-23 11:10:00,199.75,200.04,199.6,199.89,14012.0,190.1087,190.3847,189.966,190.242,14012.0
2022-12-23 11:20:00,199.95,200.15,199.61,199.61,10798.0,190.2991,190.4894,189.9755,189.9755,10798.0
2022-12-23 11:30:00,199.74,200.16,199.74,200.13,8184.0,190.0992,190.4989,190.0992,190.4704,8184.0
2022-12-23 11:40:00,200.16,200.42,200.15,200.38,6265.0,190.4989,190.7464,190.4894,190.7083,6265.0
2022-12-23 11:50:00,200.45,200.64,200.2,200.51,8269.0,190.7749,190.9558,190.537,190.832,8269.0
2022-12-23 12:00:00,200.5,200.68,200.32,200.35,5575.0,190.8225,190.9938,190.6512,190.6798,5575.0
2022-12-23 12:10:00,200.45,200.73,200.32,200.63,12614.0,190.7749,191.0414,190.6512,190.9463,12614.0
2022-12-23 12:20:00,200.57,200.97,200.57,200.75,15112.0,190.8891,191.2698,190.8891,191.0605,15112.0
2022-12-23 12:30:00,200.75,201.01,200.6,200.65,7705.0,191.0605,191.3079,190.9177,190.9653,7705.0
2022-12-23 12:40:00,200.64,200.8,200.38,200.46,4937.0,190.9558,191.108,190.7083,190.7845,4937.0
2022-12-23 12:50:00,200.4,200.56,200.33,200.44,6545.0,190.7274,190.8796,190.6607,190.7654,6545.0
2022-12-23 13:00:00,200.44,200.82,200.34,200.79,9381.0,190.7654,191.1271,190.6702,191.0985,9381.0
2022-12-23 13:10:00,200.82,200.88,200.56,200.84,8209.0,191.1271,191.1842,190.8796,191.1461,8209.0
2022-12-23 13:20:00,200.87,200.93,200.73,200.91,6777.0,191.1747,191.2318,191.0414,191.2127,6777.0
2022-12-23 13:30:00,200.95,201.14,200.69,200.73,8810.0,191.2508,191.4316,191.0034,191.0414,8810.0
2022-12-23 13:40:00,200.8,200.93,200.27,200.72,11578.0,191.108,191.2318,190.6036,191.0319,11578.0
2022-12-23 13:50:00,200.74,200.86,200.68,200.75,3874.0,191.0509,191.1652,190.9938,191.0605,3874.0
2022-12-23 14:00:00,200.82,200.93,200.58,200.87,7887.0,191.1271,191.2318,190.8987,191.1747,7887.0
2022-12-23 14:10:00,200.86,201.21,200.86,201.18,9435.0,191.1652,191.4983,191.1652,191.4697,9435.0
2022-12-23 14:20:00,201.21,201.25,200.95,200.98,12588.0,191.4983,191.5363,191.2508,191.2794,12588.0
2022-12-23 14:30:00,201.01,201.34,200.99,201.34,12963.0,191.3079,191.622,191.2889,191.622,12963.0
2022-12-23 14:40:00,201.36,201.37,201.19,201.28,9226.0,191.641,191.6505,191.4792,191.5649,9226.0
2022-12-23 14:50:00,201.25,201.74,201.24,201.74,8374.0,191.5363,192.0027,191.5268,192.0027,8374.0
2022-12-23 15:00:00,201.75,202.05,201.61,201.83,16318.0,192.0122,192.2977,191.879,192.0883,16318.0
2022-12-23 15:10:00,201.83,202.32,201.83,202.14,25245.0,192.0883,192.5547,192.0883,192.3834,25245.0
2022-12-23 15:20:00,202.14,202.22,201.6,201.64,40079.0,192.3834,192.4595,191.8694,191.9075,40079.0
2022-12-23 15:30:00,201.63,201.77,201.22,201.33,30741.0,191.898,192.0312,191.5078,191.6125,30741.0
2022-12-23 15:40:00,201.36,201.92,201.35,201.91,31384.0,191.641,192.174,191.6315,192.1645,31384.0
2022-12-23 15:50:00,201.95,202.3,201.69,201.86,106564.0,192.2025,192.5356,191.9551,192.1169,106564.0
2022-12-27 09:30:00,201.69,203.09,201.41,202.98,42071.0,191.9551,193.2875,191.6886,193.1828,42071.0
2022-12-27 09:40:00,202.95,203.15,202.09,202.23,11307.0,193.1543,193.3446,192.3358,192.469,11307.0
2022-12-27 09:50:00,202.22,202.63,201.72,202.22,15812.0,192.4595,192.8497,191.9836,192.4595,15812.0
2022-12-27 10:00:00,202.23,202.76,201.83,202.56,22811.0,192.469,192.9734,192.0883,192.7831,22811.0
2022-12-27 10:10:00,202.35,203.77,202.22,203.65,16184.0,192.5832,193.9347,192.4595,193.8205,16184.0
2022-12-27 10:20:00,203.66,203.96,203.43,203.7,13197.0,193.83,194.1155,193.6111,193.8681,13197.0
2022-12-27 10:30:00,203.7,203.99,203.45,203.91,10163.0,193.8681,194.1441,193.6301,194.0679,10163.0
2022-12-27 10:40:00,203.92,203.96,203.52,203.89,14828.0,194.0775,194.1155,193.6968,194.0489,14828.0
2022-12-27 10:50:00,203.78,203.78,203.25,203.38,14356.0,193.9442,193.9442,193.4398,193.5635,14356.0
2022-12-27 11:00:00,203.39,203.68,203.22,203.56,11649.0,193.573,193.849,193.4112,193.7348,11649.0
2022-12-27 11:10:00,203.58,203.76,202.93,203.11,18556.0,193.7539,193.9252,193.1352,193.3066,18556.0
2022-12-27 11:20:00,203.07,203.29,202.75,203.27,12191.0,193.2685,193.4779,192.9639,193.4588,12191.0
2022-12-27 11:30:00,203.24,203.5,203.0,203.48,9713.0,193.4303,193.6777,193.2019,193.6587,9713.0
2022-12-27 11:40:00,203.48,203.53,203.11,203.24,13426.0,193.6587,193.7063,193.3066,193.4303,13426.0
2022-12-27 11:50:00,203.21,203.58,203.16,203.5,12873.0,193.4017,193.7539,193.3541,193.6777,12873.0
2022-12-27 12:00:00,203.47,203.64,203.22,203.28,16028.0,193.6492,193.811,193.4112,193.4683,16028.0
2022-12-27 12:10:00,203.26,203.7,203.26,203.41,8877.0,193.4493,193.8681,193.4493,193.5921,8877.0
2022-12-27 12:20:00,203.41,203.41,203.0,203.04,12144.0,193.5921,193.5921,193.2019,193.2399,12144.0
2022-12-27 12:30:00,203.03,203.33,203.03,203.33,11317.0,193.2304,193.5159,193.2304,193.5159,11317.0
2022-12-27 12:40:00,203.31,203.44,202.65,202.79,12909.0,193.4969,193.6206,192.8688,193.002,12909.0
2022-12-27 12:50:00,202.77,203.16,202.77,203.05,9175.0,192.983,193.3541,192.983,193.2494,9175.0
2022-12-27 13:00:00,203.06,203.46,203.06,203.28,12278.0,193.259,193.6397,193.259,193.4683,12278.0
2022-12-27 13:10:00,203.24,203.24,202.72,202.8,13679.0,193.4303,193.4303,192.9354,193.0115,13679.0
2022-12-27 13:20:00,202.82,202.82,202.37,202.42,8216.0,193.0305,193.0305,192.6023,192.6499,8216.0
2022-12-27 13:30:00,202.44,202.48,202.17,202.28,9545.0,192.6689,192.707,192.4119,192.5166,9545.0
2022-12-27 13:40:00,202.26,202.45,202.02,202.12,11353.0,192.4976,192.6784,192.2692,192.3643,11353.0
2022-12-27 13:50:00,202.13,202.18,201.8,201.93,10316.0,192.3739,192.4214,192.0598,192.1835,10316.0
2022-12-27 14:00:00,201.94,202.5,201.91,202.48,11519.0,192.193,192.726,192.1645,192.707,11519.0
2022-12-27 14:10:00,202.58,202.67,202.18,202.21,14263.0,192.8021,192.8878,192.4214,192.45,14263.0
2022-12-27 14:20:00,202.18,202.52,202.13,202.13,7686.0,192.4214,192.745,192.3739,192.3739,7686.0
2022-12-27 14:30:00,202.12,202.45,202.04,202.05,15227.0,192.3643,192.6784,192.2882,192.2977,15227.0
2022-12-27 14:40:00,202.04,202.3,201.85,202.16,9431.0,192.2882,192.5356,192.1074,192.4024,9431.0
2022-12-27 14:50:00,202.22,202.34,201.94,202.22,20310.0,192.4595,192.5737,192.193,192.4595,20310.0
2022-12-27 15:00:00,202.26,202.5,202.17,202.47,20022.0,192.4976,192.726,192.4119,192.6974,20022.0
2022-12-27 15:10:00,202.42,202.6,202.21,202.51,24841.0,192.6499,192.8212,192.45,192.7355,24841.0
2022-12-27 15:20:00,202.5,202.7,202.38,202.68,28689.0,192.726,192.9163,192.6118,192.8973,28689.0
2022-12-27 15:30:00,202.69,203.06,202.67,202.83,42447.0,192.9068,193.259,192.8878,193.0401,42447.0
2022-12-27 15:40:00,202.8,202.94,202.29,202.29,28090.0,193.0115,193.1448,192.5261,192.5261,28090.0
2022-12-27 15:50:00,202.29,202.48,201.31,201.72,198100.0,192.5261,192.707,191.5934,191.9836,198100.0
2022-12-28 09:30:00,201.96,203.4,201.37,203.01,47328.0,192.2121,193.5826,191.6505,193.2114,47328.0
2022-12-28 09:40:00,203.16,203.5,202.66,203.36,30419.0,193.3541,193.6777,192.8783,193.5445,30419.0
2022-12-28 09:50:00,203.36,203.36,202.64,203.13,21630.0,193.5445,193.5445,192.8592,193.3256,21630.0
2022-12-28 10:00:00,203.01,203.4,202.51,202.76,11204.0,193.2114,193.5826,192.7355,192.9734,11204.0
2022-12-28 10:10:00,202.63,202.83,202.38,202.49,13253.0,192.8497,193.0401,192.6118,192.7165,13253.0
2022-12-28 10:20:00,202.62,202.91,201.76,201.87,13546.0,192.8402,193.1162,192.0217,192.1264,13546.0
2022-12-28 10:30:00,201.88,202.18,201.77,202.11,10967.0,192.1359,192.4214,192.0312,192.3548,10967.0
2022-12-28 10:40:00,202.03,202.23,201.45,201.53,10391.0,192.2787,192.469,191.7267,191.8028,10391.0
2022-12-28 10:50:00,201.45,201.5,200.76,200.86,11228.0,191.7267,191.7743,191.07,191.1652,11228.0
2022-12-28 11:00:00,200.84,201.04,200.59,200.79,9321.0,191.1461,191.3365,190.9082,191.0985,9321.0
2022-12-28 11:10:00,200.81,200.9,200.46,200.69,18384.0,191.1176,191.2032,190.7845,191.0034,18384.0
2022-12-28 11:20:00,200.7,200.89,200.55,200.61,10740.0,191.0129,191.1937,190.8701,190.9272,10740.0
2022-12-28 11:30:00,200.63,200.76,200.46,200.6,8478.0,190.9463,191.07,190.7845,190.9177,8478.0
2022-12-28 11:40:00,200.62,200.72,200.37,200.5,15012.0,190.9367,191.0319,190.6988,190.8225,15012.0
2022-12-28 11:50:00,200.48,200.79,200.32,200.47,8353.0,190.8035,191.0985,190.6512,190.794,8353.0
2022-12-28 12:00:00,200.36,200.53,199.97,200.17,11171.0,190.6893,190.8511,190.3181,190.5085,11171.0
2022-12-28 12:10:00,200.13,200.14,199.69,199.88,10366.0,190.4704,190.4799,190.0516,190.2325,10366.0
2022-12-28 12:20:00,199.84,199.99,199.63,199.99,10462.0,190.1944,190.3371,189.9945,190.3371,10462.0
2022-12-28 12:30:00,199.95,200.15,199.82,199.82,15668.0,190.2991,190.4894,190.1753,190.1753,15668.0
2022-12-28 12:40:00,199.86,200.45,199.8,200.45,13577.0,190.2134,190.7749,190.1563,190.7749,13577.0
2022-12-28 12:50:00,200.49,200.76,200.25,200.7,9605.0,190.813,191.07,190.5846,191.0129,9605.0
2022-12-28 13:00:00,200.68,201.21,200.57,201.06,14619.0,190.9938,191.4983,190.8891,191.3555,14619.0
2022-12-28 13:10:00,201.07,201.26,200.8,201.09,11859.0,191.365,191.5458,191.108,191.384,11859.0
2022-12-28 13:20:00,201.09,201.19,200.95,201.07,10633.0,191.384,191.4792,191.2508,191.365,10633.0
2022-12-28 13:30:00,201.01,201.08,200.72,200.72,12815.0,191.3079,191.3745,191.0319,191.0319,12815.0
2022-12-28 13:40:00,200.77,201.06,200.74,200.82,9657.0,191.0795,191.3555,191.0509,191.1271,9657.0
2022-12-28 13:50:00,200.89,200.89,200.6,200.65,11865.0,191.1937,191.1937,190.9177,190.9653,11865.0
2022-12-28 14:00:00,200.64,200.96,200.6,200.73,12109.0,190.9558,191.2603,190.9177,191.0414,12109.0
2022-12-28 14:10:00,200.75,200.78,200.35,200.62,8403.0,191.0605,191.089,190.6798,190.9367,8403.0
2022-12-28 14:20:00,200.68,200.7,200.36,200.42,9040.0,190.9938,191.0129,190.6893,190.7464,9040.0
2022-12-28 14:30:00,200.36,200.64,200.27,200.42,12428.0,190.6893,190.9558,190.6036,190.7464,12428.0
2022-12-28 14:40:00,200.45,201.09,200.45,200.97,10566.0,190.7749,191.384,190.7749,191.2698,10566.0
2022-12-28 14:50:00,200.94,201.1,200.87,200.99,10370.0,191.2413,191.3936,191.1747,191.2889,10370.0
2022-12-28 15:00:00,200.96,200.99,200.27,200.36,11536.0,191.2603,191.2889,190.6036,190.6893,11536.0
2022-12-28 15:10:00,200.35,200.38,199.86,200.14,13970.0,190.6798,190.7083,190.2134,190.4799,13970.0
2022-12-28 15:20:00,200.14,200.18,199.87,199.91,17654.0,190.4799,190.518,190.2229,190.261,17654.0
2022-12-28 15:30:00,199.92,200.24,199.91,200.17,26308.0,190.2705,190.5751,190.261,190.5085,26308.0
2022-12-28 15:40:00,200.21,200.26,199.91,200.01,35893.0,190.5465,190.5941,190.261,190.3562,35893.0
2022-12-28 15:50:00,200.06,200.23,199.93,199.97,94095.0,190.4038,190.5656,190.28,190.3181,94095.0
2022-12-29 09:30:00,201.68,202.5,201.3,202.33,29950.0,191.9456,192.726,191.5839,192.5642,29950.0
2022-12-29 09:40:00,202.3,202.75,202.11,202.41,14356.0,192.5356,192.9639,192.3548,192.6403,14356.0
2022-12-29 09:50:00,202.52,202.55,202.05,202.2,14431.0,192.745,192.7736,192.2977,192.4405,14431.0
2022-12-29 10:00:00,202.27,202.79,202.24,202.61,8038.0,192.5071,193.002,192.4785,192.8307,8038.0
2022-12-29 10:10:00,202.62,202.89,202.51,202.82,9468.0,192.8402,193.0972,192.7355,193.0305,9468.0
2022-12-29 10:20:00,202.83,202.94,202.27,202.27,19697.0,193.0401,193.1448,192.5071,192.5071,19697.0
2022-12-29 10:30:00,202.32,202.95,202.32,202.9,11384.0,192.5547,193.1543,192.5547,193.1067,11384.0
2022-12-29 10:40:00,202.93,203.0,202.43,202.62,14709.0,193.1352,193.2019,192.6594,192.8402,14709.0
2022-12-29 10:50:00,202.66,203.0,202.43,202.44,14950.0,192.8783,193.2019,192.6594,192.6689,14950.0
2022-12-29 11:00:00,202.54,202.55,202.0,202.01,9640.0,192.7641,192.7736,192.2501,192.2596,9640.0
2022-12-29 11:10:00,201.96,202.15,201.71,201.89,9301.0,192.2121,192.3929,191.9741,192.1454,9301.0
2022-12-29 11:20:00,201.95,202.38,201.81,202.32,8007.0,192.2025,192.6118,192.0693,192.5547,8007.0
2022-12-29 11:30:00,202.29,202.67,202.28,202.46,9884.0,192.5261,192.8878,192.5166,192.6879,9884.0
2022-12-29 11:40:00,202.5,202.77,202.34,202.64,10212.0,192.726,192.983,192.5737,192.8592,10212.0
2022-12-29 11:50:00,202.69,202.9,202.68,202.8,9427.0,192.9068,193.1067,192.8973,193.0115,9427.0
2022-12-29 12:00:00,202.75,202.98,202.66,202.92,15729.0,192.9639,193.1828,192.8783,193.1257,15729.0
2022-12-29 12:10:00,202.94,203.12,202.51,202.75,15153.0,193.1448,193.3161,192.7355,192.9639,15153.0
2022-12-29 12:20:00,202.66,202.88,202.58,202.58,9009.0,192.8783,193.0877,192.8021,192.8021,9009.0
2022-12-29 12:30:00,202.61,202.61,202.2,202.38,6621.0,192.8307,192.8307,192.4405,192.6118,6621.0
2022-12-29 12:40:00,202.49,202.65,202.36,202.44,6431.0,192.7165,192.8688,192.5928,192.6689,6431.0
2022-12-29 12:50:00,202.49,202.6,202.4,202.56,3851.0,192.7165,192.8212,192.6308,192.7831,3851.0
2022-12-29 13:00:00,202.5,202.67,202.22,202.27,6221.0,192.726,192.8878,192.4595,192.5071,6221.0
2022-12-29 13:10:00,202.27,202.79,202.27,202.73,8562.0,192.5071,193.002,192.5071,192.9449,8562.0
2022-12-29 13:20:00,202.64,202.64,202.4,202.47,9976.0,192.8592,192.8592,192.6308,192.6974,9976.0
2022-12-29 13:30:00,202.52,202.53,202.36,202.5,4025.0,192.745,192.7545,192.5928,192.726,4025.0
2022-12-29 13:40:00,202.5,202.73,202.49,202.59,8274.0,192.726,192.9449,192.7165,192.8116,8274.0
2022-12-29 13:50:00,202.59,202.68,202.41,202.67,8001.0,192.8116,192.8973,192.6403,192.8878,8001.0
2022-12-29 14:00:00,202.69,203.06,202.69,202.85,17677.0,192.9068,193.259,192.9068,193.0591,17677.0
2022-12-29 14:10:00,202.84,202.89,202.64,202.78,5175.0,193.0496,193.0972,192.8592,192.9925,5175.0
2022-12-29 14:20:00,202.78,202.95,202.54,202.54,8706.0,192.9925,193.1543,192.7641,192.7641,8706.0
2022-12-29 14:30:00,202.56,202.88,202.5,202.88,9392.0,192.7831,193.0877,192.726,193.0877,9392.0
2022-12-29 14:40:00,202.83,203.05,202.75,202.77,9048.0,193.0401,193.2494,192.9639,192.983,9048.0
2022-12-29 14:50:00,202.73,202.75,202.47,202.55,9872.0,192.9449,192.9639,192.6974,192.7736,9872.0
2022-12-29 15:00:00,202.53,202.59,202.27,202.38,9598.0,192.7545,192.8116,192.5071,192.6118,9598.0
2022-12-29 15:10:00,202.34,202.35,201.95,202.0,16359.0,192.5737,192.5832,192.2025,192.2501,16359.0
2022-12-29 15:20:00,202.05,202.21,201.95,202.03,14182.0,192.2977,192.45,192.2025,192.2787,14182.0
2022-12-29 15:30:00,202.02,202.18,201.92,201.98,17184.0,192.2692,192.4214,192.174,192.2311,17184.0
2022-12-29 15:40:00,201.95,202.25,201.81,202.21,27600.0,192.2025,192.4881,192.0693,192.45,27600.0
2022-12-29 15:50:00,202.24,202.46,202.1,202.27,90370.0,192.4785,192.6879,192.3453,192.5071,90370.0
2022-12-30 09:30:00,200.03,200.5,198.43,198.6,58432.0,190.3752,190.8225,188.8524,189.0142,58432.0
2022-12-30 09:40:00,198.49,198.5,197.21,197.44,44363.0,188.9095,188.9191,187.6913,187.9102,44363.0
2022-12-30 09:50:00,197.52,198.23,197.49,198.23,42036.0,187.9864,188.6621,187.9578,188.6621,42036.0
2022-12-30 10:00:00,198.13,198.5,197.73,198.07,42853.0,188.5669,188.9191,188.1862,188.5098,42853.0
2022-12-30 10:10:00,198.13,198.99,197.89,198.73,22219.0,188.5669,189.3854,188.3385,189.138,22219.0
2022-12-30 10:20:00,198.82,198.98,198.1,198.27,22246.0,189.2236,189.3759,188.5384,188.7002,22246.0
2022-12-30 10:30:00,198.27,198.27,197.88,197.97,20046.0,188.7002,188.7002,188.329,188.4146,20046.0
2022-12-30 10:40:00,198.0,198.16,197.67,198.09,39410.0,188.4432,188.5955,188.1291,188.5288,39410.0
2022-12-30 10:50:00,198.09,198.14,197.44,197.65,21324.0,188.5288,188.5764,187.9102,188.1101,21324.0
2022-12-30 11:00:00,197.68,198.04,197.58,197.92,19498.0,188.1386,188.4813,188.0435,188.3671,19498.0
2022-12-30 11:10:00,197.95,198.05,197.62,197.76,24362.0,188.3956,188.4908,188.0815,188.2148,24362.0
2022-12-30 11:20:00,197.66,198.21,197.47,198.12,46795.0,188.1196,188.6431,187.9388,188.5574,46795.0
2022-12-30 11:30:00,198.12,198.98,198.12,198.84,19276.0,188.5574,189.3759,188.5574,189.2426,19276.0
2022-12-30 11:40:00,198.75,198.86,198.4,198.41,9119.0,189.157,189.2617,188.8239,188.8334,9119.0
2022-12-30 11:50:00,198.41,198.51,198.2,198.49,7937.0,188.8334,188.9286,188.6335,188.9095,7937.0
2022-12-30 12:00:00,198.47,198.82,198.45,198.49,14385.0,188.8905,189.2236,188.8715,188.9095,14385.0
2022-12-30 12:10:00,198.5,198.8,198.48,198.77,12274.0,188.9191,189.2046,188.9,189.176,12274.0
2022-12-30 12:20:00,198.75,199.09,198.72,198.99,13692.0,189.157,189.4806,189.1284,189.3854,13692.0
2022-12-30 12:30:00,198.97,199.05,198.58,198.61,13710.0,189.3664,189.4425,188.9952,189.0238,13710.0
2022-12-30 12:40:00,198.63,198.72,198.24,198.25,7982.0,189.0428,189.1284,188.6716,188.6811,7982.0
2022-12-30 12:50:00,198.28,198.53,198.01,198.43,11376.0,188.7097,188.9476,188.4527,188.8524,11376.0
2022-12-30 13:00:00,198.36,198.41,198.16,198.26,5277.0,188.7858,188.8334,188.5955,188.6906,5277.0
2022-12-30 13:10:00,198.25,198.33,197.88,197.88,8359.0,188.6811,188.7573,188.329,188.329,8359.0
2022-12-30 13:20:00,197.86,197.87,197.41,197.81,22906.0,188.31,188.3195,187.8817,188.2624,22906.0
2022-12-30 13:30:00,197.79,198.2,197.77,197.99,13525.0,188.2433,188.6335,188.2243,188.4337,13525.0
2022-12-30 13:40:00,197.94,197.99,197.8,197.92,14130.0,188.3861,188.4337,188.2528,188.3671,14130.0
2022-12-30 13:50:00,197.91,198.1,197.87,197.96,12499.0,188.3575,188.5384,188.3195,188.4051,12499.0
2022-12-30 14:00:00,197.91,198.07,197.85,197.93,9478.0,188.3575,188.5098,188.3004,188.3766,9478.0
2022-12-30 14:10:00,197.9,197.97,197.61,197.62,7652.0,188.348,188.4146,188.072,188.0815,7652.0
2022-12-30 14:20:00,197.63,197.97,197.59,197.95,18383.0,188.0911,188.4146,188.053,188.3956,18383.0
2022-12-30 14:30:00,197.85,198.05,197.83,197.91,26157.0,188.3004,188.4908,188.2814,188.3575,26157.0
2022-12-30 14:40:00,197.93,197.95,197.44,197.53,39673.0,188.3766,188.3956,187.9102,187.9959,39673.0
2022-12-30 14:50:00,197.53,197.88,197.45,197.71,44837.0,187.9959,188.329,187.9197,188.1672,44837.0
2022-12-30 15:00:00,197.78,198.22,197.78,198.05,21908.0,188.2338,188.6526,188.2338,188.4908,21908.0
2022-12-30 15:10:00,198.01,198.5,197.99,198.15,24806.0,188.4527,188.9191,188.4337,188.586,24806.0
2022-12-30 15:20:00,198.19,198.55,198.08,198.39,49079.0,188.624,188.9666,188.5193,188.8144,49079.0
2022-12-30 15:30:00,198.39,198.97,198.37,198.86,29737.0,188.8144,189.3664,188.7953,189.2617,29737.0
2022-12-30 15:40:00,198.84,199.73,198.77,199.56,59850.0,189.2426,190.0897,189.176,189.9279,59850.0
2022-12-30 15:50:00,199.59,199.61,198.93,199.2,89770.0,189.9564,189.9755,189.3283,189.5853,89770.0
2023-01-03 09:30:00,201.49,201.51,200.36,201.45,90765.0,191.7647,191.7838,190.6893,191.7267,90765.0
2023-01-03 09:40:00,201.47,202.3,199.96,200.28,56946.0,191.7457,192.5356,190.3086,190.6131,56946.0
2023-01-03 09:50:00,200.24,200.44,197.99,198.17,32607.0,190.5751,190.7654,188.4337,188.605,32607.0
2023-01-03 10:00:00,198.13,199.34,198.13,199.08,36958.0,188.5669,189.7185,188.5669,189.4711,36958.0
2023-01-03 10:10:00,199.05,199.15,198.06,198.22,44208.0,189.4425,189.5377,188.5003,188.6526,44208.0
2023-01-03 10:20:00,198.31,198.56,198.25,198.5,44833.0,188.7382,188.9762,188.6811,188.9191,44833.0
2023-01-03 10:30:00,198.35,198.86,198.07,198.56,22619.0,188.7763,189.2617,188.5098,188.9762,22619.0
2023-01-03 10:40:00,198.59,198.89,198.44,198.63,21379.0,189.0047,189.2902,188.862,189.0428,21379.0
2023-01-03 10:50:00,198.68,199.1,198.3,199.01,19647.0,189.0904,189.4901,188.7287,189.4044,19647.0
2023-01-03 11:00:00,199.09,199.22,198.49,198.57,26002.0,189.4806,189.6043,188.9095,188.9857,26002.0
2023-01-03 11:10:00,198.53,198.62,197.72,197.88,28176.0,188.9476,189.0333,188.1767,188.329,28176.0
2023-01-03 11:20:00,197.87,198.19,197.74,198.05,18282.0,188.3195,188.624,188.1957,188.4908,18282.0
2023-01-03 11:30:00,198.0,198.0,197.39,197.61,20977.0,188.4432,188.4432,187.8626,188.072,20977.0
2023-01-03 11:40:00,197.51,197.57,197.28,197.28,23665.0,187.9768,188.0339,187.7579,187.7579,23665.0
2023-01-03 11:50:00,197.41,197.78,197.31,197.6,18524.0,187.8817,188.2338,187.7865,188.0625,18524.0
2023-01-03 12:00:00,197.57,197.73,197.14,197.72,21778.0,188.0339,188.1862,187.6247,188.1767,21778.0
2023-01-03 12:10:00,197.69,197.75,197.3,197.44,15038.0,188.1482,188.2053,187.777,187.9102,15038.0
2023-01-03 12:20:00,197.43,197.63,197.2,197.59,14933.0,187.9007,188.0911,187.6818,188.053,14933.0
2023-01-03 12:30:00,197.55,198.2,197.55,197.91,14094.0,188.0149,188.6335,188.0149,188.3575,14094.0
2023-01-03 12:40:00,197.86,197.86,197.22,197.59,24014.0,188.31,188.31,187.7008,188.053,24014.0
2023-01-03 12:50:00,197.56,198.34,197.54,198.18,24390.0,188.0244,188.7668,188.0054,188.6145,24390.0
2023-01-03 13:00:00,198.11,198.45,197.86,198.44,15734.0,188.5479,188.8715,188.31,188.862,15734.0
2023-01-03 13:10:00,198.43,199.01,198.41,198.95,25218.0,188.8524,189.4044,188.8334,189.3473,25218.0
2023-01-03 13:20:00,198.89,199.5,198.77,199.34,21211.0,189.2902,189.8708,189.176,189.7185,21211.0
2023-01-03 13:30:00,199.29,199.34,198.86,198.91,15304.0,189.6709,189.7185,189.2617,189.3093,15304.0
2023-01-03 13:40:00,198.88,199.58,198.88,199.37,32990.0,189.2807,189.9469,189.2807,189.7471,32990.0
2023-01-03 13:50:00,199.35,199.91,199.31,199.66,30652.0,189.728,190.261,189.69,190.0231,30652.0
2023-01-03 14:00:00,199.64,199.67,199.23,199.53,25455.0,190.004,190.0326,189.6138,189.8993,25455.0
2023-01-03 14:10:00,199.53,199.53,198.58,198.58,12184.0,189.8993,189.8993,188.9952,188.9952,12184.0
2023-01-03 14:20:00,198.62,198.82,198.46,198.55,11128.0,189.0333,189.2236,188.881,188.9666,11128.0
2023-01-03 14:30:00,198.47,198.47,197.93,198.14,17448.0,188.8905,188.8905,188.3766,188.5764,17448.0
2023-01-03 14:40:00,198.06,199.34,198.06,199.22,24076.0,188.5003,189.7185,188.5003,189.6043,24076.0
2023-01-03 14:50:00,199.23,199.26,198.84,198.9,11938.0,189.6138,189.6424,189.2426,189.2998,11938.0
2023-01-03 15:00:00,198.94,199.24,198.73,198.81,11541.0,189.3378,189.6233,189.138,189.2141,11541.0
2023-01-03 15:10:00,198.86,199.41,198.82,199.17,20864.0,189.2617,189.7851,189.2236,189.5567,20864.0
2023-01-03 15:20:00,199.05,199.09,198.66,198.83,17512.0,189.4425,189.4806,189.0713,189.2331,17512.0
2023-01-03 15:30:00,198.87,199.18,198.71,198.95,18976.0,189.2712,189.5662,189.1189,189.3473,18976.0
2023-01-03 15:40:00,199.03,199.21,198.67,199.03,23637.0,189.4235,189.5948,189.0809,189.4235,23637.0
2023-01-03 15:50:00,199.03,199.3,198.83,199.04,109938.0,189.4235,189.6804,189.2331,189.433,109938.0
2023-01-04 09:30:00,201.43,201.43,199.92,200.29,64125.0,191.7076,191.7076,190.2705,190.6227,64125.0
2023-01-04 09:40:00,200.3,200.89,199.33,199.54,28679.0,190.6322,191.1937,189.709,189.9089,28679.0
2023-01-04 09:50:00,199.53,200.17,199.02,199.91,24439.0,189.8993,190.5085,189.414,190.261,24439.0
2023-01-04 10:00:00,199.91,200.14,198.35,198.51,34534.0,190.261,190.4799,188.7763,188.9286,34534.0
2023-01-04 10:10:00,198.39,198.46,197.69,198.29,55349.0,188.8144,188.881,188.1482,188.7192,55349.0
2023-01-04 10:20:00,198.29,198.49,197.51,198.49,26148.0,188.7192,188.9095,187.9768,188.9095,26148.0
2023-01-04 10:30:00,198.48,198.77,198.08,198.77,28864.0,188.9,189.176,188.5193,189.176,28864.0
2023-01-04 10:40:00,198.69,200.16,198.61,200.04,19497.0,189.0999,190.4989,189.0238,190.3847,19497.0
2023-01-04 10:50:00,200.16,200.41,199.6,200.25,43865.0,190.4989,190.7369,189.966,190.5846,43865.0
2023-01-04 11:00:00,200.34,201.02,200.33,200.95,37241.0,190.6702,191.3174,190.6607,191.2508,37241.0
2023-01-04 11:10:00,201.01,201.95,201.01,201.75,85433.0,191.3079,192.2025,191.3079,192.0122,85433.0
2023-01-04 11:20:00,201.72,201.72,200.91,201.36,15946.0,191.9836,191.9836,191.2127,191.641,15946.0
2023-01-04 11:30:00,201.44,202.3,201.43,202.19,18214.0,191.7172,192.5356,191.7076,192.431,18214.0
2023-01-04 11:40:00,202.26,202.35,201.67,201.68,16459.0,192.4976,192.5832,191.9361,191.9456,16459.0
2023-01-04 11:50:00,201.68,202.02,201.47,201.64,23473.0,191.9456,192.2692,191.7457,191.9075,23473.0
2023-01-04 12:00:00,201.62,201.73,201.41,201.49,13093.0,191.8885,191.9932,191.6886,191.7647,13093.0
2023-01-04 12:10:00,201.54,201.73,201.5,201.6,13966.0,191.8123,191.9932,191.7743,191.8694,13966.0
2023-01-04 12:20:00,201.62,201.74,201.35,201.47,13877.0,191.8885,192.0027,191.6315,191.7457,13877.0
2023-01-04 12:30:00,201.49,201.78,201.47,201.78,8809.0,191.7647,192.0407,191.7457,192.0407,8809.0
2023-01-04 12:40:00,201.76,201.82,201.43,201.45,22144.0,192.0217,192.0788,191.7076,191.7267,22144.0
2023-01-04 12:50:00,201.43,201.51,201.05,201.11,19984.0,191.7076,191.7838,191.346,191.4031,19984.0
2023-01-04 13:00:00,201.03,201.48,200.84,201.41,12229.0,191.3269,191.7552,191.1461,191.6886,12229.0
2023-01-04 13:10:00,201.44,201.87,201.38,201.84,11429.0,191.7172,192.1264,191.6601,192.0978,11429.0
2023-01-04 13:20:00,201.78,202.01,201.77,201.9,12260.0,192.0407,192.2596,192.0312,192.155,12260.0
2023-01-04 13:30:00,201.95,202.29,201.85,202.22,12918.0,192.2025,192.5261,192.1074,192.4595,12918.0
2023-01-04 13:40:00,202.25,202.29,201.99,202.06,13612.0,192.4881,192.5261,192.2406,192.3072,13612.0
2023-01-04 13:50:00,202.03,202.13,201.45,201.79,14842.0,192.2787,192.3739,191.7267,192.0503,14842.0
2023-01-04 14:00:00,201.54,202.31,201.03,201.03,30201.0,191.8123,192.5452,191.3269,191.3269,30201.0
2023-01-04 14:10:00,201.09,201.54,200.81,201.33,34522.0,191.384,191.8123,191.1176,191.6125,34522.0
2023-01-04 14:20:00,201.35,201.35,200.18,200.27,60722.0,191.6315,191.6315,190.518,190.6036,60722.0
2023-01-04 14:30:00,200.2,200.68,200.2,200.36,21462.0,190.537,190.9938,190.537,190.6893,21462.0
2023-01-04 14:40:00,200.36,200.72,200.13,200.44,17119.0,190.6893,191.0319,190.4704,190.7654,17119.0
2023-01-04 14:50:00,200.38,200.68,199.99,200.66,32554.0,190.7083,190.9938,190.3371,190.9748,32554.0
2023-01-04 15:00:00,200.67,201.13,200.61,200.71,20565.0,190.9843,191.4221,190.9272,191.0224,20565.0
2023-01-04 15:10:00,200.74,201.04,200.56,200.87,22170.0,191.0509,191.3365,190.8796,191.1747,22170.0
2023-01-04 15:20:00,200.86,200.95,200.36,200.53,21136.0,191.1652,191.2508,190.6893,190.8511,21136.0
2023-01-04 15:30:00,200.47,200.54,199.94,200.3,38769.0,190.794,190.8606,190.2896,190.6322,38769.0
2023-01-04 15:40:00,200.29,200.6,199.93,200.6,44342.0,190.6227,190.9177,190.28,190.9177,44342.0
2023-01-04 15:50:00,200.67,201.4,200.44,201.28,217969.0,190.9843,191.6791,190.7654,191.5649,217969.0
2023-01-05 09:30:00,199.3,199.4,197.7,198.02,74652.0,189.6804,189.7756,188.1577,188.4622,74652.0
2023-01-05 09:40:00,197.97,198.86,197.48,198.78,34721.0,188.4146,189.2617,187.9483,189.1855,34721.0
2023-01-05 09:50:00,198.78,200.17,198.78,200.06,25261.0,189.1855,190.5085,189.1855,190.4038,25261.0
2023-01-05 10:00:00,199.99,201.2,199.56,200.76,38591.0,190.3371,191.4887,189.9279,191.07,38591.0
2023-01-05 10:10:00,200.88,201.08,199.94,200.12,31581.0,191.1842,191.3745,190.2896,190.4609,31581.0
2023-01-05 10:20:00,200.18,200.25,199.23,199.93,37127.0,190.518,190.5846,189.6138,190.28,37127.0
2023-01-05 10:30:00,199.93,200.22,199.75,200.13,15043.0,190.28,190.556,190.1087,190.4704,15043.0
2023-01-05 10:40:00,200.06,200.5,199.89,200.02,9714.0,190.4038,190.8225,190.242,190.3657,9714.0
2023-01-05 10:50:00,199.97,200.17,199.39,199.5,31961.0,190.3181,190.5085,189.7661,189.8708,31961.0
2023-01-05 11:00:00,199.54,199.64,199.28,199.49,12286.0,189.9089,190.004,189.6614,189.8613,12286.0
2023-01-05 11:10:00,199.51,199.65,199.23,199.33,16876.0,189.8803,190.0136,189.6138,189.709,16876.0
2023-01-05 11:20:00,199.3,199.44,199.1,199.4,13766.0,189.6804,189.8137,189.4901,189.7756,13766.0
2023-01-05 11:30:00,199.36,199.52,199.16,199.21,12583.0,189.7376,189.8898,189.5472,189.5948,12583.0
2023-01-05 11:40:00,199.2,199.68,199.12,199.58,12580.0,189.5853,190.0421,189.5091,189.9469,12580.0
2023-01-05 11:50:00,199.59,199.6,199.16,199.33,12165.0,189.9564,189.966,189.5472,189.709,12165.0
2023-01-05 12:00:00,199.36,199.92,199.26,199.9,14792.0,189.7376,190.2705,189.6424,190.2515,14792.0
2023-01-05 12:10:00,199.91,199.91,199.25,199.25,18912.0,190.261,190.261,189.6329,189.6329,18912.0
2023-01-05 12:20:00,199.28,199.95,199.26,199.88,18011.0,189.6614,190.2991,189.6424,190.2325,18011.0
2023-01-05 12:30:00,199.87,200.2,199.59,199.65,16977.0,190.2229,190.537,189.9564,190.0136,16977.0
2023-01-05 12:40:00,199.61,199.62,199.36,199.47,8591.0,189.9755,189.985,189.7376,189.8422,8591.0
2023-01-05 12:50:00,199.44,199.53,199.27,199.36,6176.0,189.8137,189.8993,189.6519,189.7376,6176.0
2023-01-05 13:00:00,199.3,199.53,199.09,199.53,7696.0,189.6804,189.8993,189.4806,189.8993,7696.0
2023-01-05 13:10:00,199.47,199.5,199.05,199.1,7841.0,189.8422,189.8708,189.4425,189.4901,7841.0
2023-01-05 13:20:00,199.15,200.68,199.13,200.36,16321.0,189.5377,190.9938,189.5187,190.6893,16321.0
2023-01-05 13:30:00,200.42,200.7,200.05,200.15,9083.0,190.7464,191.0129,190.3942,190.4894,9083.0
2023-01-05 13:40:00,200.16,200.4,200.0,200.13,8407.0,190.4989,190.7274,190.3467,190.4704,8407.0
2023-01-05 13:50:00,200.1,200.45,199.96,200.05,11123.0,190.4418,190.7749,190.3086,190.3942,11123.0
2023-01-05 14:00:00,200.04,200.43,200.04,200.34,8574.0,190.3847,190.7559,190.3847,190.6702,8574.0
2023-01-05 14:10:00,200.24,200.34,199.93,200.2,6822.0,190.5751,190.6702,190.28,190.537,6822.0
2023-01-05 14:20:00,200.12,200.23,199.95,200.04,10606.0,190.4609,190.5656,190.2991,190.3847,10606.0
2023-01-05 14:30:00,200.11,200.74,200.05,200.71,11469.0,190.4514,191.0509,190.3942,191.0224,11469.0
2023-01-05 14:40:00,200.74,201.29,200.69,201.09,14834.0,191.0509,191.5744,191.0034,191.384,14834.0
2023-01-05 14:50:00,201.1,201.44,200.9,200.92,27188.0,191.3936,191.7172,191.2032,191.2223,27188.0
2023-01-05 15:00:00,200.86,200.95,200.67,200.72,22979.0,191.1652,191.2508,190.9843,191.0319,22979.0
2023-01-05 15:10:00,200.79,201.08,200.57,200.99,31358.0,191.0985,191.3745,190.8891,191.2889,31358.0
2023-01-05 15:20:00,200.98,201.18,200.71,200.81,25377.0,191.2794,191.4697,191.0224,191.1176,25377.0
2023-01-05 15:30:00,200.81,200.82,200.53,200.74,23679.0,191.1176,191.1271,190.8511,191.0509,23679.0
2023-01-05 15:40:00,200.73,200.75,200.13,200.2,37010.0,191.0414,191.0605,190.4704,190.537,37010.0
2023-01-05 15:50:00,200.12,200.88,200.03,200.72,103267.0,190.4609,191.1842,190.3752,191.0319,103267.0
2023-01-06 09:30:00,200.73,200.73,195.31,195.43,253580.0,191.0414,191.0414,185.883,185.9972,253580.0
2023-01-06 09:40:00,195.4,197.6,194.45,196.76,119356.0,185.9687,188.0625,185.0645,187.263,119356.0
2023-01-06 09:50:00,196.76,197.95,196.46,196.5,73063.0,187.263,188.3956,186.9775,187.0156,73063.0
2023-01-06 10:00:00,196.47,198.1,196.37,196.41,61750.0,186.987,188.5384,186.8919,186.9299,61750.0
2023-01-06 10:10:00,196.33,198.0,195.97,197.96,32064.0,186.8538,188.4432,186.5112,188.4051,32064.0
2023-01-06 10:20:00,197.99,198.25,197.53,197.67,39127.0,188.4337,188.6811,187.9959,188.1291,39127.0
2023-01-06 10:30:00,197.67,198.66,197.42,198.42,75413.0,188.1291,189.0713,187.8912,188.8429,75413.0
2023-01-06 10:40:00,198.41,198.83,197.55,198.09,48241.0,188.8334,189.2331,188.0149,188.5288,48241.0
2023-01-06 10:50:00,198.13,198.55,198.05,198.52,34880.0,188.5669,188.9666,188.4908,188.9381,34880.0
2023-01-06 11:00:00,198.53,199.28,198.48,199.11,36063.0,188.9476,189.6614,188.9,189.4996,36063.0
2023-01-06 11:10:00,199.11,199.3,198.44,198.56,31028.0,189.4996,189.6804,188.862,188.9762,31028.0
2023-01-06 11:20:00,198.58,199.08,198.32,198.62,34206.0,188.9952,189.4711,188.7477,189.0333,34206.0
2023-01-06 11:30:00,198.71,199.12,198.6,198.94,22525.0,189.1189,189.5091,189.0142,189.3378,22525.0
2023-01-06 11:40:00,198.95,199.02,198.65,198.87,40302.0,189.3473,189.414,189.0618,189.2712,40302.0
2023-01-06 11:50:00,198.83,199.28,198.8,198.89,26472.0,189.2331,189.6614,189.2046,189.2902,26472.0
2023-01-06 12:00:00,198.91,199.03,198.42,198.64,27902.0,189.3093,189.4235,188.8429,189.0523,27902.0
2023-01-06 12:10:00,198.68,198.93,198.59,198.86,24416.0,189.0904,189.3283,189.0047,189.2617,24416.0
2023-01-06 12:20:00,198.87,199.02,198.51,198.62,23195.0,189.2712,189.414,188.9286,189.0333,23195.0
2023-01-06 12:30:00,198.62,198.8,198.3,198.46,24505.0,189.0333,189.2046,188.7287,188.881,24505.0
2023-01-06 12:40:00,198.43,198.92,198.19,198.84,38436.0,188.8524,189.3188,188.624,189.2426,38436.0
2023-01-06 12:50:00,198.81,198.81,197.87,198.27,33507.0,189.2141,189.2141,188.3195,188.7002,33507.0
2023-01-06 13:00:00,198.28,199.01,198.28,199.01,13575.0,188.7097,189.4044,188.7097,189.4044,13575.0
2023-01-06 13:10:00,199.0,199.59,198.97,199.42,15044.0,189.3949,189.9564,189.3664,189.7947,15044.0
2023-01-06 13:20:00,199.55,199.9,199.33,199.9,20815.0,189.9184,190.2515,189.709,190.2515,20815.0
2023-01-06 13:30:00,199.86,200.12,199.71,200.12,13190.0,190.2134,190.4609,190.0707,190.4609,13190.0
2023-01-06 13:40:00,200.12,200.36,199.94,200.16,14593.0,190.4609,190.6893,190.2896,190.4989,14593.0
2023-01-06 13:50:00,200.16,200.2,199.87,200.03,19682.0,190.4989,190.537,190.2229,190.3752,19682.0
2023-01-06 14:00:00,200.07,200.18,199.73,199.95,18027.0,190.4133,190.518,190.0897,190.2991,18027.0
2023-01-06 14:10:00,199.92,200.21,199.8,200.14,19751.0,190.2705,190.5465,190.1563,190.4799,19751.0
2023-01-06 14:20:00,200.16,200.6,200.16,200.24,32201.0,190.4989,190.9177,190.4989,190.5751,32201.0
2023-01-06 14:30:00,200.25,200.67,200.22,200.64,24999.0,190.5846,190.9843,190.556,190.9558,24999.0
2023-01-06 14:40:00,200.59,200.69,200.31,200.69,23865.0,190.9082,191.0034,190.6417,191.0034,23865.0
2023-01-06 14:50:00,200.64,201.16,200.54,201.09,24065.0,190.9558,191.4507,190.8606,191.384,24065.0
2023-01-06 15:00:00,201.08,201.65,201.06,201.65,25549.0,191.3745,191.917,191.3555,191.917,25549.0
2023-01-06 15:10:00,201.64,201.79,201.34,201.34,31560.0,191.9075,192.0503,191.622,191.622,31560.0
2023-01-06 15:20:00,201.35,201.59,201.13,201.28,27791.0,191.6315,191.8599,191.4221,191.5649,27791.0
2023-01-06 15:30:00,201.33,201.73,201.31,201.61,39270.0,191.6125,191.9932,191.5934,191.879,39270.0
2023-01-06 15:40:00,201.61,201.71,201.24,201.3,77031.0,191.879,191.9741,191.5268,191.5839,77031.0
2023-01-06 15:50:00,201.21,201.27,200.85,200.92,173470.0,191.4983,191.5554,191.1556,191.2223,173470.0
2023-01-09 09:30:00,202.42,203.84,202.23,203.25,116553.0,192.6499,194.0013,192.469,193.4398,116553.0
2023-01-09 09:40:00,203.31,203.75,202.46,203.5,35109.0,193.4969,193.9157,192.6879,193.6777,35109.0
2023-01-09 09:50:00,203.4,204.01,203.2,203.24,52113.0,193.5826,194.1631,193.3922,193.4303,52113.0
2023-01-09 10:00:00,203.35,203.52,202.86,202.97,24376.0,193.535,193.6968,193.0686,193.1733,24376.0
2023-01-09 10:10:00,202.96,203.39,202.65,203.35,22502.0,193.1638,193.573,192.8688,193.535,22502.0
2023-01-09 10:20:00,203.37,203.54,202.83,203.19,25502.0,193.554,193.7158,193.0401,193.3827,25502.0
2023-01-09 10:30:00,203.06,203.45,202.97,203.1,13810.0,193.259,193.6301,193.1733,193.297,13810.0
2023-01-09 10:40:00,203.08,203.64,202.96,203.62,18500.0,193.278,193.811,193.1638,193.7919,18500.0
2023-01-09 10:50:00,203.62,203.67,203.16,203.21,21163.0,193.7919,193.8395,193.3541,193.4017,21163.0
2023-01-09 11:00:00,203.23,203.52,203.09,203.39,24339.0,193.4208,193.6968,193.2875,193.573,24339.0
2023-01-09 11:10:00,203.42,203.46,203.14,203.14,40230.0,193.6016,193.6397,193.3351,193.3351,40230.0
2023-01-09 11:20:00,203.21,203.62,203.15,203.5,23847.0,193.4017,193.7919,193.3446,193.6777,23847.0
2023-01-09 11:30:00,203.49,203.6,203.08,203.08,15250.0,193.6682,193.7729,193.278,193.278,15250.0
2023-01-09 11:40:00,203.11,203.53,203.06,203.49,16640.0,193.3066,193.7063,193.259,193.6682,16640.0
2023-01-09 11:50:00,203.55,204.03,203.41,204.02,20011.0,193.7253,194.1821,193.5921,194.1726,20011.0
2023-01-09 12:00:00,204.03,204.1,203.38,203.42,14694.0,194.1821,194.2488,193.5635,193.6016,14694.0
2023-01-09 12:10:00,203.54,203.8,203.42,203.75,13868.0,193.7158,193.9632,193.6016,193.9157,13868.0
2023-01-09 12:20:00,203.75,204.13,203.74,204.11,16481.0,193.9157,194.2773,193.9061,194.2583,16481.0
2023-01-09 12:30:00,204.09,204.13,203.7,203.75,15535.0,194.2392,194.2773,193.8681,193.9157,15535.0
2023-01-09 12:40:00,203.81,204.0,203.6,203.86,18176.0,193.9728,194.1536,193.7729,194.0204,18176.0
2023-01-09 12:50:00,203.97,203.99,203.47,203.66,14598.0,194.125,194.1441,193.6492,193.83,14598.0
2023-01-09 13:00:00,203.67,203.76,203.14,203.16,18138.0,193.8395,193.9252,193.3351,193.3541,18138.0
2023-01-09 13:10:00,203.2,203.41,203.01,203.22,14538.0,193.3922,193.5921,193.2114,193.4112,14538.0
2023-01-09 13:20:00,203.24,203.45,203.11,203.31,12386.0,193.4303,193.6301,193.3066,193.4969,12386.0
2023-01-09 13:30:00,203.25,203.29,202.41,202.49,14923.0,193.4398,193.4779,192.6403,192.7165,14923.0
2023-01-09 13:40:00,202.42,202.42,201.88,201.93,16006.0,192.6499,192.6499,192.1359,192.1835,16006.0
2023-01-09 13:50:00,201.93,202.01,201.63,201.76,22598.0,192.1835,192.2596,191.898,192.0217,22598.0
2023-01-09 14:00:00,201.8,202.32,201.51,201.75,14310.0,192.0598,192.5547,191.7838,192.0122,14310.0
2023-01-09 14:10:00,201.78,201.89,201.61,201.72,17908.0,192.0407,192.1454,191.879,191.9836,17908.0
2023-01-09 14:20:00,201.71,201.96,201.52,201.55,19269.0,191.9741,192.2121,191.7933,191.8218,19269.0
2023-01-09 14:30:00,201.49,201.56,200.83,200.89,19840.0,191.7647,191.8314,191.1366,191.1937,19840.0
2023-01-09 14:40:00,200.9,201.02,200.55,200.67,26198.0,191.2032,191.3174,190.8701,190.9843,26198.0
2023-01-09 14:50:00,200.67,200.67,199.87,200.02,26492.0,190.9843,190.9843,190.2229,190.3657,26492.0
2023-01-09 15:00:00,200.02,200.17,199.8,200.0,21582.0,190.3657,190.5085,190.1563,190.3467,21582.0
2023-01-09 15:10:00,199.99,200.04,199.34,199.74,31585.0,190.3371,190.3847,189.7185,190.0992,31585.0
2023-01-09 15:20:00,199.78,200.16,199.71,199.91,35376.0,190.1373,190.4989,190.0707,190.261,35376.0
2023-01-09 15:30:00,199.92,200.07,199.79,200.03,38607.0,190.2705,190.4133,190.1468,190.3752,38607.0
2023-01-09 15:40:00,199.99,200.18,199.71,200.13,65690.0,190.3371,190.518,190.0707,190.4704,65690.0
2023-01-09 15:50:00,200.18,200.28,199.4,199.47,206991.0,190.518,190.6131,189.7756,189.8422,206991.0
2023-01-10 09:30:00,199.92,201.58,199.51,201.25,62558.0,190.2705,191.8504,189.8803,191.5363,62558.0
2023-01-10 09:40:00,201.28,201.44,200.49,201.05,26229.0,191.5649,191.7172,190.813,191.346,26229.0
2023-01-10 09:50:00,201.05,201.67,200.51,201.09,41040.0,191.346,191.9361,190.832,191.384,41040.0
2023-01-10 10:00:00,201.16,201.51,200.76,201.02,22721.0,191.4507,191.7838,191.07,191.3174,22721.0
2023-01-10 10:10:00,200.99,201.58,200.72,200.88,35020.0,191.2889,191.8504,191.0319,191.1842,35020.0
2023-01-10 10:20:00,200.85,201.12,200.44,200.56,20105.0,191.1556,191.4126,190.7654,190.8796,20105.0
2023-01-10 10:30:00,200.55,200.55,199.16,199.27,19635.0,190.8701,190.8701,189.5472,189.6519,19635.0
2023-01-10 10:40:00,199.3,199.62,198.73,199.35,47116.0,189.6804,189.985,189.138,189.728,47116.0
2023-01-10 10:50:00,199.37,200.0,199.19,199.77,27821.0,189.7471,190.3467,189.5758,190.1278,27821.0
2023-01-10 11:00:00,199.85,200.2,199.7,199.82,23530.0,190.2039,190.537,190.0611,190.1753,23530.0
2023-01-10 11:10:00,199.79,199.91,199.17,199.17,22899.0,190.1468,190.261,189.5567,189.5567,22899.0
2023-01-10 11:20:00,199.25,199.49,199.01,199.07,34860.0,189.6329,189.8613,189.4044,189.4615,34860.0
2023-01-10 11:30:00,199.05,199.24,198.75,199.04,31067.0,189.4425,189.6233,189.157,189.433,31067.0
2023-01-10 11:40:00,199.09,199.36,198.9,199.34,24248.0,189.4806,189.7376,189.2998,189.7185,24248.0
2023-01-10 11:50:00,199.37,199.46,199.04,199.14,18414.0,189.7471,189.8327,189.433,189.5282,18414.0
2023-01-10 12:00:00,199.13,199.13,198.61,198.92,30871.0,189.5187,189.5187,189.0238,189.3188,30871.0
2023-01-10 12:10:00,198.91,199.27,198.61,198.62,17688.0,189.3093,189.6519,189.0238,189.0333,17688.0
2023-01-10 12:20:00,198.64,198.94,198.54,198.8,14888.0,189.0523,189.3378,188.9571,189.2046,14888.0
2023-01-10 12:30:00,198.78,199.2,198.75,199.13,18861.0,189.1855,189.5853,189.157,189.5187,18861.0
2023-01-10 12:40:00,199.21,199.21,198.68,198.92,17118.0,189.5948,189.5948,189.0904,189.3188,17118.0
2023-01-10 12:50:00,198.91,199.02,198.81,198.88,15798.0,189.3093,189.414,189.2141,189.2807,15798.0
2023-01-10 13:00:00,198.84,199.2,198.65,199.13,21070.0,189.2426,189.5853,189.0618,189.5187,21070.0
2023-01-10 13:10:00,199.11,199.21,198.57,198.68,19125.0,189.4996,189.5948,188.9857,189.0904,19125.0
2023-01-10 13:20:00,198.68,198.82,198.56,198.74,16588.0,189.0904,189.2236,188.9762,189.1475,16588.0
2023-01-10 13:30:00,198.72,199.61,198.68,199.53,16757.0,189.1284,189.9755,189.0904,189.8993,16757.0
2023-01-10 13:40:00,199.53,199.7,199.44,199.54,13519.0,189.8993,190.0611,189.8137,189.9089,13519.0
2023-01-10 13:50:00,199.58,199.62,199.34,199.6,22362.0,189.9469,189.985,189.7185,189.966,22362.0
2023-01-10 14:00:00,199.63,199.8,199.38,199.47,13501.0,189.9945,190.1563,189.7566,189.8422,13501.0
2023-01-10 14:10:00,199.5,199.78,199.42,199.78,18102.0,189.8708,190.1373,189.7947,190.1373,18102.0
2023-01-10 14:20:00,199.82,199.94,199.51,199.69,13854.0,190.1753,190.2896,189.8803,190.0516,13854.0
2023-01-10 14:30:00,199.7,200.12,199.61,199.77,24393.0,190.0611,190.4609,189.9755,190.1278,24393.0
2023-01-10 14:40:00,199.83,199.83,199.43,199.59,15939.0,190.1849,190.1849,189.8042,189.9564,15939.0
2023-01-10 14:50:00,199.58,199.63,199.34,199.48,17725.0,189.9469,189.9945,189.7185,189.8518,17725.0
2023-01-10 15:00:00,199.49,199.77,199.27,199.77,31196.0,189.8613,190.1278,189.6519,190.1278,31196.0
2023-01-10 15:10:00,199.76,200.11,199.66,200.06,28867.0,190.1182,190.4514,190.0231,190.4038,28867.0
2023-01-10 15:20:00,200.0,200.16,199.96,200.04,38016.0,190.3467,190.4989,190.3086,190.3847,38016.0
2023-01-10 15:30:00,200.05,200.44,199.91,200.4,34764.0,190.3942,190.7654,190.261,190.7274,34764.0
2023-01-10 15:40:00,200.39,200.72,200.3,200.44,34866.0,190.7178,191.0319,190.6322,190.7654,34866.0
2023-01-10 15:50:00,200.48,201.43,200.48,201.34,189357.0,190.8035,191.7076,190.8035,191.622,189357.0
2023-01-11 09:30:00,202.16,204.35,202.15,204.25,89284.0,192.4024,194.4867,192.3929,194.3915,89284.0
2023-01-11 09:40:00,204.29,206.59,204.29,205.77,61444.0,194.4296,196.6186,194.4296,195.8382,61444.0
2023-01-11 09:50:00,205.85,206.21,205.37,205.39,64716.0,195.9143,196.2569,195.4575,195.4765,64716.0
2023-01-11 10:00:00,205.44,206.37,205.44,206.28,53086.0,195.5241,196.4092,195.5241,196.3235,53086.0
2023-01-11 10:10:00,206.3,207.5,206.17,207.3,39183.0,196.3426,197.4847,196.2189,197.2943,39183.0
2023-01-11 10:20:00,207.32,208.01,207.14,207.35,52858.0,197.3133,197.97,197.142,197.3419,52858.0
2023-01-11 10:30:00,207.36,207.36,206.04,206.36,38929.0,197.3514,197.3514,196.0951,196.3997,38929.0
2023-01-11 10:40:00,206.39,206.44,205.96,206.32,28732.0,196.4282,196.4758,196.019,196.3616,28732.0
2023-01-11 10:50:00,206.26,206.27,205.24,205.3,24790.0,196.3045,196.314,195.3337,195.3908,24790.0
2023-01-11 11:00:00,205.32,205.49,204.87,205.39,31993.0,195.4099,195.5717,194.9816,195.4765,31993.0
2023-01-11 11:10:00,205.43,206.42,205.4,206.42,26908.0,195.5146,196.4568,195.486,196.4568,26908.0
2023-01-11 11:20:00,206.45,206.46,205.99,206.4,22519.0,196.4853,196.4949,196.0475,196.4378,22519.0
2023-01-11 11:30:00,206.43,206.58,206.27,206.3,15991.0,196.4663,196.6091,196.314,196.3426,15991.0
2023-01-11 11:40:00,206.31,206.46,205.99,206.46,18110.0,196.3521,196.4949,196.0475,196.4949,18110.0
2023-01-11 11:50:00,206.5,206.65,206.31,206.41,19023.0,196.5329,196.6757,196.3521,196.4473,19023.0
2023-01-11 12:00:00,206.43,206.68,206.16,206.25,9545.0,196.4663,196.7042,196.2093,196.295,9545.0
2023-01-11 12:10:00,206.22,206.72,206.21,206.59,13125.0,196.2664,196.7423,196.2569,196.6186,13125.0
2023-01-11 12:20:00,206.59,206.65,206.28,206.52,18047.0,196.6186,196.6757,196.3235,196.552,18047.0
2023-01-11 12:30:00,206.55,206.61,206.11,206.36,13350.0,196.5805,196.6376,196.1618,196.3997,13350.0
2023-01-11 12:40:00,206.35,206.82,206.33,206.8,19653.0,196.3902,196.8375,196.3711,196.8184,19653.0
2023-01-11 12:50:00,206.8,206.83,206.57,206.75,17129.0,196.8184,196.847,196.5995,196.7709,17129.0
2023-01-11 13:00:00,206.79,207.25,206.76,207.21,26357.0,196.8089,197.2467,196.7804,197.2087,26357.0
2023-01-11 13:10:00,207.26,207.45,206.8,206.81,28662.0,197.2562,197.4371,196.8184,196.828,28662.0
2023-01-11 13:20:00,206.9,206.95,206.64,206.91,15741.0,196.9136,196.9612,196.6662,196.9231,15741.0
2023-01-11 13:30:00,206.93,207.5,206.89,207.32,21526.0,196.9422,197.4847,196.9041,197.3133,21526.0
2023-01-11 13:40:00,207.36,207.61,207.28,207.35,15744.0,197.3514,197.5894,197.2753,197.3419,15744.0
2023-01-11 13:50:00,207.36,207.42,207.09,207.26,12532.0,197.3514,197.4085,197.0944,197.2562,12532.0
2023-01-11 14:00:00,207.28,207.29,206.83,207.05,15573.0,197.2753,197.2848,196.847,197.0564,15573.0
2023-01-11 14:10:00,207.05,207.43,206.94,207.4,18839.0,197.0564,197.418,196.9517,197.3895,18839.0
2023-01-11 14:20:00,207.41,207.53,207.38,207.38,23203.0,197.399,197.5132,197.3705,197.3705,23203.0
2023-01-11 14:30:00,207.44,208.06,207.44,207.89,27549.0,197.4276,198.0176,197.4276,197.8558,27549.0
2023-01-11 14:40:00,207.87,208.2,207.83,207.98,17073.0,197.8368,198.1509,197.7987,197.9415,17073.0
2023-01-11 14:50:00,207.97,208.17,207.95,208.16,17525.0,197.932,198.1223,197.9129,198.1128,17525.0
2023-01-11 15:00:00,208.14,208.32,207.96,207.97,31029.0,198.0938,198.2651,197.9225,197.932,31029.0
2023-01-11 15:10:00,207.98,208.19,207.74,207.89,48313.0,197.9415,198.1414,197.7131,197.8558,48313.0
2023-01-11 15:20:00,207.92,208.09,207.69,208.07,48354.0,197.8844,198.0462,197.6655,198.0271,48354.0
2023-01-11 15:30:00,208.09,208.13,207.64,207.91,66331.0,198.0462,198.0843,197.6179,197.8749,66331.0
2023-01-11 15:40:00,207.89,208.34,207.73,208.32,67466.0,197.8558,198.2841,197.7036,198.2651,67466.0
2023-01-11 15:50:00,208.34,208.72,208.0,208.51,222840.0,198.2841,198.6458,197.9605,198.4459,222840.0
2023-01-12 09:30:00,210.26,210.26,208.38,209.54,110211.0,200.1114,200.1114,198.3222,199.4262,110211.0
2023-01-12 09:40:00,209.53,209.84,207.04,207.18,62418.0,199.4167,199.7117,197.0469,197.1801,62418.0
2023-01-12 09:50:00,207.03,208.61,206.59,208.43,31446.0,197.0373,198.5411,196.6186,198.3698,31446.0
2023-01-12 10:00:00,208.35,208.85,208.16,208.5,32412.0,198.2936,198.7695,198.1128,198.4364,32412.0
2023-01-12 10:10:00,208.57,209.8,208.57,209.28,33874.0,198.503,199.6736,198.503,199.1787,33874.0
2023-01-12 10:20:00,209.44,209.81,209.1,209.47,17358.0,199.331,199.6832,199.0074,199.3596,17358.0
2023-01-12 10:30:00,209.27,209.96,209.2,209.88,19743.0,199.1692,199.8259,199.1026,199.7498,19743.0
2023-01-12 10:40:00,209.91,209.96,208.31,208.57,33792.0,199.7783,199.8259,198.2556,198.503,33792.0
2023-01-12 10:50:00,208.62,209.73,208.39,209.4,29774.0,198.5506,199.607,198.3317,199.293,29774.0
2023-01-12 11:00:00,209.26,209.76,208.89,209.57,30316.0,199.1597,199.6356,198.8076,199.4547,30316.0
2023-01-12 11:10:00,209.57,209.78,209.14,209.72,22329.0,199.4547,199.6546,199.0455,199.5975,22329.0
2023-01-12 11:20:00,209.71,209.82,209.17,209.6,50757.0,199.588,199.6927,199.0741,199.4833,50757.0
2023-01-12 11:30:00,209.57,209.85,209.15,209.72,23371.0,199.4547,199.7212,199.055,199.5975,23371.0
2023-01-12 11:40:00,209.69,210.12,209.53,209.86,19124.0,199.569,199.9782,199.4167,199.7308,19124.0
2023-01-12 11:50:00,209.81,210.3,209.7,210.06,14755.0,199.6832,200.1495,199.5785,199.9211,14755.0
2023-01-12 12:00:00,210.06,210.37,209.95,210.36,15853.0,199.9211,200.2161,199.8164,200.2066,15853.0
2023-01-12 12:10:00,210.36,210.68,210.34,210.63,23024.0,200.2066,200.5112,200.1876,200.4636,23024.0
2023-01-12 12:20:00,210.66,211.12,210.61,211.08,20020.0,200.4921,200.9299,200.4446,200.8919,20020.0
2023-01-12 12:30:00,211.06,211.41,211.02,211.22,25426.0,200.8728,201.2059,200.8348,201.0251,25426.0
2023-01-12 12:40:00,211.2,211.2,210.73,210.75,16109.0,201.0061,201.0061,200.5588,200.5778,16109.0
2023-01-12 12:50:00,210.78,211.03,210.5,210.62,22906.0,200.6063,200.8443,200.3399,200.4541,22906.0
2023-01-12 13:00:00,210.57,210.84,210.53,210.59,16684.0,200.4065,200.6634,200.3684,200.4255,16684.0
2023-01-12 13:10:00,210.58,211.09,210.43,211.05,25078.0,200.416,200.9014,200.2732,200.8633,25078.0
2023-01-12 13:20:00,211.04,211.16,210.13,210.25,19904.0,200.8538,200.968,199.9877,200.1019,19904.0
2023-01-12 13:30:00,210.17,210.4,209.91,210.28,37234.0,200.0258,200.2447,199.7783,200.1305,37234.0
2023-01-12 13:40:00,210.31,211.07,210.27,210.93,14999.0,200.159,200.8823,200.121,200.7491,14999.0
2023-01-12 13:50:00,210.93,211.57,210.89,211.49,19378.0,200.7491,201.3582,200.711,201.2821,19378.0
2023-01-12 14:00:00,211.52,211.55,210.98,211.09,20388.0,201.3106,201.3392,200.7967,200.9014,20388.0
2023-01-12 14:10:00,211.15,211.36,211.02,211.33,19051.0,200.9585,201.1584,200.8348,201.1298,19051.0
2023-01-12 14:20:00,211.33,211.48,211.15,211.29,32998.0,201.1298,201.2726,200.9585,201.0917,32998.0
2023-01-12 14:30:00,211.22,211.33,211.04,211.27,18436.0,201.0251,201.1298,200.8538,201.0727,18436.0
2023-01-12 14:40:00,211.29,211.45,210.85,210.88,30652.0,201.0917,201.244,200.673,200.7015,30652.0
2023-01-12 14:50:00,210.84,210.89,210.6,210.89,32063.0,200.6634,200.711,200.435,200.711,32063.0
2023-01-12 15:00:00,210.94,211.02,210.66,210.66,25157.0,200.7586,200.8348,200.4921,200.4921,25157.0
2023-01-12 15:10:00,210.68,210.82,210.59,210.64,35937.0,200.5112,200.6444,200.4255,200.4731,35937.0
2023-01-12 15:20:00,210.64,210.71,210.33,210.34,27892.0,200.4731,200.5397,200.1781,200.1876,27892.0
2023-01-12 15:30:00,210.36,210.55,209.99,210.09,28380.0,200.2066,200.3874,199.8545,199.9496,28380.0
2023-01-12 15:40:00,210.09,210.14,209.6,209.73,45679.0,199.9496,199.9972,199.4833,199.607,45679.0
2023-01-12 15:50:00,209.76,210.37,209.7,210.28,175876.0,199.6356,200.2161,199.5785,200.1305,175876.0
2023-01-13 09:30:00,207.81,212.51,207.81,212.24,122289.0,197.7797,202.2528,197.7797,201.9959,122289.0
2023-01-13 09:40:00,212.24,212.95,212.19,212.57,67333.0,201.9959,202.6716,201.9483,202.3099,67333.0
2023-01-13 09:50:00,212.61,212.89,211.12,211.65,49462.0,202.348,202.6145,200.9299,201.4344,49462.0
2023-01-13 10:00:00,211.46,212.66,211.13,211.37,36705.0,201.2535,202.3956,200.9395,201.1679,36705.0
2023-01-13 10:10:00,211.32,211.66,211.14,211.56,32434.0,201.1203,201.4439,200.949,201.3487,32434.0
2023-01-13 10:20:00,211.5,211.9,211.26,211.83,36526.0,201.2916,201.6723,201.0632,201.6057,36526.0
2023-01-13 10:30:00,211.83,211.9,211.34,211.38,26696.0,201.6057,201.6723,201.1393,201.1774,26696.0
2023-01-13 10:40:00,211.37,211.52,210.84,211.28,27243.0,201.1679,201.3106,200.6634,201.0822,27243.0
2023-01-13 10:50:00,211.32,212.85,211.22,212.85,56609.0,201.1203,202.5764,201.0251,202.5764,56609.0
2023-01-13 11:00:00,212.85,213.56,212.65,212.79,55080.0,202.5764,203.2522,202.3861,202.5193,55080.0
2023-01-13 11:10:00,212.71,212.82,212.3,212.39,22839.0,202.4432,202.5479,202.053,202.1386,22839.0
2023-01-13 11:20:00,212.37,212.98,212.2,212.47,22375.0,202.1196,202.7002,201.9578,202.2148,22375.0
2023-01-13 11:30:00,212.48,212.61,212.19,212.45,17415.0,202.2243,202.348,201.9483,202.1957,17415.0
2023-01-13 11:40:00,212.44,212.66,212.19,212.47,20929.0,202.1862,202.3956,201.9483,202.2148,20929.0
2023-01-13 11:50:00,212.5,212.57,211.63,212.08,233413.0,202.2433,202.3099,201.4153,201.8436,233413.0
2023-01-13 12:00:00,212.12,212.19,211.8,211.82,13276.0,201.8817,201.9483,201.5771,201.5961,13276.0
2023-01-13 12:10:00,211.85,212.1,211.74,211.91,22969.0,201.6247,201.8626,201.52,201.6818,22969.0
2023-01-13 12:20:00,211.88,212.57,211.67,212.55,59825.0,201.6533,202.3099,201.4534,202.2909,59825.0
2023-01-13 12:30:00,212.52,212.52,211.98,212.04,23283.0,202.2624,202.2624,201.7484,201.8055,23283.0
2023-01-13 12:40:00,212.09,212.17,211.82,212.11,37147.0,201.8531,201.9293,201.5961,201.8722,37147.0
2023-01-13 12:50:00,212.14,212.16,211.97,212.13,32360.0,201.9007,201.9197,201.7389,201.8912,32360.0
2023-01-13 13:00:00,212.13,212.33,211.98,212.18,32681.0,201.8912,202.0815,201.7484,201.9388,32681.0
2023-01-13 13:10:00,212.14,212.24,211.89,211.95,38965.0,201.9007,201.9959,201.6628,201.7199,38965.0
2023-01-13 13:20:00,211.94,212.01,211.69,212.0,28790.0,201.7104,201.777,201.4724,201.7675,28790.0
2023-01-13 13:30:00,212.0,212.19,211.85,212.06,36194.0,201.7675,201.9483,201.6247,201.8246,36194.0
2023-01-13 13:40:00,212.09,212.43,211.95,212.25,38732.0,201.8531,202.1767,201.7199,202.0054,38732.0
2023-01-13 13:50:00,212.26,212.26,212.0,212.09,32554.0,202.0149,202.0149,201.7675,201.8531,32554.0
2023-01-13 14:00:00,212.1,212.35,212.08,212.18,50359.0,201.8626,202.1006,201.8436,201.9388,50359.0
2023-01-13 14:10:00,212.18,212.22,211.74,211.77,20911.0,201.9388,201.9768,201.52,201.5486,20911.0
2023-01-13 14:20:00,211.76,212.45,211.71,212.37,52456.0,201.539,202.1957,201.4915,202.1196,52456.0
2023-01-13 14:30:00,212.35,212.35,211.64,211.95,26277.0,202.1006,202.1006,201.4248,201.7199,26277.0
2023-01-13 14:40:00,211.92,212.02,211.72,211.83,36700.0,201.6913,201.7865,201.501,201.6057,36700.0
2023-01-13 14:50:00,211.82,211.95,211.68,211.89,31957.0,201.5961,201.7199,201.4629,201.6628,31957.0
2023-01-13 15:00:00,211.9,212.14,211.81,211.95,29854.0,201.6723,201.9007,201.5866,201.7199,29854.0
2023-01-13 15:10:00,211.92,212.11,211.82,211.87,48032.0,201.6913,201.8722,201.5961,201.6437,48032.0
2023-01-13 15:20:00,211.86,212.36,211.84,212.32,43558.0,201.6342,202.1101,201.6152,202.072,43558.0
2023-01-13 15:30:00,212.31,212.82,212.17,212.82,58578.0,202.0625,202.5479,201.9293,202.5479,58578.0
2023-01-13 15:40:00,212.83,212.85,212.23,212.44,79664.0,202.5574,202.5764,201.9864,202.1862,79664.0
2023-01-13 15:50:00,212.39,212.47,212.07,212.13,200765.0,202.1386,202.2148,201.8341,201.8912,200765.0
2023-01-17 09:30:00,212.17,212.44,210.74,210.96,122912.0,201.9293,202.1862,200.5683,200.7777,122912.0
2023-01-17 09:40:00,210.98,212.42,210.78,211.83,49627.0,200.7967,202.1672,200.6063,201.6057,49627.0
2023-01-17 09:50:00,211.86,212.89,211.61,212.83,33236.0,201.6342,202.6145,201.3963,202.5574,33236.0
2023-01-17 10:00:00,212.83,214.03,212.82,214.02,48829.0,202.5574,203.6995,202.5479,203.69,48829.0
2023-01-17 10:10:00,214.02,214.56,213.78,214.52,60012.0,203.69,204.2039,203.4615,204.1658,60012.0
2023-01-17 10:20:00,214.49,214.98,213.98,214.07,33881.0,204.1373,204.6036,203.6519,203.7375,33881.0
2023-01-17 10:30:00,214.07,214.11,212.79,212.81,29659.0,203.7375,203.7756,202.5193,202.5384,29659.0
2023-01-17 10:40:00,212.89,212.9,211.83,211.87,32115.0,202.6145,202.624,201.6057,201.6437,32115.0
2023-01-17 10:50:00,211.8,211.87,211.18,211.62,35129.0,201.5771,201.6437,200.987,201.4058,35129.0
2023-01-17 11:00:00,211.66,211.99,211.43,211.52,26032.0,201.4439,201.7579,201.225,201.3106,26032.0
2023-01-17 11:10:00,211.52,211.72,211.25,211.25,29406.0,201.3106,201.501,201.0537,201.0537,29406.0
2023-01-17 11:20:00,211.26,211.27,210.84,211.03,40655.0,201.0632,201.0727,200.6634,200.8443,40655.0
2023-01-17 11:30:00,211.03,211.48,210.84,211.11,20854.0,200.8443,201.2726,200.6634,200.9204,20854.0
2023-01-17 11:40:00,211.15,211.38,211.04,211.09,18524.0,200.9585,201.1774,200.8538,200.9014,18524.0
2023-01-17 11:50:00,211.14,211.46,210.9,211.03,20190.0,200.949,201.2535,200.7206,200.8443,20190.0
2023-01-17 12:00:00,211.06,211.38,210.98,211.06,19714.0,200.8728,201.1774,200.7967,200.8728,19714.0
2023-01-17 12:10:00,211.04,211.12,210.42,210.42,17130.0,200.8538,200.9299,200.2637,200.2637,17130.0
2023-01-17 12:20:00,210.46,210.67,210.35,210.35,18042.0,200.3018,200.5017,200.1971,200.1971,18042.0
2023-01-17 12:30:00,210.35,210.55,210.25,210.43,13375.0,200.1971,200.3874,200.1019,200.2732,13375.0
2023-01-17 12:40:00,210.48,210.56,210.1,210.14,17345.0,200.3208,200.397,199.9592,199.9972,17345.0
2023-01-17 12:50:00,210.1,210.35,210.02,210.06,20804.0,199.9592,200.1971,199.883,199.9211,20804.0
2023-01-17 13:00:00,210.06,210.39,209.95,210.13,24553.0,199.9211,200.2352,199.8164,199.9877,24553.0
2023-01-17 13:10:00,210.13,210.17,209.98,210.11,23199.0,199.9877,200.0258,199.845,199.9687,23199.0
2023-01-17 13:20:00,210.08,210.48,209.97,210.43,22221.0,199.9401,200.3208,199.8354,200.2732,22221.0
2023-01-17 13:30:00,210.42,210.6,210.39,210.6,17186.0,200.2637,200.435,200.2352,200.435,17186.0
2023-01-17 13:40:00,210.65,210.65,210.23,210.42,39898.0,200.4826,200.4826,200.0829,200.2637,39898.0
2023-01-17 13:50:00,210.41,210.41,209.99,210.41,13813.0,200.2542,200.2542,199.8545,200.2542,13813.0
2023-01-17 14:00:00,210.47,210.5,210.17,210.21,13626.0,200.3113,200.3399,200.0258,200.0639,13626.0
2023-01-17 14:10:00,210.2,210.31,209.8,209.95,48781.0,200.0543,200.159,199.6736,199.8164,48781.0
2023-01-17 14:20:00,209.92,210.03,209.57,209.57,23631.0,199.7879,199.8925,199.4547,199.4547,23631.0
2023-01-17 14:30:00,209.57,209.92,209.55,209.76,21725.0,199.4547,199.7879,199.4357,199.6356,21725.0
2023-01-17 14:40:00,209.77,210.06,209.74,209.99,23213.0,199.6451,199.9211,199.6165,199.8545,23213.0
2023-01-17 14:50:00,210.02,210.1,209.71,209.87,27504.0,199.883,199.9592,199.588,199.7403,27504.0
2023-01-17 15:00:00,209.88,210.27,209.87,210.25,24029.0,199.7498,200.121,199.7403,200.1019,24029.0
2023-01-17 15:10:00,210.26,210.26,209.71,210.0,30042.0,200.1114,200.1114,199.588,199.864,30042.0
2023-01-17 15:20:00,209.98,210.03,209.62,209.73,32292.0,199.845,199.8925,199.5023,199.607,32292.0
2023-01-17 15:30:00,209.71,209.71,209.24,209.65,46606.0,199.588,199.588,199.1407,199.5309,46606.0
2023-01-17 15:40:00,209.65,209.93,209.56,209.88,125719.0,199.5309,199.7974,199.4452,199.7498,125719.0
2023-01-17 15:50:00,209.82,209.95,209.33,209.51,285216.0,199.6927,199.8164,199.2263,199.3976,285216.0
2023-01-18 09:30:00,210.72,212.93,210.72,212.34,101236.0,200.5492,202.6526,200.5492,202.091,101236.0
2023-01-18 09:40:00,212.18,214.06,212.16,212.52,91396.0,201.9388,203.728,201.9197,202.2624,91396.0
2023-01-18 09:50:00,212.59,213.49,212.56,213.49,35943.0,202.329,203.1855,202.3004,203.1855,35943.0
2023-01-18 10:00:00,213.36,213.71,212.83,213.3,55203.0,203.0618,203.3949,202.5574,203.0047,55203.0
2023-01-18 10:10:00,213.39,214.18,213.08,213.33,54843.0,203.0904,203.8422,202.7953,203.0333,54843.0
2023-01-18 10:20:00,213.39,214.11,213.31,213.78,53805.0,203.0904,203.7756,203.0142,203.4615,53805.0
2023-01-18 10:30:00,213.82,213.82,212.69,212.71,24828.0,203.4996,203.4996,202.4242,202.4432,24828.0
2023-01-18 10:40:00,212.75,213.02,212.25,212.27,37618.0,202.4813,202.7382,202.0054,202.0244,37618.0
2023-01-18 10:50:00,212.35,212.55,212.0,212.44,40934.0,202.1006,202.2909,201.7675,202.1862,40934.0
2023-01-18 11:00:00,212.39,212.54,211.75,211.97,29949.0,202.1386,202.2814,201.5295,201.7389,29949.0
2023-01-18 11:10:00,211.99,212.0,211.46,211.78,38884.0,201.7579,201.7675,201.2535,201.5581,38884.0
2023-01-18 11:20:00,211.72,211.92,211.17,211.59,32768.0,201.501,201.6913,200.9775,201.3772,32768.0
2023-01-18 11:30:00,211.52,211.58,211.1,211.16,15023.0,201.3106,201.3677,200.9109,200.968,15023.0
2023-01-18 11:40:00,211.08,211.4,211.03,211.4,14646.0,200.8919,201.1964,200.8443,201.1964,14646.0
2023-01-18 11:50:00,211.3,211.3,210.54,211.09,25637.0,201.1012,201.1012,200.3779,200.9014,25637.0
2023-01-18 12:00:00,211.07,211.25,210.52,210.65,18249.0,200.8823,201.0537,200.3589,200.4826,18249.0
2023-01-18 12:10:00,210.68,210.68,210.16,210.3,25007.0,200.5112,200.5112,200.0163,200.1495,25007.0
2023-01-18 12:20:00,210.28,210.29,210.09,210.15,21065.0,200.1305,200.14,199.9496,200.0068,21065.0
2023-01-18 12:30:00,210.15,210.34,210.07,210.14,29102.0,200.0068,200.1876,199.9306,199.9972,29102.0
2023-01-18 12:40:00,210.08,210.26,209.91,210.22,22981.0,199.9401,200.1114,199.7783,200.0734,22981.0
2023-01-18 12:50:00,210.18,210.22,209.71,210.05,27959.0,200.0353,200.0734,199.588,199.9116,27959.0
2023-01-18 13:00:00,210.08,210.24,209.88,210.02,43974.0,199.9401,200.0924,199.7498,199.883,43974.0
2023-01-18 13:10:00,210.0,210.26,209.91,210.09,43721.0,199.864,200.1114,199.7783,199.9496,43721.0
2023-01-18 13:20:00,210.1,210.26,209.95,210.23,39011.0,199.9592,200.1114,199.8164,200.0829,39011.0
2023-01-18 13:30:00,210.22,210.38,209.97,210.26,38683.0,200.0734,200.2257,199.8354,200.1114,38683.0
2023-01-18 13:40:00,210.26,210.33,210.02,210.02,33715.0,200.1114,200.1781,199.883,199.883,33715.0
2023-01-18 13:50:00,210.04,210.31,209.99,210.03,24311.0,199.9021,200.159,199.8545,199.8925,24311.0
2023-01-18 14:00:00,210.0,210.11,209.58,209.62,90841.0,199.864,199.9687,199.4643,199.5023,90841.0
2023-01-18 14:10:00,209.58,209.68,209.32,209.48,90099.0,199.4643,199.5594,199.2168,199.3691,90099.0
2023-01-18 14:20:00,209.45,209.57,209.34,209.38,24822.0,199.3405,199.4547,199.2358,199.2739,24822.0
2023-01-18 14:30:00,209.41,209.77,209.38,209.48,34439.0,199.3025,199.6451,199.2739,199.3691,34439.0
2023-01-18 14:40:00,209.47,209.59,209.03,209.25,55509.0,199.3596,199.4738,198.9408,199.1502,55509.0
2023-01-18 14:50:00,209.31,209.42,209.18,209.31,48193.0,199.2073,199.312,199.0836,199.2073,48193.0
2023-01-18 15:00:00,209.36,209.56,209.26,209.48,29302.0,199.2549,199.4452,199.1597,199.3691,29302.0
2023-01-18 15:10:00,209.45,209.79,209.08,209.17,73063.0,199.3405,199.6641,198.9884,199.0741,73063.0
2023-01-18 15:20:00,209.2,209.2,208.96,209.07,42786.0,199.1026,199.1026,198.8742,198.9789,42786.0
2023-01-18 15:30:00,209.05,209.11,208.75,208.75,51082.0,198.9598,199.017,198.6743,198.6743,51082.0
2023-01-18 15:40:00,208.76,208.77,208.19,208.33,104178.0,198.6838,198.6934,198.1414,198.2746,104178.0
2023-01-18 15:50:00,208.29,208.5,208.11,208.5,197929.0,198.2365,198.4364,198.0652,198.4364,197929.0
2023-01-19 09:30:00,207.51,207.9,206.65,207.46,65772.0,197.4942,197.8654,196.6757,197.4466,65772.0
2023-01-19 09:40:00,207.44,207.76,205.86,206.24,69173.0,197.4276,197.7321,195.9238,196.2855,69173.0
2023-01-19 09:50:00,206.18,206.41,205.4,206.0,58629.0,196.2284,196.4473,195.486,196.0571,58629.0
2023-01-19 10:00:00,205.94,206.14,204.9,205.07,43205.0,196.0,196.1903,195.0102,195.1719,43205.0
2023-01-19 10:10:00,205.01,205.13,203.83,204.55,52173.0,195.1148,195.2291,193.9918,194.677,52173.0
2023-01-19 10:20:00,204.49,204.57,203.52,204.08,37884.0,194.6199,194.6961,193.6968,194.2297,37884.0
2023-01-19 10:30:00,204.1,204.1,203.0,203.09,65899.0,194.2488,194.2488,193.2019,193.2875,65899.0
2023-01-19 10:40:00,203.16,203.25,201.76,201.87,90311.0,193.3541,193.4398,192.0217,192.1264,90311.0
2023-01-19 10:50:00,201.91,202.29,201.6,202.03,49774.0,192.1645,192.5261,191.8694,192.2787,49774.0
2023-01-19 11:00:00,202.06,202.88,202.06,202.68,54719.0,192.3072,193.0877,192.3072,192.8973,54719.0
2023-01-19 11:10:00,202.68,203.09,202.25,202.31,67662.0,192.8973,193.2875,192.4881,192.5452,67662.0
2023-01-19 11:20:00,202.28,202.55,202.09,202.26,43992.0,192.5166,192.7736,192.3358,192.4976,43992.0
2023-01-19 11:30:00,202.21,202.3,201.45,201.79,33831.0,192.45,192.5356,191.7267,192.0503,33831.0
2023-01-19 11:40:00,201.86,202.0,201.56,201.8,22316.0,192.1169,192.2501,191.8314,192.0598,22316.0
2023-01-19 11:50:00,201.76,202.17,201.19,202.03,37444.0,192.0217,192.4119,191.4792,192.2787,37444.0
2023-01-19 12:00:00,202.06,202.74,201.9,202.06,19779.0,192.3072,192.9544,192.155,192.3072,19779.0
2023-01-19 12:10:00,202.06,202.58,202.01,202.36,24327.0,192.3072,192.8021,192.2596,192.5928,24327.0
2023-01-19 12:20:00,202.39,202.56,202.01,202.14,22259.0,192.6213,192.7831,192.2596,192.3834,22259.0
2023-01-19 12:30:00,202.14,202.26,201.97,202.01,20075.0,192.3834,192.4976,192.2216,192.2596,20075.0
2023-01-19 12:40:00,201.99,201.99,201.63,201.79,23156.0,192.2406,192.2406,191.898,192.0503,23156.0
2023-01-19 12:50:00,201.84,202.27,201.7,202.27,35555.0,192.0978,192.5071,191.9646,192.5071,35555.0
2023-01-19 13:00:00,202.34,202.81,202.2,202.65,42157.0,192.5737,193.021,192.4405,192.8688,42157.0
2023-01-19 13:10:00,202.61,202.94,202.47,202.89,47545.0,192.8307,193.1448,192.6974,193.0972,47545.0
2023-01-19 13:20:00,202.89,202.94,202.16,202.42,29025.0,193.0972,193.1448,192.4024,192.6499,29025.0
2023-01-19 13:30:00,202.39,203.31,202.39,203.31,42735.0,192.6213,193.4969,192.6213,193.4969,42735.0
2023-01-19 13:40:00,203.3,203.5,202.75,202.75,38426.0,193.4874,193.6777,192.9639,192.9639,38426.0
2023-01-19 13:50:00,202.68,202.93,202.41,202.89,21588.0,192.8973,193.1352,192.6403,193.0972,21588.0
2023-01-19 14:00:00,202.95,203.0,202.35,202.54,18665.0,193.1543,193.2019,192.5832,192.7641,18665.0
2023-01-19 14:10:00,202.53,203.15,202.53,202.78,20191.0,192.7545,193.3446,192.7545,192.9925,20191.0
2023-01-19 14:20:00,202.79,203.31,202.79,202.95,16192.0,193.002,193.4969,193.002,193.1543,16192.0
2023-01-19 14:30:00,202.92,203.36,202.81,203.1,25399.0,193.1257,193.5445,193.021,193.297,25399.0
2023-01-19 14:40:00,203.07,203.24,202.55,202.59,33245.0,193.2685,193.4303,192.7736,192.8116,33245.0
2023-01-19 14:50:00,202.59,203.09,202.37,203.02,43491.0,192.8116,193.2875,192.6023,193.2209,43491.0
2023-01-19 15:00:00,203.0,203.34,202.72,202.78,34615.0,193.2019,193.5254,192.9354,192.9925,34615.0
2023-01-19 15:10:00,202.75,202.83,202.33,202.5,36611.0,192.9639,193.0401,192.5642,192.726,36611.0
2023-01-19 15:20:00,202.45,202.57,202.3,202.55,50521.0,192.6784,192.7926,192.5356,192.7736,50521.0
2023-01-19 15:30:00,202.5,202.61,202.06,202.39,77813.0,192.726,192.8307,192.3072,192.6213,77813.0
2023-01-19 15:40:00,202.37,202.42,202.04,202.2,74953.0,192.6023,192.6499,192.2882,192.4405,74953.0
2023-01-19 15:50:00,202.17,202.55,201.97,202.09,253686.0,192.4119,192.7736,192.2216,192.3358,253686.0
2023-01-20 09:30:00,201.36,201.36,198.71,198.89,310108.0,191.641,191.641,189.1189,189.2902,310108.0
2023-01-20 09:40:00,198.94,200.61,198.66,200.34,144217.0,189.3378,190.9272,189.0713,190.6702,144217.0
2023-01-20 09:50:00,200.29,201.08,199.6,200.53,74804.0,190.6227,191.3745,189.966,190.8511,74804.0
2023-01-20 10:00:00,200.62,201.71,200.01,201.47,65075.0,190.9367,191.9741,190.3562,191.7457,65075.0
2023-01-20 10:10:00,201.43,201.74,200.11,200.29,42866.0,191.7076,192.0027,190.4514,190.6227,42866.0
2023-01-20 10:20:00,200.32,200.38,199.31,199.87,106982.0,190.6512,190.7083,189.69,190.2229,106982.0
2023-01-20 10:30:00,199.87,200.32,199.78,200.07,48961.0,190.2229,190.6512,190.1373,190.4133,48961.0
2023-01-20 10:40:00,200.11,200.58,200.04,200.58,36383.0,190.4514,190.8987,190.3847,190.8987,36383.0
2023-01-20 10:50:00,200.58,200.98,200.36,200.56,22188.0,190.8987,191.2794,190.6893,190.8796,22188.0
2023-01-20 11:00:00,200.62,201.24,200.61,200.8,25123.0,190.9367,191.5268,190.9272,191.108,25123.0
2023-01-20 11:10:00,200.83,201.43,200.68,200.68,27562.0,191.1366,191.7076,190.9938,190.9938,27562.0
2023-01-20 11:20:00,200.71,201.44,200.33,201.29,59398.0,191.0224,191.7172,190.6607,191.5744,59398.0
2023-01-20 11:30:00,201.36,201.37,200.81,201.03,43755.0,191.641,191.6505,191.1176,191.3269,43755.0
2023-01-20 11:40:00,200.95,202.07,200.95,201.61,33566.0,191.2508,192.3167,191.2508,191.879,33566.0
2023-01-20 11:50:00,201.6,201.81,201.13,201.15,24494.0,191.8694,192.0693,191.4221,191.4412,24494.0
2023-01-20 12:00:00,201.2,201.47,201.11,201.26,20906.0,191.4887,191.7457,191.4031,191.5458,20906.0
2023-01-20 12:10:00,201.2,201.46,201.13,201.3,34405.0,191.4887,191.7362,191.4221,191.5839,34405.0
2023-01-20 12:20:00,201.3,201.53,201.02,201.34,25479.0,191.5839,191.8028,191.3174,191.622,25479.0
2023-01-20 12:30:00,201.34,201.82,201.25,201.79,31266.0,191.622,192.0788,191.5363,192.0503,31266.0
2023-01-20 12:40:00,201.8,201.84,201.67,201.81,63976.0,192.0598,192.0978,191.9361,192.0693,63976.0
2023-01-20 12:50:00,201.8,201.98,201.6,201.61,49809.0,192.0598,192.2311,191.8694,191.879,49809.0
2023-01-20 13:00:00,201.66,202.2,201.54,201.58,37766.0,191.9265,192.4405,191.8123,191.8504,37766.0
2023-01-20 13:10:00,201.56,201.9,201.41,201.41,22685.0,191.8314,192.155,191.6886,191.6886,22685.0
2023-01-20 13:20:00,201.35,201.63,201.34,201.45,22461.0,191.6315,191.898,191.622,191.7267,22461.0
2023-01-20 13:30:00,201.47,202.46,201.43,202.23,28565.0,191.7457,192.6879,191.7076,192.469,28565.0
2023-01-20 13:40:00,202.22,202.53,202.03,202.47,22061.0,192.4595,192.7545,192.2787,192.6974,22061.0
2023-01-20 13:50:00,202.51,202.76,202.44,202.52,50230.0,192.7355,192.9734,192.6689,192.745,50230.0
2023-01-20 14:00:00,202.5,202.66,202.23,202.59,25438.0,192.726,192.8783,192.469,192.8116,25438.0
2023-01-20 14:10:00,202.58,202.61,202.47,202.56,25915.0,192.8021,192.8307,192.6974,192.7831,25915.0
2023-01-20 14:20:00,202.53,202.97,202.48,202.83,44601.0,192.7545,193.1733,192.707,193.0401,44601.0
2023-01-20 14:30:00,202.85,203.45,202.79,203.43,28312.0,193.0591,193.6301,193.002,193.6111,28312.0
2023-01-20 14:40:00,203.41,203.63,203.26,203.52,25328.0,193.5921,193.8015,193.4493,193.6968,25328.0
2023-01-20 14:50:00,203.52,203.67,203.27,203.66,30294.0,193.6968,193.8395,193.4588,193.83,30294.0
2023-01-20 15:00:00,203.68,203.96,203.68,203.87,32672.0,193.849,194.1155,193.849,194.0299,32672.0
2023-01-20 15:10:00,203.87,204.38,203.74,204.24,27749.0,194.0299,194.5153,193.9061,194.382,27749.0
2023-01-20 15:20:00,204.26,204.26,203.77,203.96,43363.0,194.401,194.401,193.9347,194.1155,43363.0
2023-01-20 15:30:00,204.01,204.39,203.88,204.33,37854.0,194.1631,194.5248,194.0394,194.4677,37854.0
2023-01-20 15:40:00,204.32,204.49,204.0,204.47,48599.0,194.4581,194.6199,194.1536,194.6009,48599.0
2023-01-20 15:50:00,204.5,204.99,204.36,204.48,222871.0,194.6295,195.0958,194.4962,194.6104,222871.0
2023-01-23 09:30:00,203.52,204.3,201.79,202.49,127543.0,193.6968,194.4391,192.0503,192.7165,127543.0
2023-01-23 09:40:00,202.5,204.63,202.29,204.3,44536.0,192.726,194.7532,192.5261,194.4391,44536.0
2023-01-23 09:50:00,204.33,205.42,204.33,205.21,42235.0,194.4677,195.5051,194.4677,195.3052,42235.0
2023-01-23 10:00:00,205.29,205.31,204.29,204.29,42738.0,195.3813,195.4004,194.4296,194.4296,42738.0
2023-01-23 10:10:00,204.34,205.44,204.3,205.0,37086.0,194.4772,195.5241,194.4391,195.1053,37086.0
2023-01-23 10:20:00,204.97,205.24,204.83,205.08,33694.0,195.0768,195.3337,194.9435,195.1815,33694.0
2023-01-23 10:30:00,205.11,205.43,204.77,205.08,37529.0,195.21,195.5146,194.8864,195.1815,37529.0
2023-01-23 10:40:00,205.0,205.04,204.25,204.76,26655.0,195.1053,195.1434,194.3915,194.8769,26655.0
2023-01-23 10:50:00,204.88,205.21,204.55,205.01,26046.0,194.9911,195.3052,194.677,195.1148,26046.0
2023-01-23 11:00:00,205.09,206.11,205.06,205.95,42479.0,195.191,196.1618,195.1624,196.0095,42479.0
2023-01-23 11:10:00,205.91,206.08,205.66,206.07,23970.0,195.9714,196.1332,195.7335,196.1237,23970.0
2023-01-23 11:20:00,206.11,206.2,205.48,205.51,28954.0,196.1618,196.2474,195.5622,195.5907,28954.0
2023-01-23 11:30:00,205.46,205.91,205.21,205.25,19856.0,195.5431,195.9714,195.3052,195.3433,19856.0
2023-01-23 11:40:00,205.29,205.44,205.12,205.41,14087.0,195.3813,195.5241,195.2195,195.4955,14087.0
2023-01-23 11:50:00,205.44,205.74,204.96,205.63,19871.0,195.5241,195.8096,195.0673,195.7049,19871.0
2023-01-23 12:00:00,205.48,205.53,204.85,205.09,27122.0,195.5622,195.6097,194.9626,195.191,27122.0
2023-01-23 12:10:00,205.04,205.25,204.86,205.21,19048.0,195.1434,195.3433,194.9721,195.3052,19048.0
2023-01-23 12:20:00,205.22,205.37,205.13,205.31,19181.0,195.3147,195.4575,195.2291,195.4004,19181.0
2023-01-23 12:30:00,205.31,205.37,205.04,205.24,18588.0,195.4004,195.4575,195.1434,195.3337,18588.0
2023-01-23 12:40:00,205.24,205.31,205.07,205.26,19880.0,195.3337,195.4004,195.1719,195.3528,19880.0
2023-01-23 12:50:00,205.28,205.97,205.28,205.85,22413.0,195.3718,196.0285,195.3718,195.9143,22413.0
2023-01-23 13:00:00,205.81,206.57,205.77,206.41,39480.0,195.8762,196.5995,195.8382,196.4473,39480.0
2023-01-23 13:10:00,206.32,206.34,206.0,206.17,17353.0,196.3616,196.3806,196.0571,196.2189,17353.0
2023-01-23 13:20:00,206.2,206.37,206.0,206.12,21381.0,196.2474,196.4092,196.0571,196.1713,21381.0
2023-01-23 13:30:00,206.16,206.48,205.89,206.46,38361.0,196.2093,196.5139,195.9524,196.4949,38361.0
2023-01-23 13:40:00,206.48,206.84,206.28,206.56,62294.0,196.5139,196.8565,196.3235,196.59,62294.0
2023-01-23 13:50:00,206.62,206.91,206.36,206.36,45168.0,196.6471,196.9231,196.3997,196.3997,45168.0
2023-01-23 14:00:00,206.35,206.35,205.81,206.1,64783.0,196.3902,196.3902,195.8762,196.1522,64783.0
2023-01-23 14:10:00,206.08,206.09,205.59,205.9,43009.0,196.1332,196.1427,195.6668,195.9619,43009.0
2023-01-23 14:20:00,205.94,205.97,205.13,205.19,30933.0,196.0,196.0285,195.2291,195.2862,30933.0
2023-01-23 14:30:00,205.1,205.49,204.86,204.86,30391.0,195.2005,195.5717,194.9721,194.9721,30391.0
2023-01-23 14:40:00,204.82,205.1,204.52,204.78,26973.0,194.934,195.2005,194.6485,194.8959,26973.0
2023-01-23 14:50:00,204.73,204.83,204.37,204.81,51446.0,194.8484,194.9435,194.5057,194.9245,51446.0
2023-01-23 15:00:00,204.84,205.04,204.67,205.01,53890.0,194.953,195.1434,194.7913,195.1148,53890.0
2023-01-23 15:10:00,205.0,205.27,204.91,205.04,55392.0,195.1053,195.3623,195.0197,195.1434,55392.0
2023-01-23 15:20:00,205.05,205.27,204.75,204.98,69715.0,195.1529,195.3623,194.8674,195.0863,69715.0
2023-01-23 15:30:00,204.93,205.04,204.7,204.95,95633.0,195.0387,195.1434,194.8198,195.0577,95633.0
2023-01-23 15:40:00,204.95,204.96,204.46,204.84,143514.0,195.0577,195.0673,194.5914,194.953,143514.0
2023-01-23 15:50:00,204.87,205.34,204.77,205.02,311028.0,194.9816,195.4289,194.8864,195.1244,311028.0
2023-01-24 09:30:00,202.61,206.0,202.61,204.21,47444.0,193.8116,197.0544,193.8116,195.3421,47444.0
2023-01-24 09:40:00,204.24,204.96,203.64,203.97,35814.0,195.3708,196.0596,194.7969,195.1125,35814.0
2023-01-24 09:50:00,203.95,204.6,203.55,203.88,39470.0,195.0934,195.7152,194.7108,195.0265,39470.0
2023-01-24 10:00:00,203.81,203.98,203.42,203.96,36811.0,194.9595,195.1221,194.5864,195.103,36811.0
2023-01-24 10:10:00,203.87,204.61,203.73,204.24,36309.0,195.0169,195.7248,194.883,195.3708,36309.0
2023-01-24 10:20:00,204.26,205.08,204.26,204.59,24945.0,195.39,196.1743,195.39,195.7056,24945.0
2023-01-24 10:30:00,204.47,205.57,204.32,205.02,27366.0,195.5908,196.6431,195.4473,196.117,27366.0
2023-01-24 10:40:00,205.02,205.97,204.87,205.53,40295.0,196.117,197.0257,195.9735,196.6048,40295.0
2023-01-24 10:50:00,205.56,206.46,205.5,205.98,28846.0,196.6335,197.4944,196.5761,197.0353,28846.0
2023-01-24 11:00:00,206.01,206.48,205.78,206.42,20606.0,197.064,197.5136,196.8439,197.4562,20606.0
2023-01-24 11:10:00,206.46,206.46,205.92,205.96,27981.0,197.4944,197.4944,196.9779,197.0161,27981.0
2023-01-24 11:20:00,205.96,206.23,205.75,206.03,30423.0,197.0161,197.2744,196.8153,197.0831,30423.0
2023-01-24 11:30:00,206.05,206.09,205.45,206.09,20391.0,197.1022,197.1405,196.5283,197.1405,20391.0
2023-01-24 11:40:00,206.15,206.18,205.73,205.9,22498.0,197.1979,197.2266,196.7961,196.9587,22498.0
2023-01-24 11:50:00,205.91,206.04,205.57,205.71,21906.0,196.9683,197.0927,196.6431,196.777,21906.0
2023-01-24 12:00:00,205.74,205.9,205.28,205.81,28240.0,196.8057,196.9587,196.3657,196.8726,28240.0
2023-01-24 12:10:00,205.8,205.83,205.47,205.71,9289.0,196.8631,196.8918,196.5474,196.777,9289.0
2023-01-24 12:20:00,205.69,205.69,205.39,205.39,13745.0,196.7579,196.7579,196.4709,196.4709,13745.0
2023-01-24 12:30:00,205.36,205.37,204.97,204.97,17841.0,196.4422,196.4518,196.0691,196.0691,17841.0
2023-01-24 12:40:00,204.95,205.28,204.93,205.01,17389.0,196.05,196.3657,196.0309,196.1074,17389.0
2023-01-24 12:50:00,205.01,205.3,204.96,205.11,17530.0,196.1074,196.3848,196.0596,196.203,17530.0
2023-01-24 13:00:00,205.11,205.47,204.99,205.47,14639.0,196.203,196.5474,196.0883,196.5474,14639.0
2023-01-24 13:10:00,205.63,205.66,205.38,205.47,19149.0,196.7005,196.7292,196.4613,196.5474,19149.0
2023-01-24 13:20:00,205.46,205.64,205.36,205.63,14084.0,196.5378,196.71,196.4422,196.7005,14084.0
2023-01-24 13:30:00,205.65,205.71,205.42,205.52,14044.0,196.7196,196.777,196.4996,196.5952,14044.0
2023-01-24 13:40:00,205.52,205.96,205.51,205.9,15571.0,196.5952,197.0161,196.5857,196.9587,15571.0
2023-01-24 13:50:00,205.91,206.08,205.82,205.84,54816.0,196.9683,197.1309,196.8822,196.9013,54816.0
2023-01-24 14:00:00,205.84,205.91,205.45,205.65,17675.0,196.9013,196.9683,196.5283,196.7196,17675.0
2023-01-24 14:10:00,205.66,206.1,205.66,205.93,25914.0,196.7292,197.1501,196.7292,196.9874,25914.0
2023-01-24 14:20:00,205.9,206.05,205.7,206.03,17970.0,196.9587,197.1022,196.7674,197.0831,17970.0
2023-01-24 14:30:00,206.03,206.29,205.99,206.17,22421.0,197.0831,197.3318,197.0448,197.217,22421.0
2023-01-24 14:40:00,206.19,206.31,205.98,206.01,31979.0,197.2361,197.3509,197.0353,197.064,31979.0
2023-01-24 14:50:00,206.01,206.25,205.89,206.12,18842.0,197.064,197.2935,196.9492,197.1692,18842.0
2023-01-24 15:00:00,206.13,206.13,205.7,205.7,34423.0,197.1787,197.1787,196.7674,196.7674,34423.0
2023-01-24 15:10:00,205.73,205.97,205.45,205.61,34743.0,196.7961,197.0257,196.5283,196.6813,34743.0
2023-01-24 15:20:00,205.61,205.9,205.57,205.69,29161.0,196.6813,196.9587,196.6431,196.7579,29161.0
2023-01-24 15:30:00,205.71,205.91,205.58,205.61,38080.0,196.777,196.9683,196.6526,196.6813,38080.0
2023-01-24 15:40:00,205.61,205.83,205.34,205.79,67705.0,196.6813,196.8918,196.4231,196.8535,67705.0
2023-01-24 15:50:00,205.75,206.58,205.75,206.2,257677.0,196.8153,197.6092,196.8153,197.2457,257677.0
2023-01-25 09:30:00,204.52,204.95,204.05,204.38,50980.0,195.6387,196.05,195.1891,195.5047,50980.0
2023-01-25 09:40:00,204.44,205.09,204.19,204.4,29450.0,195.5621,196.1839,195.323,195.5239,29450.0
2023-01-25 09:50:00,204.25,204.41,203.26,203.57,28376.0,195.3804,195.5334,194.4334,194.7299,28376.0
2023-01-25 10:00:00,203.56,203.94,203.46,203.56,61212.0,194.7204,195.0839,194.6247,194.7204,61212.0
2023-01-25 10:10:00,203.56,203.71,202.56,202.57,42290.0,194.7204,194.8638,193.7638,193.7733,42290.0
2023-01-25 10:20:00,202.56,202.73,201.84,202.67,45254.0,193.7638,193.9264,193.075,193.869,45254.0
2023-01-25 10:30:00,202.69,202.99,202.06,202.19,33874.0,193.8881,194.1751,193.2855,193.4098,33874.0
2023-01-25 10:40:00,202.11,202.63,202.07,202.5,20790.0,193.3333,193.8307,193.2951,193.7064,20790.0
2023-01-25 10:50:00,202.5,203.2,202.24,203.06,22142.0,193.7064,194.376,193.4577,194.2421,22142.0
2023-01-25 11:00:00,203.0,203.59,202.97,203.55,13484.0,194.1847,194.749,194.156,194.7108,13484.0
2023-01-25 11:10:00,203.54,204.24,203.43,204.24,23391.0,194.7012,195.3708,194.596,195.3708,23391.0
2023-01-25 11:20:00,204.25,204.67,204.06,204.41,24220.0,195.3804,195.7822,195.1986,195.5334,24220.0
2023-01-25 11:30:00,204.42,204.66,204.24,204.54,19174.0,195.543,195.7726,195.3708,195.6578,19174.0
2023-01-25 11:40:00,204.55,205.05,204.38,204.97,17299.0,195.6674,196.1456,195.5047,196.0691,17299.0
2023-01-25 11:50:00,205.05,205.58,204.93,205.2,15242.0,196.1456,196.6526,196.0309,196.2891,15242.0
2023-01-25 12:00:00,205.22,205.42,205.16,205.27,13943.0,196.3083,196.4996,196.2509,196.3561,13943.0
2023-01-25 12:10:00,205.32,205.33,204.86,205.01,13876.0,196.4039,196.4135,195.9639,196.1074,13876.0
2023-01-25 12:20:00,204.97,205.11,204.83,205.06,9420.0,196.0691,196.203,195.9352,196.1552,9420.0
2023-01-25 12:30:00,205.09,205.23,204.87,204.97,15051.0,196.1839,196.3178,195.9735,196.0691,15051.0
2023-01-25 12:40:00,204.93,205.16,204.64,204.74,14897.0,196.0309,196.2509,195.7535,195.8491,14897.0
2023-01-25 12:50:00,204.8,204.87,204.5,204.56,18576.0,195.9065,195.9735,195.6195,195.6769,18576.0
2023-01-25 13:00:00,204.56,205.08,204.5,204.96,23834.0,195.6769,196.1743,195.6195,196.0596,23834.0
2023-01-25 13:10:00,204.96,205.24,204.88,205.1,16869.0,196.0596,196.3274,195.983,196.1935,16869.0
2023-01-25 13:20:00,205.1,205.37,205.03,205.15,15383.0,196.1935,196.4518,196.1265,196.2413,15383.0
2023-01-25 13:30:00,205.16,205.24,204.89,204.92,13695.0,196.2509,196.3274,195.9926,196.0213,13695.0
2023-01-25 13:40:00,204.91,205.2,204.82,205.11,18671.0,196.0117,196.2891,195.9256,196.203,18671.0
2023-01-25 13:50:00,205.15,205.15,204.66,204.86,16085.0,196.2413,196.2413,195.7726,195.9639,16085.0
2023-01-25 14:00:00,204.86,205.06,204.85,204.96,14027.0,195.9639,196.1552,195.9543,196.0596,14027.0
2023-01-25 14:10:00,204.97,205.46,204.89,205.4,17506.0,196.0691,196.5378,195.9926,196.4805,17506.0
2023-01-25 14:20:00,205.37,205.37,204.7,204.79,16207.0,196.4518,196.4518,195.8108,195.8969,16207.0
2023-01-25 14:30:00,204.71,205.24,204.71,205.24,20590.0,195.8204,196.3274,195.8204,196.3274,20590.0
2023-01-25 14:40:00,205.21,205.58,205.2,205.4,36456.0,196.2987,196.6526,196.2891,196.4805,36456.0
2023-01-25 14:50:00,205.4,205.79,205.37,205.72,46504.0,196.4805,196.8535,196.4518,196.7866,46504.0
2023-01-25 15:00:00,205.78,206.19,205.75,206.0,35939.0,196.8439,197.2361,196.8153,197.0544,35939.0
2023-01-25 15:10:00,206.0,206.06,205.55,205.61,21070.0,197.0544,197.1118,196.6239,196.6813,21070.0
2023-01-25 15:20:00,205.57,205.69,205.52,205.64,34433.0,196.6431,196.7579,196.5952,196.71,34433.0
2023-01-25 15:30:00,205.66,205.99,205.52,205.75,34198.0,196.7292,197.0448,196.5952,196.8153,34198.0
2023-01-25 15:40:00,205.73,205.76,205.28,205.46,41606.0,196.7961,196.8248,196.3657,196.5378,41606.0
2023-01-25 15:50:00,205.39,206.29,205.15,206.11,202557.0,196.4709,197.3318,196.2413,197.1596,202557.0
2023-01-26 09:30:00,204.35,208.01,204.35,207.87,78332.0,195.476,198.9771,195.476,198.8432,78332.0
2023-01-26 09:40:00,207.86,208.77,207.6,207.89,47105.0,198.8336,199.7041,198.5849,198.8623,47105.0
2023-01-26 09:50:00,207.88,207.91,206.66,206.7,35625.0,198.8528,198.8815,197.6857,197.724,35625.0
2023-01-26 10:00:00,206.82,206.9,204.52,204.92,74357.0,197.8388,197.9153,195.6387,196.0213,74357.0
2023-01-26 10:10:00,204.96,206.4,204.95,206.31,27508.0,196.0596,197.437,196.05,197.3509,27508.0
2023-01-26 10:20:00,206.24,206.64,205.87,206.26,25999.0,197.284,197.6666,196.93,197.3031,25999.0
2023-01-26 10:30:00,206.2,206.3,205.53,205.53,29286.0,197.2457,197.3414,196.6048,196.6048,29286.0
2023-01-26 10:40:00,205.53,206.0,205.45,205.82,17943.0,196.6048,197.0544,196.5283,196.8822,17943.0
2023-01-26 10:50:00,205.73,205.81,204.53,204.6,29287.0,196.7961,196.8726,195.6482,195.7152,29287.0
2023-01-26 11:00:00,204.6,204.89,204.31,204.64,27168.0,195.7152,195.9926,195.4378,195.7535,27168.0
2023-01-26 11:10:00,204.7,205.45,204.7,204.97,25744.0,195.8108,196.5283,195.8108,196.0691,25744.0
2023-01-26 11:20:00,205.0,205.0,204.01,204.24,26628.0,196.0978,196.0978,195.1508,195.3708,26628.0
2023-01-26 11:30:00,204.22,204.52,204.03,204.4,20812.0,195.3517,195.6387,195.1699,195.5239,20812.0
2023-01-26 11:40:00,204.37,204.58,204.2,204.4,15218.0,195.4952,195.6961,195.3326,195.5239,15218.0
2023-01-26 11:50:00,204.33,204.43,203.86,204.11,20655.0,195.4569,195.5526,195.0073,195.2465,20655.0
2023-01-26 12:00:00,204.18,204.59,204.18,204.52,16349.0,195.3134,195.7056,195.3134,195.6387,16349.0
2023-01-26 12:10:00,204.53,204.96,204.53,204.56,24146.0,195.6482,196.0596,195.6482,195.6769,24146.0
2023-01-26 12:20:00,204.56,204.77,204.08,204.34,46098.0,195.6769,195.8778,195.2178,195.4665,46098.0
2023-01-26 12:30:00,204.3,204.71,204.29,204.49,25993.0,195.4282,195.8204,195.4187,195.61,25993.0
2023-01-26 12:40:00,204.48,204.49,203.85,203.94,23813.0,195.6004,195.61,194.9978,195.0839,23813.0
2023-01-26 12:50:00,203.94,204.45,203.94,204.28,19665.0,195.0839,195.5717,195.0839,195.4091,19665.0
2023-01-26 13:00:00,204.32,204.37,203.63,203.7,20678.0,195.4473,195.4952,194.7873,194.8543,20678.0
2023-01-26 13:10:00,203.77,203.9,203.51,203.58,14509.0,194.9212,195.0456,194.6725,194.7395,14509.0
2023-01-26 13:20:00,203.64,203.9,203.58,203.69,23872.0,194.7969,195.0456,194.7395,194.8447,23872.0
2023-01-26 13:30:00,203.67,204.2,203.66,204.17,29496.0,194.8256,195.3326,194.816,195.3039,29496.0
2023-01-26 13:40:00,204.17,204.39,203.86,203.86,26212.0,195.3039,195.5143,195.0073,195.0073,26212.0
2023-01-26 13:50:00,203.84,203.87,203.45,203.45,27031.0,194.9882,195.0169,194.6151,194.6151,27031.0
2023-01-26 14:00:00,203.48,203.73,203.11,203.58,159600.0,194.6438,194.883,194.2899,194.7395,159600.0
2023-01-26 14:10:00,203.64,203.85,203.47,203.47,50579.0,194.7969,194.9978,194.6343,194.6343,50579.0
2023-01-26 14:20:00,203.5,203.66,203.17,203.35,29641.0,194.663,194.816,194.3473,194.5195,29641.0
2023-01-26 14:30:00,203.36,203.7,203.35,203.44,34521.0,194.529,194.8543,194.5195,194.6056,34521.0
2023-01-26 14:40:00,203.43,203.61,203.31,203.31,33124.0,194.596,194.7682,194.4812,194.4812,33124.0
2023-01-26 14:50:00,203.33,203.33,202.93,203.28,35439.0,194.5003,194.5003,194.1177,194.4525,35439.0
2023-01-26 15:00:00,203.26,203.27,202.47,202.6,34649.0,194.4334,194.4429,193.6777,193.802,34649.0
2023-01-26 15:10:00,202.6,202.75,202.46,202.62,50522.0,193.802,193.9455,193.6681,193.8212,50522.0
2023-01-26 15:20:00,202.62,202.96,202.42,202.6,55578.0,193.8212,194.1464,193.6299,193.802,55578.0
2023-01-26 15:30:00,202.59,202.73,201.98,202.0,63186.0,193.7925,193.9264,193.209,193.2281,63186.0
2023-01-26 15:40:00,202.04,202.13,201.63,201.77,119410.0,193.2664,193.3525,192.8742,193.0081,119410.0
2023-01-26 15:50:00,201.79,202.38,201.66,201.81,482677.0,193.0272,193.5916,192.9029,193.0463,482677.0
2023-01-27 09:30:00,201.45,201.85,200.7,201.23,79952.0,192.702,193.0846,191.9845,192.4915,79952.0
2023-01-27 09:40:00,201.23,201.96,201.03,201.88,75676.0,192.4915,193.1898,192.3002,193.1133,75676.0
2023-01-27 09:50:00,201.98,202.29,201.65,201.79,57933.0,193.209,193.5055,192.8933,193.0272,57933.0
2023-01-27 10:00:00,201.85,202.52,201.58,201.96,49398.0,193.0846,193.7255,192.8263,193.1898,49398.0
2023-01-27 10:10:00,201.99,202.05,201.17,201.39,48593.0,193.2185,193.2759,192.4341,192.6446,48593.0
2023-01-27 10:20:00,201.39,201.42,200.55,201.03,57051.0,192.6446,192.6733,191.8411,192.3002,57051.0
2023-01-27 10:30:00,200.98,201.54,200.43,201.17,55612.0,192.2524,192.7881,191.7263,192.4341,55612.0
2023-01-27 10:40:00,201.23,201.46,200.96,201.01,58083.0,192.4915,192.7115,192.2333,192.2811,58083.0
2023-01-27 10:50:00,201.03,201.1,200.78,201.02,33633.0,192.3002,192.3672,192.0611,192.2907,33633.0
2023-01-27 11:00:00,200.97,201.42,200.91,201.18,23980.0,192.2428,192.6733,192.1854,192.4437,23980.0
2023-01-27 11:10:00,201.11,201.2,200.56,200.84,33155.0,192.3767,192.4628,191.8506,192.1185,33155.0
2023-01-27 11:20:00,200.87,201.5,200.87,201.44,73798.0,192.1472,192.7498,192.1472,192.6924,73798.0
2023-01-27 11:30:00,201.42,201.68,201.23,201.58,39174.0,192.6733,192.922,192.4915,192.8263,39174.0
2023-01-27 11:40:00,201.63,201.89,201.51,201.67,25578.0,192.8742,193.1229,192.7594,192.9124,25578.0
2023-01-27 11:50:00,201.69,201.69,201.39,201.42,18187.0,192.9316,192.9316,192.6446,192.6733,18187.0
2023-01-27 12:00:00,201.44,201.49,201.02,201.43,126087.0,192.6924,192.7402,192.2907,192.6828,126087.0
2023-01-27 12:10:00,201.41,202.02,201.37,201.84,19311.0,192.6637,193.2472,192.6255,193.075,19311.0
2023-01-27 12:20:00,201.86,201.86,201.49,201.73,18330.0,193.0942,193.0942,192.7402,192.9698,18330.0
2023-01-27 12:30:00,201.7,202.27,201.67,202.05,16480.0,192.9411,193.4864,192.9124,193.2759,16480.0
2023-01-27 12:40:00,202.05,202.3,202.03,202.29,15606.0,193.2759,193.5151,193.2568,193.5055,15606.0
2023-01-27 12:50:00,202.37,202.57,202.13,202.51,14244.0,193.582,193.7733,193.3525,193.7159,14244.0
2023-01-27 13:00:00,202.49,202.51,202.23,202.32,12722.0,193.6968,193.7159,193.4481,193.5342,12722.0
2023-01-27 13:10:00,202.36,202.36,202.0,202.17,13005.0,193.5725,193.5725,193.2281,193.3907,13005.0
2023-01-27 13:20:00,202.12,202.4,201.79,202.13,33403.0,193.3429,193.6107,193.0272,193.3525,33403.0
2023-01-27 13:30:00,202.08,202.43,201.91,202.36,16404.0,193.3046,193.6394,193.142,193.5725,16404.0
2023-01-27 13:40:00,202.37,202.45,201.94,202.43,13643.0,193.582,193.6586,193.1707,193.6394,13643.0
2023-01-27 13:50:00,202.38,202.52,202.27,202.48,16773.0,193.5916,193.7255,193.4864,193.6873,16773.0
2023-01-27 14:00:00,202.48,202.68,202.43,202.54,15937.0,193.6873,193.8786,193.6394,193.7446,15937.0
2023-01-27 14:10:00,202.56,202.85,202.56,202.85,17531.0,193.7638,194.0412,193.7638,194.0412,17531.0
2023-01-27 14:20:00,202.84,202.93,202.62,202.65,18572.0,194.0316,194.1177,193.8212,193.8499,18572.0
2023-01-27 14:30:00,202.66,202.8,202.59,202.7,22360.0,193.8594,193.9934,193.7925,193.8977,22360.0
2023-01-27 14:40:00,202.71,202.94,202.65,202.93,20328.0,193.9073,194.1273,193.8499,194.1177,20328.0
2023-01-27 14:50:00,202.96,203.27,202.81,202.97,33271.0,194.1464,194.4429,194.0029,194.156,33271.0
2023-01-27 15:00:00,202.97,203.42,202.89,203.22,22665.0,194.156,194.5864,194.0794,194.3951,22665.0
2023-01-27 15:10:00,203.21,203.35,202.87,202.88,36032.0,194.3856,194.5195,194.0603,194.0699,36032.0
2023-01-27 15:20:00,202.88,203.26,202.62,203.19,27933.0,194.0699,194.4334,193.8212,194.3664,27933.0
2023-01-27 15:30:00,203.2,203.3,202.91,202.91,93743.0,194.376,194.4716,194.0986,194.0986,93743.0
2023-01-27 15:40:00,202.92,203.23,202.81,202.89,112140.0,194.1081,194.4047,194.0029,194.0794,112140.0
2023-01-27 15:50:00,202.88,202.94,202.32,202.48,199374.0,194.0699,194.1273,193.5342,193.6873,199374.0
2023-01-30 09:30:00,201.97,202.77,201.15,202.43,83248.0,193.1994,193.9647,192.415,193.6394,83248.0
2023-01-30 09:40:00,202.42,203.13,202.15,202.44,62687.0,193.6299,194.309,193.3716,193.649,62687.0
2023-01-30 09:50:00,202.51,202.98,202.0,202.59,42133.0,193.7159,194.1655,193.2281,193.7925,42133.0
2023-01-30 10:00:00,202.59,203.26,202.36,203.07,54285.0,193.7925,194.4334,193.5725,194.2516,54285.0
2023-01-30 10:10:00,203.16,203.58,203.08,203.49,31260.0,194.3377,194.7395,194.2612,194.6534,31260.0
2023-01-30 10:20:00,203.49,203.5,202.63,203.15,39632.0,194.6534,194.663,193.8307,194.3282,39632.0
2023-01-30 10:30:00,203.12,203.22,202.74,202.96,19866.0,194.2995,194.3951,193.936,194.1464,19866.0
2023-01-30 10:40:00,202.97,203.1,202.45,202.84,60761.0,194.156,194.2803,193.6586,194.0316,60761.0
2023-01-30 10:50:00,202.9,203.44,202.71,203.27,27076.0,194.089,194.6056,193.9073,194.4429,27076.0
2023-01-30 11:00:00,203.32,203.42,202.81,203.33,47488.0,194.4908,194.5864,194.0029,194.5003,47488.0
2023-01-30 11:10:00,203.28,204.41,203.27,204.26,43219.0,194.4525,195.5334,194.4429,195.39,43219.0
2023-01-30 11:20:00,204.25,204.56,204.21,204.43,24169.0,195.3804,195.6769,195.3421,195.5526,24169.0
2023-01-30 11:30:00,204.48,204.54,203.77,203.86,16796.0,195.6004,195.6578,194.9212,195.0073,16796.0
2023-01-30 11:40:00,203.96,203.99,203.08,203.32,18053.0,195.103,195.1317,194.2612,194.4908,18053.0
2023-01-30 11:50:00,203.29,203.88,203.06,203.84,23479.0,194.4621,195.0265,194.2421,194.9882,23479.0
2023-01-30 12:00:00,203.78,204.1,203.77,203.96,12084.0,194.9308,195.2369,194.9212,195.103,12084.0
2023-01-30 12:10:00,203.99,204.27,203.56,203.75,36401.0,195.1317,195.3995,194.7204,194.9021,36401.0
2023-01-30 12:20:00,203.73,203.97,203.37,203.88,27178.0,194.883,195.1125,194.5386,195.0265,27178.0
2023-01-30 12:30:00,203.91,204.0,203.68,203.93,22019.0,195.0552,195.1412,194.8351,195.0743,22019.0
2023-01-30 12:40:00,203.88,204.0,203.53,203.79,31144.0,195.0265,195.1412,194.6917,194.9404,31144.0
2023-01-30 12:50:00,203.79,203.86,203.4,203.69,47053.0,194.9404,195.0073,194.5673,194.8447,47053.0
2023-01-30 13:00:00,203.66,203.66,203.23,203.33,25927.0,194.816,194.816,194.4047,194.5003,25927.0
2023-01-30 13:10:00,203.34,203.62,203.07,203.49,26091.0,194.5099,194.7777,194.2516,194.6534,26091.0
2023-01-30 13:20:00,203.52,203.54,203.17,203.31,24164.0,194.6821,194.7012,194.3473,194.4812,24164.0
2023-01-30 13:30:00,203.26,203.41,203.11,203.2,20200.0,194.4334,194.5769,194.2899,194.376,20200.0
2023-01-30 13:40:00,203.22,203.34,202.98,203.18,20192.0,194.3951,194.5099,194.1655,194.3569,20192.0
2023-01-30 13:50:00,203.2,203.26,202.84,203.09,21072.0,194.376,194.4334,194.0316,194.2708,21072.0
2023-01-30 14:00:00,203.08,203.15,202.68,202.79,21705.0,194.2612,194.3282,193.8786,193.9838,21705.0
2023-01-30 14:10:00,202.82,202.92,202.53,202.73,42914.0,194.0125,194.1081,193.7351,193.9264,42914.0
2023-01-30 14:20:00,202.67,202.96,202.67,202.83,54668.0,193.869,194.1464,193.869,194.0221,54668.0
2023-01-30 14:30:00,202.8,202.95,202.53,202.86,31648.0,193.9934,194.1368,193.7351,194.0508,31648.0
2023-01-30 14:40:00,202.81,202.93,202.63,202.84,27804.0,194.0029,194.1177,193.8307,194.0316,27804.0
2023-01-30 14:50:00,202.78,202.88,202.58,202.74,39642.0,193.9742,194.0699,193.7829,193.936,39642.0
2023-01-30 15:00:00,202.73,203.08,202.58,202.69,43512.0,193.9264,194.2612,193.7829,193.8881,43512.0
2023-01-30 15:10:00,202.64,202.83,202.55,202.77,37132.0,193.8403,194.0221,193.7542,193.9647,37132.0
2023-01-30 15:20:00,202.77,202.83,202.61,202.7,45921.0,193.9647,194.0221,193.8116,193.8977,45921.0
2023-01-30 15:30:00,202.7,202.91,202.65,202.66,63296.0,193.8977,194.0986,193.8499,193.8594,63296.0
2023-01-30 15:40:00,202.67,202.76,201.72,201.9,102027.0,193.869,193.9551,192.9603,193.1324,102027.0
2023-01-30 15:50:00,201.87,202.09,201.55,201.95,175810.0,193.1037,193.3142,192.7976,193.1803,175810.0
2023-01-31 09:30:00,203.25,204.05,202.5,203.95,87283.0,194.4238,195.1891,193.7064,195.0934,87283.0
2023-01-31 09:40:00,203.96,204.25,203.39,203.7,58980.0,195.103,195.3804,194.5577,194.8543,58980.0
2023-01-31 09:50:00,203.76,204.23,203.6,203.65,25875.0,194.9117,195.3613,194.7586,194.8064,25875.0
2023-01-31 10:00:00,203.81,203.81,202.61,202.64,40431.0,194.9595,194.9595,193.8116,193.8403,40431.0
2023-01-31 10:10:00,202.62,203.89,202.62,203.89,47373.0,193.8212,195.036,193.8212,195.036,47373.0
2023-01-31 10:20:00,203.83,204.3,203.3,204.24,66653.0,194.9786,195.4282,194.4716,195.3708,66653.0
2023-01-31 10:30:00,204.31,204.77,204.25,204.49,44117.0,195.4378,195.8778,195.3804,195.61,44117.0
2023-01-31 10:40:00,204.55,205.36,204.54,205.27,90725.0,195.6674,196.4422,195.6578,196.3561,90725.0
2023-01-31 10:50:00,205.27,205.65,204.95,205.2,42640.0,196.3561,196.7196,196.05,196.2891,42640.0
2023-01-31 11:00:00,205.25,206.04,205.25,205.59,51933.0,196.337,197.0927,196.337,196.6622,51933.0
2023-01-31 11:10:00,205.54,205.6,205.22,205.53,28016.0,196.6144,196.6718,196.3083,196.6048,28016.0
2023-01-31 11:20:00,205.55,206.12,205.52,205.68,57576.0,196.6239,197.1692,196.5952,196.7483,57576.0
2023-01-31 11:30:00,205.77,205.85,205.57,205.68,26607.0,196.8344,196.9109,196.6431,196.7483,26607.0
2023-01-31 11:40:00,205.66,205.9,205.34,205.51,32087.0,196.7292,196.9587,196.4231,196.5857,32087.0
2023-01-31 11:50:00,205.52,205.92,205.42,205.69,22708.0,196.5952,196.9779,196.4996,196.7579,22708.0
2023-01-31 12:00:00,205.67,205.68,204.87,205.21,20546.0,196.7387,196.7483,195.9735,196.2987,20546.0
2023-01-31 12:10:00,205.21,205.81,205.11,205.74,25160.0,196.2987,196.8726,196.203,196.8057,25160.0
2023-01-31 12:20:00,205.74,205.74,205.33,205.71,13867.0,196.8057,196.8057,196.4135,196.777,13867.0
2023-01-31 12:30:00,205.72,205.92,205.61,205.61,18866.0,196.7866,196.9779,196.6813,196.6813,18866.0
2023-01-31 12:40:00,205.61,206.03,205.56,205.77,15139.0,196.6813,197.0831,196.6335,196.8344,15139.0
2023-01-31 12:50:00,205.77,206.09,205.59,205.88,19920.0,196.8344,197.1405,196.6622,196.9396,19920.0
2023-01-31 13:00:00,205.88,206.08,205.69,206.05,22735.0,196.9396,197.1309,196.7579,197.1022,22735.0
2023-01-31 13:10:00,206.04,206.24,205.94,206.2,10611.0,197.0927,197.284,196.997,197.2457,10611.0
2023-01-31 13:20:00,206.17,206.34,205.95,206.24,19296.0,197.217,197.3796,197.0066,197.284,19296.0
2023-01-31 13:30:00,206.25,206.29,205.72,205.81,22208.0,197.2935,197.3318,196.7866,196.8726,22208.0
2023-01-31 13:40:00,205.81,206.32,205.71,206.22,28500.0,196.8726,197.3605,196.777,197.2648,28500.0
2023-01-31 13:50:00,206.2,206.44,206.07,206.37,30551.0,197.2457,197.4753,197.1214,197.4083,30551.0
2023-01-31 14:00:00,206.4,206.61,206.24,206.34,38926.0,197.437,197.6379,197.284,197.3796,38926.0
2023-01-31 14:10:00,206.34,206.61,205.99,206.47,46177.0,197.3796,197.6379,197.0448,197.504,46177.0
2023-01-31 14:20:00,206.52,206.67,206.25,206.39,23474.0,197.5518,197.6953,197.2935,197.4275,23474.0
2023-01-31 14:30:00,206.39,206.85,206.39,206.75,25288.0,197.4275,197.8675,197.4275,197.7718,25288.0
2023-01-31 14:40:00,206.75,206.87,206.51,206.64,18894.0,197.7718,197.8866,197.5422,197.6666,18894.0
2023-01-31 14:50:00,206.66,207.06,206.55,206.84,49094.0,197.6857,198.0684,197.5805,197.8579,49094.0
2023-01-31 15:00:00,206.86,207.04,206.57,206.86,43761.0,197.877,198.0492,197.5996,197.877,43761.0
2023-01-31 15:10:00,206.89,207.01,206.65,206.66,36841.0,197.9057,198.0205,197.6762,197.6857,36841.0
2023-01-31 15:20:00,206.69,206.81,206.36,206.5,27413.0,197.7144,197.8292,197.3988,197.5327,27413.0
2023-01-31 15:30:00,206.5,207.17,206.5,207.01,70182.0,197.5327,198.1736,197.5327,198.0205,70182.0
2023-01-31 15:40:00,207.03,207.46,207.03,207.3,65867.0,198.0397,198.451,198.0397,198.2979,65867.0
2023-01-31 15:50:00,207.32,208.33,207.32,208.28,197037.0,198.3171,199.2832,198.3171,199.2354,197037.0
2023-02-01 09:30:00,207.46,208.15,206.63,207.27,92826.0,198.451,199.111,197.657,198.2692,92826.0
2023-02-01 09:40:00,207.35,207.53,206.11,206.14,42577.0,198.3458,198.518,197.1596,197.1883,42577.0
2023-02-01 09:50:00,206.19,206.61,205.99,206.16,51151.0,197.2361,197.6379,197.0448,197.2074,51151.0
2023-02-01 10:00:00,206.24,206.32,205.51,205.64,53751.0,197.284,197.3605,196.5857,196.71,53751.0
2023-02-01 10:10:00,205.65,205.97,205.06,205.31,41285.0,196.7196,197.0257,196.1552,196.3944,41285.0
2023-02-01 10:20:00,205.42,205.85,205.08,205.84,43058.0,196.4996,196.9109,196.1743,196.9013,43058.0
2023-02-01 10:30:00,205.86,205.96,205.42,205.68,45400.0,196.9205,197.0161,196.4996,196.7483,45400.0
2023-02-01 10:40:00,205.58,205.75,205.12,205.15,28737.0,196.6526,196.8153,196.2126,196.2413,28737.0
2023-02-01 10:50:00,205.24,205.54,204.94,205.18,39235.0,196.3274,196.6144,196.0404,196.27,39235.0
2023-02-01 11:00:00,205.15,205.52,204.96,205.0,35872.0,196.2413,196.5952,196.0596,196.0978,35872.0
2023-02-01 11:10:00,205.05,205.43,204.98,205.03,26591.0,196.1456,196.5091,196.0787,196.1265,26591.0
2023-02-01 11:20:00,205.1,205.74,205.08,205.67,27079.0,196.1935,196.8057,196.1743,196.7387,27079.0
2023-02-01 11:30:00,205.69,205.81,205.43,205.71,27353.0,196.7579,196.8726,196.5091,196.777,27353.0
2023-02-01 11:40:00,205.75,205.78,205.0,205.07,24785.0,196.8153,196.8439,196.0978,196.1648,24785.0
2023-02-01 11:50:00,205.11,205.16,204.98,205.02,15391.0,196.203,196.2509,196.0787,196.117,15391.0
2023-02-01 12:00:00,205.09,205.1,204.39,204.49,47442.0,196.1839,196.1935,195.5143,195.61,47442.0
2023-02-01 12:10:00,204.48,205.27,204.46,204.9,53123.0,195.6004,196.3561,195.5813,196.0022,53123.0
2023-02-01 12:20:00,204.97,205.32,204.92,205.25,14934.0,196.0691,196.4039,196.0213,196.337,14934.0
2023-02-01 12:30:00,205.26,205.44,205.08,205.37,20862.0,196.3465,196.5187,196.1743,196.4518,20862.0
2023-02-01 12:40:00,205.37,205.75,205.36,205.5,18649.0,196.4518,196.8153,196.4422,196.5761,18649.0
2023-02-01 12:50:00,205.52,205.72,205.36,205.38,12325.0,196.5952,196.7866,196.4422,196.4613,12325.0
2023-02-01 13:00:00,205.4,205.72,205.31,205.68,12265.0,196.4805,196.7866,196.3944,196.7483,12265.0
2023-02-01 13:10:00,205.61,205.93,205.52,205.93,16850.0,196.6813,196.9874,196.5952,196.9874,16850.0
2023-02-01 13:20:00,205.85,206.31,205.85,206.31,20054.0,196.9109,197.3509,196.9109,197.3509,20054.0
2023-02-01 13:30:00,206.43,206.64,206.36,206.47,15949.0,197.4657,197.6666,197.3988,197.504,15949.0
2023-02-01 13:40:00,206.48,206.71,206.46,206.68,20345.0,197.5136,197.7336,197.4944,197.7049,20345.0
2023-02-01 13:50:00,206.68,207.37,206.59,206.98,37914.0,197.7049,198.3649,197.6188,197.9918,37914.0
2023-02-01 14:00:00,206.59,207.51,205.89,207.37,39232.0,197.6188,198.4988,196.9492,198.3649,39232.0
2023-02-01 14:10:00,207.24,207.53,206.8,206.97,15151.0,198.2405,198.518,197.8197,197.9823,15151.0
2023-02-01 14:20:00,206.9,207.27,206.84,206.88,12624.0,197.9153,198.2692,197.8579,197.8962,12624.0
2023-02-01 14:30:00,207.02,208.59,206.17,208.59,85089.0,198.0301,199.5319,197.217,199.5319,85089.0
2023-02-01 14:40:00,208.59,210.23,208.47,209.93,55673.0,199.5319,201.1007,199.4171,200.8137,55673.0
2023-02-01 14:50:00,209.83,210.93,209.83,210.26,50532.0,200.7181,201.7703,200.7181,201.1294,50532.0
2023-02-01 15:00:00,210.31,213.06,210.26,213.05,128701.0,201.1772,203.8078,201.1294,203.7982,128701.0
2023-02-01 15:10:00,213.01,213.39,212.68,213.29,120471.0,203.76,204.1235,203.4443,204.0278,120471.0
2023-02-01 15:20:00,213.32,213.45,212.66,213.37,79743.0,204.0565,204.1809,203.4252,204.1044,79743.0
2023-02-01 15:30:00,213.37,215.03,213.36,214.81,114036.0,204.1044,205.6923,204.0948,205.4818,114036.0
2023-02-01 15:40:00,214.8,215.14,213.92,214.04,164031.0,205.4723,205.7975,204.6305,204.7453,164031.0
2023-02-01 15:50:00,213.98,213.98,213.05,213.7,226862.0,204.6879,204.6879,203.7982,204.42,226862.0
2023-02-02 09:30:00,216.05,218.22,215.98,217.82,149214.0,206.668,208.7437,206.601,208.3611,149214.0
2023-02-02 09:40:00,217.75,220.32,217.69,219.67,108691.0,208.2941,210.7525,208.2368,210.1308,108691.0
2023-02-02 09:50:00,219.69,220.19,219.13,220.19,129154.0,210.1499,210.6282,209.6142,210.6282,129154.0
2023-02-02 10:00:00,220.23,220.32,217.6,217.79,84167.0,210.6665,210.7525,208.1507,208.3324,84167.0
2023-02-02 10:10:00,217.49,218.31,217.27,218.31,46557.0,208.0454,208.8298,207.835,208.8298,46557.0
2023-02-02 10:20:00,218.3,218.6,217.32,218.4,34262.0,208.8203,209.1072,207.8828,208.9159,34262.0
2023-02-02 10:30:00,218.5,219.71,218.41,219.25,50878.0,209.0116,210.169,208.9255,209.729,50878.0
2023-02-02 10:40:00,219.35,221.25,219.29,221.25,86048.0,209.8247,211.6422,209.7673,211.6422,86048.0
2023-02-02 10:50:00,221.33,222.53,221.1,221.67,77205.0,211.7187,212.8666,211.4987,212.0439,77205.0
2023-02-02 11:00:00,221.7,222.55,221.57,222.55,47386.0,212.0726,212.8857,211.9483,212.8857,47386.0
2023-02-02 11:10:00,222.62,222.62,221.42,221.52,55373.0,212.9527,212.9527,211.8048,211.9004,55373.0
2023-02-02 11:20:00,221.47,221.76,220.57,220.57,49623.0,211.8526,212.13,210.9917,210.9917,49623.0
2023-02-02 11:30:00,220.61,221.66,220.56,221.06,58652.0,211.03,212.0344,210.9821,211.4604,58652.0
2023-02-02 11:40:00,221.02,221.32,220.85,221.18,39909.0,211.4221,211.7091,211.2595,211.5752,39909.0
2023-02-02 11:50:00,221.24,222.22,221.14,221.8,72186.0,211.6326,212.57,211.5369,212.1683,72186.0
2023-02-02 12:00:00,221.83,222.45,221.44,221.54,81709.0,212.197,212.79,211.8239,211.9196,81709.0
2023-02-02 12:10:00,221.56,222.34,221.43,221.88,57355.0,211.9387,212.6848,211.8143,212.2448,57355.0
2023-02-02 12:20:00,221.89,222.19,221.5,221.63,39760.0,212.2544,212.5413,211.8813,212.0057,39760.0
2023-02-02 12:30:00,221.62,222.41,221.59,222.06,39643.0,211.9961,212.7518,211.9674,212.417,39643.0
2023-02-02 12:40:00,222.05,222.58,221.86,222.51,41559.0,212.4074,212.9144,212.2257,212.8474,41559.0
2023-02-02 12:50:00,222.52,222.59,221.89,222.43,48646.0,212.857,212.924,212.2544,212.7709,48646.0
2023-02-02 13:00:00,222.38,222.92,222.33,222.47,45885.0,212.7231,213.2396,212.6753,212.8092,45885.0
2023-02-02 13:10:00,222.47,222.63,221.7,221.87,24211.0,212.8092,212.9622,212.0726,212.2352,24211.0
2023-02-02 13:20:00,221.88,222.15,221.73,221.97,36328.0,212.2448,212.5031,212.1013,212.3309,36328.0
2023-02-02 13:30:00,222.03,222.24,221.75,222.12,30010.0,212.3883,212.5892,212.1204,212.4744,30010.0
2023-02-02 13:40:00,222.13,222.4,221.98,222.24,26996.0,212.4839,212.7422,212.3405,212.5892,26996.0
2023-02-02 13:50:00,222.25,223.02,222.23,222.97,31212.0,212.5987,213.3353,212.5796,213.2875,31212.0
2023-02-02 14:00:00,222.97,223.31,222.48,222.5,50567.0,213.2875,213.6127,212.8187,212.8379,50567.0
2023-02-02 14:10:00,222.48,222.54,221.58,221.99,48970.0,212.8187,212.8761,211.9578,212.35,48970.0
2023-02-02 14:20:00,222.01,222.31,221.8,222.18,34321.0,212.3692,212.6561,212.1683,212.5318,34321.0
2023-02-02 14:30:00,222.18,222.26,221.17,221.69,53765.0,212.5318,212.6083,211.5656,212.0631,53765.0
2023-02-02 14:40:00,221.74,221.74,221.05,221.57,29090.0,212.1109,212.1109,211.4508,211.9483,29090.0
2023-02-02 14:50:00,221.57,221.72,220.73,220.96,55579.0,211.9483,212.0917,211.1447,211.3648,55579.0
2023-02-02 15:00:00,220.98,221.44,220.61,220.67,41837.0,211.3839,211.8239,211.03,211.0873,41837.0
2023-02-02 15:10:00,220.72,221.34,220.67,221.31,41539.0,211.1352,211.7283,211.0873,211.6996,41539.0
2023-02-02 15:20:00,221.29,221.88,221.22,221.76,42368.0,211.6804,212.2448,211.6135,212.13,42368.0
2023-02-02 15:30:00,221.8,221.97,221.09,221.13,41365.0,212.1683,212.3309,211.4891,211.5274,41365.0
2023-02-02 15:40:00,221.15,221.22,220.58,220.65,55090.0,211.5465,211.6135,211.0013,211.0682,55090.0
2023-02-02 15:50:00,220.73,221.66,220.73,221.57,206268.0,211.1447,212.0344,211.1447,211.9483,206268.0
2023-02-03 09:30:00,217.14,218.39,215.84,216.16,87286.0,207.7106,208.9064,206.4671,206.7732,87286.0
2023-02-03 09:40:00,216.15,216.94,215.7,216.53,72177.0,206.7636,207.5193,206.3332,207.1271,72177.0
2023-02-03 09:50:00,216.54,217.5,215.66,217.15,33958.0,207.1367,208.055,206.2949,207.7202,33958.0
2023-02-03 10:00:00,217.06,217.06,215.54,216.32,31431.0,207.6341,207.6341,206.1801,206.9262,31431.0
2023-02-03 10:10:00,216.28,217.08,215.85,216.57,27546.0,206.888,207.6532,206.4767,207.1654,27546.0
2023-02-03 10:20:00,216.49,217.02,216.17,216.25,27427.0,207.0889,207.5958,206.7828,206.8593,27427.0
2023-02-03 10:30:00,216.35,217.21,216.28,217.04,26332.0,206.9549,207.7776,206.888,207.615,26332.0
2023-02-03 10:40:00,217.01,217.08,216.6,216.68,32562.0,207.5863,207.6532,207.1941,207.2706,32562.0
2023-02-03 10:50:00,216.56,216.59,215.63,216.26,45052.0,207.1558,207.1845,206.2662,206.8689,45052.0
2023-02-03 11:00:00,216.29,216.84,216.25,216.56,38689.0,206.8975,207.4237,206.8593,207.1558,38689.0
2023-02-03 11:10:00,216.64,217.18,216.36,216.51,35094.0,207.2324,207.7489,206.9645,207.108,35094.0
2023-02-03 11:20:00,216.43,216.88,216.23,216.87,21991.0,207.0315,207.4619,206.8402,207.4524,21991.0
2023-02-03 11:30:00,216.76,217.36,216.52,216.66,25967.0,207.3471,207.9211,207.1176,207.2515,25967.0
2023-02-03 11:40:00,216.65,217.14,215.92,215.96,36650.0,207.2419,207.7106,206.5436,206.5819,36650.0
2023-02-03 11:50:00,215.95,216.19,215.27,215.36,45559.0,206.5723,206.8019,205.9218,206.0079,45559.0
2023-02-03 12:00:00,215.31,216.17,215.29,216.09,23892.0,205.9601,206.7828,205.941,206.7062,23892.0
2023-02-03 12:10:00,216.08,216.5,216.07,216.12,26000.0,206.6967,207.0984,206.6871,206.7349,26000.0
2023-02-03 12:20:00,216.14,216.24,215.94,216.02,20940.0,206.7541,206.8497,206.5627,206.6393,20940.0
2023-02-03 12:30:00,215.96,216.37,215.96,216.22,20014.0,206.5819,206.9741,206.5819,206.8306,20014.0
2023-02-03 12:40:00,216.22,216.36,216.15,216.22,8923.0,206.8306,206.9645,206.7636,206.8306,8923.0
2023-02-03 12:50:00,216.21,216.32,215.26,215.39,21530.0,206.821,206.9262,205.9123,206.0366,21530.0
2023-02-03 13:00:00,215.26,215.6,215.13,215.41,35348.0,205.9123,206.2375,205.7879,206.0558,35348.0
2023-02-03 13:10:00,215.41,215.77,215.31,215.6,26553.0,206.0558,206.4001,205.9601,206.2375,26553.0
2023-02-03 13:20:00,215.51,215.74,215.35,215.48,24270.0,206.1514,206.3714,205.9984,206.1227,24270.0
2023-02-03 13:30:00,215.45,215.74,215.33,215.58,23971.0,206.094,206.3714,205.9792,206.2184,23971.0
2023-02-03 13:40:00,215.59,215.64,214.82,215.18,38222.0,206.2279,206.2758,205.4914,205.8358,38222.0
2023-02-03 13:50:00,215.22,215.62,215.22,215.56,33260.0,205.874,206.2566,205.874,206.1992,33260.0
2023-02-03 14:00:00,215.55,215.69,215.39,215.46,29017.0,206.1897,206.3236,206.0366,206.1036,29017.0
2023-02-03 14:10:00,215.5,215.77,215.33,215.45,25317.0,206.1419,206.4001,205.9792,206.094,25317.0
2023-02-03 14:20:00,215.48,215.72,215.42,215.7,20806.0,206.1227,206.3523,206.0653,206.3332,20806.0
2023-02-03 14:30:00,215.68,215.96,215.48,215.78,28074.0,206.314,206.5819,206.1227,206.4097,28074.0
2023-02-03 14:40:00,215.79,215.89,215.65,215.75,26102.0,206.4193,206.5149,206.2853,206.381,26102.0
2023-02-03 14:50:00,215.82,215.96,215.57,215.67,31253.0,206.448,206.5819,206.2088,206.3045,31253.0
2023-02-03 15:00:00,215.65,215.65,215.21,215.56,44312.0,206.2853,206.2853,205.8644,206.1992,44312.0
2023-02-03 15:10:00,215.56,215.93,215.38,215.8,29412.0,206.1992,206.5532,206.0271,206.4288,29412.0
2023-02-03 15:20:00,215.78,215.97,215.58,215.77,24961.0,206.4097,206.5914,206.2184,206.4001,24961.0
2023-02-03 15:30:00,215.75,215.75,215.17,215.46,56422.0,206.381,206.381,205.8262,206.1036,56422.0
2023-02-03 15:40:00,215.45,215.77,215.22,215.43,56069.0,206.094,206.4001,205.874,206.0749,56069.0
2023-02-03 15:50:00,215.46,216.13,215.42,215.93,153009.0,206.1036,206.7445,206.0653,206.5532,153009.0
2023-02-06 09:30:00,214.25,216.73,214.25,215.37,90996.0,204.9461,207.3184,204.9461,206.0175,90996.0
2023-02-06 09:40:00,215.41,215.52,214.59,214.87,39547.0,206.0558,206.161,205.2714,205.5392,39547.0
2023-02-06 09:50:00,214.94,215.26,214.31,214.47,32277.0,205.6062,205.9123,205.0035,205.1566,32277.0
2023-02-06 10:00:00,214.47,215.63,214.06,215.33,36945.0,205.1566,206.2662,204.7644,205.9792,36945.0
2023-02-06 10:10:00,215.33,215.35,214.83,215.34,32535.0,205.9792,205.9984,205.5009,205.9888,32535.0
2023-02-06 10:20:00,215.34,215.7,215.07,215.59,27304.0,205.9888,206.3332,205.7305,206.2279,27304.0
2023-02-06 10:30:00,215.54,216.2,215.24,215.9,23782.0,206.1801,206.8115,205.8931,206.5245,23782.0
2023-02-06 10:40:00,215.96,216.32,215.37,216.23,35586.0,206.5819,206.9262,206.0175,206.8402,35586.0
2023-02-06 10:50:00,216.28,216.71,216.22,216.44,20678.0,206.888,207.2993,206.8306,207.041,20678.0
2023-02-06 11:00:00,216.48,216.5,216.06,216.1,15127.0,207.0793,207.0984,206.6775,206.7158,15127.0
2023-02-06 11:10:00,216.14,216.34,215.95,216.33,19234.0,206.7541,206.9454,206.5723,206.9358,19234.0
2023-02-06 11:20:00,216.33,216.46,216.15,216.37,13809.0,206.9358,207.0602,206.7636,206.9741,13809.0
2023-02-06 11:30:00,216.38,216.54,216.18,216.26,22893.0,206.9836,207.1367,206.7923,206.8689,22893.0
2023-02-06 11:40:00,216.25,216.78,216.05,216.67,23243.0,206.8593,207.3663,206.668,207.261,23243.0
2023-02-06 11:50:00,216.59,216.84,216.17,216.18,27616.0,207.1845,207.4237,206.7828,206.7923,27616.0
2023-02-06 12:00:00,216.19,216.37,215.93,215.99,20511.0,206.8019,206.9741,206.5532,206.6106,20511.0
2023-02-06 12:10:00,216.02,216.04,215.4,215.53,23475.0,206.6393,206.6584,206.0462,206.1706,23475.0
2023-02-06 12:20:00,215.51,215.62,215.2,215.24,19236.0,206.1514,206.2566,205.8549,205.8931,19236.0
2023-02-06 12:30:00,215.28,215.91,215.27,215.91,18358.0,205.9314,206.5341,205.9218,206.5341,18358.0
2023-02-06 12:40:00,215.88,215.91,215.54,215.73,15879.0,206.5054,206.5341,206.1801,206.3619,15879.0
2023-02-06 12:50:00,215.77,215.94,215.69,215.83,22392.0,206.4001,206.5627,206.3236,206.4575,22392.0
2023-02-06 13:00:00,215.81,215.94,215.69,215.8,18523.0,206.4384,206.5627,206.3236,206.4288,18523.0
2023-02-06 13:10:00,215.81,215.82,215.14,215.19,27509.0,206.4384,206.448,205.7975,205.8453,27509.0
2023-02-06 13:20:00,215.14,215.37,215.07,215.25,18574.0,205.7975,206.0175,205.7305,205.9027,18574.0
2023-02-06 13:30:00,215.19,215.31,214.86,214.97,15513.0,205.8453,205.9601,205.5296,205.6349,15513.0
2023-02-06 13:40:00,214.93,215.24,214.91,215.19,25817.0,205.5966,205.8931,205.5775,205.8453,25817.0
2023-02-06 13:50:00,215.19,215.61,215.15,215.61,18832.0,205.8453,206.2471,205.8071,206.2471,18832.0
2023-02-06 14:00:00,215.55,215.94,215.55,215.85,16945.0,206.1897,206.5627,206.1897,206.4767,16945.0
2023-02-06 14:10:00,215.85,216.46,215.83,216.31,21756.0,206.4767,207.0602,206.4575,206.9167,21756.0
2023-02-06 14:20:00,216.28,216.29,215.72,215.72,16259.0,206.888,206.8975,206.3523,206.3523,16259.0
2023-02-06 14:30:00,215.78,215.83,215.41,215.56,18214.0,206.4097,206.4575,206.0558,206.1992,18214.0
2023-02-06 14:40:00,215.48,215.68,215.34,215.5,17961.0,206.1227,206.314,205.9888,206.1419,17961.0
2023-02-06 14:50:00,215.43,215.68,215.34,215.67,16996.0,206.0749,206.314,205.9888,206.3045,16996.0
2023-02-06 15:00:00,215.63,215.91,215.55,215.91,35686.0,206.2662,206.5341,206.1897,206.5341,35686.0
2023-02-06 15:10:00,215.9,215.9,215.38,215.46,38820.0,206.5245,206.5245,206.0271,206.1036,38820.0
2023-02-06 15:20:00,215.52,215.74,215.17,215.4,24771.0,206.161,206.3714,205.8262,206.0462,24771.0
2023-02-06 15:30:00,215.4,215.78,215.33,215.46,37886.0,206.0462,206.4097,205.9792,206.1036,37886.0
2023-02-06 15:40:00,215.47,215.72,215.36,215.49,73478.0,206.1132,206.3523,206.0079,206.1323,73478.0
2023-02-06 15:50:00,215.52,216.12,215.51,215.82,168453.0,206.161,206.7349,206.1514,206.448,168453.0
2023-02-07 09:30:00,212.65,213.32,211.01,212.17,77962.0,203.4156,204.0565,201.8468,202.9565,77962.0
2023-02-07 09:40:00,212.3,212.32,211.65,212.02,21862.0,203.0808,203.0999,202.459,202.813,21862.0
2023-02-07 09:50:00,212.02,212.39,211.38,211.43,23528.0,202.813,203.1669,202.2008,202.2486,23528.0
2023-02-07 10:00:00,211.37,211.68,211.0,211.0,16533.0,202.1912,202.4877,201.8373,201.8373,16533.0
2023-02-07 10:10:00,210.92,211.45,210.86,211.22,32679.0,201.7607,202.2677,201.7033,202.0477,32679.0
2023-02-07 10:20:00,211.14,211.21,210.74,211.03,17237.0,201.9712,202.0381,201.5886,201.866,17237.0
2023-02-07 10:30:00,211.08,211.39,210.74,210.85,28225.0,201.9138,202.2103,201.5886,201.6938,28225.0
2023-02-07 10:40:00,210.72,211.03,210.42,210.66,31686.0,201.5694,201.866,201.2825,201.512,31686.0
2023-02-07 10:50:00,210.65,211.33,210.65,211.08,43033.0,201.5025,202.1529,201.5025,201.9138,43033.0
2023-02-07 11:00:00,211.07,212.14,210.89,211.76,35328.0,201.9042,202.9278,201.732,202.5643,35328.0
2023-02-07 11:10:00,211.7,211.7,211.09,211.13,23099.0,202.5069,202.5069,201.9234,201.9616,23099.0
2023-02-07 11:20:00,211.13,211.43,211.05,211.33,25050.0,201.9616,202.2486,201.8851,202.1529,25050.0
2023-02-07 11:30:00,211.31,211.49,211.11,211.39,25261.0,202.1338,202.306,201.9425,202.2103,25261.0
2023-02-07 11:40:00,211.38,211.6,211.16,211.52,23437.0,202.2008,202.4112,201.9903,202.3347,23437.0
2023-02-07 11:50:00,211.55,211.76,211.32,211.45,14243.0,202.3634,202.5643,202.1434,202.2677,14243.0
2023-02-07 12:00:00,211.43,211.54,211.25,211.54,10919.0,202.2486,202.3538,202.0764,202.3538,10919.0
2023-02-07 12:10:00,211.51,211.51,211.1,211.31,27936.0,202.3251,202.3251,201.9329,202.1338,27936.0
2023-02-07 12:20:00,211.23,211.26,211.04,211.18,16437.0,202.0573,202.086,201.8755,202.0095,16437.0
2023-02-07 12:30:00,211.21,211.25,210.67,210.77,9863.0,202.0381,202.0764,201.5216,201.6173,9863.0
2023-02-07 12:40:00,210.79,213.0,210.75,213.0,46031.0,201.6364,203.7504,201.5981,203.7504,46031.0
2023-02-07 12:50:00,213.0,214.81,212.9,214.45,68603.0,203.7504,205.4818,203.6548,205.1375,68603.0
2023-02-07 13:00:00,214.54,214.88,213.61,213.61,66912.0,205.2235,205.5488,204.3339,204.3339,66912.0
2023-02-07 13:10:00,213.83,213.98,212.71,213.11,14013.0,204.5444,204.6879,203.473,203.8556,14013.0
2023-02-07 13:20:00,213.25,213.41,212.27,212.4,41707.0,203.9896,204.1426,203.0521,203.1765,41707.0
2023-02-07 13:30:00,212.25,212.25,210.76,211.4,44214.0,203.033,203.033,201.6077,202.2199,44214.0
2023-02-07 13:40:00,211.32,212.11,210.59,210.74,36556.0,202.1434,202.8991,201.4451,201.5886,36556.0
2023-02-07 13:50:00,210.75,211.73,210.71,211.49,28512.0,201.5981,202.5356,201.5599,202.306,28512.0
2023-02-07 14:00:00,211.5,213.02,211.5,212.97,19052.0,202.3156,203.7695,202.3156,203.7217,19052.0
2023-02-07 14:10:00,213.0,213.7,213.0,213.55,17198.0,203.7504,204.42,203.7504,204.2765,17198.0
2023-02-07 14:20:00,213.67,213.83,213.31,213.31,12794.0,204.3913,204.5444,204.047,204.047,12794.0
2023-02-07 14:30:00,213.37,214.12,213.23,213.92,22400.0,204.1044,204.8218,203.9704,204.6305,22400.0
2023-02-07 14:40:00,213.88,214.27,213.75,214.22,20910.0,204.5922,204.9653,204.4678,204.9174,20910.0
2023-02-07 14:50:00,214.26,214.6,214.11,214.35,26177.0,204.9557,205.2809,204.8122,205.0418,26177.0
2023-02-07 15:00:00,214.35,214.69,213.55,213.67,23167.0,205.0418,205.367,204.2765,204.3913,23167.0
2023-02-07 15:10:00,213.7,214.26,213.7,214.15,27997.0,204.42,204.9557,204.42,204.8505,27997.0
2023-02-07 15:20:00,214.16,214.57,214.13,214.46,26807.0,204.86,205.2522,204.8313,205.147,26807.0
2023-02-07 15:30:00,214.42,214.65,214.17,214.57,28864.0,205.1088,205.3288,204.8696,205.2522,28864.0
2023-02-07 15:40:00,214.56,214.94,214.33,214.82,69719.0,205.2427,205.6062,205.0227,205.4914,69719.0
2023-02-07 15:50:00,214.85,215.57,214.7,214.71,183092.0,205.5201,206.2088,205.3766,205.3862,183092.0
2023-02-08 09:30:00,214.21,214.21,212.41,213.3,156143.0,204.9079,204.9079,203.186,204.0374,156143.0
2023-02-08 09:40:00,213.2,213.3,211.71,211.71,27019.0,203.9417,204.0374,202.5164,202.5164,27019.0
2023-02-08 09:50:00,211.72,213.48,211.43,213.48,29949.0,202.526,204.2096,202.2486,204.2096,29949.0
2023-02-08 10:00:00,213.47,214.06,212.85,213.01,30946.0,204.2,204.7644,203.6069,203.76,30946.0
2023-02-08 10:10:00,213.09,214.16,212.99,213.98,34423.0,203.8365,204.86,203.7409,204.6879,34423.0
2023-02-08 10:20:00,213.87,213.89,212.87,213.4,65009.0,204.5826,204.6018,203.6261,204.133,65009.0
2023-02-08 10:30:00,213.33,213.33,212.42,212.8,15509.0,204.0661,204.0661,203.1956,203.5591,15509.0
2023-02-08 10:40:00,212.92,212.94,212.46,212.59,17029.0,203.6739,203.693,203.2339,203.3582,17029.0
2023-02-08 10:50:00,212.63,212.63,212.17,212.35,21046.0,203.3965,203.3965,202.9565,203.1286,21046.0
2023-02-08 11:00:00,212.37,212.37,211.76,212.2,23298.0,203.1478,203.1478,202.5643,202.9852,23298.0
2023-02-08 11:10:00,212.16,212.52,211.86,212.44,24050.0,202.9469,203.2913,202.6599,203.2147,24050.0
2023-02-08 11:20:00,212.53,212.53,211.3,211.74,42966.0,203.3008,203.3008,202.1242,202.5451,42966.0
2023-02-08 11:30:00,211.69,211.76,211.33,211.44,27526.0,202.4973,202.5643,202.1529,202.2582,27526.0
2023-02-08 11:40:00,211.47,211.54,211.07,211.4,15868.0,202.2869,202.3538,201.9042,202.2199,15868.0
2023-02-08 11:50:00,211.4,212.09,211.3,212.09,17312.0,202.2199,202.8799,202.1242,202.8799,17312.0
2023-02-08 12:00:00,212.06,212.06,211.67,211.95,13932.0,202.8512,202.8512,202.4782,202.746,13932.0
2023-02-08 12:10:00,212.02,212.23,211.43,211.91,22355.0,202.813,203.0139,202.2486,202.7078,22355.0
2023-02-08 12:20:00,211.91,212.14,211.63,211.78,17788.0,202.7078,202.9278,202.4399,202.5834,17788.0
2023-02-08 12:30:00,211.82,212.06,211.48,211.55,14037.0,202.6217,202.8512,202.2964,202.3634,14037.0
2023-02-08 12:40:00,211.55,211.97,211.43,211.95,11534.0,202.3634,202.7651,202.2486,202.746,11534.0
2023-02-08 12:50:00,212.0,212.15,211.76,212.1,14820.0,202.7938,202.9373,202.5643,202.8895,14820.0
2023-02-08 13:00:00,212.1,212.47,212.06,212.26,20758.0,202.8895,203.2434,202.8512,203.0426,20758.0
2023-02-08 13:10:00,212.26,212.34,211.96,212.12,28105.0,203.0426,203.1191,202.7556,202.9086,28105.0
2023-02-08 13:20:00,212.19,212.43,211.9,212.0,22418.0,202.9756,203.2052,202.6982,202.7938,22418.0
2023-02-08 13:30:00,212.01,212.11,211.57,211.57,28077.0,202.8034,202.8991,202.3825,202.3825,28077.0
2023-02-08 13:40:00,211.65,212.02,211.52,211.75,26573.0,202.459,202.813,202.3347,202.5547,26573.0
2023-02-08 13:50:00,211.7,212.13,211.57,212.13,29615.0,202.5069,202.9182,202.3825,202.9182,29615.0
2023-02-08 14:00:00,212.1,212.16,211.78,212.13,27484.0,202.8895,202.9469,202.5834,202.9182,27484.0
2023-02-08 14:10:00,212.1,212.6,212.1,212.36,20807.0,202.8895,203.3678,202.8895,203.1382,20807.0
2023-02-08 14:20:00,212.35,212.35,211.67,211.91,25490.0,203.1286,203.1286,202.4782,202.7078,25490.0
2023-02-08 14:30:00,211.91,212.06,211.79,211.92,22448.0,202.7078,202.8512,202.593,202.7173,22448.0
2023-02-08 14:40:00,211.93,211.94,211.32,211.75,28413.0,202.7269,202.7364,202.1434,202.5547,28413.0
2023-02-08 14:50:00,211.7,212.24,211.7,212.2,25765.0,202.5069,203.0234,202.5069,202.9852,25765.0
2023-02-08 15:00:00,212.2,212.23,211.83,212.08,22954.0,202.9852,203.0139,202.6312,202.8704,22954.0
2023-02-08 15:10:00,212.12,212.26,211.79,211.79,31475.0,202.9086,203.0426,202.593,202.593,31475.0
2023-02-08 15:20:00,211.83,212.67,211.83,212.49,55842.0,202.6312,203.4347,202.6312,203.2626,55842.0
2023-02-08 15:30:00,212.49,212.92,212.4,212.91,61124.0,203.2626,203.6739,203.1765,203.6643,61124.0
2023-02-08 15:40:00,212.91,212.94,212.2,212.25,57726.0,203.6643,203.693,202.9852,203.033,57726.0
2023-02-08 15:50:00,212.28,212.99,212.26,212.84,179399.0,203.0617,203.7409,203.0426,203.5974,179399.0
2023-02-09 09:30:00,214.77,215.24,212.81,212.95,73316.0,205.4436,205.8931,203.5687,203.7026,73316.0
2023-02-09 09:40:00,213.07,214.77,213.01,214.52,44240.0,203.8174,205.4436,203.76,205.2044,44240.0
2023-02-09 09:50:00,214.52,214.73,213.95,214.24,37612.0,205.2044,205.4053,204.6592,204.9366,37612.0
2023-02-09 10:00:00,214.32,214.92,214.18,214.59,23455.0,205.0131,205.587,204.8792,205.2714,23455.0
2023-02-09 10:10:00,214.58,214.77,214.37,214.71,21531.0,205.2618,205.4436,205.0609,205.3862,21531.0
2023-02-09 10:20:00,214.65,214.89,213.9,213.98,35825.0,205.3288,205.5583,204.6113,204.6879,35825.0
2023-02-09 10:30:00,213.98,214.18,213.61,213.61,28974.0,204.6879,204.8792,204.3339,204.3339,28974.0
2023-02-09 10:40:00,213.66,213.87,213.42,213.81,19670.0,204.3818,204.5826,204.1522,204.5252,19670.0
2023-02-09 10:50:00,213.78,213.9,213.28,213.79,12956.0,204.4965,204.6113,204.0183,204.5061,12956.0
2023-02-09 11:00:00,213.69,213.73,213.1,213.36,15306.0,204.4105,204.4487,203.8461,204.0948,15306.0
2023-02-09 11:10:00,213.41,213.43,212.85,212.86,14350.0,204.1426,204.1617,203.6069,203.6165,14350.0
2023-02-09 11:20:00,212.95,213.0,212.37,212.66,18961.0,203.7026,203.7504,203.1478,203.4252,18961.0
2023-02-09 11:30:00,212.54,212.67,212.39,212.59,65407.0,203.3104,203.4347,203.1669,203.3582,65407.0
2023-02-09 11:40:00,212.5,212.58,211.7,211.97,28953.0,203.2721,203.3487,202.5069,202.7651,28953.0
2023-02-09 11:50:00,211.89,212.08,211.77,212.08,14975.0,202.6886,202.8704,202.5738,202.8704,14975.0
2023-02-09 12:00:00,212.08,212.28,212.0,212.2,6843.0,202.8704,203.0617,202.7938,202.9852,6843.0
2023-02-09 12:10:00,212.19,212.31,211.91,212.04,11522.0,202.9756,203.0904,202.7078,202.8321,11522.0
2023-02-09 12:20:00,212.04,212.08,211.39,211.44,51345.0,202.8321,202.8704,202.2103,202.2582,51345.0
2023-02-09 12:30:00,211.46,211.5,210.63,210.72,27660.0,202.2773,202.3156,201.4833,201.5694,27660.0
2023-02-09 12:40:00,210.63,210.96,210.11,210.16,18513.0,201.4833,201.799,200.9859,201.0337,18513.0
2023-02-09 12:50:00,210.21,210.58,210.15,210.53,18248.0,201.0816,201.4355,201.0242,201.3877,18248.0
2023-02-09 13:00:00,210.52,210.52,209.88,210.16,36281.0,201.3781,201.3781,200.7659,201.0337,36281.0
2023-02-09 13:10:00,210.17,210.41,209.93,210.25,17390.0,201.0433,201.2729,200.8137,201.1198,17390.0
2023-02-09 13:20:00,210.25,210.33,209.81,209.86,21211.0,201.1198,201.1964,200.6989,200.7468,21211.0
2023-02-09 13:30:00,209.85,210.23,209.57,209.59,26324.0,200.7372,201.1007,200.4694,200.4885,26324.0
2023-02-09 13:40:00,209.63,209.63,209.29,209.5,20825.0,200.5268,200.5268,200.2015,200.4024,20825.0
2023-02-09 13:50:00,209.5,209.72,209.4,209.5,19999.0,200.4024,200.6129,200.3067,200.4024,19999.0
2023-02-09 14:00:00,209.5,210.1,209.45,210.06,20559.0,200.4024,200.9764,200.3546,200.9381,20559.0
2023-02-09 14:10:00,210.05,210.05,209.69,209.92,20942.0,200.9285,200.9285,200.5842,200.8042,20942.0
2023-02-09 14:20:00,209.92,210.11,209.36,209.38,18930.0,200.8042,200.9859,200.2685,200.2876,18930.0
2023-02-09 14:30:00,209.45,209.66,209.25,209.42,15804.0,200.3546,200.5555,200.1633,200.3259,15804.0
2023-02-09 14:40:00,209.41,209.75,209.34,209.73,13824.0,200.3163,200.6416,200.2494,200.6224,13824.0
2023-02-09 14:50:00,209.74,209.74,209.3,209.39,12110.0,200.632,200.632,200.2111,200.2972,12110.0
2023-02-09 15:00:00,209.36,209.36,208.94,209.28,22085.0,200.2685,200.2685,199.8667,200.192,22085.0
2023-02-09 15:10:00,209.24,209.24,208.6,208.84,25011.0,200.1537,200.1537,199.5415,199.7711,25011.0
2023-02-09 15:20:00,208.85,209.27,208.67,208.71,27925.0,199.7806,200.1824,199.6084,199.6467,27925.0
2023-02-09 15:30:00,208.59,208.59,208.02,208.16,60326.0,199.5319,199.5319,198.9867,199.1206,60326.0
2023-02-09 15:40:00,208.19,208.59,207.96,208.2,64907.0,199.1493,199.5319,198.9293,199.1589,64907.0
2023-02-09 15:50:00,208.16,208.9,208.15,208.65,203491.0,199.1206,199.8285,199.111,199.5893,203491.0
2023-02-10 09:30:00,207.46,207.48,206.33,207.0,43928.0,198.451,198.4701,197.3701,198.011,43928.0
2023-02-10 09:40:00,206.98,207.77,206.59,207.62,21539.0,197.9918,198.7475,197.6188,198.604,21539.0
2023-02-10 09:50:00,207.61,207.89,206.91,207.26,26141.0,198.5945,198.8623,197.9249,198.2597,26141.0
2023-02-10 10:00:00,207.12,207.12,206.36,206.87,42753.0,198.1258,198.1258,197.3988,197.8866,42753.0
2023-02-10 10:10:00,206.89,208.59,206.89,208.2,26569.0,197.9057,199.5319,197.9057,199.1589,26569.0
2023-02-10 10:20:00,208.21,208.26,207.28,207.29,28301.0,199.1684,199.2163,198.2788,198.2884,28301.0
2023-02-10 10:30:00,207.3,207.99,206.93,207.55,39238.0,198.2979,198.958,197.944,198.5371,39238.0
2023-02-10 10:40:00,207.36,207.72,206.92,207.43,23138.0,198.3553,198.6997,197.9344,198.4223,23138.0
2023-02-10 10:50:00,207.44,207.84,207.09,207.73,32663.0,198.4319,198.8145,198.0971,198.7093,32663.0
2023-02-10 11:00:00,207.67,208.01,207.46,207.94,12609.0,198.6519,198.9771,198.451,198.9102,12609.0
2023-02-10 11:10:00,208.02,208.07,207.38,208.03,12451.0,198.9867,199.0345,198.3745,198.9962,12451.0
2023-02-10 11:20:00,208.04,208.24,207.89,208.14,16707.0,199.0058,199.1971,198.8623,199.1015,16707.0
2023-02-10 11:30:00,208.08,208.18,207.76,207.81,15147.0,199.0441,199.1397,198.738,198.7858,15147.0
2023-02-10 11:40:00,207.79,208.17,207.56,207.68,14646.0,198.7667,199.1302,198.5467,198.6614,14646.0
2023-02-10 11:50:00,207.67,207.97,207.43,207.57,31303.0,198.6519,198.9388,198.4223,198.5562,31303.0
2023-02-10 12:00:00,207.56,207.6,207.08,207.26,15554.0,198.5467,198.5849,198.0875,198.2597,15554.0
2023-02-10 12:10:00,207.42,207.5,206.95,207.09,18236.0,198.4127,198.4893,197.9631,198.0971,18236.0
2023-02-10 12:20:00,207.11,207.43,207.11,207.29,21931.0,198.1162,198.4223,198.1162,198.2884,21931.0
2023-02-10 12:30:00,207.4,207.71,207.29,207.47,12639.0,198.3936,198.6901,198.2884,198.4606,12639.0
2023-02-10 12:40:00,207.59,207.79,207.49,207.61,15171.0,198.5753,198.7667,198.4797,198.5945,15171.0
2023-02-10 12:50:00,207.59,207.86,207.3,207.83,33726.0,198.5753,198.8336,198.2979,198.8049,33726.0
2023-02-10 13:00:00,207.91,208.19,207.7,207.98,20349.0,198.8815,199.1493,198.6806,198.9484,20349.0
2023-02-10 13:10:00,207.94,208.58,207.88,208.54,12319.0,198.9102,199.5224,198.8528,199.4841,12319.0
2023-02-10 13:20:00,208.64,208.91,208.57,208.58,12052.0,199.5798,199.838,199.5128,199.5224,12052.0
2023-02-10 13:30:00,208.52,208.53,207.97,208.05,16293.0,199.465,199.4745,198.9388,199.0154,16293.0
2023-02-10 13:40:00,208.0,208.02,207.62,207.96,13646.0,198.9675,198.9867,198.604,198.9293,13646.0
2023-02-10 13:50:00,207.86,207.91,207.46,207.62,20805.0,198.8336,198.8815,198.451,198.604,20805.0
2023-02-10 14:00:00,207.66,207.67,207.27,207.51,12260.0,198.6423,198.6519,198.2692,198.4988,12260.0
2023-02-10 14:10:00,207.52,207.99,207.52,207.99,11883.0,198.5084,198.958,198.5084,198.958,11883.0
2023-02-10 14:20:00,207.95,208.02,207.74,207.9,14972.0,198.9197,198.9867,198.7188,198.8719,14972.0
2023-02-10 14:30:00,207.85,208.28,207.67,208.03,16821.0,198.8241,199.2354,198.6519,198.9962,16821.0
2023-02-10 14:40:00,208.03,208.1,207.69,208.0,17004.0,198.9962,199.0632,198.671,198.9675,17004.0
2023-02-10 14:50:00,208.0,208.11,207.85,208.05,18039.0,198.9675,199.0728,198.8241,199.0154,18039.0
2023-02-10 15:00:00,208.09,208.23,207.86,207.86,18972.0,199.0536,199.1876,198.8336,198.8336,18972.0
2023-02-10 15:10:00,207.82,207.82,207.43,207.59,21783.0,198.7954,198.7954,198.4223,198.5753,21783.0
2023-02-10 15:20:00,207.56,207.74,207.39,207.62,19115.0,198.5467,198.7188,198.384,198.604,19115.0
2023-02-10 15:30:00,207.65,208.04,207.64,208.03,16965.0,198.6327,199.0058,198.6232,198.9962,16965.0
2023-02-10 15:40:00,208.04,208.56,207.83,208.51,49407.0,199.0058,199.5032,198.8049,199.4554,49407.0
2023-02-10 15:50:00,208.53,208.93,208.37,208.76,136635.0,199.4745,199.8572,199.3215,199.6945,136635.0
2023-02-13 09:30:00,209.3,209.53,207.43,208.37,66255.0,200.2111,200.4311,198.4223,199.3215,66255.0
2023-02-13 09:40:00,208.58,209.93,208.55,209.84,46288.0,199.5224,200.8137,199.4937,200.7276,46288.0
2023-02-13 09:50:00,209.84,210.34,209.69,210.16,27437.0,200.7276,201.2059,200.5842,201.0337,27437.0
2023-02-13 10:00:00,210.17,210.37,209.79,209.97,19880.0,201.0433,201.2346,200.6798,200.852,19880.0
2023-02-13 10:10:00,209.85,210.4,209.77,210.0,20442.0,200.7372,201.2633,200.6607,200.8807,20442.0
2023-02-13 10:20:00,210.09,210.49,209.96,210.45,14783.0,200.9668,201.3494,200.8424,201.3112,14783.0
2023-02-13 10:30:00,210.42,210.54,210.22,210.23,11927.0,201.2825,201.3972,201.0911,201.1007,11927.0
2023-02-13 10:40:00,210.26,210.84,210.1,210.76,16236.0,201.1294,201.6842,200.9764,201.6077,16236.0
2023-02-13 10:50:00,210.89,211.26,210.77,211.09,19384.0,201.732,202.086,201.6173,201.9234,19384.0
2023-02-13 11:00:00,211.15,211.31,210.86,211.02,15972.0,201.9808,202.1338,201.7033,201.8564,15972.0
2023-02-13 11:10:00,210.96,211.24,210.64,210.64,19083.0,201.799,202.0668,201.4929,201.4929,19083.0
2023-02-13 11:20:00,210.67,210.98,210.66,210.98,15819.0,201.5216,201.8181,201.512,201.8181,15819.0
2023-02-13 11:30:00,210.98,211.08,210.38,210.63,14270.0,201.8181,201.9138,201.2442,201.4833,14270.0
2023-02-13 11:40:00,210.66,211.4,210.59,211.14,18108.0,201.512,202.2199,201.4451,201.9712,18108.0
2023-02-13 11:50:00,211.14,211.28,210.8,211.24,24262.0,201.9712,202.1051,201.646,202.0668,24262.0
2023-02-13 12:00:00,211.27,211.67,211.16,211.63,12876.0,202.0955,202.4782,201.9903,202.4399,12876.0
2023-02-13 12:10:00,211.68,211.97,211.37,211.96,20459.0,202.4877,202.7651,202.1912,202.7556,20459.0
2023-02-13 12:20:00,211.92,212.08,211.75,211.87,26034.0,202.7173,202.8704,202.5547,202.6695,26034.0
2023-02-13 12:30:00,211.84,211.92,211.65,211.75,16904.0,202.6408,202.7173,202.459,202.5547,16904.0
2023-02-13 12:40:00,211.67,212.03,211.67,212.01,11525.0,202.4782,202.8225,202.4782,202.8034,11525.0
2023-02-13 12:50:00,211.97,211.99,211.77,211.9,22803.0,202.7651,202.7843,202.5738,202.6982,22803.0
2023-02-13 13:00:00,211.91,211.94,211.29,211.66,25289.0,202.7078,202.7364,202.1147,202.4686,25289.0
2023-02-13 13:10:00,211.59,211.86,211.56,211.81,14369.0,202.4016,202.6599,202.373,202.6121,14369.0
2023-02-13 13:20:00,211.76,212.03,211.73,211.95,15297.0,202.5643,202.8225,202.5356,202.746,15297.0
2023-02-13 13:30:00,211.95,212.27,211.95,212.17,17264.0,202.746,203.0521,202.746,202.9565,17264.0
2023-02-13 13:40:00,212.18,212.53,212.17,212.49,19915.0,202.966,203.3008,202.9565,203.2626,19915.0
2023-02-13 13:50:00,212.48,212.48,212.15,212.39,22938.0,203.253,203.253,202.9373,203.1669,22938.0
2023-02-13 14:00:00,212.4,212.61,212.38,212.57,18923.0,203.1765,203.3774,203.1573,203.3391,18923.0
2023-02-13 14:10:00,212.56,212.6,212.33,212.55,23768.0,203.3295,203.3678,203.1095,203.32,23768.0
2023-02-13 14:20:00,212.5,212.6,212.26,212.26,13174.0,203.2721,203.3678,203.0426,203.0426,13174.0
2023-02-13 14:30:00,212.3,212.59,212.08,212.38,19722.0,203.0808,203.3582,202.8704,203.1573,19722.0
2023-02-13 14:40:00,212.38,212.65,212.28,212.42,28729.0,203.1573,203.4156,203.0617,203.1956,28729.0
2023-02-13 14:50:00,212.38,212.82,212.26,212.81,26537.0,203.1573,203.5782,203.0426,203.5687,26537.0
2023-02-13 15:00:00,212.81,212.82,212.55,212.69,27565.0,203.5687,203.5782,203.32,203.4539,27565.0
2023-02-13 15:10:00,212.64,213.26,212.61,213.24,48307.0,203.4061,203.9991,203.3774,203.98,48307.0
2023-02-13 15:20:00,213.24,213.28,213.04,213.26,30527.0,203.98,204.0183,203.7887,203.9991,30527.0
2023-02-13 15:30:00,213.3,213.75,213.2,213.69,45339.0,204.0374,204.4678,203.9417,204.4105,45339.0
2023-02-13 15:40:00,213.69,214.13,213.69,214.08,80285.0,204.4105,204.8313,204.4105,204.7835,80285.0
2023-02-13 15:50:00,214.05,214.3,213.81,214.19,172799.0,204.7548,204.994,204.5252,204.8887,172799.0
2023-02-14 09:30:00,212.03,212.85,211.3,212.31,77550.0,202.8225,203.6069,202.1242,203.0904,77550.0
2023-02-14 09:40:00,212.31,213.45,212.03,212.94,30997.0,203.0904,204.1809,202.8225,203.693,30997.0
2023-02-14 09:50:00,213.06,213.96,212.89,213.54,23305.0,203.8078,204.6687,203.6452,204.267,23305.0
2023-02-14 10:00:00,213.48,214.45,213.45,214.19,40445.0,204.2096,205.1375,204.1809,204.8887,40445.0
2023-02-14 10:10:00,214.21,215.07,214.02,214.75,53787.0,204.9079,205.7305,204.7261,205.4244,53787.0
2023-02-14 10:20:00,214.79,215.12,213.96,214.05,31827.0,205.4627,205.7784,204.6687,204.7548,31827.0
2023-02-14 10:30:00,214.1,214.17,212.9,213.01,51784.0,204.8027,204.8696,203.6548,203.76,51784.0
2023-02-14 10:40:00,212.98,213.22,212.5,213.13,37745.0,203.7313,203.9609,203.2721,203.8748,37745.0
2023-02-14 10:50:00,213.08,213.19,212.6,212.92,31511.0,203.8269,203.9322,203.3678,203.6739,31511.0
2023-02-14 11:00:00,212.87,213.53,212.87,213.0,40040.0,203.6261,204.2574,203.6261,203.7504,40040.0
2023-02-14 11:10:00,213.15,213.49,212.96,213.34,25592.0,203.8939,204.2191,203.7122,204.0757,25592.0
2023-02-14 11:20:00,213.34,213.5,212.75,212.88,46010.0,204.0757,204.2287,203.5113,203.6356,46010.0
2023-02-14 11:30:00,212.88,212.88,211.6,211.61,46256.0,203.6356,203.6356,202.4112,202.4208,46256.0
2023-02-14 11:40:00,211.61,211.83,211.3,211.7,28318.0,202.4208,202.6312,202.1242,202.5069,28318.0
2023-02-14 11:50:00,211.74,211.9,211.14,211.76,36924.0,202.5451,202.6982,201.9712,202.5643,36924.0
2023-02-14 12:00:00,211.74,212.2,211.59,212.12,29307.0,202.5451,202.9852,202.4016,202.9086,29307.0
2023-02-14 12:10:00,212.13,212.44,211.81,212.18,36579.0,202.9182,203.2147,202.6121,202.966,36579.0
2023-02-14 12:20:00,212.12,212.34,211.84,211.96,12916.0,202.9086,203.1191,202.6408,202.7556,12916.0
2023-02-14 12:30:00,211.88,212.12,211.74,211.86,13831.0,202.6791,202.9086,202.5451,202.6599,13831.0
2023-02-14 12:40:00,211.85,212.05,211.66,211.73,12361.0,202.6504,202.8417,202.4686,202.5356,12361.0
2023-02-14 12:50:00,211.66,212.01,211.44,211.84,16556.0,202.4686,202.8034,202.2582,202.6408,16556.0
2023-02-14 13:00:00,211.79,213.04,211.75,212.76,26184.0,202.593,203.7887,202.5547,203.5208,26184.0
2023-02-14 13:10:00,212.67,213.33,212.5,212.87,20223.0,203.4347,204.0661,203.2721,203.6261,20223.0
2023-02-14 13:20:00,212.98,212.98,212.48,212.59,8554.0,203.7313,203.7313,203.253,203.3582,8554.0
2023-02-14 13:30:00,212.59,212.9,212.54,212.6,16924.0,203.3582,203.6548,203.3104,203.3678,16924.0
2023-02-14 13:40:00,212.6,212.9,212.35,212.89,9564.0,203.3678,203.6548,203.1286,203.6452,9564.0
2023-02-14 13:50:00,212.82,212.94,212.65,212.81,11705.0,203.5782,203.693,203.4156,203.5687,11705.0
2023-02-14 14:00:00,212.79,213.06,212.05,212.29,15184.0,203.5495,203.8078,202.8417,203.0713,15184.0
2023-02-14 14:10:00,212.3,213.12,212.3,213.07,23765.0,203.0808,203.8652,203.0808,203.8174,23765.0
2023-02-14 14:20:00,213.13,213.23,212.9,213.07,12147.0,203.8748,203.9704,203.6548,203.8174,12147.0
2023-02-14 14:30:00,213.08,213.8,213.07,213.5,20355.0,203.8269,204.5157,203.8174,204.2287,20355.0
2023-02-14 14:40:00,213.53,213.73,213.32,213.37,17284.0,204.2574,204.4487,204.0565,204.1044,17284.0
2023-02-14 14:50:00,213.4,213.68,213.2,213.3,18322.0,204.133,204.4009,203.9417,204.0374,18322.0
2023-02-14 15:00:00,213.3,213.42,213.0,213.2,24252.0,204.0374,204.1522,203.7504,203.9417,24252.0
2023-02-14 15:10:00,213.2,213.56,212.9,213.46,38302.0,203.9417,204.2861,203.6548,204.1904,38302.0
2023-02-14 15:20:00,213.45,213.59,213.34,213.36,25400.0,204.1809,204.3148,204.0757,204.0948,25400.0
2023-02-14 15:30:00,213.36,213.8,213.22,213.67,57849.0,204.0948,204.5157,203.9609,204.3913,57849.0
2023-02-14 15:40:00,213.66,214.03,213.66,213.86,48805.0,204.3818,204.7357,204.3818,204.5731,48805.0
2023-02-14 15:50:00,213.82,214.2,213.63,213.68,184526.0,204.5348,204.8983,204.3531,204.4009,184526.0
2023-02-15 09:30:00,212.35,212.78,211.27,212.08,57068.0,203.1286,203.54,202.0955,202.8704,57068.0
2023-02-15 09:40:00,212.12,212.99,211.89,212.99,17669.0,202.9086,203.7409,202.6886,203.7409,17669.0
2023-02-15 09:50:00,213.0,213.12,211.52,211.95,30839.0,203.7504,203.8652,202.3347,202.746,30839.0
2023-02-15 10:00:00,211.97,212.81,211.97,212.55,45954.0,202.7651,203.5687,202.7651,203.32,45954.0
2023-02-15 10:10:00,212.56,213.61,212.12,213.46,33327.0,203.3295,204.3339,202.9086,204.1904,33327.0
2023-02-15 10:20:00,213.49,213.64,213.06,213.57,45922.0,204.2191,204.3626,203.8078,204.2957,45922.0
2023-02-15 10:30:00,213.6,214.73,213.52,214.33,43995.0,204.3244,205.4053,204.2478,205.0227,43995.0
2023-02-15 10:40:00,214.29,214.42,213.95,214.2,19394.0,204.9844,205.1088,204.6592,204.8983,19394.0
2023-02-15 10:50:00,214.1,214.28,213.87,213.89,20716.0,204.8027,204.9748,204.5826,204.6018,20716.0
2023-02-15 11:00:00,213.94,214.73,213.94,214.6,22447.0,204.6496,205.4053,204.6496,205.2809,22447.0
2023-02-15 11:10:00,214.63,215.0,214.25,214.52,34295.0,205.3096,205.6636,204.9461,205.2044,34295.0
2023-02-15 11:20:00,214.57,214.69,214.27,214.63,31038.0,205.2522,205.367,204.9653,205.3096,31038.0
2023-02-15 11:30:00,214.65,214.88,214.38,214.78,19665.0,205.3288,205.5488,205.0705,205.4531,19665.0
2023-02-15 11:40:00,214.73,215.5,214.73,215.37,50254.0,205.4053,206.1419,205.4053,206.0175,50254.0
2023-02-15 11:50:00,215.4,215.5,214.85,214.86,20156.0,206.0462,206.1419,205.5201,205.5296,20156.0
2023-02-15 12:00:00,214.85,215.19,214.56,214.89,27389.0,205.5201,205.8453,205.2427,205.5583,27389.0
2023-02-15 12:10:00,214.88,215.0,214.6,214.66,18288.0,205.5488,205.6636,205.2809,205.3383,18288.0
2023-02-15 12:20:00,214.69,214.82,214.26,214.35,23645.0,205.367,205.4914,204.9557,205.0418,23645.0
2023-02-15 12:30:00,214.34,214.57,214.13,214.44,17064.0,205.0322,205.2522,204.8313,205.1279,17064.0
2023-02-15 12:40:00,214.44,214.44,214.13,214.24,20287.0,205.1279,205.1279,204.8313,204.9366,20287.0
2023-02-15 12:50:00,214.24,214.41,213.84,214.05,18474.0,204.9366,205.0992,204.5539,204.7548,18474.0
2023-02-15 13:00:00,214.04,214.28,213.7,214.05,19113.0,204.7453,204.9748,204.42,204.7548,19113.0
2023-02-15 13:10:00,214.15,214.26,213.75,214.0,11556.0,204.8505,204.9557,204.4678,204.707,11556.0
2023-02-15 13:20:00,214.04,214.5,214.04,214.49,9496.0,204.7453,205.1853,204.7453,205.1757,9496.0
2023-02-15 13:30:00,214.49,214.54,214.26,214.3,16734.0,205.1757,205.2235,204.9557,204.994,16734.0
2023-02-15 13:40:00,214.3,214.86,214.3,214.86,6803.0,204.994,205.5296,204.994,205.5296,6803.0
2023-02-15 13:50:00,214.84,215.02,214.7,214.98,11566.0,205.5105,205.6827,205.3766,205.6444,11566.0
2023-02-15 14:00:00,214.99,215.01,214.79,214.8,15310.0,205.654,205.6731,205.4627,205.4723,15310.0
2023-02-15 14:10:00,214.8,215.18,214.69,214.96,26507.0,205.4723,205.8358,205.367,205.6253,26507.0
2023-02-15 14:20:00,214.95,215.22,214.92,214.99,14365.0,205.6157,205.874,205.587,205.654,14365.0
2023-02-15 14:30:00,214.99,215.08,214.66,214.73,12324.0,205.654,205.7401,205.3383,205.4053,12324.0
2023-02-15 14:40:00,214.7,214.88,214.62,214.76,7558.0,205.3766,205.5488,205.3001,205.434,7558.0
2023-02-15 14:50:00,214.71,214.75,214.14,214.14,28403.0,205.3862,205.4244,204.8409,204.8409,28403.0
2023-02-15 15:00:00,214.18,214.52,214.18,214.29,16171.0,204.8792,205.2044,204.8792,204.9844,16171.0
2023-02-15 15:10:00,214.29,214.29,213.63,213.63,47896.0,204.9844,204.9844,204.3531,204.3531,47896.0
2023-02-15 15:20:00,213.64,214.08,213.64,213.97,30093.0,204.3626,204.7835,204.3626,204.6783,30093.0
2023-02-15 15:30:00,214.0,214.12,213.89,213.96,35914.0,204.707,204.8218,204.6018,204.6687,35914.0
2023-02-15 15:40:00,213.96,214.46,213.73,214.45,27342.0,204.6687,205.147,204.4487,205.1375,27342.0
2023-02-15 15:50:00,214.41,215.04,214.14,215.03,124032.0,205.0992,205.7018,204.8409,205.6923,124032.0
2023-02-16 09:30:00,210.2,211.26,209.62,211.26,86449.0,201.072,202.086,200.5172,202.086,86449.0
2023-02-16 09:40:00,211.39,212.58,211.37,212.1,32323.0,202.2103,203.3487,202.1912,202.8895,32323.0
2023-02-16 09:50:00,211.91,212.8,211.88,212.03,31477.0,202.7078,203.5591,202.6791,202.8225,31477.0
2023-02-16 10:00:00,212.05,212.96,211.73,212.61,33906.0,202.8417,203.7122,202.5356,203.3774,33906.0
2023-02-16 10:10:00,212.57,212.81,212.09,212.33,24133.0,203.3391,203.5687,202.8799,203.1095,24133.0
2023-02-16 10:20:00,212.32,212.6,211.83,212.14,27005.0,203.0999,203.3678,202.6312,202.9278,27005.0
2023-02-16 10:30:00,212.1,212.99,211.97,212.97,57786.0,202.8895,203.7409,202.7651,203.7217,57786.0
2023-02-16 10:40:00,212.93,213.54,212.91,213.54,29668.0,203.6835,204.267,203.6643,204.267,29668.0
2023-02-16 10:50:00,213.6,213.91,213.46,213.84,30223.0,204.3244,204.6209,204.1904,204.5539,30223.0
2023-02-16 11:00:00,213.84,214.49,213.08,213.26,41874.0,204.5539,205.1757,203.8269,203.9991,41874.0
2023-02-16 11:10:00,213.28,213.68,212.93,213.59,27655.0,204.0183,204.4009,203.6835,204.3148,27655.0
2023-02-16 11:20:00,213.64,213.74,212.98,213.3,15374.0,204.3626,204.4583,203.7313,204.0374,15374.0
2023-02-16 11:30:00,213.4,213.74,213.13,213.38,15519.0,204.133,204.4583,203.8748,204.1139,15519.0
2023-02-16 11:40:00,213.53,214.11,213.4,214.01,20617.0,204.2574,204.8122,204.133,204.7166,20617.0
2023-02-16 11:50:00,213.89,213.89,213.42,213.61,11874.0,204.6018,204.6018,204.1522,204.3339,11874.0
2023-02-16 12:00:00,213.73,213.99,213.54,213.93,12948.0,204.4487,204.6974,204.267,204.64,12948.0
2023-02-16 12:10:00,213.97,214.11,213.46,213.57,19402.0,204.6783,204.8122,204.1904,204.2957,19402.0
2023-02-16 12:20:00,213.71,214.85,213.62,214.57,26855.0,204.4296,205.5201,204.3435,205.2522,26855.0
2023-02-16 12:30:00,214.59,214.94,214.42,214.92,20231.0,205.2714,205.6062,205.1088,205.587,20231.0
2023-02-16 12:40:00,214.89,215.71,214.83,215.69,36415.0,205.5583,206.3427,205.5009,206.3236,36415.0
2023-02-16 12:50:00,215.66,215.77,215.33,215.48,37378.0,206.2949,206.4001,205.9792,206.1227,37378.0
2023-02-16 13:00:00,215.55,216.07,215.32,215.92,31287.0,206.1897,206.6871,205.9697,206.5436,31287.0
2023-02-16 13:10:00,215.9,215.97,215.47,215.74,23253.0,206.5245,206.5914,206.1132,206.3714,23253.0
2023-02-16 13:20:00,215.79,215.95,215.29,215.37,24118.0,206.4193,206.5723,205.941,206.0175,24118.0
2023-02-16 13:30:00,215.41,215.67,215.28,215.61,34638.0,206.0558,206.3045,205.9314,206.2471,34638.0
2023-02-16 13:40:00,215.58,215.61,215.29,215.47,22348.0,206.2184,206.2471,205.941,206.1132,22348.0
2023-02-16 13:50:00,215.49,215.62,215.17,215.22,15869.0,206.1323,206.2566,205.8262,205.874,15869.0
2023-02-16 14:00:00,215.22,215.39,215.06,215.24,24391.0,205.874,206.0366,205.721,205.8931,24391.0
2023-02-16 14:10:00,215.28,215.56,215.16,215.49,29156.0,205.9314,206.1992,205.8166,206.1323,29156.0
2023-02-16 14:20:00,215.52,215.65,215.28,215.28,26377.0,206.161,206.2853,205.9314,205.9314,26377.0
2023-02-16 14:30:00,215.27,215.76,215.21,215.64,19799.0,205.9218,206.3906,205.8644,206.2758,19799.0
2023-02-16 14:40:00,215.64,215.64,215.14,215.28,22000.0,206.2758,206.2758,205.7975,205.9314,22000.0
2023-02-16 14:50:00,215.29,215.64,215.29,215.48,25226.0,205.941,206.2758,205.941,206.1227,25226.0
2023-02-16 15:00:00,215.44,215.64,215.06,215.41,39945.0,206.0845,206.2758,205.721,206.0558,39945.0
2023-02-16 15:10:00,215.39,215.51,214.84,214.86,27088.0,206.0366,206.1514,205.5105,205.5296,27088.0
2023-02-16 15:20:00,214.86,214.93,214.46,214.46,37338.0,205.5296,205.5966,205.147,205.147,37338.0
2023-02-16 15:30:00,214.5,214.53,213.94,214.3,67695.0,205.1853,205.214,204.6496,204.994,67695.0
2023-02-16 15:40:00,214.32,214.55,213.94,214.34,64352.0,205.0131,205.2331,204.6496,205.0322,64352.0
2023-02-16 15:50:00,214.34,214.83,213.95,213.99,198774.0,205.0322,205.5009,204.6592,204.6974,198774.0
2023-02-17 09:30:00,213.24,213.71,211.79,212.0,89994.0,203.98,204.4296,202.593,202.7938,89994.0
2023-02-17 09:40:00,211.88,211.95,209.21,209.4,82457.0,202.6791,202.746,200.125,200.3067,82457.0
2023-02-17 09:50:00,209.46,211.16,209.23,210.92,66798.0,200.3641,201.9903,200.1441,201.7607,66798.0
2023-02-17 10:00:00,210.88,211.48,210.54,211.2,27510.0,201.7225,202.2964,201.3972,202.0286,27510.0
2023-02-17 10:10:00,211.21,211.58,210.79,211.37,48169.0,202.0381,202.3921,201.6364,202.1912,48169.0
2023-02-17 10:20:00,211.37,211.83,210.49,210.81,40172.0,202.1912,202.6312,201.3494,201.6555,40172.0
2023-02-17 10:30:00,210.76,211.63,210.76,211.27,36907.0,201.6077,202.4399,201.6077,202.0955,36907.0
2023-02-17 10:40:00,211.31,211.32,210.23,210.29,41026.0,202.1338,202.1434,201.1007,201.1581,41026.0
2023-02-17 10:50:00,210.26,210.49,209.97,210.05,23294.0,201.1294,201.3494,200.852,200.9285,23294.0
2023-02-17 11:00:00,209.97,209.97,209.56,209.59,38060.0,200.852,200.852,200.4598,200.4885,38060.0
2023-02-17 11:10:00,209.67,209.96,209.25,209.38,20424.0,200.565,200.8424,200.1633,200.2876,20424.0
2023-02-17 11:20:00,209.41,209.82,209.06,209.77,47495.0,200.3163,200.7085,199.9815,200.6607,47495.0
2023-02-17 11:30:00,209.71,209.91,209.19,209.85,46584.0,200.6033,200.7946,200.1059,200.7372,46584.0
2023-02-17 11:40:00,209.87,209.92,209.54,209.55,19086.0,200.7563,200.8042,200.4407,200.4502,19086.0
2023-02-17 11:50:00,209.52,209.52,208.9,209.26,14756.0,200.4215,200.4215,199.8285,200.1728,14756.0
2023-02-17 12:00:00,209.27,209.93,209.26,209.92,14613.0,200.1824,200.8137,200.1728,200.8042,14613.0
2023-02-17 12:10:00,209.86,210.27,209.86,210.08,14558.0,200.7468,201.139,200.7468,200.9572,14558.0
2023-02-17 12:20:00,210.08,210.17,209.79,210.14,19359.0,200.9572,201.0433,200.6798,201.0146,19359.0
2023-02-17 12:30:00,210.08,210.21,209.9,210.06,18894.0,200.9572,201.0816,200.785,200.9381,18894.0
2023-02-17 12:40:00,210.09,210.41,210.06,210.09,30943.0,200.9668,201.2729,200.9381,200.9668,30943.0
2023-02-17 12:50:00,210.09,210.25,209.69,210.18,16431.0,200.9668,201.1198,200.5842,201.0529,16431.0
2023-02-17 13:00:00,210.16,210.35,210.0,210.35,12142.0,201.0337,201.2155,200.8807,201.2155,12142.0
2023-02-17 13:10:00,210.35,210.51,210.28,210.33,12925.0,201.2155,201.3685,201.1485,201.1964,12925.0
2023-02-17 13:20:00,210.29,210.55,210.05,210.34,19698.0,201.1581,201.4068,200.9285,201.2059,19698.0
2023-02-17 13:30:00,210.31,210.48,210.18,210.25,51001.0,201.1772,201.3398,201.0529,201.1198,51001.0
2023-02-17 13:40:00,210.23,210.41,210.0,210.21,21904.0,201.1007,201.2729,200.8807,201.0816,21904.0
2023-02-17 13:50:00,210.17,210.28,209.85,210.28,39133.0,201.0433,201.1485,200.7372,201.1485,39133.0
2023-02-17 14:00:00,210.32,211.11,210.27,210.61,31269.0,201.1868,201.9425,201.139,201.4642,31269.0
2023-02-17 14:10:00,210.62,210.77,210.18,210.68,35469.0,201.4738,201.6173,201.0529,201.5312,35469.0
2023-02-17 14:20:00,210.69,211.61,210.68,211.06,41156.0,201.5407,202.4208,201.5312,201.8947,41156.0
2023-02-17 14:30:00,211.07,211.33,211.02,211.25,22929.0,201.9042,202.1529,201.8564,202.0764,22929.0
2023-02-17 14:40:00,211.23,211.64,210.78,211.64,49422.0,202.0573,202.4495,201.6268,202.4495,49422.0
2023-02-17 14:50:00,211.56,212.4,211.56,212.25,86209.0,202.373,203.1765,202.373,203.033,86209.0
2023-02-17 15:00:00,212.29,212.77,212.2,212.74,63516.0,203.0713,203.5304,202.9852,203.5017,63516.0
2023-02-17 15:10:00,212.77,212.78,212.05,212.13,45898.0,203.5304,203.54,202.8417,202.9182,45898.0
2023-02-17 15:20:00,212.15,212.47,212.06,212.14,65606.0,202.9373,203.2434,202.8512,202.9278,65606.0
2023-02-17 15:30:00,212.12,212.68,212.07,212.4,64390.0,202.9086,203.4443,202.8608,203.1765,64390.0
2023-02-17 15:40:00,212.39,212.62,212.21,212.22,86216.0,203.1669,203.3869,202.9947,203.0043,86216.0
2023-02-17 15:50:00,212.25,213.17,212.25,212.78,330590.0,203.033,203.913,203.033,203.54,330590.0
2023-02-21 09:30:00,205.27,206.9,204.43,204.69,241857.0,196.3561,197.9153,195.5526,195.8013,241857.0
2023-02-21 09:40:00,204.88,204.89,201.62,202.41,143268.0,195.983,195.9926,192.8646,193.6203,143268.0
2023-02-21 09:50:00,202.59,203.77,201.65,202.48,88711.0,193.7925,194.9212,192.8933,193.6873,88711.0
2023-02-21 10:00:00,202.35,202.95,201.71,202.42,84853.0,193.5629,194.1368,192.9507,193.6299,84853.0
2023-02-21 10:10:00,202.5,202.85,201.22,202.76,80067.0,193.7064,194.0412,192.482,193.9551,80067.0
2023-02-21 10:20:00,202.72,203.06,202.12,202.67,63958.0,193.9168,194.2421,193.3429,193.869,63958.0
2023-02-21 10:30:00,202.64,203.66,202.39,203.41,72052.0,193.8403,194.816,193.6012,194.5769,72052.0
2023-02-21 10:40:00,203.41,203.68,202.91,203.45,46018.0,194.5769,194.8351,194.0986,194.6151,46018.0
2023-02-21 10:50:00,203.43,203.55,202.93,202.97,67820.0,194.596,194.7108,194.1177,194.156,67820.0
2023-02-21 11:00:00,202.96,203.13,202.41,202.42,36625.0,194.1464,194.309,193.6203,193.6299,36625.0
2023-02-21 11:10:00,202.43,202.65,202.1,202.21,50773.0,193.6394,193.8499,193.3238,193.429,50773.0
2023-02-21 11:20:00,202.2,202.59,201.98,202.5,36823.0,193.4194,193.7925,193.209,193.7064,36823.0
2023-02-21 11:30:00,202.4,202.61,201.91,202.0,28834.0,193.6107,193.8116,193.142,193.2281,28834.0
2023-02-21 11:40:00,202.02,202.32,201.78,202.15,34734.0,193.2472,193.5342,193.0176,193.3716,34734.0
2023-02-21 11:50:00,202.15,202.27,201.69,201.94,32647.0,193.3716,193.4864,192.9316,193.1707,32647.0
2023-02-21 12:00:00,201.94,202.36,201.66,202.36,30021.0,193.1707,193.5725,192.9029,193.5725,30021.0
2023-02-21 12:10:00,202.4,202.52,201.78,202.01,31951.0,193.6107,193.7255,193.0176,193.2377,31951.0
2023-02-21 12:20:00,202.04,202.15,201.56,201.88,42345.0,193.2664,193.3716,192.8072,193.1133,42345.0
2023-02-21 12:30:00,201.86,202.4,201.8,202.4,61154.0,193.0942,193.6107,193.0368,193.6107,61154.0
2023-02-21 12:40:00,202.4,202.51,201.98,202.28,29215.0,193.6107,193.7159,193.209,193.4959,29215.0
2023-02-21 12:50:00,202.22,202.54,202.14,202.44,33167.0,193.4385,193.7446,193.362,193.649,33167.0
2023-02-21 13:00:00,202.41,202.6,202.0,202.1,18529.0,193.6203,193.802,193.2281,193.3238,18529.0
2023-02-21 13:10:00,202.13,202.57,202.03,202.5,32157.0,193.3525,193.7733,193.2568,193.7064,32157.0
2023-02-21 13:20:00,202.43,202.6,202.21,202.42,25572.0,193.6394,193.802,193.429,193.6299,25572.0
2023-02-21 13:30:00,202.41,202.41,202.13,202.26,34204.0,193.6203,193.6203,193.3525,193.4768,34204.0
2023-02-21 13:40:00,202.24,202.35,202.05,202.14,26724.0,193.4577,193.5629,193.2759,193.362,26724.0
2023-02-21 13:50:00,202.14,202.16,201.72,201.91,34039.0,193.362,193.3811,192.9603,193.142,34039.0
2023-02-21 14:00:00,201.89,201.96,201.67,201.78,25988.0,193.1229,193.1898,192.9124,193.0176,25988.0
2023-02-21 14:10:00,201.68,201.9,201.57,201.83,21115.0,192.922,193.1324,192.8168,193.0655,21115.0
2023-02-21 14:20:00,201.79,202.01,201.54,201.9,26054.0,193.0272,193.2377,192.7881,193.1324,26054.0
2023-02-21 14:30:00,201.91,202.14,201.81,202.13,28699.0,193.142,193.362,193.0463,193.3525,28699.0
2023-02-21 14:40:00,202.13,202.67,201.92,202.67,34720.0,193.3525,193.869,193.1516,193.869,34720.0
2023-02-21 14:50:00,202.57,202.69,202.34,202.36,27650.0,193.7733,193.8881,193.5533,193.5725,27650.0
2023-02-21 15:00:00,202.4,202.65,202.29,202.46,36908.0,193.6107,193.8499,193.5055,193.6681,36908.0
2023-02-21 15:10:00,202.48,202.48,202.02,202.02,36428.0,193.6873,193.6873,193.2472,193.2472,36428.0
2023-02-21 15:20:00,202.0,202.6,201.82,202.42,48405.0,193.2281,193.802,193.0559,193.6299,48405.0
2023-02-21 15:30:00,202.43,203.0,202.43,202.56,68220.0,193.6394,194.1847,193.6394,193.7638,68220.0
2023-02-21 15:40:00,202.54,202.93,202.37,202.82,132238.0,193.7446,194.1177,193.582,194.0125,132238.0
2023-02-21 15:50:00,202.76,202.84,201.73,201.77,341675.0,193.9551,194.0316,192.9698,193.0081,341675.0
2023-02-22 09:30:00,201.21,202.12,200.06,200.82,87861.0,192.4724,193.3429,191.3723,192.0993,87861.0
2023-02-22 09:40:00,200.72,202.97,200.72,202.84,89263.0,192.0037,194.156,192.0037,194.0316,89263.0
2023-02-22 09:50:00,202.72,203.16,202.32,202.37,33740.0,193.9168,194.3377,193.5342,193.582,33740.0
2023-02-22 10:00:00,202.45,202.45,201.9,201.94,13546.0,193.6586,193.6586,193.1324,193.1707,13546.0
2023-02-22 10:10:00,201.92,202.5,201.36,202.21,40769.0,193.1516,193.7064,192.6159,193.429,40769.0
2023-02-22 10:20:00,202.29,203.23,202.24,202.83,26535.0,193.5055,194.4047,193.4577,194.0221,26535.0
2023-02-22 10:30:00,202.77,202.88,201.91,202.2,36176.0,193.9647,194.0699,193.142,193.4194,36176.0
2023-02-22 10:40:00,202.31,203.63,202.31,203.35,39930.0,193.5246,194.7873,193.5246,194.5195,39930.0
2023-02-22 10:50:00,203.45,203.59,203.17,203.18,40942.0,194.6151,194.749,194.3473,194.3569,40942.0
2023-02-22 11:00:00,203.16,204.03,203.15,203.98,39765.0,194.3377,195.1699,194.3282,195.1221,39765.0
2023-02-22 11:10:00,204.03,204.08,203.47,203.61,28307.0,195.1699,195.2178,194.6343,194.7682,28307.0
2023-02-22 11:20:00,203.64,203.74,203.41,203.49,25997.0,194.7969,194.8925,194.5769,194.6534,25997.0
2023-02-22 11:30:00,203.5,203.76,203.39,203.42,15746.0,194.663,194.9117,194.5577,194.5864,15746.0
2023-02-22 11:40:00,203.47,203.59,203.27,203.45,15094.0,194.6343,194.749,194.4429,194.6151,15094.0
2023-02-22 11:50:00,203.46,203.61,203.09,203.48,18672.0,194.6247,194.7682,194.2708,194.6438,18672.0
2023-02-22 12:00:00,203.39,203.69,203.27,203.56,35487.0,194.5577,194.8447,194.4429,194.7204,35487.0
2023-02-22 12:10:00,203.4,203.8,203.34,203.73,23962.0,194.5673,194.9499,194.5099,194.883,23962.0
2023-02-22 12:20:00,203.8,204.08,203.74,204.05,37295.0,194.9499,195.2178,194.8925,195.1891,37295.0
2023-02-22 12:30:00,204.03,204.16,203.69,204.11,23175.0,195.1699,195.2943,194.8447,195.2465,23175.0
2023-02-22 12:40:00,204.11,204.24,203.86,203.93,18388.0,195.2465,195.3708,195.0073,195.0743,18388.0
2023-02-22 12:50:00,204.0,204.07,203.82,203.99,17200.0,195.1412,195.2082,194.9691,195.1317,17200.0
2023-02-22 13:00:00,203.95,204.11,203.83,204.09,20194.0,195.0934,195.2465,194.9786,195.2273,20194.0
2023-02-22 13:10:00,204.04,204.28,203.83,204.18,15763.0,195.1795,195.4091,194.9786,195.3134,15763.0
2023-02-22 13:20:00,204.12,204.44,204.1,204.34,13594.0,195.256,195.5621,195.2369,195.4665,13594.0
2023-02-22 13:30:00,204.37,204.43,203.87,204.07,15094.0,195.4952,195.5526,195.0169,195.2082,15094.0
2023-02-22 13:40:00,204.15,204.15,203.68,203.94,13094.0,195.2847,195.2847,194.8351,195.0839,13094.0
2023-02-22 13:50:00,203.91,203.98,203.61,203.61,11739.0,195.0552,195.1221,194.7682,194.7682,11739.0
2023-02-22 14:00:00,203.7,204.0,202.87,203.41,28663.0,194.8543,195.1412,194.0603,194.5769,28663.0
2023-02-22 14:10:00,203.59,203.61,202.44,203.06,17825.0,194.749,194.7682,193.649,194.2421,17825.0
2023-02-22 14:20:00,202.97,203.29,202.52,202.63,19917.0,194.156,194.4621,193.7255,193.8307,19917.0
2023-02-22 14:30:00,202.62,202.79,202.26,202.43,39523.0,193.8212,193.9838,193.4768,193.6394,39523.0
2023-02-22 14:40:00,202.43,202.65,202.0,202.59,25053.0,193.6394,193.8499,193.2281,193.7925,25053.0
2023-02-22 14:50:00,202.67,202.71,201.73,201.77,23532.0,193.869,193.9073,192.9698,193.0081,23532.0
2023-02-22 15:00:00,201.83,202.04,201.61,201.79,21725.0,193.0655,193.2664,192.855,193.0272,21725.0
2023-02-22 15:10:00,201.79,201.95,201.59,201.66,26573.0,193.0272,193.1803,192.8359,192.9029,26573.0
2023-02-22 15:20:00,201.62,202.32,201.57,201.99,35530.0,192.8646,193.5342,192.8168,193.2185,35530.0
2023-02-22 15:30:00,201.97,202.39,201.83,201.86,41675.0,193.1994,193.6012,193.0655,193.0942,41675.0
2023-02-22 15:40:00,201.86,202.41,201.86,202.21,56730.0,193.0942,193.6203,193.0942,193.429,56730.0
2023-02-22 15:50:00,202.24,202.74,202.02,202.68,180024.0,193.4577,193.936,193.2472,193.8786,180024.0
2023-02-23 09:30:00,202.56,203.45,202.4,203.27,33983.0,193.7638,194.6151,193.6107,194.4429,33983.0
2023-02-23 09:40:00,203.05,203.3,202.55,203.14,19423.0,194.2325,194.4716,193.7542,194.3186,19423.0
2023-02-23 09:50:00,203.16,203.75,203.04,203.48,21137.0,194.3377,194.9021,194.2229,194.6438,21137.0
2023-02-23 10:00:00,203.6,203.68,202.31,202.63,31441.0,194.7586,194.8351,193.5246,193.8307,31441.0
2023-02-23 10:10:00,202.72,202.76,202.1,202.1,43020.0,193.9168,193.9551,193.3238,193.3238,43020.0
2023-02-23 10:20:00,202.2,202.57,202.14,202.14,25224.0,193.4194,193.7733,193.362,193.362,25224.0
2023-02-23 10:30:00,202.15,202.33,201.58,202.08,36518.0,193.3716,193.5438,192.8263,193.3046,36518.0
2023-02-23 10:40:00,202.09,202.11,200.93,201.08,43314.0,193.3142,193.3333,192.2046,192.348,43314.0
2023-02-23 10:50:00,201.03,201.23,200.86,201.19,19094.0,192.3002,192.4915,192.1376,192.4533,19094.0
2023-02-23 11:00:00,201.13,201.83,201.13,201.2,26467.0,192.3959,193.0655,192.3959,192.4628,26467.0
2023-02-23 11:10:00,201.35,201.61,201.03,201.13,22610.0,192.6063,192.855,192.3002,192.3959,22610.0
2023-02-23 11:20:00,201.14,201.15,200.56,200.79,33719.0,192.4054,192.415,191.8506,192.0706,33719.0
2023-02-23 11:30:00,200.78,201.15,200.56,200.56,19529.0,192.0611,192.415,191.8506,191.8506,19529.0
2023-02-23 11:40:00,200.61,200.74,200.34,200.45,22804.0,191.8985,192.0228,191.6402,191.7454,22804.0
2023-02-23 11:50:00,200.28,200.32,199.89,200.0,41461.0,191.5828,191.6211,191.2097,191.3149,41461.0
2023-02-23 12:00:00,199.97,200.1,199.53,199.56,18211.0,191.2862,191.4106,190.8654,190.8941,18211.0
2023-02-23 12:10:00,199.53,199.95,199.4,199.42,22351.0,190.8654,191.2671,190.741,190.7601,22351.0
2023-02-23 12:20:00,199.41,199.88,199.35,199.57,22773.0,190.7506,191.2002,190.6932,190.9036,22773.0
2023-02-23 12:30:00,199.58,199.84,199.38,199.53,24179.0,190.9132,191.1619,190.7219,190.8654,24179.0
2023-02-23 12:40:00,199.57,199.58,199.24,199.4,17437.0,190.9036,190.9132,190.5879,190.741,17437.0
2023-02-23 12:50:00,199.45,199.6,199.26,199.48,21481.0,190.7888,190.9323,190.6071,190.8175,21481.0
2023-02-23 13:00:00,199.48,199.8,199.42,199.44,50996.0,190.8175,191.1236,190.7601,190.7793,50996.0
2023-02-23 13:10:00,199.43,199.51,199.13,199.45,48750.0,190.7697,190.8462,190.4827,190.7888,48750.0
2023-02-23 13:20:00,199.43,199.71,199.4,199.54,26305.0,190.7697,191.0375,190.741,190.8749,26305.0
2023-02-23 13:30:00,199.53,200.2,199.39,200.15,40385.0,190.8654,191.5063,190.7314,191.4584,40385.0
2023-02-23 13:40:00,200.14,200.44,199.98,200.41,25321.0,191.4489,191.7358,191.2958,191.7071,25321.0
2023-02-23 13:50:00,200.4,200.84,200.4,200.72,22574.0,191.6976,192.1185,191.6976,192.0037,22574.0
2023-02-23 14:00:00,200.74,200.75,200.46,200.54,26550.0,192.0228,192.0324,191.755,191.8315,26550.0
2023-02-23 14:10:00,200.59,201.38,200.49,201.3,25113.0,191.8793,192.635,191.7837,192.5585,25113.0
2023-02-23 14:20:00,201.28,201.39,200.98,200.98,15879.0,192.5394,192.6446,192.2524,192.2524,15879.0
2023-02-23 14:30:00,201.08,201.59,201.03,201.43,30242.0,192.348,192.8359,192.3002,192.6828,30242.0
2023-02-23 14:40:00,201.43,201.46,201.05,201.24,31612.0,192.6828,192.7115,192.3194,192.5011,31612.0
2023-02-23 14:50:00,201.24,201.33,201.01,201.01,28260.0,192.5011,192.5872,192.2811,192.2811,28260.0
2023-02-23 15:00:00,201.07,201.73,201.05,201.41,31422.0,192.3385,192.9698,192.3194,192.6637,31422.0
2023-02-23 15:10:00,201.47,201.95,201.42,201.81,29406.0,192.7211,193.1803,192.6733,193.0463,29406.0
2023-02-23 15:20:00,201.77,202.09,201.62,202.03,26159.0,193.0081,193.3142,192.8646,193.2568,26159.0
2023-02-23 15:30:00,202.0,202.34,201.87,201.98,47264.0,193.2281,193.5533,193.1037,193.209,47264.0
2023-02-23 15:40:00,202.02,202.42,202.0,202.32,62882.0,193.2472,193.6299,193.2281,193.5342,62882.0
2023-02-23 15:50:00,202.36,202.44,202.04,202.22,178876.0,193.5725,193.649,193.2664,193.4385,178876.0
2023-02-24 09:30:00,199.79,200.06,198.61,199.41,46692.0,191.1141,191.3723,189.9853,190.7506,46692.0
2023-02-24 09:40:00,199.41,199.66,198.46,199.56,31313.0,190.7506,190.9897,189.8418,190.8941,31313.0
2023-02-24 09:50:00,199.57,200.0,199.0,199.33,17802.0,190.9036,191.3149,190.3584,190.674,17802.0
2023-02-24 10:00:00,199.14,199.95,199.12,199.18,30817.0,190.4923,191.2671,190.4732,190.5306,30817.0
2023-02-24 10:10:00,199.17,199.63,198.81,199.13,27793.0,190.521,190.961,190.1766,190.4827,27793.0
2023-02-24 10:20:00,199.2,199.31,198.68,199.06,36560.0,190.5497,190.6549,190.0523,190.4158,36560.0
2023-02-24 10:30:00,199.0,199.66,198.92,199.41,29908.0,190.3584,190.9897,190.2818,190.7506,29908.0
2023-02-24 10:40:00,199.48,200.01,199.33,199.63,22066.0,190.8175,191.3245,190.674,190.961,22066.0
2023-02-24 10:50:00,199.62,199.63,199.2,199.43,22461.0,190.9514,190.961,190.5497,190.7697,22461.0
2023-02-24 11:00:00,199.46,200.05,199.3,200.0,22729.0,190.7984,191.3628,190.6453,191.3149,22729.0
2023-02-24 11:10:00,200.0,200.07,199.65,199.8,31433.0,191.3149,191.3819,190.9801,191.1236,31433.0
2023-02-24 11:20:00,199.85,200.45,199.4,200.26,24461.0,191.1715,191.7454,190.741,191.5637,24461.0
2023-02-24 11:30:00,200.34,200.54,199.89,200.38,22874.0,191.6402,191.8315,191.2097,191.6784,22874.0
2023-02-24 11:40:00,200.34,200.87,200.3,200.62,17837.0,191.6402,192.1472,191.6019,191.908,17837.0
2023-02-24 11:50:00,200.63,200.79,200.41,200.5,16768.0,191.9176,192.0706,191.7071,191.7932,16768.0
2023-02-24 12:00:00,200.5,200.57,200.19,200.52,15793.0,191.7932,191.8602,191.4967,191.8124,15793.0
2023-02-24 12:10:00,200.6,201.0,200.45,200.93,19172.0,191.8889,192.2715,191.7454,192.2046,19172.0
2023-02-24 12:20:00,200.96,201.33,200.78,201.08,18574.0,192.2333,192.5872,192.0611,192.348,18574.0
2023-02-24 12:30:00,201.12,201.28,200.77,200.93,26472.0,192.3863,192.5394,192.0515,192.2046,26472.0
2023-02-24 12:40:00,200.93,201.07,200.69,200.95,17778.0,192.2046,192.3385,191.975,192.2237,17778.0
2023-02-24 12:50:00,200.88,201.06,200.75,200.85,17418.0,192.1567,192.3289,192.0324,192.128,17418.0
2023-02-24 13:00:00,200.82,201.0,200.48,200.51,14812.0,192.0993,192.2715,191.7741,191.8028,14812.0
2023-02-24 13:10:00,200.44,200.82,200.38,200.77,12382.0,191.7358,192.0993,191.6784,192.0515,12382.0
2023-02-24 13:20:00,200.78,200.79,200.5,200.62,12785.0,192.0611,192.0706,191.7932,191.908,12785.0
2023-02-24 13:30:00,200.57,200.63,200.28,200.52,23235.0,191.8602,191.9176,191.5828,191.8124,23235.0
2023-02-24 13:40:00,200.51,200.9,200.46,200.82,16590.0,191.8028,192.1759,191.755,192.0993,16590.0
2023-02-24 13:50:00,200.87,201.0,200.78,200.94,10924.0,192.1472,192.2715,192.0611,192.2141,10924.0
2023-02-24 14:00:00,200.94,201.21,200.84,201.07,12560.0,192.2141,192.4724,192.1185,192.3385,12560.0
2023-02-24 14:10:00,201.01,201.21,200.82,201.04,14434.0,192.2811,192.4724,192.0993,192.3098,14434.0
2023-02-24 14:20:00,201.0,201.22,200.94,201.09,20698.0,192.2715,192.482,192.2141,192.3576,20698.0
2023-02-24 14:30:00,201.1,201.2,200.66,201.1,23105.0,192.3672,192.4628,191.9463,192.3672,23105.0
2023-02-24 14:40:00,201.09,201.51,200.9,201.43,17896.0,192.3576,192.7594,192.1759,192.6828,17896.0
2023-02-24 14:50:00,201.4,201.99,201.4,201.88,25938.0,192.6542,193.2185,192.6542,193.1133,25938.0
2023-02-24 15:00:00,201.92,202.45,201.74,202.45,36450.0,193.1516,193.6586,192.9794,193.6586,36450.0
2023-02-24 15:10:00,202.45,202.59,201.82,202.26,72091.0,193.6586,193.7925,193.0559,193.4768,72091.0
2023-02-24 15:20:00,202.26,202.33,201.77,201.77,31919.0,193.4768,193.5438,193.0081,193.0081,31919.0
2023-02-24 15:30:00,201.81,201.83,201.16,201.26,44349.0,193.0463,193.0655,192.4246,192.5202,44349.0
2023-02-24 15:40:00,201.25,201.61,201.13,201.23,67557.0,192.5107,192.855,192.3959,192.4915,67557.0
2023-02-24 15:50:00,201.28,201.81,200.92,201.56,158082.0,192.5394,193.0463,192.195,192.8072,158082.0
2023-02-27 09:30:00,204.33,206.35,203.8,205.48,164403.0,195.4569,197.3892,194.9499,196.557,164403.0
2023-02-27 09:40:00,205.47,205.78,204.0,204.44,50528.0,196.5474,196.8439,195.1412,195.5621,50528.0
2023-02-27 09:50:00,204.6,205.16,204.47,205.04,26266.0,195.7152,196.2509,195.5908,196.1361,26266.0
2023-02-27 10:00:00,205.0,206.49,204.85,206.39,76730.0,196.0978,197.5231,195.9543,197.4275,76730.0
2023-02-27 10:10:00,206.25,206.32,205.43,205.51,39430.0,197.2935,197.3605,196.5091,196.5857,39430.0
2023-02-27 10:20:00,205.44,205.53,205.24,205.36,36561.0,196.5187,196.6048,196.3274,196.4422,36561.0
2023-02-27 10:30:00,205.36,205.43,204.71,205.16,40688.0,196.4422,196.5091,195.8204,196.2509,40688.0
2023-02-27 10:40:00,205.05,205.1,204.47,205.04,27902.0,196.1456,196.1935,195.5908,196.1361,27902.0
2023-02-27 10:50:00,205.06,205.38,204.72,204.98,48923.0,196.1552,196.4613,195.83,196.0787,48923.0
2023-02-27 11:00:00,205.0,205.41,205.0,205.38,27627.0,196.0978,196.49,196.0978,196.4613,27627.0
2023-02-27 11:10:00,205.38,205.41,204.44,204.74,30036.0,196.4613,196.49,195.5621,195.8491,30036.0
2023-02-27 11:20:00,204.76,204.96,204.41,204.47,27230.0,195.8682,196.0596,195.5334,195.5908,27230.0
2023-02-27 11:30:00,204.53,204.61,204.15,204.17,17886.0,195.6482,195.7248,195.2847,195.3039,17886.0
2023-02-27 11:40:00,204.27,204.53,203.67,204.31,27175.0,195.3995,195.6482,194.8256,195.4378,27175.0
2023-02-27 11:50:00,204.2,204.25,203.91,204.02,21134.0,195.3326,195.3804,195.0552,195.1604,21134.0
2023-02-27 12:00:00,204.02,204.1,203.59,203.74,19031.0,195.1604,195.2369,194.749,194.8925,19031.0
2023-02-27 12:10:00,203.71,203.92,203.6,203.82,20635.0,194.8638,195.0647,194.7586,194.9691,20635.0
2023-02-27 12:20:00,203.85,204.04,203.67,203.96,18255.0,194.9978,195.1795,194.8256,195.103,18255.0
2023-02-27 12:30:00,203.94,204.17,203.92,204.01,16383.0,195.0839,195.3039,195.0647,195.1508,16383.0
2023-02-27 12:40:00,203.97,204.32,203.84,204.25,20324.0,195.1125,195.4473,194.9882,195.3804,20324.0
2023-02-27 12:50:00,204.27,204.64,204.11,204.35,22190.0,195.3995,195.7535,195.2465,195.476,22190.0
2023-02-27 13:00:00,204.39,204.47,204.09,204.2,20111.0,195.5143,195.5908,195.2273,195.3326,20111.0
2023-02-27 13:10:00,204.19,204.51,204.07,204.38,23649.0,195.323,195.6291,195.2082,195.5047,23649.0
2023-02-27 13:20:00,204.39,204.65,204.19,204.31,19982.0,195.5143,195.763,195.323,195.4378,19982.0
2023-02-27 13:30:00,204.32,204.5,204.3,204.43,22333.0,195.4473,195.6195,195.4282,195.5526,22333.0
2023-02-27 13:40:00,204.43,204.52,203.89,203.89,23640.0,195.5526,195.6387,195.036,195.036,23640.0
2023-02-27 13:50:00,203.89,204.4,203.89,204.4,26318.0,195.036,195.5239,195.036,195.5239,26318.0
2023-02-27 14:00:00,204.38,204.73,204.34,204.55,21449.0,195.5047,195.8395,195.4665,195.6674,21449.0
2023-02-27 14:10:00,204.58,204.64,204.25,204.33,25478.0,195.6961,195.7535,195.3804,195.4569,25478.0
2023-02-27 14:20:00,204.34,204.47,204.11,204.25,20536.0,195.4665,195.5908,195.2465,195.3804,20536.0
2023-02-27 14:30:00,204.22,204.42,204.14,204.34,20053.0,195.3517,195.543,195.2752,195.4665,20053.0
2023-02-27 14:40:00,204.35,204.37,203.73,203.84,32020.0,195.476,195.4952,194.883,194.9882,32020.0
2023-02-27 14:50:00,203.83,204.12,203.78,204.08,24531.0,194.9786,195.256,194.9308,195.2178,24531.0
2023-02-27 15:00:00,204.05,204.17,203.77,203.8,29992.0,195.1891,195.3039,194.9212,194.9499,29992.0
2023-02-27 15:10:00,203.76,204.03,203.6,203.83,33128.0,194.9117,195.1699,194.7586,194.9786,33128.0
2023-02-27 15:20:00,203.77,203.88,203.59,203.87,39841.0,194.9212,195.0265,194.749,195.0169,39841.0
2023-02-27 15:30:00,203.84,203.85,203.44,203.62,59292.0,194.9882,194.9978,194.6056,194.7777,59292.0
2023-02-27 15:40:00,203.63,204.23,203.59,204.08,76042.0,194.7873,195.3613,194.749,195.2178,76042.0
2023-02-27 15:50:00,204.05,204.61,203.89,204.25,231113.0,195.1891,195.7248,195.036,195.3804,231113.0
2023-02-28 09:30:00,203.98,205.54,203.3,204.33,57993.0,195.1221,196.6144,194.4716,195.4569,57993.0
2023-02-28 09:40:00,204.33,205.46,204.33,205.39,32824.0,195.4569,196.5378,195.4569,196.4709,32824.0
2023-02-28 09:50:00,205.41,205.75,205.13,205.14,28129.0,196.49,196.8153,196.2222,196.2317,28129.0
2023-02-28 10:00:00,205.15,205.9,205.05,205.73,30876.0,196.2413,196.9587,196.1456,196.7961,30876.0
2023-02-28 10:10:00,205.76,205.9,205.32,205.89,51046.0,196.8248,196.9587,196.4039,196.9492,51046.0
2023-02-28 10:20:00,205.89,206.25,205.66,205.76,27373.0,196.9492,197.2935,196.7292,196.8248,27373.0
2023-02-28 10:30:00,205.83,206.05,205.68,205.86,22763.0,196.8918,197.1022,196.7483,196.9205,22763.0
2023-02-28 10:40:00,205.83,206.13,205.58,205.72,26882.0,196.8918,197.1787,196.6526,196.7866,26882.0
2023-02-28 10:50:00,205.67,206.23,205.33,206.22,42805.0,196.7387,197.2744,196.4135,197.2648,42805.0
2023-02-28 11:00:00,206.26,206.86,206.22,206.84,25531.0,197.3031,197.877,197.2648,197.8579,25531.0
2023-02-28 11:10:00,206.84,207.14,206.44,207.14,45451.0,197.8579,198.1449,197.4753,198.1449,45451.0
2023-02-28 11:20:00,207.07,207.19,206.75,207.15,26048.0,198.0779,198.1927,197.7718,198.1545,26048.0
2023-02-28 11:30:00,207.14,207.42,206.91,206.91,35391.0,198.1449,198.4127,197.9249,197.9249,35391.0
2023-02-28 11:40:00,206.89,207.42,206.85,207.19,29275.0,197.9057,198.4127,197.8675,198.1927,29275.0
2023-02-28 11:50:00,207.17,207.41,206.84,207.03,29391.0,198.1736,198.4032,197.8579,198.0397,29391.0
2023-02-28 12:00:00,207.07,207.33,207.07,207.28,26287.0,198.0779,198.3266,198.0779,198.2788,26287.0
2023-02-28 12:10:00,207.3,207.45,207.27,207.45,25156.0,198.2979,198.4414,198.2692,198.4414,25156.0
2023-02-28 12:20:00,207.46,207.62,207.22,207.49,16721.0,198.451,198.604,198.2214,198.4797,16721.0
2023-02-28 12:30:00,207.5,207.52,207.19,207.29,22704.0,198.4893,198.5084,198.1927,198.2884,22704.0
2023-02-28 12:40:00,207.25,207.39,207.15,207.28,15137.0,198.2501,198.384,198.1545,198.2788,15137.0
2023-02-28 12:50:00,207.33,207.97,207.3,207.96,26945.0,198.3266,198.9388,198.2979,198.9293,26945.0
2023-02-28 13:00:00,207.96,208.24,207.77,207.81,29081.0,198.9293,199.1971,198.7475,198.7858,29081.0
2023-02-28 13:10:00,207.78,207.98,207.68,207.73,26773.0,198.7571,198.9484,198.6614,198.7093,26773.0
2023-02-28 13:20:00,207.71,207.78,207.55,207.78,21184.0,198.6901,198.7571,198.5371,198.7571,21184.0
2023-02-28 13:30:00,207.81,207.99,207.66,207.72,29813.0,198.7858,198.958,198.6423,198.6997,29813.0
2023-02-28 13:40:00,207.75,207.98,207.74,207.8,29961.0,198.7284,198.9484,198.7188,198.7762,29961.0
2023-02-28 13:50:00,207.78,208.28,207.72,208.2,32044.0,198.7571,199.2354,198.6997,199.1589,32044.0
2023-02-28 14:00:00,208.19,208.21,207.43,207.74,28894.0,199.1493,199.1684,198.4223,198.7188,28894.0
2023-02-28 14:10:00,207.74,207.74,207.19,207.2,20507.0,198.7188,198.7188,198.1927,198.2023,20507.0
2023-02-28 14:20:00,207.14,207.55,207.08,207.37,22546.0,198.1449,198.5371,198.0875,198.3649,22546.0
2023-02-28 14:30:00,207.33,207.41,207.19,207.33,19721.0,198.3266,198.4032,198.1927,198.3266,19721.0
2023-02-28 14:40:00,207.32,207.34,206.87,207.15,29911.0,198.3171,198.3362,197.8866,198.1545,29911.0
2023-02-28 14:50:00,207.14,207.25,206.84,206.87,27337.0,198.1449,198.2501,197.8579,197.8866,27337.0
2023-02-28 15:00:00,206.87,206.9,206.49,206.71,35958.0,197.8866,197.9153,197.5231,197.7336,35958.0
2023-02-28 15:10:00,206.72,207.11,206.71,206.71,61285.0,197.7431,198.1162,197.7336,197.7336,61285.0
2023-02-28 15:20:00,206.68,206.92,206.55,206.88,51377.0,197.7049,197.9344,197.5805,197.8962,51377.0
2023-02-28 15:30:00,206.89,206.9,206.34,206.69,67258.0,197.9057,197.9153,197.3796,197.7144,67258.0
2023-02-28 15:40:00,206.69,206.92,206.29,206.91,87459.0,197.7144,197.9344,197.3318,197.9249,87459.0
2023-02-28 15:50:00,206.91,207.1,205.65,205.65,424267.0,197.9249,198.1066,196.7196,196.7196,424267.0
2023-03-01 09:30:00,205.44,205.64,199.37,201.53,401497.0,196.5187,196.71,190.7123,192.7785,401497.0
2023-03-01 09:40:00,201.53,201.68,199.73,200.35,185112.0,192.7785,192.922,191.0567,191.6497,185112.0
2023-03-01 09:50:00,200.31,201.3,197.86,198.63,232969.0,191.6115,192.5585,189.2679,190.0044,232969.0
2023-03-01 10:00:00,199.0,199.13,195.11,195.13,231427.0,190.3584,190.4827,186.6373,186.6564,231427.0
2023-03-01 10:10:00,195.1,196.51,194.45,195.89,282447.0,186.6277,187.9765,186.006,187.3834,282447.0
2023-03-01 10:20:00,195.98,196.33,194.68,194.68,226548.0,187.4695,187.8043,186.226,186.226,226548.0
2023-03-01 10:30:00,194.68,196.49,194.55,195.91,262619.0,186.226,187.9574,186.1016,187.4026,262619.0
2023-03-01 10:40:00,195.96,196.65,195.3,196.45,142845.0,187.4504,188.1104,186.819,187.9191,142845.0
2023-03-01 10:50:00,196.43,196.5,194.79,195.16,189125.0,187.9,187.9669,186.3312,186.6851,189125.0
2023-03-01 11:00:00,195.16,195.27,193.54,193.61,352220.0,186.6851,186.7903,185.1355,185.2024,352220.0
2023-03-01 11:10:00,193.63,193.63,192.72,192.97,129896.0,185.2216,185.2216,184.3511,184.5902,129896.0
2023-03-01 11:20:00,192.95,194.02,192.81,193.62,91695.0,184.5711,185.5946,184.4372,185.212,91695.0
2023-03-01 11:30:00,193.62,194.48,193.26,194.29,99465.0,185.212,186.0347,184.8676,185.8529,99465.0
2023-03-01 11:40:00,194.31,195.4,194.16,194.9,133183.0,185.872,186.9147,185.7286,186.4364,133183.0
2023-03-01 11:50:00,194.85,194.95,193.27,193.39,158205.0,186.3886,186.4842,184.8772,184.992,158205.0
2023-03-01 12:00:00,193.4,193.93,193.09,193.62,102860.0,185.0016,185.5085,184.705,185.212,102860.0
2023-03-01 12:10:00,193.58,194.23,193.16,194.07,132942.0,185.1737,185.7955,184.772,185.6425,132942.0
2023-03-01 12:20:00,194.08,194.3,193.85,193.86,71538.0,185.652,185.8625,185.432,185.4416,71538.0
2023-03-01 12:30:00,193.9,194.34,193.84,194.24,53065.0,185.4798,185.9007,185.4224,185.8051,53065.0
2023-03-01 12:40:00,194.2,194.44,193.92,194.25,45114.0,185.7668,185.9964,185.499,185.8146,45114.0
2023-03-01 12:50:00,194.24,194.46,193.89,194.11,78750.0,185.8051,186.0155,185.4703,185.6807,78750.0
2023-03-01 13:00:00,194.07,194.09,193.5,193.77,95244.0,185.6425,185.6616,185.0972,185.3555,95244.0
2023-03-01 13:10:00,193.76,194.01,192.89,192.98,99509.0,185.3459,185.5851,184.5137,184.5998,99509.0
2023-03-01 13:20:00,192.96,193.06,192.42,192.44,99722.0,184.5807,184.6763,184.0641,184.0832,99722.0
2023-03-01 13:30:00,192.41,192.72,192.06,192.15,114585.0,184.0545,184.3511,183.7197,183.8058,114585.0
2023-03-01 13:40:00,192.18,192.33,191.63,191.88,100733.0,183.8345,183.978,183.3084,183.5476,100733.0
2023-03-01 13:50:00,191.81,192.2,191.77,192.16,43800.0,183.4806,183.8537,183.4423,183.8154,43800.0
2023-03-01 14:00:00,192.16,192.17,191.68,192.1,77440.0,183.8154,183.825,183.3562,183.758,77440.0
2023-03-01 14:10:00,192.12,193.12,192.1,192.42,76714.0,183.7771,184.7337,183.758,184.0641,76714.0
2023-03-01 14:20:00,192.41,192.68,192.1,192.18,50382.0,184.0545,184.3128,183.758,183.8345,50382.0
2023-03-01 14:30:00,192.12,192.32,191.85,191.87,62329.0,183.7771,183.9685,183.5189,183.538,62329.0
2023-03-01 14:40:00,191.87,192.19,191.61,191.63,127228.0,183.538,183.8441,183.2893,183.3084,127228.0
2023-03-01 14:50:00,191.66,191.73,191.27,191.46,131604.0,183.3371,183.4041,182.964,183.1458,131604.0
2023-03-01 15:00:00,191.45,192.2,191.43,192.2,85943.0,183.1362,183.8537,183.1171,183.8537,85943.0
2023-03-01 15:10:00,192.21,193.12,192.05,192.86,269454.0,183.8632,184.7337,183.7102,184.485,269454.0
2023-03-01 15:20:00,192.83,193.15,192.57,193.0,124739.0,184.4563,184.7624,184.2076,184.6189,124739.0
2023-03-01 15:30:00,193.01,193.9,192.93,193.42,171208.0,184.6285,185.4798,184.552,185.0207,171208.0
2023-03-01 15:40:00,193.45,194.71,193.37,194.31,334389.0,185.0494,186.2547,184.9729,185.872,334389.0
2023-03-01 15:50:00,194.3,194.4,193.92,194.31,562675.0,185.8625,185.9581,185.499,185.872,562675.0
2023-03-02 09:30:00,192.66,194.8,192.03,194.39,173170.0,184.2937,186.3408,183.691,185.9486,173170.0
2023-03-02 09:40:00,194.43,194.73,193.64,194.34,76714.0,185.9868,186.2738,185.2311,185.9007,76714.0
2023-03-02 09:50:00,194.33,195.45,194.2,194.95,100637.0,185.8912,186.9625,185.7668,186.4842,100637.0
2023-03-02 10:00:00,195.07,195.25,194.55,194.6,70430.0,186.599,186.7712,186.1016,186.1494,70430.0
2023-03-02 10:10:00,194.59,194.85,194.05,194.18,69531.0,186.1399,186.3886,185.6233,185.7477,69531.0
2023-03-02 10:20:00,194.22,194.6,193.83,194.53,60625.0,185.7859,186.1494,185.4129,186.0825,60625.0
2023-03-02 10:30:00,194.53,194.78,194.09,194.31,44539.0,186.0825,186.3216,185.6616,185.872,44539.0
2023-03-02 10:40:00,194.34,194.47,193.7,193.81,53205.0,185.9007,186.0251,185.2885,185.3937,53205.0
2023-03-02 10:50:00,193.89,194.58,193.85,194.45,87139.0,185.4703,186.1303,185.432,186.006,87139.0
2023-03-02 11:00:00,194.44,194.86,194.42,194.67,36138.0,185.9964,186.3982,185.9773,186.2164,36138.0
2023-03-02 11:10:00,194.72,194.72,194.16,194.26,40779.0,186.2642,186.2642,185.7286,185.8242,40779.0
2023-03-02 11:20:00,194.33,194.38,193.61,193.74,32171.0,185.8912,185.939,185.2024,185.3268,32171.0
2023-03-02 11:30:00,193.77,194.02,193.32,193.46,48953.0,185.3555,185.5946,184.925,185.0589,48953.0
2023-03-02 11:40:00,193.49,193.49,192.87,193.09,37221.0,185.0876,185.0876,184.4946,184.705,37221.0
2023-03-02 11:50:00,193.09,193.58,193.02,193.47,49777.0,184.705,185.1737,184.6381,185.0685,49777.0
2023-03-02 12:00:00,193.51,194.37,193.49,194.37,40929.0,185.1068,185.9294,185.0876,185.9294,40929.0
2023-03-02 12:10:00,194.36,194.5,193.99,194.41,28927.0,185.9199,186.0538,185.5659,185.9677,28927.0
2023-03-02 12:20:00,194.38,194.67,194.21,194.59,25564.0,185.939,186.2164,185.7764,186.1399,25564.0
2023-03-02 12:30:00,194.55,194.7,193.96,194.02,37924.0,186.1016,186.2451,185.5372,185.5946,37924.0
2023-03-02 12:40:00,193.98,194.04,193.76,193.99,18882.0,185.5564,185.6138,185.3459,185.5659,18882.0
2023-03-02 12:50:00,194.01,194.25,193.85,193.86,41854.0,185.5851,185.8146,185.432,185.4416,41854.0
2023-03-02 13:00:00,193.92,194.25,193.84,194.19,29417.0,185.499,185.8146,185.4224,185.7572,29417.0
2023-03-02 13:10:00,194.17,194.18,193.82,193.93,59843.0,185.7381,185.7477,185.4033,185.5085,59843.0
2023-03-02 13:20:00,193.96,193.96,193.3,193.38,42271.0,185.5372,185.5372,184.9059,184.9824,42271.0
2023-03-02 13:30:00,193.34,194.75,193.33,194.3,28022.0,184.9442,186.2929,184.9346,185.8625,28022.0
2023-03-02 13:40:00,194.3,194.48,194.14,194.28,15997.0,185.8625,186.0347,185.7094,185.8433,15997.0
2023-03-02 13:50:00,194.36,194.42,193.95,194.16,34485.0,185.9199,185.9773,185.5277,185.7286,34485.0
2023-03-02 14:00:00,194.2,194.64,194.15,194.25,27622.0,185.7668,186.1877,185.719,185.8146,27622.0
2023-03-02 14:10:00,194.33,194.37,193.82,193.96,25606.0,185.8912,185.9294,185.4033,185.5372,25606.0
2023-03-02 14:20:00,194.03,194.5,193.92,194.46,31670.0,185.6042,186.0538,185.499,186.0155,31670.0
2023-03-02 14:30:00,194.48,194.65,193.89,194.25,38121.0,186.0347,186.1973,185.4703,185.8146,38121.0
2023-03-02 14:40:00,194.23,194.29,193.98,194.17,49774.0,185.7955,185.8529,185.5564,185.7381,49774.0
2023-03-02 14:50:00,194.24,194.4,194.1,194.12,32075.0,185.8051,185.9581,185.6712,185.6903,32075.0
2023-03-02 15:00:00,194.11,194.54,194.01,194.53,34253.0,185.6807,186.092,185.5851,186.0825,34253.0
2023-03-02 15:10:00,194.53,194.68,194.15,194.15,39341.0,186.0825,186.226,185.719,185.719,39341.0
2023-03-02 15:20:00,194.15,194.43,194.06,194.24,90029.0,185.719,185.9868,185.6329,185.8051,90029.0
2023-03-02 15:30:00,194.25,195.33,194.23,195.16,92965.0,185.8146,186.8477,185.7955,186.6851,92965.0
2023-03-02 15:40:00,195.15,195.17,194.45,194.64,357066.0,186.6756,186.6947,186.006,186.1877,357066.0
2023-03-02 15:50:00,194.63,195.24,194.49,195.17,250574.0,186.1781,186.7617,186.0442,186.6947,250574.0
2023-03-03 09:30:00,195.78,196.54,195.05,196.46,93010.0,187.2782,188.0052,186.5799,187.9287,93010.0
2023-03-03 09:40:00,196.56,196.57,195.78,196.28,37856.0,188.0243,188.0339,187.2782,187.7565,37856.0
2023-03-03 09:50:00,196.27,196.27,195.7,196.12,59991.0,187.7469,187.7469,187.2017,187.6034,59991.0
2023-03-03 10:00:00,196.18,196.27,195.43,195.71,53024.0,187.6608,187.7469,186.9434,187.2112,53024.0
2023-03-03 10:10:00,195.71,197.15,195.71,196.88,42641.0,187.2112,188.5887,187.2112,188.3304,42641.0
2023-03-03 10:20:00,196.87,197.77,196.78,197.77,65735.0,188.3209,189.1818,188.2348,189.1818,65735.0
2023-03-03 10:30:00,197.82,197.82,197.12,197.28,33261.0,189.2296,189.2296,188.56,188.7131,33261.0
2023-03-03 10:40:00,197.24,197.83,197.24,197.64,52770.0,188.6748,189.2392,188.6748,189.0574,52770.0
2023-03-03 10:50:00,197.63,197.68,197.17,197.54,38602.0,189.0479,189.0957,188.6078,188.9618,38602.0
2023-03-03 11:00:00,197.55,197.93,197.53,197.73,26274.0,188.9713,189.3348,188.9522,189.1435,26274.0
2023-03-03 11:10:00,197.78,198.15,197.68,198.15,39482.0,189.1914,189.5453,189.0957,189.5453,39482.0
2023-03-03 11:20:00,198.16,198.2,197.84,198.06,29935.0,189.5548,189.5931,189.2487,189.4592,29935.0
2023-03-03 11:30:00,198.12,198.34,198.01,198.05,33116.0,189.5166,189.727,189.4114,189.4496,33116.0
2023-03-03 11:40:00,198.06,198.64,197.93,198.61,27226.0,189.4592,190.014,189.3348,189.9853,27226.0
2023-03-03 11:50:00,198.59,199.08,198.53,198.88,35627.0,189.9662,190.4349,189.9088,190.2436,35627.0
2023-03-03 12:00:00,198.88,199.16,198.77,198.81,80433.0,190.2436,190.5114,190.1384,190.1766,80433.0
2023-03-03 12:10:00,198.8,199.72,198.8,199.72,61291.0,190.1671,191.0471,190.1671,191.0471,61291.0
2023-03-03 12:20:00,199.72,199.87,199.38,199.68,37906.0,191.0471,191.1906,190.7219,191.0088,37906.0
2023-03-03 12:30:00,199.71,199.81,199.2,199.36,28963.0,191.0375,191.1332,190.5497,190.7027,28963.0
2023-03-03 12:40:00,199.36,199.53,199.03,199.49,27161.0,190.7027,190.8654,190.3871,190.8271,27161.0
2023-03-03 12:50:00,199.49,199.61,199.17,199.25,26041.0,190.8271,190.9419,190.521,190.5975,26041.0
2023-03-03 13:00:00,199.24,199.43,199.08,199.33,24906.0,190.5879,190.7697,190.4349,190.674,24906.0
2023-03-03 13:10:00,199.31,199.58,199.09,199.2,20877.0,190.6549,190.9132,190.4445,190.5497,20877.0
2023-03-03 13:20:00,199.2,199.3,198.79,199.14,27965.0,190.5497,190.6453,190.1575,190.4923,27965.0
2023-03-03 13:30:00,199.13,199.22,198.87,198.98,23621.0,190.4827,190.5688,190.234,190.3392,23621.0
2023-03-03 13:40:00,199.0,199.47,198.93,199.44,31762.0,190.3584,190.808,190.2914,190.7793,31762.0
2023-03-03 13:50:00,199.44,199.51,199.32,199.46,23565.0,190.7793,190.8462,190.6645,190.7984,23565.0
2023-03-03 14:00:00,199.48,199.8,199.28,199.74,24016.0,190.8175,191.1236,190.6262,191.0662,24016.0
2023-03-03 14:10:00,199.78,200.0,199.64,199.74,40637.0,191.1045,191.3149,190.9706,191.0662,40637.0
2023-03-03 14:20:00,199.77,199.86,199.59,199.8,34002.0,191.0949,191.181,190.9228,191.1236,34002.0
2023-03-03 14:30:00,199.8,199.96,199.63,199.82,35050.0,191.1236,191.2767,190.961,191.1428,35050.0
2023-03-03 14:40:00,199.82,200.01,199.49,199.88,34512.0,191.1428,191.3245,190.8271,191.2002,34512.0
2023-03-03 14:50:00,199.87,200.04,199.63,200.02,22299.0,191.1906,191.3532,190.961,191.3341,22299.0
2023-03-03 15:00:00,200.06,200.33,199.91,200.32,27253.0,191.3723,191.6306,191.2289,191.6211,27253.0
2023-03-03 15:10:00,200.28,200.28,199.75,200.17,48049.0,191.5828,191.5828,191.0758,191.4776,48049.0
2023-03-03 15:20:00,200.2,200.55,199.88,200.02,74975.0,191.5063,191.8411,191.2002,191.3341,74975.0
2023-03-03 15:30:00,200.0,200.34,199.92,200.31,57008.0,191.3149,191.6402,191.2384,191.6115,57008.0
2023-03-03 15:40:00,200.27,200.41,199.93,200.41,110662.0,191.5732,191.7071,191.248,191.7071,110662.0
2023-03-03 15:50:00,200.38,200.41,199.68,199.74,280633.0,191.6784,191.7071,191.0088,191.0662,280633.0
2023-03-06 09:30:00,200.3,203.4,200.06,203.34,110550.0,191.6019,194.5673,191.3723,194.5099,110550.0
2023-03-06 09:40:00,203.47,203.64,202.02,202.65,90799.0,194.6343,194.7969,193.2472,193.8499,90799.0
2023-03-06 09:50:00,202.75,203.21,202.27,202.82,47275.0,193.9455,194.3856,193.4864,194.0125,47275.0
2023-03-06 10:00:00,202.78,203.71,202.2,203.31,101113.0,193.9742,194.8638,193.4194,194.4812,101113.0
2023-03-06 10:10:00,203.52,203.71,202.43,203.03,116780.0,194.6821,194.8638,193.6394,194.2134,116780.0
2023-03-06 10:20:00,203.07,203.25,202.34,202.72,65063.0,194.2516,194.4238,193.5533,193.9168,65063.0
2023-03-06 10:30:00,202.73,202.86,202.45,202.5,40079.0,193.9264,194.0508,193.6586,193.7064,40079.0
2023-03-06 10:40:00,202.5,203.07,202.46,202.66,52622.0,193.7064,194.2516,193.6681,193.8594,52622.0
2023-03-06 10:50:00,202.67,203.03,202.47,202.79,41631.0,193.869,194.2134,193.6777,193.9838,41631.0
2023-03-06 11:00:00,202.83,203.56,202.76,203.24,38064.0,194.0221,194.7204,193.9551,194.4142,38064.0
2023-03-06 11:10:00,203.26,203.46,202.94,203.15,27134.0,194.4334,194.6247,194.1273,194.3282,27134.0
2023-03-06 11:20:00,203.13,203.13,202.53,202.65,46141.0,194.309,194.309,193.7351,193.8499,46141.0
2023-03-06 11:30:00,202.66,203.22,202.58,202.87,49018.0,193.8594,194.3951,193.7829,194.0603,49018.0
2023-03-06 11:40:00,202.92,203.07,202.61,202.73,45782.0,194.1081,194.2516,193.8116,193.9264,45782.0
2023-03-06 11:50:00,202.73,202.97,202.46,202.8,25309.0,193.9264,194.156,193.6681,193.9934,25309.0
2023-03-06 12:00:00,202.78,203.05,202.58,202.83,48131.0,193.9742,194.2325,193.7829,194.0221,48131.0
2023-03-06 12:10:00,202.83,202.87,202.65,202.83,21666.0,194.0221,194.0603,193.8499,194.0221,21666.0
2023-03-06 12:20:00,202.82,202.83,202.33,202.48,36151.0,194.0125,194.0221,193.5438,193.6873,36151.0
2023-03-06 12:30:00,202.48,202.63,202.21,202.28,30438.0,193.6873,193.8307,193.429,193.4959,30438.0
2023-03-06 12:40:00,202.33,202.34,201.79,201.83,20320.0,193.5438,193.5533,193.0272,193.0655,20320.0
2023-03-06 12:50:00,201.78,202.15,201.75,202.15,27919.0,193.0176,193.3716,192.989,193.3716,27919.0
2023-03-06 13:00:00,202.15,202.16,201.5,201.62,42029.0,193.3716,193.3811,192.7498,192.8646,42029.0
2023-03-06 13:10:00,201.64,201.91,201.49,201.9,24943.0,192.8837,193.142,192.7402,193.1324,24943.0
2023-03-06 13:20:00,201.91,201.91,201.55,201.71,35053.0,193.142,193.142,192.7976,192.9507,35053.0
2023-03-06 13:30:00,201.73,202.06,201.66,201.69,17085.0,192.9698,193.2855,192.9029,192.9316,17085.0
2023-03-06 13:40:00,201.65,201.86,201.49,201.53,13777.0,192.8933,193.0942,192.7402,192.7785,13777.0
2023-03-06 13:50:00,201.5,201.62,201.28,201.44,19662.0,192.7498,192.8646,192.5394,192.6924,19662.0
2023-03-06 14:00:00,201.49,201.76,201.43,201.47,18442.0,192.7402,192.9985,192.6828,192.7211,18442.0
2023-03-06 14:10:00,201.46,201.83,201.31,201.61,33919.0,192.7115,193.0655,192.5681,192.855,33919.0
2023-03-06 14:20:00,201.67,201.75,201.43,201.72,20057.0,192.9124,192.989,192.6828,192.9603,20057.0
2023-03-06 14:30:00,201.78,202.01,201.76,201.88,23069.0,193.0176,193.2377,192.9985,193.1133,23069.0
2023-03-06 14:40:00,201.83,202.09,201.8,201.89,24317.0,193.0655,193.3142,193.0368,193.1229,24317.0
2023-03-06 14:50:00,201.89,202.0,201.69,201.82,19831.0,193.1229,193.2281,192.9316,193.0559,19831.0
2023-03-06 15:00:00,201.84,201.89,201.53,201.74,32214.0,193.075,193.1229,192.7785,192.9794,32214.0
2023-03-06 15:10:00,201.74,201.82,201.36,201.49,32818.0,192.9794,193.0559,192.6159,192.7402,32818.0
2023-03-06 15:20:00,201.49,201.61,201.23,201.25,41870.0,192.7402,192.855,192.4915,192.5107,41870.0
2023-03-06 15:30:00,201.25,201.79,201.24,201.74,47606.0,192.5107,193.0272,192.5011,192.9794,47606.0
2023-03-06 15:40:00,201.74,202.03,201.6,201.81,63334.0,192.9794,193.2568,192.8455,193.0463,63334.0
2023-03-06 15:50:00,201.77,201.83,201.49,201.54,153554.0,193.0081,193.0655,192.7402,192.7881,153554.0
2023-03-07 09:30:00,202.49,202.49,200.61,201.79,98170.0,193.6968,193.6968,191.8985,193.0272,98170.0
2023-03-07 09:40:00,201.79,201.91,201.03,201.33,34873.0,193.0272,193.142,192.3002,192.5872,34873.0
2023-03-07 09:50:00,201.34,201.72,200.99,201.28,34558.0,192.5968,192.9603,192.262,192.5394,34558.0
2023-03-07 10:00:00,201.26,201.34,198.5,198.8,121993.0,192.5202,192.5968,189.8801,190.1671,121993.0
2023-03-07 10:10:00,198.76,199.34,198.35,198.78,85842.0,190.1288,190.6836,189.7366,190.1479,85842.0
2023-03-07 10:20:00,198.84,199.45,198.66,198.79,67917.0,190.2053,190.7888,190.0331,190.1575,67917.0
2023-03-07 10:30:00,198.75,199.79,198.74,199.24,49914.0,190.1192,191.1141,190.1097,190.5879,49914.0
2023-03-07 10:40:00,199.16,199.27,198.38,199.04,37091.0,190.5114,190.6166,189.7653,190.3966,37091.0
2023-03-07 10:50:00,199.04,199.29,198.43,198.58,51986.0,190.3966,190.6358,189.8131,189.9566,51986.0
2023-03-07 11:00:00,198.67,199.36,198.58,199.02,21582.0,190.0427,190.7027,189.9566,190.3775,21582.0
2023-03-07 11:10:00,199.03,199.32,198.51,198.57,27430.0,190.3871,190.6645,189.8897,189.947,27430.0
2023-03-07 11:20:00,198.64,199.39,198.44,199.17,21283.0,190.014,190.7314,189.8227,190.521,21283.0
2023-03-07 11:30:00,199.08,199.47,199.05,199.43,84526.0,190.4349,190.808,190.4062,190.7697,84526.0
2023-03-07 11:40:00,199.47,199.91,199.24,199.75,21347.0,190.808,191.2289,190.5879,191.0758,21347.0
2023-03-07 11:50:00,199.87,199.87,199.28,199.47,20740.0,191.1906,191.1906,190.6262,190.808,20740.0
2023-03-07 12:00:00,199.34,199.56,199.29,199.55,19426.0,190.6836,190.8941,190.6358,190.8845,19426.0
2023-03-07 12:10:00,199.49,200.11,199.38,200.07,23288.0,190.8271,191.4202,190.7219,191.3819,23288.0
2023-03-07 12:20:00,200.13,200.85,200.11,200.42,29680.0,191.4393,192.128,191.4202,191.7167,29680.0
2023-03-07 12:30:00,200.31,200.54,200.14,200.22,25143.0,191.6115,191.8315,191.4489,191.5254,25143.0
2023-03-07 12:40:00,200.29,200.29,199.8,200.01,15603.0,191.5924,191.5924,191.1236,191.3245,15603.0
2023-03-07 12:50:00,199.94,200.22,199.83,199.94,23924.0,191.2576,191.5254,191.1523,191.2576,23924.0
2023-03-07 13:00:00,199.92,199.92,199.19,199.19,19270.0,191.2384,191.2384,190.5401,190.5401,19270.0
2023-03-07 13:10:00,199.19,199.21,198.81,198.83,23168.0,190.5401,190.5593,190.1766,190.1958,23168.0
2023-03-07 13:20:00,198.8,199.06,198.68,198.9,30433.0,190.1671,190.4158,190.0523,190.2627,30433.0
2023-03-07 13:30:00,198.91,199.07,198.66,198.78,24363.0,190.2723,190.4253,190.0331,190.1479,24363.0
2023-03-07 13:40:00,198.78,198.8,198.22,198.43,26898.0,190.1479,190.1671,189.6122,189.8131,26898.0
2023-03-07 13:50:00,198.4,198.81,198.39,198.75,27201.0,189.7844,190.1766,189.7749,190.1192,27201.0
2023-03-07 14:00:00,198.75,198.91,198.53,198.53,19275.0,190.1192,190.2723,189.9088,189.9088,19275.0
2023-03-07 14:10:00,198.53,198.73,198.47,198.47,26052.0,189.9088,190.1001,189.8514,189.8514,26052.0
2023-03-07 14:20:00,198.5,198.53,197.87,197.93,44060.0,189.8801,189.9088,189.2774,189.3348,44060.0
2023-03-07 14:30:00,197.93,197.94,197.47,197.65,84219.0,189.3348,189.3444,188.8948,189.067,84219.0
2023-03-07 14:40:00,197.7,197.91,197.54,197.68,29861.0,189.1148,189.3157,188.9618,189.0957,29861.0
2023-03-07 14:50:00,197.72,197.83,197.54,197.75,30316.0,189.134,189.2392,188.9618,189.1627,30316.0
2023-03-07 15:00:00,197.72,198.07,197.58,197.92,51323.0,189.134,189.4688,189.0,189.3253,51323.0
2023-03-07 15:10:00,197.94,198.56,197.93,198.0,62314.0,189.3444,189.9375,189.3348,189.4018,62314.0
2023-03-07 15:20:00,198.0,198.41,197.95,198.21,70067.0,189.4018,189.794,189.354,189.6027,70067.0
2023-03-07 15:30:00,198.21,198.64,198.18,198.52,57000.0,189.6027,190.014,189.574,189.8992,57000.0
2023-03-07 15:40:00,198.57,198.61,197.56,197.63,77580.0,189.947,189.9853,188.9809,189.0479,77580.0
2023-03-07 15:50:00,197.61,197.61,197.26,197.43,192066.0,189.0287,189.0287,188.6939,188.8565,192066.0
2023-03-08 09:30:00,198.22,198.94,197.69,198.54,75151.0,189.6122,190.301,189.1053,189.9183,75151.0
2023-03-08 09:40:00,198.53,199.0,198.08,198.62,39005.0,189.9088,190.3584,189.4783,189.9949,39005.0
2023-03-08 09:50:00,198.44,199.01,198.32,198.7,48687.0,189.8227,190.3679,189.7079,190.0714,48687.0
2023-03-08 10:00:00,198.72,199.56,197.94,199.52,46633.0,190.0905,190.8941,189.3444,190.8558,46633.0
2023-03-08 10:10:00,199.46,199.71,199.3,199.5,38539.0,190.7984,191.0375,190.6453,190.8367,38539.0
2023-03-08 10:20:00,199.63,200.25,199.31,199.61,41883.0,190.961,191.5541,190.6549,190.9419,41883.0
2023-03-08 10:30:00,199.61,200.5,199.56,200.28,45262.0,190.9419,191.7932,190.8941,191.5828,45262.0
2023-03-08 10:40:00,200.35,200.4,199.98,200.09,52702.0,191.6497,191.6976,191.2958,191.401,52702.0
2023-03-08 10:50:00,200.1,200.57,200.06,200.32,24141.0,191.4106,191.8602,191.3723,191.6211,24141.0
2023-03-08 11:00:00,200.35,200.5,200.07,200.13,17785.0,191.6497,191.7932,191.3819,191.4393,17785.0
2023-03-08 11:10:00,200.2,200.33,199.95,200.25,24872.0,191.5063,191.6306,191.2671,191.5541,24872.0
2023-03-08 11:20:00,200.25,200.52,200.1,200.33,25040.0,191.5541,191.8124,191.4106,191.6306,25040.0
2023-03-08 11:30:00,200.37,200.41,199.91,200.32,31449.0,191.6689,191.7071,191.2289,191.6211,31449.0
2023-03-08 11:40:00,200.34,201.26,200.27,201.2,35037.0,191.6402,192.5202,191.5732,192.4628,35037.0
2023-03-08 11:50:00,201.24,201.43,200.96,201.01,30378.0,192.5011,192.6828,192.2333,192.2811,30378.0
2023-03-08 12:00:00,201.02,201.09,200.74,200.85,16985.0,192.2907,192.3576,192.0228,192.128,16985.0
2023-03-08 12:10:00,200.88,200.88,200.2,200.52,14741.0,192.1567,192.1567,191.5063,191.8124,14741.0
2023-03-08 12:20:00,200.54,200.66,200.23,200.26,24150.0,191.8315,191.9463,191.535,191.5637,24150.0
2023-03-08 12:30:00,200.27,200.36,199.96,200.27,16252.0,191.5732,191.6593,191.2767,191.5732,16252.0
2023-03-08 12:40:00,200.27,200.49,199.88,199.95,16511.0,191.5732,191.7837,191.2002,191.2671,16511.0
2023-03-08 12:50:00,199.97,199.98,199.78,199.92,13944.0,191.2862,191.2958,191.1045,191.2384,13944.0
2023-03-08 13:00:00,199.87,200.04,199.61,199.74,44370.0,191.1906,191.3532,190.9419,191.0662,44370.0
2023-03-08 13:10:00,199.73,199.8,199.56,199.69,18533.0,191.0567,191.1236,190.8941,191.0184,18533.0
2023-03-08 13:20:00,199.69,199.78,199.53,199.59,13375.0,191.0184,191.1045,190.8654,190.9228,13375.0
2023-03-08 13:30:00,199.59,199.73,199.48,199.62,20885.0,190.9228,191.0567,190.8175,190.9514,20885.0
2023-03-08 13:40:00,199.64,199.78,199.54,199.78,25101.0,190.9706,191.1045,190.8749,191.1045,25101.0
2023-03-08 13:50:00,199.75,199.97,199.63,199.84,27195.0,191.0758,191.2862,190.961,191.1619,27195.0
2023-03-08 14:00:00,199.84,200.09,199.82,200.03,15962.0,191.1619,191.401,191.1428,191.3436,15962.0
2023-03-08 14:10:00,200.1,200.29,199.85,199.98,19629.0,191.4106,191.5924,191.1715,191.2958,19629.0
2023-03-08 14:20:00,199.98,200.05,199.68,199.8,12696.0,191.2958,191.3628,191.0088,191.1236,12696.0
2023-03-08 14:30:00,199.92,200.03,199.75,200.01,22375.0,191.2384,191.3436,191.0758,191.3245,22375.0
2023-03-08 14:40:00,199.99,200.14,199.91,200.08,18714.0,191.3054,191.4489,191.2289,191.3915,18714.0
2023-03-08 14:50:00,200.07,200.07,199.72,199.85,26576.0,191.3819,191.3819,191.0471,191.1715,26576.0
2023-03-08 15:00:00,199.9,200.27,199.9,200.23,36135.0,191.2193,191.5732,191.2193,191.535,36135.0
2023-03-08 15:10:00,200.21,200.39,200.08,200.3,32473.0,191.5158,191.688,191.3915,191.6019,32473.0
2023-03-08 15:20:00,200.29,200.39,200.2,200.38,24550.0,191.5924,191.688,191.5063,191.6784,24550.0
2023-03-08 15:30:00,200.37,201.26,200.37,201.08,57085.0,191.6689,192.5202,191.6689,192.348,57085.0
2023-03-08 15:40:00,201.08,202.08,201.08,201.76,85853.0,192.348,193.3046,192.348,192.9985,85853.0
2023-03-08 15:50:00,201.7,201.83,201.12,201.25,215674.0,192.9411,193.0655,192.3863,192.5107,215674.0
2023-03-09 09:30:00,202.09,203.55,202.09,203.02,71903.0,193.3142,194.7108,193.3142,194.2038,71903.0
2023-03-09 09:40:00,203.24,203.45,202.58,203.14,26436.0,194.4142,194.6151,193.7829,194.3186,26436.0
2023-03-09 09:50:00,203.18,203.43,202.79,203.03,23110.0,194.3569,194.596,193.9838,194.2134,23110.0
2023-03-09 10:00:00,203.09,203.5,202.82,203.05,28172.0,194.2708,194.663,194.0125,194.2325,28172.0
2023-03-09 10:10:00,203.11,203.17,202.74,203.16,43711.0,194.2899,194.3473,193.936,194.3377,43711.0
2023-03-09 10:20:00,203.07,203.54,203.07,203.46,37931.0,194.2516,194.7012,194.2516,194.6247,37931.0
2023-03-09 10:30:00,203.54,204.05,203.51,203.53,31983.0,194.7012,195.1891,194.6725,194.6917,31983.0
2023-03-09 10:40:00,203.61,203.8,203.11,203.22,23486.0,194.7682,194.9499,194.2899,194.3951,23486.0
2023-03-09 10:50:00,203.22,203.44,203.09,203.15,19949.0,194.3951,194.6056,194.2708,194.3282,19949.0
2023-03-09 11:00:00,203.11,203.18,202.71,202.9,43794.0,194.2899,194.3569,193.9073,194.089,43794.0
2023-03-09 11:10:00,202.88,203.17,202.71,202.79,32256.0,194.0699,194.3473,193.9073,193.9838,32256.0
2023-03-09 11:20:00,202.8,202.87,202.44,202.59,19151.0,193.9934,194.0603,193.649,193.7925,19151.0
2023-03-09 11:30:00,202.66,203.06,202.63,202.89,11462.0,193.8594,194.2421,193.8307,194.0794,11462.0
2023-03-09 11:40:00,202.89,202.92,202.46,202.64,13094.0,194.0794,194.1081,193.6681,193.8403,13094.0
2023-03-09 11:50:00,202.57,202.61,202.25,202.39,13719.0,193.7733,193.8116,193.4672,193.6012,13719.0
2023-03-09 12:00:00,202.36,202.45,201.92,202.4,13866.0,193.5725,193.6586,193.1516,193.6107,13866.0
2023-03-09 12:10:00,202.45,202.86,202.41,202.84,13309.0,193.6586,194.0508,193.6203,194.0316,13309.0
2023-03-09 12:20:00,202.84,203.01,202.69,202.94,19091.0,194.0316,194.1942,193.8881,194.1273,19091.0
2023-03-09 12:30:00,202.9,203.02,202.58,202.81,17445.0,194.089,194.2038,193.7829,194.0029,17445.0
2023-03-09 12:40:00,202.81,202.81,202.46,202.63,14104.0,194.0029,194.0029,193.6681,193.8307,14104.0
2023-03-09 12:50:00,202.56,202.73,202.54,202.6,7885.0,193.7638,193.9264,193.7446,193.802,7885.0
2023-03-09 13:00:00,202.53,202.94,202.5,202.67,15277.0,193.7351,194.1273,193.7064,193.869,15277.0
2023-03-09 13:10:00,202.72,202.96,202.59,202.6,19284.0,193.9168,194.1464,193.7925,193.802,19284.0
2023-03-09 13:20:00,202.64,202.69,201.99,202.17,23675.0,193.8403,193.8881,193.2185,193.3907,23675.0
2023-03-09 13:30:00,202.08,202.21,201.53,201.63,16035.0,193.3046,193.429,192.7785,192.8742,16035.0
2023-03-09 13:40:00,201.59,201.79,201.0,201.07,35095.0,192.8359,193.0272,192.2715,192.3385,35095.0
2023-03-09 13:50:00,201.04,201.43,200.95,201.21,29476.0,192.3098,192.6828,192.2237,192.4724,29476.0
2023-03-09 14:00:00,201.28,201.42,200.62,200.75,25610.0,192.5394,192.6733,191.908,192.0324,25610.0
2023-03-09 14:10:00,200.75,200.84,200.32,200.43,21534.0,192.0324,192.1185,191.6211,191.7263,21534.0
2023-03-09 14:20:00,200.47,200.86,200.24,200.64,21536.0,191.7645,192.1376,191.5445,191.9272,21536.0
2023-03-09 14:30:00,200.63,200.72,200.1,200.69,25991.0,191.9176,192.0037,191.4106,191.975,25991.0
2023-03-09 14:40:00,200.75,201.01,200.46,200.55,31294.0,192.0324,192.2811,191.755,191.8411,31294.0
2023-03-09 14:50:00,200.55,200.71,200.09,200.09,22735.0,191.8411,191.9941,191.401,191.401,22735.0
2023-03-09 15:00:00,200.18,200.27,199.89,200.02,26215.0,191.4871,191.5732,191.2097,191.3341,26215.0
2023-03-09 15:10:00,199.95,200.1,199.17,199.17,42028.0,191.2671,191.4106,190.521,190.521,42028.0
2023-03-09 15:20:00,199.14,199.44,198.71,199.15,35001.0,190.4923,190.7793,190.081,190.5019,35001.0
2023-03-09 15:30:00,199.04,199.6,198.87,199.49,47981.0,190.3966,190.9323,190.234,190.8271,47981.0
2023-03-09 15:40:00,199.49,199.57,198.9,199.3,64255.0,190.8271,190.9036,190.2627,190.6453,64255.0
2023-03-09 15:50:00,199.27,199.54,198.54,199.02,203652.0,190.6166,190.8749,189.9183,190.3775,203652.0
2023-03-10 09:30:00,199.12,199.26,197.71,198.08,66325.0,190.4732,190.6071,189.1244,189.4783,66325.0
2023-03-10 09:40:00,198.05,198.3,196.74,197.49,36869.0,189.4496,189.6888,188.1965,188.9139,36869.0
2023-03-10 09:50:00,197.31,198.87,197.1,197.96,57348.0,188.7418,190.234,188.5409,189.3635,57348.0
2023-03-10 10:00:00,198.25,199.21,198.23,198.91,53876.0,189.6409,190.5593,189.6218,190.2723,53876.0
2023-03-10 10:10:00,198.88,199.92,198.68,199.14,78831.0,190.2436,191.2384,190.0523,190.4923,78831.0
2023-03-10 10:20:00,199.11,199.25,198.25,198.71,46810.0,190.4636,190.5975,189.6409,190.081,46810.0
2023-03-10 10:30:00,198.87,200.27,198.68,199.92,55164.0,190.234,191.5732,190.0523,191.2384,55164.0
2023-03-10 10:40:00,199.92,200.0,198.91,199.06,35162.0,191.2384,191.3149,190.2723,190.4158,35162.0
2023-03-10 10:50:00,199.05,200.28,198.84,200.17,42928.0,190.4062,191.5828,190.2053,191.4776,42928.0
2023-03-10 11:00:00,200.21,200.62,199.89,200.47,48216.0,191.5158,191.908,191.2097,191.7645,48216.0
2023-03-10 11:10:00,200.56,200.67,199.97,200.3,34303.0,191.8506,191.9559,191.2862,191.6019,34303.0
2023-03-10 11:20:00,200.26,201.44,200.26,201.14,28874.0,191.5637,192.6924,191.5637,192.4054,28874.0
2023-03-10 11:30:00,201.14,201.69,200.52,200.66,32319.0,192.4054,192.9316,191.8124,191.9463,32319.0
2023-03-10 11:40:00,200.77,201.0,199.43,199.54,36622.0,192.0515,192.2715,190.7697,190.8749,36622.0
2023-03-10 11:50:00,199.48,199.51,198.61,198.81,21882.0,190.8175,190.8462,189.9853,190.1766,21882.0
2023-03-10 12:00:00,198.81,199.3,198.42,198.42,25870.0,190.1766,190.6453,189.8036,189.8036,25870.0
2023-03-10 12:10:00,198.41,198.86,198.25,198.67,36590.0,189.794,190.2245,189.6409,190.0427,36590.0
2023-03-10 12:20:00,198.66,198.91,198.36,198.66,20791.0,190.0331,190.2723,189.7462,190.0331,20791.0
2023-03-10 12:30:00,198.8,199.26,198.45,198.77,24871.0,190.1671,190.6071,189.8323,190.1384,24871.0
2023-03-10 12:40:00,198.76,198.83,198.2,198.2,24085.0,190.1288,190.1958,189.5931,189.5931,24085.0
2023-03-10 12:50:00,198.2,198.32,197.55,197.57,26497.0,189.5931,189.7079,188.9713,188.9905,26497.0
2023-03-10 13:00:00,197.56,197.88,197.38,197.88,47987.0,188.9809,189.287,188.8087,189.287,47987.0
2023-03-10 13:10:00,197.92,198.03,197.08,197.08,25703.0,189.3253,189.4305,188.5217,188.5217,25703.0
2023-03-10 13:20:00,197.07,197.17,196.53,196.88,22851.0,188.5122,188.6078,187.9956,188.3304,22851.0
2023-03-10 13:30:00,196.88,196.93,196.44,196.62,23288.0,188.3304,188.3783,187.9095,188.0817,23288.0
2023-03-10 13:40:00,196.6,196.81,196.46,196.55,35701.0,188.0626,188.2635,187.9287,188.0148,35701.0
2023-03-10 13:50:00,196.53,196.67,196.2,196.33,35687.0,187.9956,188.1296,187.68,187.8043,35687.0
2023-03-10 14:00:00,196.4,197.87,196.4,197.87,26234.0,187.8713,189.2774,187.8713,189.2774,26234.0
2023-03-10 14:10:00,197.99,198.24,197.0,197.39,25557.0,189.3922,189.6314,188.4452,188.8183,25557.0
2023-03-10 14:20:00,197.39,197.52,196.73,196.73,19378.0,188.8183,188.9426,188.1869,188.1869,19378.0
2023-03-10 14:30:00,196.8,197.73,196.74,197.58,24492.0,188.2539,189.1435,188.1965,189.0,24492.0
2023-03-10 14:40:00,197.64,198.55,197.22,198.55,31200.0,189.0574,189.9279,188.6557,189.9279,31200.0
2023-03-10 14:50:00,198.47,198.76,198.18,198.37,32653.0,189.8514,190.1288,189.574,189.7557,32653.0
2023-03-10 15:00:00,198.29,198.42,197.49,197.99,31014.0,189.6792,189.8036,188.9139,189.3922,31014.0
2023-03-10 15:10:00,197.93,198.27,196.94,196.95,61300.0,189.3348,189.6601,188.3878,188.3974,61300.0
2023-03-10 15:20:00,197.0,197.44,196.78,197.34,47179.0,188.4452,188.8661,188.2348,188.7705,47179.0
2023-03-10 15:30:00,197.28,197.41,196.78,196.89,56604.0,188.7131,188.8374,188.2348,188.34,56604.0
2023-03-10 15:40:00,196.89,196.89,196.12,196.21,86970.0,188.34,188.34,187.6034,187.6895,86970.0
2023-03-10 15:50:00,196.13,196.78,196.09,196.68,199585.0,187.613,188.2348,187.5747,188.1391,199585.0
2023-03-13 09:30:00,195.74,198.77,194.73,197.47,75751.0,187.2399,190.1384,186.2738,188.8948,75751.0
2023-03-13 09:40:00,197.54,199.92,196.73,199.59,77594.0,188.9618,191.2384,188.1869,190.9228,77594.0
2023-03-13 09:50:00,199.61,201.0,199.18,200.67,62963.0,190.9419,192.2715,190.5306,191.9559,62963.0
2023-03-13 10:00:00,200.57,201.39,199.77,200.84,66870.0,191.8602,192.6446,191.0949,192.1185,66870.0
2023-03-13 10:10:00,200.96,201.09,199.0,199.01,52517.0,192.2333,192.3576,190.3584,190.3679,52517.0
2023-03-13 10:20:00,199.02,199.66,198.76,199.09,49956.0,190.3775,190.9897,190.1288,190.4445,49956.0
2023-03-13 10:30:00,199.19,200.16,198.89,199.14,41588.0,190.5401,191.468,190.2531,190.4923,41588.0
2023-03-13 10:40:00,199.12,199.77,198.69,199.45,33038.0,190.4732,191.0949,190.0618,190.7888,33038.0
2023-03-13 10:50:00,199.45,200.14,198.58,199.74,72600.0,190.7888,191.4489,189.9566,191.0662,72600.0
2023-03-13 11:00:00,199.76,200.59,199.37,199.74,50350.0,191.0854,191.8793,190.7123,191.0662,50350.0
2023-03-13 11:10:00,199.74,200.54,199.4,199.63,40147.0,191.0662,191.8315,190.741,190.961,40147.0
2023-03-13 11:20:00,199.73,200.45,198.77,200.43,39247.0,191.0567,191.7454,190.1384,191.7263,39247.0
2023-03-13 11:30:00,200.31,200.49,198.95,199.06,43721.0,191.6115,191.7837,190.3105,190.4158,43721.0
2023-03-13 11:40:00,199.0,199.75,198.88,199.72,38341.0,190.3584,191.0758,190.2436,191.0471,38341.0
2023-03-13 11:50:00,199.64,199.64,198.28,198.94,39561.0,190.9706,190.9706,189.6696,190.301,39561.0
2023-03-13 12:00:00,198.86,199.82,198.35,199.37,34314.0,190.2245,191.1428,189.7366,190.7123,34314.0
2023-03-13 12:10:00,199.26,199.34,198.48,198.89,31958.0,190.6071,190.6836,189.861,190.2531,31958.0
2023-03-13 12:20:00,198.88,199.05,198.4,198.75,38855.0,190.2436,190.4062,189.7844,190.1192,38855.0
2023-03-13 12:30:00,198.69,198.74,198.05,198.45,36878.0,190.0618,190.1097,189.4496,189.8323,36878.0
2023-03-13 12:40:00,198.45,199.02,197.93,198.06,30453.0,189.8323,190.3775,189.3348,189.4592,30453.0
2023-03-13 12:50:00,198.17,198.59,197.86,198.26,29981.0,189.5644,189.9662,189.2679,189.6505,29981.0
2023-03-13 13:00:00,198.28,198.35,197.63,198.22,35596.0,189.6696,189.7366,189.0479,189.6122,35596.0
2023-03-13 13:10:00,198.25,198.62,198.09,198.27,24764.0,189.6409,189.9949,189.4879,189.6601,24764.0
2023-03-13 13:20:00,198.23,198.29,197.68,198.17,25829.0,189.6218,189.6792,189.0957,189.5644,25829.0
2023-03-13 13:30:00,198.2,198.88,197.67,198.57,33755.0,189.5931,190.2436,189.0861,189.947,33755.0
2023-03-13 13:40:00,198.61,198.77,198.31,198.44,29253.0,189.9853,190.1384,189.6983,189.8227,29253.0
2023-03-13 13:50:00,198.44,199.01,198.29,198.97,30003.0,189.8227,190.3679,189.6792,190.3297,30003.0
2023-03-13 14:00:00,198.94,199.62,198.86,199.17,49468.0,190.301,190.9514,190.2245,190.521,49468.0
2023-03-13 14:10:00,199.13,199.54,198.94,199.09,26280.0,190.4827,190.8749,190.301,190.4445,26280.0
2023-03-13 14:20:00,199.09,199.37,198.68,198.98,21326.0,190.4445,190.7123,190.0523,190.3392,21326.0
2023-03-13 14:30:00,199.0,199.57,198.59,198.82,25111.0,190.3584,190.9036,189.9662,190.1862,25111.0
2023-03-13 14:40:00,198.84,199.32,198.71,198.95,23075.0,190.2053,190.6645,190.081,190.3105,23075.0
2023-03-13 14:50:00,198.95,199.24,198.72,198.96,19613.0,190.3105,190.5879,190.0905,190.3201,19613.0
2023-03-13 15:00:00,199.0,199.15,198.46,198.61,27751.0,190.3584,190.5019,189.8418,189.9853,27751.0
2023-03-13 15:10:00,198.6,199.11,198.33,198.48,31894.0,189.9757,190.4636,189.7175,189.861,31894.0
2023-03-13 15:20:00,198.47,198.47,197.4,197.77,43776.0,189.8514,189.8514,188.8279,189.1818,43776.0
2023-03-13 15:30:00,197.73,198.29,197.73,198.18,48060.0,189.1435,189.6792,189.1435,189.574,48060.0
2023-03-13 15:40:00,198.18,198.69,197.97,198.04,59243.0,189.574,190.0618,189.3731,189.4401,59243.0
2023-03-13 15:50:00,197.94,198.09,197.34,197.61,164188.0,189.3444,189.4879,188.7705,189.0287,164188.0
2023-03-14 09:30:00,199.4,200.09,198.28,198.99,69799.0,190.741,191.401,189.6696,190.3488,69799.0
2023-03-14 09:40:00,199.02,199.04,198.27,198.69,37625.0,190.3775,190.3966,189.6601,190.0618,37625.0
2023-03-14 09:50:00,198.78,198.96,197.81,198.22,39064.0,190.1479,190.3201,189.22,189.6122,39064.0
2023-03-14 10:00:00,198.25,198.33,197.4,197.61,93843.0,189.6409,189.7175,188.8279,189.0287,93843.0
2023-03-14 10:10:00,197.55,198.35,197.32,198.19,47660.0,188.9713,189.7366,188.7513,189.5835,47660.0
2023-03-14 10:20:00,198.19,199.06,198.13,199.06,36143.0,189.5835,190.4158,189.5262,190.4158,36143.0
2023-03-14 10:30:00,199.08,199.34,198.7,198.9,55319.0,190.4349,190.6836,190.0714,190.2627,55319.0
2023-03-14 10:40:00,198.96,199.2,198.63,199.18,31953.0,190.3201,190.5497,190.0044,190.5306,31953.0
2023-03-14 10:50:00,199.26,199.38,198.48,198.6,33919.0,190.6071,190.7219,189.861,189.9757,33919.0
2023-03-14 11:00:00,198.64,198.81,198.4,198.61,26651.0,190.014,190.1766,189.7844,189.9853,26651.0
2023-03-14 11:10:00,198.6,198.99,198.34,198.93,29275.0,189.9757,190.3488,189.727,190.2914,29275.0
2023-03-14 11:20:00,198.89,199.25,198.73,198.88,28834.0,190.2531,190.5975,190.1001,190.2436,28834.0
2023-03-14 11:30:00,198.88,199.01,198.65,198.78,23960.0,190.2436,190.3679,190.0236,190.1479,23960.0
2023-03-14 11:40:00,198.8,198.9,198.37,198.49,22027.0,190.1671,190.2627,189.7557,189.8705,22027.0
2023-03-14 11:50:00,198.53,198.76,198.51,198.59,18060.0,189.9088,190.1288,189.8897,189.9662,18060.0
2023-03-14 12:00:00,198.62,198.67,198.33,198.38,26513.0,189.9949,190.0427,189.7175,189.7653,26513.0
2023-03-14 12:10:00,198.38,198.72,198.33,198.58,18540.0,189.7653,190.0905,189.7175,189.9566,18540.0
2023-03-14 12:20:00,198.52,198.59,198.2,198.26,21655.0,189.8992,189.9662,189.5931,189.6505,21655.0
2023-03-14 12:30:00,198.24,198.36,198.07,198.16,28698.0,189.6314,189.7462,189.4688,189.5548,28698.0
2023-03-14 12:40:00,198.12,198.14,197.63,198.12,32275.0,189.5166,189.5357,189.0479,189.5166,32275.0
2023-03-14 12:50:00,198.09,198.2,197.54,197.77,17216.0,189.4879,189.5931,188.9618,189.1818,17216.0
2023-03-14 13:00:00,197.87,198.1,197.38,197.45,21824.0,189.2774,189.4975,188.8087,188.8757,21824.0
2023-03-14 13:10:00,197.35,197.35,196.09,196.81,20654.0,188.78,188.78,187.5747,188.2635,20654.0
2023-03-14 13:20:00,196.71,196.99,196.36,196.8,21466.0,188.1678,188.4357,187.833,188.2539,21466.0
2023-03-14 13:30:00,196.68,196.79,196.4,196.59,40048.0,188.1391,188.2443,187.8713,188.053,40048.0
2023-03-14 13:40:00,196.68,196.84,195.85,196.06,41059.0,188.1391,188.2922,187.3452,187.546,41059.0
2023-03-14 13:50:00,196.09,196.22,195.66,195.8,17521.0,187.5747,187.6991,187.1634,187.2973,17521.0
2023-03-14 14:00:00,195.84,195.96,194.78,194.84,48193.0,187.3356,187.4504,186.3216,186.379,48193.0
2023-03-14 14:10:00,194.84,195.01,194.24,194.51,53031.0,186.379,186.5416,185.8051,186.0634,53031.0
2023-03-14 14:20:00,194.51,194.94,194.19,194.89,49390.0,186.0634,186.4747,185.7572,186.4268,49390.0
2023-03-14 14:30:00,194.91,195.37,194.76,194.85,55805.0,186.446,186.886,186.3025,186.3886,55805.0
2023-03-14 14:40:00,194.78,194.85,194.4,194.53,36957.0,186.3216,186.3886,185.9581,186.0825,36957.0
2023-03-14 14:50:00,194.52,195.23,194.46,194.74,52956.0,186.0729,186.7521,186.0155,186.2834,52956.0
2023-03-14 15:00:00,194.79,195.28,194.58,194.8,54970.0,186.3312,186.7999,186.1303,186.3408,54970.0
2023-03-14 15:10:00,194.78,194.79,194.0,194.38,86816.0,186.3216,186.3312,185.5755,185.939,86816.0
2023-03-14 15:20:00,194.44,194.47,193.82,194.01,87327.0,185.9964,186.0251,185.4033,185.5851,87327.0
2023-03-14 15:30:00,194.05,194.8,193.96,194.62,252465.0,185.6233,186.3408,185.5372,186.1686,252465.0
2023-03-14 15:40:00,194.62,195.6,194.56,195.6,124477.0,186.1686,187.106,186.1112,187.106,124477.0
2023-03-14 15:50:00,195.6,196.99,195.57,196.79,209514.0,187.106,188.4357,187.0773,188.2443,209514.0
2023-03-15 09:30:00,195.84,197.49,195.82,197.15,73535.0,187.3356,188.9139,187.3165,188.5887,73535.0
2023-03-15 09:40:00,197.21,200.45,196.99,199.49,76150.0,188.6461,191.7454,188.4357,190.8271,76150.0
2023-03-15 09:50:00,199.46,199.5,196.12,196.2,83774.0,190.7984,190.8367,187.6034,187.68,83774.0
2023-03-15 10:00:00,196.24,196.76,195.9,195.98,73495.0,187.7182,188.2156,187.393,187.4695,73495.0
2023-03-15 10:10:00,196.0,196.39,195.16,196.15,55612.0,187.4886,187.8617,186.6851,187.6321,55612.0
2023-03-15 10:20:00,196.27,196.88,195.73,196.03,48082.0,187.7469,188.3304,187.2304,187.5173,48082.0
2023-03-15 10:30:00,196.13,196.58,195.86,196.05,61546.0,187.613,188.0435,187.3547,187.5365,61546.0
2023-03-15 10:40:00,196.01,196.2,195.18,195.26,47658.0,187.4982,187.68,186.7043,186.7808,47658.0
2023-03-15 10:50:00,195.27,196.18,195.05,195.97,57524.0,186.7903,187.6608,186.5799,187.46,57524.0
2023-03-15 11:00:00,195.98,196.39,195.42,196.19,39990.0,187.4695,187.8617,186.9338,187.6704,39990.0
2023-03-15 11:10:00,196.19,196.89,196.15,196.83,35092.0,187.6704,188.34,187.6321,188.2826,35092.0
2023-03-15 11:20:00,196.82,196.82,196.22,196.46,37915.0,188.273,188.273,187.6991,187.9287,37915.0
2023-03-15 11:30:00,196.43,196.82,196.07,196.24,44508.0,187.9,188.273,187.5556,187.7182,44508.0
2023-03-15 11:40:00,196.16,196.67,195.98,196.07,36165.0,187.6417,188.1296,187.4695,187.5556,36165.0
2023-03-15 11:50:00,196.09,196.15,195.62,195.65,50291.0,187.5747,187.6321,187.1251,187.1538,50291.0
2023-03-15 12:00:00,195.75,196.04,195.45,195.6,38536.0,187.2495,187.5269,186.9625,187.106,38536.0
2023-03-15 12:10:00,195.5,196.0,195.45,195.52,32016.0,187.0104,187.4886,186.9625,187.0295,32016.0
2023-03-15 12:20:00,195.51,196.09,195.48,196.09,37236.0,187.0199,187.5747,186.9912,187.5747,37236.0
2023-03-15 12:30:00,196.09,196.5,195.7,195.75,38613.0,187.5747,187.9669,187.2017,187.2495,38613.0
2023-03-15 12:40:00,195.79,195.98,195.41,195.67,68392.0,187.2878,187.4695,186.9243,187.173,68392.0
2023-03-15 12:50:00,195.67,195.72,194.67,194.73,51499.0,187.173,187.2208,186.2164,186.2738,51499.0
2023-03-15 13:00:00,194.67,195.56,194.61,195.0,47793.0,186.2164,187.0678,186.159,186.5321,47793.0
2023-03-15 13:10:00,195.01,196.0,195.01,195.92,42051.0,186.5416,187.4886,186.5416,187.4121,42051.0
2023-03-15 13:20:00,195.95,196.18,195.72,196.18,47510.0,187.4408,187.6608,187.2208,187.6608,47510.0
2023-03-15 13:30:00,196.19,196.79,195.98,196.17,55956.0,187.6704,188.2443,187.4695,187.6513,55956.0
2023-03-15 13:40:00,196.2,196.27,195.89,196.02,23544.0,187.68,187.7469,187.3834,187.5078,23544.0
2023-03-15 13:50:00,196.02,197.04,196.0,196.78,51393.0,187.5078,188.4835,187.4886,188.2348,51393.0
2023-03-15 14:00:00,196.88,197.05,196.65,196.85,25496.0,188.3304,188.4931,188.1104,188.3017,25496.0
2023-03-15 14:10:00,196.91,197.16,196.6,197.03,30414.0,188.3591,188.5983,188.0626,188.4739,30414.0
2023-03-15 14:20:00,196.94,198.62,196.9,198.05,35087.0,188.3878,189.9949,188.3496,189.4496,35087.0
2023-03-15 14:30:00,198.06,198.67,197.84,197.87,52841.0,189.4592,190.0427,189.2487,189.2774,52841.0
2023-03-15 14:40:00,197.86,198.06,197.33,197.5,48324.0,189.2679,189.4592,188.7609,188.9235,48324.0
2023-03-15 14:50:00,197.58,197.92,197.27,197.59,53069.0,189.0,189.3253,188.7035,189.0096,53069.0
2023-03-15 15:00:00,197.67,198.27,197.52,197.53,30462.0,189.0861,189.6601,188.9426,188.9522,30462.0
2023-03-15 15:10:00,197.47,198.27,197.39,197.87,39732.0,188.8948,189.6601,188.8183,189.2774,39732.0
2023-03-15 15:20:00,197.84,198.68,197.66,198.4,52274.0,189.2487,190.0523,189.0766,189.7844,52274.0
2023-03-15 15:30:00,198.39,198.49,197.68,197.89,65606.0,189.7749,189.8705,189.0957,189.2966,65606.0
2023-03-15 15:40:00,197.86,197.96,197.39,197.77,75423.0,189.2679,189.3635,188.8183,189.1818,75423.0
2023-03-15 15:50:00,197.74,198.67,197.26,198.66,178694.0,189.1531,190.0427,188.6939,190.0331,178694.0
2023-03-16 09:30:00,197.57,197.77,196.43,197.77,62662.0,188.9905,189.1818,187.9,189.1818,62662.0
2023-03-16 09:40:00,197.93,198.75,197.51,197.9,63629.0,189.3348,190.1192,188.9331,189.3061,63629.0
2023-03-16 09:50:00,197.93,198.74,197.25,198.28,73431.0,189.3348,190.1097,188.6844,189.6696,73431.0
2023-03-16 10:00:00,198.34,198.82,198.11,198.15,88146.0,189.727,190.1862,189.507,189.5453,88146.0
2023-03-16 10:10:00,198.26,198.38,197.56,197.73,28878.0,189.6505,189.7653,188.9809,189.1435,28878.0
2023-03-16 10:20:00,197.75,198.27,197.57,198.22,32685.0,189.1627,189.6601,188.9905,189.6122,32685.0
2023-03-16 10:30:00,198.22,199.14,198.21,199.14,71436.0,189.6122,190.4923,189.6027,190.4923,71436.0
2023-03-16 10:40:00,199.14,199.86,199.01,199.64,69654.0,190.4923,191.181,190.3679,190.9706,69654.0
2023-03-16 10:50:00,199.67,199.98,199.19,199.32,31150.0,190.9993,191.2958,190.5401,190.6645,31150.0
2023-03-16 11:00:00,199.37,199.73,198.89,199.32,44412.0,190.7123,191.0567,190.2531,190.6645,44412.0
2023-03-16 11:10:00,199.4,199.87,199.37,199.68,34439.0,190.741,191.1906,190.7123,191.0088,34439.0
2023-03-16 11:20:00,199.72,200.08,199.54,199.9,48884.0,191.0471,191.3915,190.8749,191.2193,48884.0
2023-03-16 11:30:00,199.93,200.0,199.51,199.7,37096.0,191.248,191.3149,190.8462,191.028,37096.0
2023-03-16 11:40:00,199.76,199.91,199.5,199.65,38391.0,191.0854,191.2289,190.8367,190.9801,38391.0
2023-03-16 11:50:00,199.65,200.06,199.43,199.57,56771.0,190.9801,191.3723,190.7697,190.9036,56771.0
2023-03-16 12:00:00,199.56,199.65,198.84,199.0,21189.0,190.8941,190.9801,190.2053,190.3584,21189.0
2023-03-16 12:10:00,198.99,199.09,198.71,198.98,20734.0,190.3488,190.4445,190.081,190.3392,20734.0
2023-03-16 12:20:00,199.01,199.07,198.6,198.63,25242.0,190.3679,190.4253,189.9757,190.0044,25242.0
2023-03-16 12:30:00,198.68,198.75,198.0,198.37,29029.0,190.0523,190.1192,189.4018,189.7557,29029.0
2023-03-16 12:40:00,198.41,198.41,197.94,198.29,20171.0,189.794,189.794,189.3444,189.6792,20171.0
2023-03-16 12:50:00,198.32,199.28,198.31,198.98,43300.0,189.7079,190.6262,189.6983,190.3392,43300.0
2023-03-16 13:00:00,199.03,199.75,199.03,199.47,62542.0,190.3871,191.0758,190.3871,190.808,62542.0
2023-03-16 13:10:00,199.47,199.7,198.42,198.57,23124.0,190.808,191.028,189.8036,189.947,23124.0
2023-03-16 13:20:00,198.6,198.98,198.55,198.78,22191.0,189.9757,190.3392,189.9279,190.1479,22191.0
2023-03-16 13:30:00,198.78,198.86,198.57,198.81,15896.0,190.1479,190.2245,189.947,190.1766,15896.0
2023-03-16 13:40:00,198.85,198.88,198.28,198.55,27866.0,190.2149,190.2436,189.6696,189.9279,27866.0
2023-03-16 13:50:00,198.45,198.53,198.12,198.32,19054.0,189.8323,189.9088,189.5166,189.7079,19054.0
2023-03-16 14:00:00,198.32,198.37,197.73,198.2,34754.0,189.7079,189.7557,189.1435,189.5931,34754.0
2023-03-16 14:10:00,198.22,198.34,197.92,198.32,36398.0,189.6122,189.727,189.3253,189.7079,36398.0
2023-03-16 14:20:00,198.35,198.63,198.29,198.59,23657.0,189.7366,190.0044,189.6792,189.9662,23657.0
2023-03-16 14:30:00,198.59,198.77,198.32,198.54,32579.0,189.9662,190.1384,189.7079,189.9183,32579.0
2023-03-16 14:40:00,198.56,199.14,198.56,198.97,31726.0,189.9375,190.4923,189.9375,190.3297,31726.0
2023-03-16 14:50:00,199.01,199.14,198.85,199.06,31474.0,190.3679,190.4923,190.2149,190.4158,31474.0
2023-03-16 15:00:00,199.07,199.37,199.01,199.11,47923.0,190.4253,190.7123,190.3679,190.4636,47923.0
2023-03-16 15:10:00,199.16,199.47,199.13,199.38,40659.0,190.5114,190.808,190.4827,190.7219,40659.0
2023-03-16 15:20:00,199.38,199.68,199.23,199.61,47505.0,190.7219,191.0088,190.5784,190.9419,47505.0
2023-03-16 15:30:00,199.61,199.61,199.26,199.44,45304.0,190.9419,190.9419,190.6071,190.7793,45304.0
2023-03-16 15:40:00,199.44,199.77,199.34,199.69,74429.0,190.7793,191.0949,190.6836,191.0184,74429.0
2023-03-16 15:50:00,199.78,199.8,199.23,199.69,197888.0,191.1045,191.1236,190.5784,191.0184,197888.0
2023-03-17 09:30:00,199.79,201.3,199.24,200.26,534844.0,191.1141,192.5585,190.5879,191.5637,534844.0
2023-03-17 09:40:00,200.26,200.58,199.38,199.53,48423.0,191.5637,191.8698,190.7219,190.8654,48423.0
2023-03-17 09:50:00,199.51,199.73,198.8,199.11,44967.0,190.8462,191.0567,190.1671,190.4636,44967.0
2023-03-17 10:00:00,199.2,200.01,198.91,199.11,56735.0,190.5497,191.3245,190.2723,190.4636,56735.0
2023-03-17 10:10:00,198.97,198.97,197.4,197.57,37645.0,190.3297,190.3297,188.8279,188.9905,37645.0
2023-03-17 10:20:00,197.7,197.89,196.95,197.13,34160.0,189.1148,189.2966,188.3974,188.5696,34160.0
2023-03-17 10:30:00,197.16,197.5,196.45,196.95,40354.0,188.5983,188.9235,187.9191,188.3974,40354.0
2023-03-17 10:40:00,196.84,197.29,196.59,197.23,31594.0,188.2922,188.7226,188.053,188.6652,31594.0
2023-03-17 10:50:00,197.24,197.7,196.96,197.41,30085.0,188.6748,189.1148,188.407,188.8374,30085.0
2023-03-17 11:00:00,197.46,197.75,197.0,197.68,24989.0,188.8852,189.1627,188.4452,189.0957,24989.0
2023-03-17 11:10:00,197.67,197.94,197.38,197.87,28893.0,189.0861,189.3444,188.8087,189.2774,28893.0
2023-03-17 11:20:00,197.92,198.15,197.22,197.63,25262.0,189.3253,189.5453,188.6557,189.0479,25262.0
2023-03-17 11:30:00,197.58,198.2,197.55,197.83,23949.0,189.0,189.5931,188.9713,189.2392,23949.0
2023-03-17 11:40:00,197.82,197.9,197.3,197.45,21169.0,189.2296,189.3061,188.7322,188.8757,21169.0
2023-03-17 11:50:00,197.45,197.69,196.79,197.07,43011.0,188.8757,189.1053,188.2443,188.5122,43011.0
2023-03-17 12:00:00,197.16,197.69,196.98,197.6,25082.0,188.5983,189.1053,188.4261,189.0192,25082.0
2023-03-17 12:10:00,197.6,197.73,197.33,197.53,22761.0,189.0192,189.1435,188.7609,188.9522,22761.0
2023-03-17 12:20:00,197.5,197.52,197.09,197.26,28365.0,188.9235,188.9426,188.5313,188.6939,28365.0
2023-03-17 12:30:00,197.28,197.94,197.28,197.64,37177.0,188.7131,189.3444,188.7131,189.0574,37177.0
2023-03-17 12:40:00,197.64,197.95,197.51,197.85,23939.0,189.0574,189.354,188.9331,189.2583,23939.0
2023-03-17 12:50:00,197.85,198.08,197.78,197.95,18100.0,189.2583,189.4783,189.1914,189.354,18100.0
2023-03-17 13:00:00,197.95,198.0,197.71,198.0,15755.0,189.354,189.4018,189.1244,189.4018,15755.0
2023-03-17 13:10:00,197.97,198.2,197.85,198.09,18515.0,189.3731,189.5931,189.2583,189.4879,18515.0
2023-03-17 13:20:00,198.03,198.36,197.65,197.78,24508.0,189.4305,189.7462,189.067,189.1914,24508.0
2023-03-17 13:30:00,197.78,197.91,197.25,197.62,21197.0,189.1914,189.3157,188.6844,189.0383,21197.0
2023-03-17 13:40:00,197.64,197.64,197.29,197.54,19864.0,189.0574,189.0574,188.7226,188.9618,19864.0
2023-03-17 13:50:00,197.53,197.63,197.3,197.56,20376.0,188.9522,189.0479,188.7322,188.9809,20376.0
2023-03-17 14:00:00,197.59,197.85,197.08,197.19,46633.0,189.0096,189.2583,188.5217,188.627,46633.0
2023-03-17 14:10:00,197.18,197.2,196.63,196.73,30243.0,188.6174,188.6365,188.0913,188.1869,30243.0
2023-03-17 14:20:00,196.74,196.85,195.86,195.86,33098.0,188.1965,188.3017,187.3547,187.3547,33098.0
2023-03-17 14:30:00,195.84,196.54,195.79,196.38,27763.0,187.3356,188.0052,187.2878,187.8521,27763.0
2023-03-17 14:40:00,196.35,196.62,196.25,196.47,19072.0,187.8234,188.0817,187.7278,187.9382,19072.0
2023-03-17 14:50:00,196.46,196.94,196.22,196.75,72346.0,187.9287,188.3878,187.6991,188.2061,72346.0
2023-03-17 15:00:00,196.79,196.86,196.39,196.59,27735.0,188.2443,188.3113,187.8617,188.053,27735.0
2023-03-17 15:10:00,196.59,197.19,196.43,196.99,38715.0,188.053,188.627,187.9,188.4357,38715.0
2023-03-17 15:20:00,196.98,197.54,196.86,197.44,50679.0,188.4261,188.9618,188.3113,188.8661,50679.0
2023-03-17 15:30:00,197.44,197.46,196.88,197.09,76912.0,188.8661,188.8852,188.3304,188.5313,76912.0
2023-03-17 15:40:00,197.08,197.64,196.69,196.91,112434.0,188.5217,189.0574,188.1487,188.3591,112434.0
2023-03-17 15:50:00,196.95,197.59,196.95,197.36,251386.0,188.3974,189.0096,188.3974,188.7896,251386.0
2023-03-20 09:30:00,197.01,197.5,195.62,196.34,62739.0,188.4548,188.9235,187.1251,187.8139,62739.0
2023-03-20 09:40:00,196.37,197.52,196.3,197.51,59876.0,187.8426,188.9426,187.7756,188.9331,59876.0
2023-03-20 09:50:00,197.49,197.89,197.32,197.51,27723.0,188.9139,189.2966,188.7513,188.9331,27723.0
2023-03-20 10:00:00,197.44,197.77,196.64,196.72,29382.0,188.8661,189.1818,188.1009,188.1774,29382.0
2023-03-20 10:10:00,196.68,197.26,196.48,196.53,30149.0,188.1391,188.6939,187.9478,187.9956,30149.0
2023-03-20 10:20:00,196.62,197.43,196.48,197.31,33907.0,188.0817,188.8565,187.9478,188.7418,33907.0
2023-03-20 10:30:00,197.44,197.47,196.62,196.79,37419.0,188.8661,188.8948,188.0817,188.2443,37419.0
2023-03-20 10:40:00,196.82,197.73,196.76,197.73,33108.0,188.273,189.1435,188.2156,189.1435,33108.0
2023-03-20 10:50:00,197.73,197.75,197.16,197.75,34911.0,189.1435,189.1627,188.5983,189.1627,34911.0
2023-03-20 11:00:00,197.75,197.89,197.32,197.43,24498.0,189.1627,189.2966,188.7513,188.8565,24498.0
2023-03-20 11:10:00,197.42,197.42,196.83,197.15,22631.0,188.847,188.847,188.2826,188.5887,22631.0
2023-03-20 11:20:00,197.18,197.33,196.92,197.22,20888.0,188.6174,188.7609,188.3687,188.6557,20888.0
2023-03-20 11:30:00,197.2,197.52,197.02,197.02,45222.0,188.6365,188.9426,188.4644,188.4644,45222.0
2023-03-20 11:40:00,197.02,197.15,196.74,196.74,18718.0,188.4644,188.5887,188.1965,188.1965,18718.0
2023-03-20 11:50:00,196.77,197.28,196.66,196.68,23479.0,188.2252,188.7131,188.12,188.1391,23479.0
2023-03-20 12:00:00,196.7,197.09,196.06,196.13,47574.0,188.1583,188.5313,187.546,187.613,47574.0
2023-03-20 12:10:00,196.1,196.2,195.59,195.91,47184.0,187.5843,187.68,187.0965,187.4026,47184.0
2023-03-20 12:20:00,195.91,195.98,195.41,195.67,42577.0,187.4026,187.4695,186.9243,187.173,42577.0
2023-03-20 12:30:00,195.72,195.88,195.51,195.79,24932.0,187.2208,187.3739,187.0199,187.2878,24932.0
2023-03-20 12:40:00,195.75,196.23,195.68,196.11,28336.0,187.2495,187.7087,187.1825,187.5939,28336.0
2023-03-20 12:50:00,196.18,196.69,196.18,196.63,16370.0,187.6608,188.1487,187.6608,188.0913,16370.0
2023-03-20 13:00:00,196.63,196.89,196.44,196.82,16550.0,188.0913,188.34,187.9095,188.273,16550.0
2023-03-20 13:10:00,196.79,196.89,196.67,196.69,13727.0,188.2443,188.34,188.1296,188.1487,13727.0
2023-03-20 13:20:00,196.72,196.96,196.54,196.54,18708.0,188.1774,188.407,188.0052,188.0052,18708.0
2023-03-20 13:30:00,196.55,196.75,196.18,196.31,25901.0,188.0148,188.2061,187.6608,187.7852,25901.0
2023-03-20 13:40:00,196.33,196.49,195.98,196.0,23482.0,187.8043,187.9574,187.4695,187.4886,23482.0
2023-03-20 13:50:00,196.0,196.3,196.0,196.18,17148.0,187.4886,187.7756,187.4886,187.6608,17148.0
2023-03-20 14:00:00,196.2,196.27,195.97,196.05,26379.0,187.68,187.7469,187.46,187.5365,26379.0
2023-03-20 14:10:00,196.05,196.17,195.84,196.06,39923.0,187.5365,187.6513,187.3356,187.546,39923.0
2023-03-20 14:20:00,196.06,196.33,195.98,195.98,21016.0,187.546,187.8043,187.4695,187.4695,21016.0
2023-03-20 14:30:00,196.02,196.13,195.7,195.93,27391.0,187.5078,187.613,187.2017,187.4217,27391.0
2023-03-20 14:40:00,195.94,196.22,195.8,196.08,31046.0,187.4313,187.6991,187.2973,187.5652,31046.0
2023-03-20 14:50:00,196.08,196.54,196.08,196.31,24798.0,187.5652,188.0052,187.5652,187.7852,24798.0
2023-03-20 15:00:00,196.26,196.38,196.1,196.11,14517.0,187.7374,187.8521,187.5843,187.5939,14517.0
2023-03-20 15:10:00,196.11,196.49,196.05,196.47,16788.0,187.5939,187.9574,187.5365,187.9382,16788.0
2023-03-20 15:20:00,196.49,196.68,196.2,196.63,17318.0,187.9574,188.1391,187.68,188.0913,17318.0
2023-03-20 15:30:00,196.6,196.95,196.57,196.92,27509.0,188.0626,188.3974,188.0339,188.3687,27509.0
2023-03-20 15:40:00,196.86,197.23,196.69,197.18,47276.0,188.3113,188.6652,188.1487,188.6174,47276.0
2023-03-20 15:50:00,197.27,197.49,196.69,196.88,115417.0,188.7035,188.9139,188.1487,188.3304,115417.0
2023-03-21 09:30:00,198.5,198.77,197.81,197.94,62130.0,189.8801,190.1384,189.22,189.3444,62130.0
2023-03-21 09:40:00,197.97,198.12,197.76,198.01,43304.0,189.3731,189.5166,189.1722,189.4114,43304.0
2023-03-21 09:50:00,197.98,197.98,197.49,197.79,29051.0,189.3827,189.3827,188.9139,189.2009,29051.0
2023-03-21 10:00:00,197.87,198.11,197.4,197.43,63389.0,189.2774,189.507,188.8279,188.8565,63389.0
2023-03-21 10:10:00,197.47,197.93,196.98,197.01,60973.0,188.8948,189.3348,188.4261,188.4548,60973.0
2023-03-21 10:20:00,197.01,197.21,196.7,197.01,84694.0,188.4548,188.6461,188.1583,188.4548,84694.0
2023-03-21 10:30:00,197.0,197.29,196.95,197.15,46635.0,188.4452,188.7226,188.3974,188.5887,46635.0
2023-03-21 10:40:00,197.15,197.44,196.94,197.44,45947.0,188.5887,188.8661,188.3878,188.8661,45947.0
2023-03-21 10:50:00,197.46,197.65,197.1,197.18,43732.0,188.8852,189.067,188.5409,188.6174,43732.0
2023-03-21 11:00:00,197.13,197.31,197.02,197.13,46979.0,188.5696,188.7418,188.4644,188.5696,46979.0
2023-03-21 11:10:00,197.18,197.62,197.1,197.37,35227.0,188.6174,189.0383,188.5409,188.7992,35227.0
2023-03-21 11:20:00,197.37,197.62,197.23,197.52,21557.0,188.7992,189.0383,188.6652,188.9426,21557.0
2023-03-21 11:30:00,197.52,197.59,196.6,196.73,27399.0,188.9426,189.0096,188.0626,188.1869,27399.0
2023-03-21 11:40:00,196.81,197.0,196.51,196.81,18677.0,188.2635,188.4452,187.9765,188.2635,18677.0
2023-03-21 11:50:00,196.86,196.97,196.1,196.18,35700.0,188.3113,188.4165,187.5843,187.6608,35700.0
2023-03-21 12:00:00,196.14,196.5,196.0,196.25,24629.0,187.6226,187.9669,187.4886,187.7278,24629.0
2023-03-21 12:10:00,196.25,196.49,196.17,196.3,17125.0,187.7278,187.9574,187.6513,187.7756,17125.0
2023-03-21 12:20:00,196.3,196.62,196.28,196.31,18337.0,187.7756,188.0817,187.7565,187.7852,18337.0
2023-03-21 12:30:00,196.32,196.37,196.05,196.18,33012.0,187.7948,187.8426,187.5365,187.6608,33012.0
2023-03-21 12:40:00,196.12,196.32,196.0,196.25,19952.0,187.6034,187.7948,187.4886,187.7278,19952.0
2023-03-21 12:50:00,196.27,196.45,196.2,196.22,21747.0,187.7469,187.9191,187.68,187.6991,21747.0
2023-03-21 13:00:00,196.27,196.51,196.22,196.33,23345.0,187.7469,187.9765,187.6991,187.8043,23345.0
2023-03-21 13:10:00,196.34,196.67,196.29,196.4,51282.0,187.8139,188.1296,187.7661,187.8713,51282.0
2023-03-21 13:20:00,196.4,196.61,196.16,196.28,33712.0,187.8713,188.0722,187.6417,187.7565,33712.0
2023-03-21 13:30:00,196.35,196.59,196.3,196.35,27080.0,187.8234,188.053,187.7756,187.8234,27080.0
2023-03-21 13:40:00,196.34,196.37,195.82,195.91,33006.0,187.8139,187.8426,187.3165,187.4026,33006.0
2023-03-21 13:50:00,195.88,195.88,195.27,195.33,48494.0,187.3739,187.3739,186.7903,186.8477,48494.0
2023-03-21 14:00:00,195.36,195.5,195.23,195.24,34040.0,186.8764,187.0104,186.7521,186.7617,34040.0
2023-03-21 14:10:00,195.25,195.57,195.18,195.31,39413.0,186.7712,187.0773,186.7043,186.8286,39413.0
2023-03-21 14:20:00,195.31,195.81,195.26,195.68,30251.0,186.8286,187.3069,186.7808,187.1825,30251.0
2023-03-21 14:30:00,195.68,195.83,195.6,195.64,28014.0,187.1825,187.326,187.106,187.1443,28014.0
2023-03-21 14:40:00,195.63,196.18,195.63,196.18,44795.0,187.1347,187.6608,187.1347,187.6608,44795.0
2023-03-21 14:50:00,196.19,196.22,195.88,195.97,24950.0,187.6704,187.6991,187.3739,187.46,24950.0
2023-03-21 15:00:00,195.97,196.38,195.93,196.35,27686.0,187.46,187.8521,187.4217,187.8234,27686.0
2023-03-21 15:10:00,196.35,196.68,196.24,196.63,24602.0,187.8234,188.1391,187.7182,188.0913,24602.0
2023-03-21 15:20:00,196.61,196.72,196.31,196.31,24212.0,188.0722,188.1774,187.7852,187.7852,24212.0
2023-03-21 15:30:00,196.36,196.75,196.23,196.75,36073.0,187.833,188.2061,187.7087,188.2061,36073.0
2023-03-21 15:40:00,196.75,197.03,196.7,197.01,89635.0,188.2061,188.4739,188.1583,188.4548,89635.0
2023-03-21 15:50:00,196.99,197.07,196.53,196.85,179622.0,188.4357,188.5122,187.9956,188.3017,179622.0
2023-03-22 09:30:00,196.89,197.49,195.64,195.89,91260.0,188.34,188.9139,187.1443,187.3834,91260.0
2023-03-22 09:40:00,195.95,196.04,195.08,195.52,60172.0,187.4408,187.5269,186.6086,187.0295,60172.0
2023-03-22 09:50:00,195.54,196.18,195.54,195.89,41570.0,187.0486,187.6608,187.0486,187.3834,41570.0
2023-03-22 10:00:00,195.89,196.86,195.8,196.83,38990.0,187.3834,188.3113,187.2973,188.2826,38990.0
2023-03-22 10:10:00,196.87,196.96,196.64,196.73,26447.0,188.3209,188.407,188.1009,188.1869,26447.0
2023-03-22 10:20:00,196.78,197.41,196.78,197.37,77413.0,188.2348,188.8374,188.2348,188.7992,77413.0
2023-03-22 10:30:00,197.41,197.41,196.54,196.54,41887.0,188.8374,188.8374,188.0052,188.0052,41887.0
2023-03-22 10:40:00,196.54,197.06,196.54,196.79,28992.0,188.0052,188.5026,188.0052,188.2443,28992.0
2023-03-22 10:50:00,196.81,197.16,196.79,197.0,36512.0,188.2635,188.5983,188.2443,188.4452,36512.0
2023-03-22 11:00:00,197.0,197.1,196.76,196.76,28113.0,188.4452,188.5409,188.2156,188.2156,28113.0
2023-03-22 11:10:00,196.78,196.94,196.5,196.61,24641.0,188.2348,188.3878,187.9669,188.0722,24641.0
2023-03-22 11:20:00,196.61,196.61,196.36,196.55,18499.0,188.0722,188.0722,187.833,188.0148,18499.0
2023-03-22 11:30:00,196.54,196.79,196.54,196.58,22145.0,188.0052,188.2443,188.0052,188.0435,22145.0
2023-03-22 11:40:00,196.58,196.75,196.41,196.5,23245.0,188.0435,188.2061,187.8808,187.9669,23245.0
2023-03-22 11:50:00,196.53,196.55,196.36,196.38,17738.0,187.9956,188.0148,187.833,187.8521,17738.0
2023-03-22 12:00:00,196.42,196.48,196.28,196.36,24218.0,187.8904,187.9478,187.7565,187.833,24218.0
2023-03-22 12:10:00,196.36,196.36,196.06,196.3,13313.0,187.833,187.833,187.546,187.7756,13313.0
2023-03-22 12:20:00,196.32,196.61,196.24,196.44,15427.0,187.7948,188.0722,187.7182,187.9095,15427.0
2023-03-22 12:30:00,196.44,196.52,196.32,196.45,14417.0,187.9095,187.9861,187.7948,187.9191,14417.0
2023-03-22 12:40:00,196.48,196.53,196.34,196.45,16677.0,187.9478,187.9956,187.8139,187.9191,16677.0
2023-03-22 12:50:00,196.4,196.59,196.4,196.44,15698.0,187.8713,188.053,187.8713,187.9095,15698.0
2023-03-22 13:00:00,196.43,196.43,195.83,195.83,13642.0,187.9,187.9,187.326,187.326,13642.0
2023-03-22 13:10:00,195.82,195.99,195.82,195.95,11415.0,187.3165,187.4791,187.3165,187.4408,11415.0
2023-03-22 13:20:00,195.95,196.14,195.9,195.97,15054.0,187.4408,187.6226,187.393,187.46,15054.0
2023-03-22 13:30:00,196.0,196.2,195.91,196.05,14767.0,187.4886,187.68,187.4026,187.5365,14767.0
2023-03-22 13:40:00,196.05,196.18,195.87,196.15,12975.0,187.5365,187.6608,187.3643,187.6321,12975.0
2023-03-22 13:50:00,196.2,196.58,196.2,196.47,22698.0,187.68,188.0435,187.68,187.9382,22698.0
2023-03-22 14:00:00,196.47,197.39,196.38,196.52,120385.0,187.9382,188.8183,187.8521,187.9861,120385.0
2023-03-22 14:10:00,196.58,196.7,195.98,196.55,35054.0,188.0435,188.1583,187.4695,188.0148,35054.0
2023-03-22 14:20:00,196.56,196.56,196.13,196.39,32145.0,188.0243,188.0243,187.613,187.8617,32145.0
2023-03-22 14:30:00,196.39,196.72,195.16,196.16,43171.0,187.8617,188.1774,186.6851,187.6417,43171.0
2023-03-22 14:40:00,196.26,197.21,196.26,196.79,41323.0,187.7374,188.6461,187.7374,188.2443,41323.0
2023-03-22 14:50:00,196.8,197.3,195.53,195.56,39853.0,188.2539,188.7322,187.0391,187.0678,39853.0
2023-03-22 15:00:00,195.56,195.78,194.41,194.72,46201.0,187.0678,187.2782,185.9677,186.2642,46201.0
2023-03-22 15:10:00,194.74,195.3,194.33,194.86,37167.0,186.2834,186.819,185.8912,186.3982,37167.0
2023-03-22 15:20:00,194.9,195.79,194.8,195.45,31079.0,186.4364,187.2878,186.3408,186.9625,31079.0
2023-03-22 15:30:00,195.46,195.61,194.15,194.4,50370.0,186.9721,187.1156,185.719,185.9581,50370.0
2023-03-22 15:40:00,194.43,194.66,193.5,193.79,85759.0,185.9868,186.2068,185.0972,185.3746,85759.0
2023-03-22 15:50:00,193.74,193.74,191.36,191.62,333040.0,185.3268,185.3268,183.0501,183.2989,333040.0
2023-03-23 09:30:00,192.72,192.79,191.74,191.98,97735.0,184.3511,184.418,183.4136,183.6432,97735.0
2023-03-23 09:40:00,191.96,193.1,191.96,192.65,83750.0,183.6241,184.7146,183.6241,184.2841,83750.0
2023-03-23 09:50:00,192.51,192.73,191.58,191.67,54714.0,184.1502,184.3606,183.2606,183.3467,54714.0
2023-03-23 10:00:00,191.71,191.79,191.07,191.15,40255.0,183.3849,183.4615,182.7727,182.8493,40255.0
2023-03-23 10:10:00,191.14,191.42,190.71,190.77,52385.0,182.8397,183.1075,182.4284,182.4858,52385.0
2023-03-23 10:20:00,190.72,191.17,190.63,190.68,48704.0,182.4379,182.8684,182.3518,182.3997,48704.0
2023-03-23 10:30:00,190.67,191.32,190.64,191.26,40586.0,182.3901,183.0119,182.3614,182.9545,40586.0
2023-03-23 10:40:00,191.23,192.02,191.2,192.02,29961.0,182.9258,183.6815,182.8971,183.6815,29961.0
2023-03-23 10:50:00,192.06,192.6,191.9,192.03,38171.0,183.7197,184.2363,183.5667,183.691,38171.0
2023-03-23 11:00:00,192.1,192.35,191.93,192.14,42615.0,183.758,183.9971,183.5954,183.7963,42615.0
2023-03-23 11:10:00,192.14,192.25,191.8,191.81,27439.0,183.7963,183.9015,183.471,183.4806,27439.0
2023-03-23 11:20:00,191.86,191.99,191.36,191.4,31375.0,183.5284,183.6528,183.0501,183.0884,31375.0
2023-03-23 11:30:00,191.41,191.84,191.4,191.67,34845.0,183.098,183.5093,183.0884,183.3467,34845.0
2023-03-23 11:40:00,191.67,191.81,191.32,191.65,32389.0,183.3467,183.4806,183.0119,183.3275,32389.0
2023-03-23 11:50:00,191.63,191.86,191.56,191.6,20938.0,183.3084,183.5284,183.2415,183.2797,20938.0
2023-03-23 12:00:00,191.59,191.99,191.45,191.89,29220.0,183.2702,183.6528,183.1362,183.5571,29220.0
2023-03-23 12:10:00,191.84,191.84,191.43,191.8,72761.0,183.5093,183.5093,183.1171,183.471,72761.0
2023-03-23 12:20:00,191.77,192.12,191.55,191.94,26307.0,183.4423,183.7771,183.2319,183.605,26307.0
2023-03-23 12:30:00,191.94,192.11,191.66,191.81,22424.0,183.605,183.7676,183.3371,183.4806,22424.0
2023-03-23 12:40:00,191.77,191.78,191.44,191.62,21813.0,183.4423,183.4519,183.1267,183.2989,21813.0
2023-03-23 12:50:00,191.62,191.66,191.33,191.46,34187.0,183.2989,183.3371,183.0214,183.1458,34187.0
2023-03-23 13:00:00,191.45,191.75,191.25,191.48,27999.0,183.1362,183.4232,182.9449,183.1649,27999.0
2023-03-23 13:10:00,191.51,191.57,191.24,191.26,35078.0,183.1936,183.251,182.9354,182.9545,35078.0
2023-03-23 13:20:00,191.27,191.53,190.95,191.3,64983.0,182.964,183.2128,182.6579,182.9927,64983.0
2023-03-23 13:30:00,191.3,191.65,191.26,191.58,26205.0,182.9927,183.3275,182.9545,183.2606,26205.0
2023-03-23 13:40:00,191.58,191.8,191.29,191.5,25604.0,183.2606,183.471,182.9832,183.1841,25604.0
2023-03-23 13:50:00,191.5,191.51,190.94,191.0,24565.0,183.1841,183.1936,182.6484,182.7058,24565.0
2023-03-23 14:00:00,191.02,191.24,190.74,190.74,24368.0,182.7249,182.9354,182.4571,182.4571,24368.0
2023-03-23 14:10:00,190.78,190.87,190.61,190.83,19549.0,182.4953,182.5814,182.3327,182.5432,19549.0
2023-03-23 14:20:00,190.78,190.78,189.7,189.75,35357.0,182.4953,182.4953,181.4622,181.5101,35357.0
2023-03-23 14:30:00,189.74,189.82,189.18,189.22,37723.0,181.5005,181.577,180.9648,181.0031,37723.0
2023-03-23 14:40:00,189.27,189.27,188.36,188.59,43041.0,181.0509,181.0509,180.1804,180.4004,43041.0
2023-03-23 14:50:00,188.58,188.98,188.07,188.98,46621.0,180.3909,180.7735,179.903,180.7735,46621.0
2023-03-23 15:00:00,188.96,190.1,188.96,189.65,56218.0,180.7544,181.8449,180.7544,181.4144,56218.0
2023-03-23 15:10:00,189.67,189.85,188.81,188.82,51259.0,181.4335,181.6057,180.6109,180.6204,51259.0
2023-03-23 15:20:00,188.79,189.21,188.21,189.08,62961.0,180.5917,180.9935,180.0369,180.8692,62961.0
2023-03-23 15:30:00,189.05,189.89,188.87,189.72,64754.0,180.8405,181.644,180.6683,181.4814,64754.0
2023-03-23 15:40:00,189.62,190.65,189.48,190.35,74554.0,181.3857,182.371,181.2518,182.084,74554.0
2023-03-23 15:50:00,190.38,191.1,189.64,189.66,266266.0,182.1127,182.8014,181.4048,181.424,266266.0
2023-03-24 09:30:00,188.75,189.05,188.16,188.69,79060.0,180.5535,180.8405,179.9891,180.4961,79060.0
2023-03-24 09:40:00,188.79,189.2,188.2,188.75,47894.0,180.5917,180.9839,180.0274,180.5535,47894.0
2023-03-24 09:50:00,188.69,189.6,188.66,189.29,28156.0,180.4961,181.3666,180.4674,181.07,28156.0
2023-03-24 10:00:00,189.39,189.69,189.14,189.27,35400.0,181.1657,181.4527,180.9265,181.0509,35400.0
2023-03-24 10:10:00,189.28,189.7,188.98,189.17,39944.0,181.0605,181.4622,180.7735,180.9552,39944.0
2023-03-24 10:20:00,189.15,190.13,188.69,190.12,31707.0,180.9361,181.8736,180.4961,181.864,31707.0
2023-03-24 10:30:00,190.17,190.27,189.28,189.43,43181.0,181.9118,182.0075,181.0605,181.204,43181.0
2023-03-24 10:40:00,189.43,189.43,188.48,188.67,37791.0,181.204,181.204,180.2952,180.477,37791.0
2023-03-24 10:50:00,188.67,188.7,188.29,188.33,48454.0,180.477,180.5057,180.1135,180.1517,48454.0
2023-03-24 11:00:00,188.31,188.48,187.69,187.7,63827.0,180.1326,180.2952,179.5395,179.5491,63827.0
2023-03-24 11:10:00,187.7,188.0,187.44,187.86,52672.0,179.5491,179.836,179.3004,179.7021,52672.0
2023-03-24 11:20:00,187.92,188.56,187.92,188.28,34531.0,179.7595,180.3717,179.7595,180.1039,34531.0
2023-03-24 11:30:00,188.28,188.71,188.2,188.4,15512.0,180.1039,180.5152,180.0274,180.2187,15512.0
2023-03-24 11:40:00,188.48,189.07,188.29,188.79,53176.0,180.2952,180.8596,180.1135,180.5917,53176.0
2023-03-24 11:50:00,188.72,188.96,188.36,188.86,38104.0,180.5248,180.7544,180.1804,180.6587,38104.0
2023-03-24 12:00:00,188.88,189.18,188.25,188.31,32586.0,180.6778,180.9648,180.0752,180.1326,32586.0
2023-03-24 12:10:00,188.36,188.74,188.34,188.47,17828.0,180.1804,180.5439,180.1613,180.2856,17828.0
2023-03-24 12:20:00,188.48,188.71,188.37,188.71,13155.0,180.2952,180.5152,180.19,180.5152,13155.0
2023-03-24 12:30:00,188.72,189.17,188.7,189.04,17214.0,180.5248,180.9552,180.5057,180.8309,17214.0
2023-03-24 12:40:00,189.08,189.68,189.02,189.58,19666.0,180.8692,181.4431,180.8118,181.3474,19666.0
2023-03-24 12:50:00,189.62,189.66,189.26,189.26,32475.0,181.3857,181.424,181.0413,181.0413,32475.0
2023-03-24 13:00:00,189.31,189.44,188.77,188.85,21409.0,181.0892,181.2135,180.5726,180.6491,21409.0
2023-03-24 13:10:00,188.81,189.02,188.64,188.69,15144.0,180.6109,180.8118,180.4483,180.4961,15144.0
2023-03-24 13:20:00,188.73,189.48,188.72,189.15,22485.0,180.5343,181.2518,180.5248,180.9361,22485.0
2023-03-24 13:30:00,189.17,189.55,189.16,189.43,12306.0,180.9552,181.3187,180.9457,181.204,12306.0
2023-03-24 13:40:00,189.45,189.49,188.9,188.92,17349.0,181.2231,181.2613,180.697,180.7161,17349.0
2023-03-24 13:50:00,188.95,189.2,188.84,189.15,12766.0,180.7448,180.9839,180.6396,180.9361,12766.0
2023-03-24 14:00:00,189.2,189.3,189.02,189.2,18058.0,180.9839,181.0796,180.8118,180.9839,18058.0
2023-03-24 14:10:00,189.15,189.44,189.12,189.25,18543.0,180.9361,181.2135,180.9074,181.0318,18543.0
2023-03-24 14:20:00,189.25,189.42,189.16,189.4,19202.0,181.0318,181.1944,180.9457,181.1753,19202.0
2023-03-24 14:30:00,189.42,189.84,189.42,189.72,22204.0,181.1944,181.5961,181.1944,181.4814,22204.0
2023-03-24 14:40:00,189.71,189.74,189.54,189.56,20455.0,181.4718,181.5005,181.3092,181.3283,20455.0
2023-03-24 14:50:00,189.6,189.66,189.4,189.55,19088.0,181.3666,181.424,181.1753,181.3187,19088.0
2023-03-24 15:00:00,189.55,189.57,189.15,189.28,24703.0,181.3187,181.3379,180.9361,181.0605,24703.0
2023-03-24 15:10:00,189.29,189.77,189.18,189.65,40578.0,181.07,181.5292,180.9648,181.4144,40578.0
2023-03-24 15:20:00,189.66,189.94,189.52,189.71,46180.0,181.424,181.6918,181.29,181.4718,46180.0
2023-03-24 15:30:00,189.74,189.94,189.54,189.76,72547.0,181.5005,181.6918,181.3092,181.5196,72547.0
2023-03-24 15:40:00,189.74,189.85,189.28,189.33,70150.0,181.5005,181.6057,181.0605,181.1083,70150.0
2023-03-24 15:50:00,189.29,189.53,188.91,189.49,197938.0,181.07,181.2996,180.7065,181.2613,197938.0
2023-03-27 09:30:00,190.07,190.18,188.9,189.57,96011.0,181.8162,181.9214,180.697,181.3379,96011.0
2023-03-27 09:40:00,189.58,191.11,189.54,191.0,53363.0,181.3474,182.811,181.3092,182.7058,53363.0
2023-03-27 09:50:00,190.96,191.21,189.94,190.1,35951.0,182.6675,182.9067,181.6918,181.8449,35951.0
2023-03-27 10:00:00,190.2,190.65,190.15,190.57,32264.0,181.9405,182.371,181.8927,182.2944,32264.0
2023-03-27 10:10:00,190.56,191.05,190.5,190.86,28644.0,182.2849,182.7536,182.2275,182.5719,28644.0
2023-03-27 10:20:00,190.82,190.98,190.6,190.92,22350.0,182.5336,182.6866,182.3231,182.6292,22350.0
2023-03-27 10:30:00,190.87,191.03,190.63,190.74,29864.0,182.5814,182.7345,182.3518,182.4571,29864.0
2023-03-27 10:40:00,190.81,190.91,190.39,190.69,44266.0,182.524,182.6197,182.1223,182.4092,44266.0
2023-03-27 10:50:00,190.69,190.9,190.28,190.32,24206.0,182.4092,182.6101,182.017,182.0553,24206.0
2023-03-27 11:00:00,190.28,190.34,189.78,189.83,22710.0,182.017,182.0744,181.5388,181.5866,22710.0
2023-03-27 11:10:00,189.8,189.93,189.6,189.61,23358.0,181.5579,181.6822,181.3666,181.3761,23358.0
2023-03-27 11:20:00,189.64,189.97,189.59,189.9,33664.0,181.4048,181.7205,181.357,181.6535,33664.0
2023-03-27 11:30:00,189.87,190.11,189.73,189.82,18670.0,181.6248,181.8544,181.4909,181.577,18670.0
2023-03-27 11:40:00,189.79,189.88,189.55,189.75,25443.0,181.5483,181.6344,181.3187,181.5101,25443.0
2023-03-27 11:50:00,189.74,189.82,189.16,189.35,29363.0,181.5005,181.577,180.9457,181.1274,29363.0
2023-03-27 12:00:00,189.4,189.65,189.27,189.39,25697.0,181.1753,181.4144,181.0509,181.1657,25697.0
2023-03-27 12:10:00,189.44,190.2,189.39,190.08,46771.0,181.2135,181.9405,181.1657,181.8257,46771.0
2023-03-27 12:20:00,190.12,190.49,190.08,190.34,24134.0,181.864,182.2179,181.8257,182.0744,24134.0
2023-03-27 12:30:00,190.34,190.52,190.29,190.35,14303.0,182.0744,182.2466,182.0266,182.084,14303.0
2023-03-27 12:40:00,190.38,190.48,190.16,190.47,19620.0,182.1127,182.2084,181.9023,182.1988,19620.0
2023-03-27 12:50:00,190.46,190.6,190.34,190.51,17376.0,182.1892,182.3231,182.0744,182.2371,17376.0
2023-03-27 13:00:00,190.54,190.89,190.51,190.83,25619.0,182.2657,182.6006,182.2371,182.5432,25619.0
2023-03-27 13:10:00,190.8,190.86,190.63,190.7,23331.0,182.5145,182.5719,182.3518,182.4188,23331.0
2023-03-27 13:20:00,190.73,191.1,190.7,191.07,26088.0,182.4475,182.8014,182.4188,182.7727,26088.0
2023-03-27 13:30:00,191.09,191.15,190.75,190.87,25094.0,182.7919,182.8493,182.4666,182.5814,25094.0
2023-03-27 13:40:00,190.93,191.35,190.93,191.25,39996.0,182.6388,183.0406,182.6388,182.9449,39996.0
2023-03-27 13:50:00,191.24,191.29,190.91,190.91,19028.0,182.9354,182.9832,182.6197,182.6197,19028.0
2023-03-27 14:00:00,190.95,191.01,190.72,190.86,17022.0,182.6579,182.7153,182.4379,182.5719,17022.0
2023-03-27 14:10:00,190.85,190.91,190.71,190.91,16268.0,182.5623,182.6197,182.4284,182.6197,16268.0
2023-03-27 14:20:00,190.9,191.37,190.85,191.32,42772.0,182.6101,183.0597,182.5623,183.0119,42772.0
2023-03-27 14:30:00,191.32,191.74,191.29,191.71,23126.0,183.0119,183.4136,182.9832,183.3849,23126.0
2023-03-27 14:40:00,191.68,191.91,191.64,191.85,25497.0,183.3562,183.5763,183.318,183.5189,25497.0
2023-03-27 14:50:00,191.93,191.94,191.46,191.53,27618.0,183.5954,183.605,183.1458,183.2128,27618.0
2023-03-27 15:00:00,191.56,191.68,191.29,191.38,24040.0,183.2415,183.3562,182.9832,183.0693,24040.0
2023-03-27 15:10:00,191.36,191.63,191.35,191.56,27928.0,183.0501,183.3084,183.0406,183.2415,27928.0
2023-03-27 15:20:00,191.52,191.74,191.4,191.52,25468.0,183.2032,183.4136,183.0884,183.2032,25468.0
2023-03-27 15:30:00,191.54,191.68,191.1,191.11,42229.0,183.2223,183.3562,182.8014,182.811,42229.0
2023-03-27 15:40:00,191.14,191.2,190.78,190.88,53714.0,182.8397,182.8971,182.4953,182.591,53714.0
2023-03-27 15:50:00,190.86,190.87,190.25,190.58,192489.0,182.5719,182.5814,181.9883,182.304,192489.0
2023-03-28 09:30:00,190.46,191.62,190.0,191.35,46802.0,182.1892,183.2989,181.7492,183.0406,46802.0
2023-03-28 09:40:00,191.33,191.54,191.17,191.36,12872.0,183.0214,183.2223,182.8684,183.0501,12872.0
2023-03-28 09:50:00,191.42,191.55,191.14,191.4,21171.0,183.1075,183.2319,182.8397,183.0884,21171.0
2023-03-28 10:00:00,191.38,192.06,191.14,191.95,28270.0,183.0693,183.7197,182.8397,183.6145,28270.0
2023-03-28 10:10:00,191.99,192.44,191.95,192.21,30555.0,183.6528,184.0832,183.6145,183.8632,30555.0
2023-03-28 10:20:00,192.2,192.22,191.62,191.78,35231.0,183.8537,183.8728,183.2989,183.4519,35231.0
2023-03-28 10:30:00,191.8,191.8,190.6,190.66,39848.0,183.471,183.471,182.3231,182.3805,39848.0
2023-03-28 10:40:00,190.73,190.84,190.6,190.78,20850.0,182.4475,182.5527,182.3231,182.4953,20850.0
2023-03-28 10:50:00,190.78,190.82,190.34,190.39,20161.0,182.4953,182.5336,182.0744,182.1223,20161.0
2023-03-28 11:00:00,190.41,190.72,190.4,190.49,17681.0,182.1414,182.4379,182.1318,182.2179,17681.0
2023-03-28 11:10:00,190.41,190.51,190.15,190.24,22875.0,182.1414,182.2371,181.8927,181.9788,22875.0
2023-03-28 11:20:00,190.28,190.56,190.17,190.54,28861.0,182.017,182.2849,181.9118,182.2657,28861.0
2023-03-28 11:30:00,190.54,190.89,190.45,190.87,19241.0,182.2657,182.6006,182.1797,182.5814,19241.0
2023-03-28 11:40:00,190.92,190.94,190.14,190.24,19972.0,182.6292,182.6484,181.8831,181.9788,19972.0
2023-03-28 11:50:00,190.24,190.44,190.14,190.44,16631.0,181.9788,182.1701,181.8831,182.1701,16631.0
2023-03-28 12:00:00,190.48,190.56,190.39,190.46,14992.0,182.2084,182.2849,182.1223,182.1892,14992.0
2023-03-28 12:10:00,190.46,190.51,190.15,190.2,12964.0,182.1892,182.2371,181.8927,181.9405,12964.0
2023-03-28 12:20:00,190.25,190.46,190.21,190.21,11402.0,181.9883,182.1892,181.9501,181.9501,11402.0
2023-03-28 12:30:00,190.2,190.2,190.0,190.13,16331.0,181.9405,181.9405,181.7492,181.8736,16331.0
2023-03-28 12:40:00,190.08,190.27,190.0,190.2,19944.0,181.8257,182.0075,181.7492,181.9405,19944.0
2023-03-28 12:50:00,190.23,190.36,190.17,190.27,17418.0,181.9692,182.0936,181.9118,182.0075,17418.0
2023-03-28 13:00:00,190.3,190.37,190.05,190.09,15651.0,182.0362,182.1031,181.797,181.8353,15651.0
2023-03-28 13:10:00,190.12,190.15,189.91,190.0,17155.0,181.864,181.8927,181.6631,181.7492,17155.0
2023-03-28 13:20:00,190.02,190.09,189.94,190.09,13750.0,181.7683,181.8353,181.6918,181.8353,13750.0
2023-03-28 13:30:00,190.09,190.16,189.75,189.76,16747.0,181.8353,181.9023,181.5101,181.5196,16747.0
2023-03-28 13:40:00,189.79,190.12,189.77,189.92,16409.0,181.5483,181.864,181.5292,181.6727,16409.0
2023-03-28 13:50:00,189.97,190.01,189.7,189.73,17456.0,181.7205,181.7588,181.4622,181.4909,17456.0
2023-03-28 14:00:00,189.68,190.12,189.66,190.12,17719.0,181.4431,181.864,181.424,181.864,17719.0
2023-03-28 14:10:00,190.11,190.12,189.92,190.01,17217.0,181.8544,181.864,181.6727,181.7588,17217.0
2023-03-28 14:20:00,190.03,190.04,189.84,189.91,18771.0,181.7779,181.7875,181.5961,181.6631,18771.0
2023-03-28 14:30:00,189.91,189.91,189.62,189.87,22026.0,181.6631,181.6631,181.3857,181.6248,22026.0
2023-03-28 14:40:00,189.87,190.17,189.86,190.07,19198.0,181.6248,181.9118,181.6153,181.8162,19198.0
2023-03-28 14:50:00,190.07,190.12,189.93,190.03,19834.0,181.8162,181.864,181.6822,181.7779,19834.0
2023-03-28 15:00:00,190.07,190.28,190.05,190.21,18067.0,181.8162,182.017,181.797,181.9501,18067.0
2023-03-28 15:10:00,190.17,190.25,190.07,190.08,24095.0,181.9118,181.9883,181.8162,181.8257,24095.0
2023-03-28 15:20:00,190.11,190.28,189.99,190.05,24621.0,181.8544,182.017,181.7396,181.797,24621.0
2023-03-28 15:30:00,190.0,190.26,189.88,190.09,46176.0,181.7492,181.9979,181.6344,181.8353,46176.0
2023-03-28 15:40:00,190.07,190.18,189.86,190.01,48069.0,181.8162,181.9214,181.6153,181.7588,48069.0
2023-03-28 15:50:00,190.04,190.25,189.98,190.19,162944.0,181.7875,181.9883,181.7301,181.9309,162944.0
2023-03-29 09:30:00,190.95,191.5,190.07,191.01,90993.0,182.6579,183.1841,181.8162,182.7153,90993.0
2023-03-29 09:40:00,191.03,191.99,190.94,191.42,41502.0,182.7345,183.6528,182.6484,183.1075,41502.0
2023-03-29 09:50:00,191.42,191.62,190.85,190.95,29585.0,183.1075,183.2989,182.5623,182.6579,29585.0
2023-03-29 10:00:00,191.07,191.46,191.0,191.0,31109.0,182.7727,183.1458,182.7058,182.7058,31109.0
2023-03-29 10:10:00,190.98,191.12,190.66,190.95,21864.0,182.6866,182.8206,182.3805,182.6579,21864.0
2023-03-29 10:20:00,190.95,191.09,190.88,190.96,18117.0,182.6579,182.7919,182.591,182.6675,18117.0
2023-03-29 10:30:00,190.96,191.03,190.48,190.55,23109.0,182.6675,182.7345,182.2084,182.2753,23109.0
2023-03-29 10:40:00,190.54,190.73,190.0,190.07,35412.0,182.2657,182.4475,181.7492,181.8162,35412.0
2023-03-29 10:50:00,190.09,190.44,190.05,190.19,32408.0,181.8353,182.1701,181.797,181.9309,32408.0
2023-03-29 11:00:00,190.18,190.46,190.14,190.41,23113.0,181.9214,182.1892,181.8831,182.1414,23113.0
2023-03-29 11:10:00,190.41,190.58,190.22,190.25,39638.0,182.1414,182.304,181.9596,181.9883,39638.0
2023-03-29 11:20:00,190.18,190.74,190.14,190.71,26633.0,181.9214,182.4571,181.8831,182.4284,26633.0
2023-03-29 11:30:00,190.72,190.96,190.68,190.7,21991.0,182.4379,182.6675,182.3997,182.4188,21991.0
2023-03-29 11:40:00,190.67,190.76,190.5,190.71,12282.0,182.3901,182.4762,182.2275,182.4284,12282.0
2023-03-29 11:50:00,190.7,190.97,190.61,190.8,22144.0,182.4188,182.6771,182.3327,182.5145,22144.0
2023-03-29 12:00:00,190.82,190.96,190.67,190.7,31591.0,182.5336,182.6675,182.3901,182.4188,31591.0
2023-03-29 12:10:00,190.71,190.95,190.7,190.82,14629.0,182.4284,182.6579,182.4188,182.5336,14629.0
2023-03-29 12:20:00,190.82,190.98,190.77,190.95,17643.0,182.5336,182.6866,182.4858,182.6579,17643.0
2023-03-29 12:30:00,190.97,191.05,190.81,190.93,29587.0,182.6771,182.7536,182.524,182.6388,29587.0
2023-03-29 12:40:00,190.93,190.93,190.61,190.69,21368.0,182.6388,182.6388,182.3327,182.4092,21368.0
2023-03-29 12:50:00,190.71,190.71,190.39,190.51,22418.0,182.4284,182.4284,182.1223,182.2371,22418.0
2023-03-29 13:00:00,190.47,190.62,190.2,190.62,25827.0,182.1988,182.3423,181.9405,182.3423,25827.0
2023-03-29 13:10:00,190.61,190.95,190.59,190.84,15364.0,182.3327,182.6579,182.3136,182.5527,15364.0
2023-03-29 13:20:00,190.82,191.08,190.82,191.06,10728.0,182.5336,182.7823,182.5336,182.7632,10728.0
2023-03-29 13:30:00,191.03,191.08,190.62,190.62,13565.0,182.7345,182.7823,182.3423,182.3423,13565.0
2023-03-29 13:40:00,190.57,190.87,190.57,190.78,17455.0,182.2944,182.5814,182.2944,182.4953,17455.0
2023-03-29 13:50:00,190.78,190.88,190.65,190.67,14120.0,182.4953,182.591,182.371,182.3901,14120.0
2023-03-29 14:00:00,190.69,191.05,190.58,190.97,27275.0,182.4092,182.7536,182.304,182.6771,27275.0
2023-03-29 14:10:00,191.0,191.06,190.91,190.94,15309.0,182.7058,182.7632,182.6197,182.6484,15309.0
2023-03-29 14:20:00,190.95,191.1,190.87,191.08,14628.0,182.6579,182.8014,182.5814,182.7823,14628.0
2023-03-29 14:30:00,191.1,191.4,191.05,191.4,17690.0,182.8014,183.0884,182.7536,183.0884,17690.0
2023-03-29 14:40:00,191.4,191.58,191.35,191.52,14757.0,183.0884,183.2606,183.0406,183.2032,14757.0
2023-03-29 14:50:00,191.52,191.67,191.36,191.61,21141.0,183.2032,183.3467,183.0501,183.2893,21141.0
2023-03-29 15:00:00,191.59,191.66,191.34,191.46,26905.0,183.2702,183.3371,183.031,183.1458,26905.0
2023-03-29 15:10:00,191.48,191.81,191.37,191.8,24227.0,183.1649,183.4806,183.0597,183.471,24227.0
2023-03-29 15:20:00,191.81,191.9,191.7,191.79,33334.0,183.4806,183.5667,183.3754,183.4615,33334.0
2023-03-29 15:30:00,191.76,191.76,191.4,191.46,41758.0,183.4328,183.4328,183.0884,183.1458,41758.0
2023-03-29 15:40:00,191.44,191.75,191.39,191.74,75597.0,183.1267,183.4232,183.0788,183.4136,75597.0
2023-03-29 15:50:00,191.69,191.97,191.56,191.96,238656.0,183.3658,183.6337,183.2415,183.6241,238656.0
2023-03-30 09:30:00,194.08,195.2,194.0,194.49,101578.0,185.652,186.7234,185.5755,186.0442,101578.0
2023-03-30 09:40:00,194.38,194.97,194.12,194.95,22397.0,185.939,186.5034,185.6903,186.4842,22397.0
2023-03-30 09:50:00,194.95,195.19,194.55,194.62,29420.0,186.4842,186.7138,186.1016,186.1686,29420.0
2023-03-30 10:00:00,194.69,194.76,194.37,194.66,27435.0,186.2355,186.3025,185.9294,186.2068,27435.0
2023-03-30 10:10:00,194.63,194.63,193.94,194.08,35023.0,186.1781,186.1781,185.5181,185.652,35023.0
2023-03-30 10:20:00,194.09,194.52,193.89,194.37,51955.0,185.6616,186.0729,185.4703,185.9294,51955.0
2023-03-30 10:30:00,194.37,194.52,194.0,194.29,20384.0,185.9294,186.0729,185.5755,185.8529,20384.0
2023-03-30 10:40:00,194.42,194.49,194.19,194.26,15283.0,185.9773,186.0442,185.7572,185.8242,15283.0
2023-03-30 10:50:00,194.33,194.46,193.7,193.78,38695.0,185.8912,186.0155,185.2885,185.3651,38695.0
2023-03-30 11:00:00,193.74,193.85,193.61,193.77,28008.0,185.3268,185.432,185.2024,185.3555,28008.0
2023-03-30 11:10:00,193.79,194.0,193.43,193.56,26933.0,185.3746,185.5755,185.0303,185.1546,26933.0
2023-03-30 11:20:00,193.66,193.71,193.44,193.48,19588.0,185.2503,185.2981,185.0398,185.0781,19588.0
2023-03-30 11:30:00,193.47,193.48,192.93,193.03,24800.0,185.0685,185.0781,184.552,184.6476,24800.0
2023-03-30 11:40:00,193.0,193.3,192.58,192.61,27432.0,184.6189,184.9059,184.2172,184.2459,27432.0
2023-03-30 11:50:00,192.61,192.99,192.61,192.87,20942.0,184.2459,184.6094,184.2459,184.4946,20942.0
2023-03-30 12:00:00,192.84,192.84,192.62,192.8,15657.0,184.4659,184.4659,184.2554,184.4276,15657.0
2023-03-30 12:10:00,192.8,192.9,192.67,192.87,15380.0,184.4276,184.5233,184.3033,184.4946,15380.0
2023-03-30 12:20:00,192.9,192.91,192.64,192.79,17658.0,184.5233,184.5328,184.2746,184.418,17658.0
2023-03-30 12:30:00,192.79,192.8,192.42,192.53,18213.0,184.418,184.4276,184.0641,184.1693,18213.0
2023-03-30 12:40:00,192.46,192.85,192.42,192.76,21509.0,184.1024,184.4754,184.0641,184.3893,21509.0
2023-03-30 12:50:00,192.75,193.0,192.67,192.72,15258.0,184.3798,184.6189,184.3033,184.3511,15258.0
2023-03-30 13:00:00,192.72,192.91,192.6,192.76,19590.0,184.3511,184.5328,184.2363,184.3893,19590.0
2023-03-30 13:10:00,192.8,193.04,192.71,193.01,14940.0,184.4276,184.6572,184.3415,184.6285,14940.0
2023-03-30 13:20:00,193.09,193.31,193.09,193.28,25078.0,184.705,184.9155,184.705,184.8868,25078.0
2023-03-30 13:30:00,193.28,193.28,192.65,192.76,12641.0,184.8868,184.8868,184.2841,184.3893,12641.0
2023-03-30 13:40:00,192.76,192.76,192.61,192.64,15350.0,184.3893,184.3893,184.2459,184.2746,15350.0
2023-03-30 13:50:00,192.67,192.9,192.63,192.79,14757.0,184.3033,184.5233,184.265,184.418,14757.0
2023-03-30 14:00:00,192.77,193.05,192.75,192.86,13427.0,184.3989,184.6668,184.3798,184.485,13427.0
2023-03-30 14:10:00,192.8,192.98,192.67,192.67,17429.0,184.4276,184.5998,184.3033,184.3033,17429.0
2023-03-30 14:20:00,192.68,192.77,192.56,192.68,21143.0,184.3128,184.3989,184.198,184.3128,21143.0
2023-03-30 14:30:00,192.73,193.19,192.61,192.86,48540.0,184.3606,184.8007,184.2459,184.485,48540.0
2023-03-30 14:40:00,192.86,192.86,192.59,192.62,26213.0,184.485,184.485,184.2267,184.2554,26213.0
2023-03-30 14:50:00,192.63,192.65,192.49,192.55,18015.0,184.265,184.2841,184.1311,184.1885,18015.0
2023-03-30 15:00:00,192.55,192.65,192.33,192.38,22728.0,184.1885,184.2841,183.978,184.0258,22728.0
2023-03-30 15:10:00,192.37,192.6,192.33,192.49,23355.0,184.0163,184.2363,183.978,184.1311,23355.0
2023-03-30 15:20:00,192.51,192.81,192.48,192.73,36873.0,184.1502,184.4372,184.1215,184.3606,36873.0
2023-03-30 15:30:00,192.75,192.86,192.44,192.51,46925.0,184.3798,184.485,184.0832,184.1502,46925.0
2023-03-30 15:40:00,192.53,192.59,192.3,192.52,74590.0,184.1693,184.2267,183.9493,184.1598,74590.0
2023-03-30 15:50:00,192.57,192.79,192.44,192.69,174076.0,184.2076,184.418,184.0832,184.3224,174076.0
2023-03-31 09:30:00,194.09,196.1,193.65,196.1,93221.0,185.6616,187.5843,185.2407,187.5843,93221.0
2023-03-31 09:40:00,196.11,196.8,196.03,196.15,50507.0,187.5939,188.2539,187.5173,187.6321,50507.0
2023-03-31 09:50:00,196.15,196.15,195.4,195.69,23181.0,187.6321,187.6321,186.9147,187.1921,23181.0
2023-03-31 10:00:00,195.69,196.0,195.58,195.73,31531.0,187.1921,187.4886,187.0869,187.2304,31531.0
2023-03-31 10:10:00,195.76,196.1,195.72,195.77,22208.0,187.2591,187.5843,187.2208,187.2686,22208.0
2023-03-31 10:20:00,195.8,195.82,195.11,195.16,19065.0,187.2973,187.3165,186.6373,186.6851,19065.0
2023-03-31 10:30:00,195.09,195.4,195.04,195.1,17642.0,186.6182,186.9147,186.5703,186.6277,17642.0
2023-03-31 10:40:00,195.13,195.61,195.13,195.59,15081.0,186.6564,187.1156,186.6564,187.0965,15081.0
2023-03-31 10:50:00,195.6,195.8,195.43,195.68,30329.0,187.106,187.2973,186.9434,187.1825,30329.0
2023-03-31 11:00:00,195.71,196.13,195.54,196.06,21317.0,187.2112,187.613,187.0486,187.546,21317.0
2023-03-31 11:10:00,196.07,196.44,195.95,196.37,47292.0,187.5556,187.9095,187.4408,187.8426,47292.0
2023-03-31 11:20:00,196.31,196.73,196.3,196.63,27864.0,187.7852,188.1869,187.7756,188.0913,27864.0
2023-03-31 11:30:00,196.63,196.74,196.36,196.4,34820.0,188.0913,188.1965,187.833,187.8713,34820.0
2023-03-31 11:40:00,196.34,196.61,196.3,196.57,28265.0,187.8139,188.0722,187.7756,188.0339,28265.0
2023-03-31 11:50:00,196.53,196.62,196.44,196.55,12716.0,187.9956,188.0817,187.9095,188.0148,12716.0
2023-03-31 12:00:00,196.58,196.79,196.58,196.71,24214.0,188.0435,188.2443,188.0435,188.1678,24214.0
2023-03-31 12:10:00,196.78,197.2,196.75,197.16,30206.0,188.2348,188.6365,188.2061,188.5983,30206.0
2023-03-31 12:20:00,197.18,197.77,197.17,197.7,47139.0,188.6174,189.1818,188.6078,189.1148,47139.0
2023-03-31 12:30:00,197.74,197.93,197.38,197.42,24724.0,189.1531,189.3348,188.8087,188.847,24724.0
2023-03-31 12:40:00,197.43,197.62,197.38,197.55,38347.0,188.8565,189.0383,188.8087,188.9713,38347.0
2023-03-31 12:50:00,197.63,197.67,197.42,197.67,12057.0,189.0479,189.0861,188.847,189.0861,12057.0
2023-03-31 13:00:00,197.66,197.7,197.44,197.55,16293.0,189.0766,189.1148,188.8661,188.9713,16293.0
2023-03-31 13:10:00,197.52,197.66,197.4,197.52,17288.0,188.9426,189.0766,188.8279,188.9426,17288.0
2023-03-31 13:20:00,197.52,197.58,197.28,197.34,11114.0,188.9426,189.0,188.7131,188.7705,11114.0
2023-03-31 13:30:00,197.32,197.55,197.25,197.55,15704.0,188.7513,188.9713,188.6844,188.9713,15704.0
2023-03-31 13:40:00,197.59,197.65,197.46,197.52,14283.0,189.0096,189.067,188.8852,188.9426,14283.0
2023-03-31 13:50:00,197.48,197.73,197.34,197.67,17685.0,188.9044,189.1435,188.7705,189.0861,17685.0
2023-03-31 14:00:00,197.72,198.21,197.72,198.14,22690.0,189.134,189.6027,189.134,189.5357,22690.0
2023-03-31 14:10:00,198.14,198.24,198.03,198.16,20474.0,189.5357,189.6314,189.4305,189.5548,20474.0
2023-03-31 14:20:00,198.17,198.24,198.04,198.17,21571.0,189.5644,189.6314,189.4401,189.5644,21571.0
2023-03-31 14:30:00,198.15,198.43,197.99,198.42,27377.0,189.5453,189.8131,189.3922,189.8036,27377.0
2023-03-31 14:40:00,198.41,198.49,198.24,198.28,31925.0,189.794,189.8705,189.6314,189.6696,31925.0
2023-03-31 14:50:00,198.3,198.54,198.26,198.54,20995.0,189.6888,189.9183,189.6505,189.9183,20995.0
2023-03-31 15:00:00,198.57,199.17,198.56,198.83,37866.0,189.947,190.521,189.9375,190.1958,37866.0
2023-03-31 15:10:00,198.85,199.18,198.78,199.14,34032.0,190.2149,190.5306,190.1479,190.4923,34032.0
2023-03-31 15:20:00,199.17,199.74,199.16,199.64,57633.0,190.521,191.0662,190.5114,190.9706,57633.0
2023-03-31 15:30:00,199.63,199.83,199.5,199.63,62861.0,190.961,191.1523,190.8367,190.961,62861.0
2023-03-31 15:40:00,199.61,199.83,199.46,199.46,82971.0,190.9419,191.1523,190.7984,190.7984,82971.0
2023-03-31 15:50:00,199.5,200.23,199.36,199.89,302350.0,190.8367,191.535,190.7027,191.2097,302350.0
2023-04-03 09:30:00,201.07,203.02,200.97,202.47,216466.0,192.3385,194.2038,192.2428,193.6777,216466.0
2023-04-03 09:40:00,202.47,203.0,202.05,202.25,61725.0,193.6777,194.1847,193.2759,193.4672,61725.0
2023-04-03 09:50:00,202.25,202.55,202.08,202.15,50519.0,193.4672,193.7542,193.3046,193.3716,50519.0
2023-04-03 10:00:00,202.15,202.35,201.27,202.01,50499.0,193.3716,193.5629,192.5298,193.2377,50499.0
2023-04-03 10:10:00,202.01,202.37,201.62,202.08,26263.0,193.2377,193.582,192.8646,193.3046,26263.0
2023-04-03 10:20:00,202.12,202.81,202.08,202.79,44781.0,193.3429,194.0029,193.3046,193.9838,44781.0
2023-04-03 10:30:00,202.79,202.95,202.4,202.47,59788.0,193.9838,194.1368,193.6107,193.6777,59788.0
2023-04-03 10:40:00,202.65,202.74,202.32,202.58,45078.0,193.8499,193.936,193.5342,193.7829,45078.0
2023-04-03 10:50:00,202.58,202.8,202.12,202.17,43084.0,193.7829,193.9934,193.3429,193.3907,43084.0
2023-04-03 11:00:00,202.19,202.59,202.19,202.41,41146.0,193.4098,193.7925,193.4098,193.6203,41146.0
2023-04-03 11:10:00,202.41,202.5,202.0,202.45,27663.0,193.6203,193.7064,193.2281,193.6586,27663.0
2023-04-03 11:20:00,202.45,202.53,201.88,201.94,39993.0,193.6586,193.7351,193.1133,193.1707,39993.0
2023-04-03 11:30:00,201.95,202.22,201.94,202.14,32519.0,193.1803,193.4385,193.1707,193.362,32519.0
2023-04-03 11:40:00,202.15,202.19,201.98,202.11,33085.0,193.3716,193.4098,193.209,193.3333,33085.0
2023-04-03 11:50:00,202.12,202.4,202.01,202.32,26960.0,193.3429,193.6107,193.2377,193.5342,26960.0
2023-04-03 12:00:00,202.4,202.95,202.38,202.95,24462.0,193.6107,194.1368,193.5916,194.1368,24462.0
2023-04-03 12:10:00,202.94,202.94,202.7,202.78,26171.0,194.1273,194.1273,193.8977,193.9742,26171.0
2023-04-03 12:20:00,202.75,202.83,202.61,202.77,24136.0,193.9455,194.0221,193.8116,193.9647,24136.0
2023-04-03 12:30:00,202.81,202.92,202.7,202.8,27280.0,194.0029,194.1081,193.8977,193.9934,27280.0
2023-04-03 12:40:00,202.79,202.83,202.65,202.75,19652.0,193.9838,194.0221,193.8499,193.9455,19652.0
2023-04-03 12:50:00,202.73,202.84,202.45,202.48,45169.0,193.9264,194.0316,193.6586,193.6873,45169.0
2023-04-03 13:00:00,202.48,202.48,202.18,202.43,31284.0,193.6873,193.6873,193.4003,193.6394,31284.0
2023-04-03 13:10:00,202.43,202.78,202.42,202.75,44940.0,193.6394,193.9742,193.6299,193.9455,44940.0
2023-04-03 13:20:00,202.76,202.87,202.64,202.67,61978.0,193.9551,194.0603,193.8403,193.869,61978.0
2023-04-03 13:30:00,202.66,202.66,202.06,202.1,36645.0,193.8594,193.8594,193.2855,193.3238,36645.0
2023-04-03 13:40:00,202.14,202.18,201.95,202.08,31067.0,193.362,193.4003,193.1803,193.3046,31067.0
2023-04-03 13:50:00,202.06,202.52,202.0,202.44,32333.0,193.2855,193.7255,193.2281,193.649,32333.0
2023-04-03 14:00:00,202.43,202.59,202.25,202.49,20956.0,193.6394,193.7925,193.4672,193.6968,20956.0
2023-04-03 14:10:00,202.5,202.57,202.33,202.41,23997.0,193.7064,193.7733,193.5438,193.6203,23997.0
2023-04-03 14:20:00,202.36,202.61,202.3,202.59,15470.0,193.5725,193.8116,193.5151,193.7925,15470.0
2023-04-03 14:30:00,202.56,202.84,202.42,202.81,25456.0,193.7638,194.0316,193.6299,194.0029,25456.0
2023-04-03 14:40:00,202.83,202.93,202.69,202.89,17071.0,194.0221,194.1177,193.8881,194.0794,17071.0
2023-04-03 14:50:00,202.91,203.02,202.86,202.95,29996.0,194.0986,194.2038,194.0508,194.1368,29996.0
2023-04-03 15:00:00,202.97,203.2,202.81,202.87,35142.0,194.156,194.376,194.0029,194.0603,35142.0
2023-04-03 15:10:00,202.9,203.24,202.88,203.15,31993.0,194.089,194.4142,194.0699,194.3282,31993.0
2023-04-03 15:20:00,203.17,203.44,203.1,203.42,31485.0,194.3473,194.6056,194.2803,194.5864,31485.0
2023-04-03 15:30:00,203.42,203.83,203.42,203.6,44346.0,194.5864,194.9786,194.5864,194.7586,44346.0
2023-04-03 15:40:00,203.59,203.9,203.58,203.87,73154.0,194.749,195.0456,194.7395,195.0169,73154.0
2023-04-03 15:50:00,203.86,204.23,203.75,203.98,306527.0,195.0073,195.3613,194.9021,195.1221,306527.0
2023-04-04 09:30:00,203.5,204.25,203.25,203.78,119303.0,194.663,195.3804,194.4238,194.9308,119303.0
2023-04-04 09:40:00,203.85,204.12,203.54,203.77,48694.0,194.9978,195.256,194.7012,194.9212,48694.0
2023-04-04 09:50:00,203.68,204.22,203.53,203.53,34634.0,194.8351,195.3517,194.6917,194.6917,34634.0
2023-04-04 10:00:00,203.6,204.28,203.56,203.66,38737.0,194.7586,195.4091,194.7204,194.816,38737.0
2023-04-04 10:10:00,203.64,204.22,202.9,202.9,40362.0,194.7969,195.3517,194.089,194.089,40362.0
2023-04-04 10:20:00,202.95,203.15,202.54,202.67,42792.0,194.1368,194.3282,193.7446,193.869,42792.0
2023-04-04 10:30:00,202.66,202.92,202.46,202.57,27243.0,193.8594,194.1081,193.6681,193.7733,27243.0
2023-04-04 10:40:00,202.53,202.54,201.79,202.46,49962.0,193.7351,193.7446,193.0272,193.6681,49962.0
2023-04-04 10:50:00,202.51,202.55,201.56,201.96,39294.0,193.7159,193.7542,192.8072,193.1898,39294.0
2023-04-04 11:00:00,201.91,201.91,201.44,201.52,22527.0,193.142,193.142,192.6924,192.7689,22527.0
2023-04-04 11:10:00,201.5,201.57,200.75,201.02,30916.0,192.7498,192.8168,192.0324,192.2907,30916.0
2023-04-04 11:20:00,201.04,201.47,200.97,201.41,26274.0,192.3098,192.7211,192.2428,192.6637,26274.0
2023-04-04 11:30:00,201.46,201.7,201.21,201.5,28640.0,192.7115,192.9411,192.4724,192.7498,28640.0
2023-04-04 11:40:00,201.45,201.72,201.4,201.43,25019.0,192.702,192.9603,192.6542,192.6828,25019.0
2023-04-04 11:50:00,201.41,201.67,201.36,201.36,27445.0,192.6637,192.9124,192.6159,192.6159,27445.0
2023-04-04 12:00:00,201.38,201.58,201.23,201.26,19096.0,192.635,192.8263,192.4915,192.5202,19096.0
2023-04-04 12:10:00,201.29,201.57,201.13,201.42,21311.0,192.5489,192.8168,192.3959,192.6733,21311.0
2023-04-04 12:20:00,201.39,201.87,201.34,201.86,23214.0,192.6446,193.1037,192.5968,193.0942,23214.0
2023-04-04 12:30:00,201.86,202.13,201.65,201.74,23646.0,193.0942,193.3525,192.8933,192.9794,23646.0
2023-04-04 12:40:00,201.71,201.78,201.45,201.61,24664.0,192.9507,193.0176,192.702,192.855,24664.0
2023-04-04 12:50:00,201.61,201.65,201.27,201.63,16670.0,192.855,192.8933,192.5298,192.8742,16670.0
2023-04-04 13:00:00,201.61,201.88,201.33,201.84,26144.0,192.855,193.1133,192.5872,193.075,26144.0
2023-04-04 13:10:00,201.81,202.08,201.65,201.98,21515.0,193.0463,193.3046,192.8933,193.209,21515.0
2023-04-04 13:20:00,201.97,202.38,201.9,202.32,29188.0,193.1994,193.5916,193.1324,193.5342,29188.0
2023-04-04 13:30:00,202.3,202.66,202.25,202.57,23555.0,193.5151,193.8594,193.4672,193.7733,23555.0
2023-04-04 13:40:00,202.56,202.57,201.95,202.06,16776.0,193.7638,193.7733,193.1803,193.2855,16776.0
2023-04-04 13:50:00,202.07,202.14,201.9,201.99,16797.0,193.2951,193.362,193.1324,193.2185,16797.0
2023-04-04 14:00:00,202.0,202.23,201.94,202.14,20376.0,193.2281,193.4481,193.1707,193.362,20376.0
2023-04-04 14:10:00,202.15,202.25,202.08,202.13,14914.0,193.3716,193.4672,193.3046,193.3525,14914.0
2023-04-04 14:20:00,202.1,202.22,201.85,201.89,21609.0,193.3238,193.4385,193.0846,193.1229,21609.0
2023-04-04 14:30:00,201.85,202.15,201.83,202.07,23502.0,193.0846,193.3716,193.0655,193.2951,23502.0
2023-04-04 14:40:00,202.08,202.31,202.05,202.3,16231.0,193.3046,193.5246,193.2759,193.5151,16231.0
2023-04-04 14:50:00,202.33,202.46,202.1,202.24,21593.0,193.5438,193.6681,193.3238,193.4577,21593.0
2023-04-04 15:00:00,202.22,202.48,202.14,202.46,19846.0,193.4385,193.6873,193.362,193.6681,19846.0
2023-04-04 15:10:00,202.45,202.6,202.37,202.5,26370.0,193.6586,193.802,193.582,193.7064,26370.0
2023-04-04 15:20:00,202.51,202.62,202.11,202.17,31579.0,193.7159,193.8212,193.3333,193.3907,31579.0
2023-04-04 15:30:00,202.19,202.24,201.93,202.2,42756.0,193.4098,193.4577,193.1611,193.4194,42756.0
2023-04-04 15:40:00,202.23,202.42,202.11,202.24,63118.0,193.4481,193.6299,193.3333,193.4577,63118.0
2023-04-04 15:50:00,202.27,203.02,202.25,203.0,213622.0,193.4864,194.2038,193.4672,194.1847,213622.0
2023-04-05 09:30:00,203.0,203.35,202.29,202.48,50696.0,194.1847,194.5195,193.5055,193.6873,50696.0
2023-04-05 09:40:00,202.48,202.48,201.4,201.4,39829.0,193.6873,193.6873,192.6542,192.6542,39829.0
2023-04-05 09:50:00,201.52,201.97,201.45,201.61,31039.0,192.7689,193.1994,192.702,192.855,31039.0
2023-04-05 10:00:00,201.68,201.79,200.34,200.41,51815.0,192.922,193.0272,191.6402,191.7071,51815.0
2023-04-05 10:10:00,200.4,200.52,199.92,200.5,45143.0,191.6976,191.8124,191.2384,191.7932,45143.0
2023-04-05 10:20:00,200.45,200.85,200.11,200.18,32650.0,191.7454,192.128,191.4202,191.4871,32650.0
2023-04-05 10:30:00,200.2,200.62,200.2,200.33,25014.0,191.5063,191.908,191.5063,191.6306,25014.0
2023-04-05 10:40:00,200.36,200.46,200.12,200.38,34652.0,191.6593,191.755,191.4297,191.6784,34652.0
2023-04-05 10:50:00,200.36,200.41,200.18,200.21,27412.0,191.6593,191.7071,191.4871,191.5158,27412.0
2023-04-05 11:00:00,200.15,200.37,200.0,200.29,25598.0,191.4584,191.6689,191.3149,191.5924,25598.0
2023-04-05 11:10:00,200.28,200.32,199.98,200.18,26991.0,191.5828,191.6211,191.2958,191.4871,26991.0
2023-04-05 11:20:00,200.17,200.17,199.6,199.65,38820.0,191.4776,191.4776,190.9323,190.9801,38820.0
2023-04-05 11:30:00,199.65,200.08,199.49,199.88,38971.0,190.9801,191.3915,190.8271,191.2002,38971.0
2023-04-05 11:40:00,199.9,199.9,199.45,199.65,31646.0,191.2193,191.2193,190.7888,190.9801,31646.0
2023-04-05 11:50:00,199.65,199.74,199.35,199.61,26413.0,190.9801,191.0662,190.6932,190.9419,26413.0
2023-04-05 12:00:00,199.64,199.68,199.14,199.2,19472.0,190.9706,191.0088,190.4923,190.5497,19472.0
2023-04-05 12:10:00,199.2,199.28,198.96,199.27,22201.0,190.5497,190.6262,190.3201,190.6166,22201.0
2023-04-05 12:20:00,199.22,199.27,198.68,198.81,22819.0,190.5688,190.6166,190.0523,190.1766,22819.0
2023-04-05 12:30:00,198.77,199.14,198.65,199.09,22446.0,190.1384,190.4923,190.0236,190.4445,22446.0
2023-04-05 12:40:00,199.09,199.23,199.02,199.08,18049.0,190.4445,190.5784,190.3775,190.4349,18049.0
2023-04-05 12:50:00,199.08,199.15,198.86,198.86,19264.0,190.4349,190.5019,190.2245,190.2245,19264.0
2023-04-05 13:00:00,198.87,199.38,198.79,199.34,28516.0,190.234,190.7219,190.1575,190.6836,28516.0
2023-04-05 13:10:00,199.3,199.56,199.24,199.52,15827.0,190.6453,190.8941,190.5879,190.8558,15827.0
2023-04-05 13:20:00,199.59,199.85,199.59,199.77,17843.0,190.9228,191.1715,190.9228,191.0949,17843.0
2023-04-05 13:30:00,199.78,199.93,199.68,199.8,14202.0,191.1045,191.248,191.0088,191.1236,14202.0
2023-04-05 13:40:00,199.84,199.84,199.2,199.2,19334.0,191.1619,191.1619,190.5497,190.5497,19334.0
2023-04-05 13:50:00,199.25,199.51,199.21,199.44,18744.0,190.5975,190.8462,190.5593,190.7793,18744.0
2023-04-05 14:00:00,199.43,199.78,199.32,199.65,13677.0,190.7697,191.1045,190.6645,190.9801,13677.0
2023-04-05 14:10:00,199.63,199.65,199.32,199.39,20484.0,190.961,190.9801,190.6645,190.7314,20484.0
2023-04-05 14:20:00,199.32,199.32,198.95,198.97,23811.0,190.6645,190.6645,190.3105,190.3297,23811.0
2023-04-05 14:30:00,199.0,199.27,198.82,199.21,23357.0,190.3584,190.6166,190.1862,190.5593,23357.0
2023-04-05 14:40:00,199.25,199.29,198.95,199.12,22668.0,190.5975,190.6358,190.3105,190.4732,22668.0
2023-04-05 14:50:00,199.15,199.29,199.04,199.26,21316.0,190.5019,190.6358,190.3966,190.6071,21316.0
2023-04-05 15:00:00,199.27,199.36,199.04,199.06,26124.0,190.6166,190.7027,190.3966,190.4158,26124.0
2023-04-05 15:10:00,199.09,199.22,199.03,199.05,20639.0,190.4445,190.5688,190.3871,190.4062,20639.0
2023-04-05 15:20:00,199.06,199.35,198.95,199.26,25455.0,190.4158,190.6932,190.3105,190.6071,25455.0
2023-04-05 15:30:00,199.29,199.6,199.11,199.33,49488.0,190.6358,190.9323,190.4636,190.674,49488.0
2023-04-05 15:40:00,199.37,199.71,199.3,199.56,71379.0,190.7123,191.0375,190.6453,190.8941,71379.0
2023-04-05 15:50:00,199.57,199.78,199.34,199.38,172886.0,190.9036,191.1045,190.6836,190.7219,172886.0
2023-04-06 09:30:00,198.12,198.12,196.12,196.8,91022.0,189.5166,189.5166,187.6034,188.2539,91022.0
2023-04-06 09:40:00,196.88,197.32,196.56,196.96,30274.0,188.3304,188.7513,188.0243,188.407,30274.0
2023-04-06 09:50:00,196.83,196.92,195.5,195.9,40560.0,188.2826,188.3687,187.0104,187.393,40560.0
2023-04-06 10:00:00,195.9,197.39,195.84,197.27,39609.0,187.393,188.8183,187.3356,188.7035,39609.0
2023-04-06 10:10:00,197.29,197.66,197.09,197.53,60588.0,188.7226,189.0766,188.5313,188.9522,60588.0
2023-04-06 10:20:00,197.46,197.7,197.34,197.49,28355.0,188.8852,189.1148,188.7705,188.9139,28355.0
2023-04-06 10:30:00,197.55,197.86,197.29,197.3,36676.0,188.9713,189.2679,188.7226,188.7322,36676.0
2023-04-06 10:40:00,197.27,197.44,196.8,197.28,28688.0,188.7035,188.8661,188.2539,188.7131,28688.0
2023-04-06 10:50:00,197.25,197.48,197.07,197.46,28217.0,188.6844,188.9044,188.5122,188.8852,28217.0
2023-04-06 11:00:00,197.45,198.09,197.33,197.9,43740.0,188.8757,189.4879,188.7609,189.3061,43740.0
2023-04-06 11:10:00,197.93,198.14,197.71,197.97,32227.0,189.3348,189.5357,189.1244,189.3731,32227.0
2023-04-06 11:20:00,198.0,198.0,197.71,197.77,20373.0,189.4018,189.4018,189.1244,189.1818,20373.0
2023-04-06 11:30:00,197.76,197.94,197.67,197.81,26352.0,189.1722,189.3444,189.0861,189.22,26352.0
2023-04-06 11:40:00,197.86,198.18,197.62,198.08,19131.0,189.2679,189.574,189.0383,189.4783,19131.0
2023-04-06 11:50:00,198.08,198.24,197.94,198.19,24606.0,189.4783,189.6314,189.3444,189.5835,24606.0
2023-04-06 12:00:00,198.24,198.66,198.23,198.45,23819.0,189.6314,190.0331,189.6218,189.8323,23819.0
2023-04-06 12:10:00,198.52,198.69,198.49,198.62,19922.0,189.8992,190.0618,189.8705,189.9949,19922.0
2023-04-06 12:20:00,198.64,198.81,198.55,198.8,23605.0,190.014,190.1766,189.9279,190.1671,23605.0
2023-04-06 12:30:00,198.84,199.33,198.79,199.33,34118.0,190.2053,190.674,190.1575,190.674,34118.0
2023-04-06 12:40:00,199.37,199.48,199.26,199.29,15442.0,190.7123,190.8175,190.6071,190.6358,15442.0
2023-04-06 12:50:00,199.29,199.45,198.93,199.01,24786.0,190.6358,190.7888,190.2914,190.3679,24786.0
2023-04-06 13:00:00,199.01,199.24,198.9,199.04,17524.0,190.3679,190.5879,190.2627,190.3966,17524.0
2023-04-06 13:10:00,199.03,199.12,198.83,199.11,9967.0,190.3871,190.4732,190.1958,190.4636,9967.0
2023-04-06 13:20:00,199.12,199.13,198.72,198.75,18100.0,190.4732,190.4827,190.0905,190.1192,18100.0
2023-04-06 13:30:00,198.78,199.12,198.61,199.05,38713.0,190.1479,190.4732,189.9853,190.4062,38713.0
2023-04-06 13:40:00,199.05,199.05,198.64,198.7,9296.0,190.4062,190.4062,190.014,190.0714,9296.0
2023-04-06 13:50:00,198.68,198.7,198.27,198.27,14672.0,190.0523,190.0714,189.6601,189.6601,14672.0
2023-04-06 14:00:00,198.27,198.49,198.2,198.26,40170.0,189.6601,189.8705,189.5931,189.6505,40170.0
2023-04-06 14:10:00,198.26,198.43,198.17,198.43,22396.0,189.6505,189.8131,189.5644,189.8131,22396.0
2023-04-06 14:20:00,198.41,198.55,198.21,198.55,14591.0,189.794,189.9279,189.6027,189.9279,14591.0
2023-04-06 14:30:00,198.55,198.68,198.47,198.62,16432.0,189.9279,190.0523,189.8514,189.9949,16432.0
2023-04-06 14:40:00,198.61,198.63,198.41,198.46,14200.0,189.9853,190.0044,189.794,189.8418,14200.0
2023-04-06 14:50:00,198.49,198.66,198.4,198.51,15209.0,189.8705,190.0331,189.7844,189.8897,15209.0
2023-04-06 15:00:00,198.51,198.78,198.45,198.63,18907.0,189.8897,190.1479,189.8323,190.0044,18907.0
2023-04-06 15:10:00,198.62,198.69,198.47,198.62,24875.0,189.9949,190.0618,189.8514,189.9949,24875.0
2023-04-06 15:20:00,198.58,198.81,198.5,198.81,25399.0,189.9566,190.1766,189.8801,190.1766,25399.0
2023-04-06 15:30:00,198.83,198.97,198.47,198.47,51542.0,190.1958,190.3297,189.8514,189.8514,51542.0
2023-04-06 15:40:00,198.47,198.63,198.31,198.56,70971.0,189.8514,190.0044,189.6983,189.9375,70971.0
2023-04-06 15:50:00,198.55,198.68,198.26,198.56,142926.0,189.9279,190.0523,189.6505,189.9375,142926.0
2023-04-10 09:30:00,197.6,198.17,196.21,198.17,86596.0,189.0192,189.5644,187.6895,189.5644,86596.0
2023-04-10 09:40:00,198.17,199.89,198.04,199.54,82778.0,189.5644,191.2097,189.4401,190.8749,82778.0
2023-04-10 09:50:00,199.57,199.86,199.21,199.68,35199.0,190.9036,191.181,190.5593,191.0088,35199.0
2023-04-10 10:00:00,199.75,200.94,199.68,200.93,40100.0,191.0758,192.2141,191.0088,192.2046,40100.0
2023-04-10 10:10:00,200.93,201.13,200.48,200.57,35284.0,192.2046,192.3959,191.7741,191.8602,35284.0
2023-04-10 10:20:00,200.53,200.77,199.94,200.05,37567.0,191.8219,192.0515,191.2576,191.3628,37567.0
2023-04-10 10:30:00,200.08,200.6,200.08,200.32,24012.0,191.3915,191.8889,191.3915,191.6211,24012.0
2023-04-10 10:40:00,200.31,200.47,200.12,200.25,15926.0,191.6115,191.7645,191.4297,191.5541,15926.0
2023-04-10 10:50:00,200.22,200.38,199.72,199.73,14147.0,191.5254,191.6784,191.0471,191.0567,14147.0
2023-04-10 11:00:00,199.72,200.25,199.71,200.12,19924.0,191.0471,191.5541,191.0375,191.4297,19924.0
2023-04-10 11:10:00,200.13,200.29,199.99,200.17,40319.0,191.4393,191.5924,191.3054,191.4776,40319.0
2023-04-10 11:20:00,200.19,200.2,199.87,200.1,32620.0,191.4967,191.5063,191.1906,191.4106,32620.0
2023-04-10 11:30:00,200.14,200.35,200.1,200.33,24998.0,191.4489,191.6497,191.4106,191.6306,24998.0
2023-04-10 11:40:00,200.39,200.54,200.25,200.53,29709.0,191.688,191.8315,191.5541,191.8219,29709.0
2023-04-10 11:50:00,200.46,200.58,200.01,200.2,41268.0,191.755,191.8698,191.3245,191.5063,41268.0
2023-04-10 12:00:00,200.23,200.26,199.83,200.08,15842.0,191.535,191.5637,191.1523,191.3915,15842.0
2023-04-10 12:10:00,200.14,200.28,200.0,200.24,21603.0,191.4489,191.5828,191.3149,191.5445,21603.0
2023-04-10 12:20:00,200.25,200.35,200.11,200.11,13678.0,191.5541,191.6497,191.4202,191.4202,13678.0
2023-04-10 12:30:00,200.12,200.92,200.09,200.9,19803.0,191.4297,192.195,191.401,192.1759,19803.0
2023-04-10 12:40:00,200.9,200.9,200.64,200.66,16601.0,192.1759,192.1759,191.9272,191.9463,16601.0
2023-04-10 12:50:00,200.69,200.88,200.66,200.81,18017.0,191.975,192.1567,191.9463,192.0898,18017.0
2023-04-10 13:00:00,200.85,201.17,200.85,201.05,19234.0,192.128,192.4341,192.128,192.3194,19234.0
2023-04-10 13:10:00,201.09,201.1,200.81,200.85,12735.0,192.3576,192.3672,192.0898,192.128,12735.0
2023-04-10 13:20:00,200.84,200.91,200.57,200.61,15252.0,192.1185,192.1854,191.8602,191.8985,15252.0
2023-04-10 13:30:00,200.63,200.71,200.41,200.42,21263.0,191.9176,191.9941,191.7071,191.7167,21263.0
2023-04-10 13:40:00,200.46,200.53,200.23,200.44,18958.0,191.755,191.8219,191.535,191.7358,18958.0
2023-04-10 13:50:00,200.43,200.55,200.32,200.42,17656.0,191.7263,191.8411,191.6211,191.7167,17656.0
2023-04-10 14:00:00,200.46,200.54,200.34,200.38,19184.0,191.755,191.8315,191.6402,191.6784,19184.0
2023-04-10 14:10:00,200.39,200.59,200.34,200.52,23335.0,191.688,191.8793,191.6402,191.8124,23335.0
2023-04-10 14:20:00,200.55,200.63,200.41,200.46,18795.0,191.8411,191.9176,191.7071,191.755,18795.0
2023-04-10 14:30:00,200.46,200.59,199.99,200.01,34453.0,191.755,191.8793,191.3054,191.3245,34453.0
2023-04-10 14:40:00,200.04,200.11,199.8,199.83,39317.0,191.3532,191.4202,191.1236,191.1523,39317.0
2023-04-10 14:50:00,199.86,200.2,199.85,200.19,38570.0,191.181,191.5063,191.1715,191.4967,38570.0
2023-04-10 15:00:00,200.2,200.39,200.17,200.19,38764.0,191.5063,191.688,191.4776,191.4967,38764.0
2023-04-10 15:10:00,200.21,200.23,199.85,199.86,49735.0,191.5158,191.535,191.1715,191.181,49735.0
2023-04-10 15:20:00,199.89,199.99,199.8,199.87,35328.0,191.2097,191.3054,191.1236,191.1906,35328.0
2023-04-10 15:30:00,199.85,199.96,199.78,199.94,45256.0,191.1715,191.2767,191.1045,191.2576,45256.0
2023-04-10 15:40:00,199.95,200.15,199.84,200.06,58932.0,191.2671,191.4584,191.1619,191.3723,58932.0
2023-04-10 15:50:00,199.98,200.03,199.62,199.83,148906.0,191.2958,191.3436,190.9514,191.1523,148906.0
2023-04-11 09:30:00,200.99,202.34,200.75,202.09,56741.0,192.262,193.5533,192.0324,193.3142,56741.0
2023-04-11 09:40:00,202.08,202.94,201.75,202.73,36781.0,193.3046,194.1273,192.989,193.9264,36781.0
2023-04-11 09:50:00,202.8,202.81,201.78,201.86,28913.0,193.9934,194.0029,193.0176,193.0942,28913.0
2023-04-11 10:00:00,201.86,201.88,201.45,201.75,36676.0,193.0942,193.1133,192.702,192.989,36676.0
2023-04-11 10:10:00,201.79,201.79,201.04,201.22,41860.0,193.0272,193.0272,192.3098,192.482,41860.0
2023-04-11 10:20:00,201.21,201.25,200.93,201.12,27894.0,192.4724,192.5107,192.2046,192.3863,27894.0
2023-04-11 10:30:00,201.15,201.32,200.95,201.24,38749.0,192.415,192.5776,192.2237,192.5011,38749.0
2023-04-11 10:40:00,201.25,201.3,200.81,201.0,28266.0,192.5107,192.5585,192.0898,192.2715,28266.0
2023-04-11 10:50:00,201.01,201.4,201.0,201.39,29489.0,192.2811,192.6542,192.2715,192.6446,29489.0
2023-04-11 11:00:00,201.4,201.72,201.15,201.18,21034.0,192.6542,192.9603,192.415,192.4437,21034.0
2023-04-11 11:10:00,201.18,201.36,201.04,201.35,22308.0,192.4437,192.6159,192.3098,192.6063,22308.0
2023-04-11 11:20:00,201.35,201.51,201.34,201.35,14922.0,192.6063,192.7594,192.5968,192.6063,14922.0
2023-04-11 11:30:00,201.38,201.54,201.14,201.15,18731.0,192.635,192.7881,192.4054,192.415,18731.0
2023-04-11 11:40:00,201.16,201.48,201.16,201.47,18260.0,192.4246,192.7307,192.4246,192.7211,18260.0
2023-04-11 11:50:00,201.49,201.83,201.41,201.76,21252.0,192.7402,193.0655,192.6637,192.9985,21252.0
2023-04-11 12:00:00,201.8,201.93,201.74,201.82,21573.0,193.0368,193.1611,192.9794,193.0559,21573.0
2023-04-11 12:10:00,201.82,201.97,201.74,201.97,23707.0,193.0559,193.1994,192.9794,193.1994,23707.0
2023-04-11 12:20:00,201.99,202.16,201.89,202.09,23935.0,193.2185,193.3811,193.1229,193.3142,23935.0
2023-04-11 12:30:00,202.09,202.22,201.85,202.0,22871.0,193.3142,193.4385,193.0846,193.2281,22871.0
2023-04-11 12:40:00,202.01,202.13,201.92,201.93,13474.0,193.2377,193.3525,193.1516,193.1611,13474.0
2023-04-11 12:50:00,201.93,201.95,201.79,201.84,18911.0,193.1611,193.1803,193.0272,193.075,18911.0
2023-04-11 13:00:00,201.84,201.86,201.59,201.77,19304.0,193.075,193.0942,192.8359,193.0081,19304.0
2023-04-11 13:10:00,201.77,201.77,201.45,201.52,17134.0,193.0081,193.0081,192.702,192.7689,17134.0
2023-04-11 13:20:00,201.52,201.72,201.48,201.69,24891.0,192.7689,192.9603,192.7307,192.9316,24891.0
2023-04-11 13:30:00,201.68,201.7,201.46,201.53,24355.0,192.922,192.9411,192.7115,192.7785,24355.0
2023-04-11 13:40:00,201.55,201.66,201.48,201.5,17296.0,192.7976,192.9029,192.7307,192.7498,17296.0
2023-04-11 13:50:00,201.52,201.73,201.42,201.67,21460.0,192.7689,192.9698,192.6733,192.9124,21460.0
2023-04-11 14:00:00,201.67,201.83,201.57,201.63,14993.0,192.9124,193.0655,192.8168,192.8742,14993.0
2023-04-11 14:10:00,201.64,201.96,201.53,201.92,25146.0,192.8837,193.1898,192.7785,193.1516,25146.0
2023-04-11 14:20:00,201.94,202.1,201.85,202.08,40013.0,193.1707,193.3238,193.0846,193.3046,40013.0
2023-04-11 14:30:00,202.12,202.35,202.11,202.33,30540.0,193.3429,193.5629,193.3333,193.5438,30540.0
2023-04-11 14:40:00,202.34,202.45,202.22,202.29,29871.0,193.5533,193.6586,193.4385,193.5055,29871.0
2023-04-11 14:50:00,202.28,202.5,202.22,202.39,25782.0,193.4959,193.7064,193.4385,193.6012,25782.0
2023-04-11 15:00:00,202.38,202.43,202.0,202.15,30036.0,193.5916,193.6394,193.2281,193.3716,30036.0
2023-04-11 15:10:00,202.17,202.47,202.11,202.46,33928.0,193.3907,193.6777,193.3333,193.6681,33928.0
2023-04-11 15:20:00,202.47,202.54,202.16,202.31,44013.0,193.6777,193.7446,193.3811,193.5246,44013.0
2023-04-11 15:30:00,202.34,202.35,201.97,202.0,45343.0,193.5533,193.5629,193.1994,193.2281,45343.0
2023-04-11 15:40:00,202.01,202.01,201.57,201.59,64253.0,193.2377,193.2377,192.8168,192.8359,64253.0
2023-04-11 15:50:00,201.6,201.63,201.22,201.37,190728.0,192.8455,192.8742,192.482,192.6255,190728.0
2023-04-12 09:30:00,203.4,204.59,202.9,204.24,106498.0,194.5673,195.7056,194.089,195.3708,106498.0
2023-04-12 09:40:00,204.34,204.71,203.15,203.45,109324.0,195.4665,195.8204,194.3282,194.6151,109324.0
2023-04-12 09:50:00,203.4,203.58,203.07,203.37,54394.0,194.5673,194.7395,194.2516,194.5386,54394.0
2023-04-12 10:00:00,203.4,203.77,203.19,203.44,77370.0,194.5673,194.9212,194.3664,194.6056,77370.0
2023-04-12 10:10:00,203.42,203.77,203.12,203.15,72833.0,194.5864,194.9212,194.2995,194.3282,72833.0
2023-04-12 10:20:00,203.15,203.48,202.32,202.69,39824.0,194.3282,194.6438,193.5342,193.8881,39824.0
2023-04-12 10:30:00,202.74,202.9,202.09,202.34,41685.0,193.936,194.089,193.3142,193.5533,41685.0
2023-04-12 10:40:00,202.39,202.73,202.18,202.53,30174.0,193.6012,193.9264,193.4003,193.7351,30174.0
2023-04-12 10:50:00,202.53,202.8,201.99,202.13,61552.0,193.7351,193.9934,193.2185,193.3525,61552.0
2023-04-12 11:00:00,202.12,202.32,201.53,201.68,30424.0,193.3429,193.5342,192.7785,192.922,30424.0
2023-04-12 11:10:00,201.74,201.94,201.39,201.88,24062.0,192.9794,193.1707,192.6446,193.1133,24062.0
2023-04-12 11:20:00,201.85,202.06,201.79,202.0,18720.0,193.0846,193.2855,193.0272,193.2281,18720.0
2023-04-12 11:30:00,202.09,202.26,202.0,202.24,21948.0,193.3142,193.4768,193.2281,193.4577,21948.0
2023-04-12 11:40:00,202.24,202.4,202.1,202.28,19014.0,193.4577,193.6107,193.3238,193.4959,19014.0
2023-04-12 11:50:00,202.29,202.43,202.1,202.35,17010.0,193.5055,193.6394,193.3238,193.5629,17010.0
2023-04-12 12:00:00,202.42,202.54,202.21,202.26,10802.0,193.6299,193.7446,193.429,193.4768,10802.0
2023-04-12 12:10:00,202.26,202.31,202.08,202.17,24111.0,193.4768,193.5246,193.3046,193.3907,24111.0
2023-04-12 12:20:00,202.19,202.27,201.95,202.15,21501.0,193.4098,193.4864,193.1803,193.3716,21501.0
2023-04-12 12:30:00,202.18,202.31,201.98,202.08,16986.0,193.4003,193.5246,193.209,193.3046,16986.0
2023-04-12 12:40:00,202.13,202.18,201.89,202.02,11756.0,193.3525,193.4003,193.1229,193.2472,11756.0
2023-04-12 12:50:00,202.0,202.27,201.95,202.12,13717.0,193.2281,193.4864,193.1803,193.3429,13717.0
2023-04-12 13:00:00,202.16,202.19,201.87,202.19,16113.0,193.3811,193.4098,193.1037,193.4098,16113.0
2023-04-12 13:10:00,202.21,202.31,201.98,202.07,15624.0,193.429,193.5246,193.209,193.2951,15624.0
2023-04-12 13:20:00,202.11,202.35,202.02,202.26,15702.0,193.3333,193.5629,193.2472,193.4768,15702.0
2023-04-12 13:30:00,202.3,202.37,202.14,202.16,17292.0,193.5151,193.582,193.362,193.3811,17292.0
2023-04-12 13:40:00,202.19,202.25,202.05,202.15,16016.0,193.4098,193.4672,193.2759,193.3716,16016.0
2023-04-12 13:50:00,202.14,202.21,202.08,202.16,12590.0,193.362,193.429,193.3046,193.3811,12590.0
2023-04-12 14:00:00,202.16,202.51,201.97,202.13,31125.0,193.3811,193.7159,193.1994,193.3525,31125.0
2023-04-12 14:10:00,202.1,202.61,201.96,202.57,19169.0,193.3238,193.8116,193.1898,193.7733,19169.0
2023-04-12 14:20:00,202.64,202.68,201.46,201.66,30786.0,193.8403,193.8786,192.7115,192.9029,30786.0
2023-04-12 14:30:00,201.64,201.66,201.23,201.26,25843.0,192.8837,192.9029,192.4915,192.5202,25843.0
2023-04-12 14:40:00,201.21,201.4,200.77,200.81,19452.0,192.4724,192.6542,192.0515,192.0898,19452.0
2023-04-12 14:50:00,200.81,201.15,200.68,200.85,21164.0,192.0898,192.415,191.9654,192.128,21164.0
2023-04-12 15:00:00,200.85,200.96,200.46,200.54,33588.0,192.128,192.2333,191.755,191.8315,33588.0
2023-04-12 15:10:00,200.54,200.54,200.07,200.2,25367.0,191.8315,191.8315,191.3819,191.5063,25367.0
2023-04-12 15:20:00,200.2,200.32,200.0,200.05,26275.0,191.5063,191.6211,191.3149,191.3628,26275.0
2023-04-12 15:30:00,200.06,200.42,200.01,200.29,32255.0,191.3723,191.7167,191.3245,191.5924,32255.0
2023-04-12 15:40:00,200.34,200.52,199.92,199.93,51287.0,191.6402,191.8124,191.2384,191.248,51287.0
2023-04-12 15:50:00,199.91,199.98,199.41,199.78,210519.0,191.2289,191.2958,190.7506,191.1045,210519.0
2023-04-13 09:30:00,199.77,200.0,198.63,198.79,58402.0,191.0949,191.3149,190.0044,190.1575,58402.0
2023-04-13 09:40:00,198.69,198.96,198.02,198.08,38132.0,190.0618,190.3201,189.4209,189.4783,38132.0
2023-04-13 09:50:00,198.08,198.23,196.95,196.97,62462.0,189.4783,189.6218,188.3974,188.4165,62462.0
2023-04-13 10:00:00,197.02,197.28,196.23,197.14,80811.0,188.4644,188.7131,187.7087,188.5791,80811.0
2023-04-13 10:10:00,197.18,197.83,196.87,197.68,52030.0,188.6174,189.2392,188.3209,189.0957,52030.0
2023-04-13 10:20:00,197.67,198.18,197.57,198.17,32833.0,189.0861,189.574,188.9905,189.5644,32833.0
2023-04-13 10:30:00,198.18,198.94,197.93,198.89,42084.0,189.574,190.301,189.3348,190.2531,42084.0
2023-04-13 10:40:00,198.82,198.82,198.22,198.52,26926.0,190.1862,190.1862,189.6122,189.8992,26926.0
2023-04-13 10:50:00,198.55,199.34,198.52,198.9,24577.0,189.9279,190.6836,189.8992,190.2627,24577.0
2023-04-13 11:00:00,198.93,199.19,198.78,198.87,35062.0,190.2914,190.5401,190.1479,190.234,35062.0
2023-04-13 11:10:00,198.9,198.98,198.61,198.66,19528.0,190.2627,190.3392,189.9853,190.0331,19528.0
2023-04-13 11:20:00,198.75,199.05,198.63,198.66,23163.0,190.1192,190.4062,190.0044,190.0331,23163.0
2023-04-13 11:30:00,198.66,198.79,198.36,198.72,29389.0,190.0331,190.1575,189.7462,190.0905,29389.0
2023-04-13 11:40:00,198.76,198.85,198.59,198.64,15485.0,190.1288,190.2149,189.9662,190.014,15485.0
2023-04-13 11:50:00,198.68,199.17,198.43,199.13,31384.0,190.0523,190.521,189.8131,190.4827,31384.0
2023-04-13 12:00:00,199.2,199.9,199.2,199.65,18963.0,190.5497,191.2193,190.5497,190.9801,18963.0
2023-04-13 12:10:00,199.61,199.83,199.54,199.82,22344.0,190.9419,191.1523,190.8749,191.1428,22344.0
2023-04-13 12:20:00,199.82,200.2,199.76,200.16,20352.0,191.1428,191.5063,191.0854,191.468,20352.0
2023-04-13 12:30:00,200.15,200.28,199.8,200.09,27938.0,191.4584,191.5828,191.1236,191.401,27938.0
2023-04-13 12:40:00,200.07,200.2,200.0,200.1,12174.0,191.3819,191.5063,191.3149,191.4106,12174.0
2023-04-13 12:50:00,200.14,200.46,200.0,200.41,21520.0,191.4489,191.755,191.3149,191.7071,21520.0
2023-04-13 13:00:00,200.46,200.59,200.26,200.53,24031.0,191.755,191.8793,191.5637,191.8219,24031.0
2023-04-13 13:10:00,200.56,200.91,200.53,200.9,19990.0,191.8506,192.1854,191.8219,192.1759,19990.0
2023-04-13 13:20:00,200.9,200.94,200.56,200.56,22077.0,192.1759,192.2141,191.8506,191.8506,22077.0
2023-04-13 13:30:00,200.56,200.68,200.42,200.68,12311.0,191.8506,191.9654,191.7167,191.9654,12311.0
2023-04-13 13:40:00,200.68,200.89,200.64,200.89,24700.0,191.9654,192.1663,191.9272,192.1663,24700.0
2023-04-13 13:50:00,200.93,201.2,200.91,201.03,28972.0,192.2046,192.4628,192.1854,192.3002,28972.0
2023-04-13 14:00:00,201.1,201.29,200.97,200.98,24586.0,192.3672,192.5489,192.2428,192.2524,24586.0
2023-04-13 14:10:00,200.97,201.28,200.96,201.2,31219.0,192.2428,192.5394,192.2333,192.4628,31219.0
2023-04-13 14:20:00,201.2,201.32,201.17,201.2,19310.0,192.4628,192.5776,192.4341,192.4628,19310.0
2023-04-13 14:30:00,201.2,201.4,201.14,201.36,25109.0,192.4628,192.6542,192.4054,192.6159,25109.0
2023-04-13 14:40:00,201.35,201.48,201.3,201.31,21264.0,192.6063,192.7307,192.5585,192.5681,21264.0
2023-04-13 14:50:00,201.33,201.68,201.31,201.53,34844.0,192.5872,192.922,192.5681,192.7785,34844.0
2023-04-13 15:00:00,201.58,201.76,201.41,201.55,37004.0,192.8263,192.9985,192.6637,192.7976,37004.0
2023-04-13 15:10:00,201.57,201.7,201.35,201.65,22982.0,192.8168,192.9411,192.6063,192.8933,22982.0
2023-04-13 15:20:00,201.66,201.84,201.55,201.62,31025.0,192.9029,193.075,192.7976,192.8646,31025.0
2023-04-13 15:30:00,201.6,201.63,201.36,201.38,34839.0,192.8455,192.8742,192.6159,192.635,34839.0
2023-04-13 15:40:00,201.39,201.72,201.39,201.58,71769.0,192.6446,192.9603,192.6446,192.8263,71769.0
2023-04-13 15:50:00,201.59,201.63,201.25,201.49,158746.0,192.8359,192.8742,192.5107,192.7402,158746.0
2023-04-14 09:30:00,201.52,202.92,201.52,202.88,70211.0,192.7689,194.1081,192.7689,194.0699,70211.0
2023-04-14 09:40:00,202.95,203.88,202.74,203.77,46346.0,194.1368,195.0265,193.936,194.9212,46346.0
2023-04-14 09:50:00,203.77,203.77,202.85,203.41,30174.0,194.9212,194.9212,194.0412,194.5769,30174.0
2023-04-14 10:00:00,203.29,203.45,202.14,202.59,39333.0,194.4621,194.6151,193.362,193.7925,39333.0
2023-04-14 10:10:00,202.65,202.93,202.21,202.44,36718.0,193.8499,194.1177,193.429,193.649,36718.0
2023-04-14 10:20:00,202.45,202.67,201.75,201.75,36181.0,193.6586,193.869,192.989,192.989,36181.0
2023-04-14 10:30:00,201.78,201.96,201.35,201.86,25667.0,193.0176,193.1898,192.6063,193.0942,25667.0
2023-04-14 10:40:00,201.86,202.1,201.26,201.77,33210.0,193.0942,193.3238,192.5202,193.0081,33210.0
2023-04-14 10:50:00,201.77,202.06,201.69,201.84,29646.0,193.0081,193.2855,192.9316,193.075,29646.0
2023-04-14 11:00:00,201.84,201.93,201.63,201.83,19079.0,193.075,193.1611,192.8742,193.0655,19079.0
2023-04-14 11:10:00,201.84,202.26,201.83,202.14,26773.0,193.075,193.4768,193.0655,193.362,26773.0
2023-04-14 11:20:00,202.14,202.14,201.67,201.78,35231.0,193.362,193.362,192.9124,193.0176,35231.0
2023-04-14 11:30:00,201.8,202.14,201.74,201.96,27708.0,193.0368,193.362,192.9794,193.1898,27708.0
2023-04-14 11:40:00,201.95,202.04,201.7,201.86,12814.0,193.1803,193.2664,192.9411,193.0942,12814.0
2023-04-14 11:50:00,201.86,202.42,201.8,202.42,27932.0,193.0942,193.6299,193.0368,193.6299,27932.0
2023-04-14 12:00:00,202.46,202.5,202.06,202.44,17345.0,193.6681,193.7064,193.2855,193.649,17345.0
2023-04-14 12:10:00,202.43,202.48,202.1,202.19,12668.0,193.6394,193.6873,193.3238,193.4098,12668.0
2023-04-14 12:20:00,202.15,202.24,201.97,202.07,14959.0,193.3716,193.4577,193.1994,193.2951,14959.0
2023-04-14 12:30:00,202.07,202.07,201.88,202.01,11288.0,193.2951,193.2951,193.1133,193.2377,11288.0
2023-04-14 12:40:00,202.01,202.11,201.54,201.74,14212.0,193.2377,193.3333,192.7881,192.9794,14212.0
2023-04-14 12:50:00,201.71,201.74,201.48,201.61,12246.0,192.9507,192.9794,192.7307,192.855,12246.0
2023-04-14 13:00:00,201.66,201.89,201.61,201.69,13179.0,192.9029,193.1229,192.855,192.9316,13179.0
2023-04-14 13:10:00,201.71,202.12,201.7,201.96,20320.0,192.9507,193.3429,192.9411,193.1898,20320.0
2023-04-14 13:20:00,201.95,201.95,201.68,201.71,16745.0,193.1803,193.1803,192.922,192.9507,16745.0
2023-04-14 13:30:00,201.67,201.67,201.1,201.31,22517.0,192.9124,192.9124,192.3672,192.5681,22517.0
2023-04-14 13:40:00,201.32,201.48,201.1,201.21,13056.0,192.5776,192.7307,192.3672,192.4724,13056.0
2023-04-14 13:50:00,201.25,201.72,201.25,201.68,14812.0,192.5107,192.9603,192.5107,192.922,14812.0
2023-04-14 14:00:00,201.7,202.07,201.66,202.05,28433.0,192.9411,193.2951,192.9029,193.2759,28433.0
2023-04-14 14:10:00,202.07,202.14,201.84,201.89,21666.0,193.2951,193.362,193.075,193.1229,21666.0
2023-04-14 14:20:00,201.9,202.03,201.85,201.95,18434.0,193.1324,193.2568,193.0846,193.1803,18434.0
2023-04-14 14:30:00,201.95,202.06,201.88,201.99,16127.0,193.1803,193.2855,193.1133,193.2185,16127.0
2023-04-14 14:40:00,201.98,202.13,201.85,202.05,25251.0,193.209,193.3525,193.0846,193.2759,25251.0
2023-04-14 14:50:00,202.05,202.06,201.79,201.95,17633.0,193.2759,193.2855,193.0272,193.1803,17633.0
2023-04-14 15:00:00,201.97,202.0,201.74,201.8,31147.0,193.1994,193.2281,192.9794,193.0368,31147.0
2023-04-14 15:10:00,201.8,201.88,201.47,201.61,35737.0,193.0368,193.1133,192.7211,192.855,35737.0
2023-04-14 15:20:00,201.65,201.96,201.46,201.84,35840.0,192.8933,193.1898,192.7115,193.075,35840.0
2023-04-14 15:30:00,201.84,202.07,201.78,202.06,52668.0,193.075,193.2951,193.0176,193.2855,52668.0
2023-04-14 15:40:00,202.07,202.43,201.96,202.28,54753.0,193.2951,193.6394,193.1898,193.4959,54753.0
2023-04-14 15:50:00,202.25,202.47,202.01,202.15,136955.0,193.4672,193.6777,193.2377,193.3716,136955.0
2023-04-17 09:30:00,202.5,203.65,202.41,202.9,42638.0,193.7064,194.8064,193.6203,194.089,42638.0
2023-04-17 09:40:00,202.85,203.49,202.77,203.16,21619.0,194.0412,194.6534,193.9647,194.3377,21619.0
2023-04-17 09:50:00,203.15,203.25,202.67,203.07,36247.0,194.3282,194.4238,193.869,194.2516,36247.0
2023-04-17 10:00:00,203.07,203.12,202.81,202.96,28508.0,194.2516,194.2995,194.0029,194.1464,28508.0
2023-04-17 10:10:00,202.96,203.54,202.87,203.52,46771.0,194.1464,194.7012,194.0603,194.6821,46771.0
2023-04-17 10:20:00,203.5,203.76,203.31,203.65,55464.0,194.663,194.9117,194.4812,194.8064,55464.0
2023-04-17 10:30:00,203.68,203.88,202.94,203.2,36592.0,194.8351,195.0265,194.1273,194.376,36592.0
2023-04-17 10:40:00,203.25,203.31,202.86,203.18,32188.0,194.4238,194.4812,194.0508,194.3569,32188.0
2023-04-17 10:50:00,203.19,203.31,202.89,203.09,58932.0,194.3664,194.4812,194.0794,194.2708,58932.0
2023-04-17 11:00:00,203.12,203.59,203.12,203.37,26610.0,194.2995,194.749,194.2995,194.5386,26610.0
2023-04-17 11:10:00,203.38,203.75,203.23,203.62,27034.0,194.5482,194.9021,194.4047,194.7777,27034.0
2023-04-17 11:20:00,203.67,204.01,203.6,203.91,45079.0,194.8256,195.1508,194.7586,195.0552,45079.0
2023-04-17 11:30:00,203.87,203.87,203.16,203.62,29563.0,195.0169,195.0169,194.3377,194.7777,29563.0
2023-04-17 11:40:00,203.63,203.78,203.53,203.7,37417.0,194.7873,194.9308,194.6917,194.8543,37417.0
2023-04-17 11:50:00,203.78,204.09,203.76,204.08,19078.0,194.9308,195.2273,194.9117,195.2178,19078.0
2023-04-17 12:00:00,204.09,204.27,203.83,204.04,25745.0,195.2273,195.3995,194.9786,195.1795,25745.0
2023-04-17 12:10:00,204.1,204.14,203.87,203.96,16370.0,195.2369,195.2752,195.0169,195.103,16370.0
2023-04-17 12:20:00,203.97,204.09,203.69,203.98,22003.0,195.1125,195.2273,194.8447,195.1221,22003.0
2023-04-17 12:30:00,203.98,204.04,203.76,203.95,18866.0,195.1221,195.1795,194.9117,195.0934,18866.0
2023-04-17 12:40:00,203.96,204.12,203.8,203.8,18980.0,195.103,195.256,194.9499,194.9499,18980.0
2023-04-17 12:50:00,203.82,203.98,203.74,203.9,15773.0,194.9691,195.1221,194.8925,195.0456,15773.0
2023-04-17 13:00:00,203.95,203.98,203.61,203.64,16236.0,195.0934,195.1221,194.7682,194.7969,16236.0
2023-04-17 13:10:00,203.64,203.9,203.52,203.87,22517.0,194.7969,195.0456,194.6821,195.0169,22517.0
2023-04-17 13:20:00,203.9,203.95,203.67,203.91,13349.0,195.0456,195.0934,194.8256,195.0552,13349.0
2023-04-17 13:30:00,203.92,204.13,203.87,204.04,20992.0,195.0647,195.2656,195.0169,195.1795,20992.0
2023-04-17 13:40:00,204.01,204.1,203.82,203.98,15270.0,195.1508,195.2369,194.9691,195.1221,15270.0
2023-04-17 13:50:00,203.95,203.95,203.47,203.48,18191.0,195.0934,195.0934,194.6343,194.6438,18191.0
2023-04-17 14:00:00,203.48,203.52,203.3,203.47,19181.0,194.6438,194.6821,194.4716,194.6343,19181.0
2023-04-17 14:10:00,203.42,203.44,203.2,203.35,12134.0,194.5864,194.6056,194.376,194.5195,12134.0
2023-04-17 14:20:00,203.37,203.61,203.37,203.45,16291.0,194.5386,194.7682,194.5386,194.6151,16291.0
2023-04-17 14:30:00,203.46,203.77,203.46,203.73,16923.0,194.6247,194.9212,194.6247,194.883,16923.0
2023-04-17 14:40:00,203.79,204.1,203.77,204.0,18942.0,194.9404,195.2369,194.9212,195.1412,18942.0
2023-04-17 14:50:00,204.02,204.19,203.99,204.09,19719.0,195.1604,195.323,195.1317,195.2273,19719.0
2023-04-17 15:00:00,204.09,204.42,204.09,204.34,30625.0,195.2273,195.543,195.2273,195.4665,30625.0
2023-04-17 15:10:00,204.34,204.45,204.22,204.43,28651.0,195.4665,195.5717,195.3517,195.5526,28651.0
2023-04-17 15:20:00,204.44,204.52,204.33,204.47,33857.0,195.5621,195.6387,195.4569,195.5908,33857.0
2023-04-17 15:30:00,204.47,204.57,204.21,204.31,81851.0,195.5908,195.6865,195.3421,195.4378,81851.0
2023-04-17 15:40:00,204.31,204.4,204.12,204.27,64889.0,195.4378,195.5239,195.256,195.3995,64889.0
2023-04-17 15:50:00,204.27,205.03,204.25,205.02,191045.0,195.3995,196.1265,195.3804,196.117,191045.0
2023-04-18 09:30:00,206.29,207.41,205.75,207.39,72440.0,197.3318,198.4032,196.8153,198.384,72440.0
2023-04-18 09:40:00,207.43,207.61,207.21,207.21,30056.0,198.4223,198.5945,198.2119,198.2119,30056.0
2023-04-18 09:50:00,207.21,207.21,206.39,206.47,49923.0,198.2119,198.2119,197.4275,197.504,49923.0
2023-04-18 10:00:00,206.55,207.15,206.4,206.98,64018.0,197.5805,198.1545,197.437,197.9918,64018.0
2023-04-18 10:10:00,206.94,207.61,206.74,207.42,39693.0,197.9536,198.5945,197.7623,198.4127,39693.0
2023-04-18 10:20:00,207.44,207.71,207.16,207.22,48100.0,198.4319,198.6901,198.164,198.2214,48100.0
2023-04-18 10:30:00,207.26,207.3,206.75,206.99,39575.0,198.2597,198.2979,197.7718,198.0014,39575.0
2023-04-18 10:40:00,206.99,208.19,206.99,208.04,34599.0,198.0014,199.1493,198.0014,199.0058,34599.0
2023-04-18 10:50:00,208.06,208.44,207.84,207.85,70550.0,199.0249,199.3884,198.8145,198.8241,70550.0
2023-04-18 11:00:00,207.85,208.04,207.33,207.45,38215.0,198.8241,199.0058,198.3266,198.4414,38215.0
2023-04-18 11:10:00,207.45,207.7,207.28,207.52,42936.0,198.4414,198.6806,198.2788,198.5084,42936.0
2023-04-18 11:20:00,207.51,207.69,207.26,207.52,42943.0,198.4988,198.671,198.2597,198.5084,42943.0
2023-04-18 11:30:00,207.56,207.85,207.21,207.21,26858.0,198.5467,198.8241,198.2119,198.2119,26858.0
2023-04-18 11:40:00,207.21,207.56,207.13,207.49,19284.0,198.2119,198.5467,198.1353,198.4797,19284.0
2023-04-18 11:50:00,207.46,207.5,207.26,207.49,23182.0,198.451,198.4893,198.2597,198.4797,23182.0
2023-04-18 12:00:00,207.47,207.82,207.44,207.8,24933.0,198.4606,198.7954,198.4319,198.7762,24933.0
2023-04-18 12:10:00,207.76,207.86,207.46,207.6,24527.0,198.738,198.8336,198.451,198.5849,24527.0
2023-04-18 12:20:00,207.62,207.98,207.56,207.97,24296.0,198.604,198.9484,198.5467,198.9388,24296.0
2023-04-18 12:30:00,207.94,207.96,207.76,207.83,19566.0,198.9102,198.9293,198.738,198.8049,19566.0
2023-04-18 12:40:00,207.8,207.93,207.74,207.89,23490.0,198.7762,198.9006,198.7188,198.8623,23490.0
2023-04-18 12:50:00,207.93,208.05,207.7,207.89,19441.0,198.9006,199.0154,198.6806,198.8623,19441.0
2023-04-18 13:00:00,207.9,208.2,207.75,208.15,15938.0,198.8719,199.1589,198.7284,199.111,15938.0
2023-04-18 13:10:00,208.14,208.14,207.59,207.64,21779.0,199.1015,199.1015,198.5753,198.6232,21779.0
2023-04-18 13:20:00,207.65,207.66,207.46,207.65,14841.0,198.6327,198.6423,198.451,198.6327,14841.0
2023-04-18 13:30:00,207.64,207.81,207.58,207.66,16349.0,198.6232,198.7858,198.5658,198.6423,16349.0
2023-04-18 13:40:00,207.65,207.85,207.58,207.76,20389.0,198.6327,198.8241,198.5658,198.738,20389.0
2023-04-18 13:50:00,207.77,207.83,207.56,207.62,18424.0,198.7475,198.8049,198.5467,198.604,18424.0
2023-04-18 14:00:00,207.61,207.87,207.6,207.86,23172.0,198.5945,198.8432,198.5849,198.8336,23172.0
2023-04-18 14:10:00,207.86,207.97,207.6,207.69,30547.0,198.8336,198.9388,198.5849,198.671,30547.0
2023-04-18 14:20:00,207.69,208.01,207.65,208.01,18173.0,198.671,198.9771,198.6327,198.9771,18173.0
2023-04-18 14:30:00,207.99,208.21,207.97,208.11,18843.0,198.958,199.1684,198.9388,199.0728,18843.0
2023-04-18 14:40:00,208.13,208.15,207.53,207.66,22512.0,199.0919,199.111,198.518,198.6423,22512.0
2023-04-18 14:50:00,207.65,207.83,207.55,207.83,22537.0,198.6327,198.8049,198.5371,198.8049,22537.0
2023-04-18 15:00:00,207.84,208.24,207.82,208.1,23059.0,198.8145,199.1971,198.7954,199.0632,23059.0
2023-04-18 15:10:00,208.14,208.33,208.04,208.06,29911.0,199.1015,199.2832,199.0058,199.0249,29911.0
2023-04-18 15:20:00,208.05,208.06,207.87,207.92,38699.0,199.0154,199.0249,198.8432,198.891,38699.0
2023-04-18 15:30:00,207.91,207.96,207.7,207.78,48398.0,198.8815,198.9293,198.6806,198.7571,48398.0
2023-04-18 15:40:00,207.8,208.01,207.74,207.84,59360.0,198.7762,198.9771,198.7188,198.8145,59360.0
2023-04-18 15:50:00,207.86,208.63,207.75,208.08,241548.0,198.8336,199.5702,198.7284,199.0441,241548.0
2023-04-19 09:30:00,207.17,207.51,206.26,207.51,83352.0,198.1736,198.4988,197.3031,198.4988,83352.0
2023-04-19 09:40:00,207.51,208.09,207.08,207.17,53785.0,198.4988,199.0536,198.0875,198.1736,53785.0
2023-04-19 09:50:00,207.17,207.67,206.78,206.87,34363.0,198.1736,198.6519,197.8005,197.8866,34363.0
2023-04-19 10:00:00,206.97,208.07,206.87,207.97,35689.0,197.9823,199.0345,197.8866,198.9388,35689.0
2023-04-19 10:10:00,208.02,208.5,207.86,208.41,45925.0,198.9867,199.4458,198.8336,199.3597,45925.0
2023-04-19 10:20:00,208.41,208.71,208.1,208.45,56208.0,199.3597,199.6467,199.0632,199.398,56208.0
2023-04-19 10:30:00,208.49,208.54,207.95,208.39,24901.0,199.4363,199.4841,198.9197,199.3406,24901.0
2023-04-19 10:40:00,208.43,208.67,208.23,208.44,21278.0,199.3789,199.6084,199.1876,199.3884,21278.0
2023-04-19 10:50:00,208.44,208.86,208.44,208.67,24361.0,199.3884,199.7902,199.3884,199.6084,24361.0
2023-04-19 11:00:00,208.66,208.78,208.13,208.26,53534.0,199.5989,199.7137,199.0919,199.2163,53534.0
2023-04-19 11:10:00,208.26,208.28,207.66,207.68,26930.0,199.2163,199.2354,198.6423,198.6614,26930.0
2023-04-19 11:20:00,207.74,207.9,207.47,207.72,31774.0,198.7188,198.8719,198.4606,198.6997,31774.0
2023-04-19 11:30:00,207.72,208.03,207.57,208.03,32495.0,198.6997,198.9962,198.5562,198.9962,32495.0
2023-04-19 11:40:00,208.08,208.12,207.85,207.95,32128.0,199.0441,199.0823,198.8241,198.9197,32128.0
2023-04-19 11:50:00,207.92,208.32,207.82,208.31,31625.0,198.891,199.2736,198.7954,199.2641,31625.0
2023-04-19 12:00:00,208.33,208.52,207.95,208.12,37397.0,199.2832,199.465,198.9197,199.0823,37397.0
2023-04-19 12:10:00,208.14,208.16,208.0,208.0,20005.0,199.1015,199.1206,198.9675,198.9675,20005.0
2023-04-19 12:20:00,208.04,208.28,207.97,208.26,22418.0,199.0058,199.2354,198.9388,199.2163,22418.0
2023-04-19 12:30:00,208.26,208.26,207.82,207.82,21500.0,199.2163,199.2163,198.7954,198.7954,21500.0
2023-04-19 12:40:00,207.86,208.16,207.81,207.87,17150.0,198.8336,199.1206,198.7858,198.8432,17150.0
2023-04-19 12:50:00,207.87,208.1,207.84,208.07,18046.0,198.8432,199.0632,198.8145,199.0345,18046.0
2023-04-19 13:00:00,208.14,208.22,208.02,208.08,19210.0,199.1015,199.178,198.9867,199.0441,19210.0
2023-04-19 13:10:00,208.06,208.48,207.89,208.0,28554.0,199.0249,199.4267,198.8623,198.9675,28554.0
2023-04-19 13:20:00,208.01,208.41,207.94,208.32,19377.0,198.9771,199.3597,198.9102,199.2736,19377.0
2023-04-19 13:30:00,208.35,208.43,208.21,208.43,21081.0,199.3023,199.3789,199.1684,199.3789,21081.0
2023-04-19 13:40:00,208.43,208.63,208.37,208.62,42954.0,199.3789,199.5702,199.3215,199.5606,42954.0
2023-04-19 13:50:00,208.63,208.73,208.5,208.69,33643.0,199.5702,199.6658,199.4458,199.6276,33643.0
2023-04-19 14:00:00,208.71,208.94,208.61,208.69,41433.0,199.6467,199.8667,199.5511,199.6276,41433.0
2023-04-19 14:10:00,208.69,208.73,208.48,208.53,22294.0,199.6276,199.6658,199.4267,199.4745,22294.0
2023-04-19 14:20:00,208.55,208.59,208.39,208.57,20364.0,199.4937,199.5319,199.3406,199.5128,20364.0
2023-04-19 14:30:00,208.58,208.69,208.56,208.63,26314.0,199.5224,199.6276,199.5032,199.5702,26314.0
2023-04-19 14:40:00,208.63,208.93,208.58,208.9,23998.0,199.5702,199.8572,199.5224,199.8285,23998.0
2023-04-19 14:50:00,208.9,209.01,208.68,208.98,34455.0,199.8285,199.9337,199.618,199.905,34455.0
2023-04-19 15:00:00,208.97,209.01,208.58,208.73,27760.0,199.8954,199.9337,199.5224,199.6658,27760.0
2023-04-19 15:10:00,208.74,208.89,208.65,208.79,30532.0,199.6754,199.8189,199.5893,199.7232,30532.0
2023-04-19 15:20:00,208.79,209.05,208.72,208.74,30464.0,199.7232,199.9719,199.6563,199.6754,30464.0
2023-04-19 15:30:00,208.74,208.78,208.52,208.74,54744.0,199.6754,199.7137,199.465,199.6754,54744.0
2023-04-19 15:40:00,208.74,208.93,208.31,208.39,74400.0,199.6754,199.8572,199.2641,199.3406,74400.0
2023-04-19 15:50:00,208.41,208.9,208.18,208.86,213378.0,199.3597,199.8285,199.1397,199.7902,213378.0
2023-04-20 09:30:00,208.48,209.75,208.45,208.78,77044.0,199.4267,200.6416,199.398,199.7137,77044.0
2023-04-20 09:40:00,208.78,210.2,208.72,210.03,66271.0,199.7137,201.072,199.6563,200.9094,66271.0
2023-04-20 09:50:00,210.01,210.37,209.71,209.72,41184.0,200.8903,201.2346,200.6033,200.6129,41184.0
2023-04-20 10:00:00,209.73,210.56,209.73,209.98,45434.0,200.6224,201.4164,200.6224,200.8616,45434.0
2023-04-20 10:10:00,210.03,210.25,209.62,209.95,43232.0,200.9094,201.1198,200.5172,200.8329,43232.0
2023-04-20 10:20:00,209.95,210.19,209.76,210.06,40243.0,200.8329,201.0624,200.6511,200.9381,40243.0
2023-04-20 10:30:00,210.12,210.17,209.67,209.73,43641.0,200.9955,201.0433,200.565,200.6224,43641.0
2023-04-20 10:40:00,209.72,210.19,209.67,210.14,44024.0,200.6129,201.0624,200.565,201.0146,44024.0
2023-04-20 10:50:00,210.14,210.44,210.13,210.24,59523.0,201.0146,201.3016,201.005,201.1103,59523.0
2023-04-20 11:00:00,210.36,211.07,210.36,211.03,36206.0,201.2251,201.9042,201.2251,201.866,36206.0
2023-04-20 11:10:00,211.06,211.52,210.95,211.18,39766.0,201.8947,202.3347,201.7894,202.0095,39766.0
2023-04-20 11:20:00,211.18,211.18,210.6,210.75,24830.0,202.0095,202.0095,201.4546,201.5981,24830.0
2023-04-20 11:30:00,210.75,210.83,210.5,210.57,17167.0,201.5981,201.6747,201.359,201.4259,17167.0
2023-04-20 11:40:00,210.57,211.23,210.57,211.19,21950.0,201.4259,202.0573,201.4259,202.019,21950.0
2023-04-20 11:50:00,211.22,212.19,211.11,212.08,80339.0,202.0477,202.9756,201.9425,202.8704,80339.0
2023-04-20 12:00:00,212.09,212.22,211.96,212.09,57200.0,202.8799,203.0043,202.7556,202.8799,57200.0
2023-04-20 12:10:00,212.15,212.37,212.15,212.21,31721.0,202.9373,203.1478,202.9373,202.9947,31721.0
2023-04-20 12:20:00,212.25,212.25,211.84,211.93,26344.0,203.033,203.033,202.6408,202.7269,26344.0
2023-04-20 12:30:00,211.93,212.11,211.78,212.02,36699.0,202.7269,202.8991,202.5834,202.813,36699.0
2023-04-20 12:40:00,211.98,212.13,211.65,211.65,25829.0,202.7747,202.9182,202.459,202.459,25829.0
2023-04-20 12:50:00,211.66,211.96,211.66,211.94,20332.0,202.4686,202.7556,202.4686,202.7364,20332.0
2023-04-20 13:00:00,211.98,212.0,211.72,211.78,30606.0,202.7747,202.7938,202.526,202.5834,30606.0
2023-04-20 13:10:00,211.75,211.78,211.48,211.53,16991.0,202.5547,202.5834,202.2964,202.3443,16991.0
2023-04-20 13:20:00,211.55,211.55,211.34,211.35,25041.0,202.3634,202.3634,202.1625,202.1721,25041.0
2023-04-20 13:30:00,211.36,211.46,211.29,211.4,39965.0,202.1816,202.2773,202.1147,202.2199,39965.0
2023-04-20 13:40:00,211.4,211.58,211.4,211.43,25335.0,202.2199,202.3921,202.2199,202.2486,25335.0
2023-04-20 13:50:00,211.43,211.46,211.0,211.02,26245.0,202.2486,202.2773,201.8373,201.8564,26245.0
2023-04-20 14:00:00,211.02,211.02,210.53,210.73,38639.0,201.8564,201.8564,201.3877,201.579,38639.0
2023-04-20 14:10:00,210.75,211.07,210.65,211.0,23904.0,201.5981,201.9042,201.5025,201.8373,23904.0
2023-04-20 14:20:00,211.0,211.17,210.79,210.95,25584.0,201.8373,201.9999,201.6364,201.7894,25584.0
2023-04-20 14:30:00,210.95,211.02,210.32,210.44,40784.0,201.7894,201.8564,201.1868,201.3016,40784.0
2023-04-20 14:40:00,210.44,210.52,210.17,210.19,23734.0,201.3016,201.3781,201.0433,201.0624,23734.0
2023-04-20 14:50:00,210.19,210.3,210.11,210.18,31519.0,201.0624,201.1677,200.9859,201.0529,31519.0
2023-04-20 15:00:00,210.18,210.2,209.54,209.63,51714.0,201.0529,201.072,200.4407,200.5268,51714.0
2023-04-20 15:10:00,209.61,209.64,208.52,208.65,59669.0,200.5076,200.5363,199.465,199.5893,59669.0
2023-04-20 15:20:00,208.64,209.24,208.58,208.87,46836.0,199.5798,200.1537,199.5224,199.7998,46836.0
2023-04-20 15:30:00,208.89,209.62,208.88,209.55,53973.0,199.8189,200.5172,199.8093,200.4502,53973.0
2023-04-20 15:40:00,209.58,209.62,209.07,209.26,73584.0,200.4789,200.5172,199.9911,200.1728,73584.0
2023-04-20 15:50:00,209.2,209.8,209.03,209.8,223041.0,200.1154,200.6894,199.9528,200.6894,223041.0
2023-04-21 09:30:00,211.28,212.48,211.25,211.84,96344.0,202.1051,203.253,202.0764,202.6408,96344.0
2023-04-21 09:40:00,211.86,212.5,211.86,212.13,37931.0,202.6599,203.2721,202.6599,202.9182,37931.0
2023-04-21 09:50:00,212.13,212.13,211.17,211.27,31415.0,202.9182,202.9182,201.9999,202.0955,31415.0
2023-04-21 10:00:00,211.24,211.25,210.39,210.96,74265.0,202.0668,202.0764,201.2538,201.799,74265.0
2023-04-21 10:10:00,210.99,211.38,210.83,211.38,40172.0,201.8277,202.2008,201.6747,202.2008,40172.0
2023-04-21 10:20:00,211.4,211.75,211.25,211.28,73843.0,202.2199,202.5547,202.0764,202.1051,73843.0
2023-04-21 10:30:00,211.31,211.46,210.92,210.94,39585.0,202.1338,202.2773,201.7607,201.7799,39585.0
2023-04-21 10:40:00,210.94,210.95,210.01,210.71,52792.0,201.7799,201.7894,200.8903,201.5599,52792.0
2023-04-21 10:50:00,210.74,210.87,210.37,210.67,26317.0,201.5886,201.7129,201.2346,201.5216,26317.0
2023-04-21 11:00:00,210.72,210.98,210.6,210.85,28253.0,201.5694,201.8181,201.4546,201.6938,28253.0
2023-04-21 11:10:00,210.95,211.15,210.85,211.03,30070.0,201.7894,201.9808,201.6938,201.866,30070.0
2023-04-21 11:20:00,211.02,211.18,210.91,211.01,25896.0,201.8564,202.0095,201.7512,201.8468,25896.0
2023-04-21 11:30:00,210.99,211.05,210.71,210.81,31400.0,201.8277,201.8851,201.5599,201.6555,31400.0
2023-04-21 11:40:00,210.7,210.9,210.4,210.43,29426.0,201.5503,201.7416,201.2633,201.292,29426.0
2023-04-21 11:50:00,210.43,211.11,210.43,211.11,22178.0,201.292,201.9425,201.292,201.9425,22178.0
2023-04-21 12:00:00,211.12,211.3,210.94,211.23,48672.0,201.9521,202.1242,201.7799,202.0573,48672.0
2023-04-21 12:10:00,211.23,211.3,210.92,211.13,28735.0,202.0573,202.1242,201.7607,201.9616,28735.0
2023-04-21 12:20:00,211.13,211.13,210.69,210.72,18175.0,201.9616,201.9616,201.5407,201.5694,18175.0
2023-04-21 12:30:00,210.73,210.76,210.39,210.5,17882.0,201.579,201.6077,201.2538,201.359,17882.0
2023-04-21 12:40:00,210.5,210.83,210.47,210.76,17762.0,201.359,201.6747,201.3303,201.6077,17762.0
2023-04-21 12:50:00,210.75,210.99,210.72,210.87,14679.0,201.5981,201.8277,201.5694,201.7129,14679.0
2023-04-21 13:00:00,210.88,211.0,210.8,211.0,18129.0,201.7225,201.8373,201.646,201.8373,18129.0
2023-04-21 13:10:00,210.99,211.08,210.8,210.83,19701.0,201.8277,201.9138,201.646,201.6747,19701.0
2023-04-21 13:20:00,210.83,210.96,210.73,210.88,18291.0,201.6747,201.799,201.579,201.7225,18291.0
2023-04-21 13:30:00,210.91,211.18,210.82,211.06,26965.0,201.7512,202.0095,201.6651,201.8947,26965.0
2023-04-21 13:40:00,211.11,211.31,211.0,211.22,27867.0,201.9425,202.1338,201.8373,202.0477,27867.0
2023-04-21 13:50:00,211.23,211.43,211.08,211.21,41544.0,202.0573,202.2486,201.9138,202.0381,41544.0
2023-04-21 14:00:00,211.26,211.31,211.13,211.24,21788.0,202.086,202.1338,201.9616,202.0668,21788.0
2023-04-21 14:10:00,211.22,211.5,211.18,211.4,22298.0,202.0477,202.3156,202.0095,202.2199,22298.0
2023-04-21 14:20:00,211.4,211.46,211.22,211.36,25244.0,202.2199,202.2773,202.0477,202.1816,25244.0
2023-04-21 14:30:00,211.36,211.38,211.0,211.12,27301.0,202.1816,202.2008,201.8373,201.9521,27301.0
2023-04-21 14:40:00,211.12,211.2,210.9,211.06,26094.0,201.9521,202.0286,201.7416,201.8947,26094.0
2023-04-21 14:50:00,211.09,211.24,210.99,211.22,27350.0,201.9234,202.0668,201.8277,202.0477,27350.0
2023-04-21 15:00:00,211.17,211.32,210.95,211.11,27359.0,201.9999,202.1434,201.7894,201.9425,27359.0
2023-04-21 15:10:00,211.15,211.25,210.85,210.97,38980.0,201.9808,202.0764,201.6938,201.8086,38980.0
2023-04-21 15:20:00,210.97,211.05,210.77,210.93,30424.0,201.8086,201.8851,201.6173,201.7703,30424.0
2023-04-21 15:30:00,210.93,211.22,210.91,211.04,47093.0,201.7703,202.0477,201.7512,201.8755,47093.0
2023-04-21 15:40:00,211.03,211.16,210.76,211.05,57773.0,201.866,201.9903,201.6077,201.8851,57773.0
2023-04-21 15:50:00,211.07,211.34,211.0,211.01,279262.0,201.9042,202.1625,201.8373,201.8468,279262.0
2023-04-24 09:30:00,210.3,211.79,210.3,211.43,69257.0,201.1677,202.593,201.1677,202.2486,69257.0
2023-04-24 09:40:00,211.49,212.03,211.31,211.51,62174.0,202.306,202.8225,202.1338,202.3251,62174.0
2023-04-24 09:50:00,211.53,211.8,211.36,211.61,43725.0,202.3443,202.6025,202.1816,202.4208,43725.0
2023-04-24 10:00:00,211.61,211.7,210.73,210.76,60432.0,202.4208,202.5069,201.579,201.6077,60432.0
2023-04-24 10:10:00,210.8,211.0,210.68,210.97,38426.0,201.646,201.8373,201.5312,201.8086,38426.0
2023-04-24 10:20:00,210.96,211.13,210.81,211.03,37350.0,201.799,201.9616,201.6555,201.866,37350.0
2023-04-24 10:30:00,210.99,211.31,210.65,210.85,45648.0,201.8277,202.1338,201.5025,201.6938,45648.0
2023-04-24 10:40:00,210.82,210.93,210.58,210.71,34140.0,201.6651,201.7703,201.4355,201.5599,34140.0
2023-04-24 10:50:00,210.7,210.89,210.55,210.84,59488.0,201.5503,201.732,201.4068,201.6842,59488.0
2023-04-24 11:00:00,210.83,210.91,210.54,210.75,43239.0,201.6747,201.7512,201.3972,201.5981,43239.0
2023-04-24 11:10:00,210.79,210.89,210.33,210.63,53168.0,201.6364,201.732,201.1964,201.4833,53168.0
2023-04-24 11:20:00,210.63,210.72,210.52,210.69,33633.0,201.4833,201.5694,201.3781,201.5407,33633.0
2023-04-24 11:30:00,210.68,210.91,210.56,210.78,39327.0,201.5312,201.7512,201.4164,201.6268,39327.0
2023-04-24 11:40:00,210.74,210.74,210.51,210.57,37820.0,201.5886,201.5886,201.3685,201.4259,37820.0
2023-04-24 11:50:00,210.55,210.64,210.28,210.38,25230.0,201.4068,201.4929,201.1485,201.2442,25230.0
2023-04-24 12:00:00,210.38,210.51,210.15,210.15,27868.0,201.2442,201.3685,201.0242,201.0242,27868.0
2023-04-24 12:10:00,210.17,210.31,210.09,210.28,34219.0,201.0433,201.1772,200.9668,201.1485,34219.0
2023-04-24 12:20:00,210.3,210.42,210.25,210.31,23154.0,201.1677,201.2825,201.1198,201.1772,23154.0
2023-04-24 12:30:00,210.3,210.49,210.26,210.42,25152.0,201.1677,201.3494,201.1294,201.2825,25152.0
2023-04-24 12:40:00,210.48,210.67,210.43,210.64,22321.0,201.3398,201.5216,201.292,201.4929,22321.0
2023-04-24 12:50:00,210.67,210.79,210.61,210.67,21392.0,201.5216,201.6364,201.4642,201.5216,21392.0
2023-04-24 13:00:00,210.66,210.66,210.41,210.48,20562.0,201.512,201.512,201.2729,201.3398,20562.0
2023-04-24 13:10:00,210.48,210.5,210.36,210.4,14640.0,201.3398,201.359,201.2251,201.2633,14640.0
2023-04-24 13:20:00,210.4,210.58,210.33,210.52,20536.0,201.2633,201.4355,201.1964,201.3781,20536.0
2023-04-24 13:30:00,210.53,210.81,210.52,210.79,21412.0,201.3877,201.6555,201.3781,201.6364,21412.0
2023-04-24 13:40:00,210.81,210.96,210.79,210.84,15443.0,201.6555,201.799,201.6364,201.6842,15443.0
2023-04-24 13:50:00,210.84,211.02,210.82,210.82,20576.0,201.6842,201.8564,201.6651,201.6651,20576.0
2023-04-24 14:00:00,210.87,211.05,210.82,210.9,22264.0,201.7129,201.8851,201.6651,201.7416,22264.0
2023-04-24 14:10:00,210.9,211.16,210.86,211.12,25595.0,201.7416,201.9903,201.7033,201.9521,25595.0
2023-04-24 14:20:00,211.12,211.14,210.88,210.97,24683.0,201.9521,201.9712,201.7225,201.8086,24683.0
2023-04-24 14:30:00,211.0,211.08,210.76,210.77,27462.0,201.8373,201.9138,201.6077,201.6173,27462.0
2023-04-24 14:40:00,210.8,210.96,210.71,210.94,21986.0,201.646,201.799,201.5599,201.7799,21986.0
2023-04-24 14:50:00,210.95,211.11,210.94,211.04,23693.0,201.7894,201.9425,201.7799,201.8755,23693.0
2023-04-24 15:00:00,211.02,211.13,210.97,211.08,30636.0,201.8564,201.9616,201.8086,201.9138,30636.0
2023-04-24 15:10:00,211.12,211.31,211.03,211.15,33894.0,201.9521,202.1338,201.866,201.9808,33894.0
2023-04-24 15:20:00,211.14,211.28,211.04,211.06,32444.0,201.9712,202.1051,201.8755,201.8947,32444.0
2023-04-24 15:30:00,211.08,211.11,210.6,210.71,56389.0,201.9138,201.9425,201.4546,201.5599,56389.0
2023-04-24 15:40:00,210.71,210.93,210.62,210.85,93623.0,201.5599,201.7703,201.4738,201.6938,93623.0
2023-04-24 15:50:00,210.78,211.05,210.56,211.05,225443.0,201.6268,201.8851,201.4164,201.8851,225443.0
2023-04-25 09:30:00,210.99,211.13,210.26,210.68,86682.0,202.857,202.9916,202.1552,202.559,86682.0
2023-04-25 09:40:00,210.62,211.24,210.57,210.63,53777.0,202.5013,203.0974,202.4532,202.5109,53777.0
2023-04-25 09:50:00,210.65,210.9,209.62,210.16,73646.0,202.5301,202.7705,201.5398,202.059,73646.0
2023-04-25 10:00:00,210.17,210.75,210.16,210.59,36737.0,202.0686,202.6263,202.059,202.4725,36737.0
2023-04-25 10:10:00,210.59,210.59,210.02,210.3,40168.0,202.4725,202.4725,201.9244,202.1936,40168.0
2023-04-25 10:20:00,210.29,210.52,209.94,210.02,54144.0,202.184,202.4052,201.8475,201.9244,54144.0
2023-04-25 10:30:00,210.0,210.32,209.92,210.05,44665.0,201.9052,202.2129,201.8283,201.9533,44665.0
2023-04-25 10:40:00,210.03,210.22,209.74,210.18,63866.0,201.934,202.1167,201.6552,202.0783,63866.0
2023-04-25 10:50:00,210.2,210.32,209.96,210.31,34847.0,202.0975,202.2129,201.8667,202.2032,34847.0
2023-04-25 11:00:00,210.35,210.42,209.9,210.04,35392.0,202.2417,202.309,201.8091,201.9437,35392.0
2023-04-25 11:10:00,210.04,210.18,209.91,210.12,41893.0,201.9437,202.0783,201.8187,202.0206,41893.0
2023-04-25 11:20:00,210.17,210.2,209.73,209.81,27280.0,202.0686,202.0975,201.6456,201.7225,27280.0
2023-04-25 11:30:00,209.81,209.97,209.57,209.83,35311.0,201.7225,201.8764,201.4918,201.7418,35311.0
2023-04-25 11:40:00,209.83,210.18,209.73,210.12,29581.0,201.7418,202.0783,201.6456,202.0206,29581.0
2023-04-25 11:50:00,210.12,210.16,209.85,209.98,31672.0,202.0206,202.059,201.761,201.886,31672.0
2023-04-25 12:00:00,209.99,210.02,209.83,209.98,35710.0,201.8956,201.9244,201.7418,201.886,35710.0
2023-04-25 12:10:00,210.02,210.02,209.45,209.54,30740.0,201.9244,201.9244,201.3764,201.4629,30740.0
2023-04-25 12:20:00,209.6,209.86,209.5,209.54,28660.0,201.5206,201.7706,201.4245,201.4629,28660.0
2023-04-25 12:30:00,209.5,209.55,209.17,209.21,28417.0,201.4245,201.4725,201.1072,201.1456,28417.0
2023-04-25 12:40:00,209.23,209.27,208.88,209.0,15457.0,201.1649,201.2033,200.8284,200.9437,15457.0
2023-04-25 12:50:00,209.06,209.21,208.8,208.84,17471.0,201.0014,201.1456,200.7515,200.7899,17471.0
2023-04-25 13:00:00,208.94,208.95,208.46,208.47,25148.0,200.8861,200.8957,200.4246,200.4342,25148.0
2023-04-25 13:10:00,208.47,208.5,207.56,207.8,48700.0,200.4342,200.463,199.5593,199.79,48700.0
2023-04-25 13:20:00,207.86,208.0,207.58,207.8,14624.0,199.8477,199.9823,199.5785,199.79,14624.0
2023-04-25 13:30:00,207.83,208.1,207.71,207.99,22071.0,199.8188,200.0784,199.7035,199.9727,22071.0
2023-04-25 13:40:00,208.0,208.11,207.83,207.98,29065.0,199.9823,200.0881,199.8188,199.9631,29065.0
2023-04-25 13:50:00,207.98,208.08,207.7,207.88,28621.0,199.9631,200.0592,199.6939,199.8669,28621.0
2023-04-25 14:00:00,207.86,208.19,207.82,207.96,24648.0,199.8477,200.165,199.8092,199.9438,24648.0
2023-04-25 14:10:00,207.96,208.24,207.89,207.97,18913.0,199.9438,200.213,199.8765,199.9534,18913.0
2023-04-25 14:20:00,207.92,208.09,207.82,208.03,16610.0,199.9054,200.0688,199.8092,200.0111,16610.0
2023-04-25 14:30:00,208.02,208.26,207.92,207.93,24398.0,200.0015,200.2323,199.9054,199.915,24398.0
2023-04-25 14:40:00,207.91,207.91,207.43,207.65,29991.0,199.8958,199.8958,199.4343,199.6458,29991.0
2023-04-25 14:50:00,207.7,207.75,207.32,207.33,30641.0,199.6939,199.7419,199.3285,199.3381,30641.0
2023-04-25 15:00:00,207.33,207.52,207.26,207.26,29148.0,199.3381,199.5208,199.2708,199.2708,29148.0
2023-04-25 15:10:00,207.28,207.55,207.11,207.44,34233.0,199.29,199.5496,199.1266,199.4439,34233.0
2023-04-25 15:20:00,207.42,207.49,207.06,207.16,26343.0,199.4246,199.4919,199.0785,199.1747,26343.0
2023-04-25 15:30:00,207.16,207.24,206.7,206.82,48608.0,199.1747,199.2516,198.7324,198.8478,48608.0
2023-04-25 15:40:00,206.8,206.87,206.44,206.48,56148.0,198.8285,198.8958,198.4824,198.5209,56148.0
2023-04-25 15:50:00,206.48,206.52,205.78,205.89,215690.0,198.5209,198.5593,197.8479,197.9536,215690.0
2023-04-26 09:30:00,205.49,205.71,204.65,205.19,67723.0,197.569,197.7806,196.7614,197.2806,67723.0
2023-04-26 09:40:00,205.12,205.15,203.38,203.58,60496.0,197.2133,197.2421,195.5404,195.7327,60496.0
2023-04-26 09:50:00,203.58,204.32,203.58,204.27,45049.0,195.7327,196.4441,195.7327,196.3961,45049.0
2023-04-26 10:00:00,204.3,204.37,203.52,203.67,40939.0,196.4249,196.4922,195.675,195.8192,40939.0
2023-04-26 10:10:00,203.72,204.0,203.22,203.53,39716.0,195.8673,196.1365,195.3865,195.6846,39716.0
2023-04-26 10:20:00,203.53,203.53,202.58,202.95,34568.0,195.6846,195.6846,194.7712,195.127,34568.0
2023-04-26 10:30:00,202.97,203.02,202.39,202.59,58609.0,195.1462,195.1943,194.5885,194.7808,58609.0
2023-04-26 10:40:00,202.63,202.7,202.32,202.65,39267.0,194.8193,194.8866,194.5212,194.8385,39267.0
2023-04-26 10:50:00,202.66,203.03,202.49,202.54,36790.0,194.8481,195.2039,194.6847,194.7328,36790.0
2023-04-26 11:00:00,202.54,203.47,202.33,203.25,37216.0,194.7328,195.6269,194.5309,195.4154,37216.0
2023-04-26 11:10:00,203.3,203.6,203.28,203.36,43526.0,195.4635,195.7519,195.4442,195.5211,43526.0
2023-04-26 11:20:00,203.39,203.52,202.91,203.02,47950.0,195.55,195.675,195.0885,195.1943,47950.0
2023-04-26 11:30:00,203.04,203.05,202.28,202.33,31462.0,195.2135,195.2231,194.4828,194.5309,31462.0
2023-04-26 11:40:00,202.32,202.48,202.16,202.45,34299.0,194.5212,194.6751,194.3674,194.6462,34299.0
2023-04-26 11:50:00,202.43,202.66,202.12,202.66,33325.0,194.627,194.8481,194.3289,194.8481,33325.0
2023-04-26 12:00:00,202.66,203.13,202.66,203.11,42488.0,194.8481,195.3,194.8481,195.2808,42488.0
2023-04-26 12:10:00,203.08,203.08,202.49,202.6,24341.0,195.2519,195.2519,194.6847,194.7904,24341.0
2023-04-26 12:20:00,202.57,202.64,202.23,202.24,25323.0,194.7616,194.8289,194.4347,194.4443,25323.0
2023-04-26 12:30:00,202.22,202.4,202.02,202.25,18308.0,194.4251,194.5982,194.2328,194.4539,18308.0
2023-04-26 12:40:00,202.27,202.33,202.07,202.27,21427.0,194.4732,194.5309,194.2809,194.4732,21427.0
2023-04-26 12:50:00,202.27,202.31,202.07,202.17,15270.0,194.4732,194.5116,194.2809,194.377,15270.0
2023-04-26 13:00:00,202.19,202.58,202.19,202.49,20089.0,194.3962,194.7712,194.3962,194.6847,20089.0
2023-04-26 13:10:00,202.49,202.76,202.43,202.54,21710.0,194.6847,194.9443,194.627,194.7328,21710.0
2023-04-26 13:20:00,202.52,202.52,202.27,202.49,24362.0,194.7135,194.7135,194.4732,194.6847,24362.0
2023-04-26 13:30:00,202.46,202.48,202.19,202.26,20838.0,194.6558,194.6751,194.3962,194.4635,20838.0
2023-04-26 13:40:00,202.24,202.3,201.85,201.85,24981.0,194.4443,194.502,194.0694,194.0694,24981.0
2023-04-26 13:50:00,201.86,201.99,201.75,201.85,29067.0,194.079,194.204,193.9732,194.0694,29067.0
2023-04-26 14:00:00,201.86,201.87,201.32,201.32,29139.0,194.079,194.0886,193.5598,193.5598,29139.0
2023-04-26 14:10:00,201.32,201.55,201.27,201.29,41424.0,193.5598,193.7809,193.5117,193.5309,41424.0
2023-04-26 14:20:00,201.29,201.43,201.13,201.41,28245.0,193.5309,193.6655,193.3771,193.6463,28245.0
2023-04-26 14:30:00,201.37,201.4,200.8,200.86,34329.0,193.6079,193.6367,193.0598,193.1175,34329.0
2023-04-26 14:40:00,200.86,200.89,200.48,200.5,37548.0,193.1175,193.1464,192.7522,192.7714,37548.0
2023-04-26 14:50:00,200.5,200.87,200.37,200.78,58191.0,192.7714,193.1271,192.6464,193.0406,58191.0
2023-04-26 15:00:00,200.81,200.97,200.65,200.95,51649.0,193.0694,193.2233,192.9156,193.204,51649.0
2023-04-26 15:10:00,200.93,201.35,200.85,200.99,53313.0,193.1848,193.5886,193.1079,193.2425,53313.0
2023-04-26 15:20:00,200.98,201.08,200.83,200.98,56359.0,193.2329,193.329,193.0887,193.2329,56359.0
2023-04-26 15:30:00,200.99,201.0,200.42,200.55,90649.0,193.2425,193.2521,192.6945,192.8195,90649.0
2023-04-26 15:40:00,200.58,200.67,200.31,200.47,110425.0,192.8483,192.9348,192.5887,192.7425,110425.0
2023-04-26 15:50:00,200.45,201.02,200.1,200.8,385664.0,192.7233,193.2713,192.3868,193.0598,385664.0
2023-04-27 09:30:00,200.63,201.72,200.62,201.25,76933.0,192.8964,193.9444,192.8868,193.4925,76933.0
2023-04-27 09:40:00,201.25,201.32,200.71,201.27,70629.0,193.4925,193.5598,192.9733,193.5117,70629.0
2023-04-27 09:50:00,201.28,202.43,201.28,202.43,40664.0,193.5213,194.627,193.5213,194.627,40664.0
2023-04-27 10:00:00,202.4,202.97,202.2,202.84,34273.0,194.5982,195.1462,194.4059,195.0212,34273.0
2023-04-27 10:10:00,202.9,202.91,202.15,202.64,32229.0,195.0789,195.0885,194.3578,194.8289,32229.0
2023-04-27 10:20:00,202.63,202.63,202.19,202.53,26263.0,194.8193,194.8193,194.3962,194.7231,26263.0
2023-04-27 10:30:00,202.5,202.7,202.33,202.43,27449.0,194.6943,194.8866,194.5309,194.627,27449.0
2023-04-27 10:40:00,202.43,202.66,202.14,202.66,26001.0,194.627,194.8481,194.3482,194.8481,26001.0
2023-04-27 10:50:00,202.64,202.71,202.27,202.51,30402.0,194.8289,194.8962,194.4732,194.7039,30402.0
2023-04-27 11:00:00,202.51,202.56,201.98,202.01,29906.0,194.7039,194.752,194.1943,194.2232,29906.0
2023-04-27 11:10:00,202.04,202.15,201.69,201.7,49045.0,194.252,194.3578,193.9155,193.9251,49045.0
2023-04-27 11:20:00,201.69,202.08,201.62,201.98,46053.0,193.9155,194.2905,193.8482,194.1943,46053.0
2023-04-27 11:30:00,202.02,202.45,201.8,201.83,31620.0,194.2328,194.6462,194.0213,194.0501,31620.0
2023-04-27 11:40:00,201.81,202.11,201.73,202.05,29655.0,194.0309,194.3193,193.954,194.2616,29655.0
2023-04-27 11:50:00,202.11,202.57,202.11,202.48,23454.0,194.3193,194.7616,194.3193,194.6751,23454.0
2023-04-27 12:00:00,202.53,202.93,202.52,202.79,22780.0,194.7231,195.1077,194.7135,194.9731,22780.0
2023-04-27 12:10:00,202.84,203.12,202.76,203.07,17473.0,195.0212,195.2904,194.9443,195.2423,17473.0
2023-04-27 12:20:00,203.06,203.09,202.71,202.74,14663.0,195.2327,195.2616,194.8962,194.925,14663.0
2023-04-27 12:30:00,202.75,202.89,202.7,202.7,13435.0,194.9347,195.0693,194.8866,194.8866,13435.0
2023-04-27 12:40:00,202.71,202.88,202.65,202.84,17763.0,194.8962,195.0596,194.8385,195.0212,17763.0
2023-04-27 12:50:00,202.87,202.94,202.59,202.63,15442.0,195.05,195.1173,194.7808,194.8193,15442.0
2023-04-27 13:00:00,202.64,202.79,202.5,202.57,18872.0,194.8289,194.9731,194.6943,194.7616,18872.0
2023-04-27 13:10:00,202.57,202.88,202.57,202.84,18474.0,194.7616,195.0596,194.7616,195.0212,18474.0
2023-04-27 13:20:00,202.86,203.23,202.83,203.22,22302.0,195.0404,195.3962,195.0116,195.3865,22302.0
2023-04-27 13:30:00,203.22,203.63,203.19,203.57,19422.0,195.3865,195.7807,195.3577,195.7231,19422.0
2023-04-27 13:40:00,203.57,203.86,203.55,203.62,27220.0,195.7231,196.0019,195.7038,195.7711,27220.0
2023-04-27 13:50:00,203.62,203.96,203.62,203.78,17713.0,195.7711,196.098,195.7711,195.925,17713.0
2023-04-27 14:00:00,203.78,203.95,203.72,203.74,13848.0,195.925,196.0884,195.8673,195.8865,13848.0
2023-04-27 14:10:00,203.72,204.17,203.7,204.17,16599.0,195.8673,196.2999,195.848,196.2999,16599.0
2023-04-27 14:20:00,204.14,204.24,203.92,204.17,16672.0,196.2711,196.3672,196.0596,196.2999,16672.0
2023-04-27 14:30:00,204.19,204.42,204.01,204.13,20754.0,196.3192,196.5403,196.1461,196.2615,20754.0
2023-04-27 14:40:00,204.15,204.18,203.9,204.07,14008.0,196.2807,196.3095,196.0403,196.2038,14008.0
2023-04-27 14:50:00,204.07,204.49,204.05,204.46,18570.0,196.2038,196.6076,196.1845,196.5787,18570.0
2023-04-27 15:00:00,204.46,204.52,204.28,204.32,19838.0,196.5787,196.6364,196.4057,196.4441,19838.0
2023-04-27 15:10:00,204.32,204.44,204.17,204.33,24712.0,196.4441,196.5595,196.2999,196.4538,24712.0
2023-04-27 15:20:00,204.33,204.41,204.21,204.35,30564.0,196.4538,196.5307,196.3384,196.473,30564.0
2023-04-27 15:30:00,204.35,204.52,204.13,204.5,57412.0,196.473,196.6364,196.2615,196.6172,57412.0
2023-04-27 15:40:00,204.5,204.83,204.47,204.7,55621.0,196.6172,196.9345,196.5884,196.8095,55621.0
2023-04-27 15:50:00,204.66,204.76,204.31,204.59,169174.0,196.771,196.8672,196.4345,196.7037,169174.0
2023-04-28 09:30:00,204.6,205.37,204.56,205.23,66212.0,196.7133,197.4537,196.6749,197.3191,66212.0
2023-04-28 09:40:00,205.15,205.32,204.68,205.03,37539.0,197.2421,197.4056,196.7903,197.1268,37539.0
2023-04-28 09:50:00,204.83,205.48,204.79,205.29,30718.0,196.9345,197.5594,196.896,197.3768,30718.0
2023-04-28 10:00:00,205.16,205.79,205.03,205.72,25911.0,197.2518,197.8575,197.1268,197.7902,25911.0
2023-04-28 10:10:00,205.72,206.28,205.71,206.09,35679.0,197.7902,198.3286,197.7806,198.1459,35679.0
2023-04-28 10:20:00,206.09,206.09,205.76,205.86,21796.0,198.1459,198.1459,197.8286,197.9248,21796.0
2023-04-28 10:30:00,205.87,206.15,205.0,205.2,24631.0,197.9344,198.2036,197.0979,197.2902,24631.0
2023-04-28 10:40:00,205.34,205.69,205.14,205.69,18734.0,197.4248,197.7613,197.2325,197.7613,18734.0
2023-04-28 10:50:00,205.77,206.0,204.66,204.9,27266.0,197.8382,198.0594,196.771,197.0018,27266.0
2023-04-28 11:00:00,204.9,205.34,204.34,205.33,39176.0,197.0018,197.4248,196.4634,197.4152,39176.0
2023-04-28 11:10:00,205.39,205.71,205.25,205.71,16310.0,197.4729,197.7806,197.3383,197.7806,16310.0
2023-04-28 11:20:00,205.71,205.76,205.34,205.35,19886.0,197.7806,197.8286,197.4248,197.4344,19886.0
2023-04-28 11:30:00,205.38,205.65,205.19,205.21,31838.0,197.4633,197.7229,197.2806,197.2998,31838.0
2023-04-28 11:40:00,205.18,205.63,205.14,205.62,25451.0,197.271,197.7036,197.2325,197.694,25451.0
2023-04-28 11:50:00,205.61,205.64,205.43,205.55,31985.0,197.6844,197.7133,197.5114,197.6267,31985.0
2023-04-28 12:00:00,205.58,205.73,205.44,205.52,24687.0,197.6556,197.7998,197.521,197.5979,24687.0
2023-04-28 12:10:00,205.56,205.8,205.56,205.78,24197.0,197.6363,197.8671,197.6363,197.8479,24197.0
2023-04-28 12:20:00,205.74,205.94,205.63,205.93,21325.0,197.8094,198.0017,197.7036,197.9921,21325.0
2023-04-28 12:30:00,205.96,206.07,205.83,205.99,31011.0,198.0209,198.1267,197.8959,198.0498,31011.0
2023-04-28 12:40:00,205.99,206.26,205.98,206.01,20449.0,198.0498,198.3094,198.0402,198.069,20449.0
2023-04-28 12:50:00,206.06,206.34,206.01,206.34,25167.0,198.1171,198.3863,198.069,198.3863,25167.0
2023-04-28 13:00:00,206.34,206.7,206.22,206.57,42202.0,198.3863,198.7324,198.2709,198.6074,42202.0
2023-04-28 13:10:00,206.57,206.97,206.53,206.76,13770.0,198.6074,198.992,198.569,198.7901,13770.0
2023-04-28 13:20:00,206.75,206.96,206.75,206.8,16486.0,198.7805,198.9824,198.7805,198.8285,16486.0
2023-04-28 13:30:00,206.79,206.86,206.42,206.6,23810.0,198.8189,198.8862,198.4632,198.6363,23810.0
2023-04-28 13:40:00,206.6,206.73,206.42,206.56,17276.0,198.6363,198.7612,198.4632,198.5978,17276.0
2023-04-28 13:50:00,206.48,206.48,206.21,206.38,18624.0,198.5209,198.5209,198.2613,198.4247,18624.0
2023-04-28 14:00:00,206.41,206.69,206.41,206.53,17754.0,198.4536,198.7228,198.4536,198.569,17754.0
2023-04-28 14:10:00,206.55,206.68,206.27,206.61,23854.0,198.5882,198.7132,198.319,198.6459,23854.0
2023-04-28 14:20:00,206.65,206.72,206.47,206.57,15552.0,198.6843,198.7516,198.5113,198.6074,15552.0
2023-04-28 14:30:00,206.61,206.7,206.3,206.53,22819.0,198.6459,198.7324,198.3478,198.569,22819.0
2023-04-28 14:40:00,206.54,206.82,206.42,206.49,22866.0,198.5786,198.8478,198.4632,198.5305,22866.0
2023-04-28 14:50:00,206.49,206.95,206.49,206.95,22702.0,198.5305,198.9728,198.5305,198.9728,22702.0
2023-04-28 15:00:00,206.95,207.44,206.94,207.24,38769.0,198.9728,199.4439,198.9632,199.2516,38769.0
2023-04-28 15:10:00,207.26,207.54,207.22,207.54,27252.0,199.2708,199.54,199.2324,199.54,27252.0
2023-04-28 15:20:00,207.54,207.54,207.06,207.13,32376.0,199.54,199.54,199.0785,199.1458,32376.0
2023-04-28 15:30:00,207.13,207.36,207.02,207.32,40484.0,199.1458,199.367,199.0401,199.3285,40484.0
2023-04-28 15:40:00,207.3,207.57,207.2,207.21,46944.0,199.3093,199.5689,199.2131,199.2227,46944.0
2023-04-28 15:50:00,207.29,207.88,207.22,207.83,141459.0,199.2997,199.8669,199.2324,199.8188,141459.0
2023-05-01 09:30:00,207.83,208.15,207.23,207.81,74389.0,199.8188,200.1265,199.242,199.7996,74389.0
2023-05-01 09:40:00,207.72,208.07,207.13,207.5,36152.0,199.7131,200.0496,199.1458,199.5016,36152.0
2023-05-01 09:50:00,207.59,207.98,207.29,207.9,30815.0,199.5881,199.9631,199.2997,199.8861,30815.0
2023-05-01 10:00:00,207.88,207.9,207.56,207.85,25433.0,199.8669,199.8861,199.5593,199.8381,25433.0
2023-05-01 10:10:00,207.9,208.08,207.42,207.8,26242.0,199.8861,200.0592,199.4246,199.79,26242.0
2023-05-01 10:20:00,207.8,207.92,207.62,207.73,19572.0,199.79,199.9054,199.6169,199.7227,19572.0
2023-05-01 10:30:00,207.74,207.92,207.6,207.71,25283.0,199.7323,199.9054,199.5977,199.7035,25283.0
2023-05-01 10:40:00,207.83,208.16,207.46,208.14,24615.0,199.8188,200.1361,199.4631,200.1169,24615.0
2023-05-01 10:50:00,208.15,208.19,207.84,208.05,24985.0,200.1265,200.165,199.8285,200.0304,24985.0
2023-05-01 11:00:00,207.99,208.1,207.49,207.49,20789.0,199.9727,200.0784,199.4919,199.4919,20789.0
2023-05-01 11:10:00,207.49,207.59,207.16,207.38,21861.0,199.4919,199.5881,199.1747,199.3862,21861.0
2023-05-01 11:20:00,207.37,207.6,207.2,207.35,26213.0,199.3766,199.5977,199.2131,199.3573,26213.0
2023-05-01 11:30:00,207.31,207.64,207.27,207.57,16321.0,199.3189,199.6362,199.2804,199.5689,16321.0
2023-05-01 11:40:00,207.6,207.79,207.44,207.63,17585.0,199.5977,199.7804,199.4439,199.6266,17585.0
2023-05-01 11:50:00,207.66,207.75,207.44,207.74,26935.0,199.6554,199.7419,199.4439,199.7323,26935.0
2023-05-01 12:00:00,207.74,207.99,207.7,207.94,25573.0,199.7323,199.9727,199.6939,199.9246,25573.0
2023-05-01 12:10:00,207.97,208.15,207.87,208.15,17728.0,199.9534,200.1265,199.8573,200.1265,17728.0
2023-05-01 12:20:00,208.14,208.46,208.12,208.32,19108.0,200.1169,200.4246,200.0977,200.29,19108.0
2023-05-01 12:30:00,208.31,208.9,208.31,208.86,29527.0,200.2803,200.8476,200.2803,200.8091,29527.0
2023-05-01 12:40:00,208.9,208.91,208.68,208.68,10444.0,200.8476,200.8572,200.6361,200.6361,10444.0
2023-05-01 12:50:00,208.68,208.75,208.52,208.62,14824.0,200.6361,200.7034,200.4822,200.5784,14824.0
2023-05-01 13:00:00,208.67,208.92,208.66,208.82,12812.0,200.6265,200.8668,200.6168,200.7707,12812.0
2023-05-01 13:10:00,208.84,208.91,208.68,208.72,11715.0,200.7899,200.8572,200.6361,200.6745,11715.0
2023-05-01 13:20:00,208.76,208.81,208.46,208.48,16701.0,200.713,200.7611,200.4246,200.4438,16701.0
2023-05-01 13:30:00,208.47,208.59,208.24,208.27,9623.0,200.4342,200.5495,200.213,200.2419,9623.0
2023-05-01 13:40:00,208.31,208.59,208.31,208.46,14356.0,200.2803,200.5495,200.2803,200.4246,14356.0
2023-05-01 13:50:00,208.44,208.47,208.17,208.3,14942.0,200.4053,200.4342,200.1457,200.2707,14942.0
2023-05-01 14:00:00,208.32,208.35,208.02,208.22,19503.0,200.29,200.3188,200.0015,200.1938,19503.0
2023-05-01 14:10:00,208.22,208.22,207.89,208.02,18317.0,200.1938,200.1938,199.8765,200.0015,18317.0
2023-05-01 14:20:00,208.04,208.12,207.91,208.01,17198.0,200.0207,200.0977,199.8958,199.9919,17198.0
2023-05-01 14:30:00,208.0,208.02,207.5,207.58,36703.0,199.9823,200.0015,199.5016,199.5785,36703.0
2023-05-01 14:40:00,207.61,207.76,207.5,207.68,29733.0,199.6073,199.7515,199.5016,199.6746,29733.0
2023-05-01 14:50:00,207.73,207.92,207.63,207.87,19847.0,199.7227,199.9054,199.6266,199.8573,19847.0
2023-05-01 15:00:00,207.91,208.09,207.8,207.98,29619.0,199.8958,200.0688,199.79,199.9631,29619.0
2023-05-01 15:10:00,207.98,208.05,207.84,207.89,23918.0,199.9631,200.0304,199.8285,199.8765,23918.0
2023-05-01 15:20:00,207.91,208.01,207.84,207.91,26584.0,199.8958,199.9919,199.8285,199.8958,26584.0
2023-05-01 15:30:00,207.93,208.11,207.78,207.87,36898.0,199.915,200.0881,199.7708,199.8573,36898.0
2023-05-01 15:40:00,207.87,208.29,207.81,208.29,56430.0,199.8573,200.2611,199.7996,200.2611,56430.0
2023-05-01 15:50:00,208.22,208.48,208.07,208.11,177484.0,200.1938,200.4438,200.0496,200.0881,177484.0
2023-05-02 09:30:00,208.5,208.5,206.7,206.95,49140.0,200.463,200.463,198.7324,198.9728,49140.0
2023-05-02 09:40:00,206.99,207.38,206.7,206.97,26698.0,199.0112,199.3862,198.7324,198.992,26698.0
2023-05-02 09:50:00,206.97,207.0,206.59,206.93,16042.0,198.992,199.0208,198.6266,198.9535,16042.0
2023-05-02 10:00:00,206.87,207.23,206.04,206.11,27904.0,198.8958,199.242,198.0978,198.1651,27904.0
2023-05-02 10:10:00,206.1,206.28,205.69,206.26,16553.0,198.1555,198.3286,197.7613,198.3094,16553.0
2023-05-02 10:20:00,206.26,206.28,205.13,205.4,22757.0,198.3094,198.3286,197.2229,197.4825,22757.0
2023-05-02 10:30:00,205.4,205.4,204.59,204.85,24920.0,197.4825,197.4825,196.7037,196.9537,24920.0
2023-05-02 10:40:00,204.81,205.09,204.29,204.48,23183.0,196.9153,197.1845,196.4153,196.598,23183.0
2023-05-02 10:50:00,204.47,204.59,204.04,204.23,30076.0,196.5884,196.7037,196.1749,196.3576,30076.0
2023-05-02 11:00:00,204.28,204.43,203.65,204.24,30772.0,196.4057,196.5499,195.8,196.3672,30772.0
2023-05-02 11:10:00,204.29,204.38,203.89,203.94,21772.0,196.4153,196.5018,196.0307,196.0788,21772.0
2023-05-02 11:20:00,203.91,204.03,203.44,203.63,37965.0,196.0499,196.1653,195.5981,195.7807,37965.0
2023-05-02 11:30:00,203.63,203.88,203.24,203.88,31824.0,195.7807,196.0211,195.4058,196.0211,31824.0
2023-05-02 11:40:00,203.91,204.65,203.91,204.56,19148.0,196.0499,196.7614,196.0499,196.6749,19148.0
2023-05-02 11:50:00,204.52,204.6,203.96,204.11,21223.0,196.6364,196.7133,196.098,196.2422,21223.0
2023-05-02 12:00:00,204.11,204.35,203.95,204.24,16453.0,196.2422,196.473,196.0884,196.3672,16453.0
2023-05-02 12:10:00,204.25,204.41,204.09,204.29,22653.0,196.3768,196.5307,196.223,196.4153,22653.0
2023-05-02 12:20:00,204.29,204.42,204.08,204.2,17519.0,196.4153,196.5403,196.2134,196.3288,17519.0
2023-05-02 12:30:00,204.21,204.43,204.01,204.19,21120.0,196.3384,196.5499,196.1461,196.3192,21120.0
2023-05-02 12:40:00,204.2,204.33,204.13,204.17,17701.0,196.3288,196.4538,196.2615,196.2999,17701.0
2023-05-02 12:50:00,204.21,204.61,204.19,204.61,18034.0,196.3384,196.723,196.3192,196.723,18034.0
2023-05-02 13:00:00,204.6,204.96,204.52,204.9,11541.0,196.7133,197.0595,196.6364,197.0018,11541.0
2023-05-02 13:10:00,204.89,205.03,204.77,204.82,17262.0,196.9922,197.1268,196.8768,196.9249,17262.0
2023-05-02 13:20:00,204.86,205.26,204.75,205.03,13822.0,196.9633,197.3479,196.8576,197.1268,13822.0
2023-05-02 13:30:00,205.08,205.13,204.92,204.92,23069.0,197.1748,197.2229,197.021,197.021,23069.0
2023-05-02 13:40:00,204.94,204.98,204.79,204.97,32244.0,197.0402,197.0787,196.896,197.0691,32244.0
2023-05-02 13:50:00,204.97,205.33,204.89,204.91,27155.0,197.0691,197.4152,196.9922,197.0114,27155.0
2023-05-02 14:00:00,204.92,205.07,204.64,204.88,55244.0,197.021,197.1652,196.7518,196.9826,55244.0
2023-05-02 14:10:00,204.94,204.96,204.48,204.57,29644.0,197.0402,197.0595,196.598,196.6845,29644.0
2023-05-02 14:20:00,204.56,204.62,204.38,204.49,31412.0,196.6749,196.7326,196.5018,196.6076,31412.0
2023-05-02 14:30:00,204.48,204.73,204.4,204.65,37441.0,196.598,196.8383,196.5211,196.7614,37441.0
2023-05-02 14:40:00,204.66,204.96,204.49,204.89,30261.0,196.771,197.0595,196.6076,196.9922,30261.0
2023-05-02 14:50:00,204.92,205.12,204.86,204.99,34605.0,197.021,197.2133,196.9633,197.0883,34605.0
2023-05-02 15:00:00,204.95,205.2,204.95,205.19,34029.0,197.0499,197.2902,197.0499,197.2806,34029.0
2023-05-02 15:10:00,205.21,205.55,205.19,205.54,47809.0,197.2998,197.6267,197.2806,197.6171,47809.0
2023-05-02 15:20:00,205.56,206.18,205.45,206.14,30068.0,197.6363,198.2324,197.5306,198.194,30068.0
2023-05-02 15:30:00,206.18,206.25,205.83,206.24,52109.0,198.2324,198.2997,197.8959,198.2901,52109.0
2023-05-02 15:40:00,206.24,206.27,205.71,205.84,69978.0,198.2901,198.319,197.7806,197.9056,69978.0
2023-05-02 15:50:00,205.81,206.31,205.74,206.0,164461.0,197.8767,198.3574,197.8094,198.0594,164461.0
2023-05-03 09:30:00,206.38,208.94,206.35,208.81,80857.0,198.4247,200.8861,198.3959,200.7611,80857.0
2023-05-03 09:40:00,208.8,210.06,208.7,210.06,48092.0,200.7515,201.9629,200.6553,201.9629,48092.0
2023-05-03 09:50:00,210.0,210.31,209.44,209.52,51562.0,201.9052,202.2032,201.3668,201.4437,51562.0
2023-05-03 10:00:00,209.57,210.19,209.35,210.14,46545.0,201.4918,202.0879,201.2803,202.0398,46545.0
2023-05-03 10:10:00,210.14,210.32,209.41,209.51,30309.0,202.0398,202.2129,201.3379,201.4341,30309.0
2023-05-03 10:20:00,209.61,209.83,209.39,209.43,35903.0,201.5302,201.7418,201.3187,201.3572,35903.0
2023-05-03 10:30:00,209.48,209.72,209.27,209.4,39086.0,201.4052,201.636,201.2033,201.3283,39086.0
2023-05-03 10:40:00,209.4,209.56,209.06,209.43,53515.0,201.3283,201.4822,201.0014,201.3572,53515.0
2023-05-03 10:50:00,209.46,209.55,208.86,209.01,26230.0,201.386,201.4725,200.8091,200.9534,26230.0
2023-05-03 11:00:00,209.01,209.06,208.67,208.72,18141.0,200.9534,201.0014,200.6265,200.6745,18141.0
2023-05-03 11:10:00,208.72,208.99,208.67,208.78,29832.0,200.6745,200.9341,200.6265,200.7322,29832.0
2023-05-03 11:20:00,208.81,208.81,207.96,207.96,21097.0,200.7611,200.7611,199.9438,199.9438,21097.0
2023-05-03 11:30:00,207.96,209.05,207.88,208.98,67939.0,199.9438,200.9918,199.8669,200.9245,67939.0
2023-05-03 11:40:00,208.94,209.33,208.83,209.16,17766.0,200.8861,201.261,200.7803,201.0976,17766.0
2023-05-03 11:50:00,209.18,209.24,209.11,209.23,13587.0,201.1168,201.1745,201.0495,201.1649,13587.0
2023-05-03 12:00:00,209.26,209.26,208.9,208.96,9549.0,201.1937,201.1937,200.8476,200.9053,9549.0
2023-05-03 12:10:00,208.91,208.91,208.38,208.4,11202.0,200.8572,200.8572,200.3476,200.3669,11202.0
2023-05-03 12:20:00,208.4,208.73,208.39,208.73,11791.0,200.3669,200.6842,200.3573,200.6842,11791.0
2023-05-03 12:30:00,208.76,208.84,208.66,208.73,12712.0,200.713,200.7899,200.6168,200.6842,12712.0
2023-05-03 12:40:00,208.76,209.05,208.76,208.97,10468.0,200.713,200.9918,200.713,200.9149,10468.0
2023-05-03 12:50:00,209.03,209.14,208.92,209.13,7703.0,200.9726,201.0783,200.8668,201.0687,7703.0
2023-05-03 13:00:00,209.13,209.15,208.64,208.64,11023.0,201.0687,201.088,200.5976,200.5976,11023.0
2023-05-03 13:10:00,208.67,208.86,208.57,208.79,10484.0,200.6265,200.8091,200.5303,200.7418,10484.0
2023-05-03 13:20:00,208.84,209.29,208.8,209.21,11061.0,200.7899,201.2226,200.7515,201.1456,11061.0
2023-05-03 13:30:00,209.23,209.26,208.85,208.85,15917.0,201.1649,201.1937,200.7995,200.7995,15917.0
2023-05-03 13:40:00,208.87,209.04,208.75,208.8,22609.0,200.8188,200.9822,200.7034,200.7515,22609.0
2023-05-03 13:50:00,208.82,209.05,208.63,208.86,20483.0,200.7707,200.9918,200.588,200.8091,20483.0
2023-05-03 14:00:00,208.82,209.32,208.33,208.79,46699.0,200.7707,201.2514,200.2996,200.7418,46699.0
2023-05-03 14:10:00,208.83,209.35,208.49,209.23,24450.0,200.7803,201.2803,200.4534,201.1649,24450.0
2023-05-03 14:20:00,209.23,209.81,209.12,209.34,19573.0,201.1649,201.7225,201.0591,201.2706,19573.0
2023-05-03 14:30:00,209.29,209.44,208.05,209.39,37319.0,201.2226,201.3668,200.0304,201.3187,37319.0
2023-05-03 14:40:00,209.39,210.0,208.75,209.04,33283.0,201.3187,201.9052,200.7034,200.9822,33283.0
2023-05-03 14:50:00,209.04,209.59,208.4,209.24,32286.0,200.9822,201.511,200.3669,201.1745,32286.0
2023-05-03 15:00:00,209.24,209.63,208.35,208.42,26159.0,201.1745,201.5495,200.3188,200.3861,26159.0
2023-05-03 15:10:00,208.42,208.43,207.46,207.83,32250.0,200.3861,200.3957,199.4631,199.8188,32250.0
2023-05-03 15:20:00,207.82,207.9,206.73,206.73,30496.0,199.8092,199.8861,198.7612,198.7612,30496.0
2023-05-03 15:30:00,206.73,206.83,205.99,206.02,56358.0,198.7612,198.8574,198.0498,198.0786,56358.0
2023-05-03 15:40:00,205.96,206.09,205.75,205.76,63468.0,198.0209,198.1459,197.819,197.8286,63468.0
2023-05-03 15:50:00,205.76,205.83,205.15,205.32,169076.0,197.8286,197.8959,197.2421,197.4056,169076.0
2023-05-04 09:30:00,205.24,206.63,205.24,206.47,41792.0,197.3287,198.6651,197.3287,198.5113,41792.0
2023-05-04 09:40:00,206.32,206.34,205.0,205.16,35817.0,198.367,198.3863,197.0979,197.2518,35817.0
2023-05-04 09:50:00,205.19,205.76,204.72,205.36,24356.0,197.2806,197.8286,196.8287,197.4441,24356.0
2023-05-04 10:00:00,205.34,205.62,204.96,205.01,43227.0,197.4248,197.694,197.0595,197.1075,43227.0
2023-05-04 10:10:00,205.01,205.45,204.79,205.22,71911.0,197.1075,197.5306,196.896,197.3095,71911.0
2023-05-04 10:20:00,205.22,205.25,203.67,203.78,38458.0,197.3095,197.3383,195.8192,195.925,38458.0
2023-05-04 10:30:00,203.76,204.19,203.4,203.75,29004.0,195.9057,196.3192,195.5596,195.8961,29004.0
2023-05-04 10:40:00,203.75,204.57,203.7,204.18,32149.0,195.8961,196.6845,195.848,196.3095,32149.0
2023-05-04 10:50:00,203.97,204.06,203.2,203.21,29762.0,196.1076,196.1942,195.3673,195.3769,29762.0
2023-05-04 11:00:00,203.2,203.97,202.63,203.83,20479.0,195.3673,196.1076,194.8193,195.973,20479.0
2023-05-04 11:10:00,203.9,204.19,203.59,203.76,26112.0,196.0403,196.3192,195.7423,195.9057,26112.0
2023-05-04 11:20:00,203.8,203.92,203.14,203.15,20196.0,195.9442,196.0596,195.3096,195.3192,20196.0
2023-05-04 11:30:00,203.13,203.29,202.7,202.81,30480.0,195.3,195.4538,194.8866,194.9923,30480.0
2023-05-04 11:40:00,202.89,203.04,202.78,202.81,18676.0,195.0693,195.2135,194.9635,194.9923,18676.0
2023-05-04 11:50:00,202.81,202.81,202.27,202.38,25114.0,194.9923,194.9923,194.4732,194.5789,25114.0
2023-05-04 12:00:00,202.38,202.4,201.48,201.52,32523.0,194.5789,194.5982,193.7136,193.7521,32523.0
2023-05-04 12:10:00,201.57,201.94,201.27,201.94,28875.0,193.8001,194.1559,193.5117,194.1559,28875.0
2023-05-04 12:20:00,202.07,202.49,202.07,202.49,9868.0,194.2809,194.6847,194.2809,194.6847,9868.0
2023-05-04 12:30:00,202.5,202.71,202.07,202.07,16622.0,194.6943,194.8962,194.2809,194.2809,16622.0
2023-05-04 12:40:00,202.07,202.26,201.95,202.2,15138.0,194.2809,194.4635,194.1655,194.4059,15138.0
2023-05-04 12:50:00,202.2,202.83,201.95,202.76,23248.0,194.4059,195.0116,194.1655,194.9443,23248.0
2023-05-04 13:00:00,202.81,203.27,202.66,203.27,13597.0,194.9923,195.4346,194.8481,195.4346,13597.0
2023-05-04 13:10:00,203.27,203.59,203.19,203.39,15579.0,195.4346,195.7423,195.3577,195.55,15579.0
2023-05-04 13:20:00,203.37,203.89,203.33,203.59,27102.0,195.5308,196.0307,195.4923,195.7423,27102.0
2023-05-04 13:30:00,203.68,204.07,203.58,203.92,20739.0,195.8288,196.2038,195.7327,196.0596,20739.0
2023-05-04 13:40:00,203.93,204.05,203.64,203.74,18156.0,196.0692,196.1845,195.7904,195.8865,18156.0
2023-05-04 13:50:00,203.73,203.87,203.37,203.69,15405.0,195.8769,196.0115,195.5308,195.8384,15405.0
2023-05-04 14:00:00,203.77,203.94,203.58,203.84,15109.0,195.9153,196.0788,195.7327,195.9826,15109.0
2023-05-04 14:10:00,203.89,203.92,203.59,203.7,22806.0,196.0307,196.0596,195.7423,195.848,22806.0
2023-05-04 14:20:00,203.65,203.78,202.95,202.95,22687.0,195.8,195.925,195.127,195.127,22687.0
2023-05-04 14:30:00,202.9,203.01,202.47,202.73,19097.0,195.0789,195.1846,194.6655,194.9154,19097.0
2023-05-04 14:40:00,202.73,202.73,202.34,202.46,18871.0,194.9154,194.9154,194.5405,194.6558,18871.0
2023-05-04 14:50:00,202.43,202.86,202.38,202.86,23981.0,194.627,195.0404,194.5789,195.0404,23981.0
2023-05-04 15:00:00,202.89,203.53,202.89,203.3,31973.0,195.0693,195.6846,195.0693,195.4635,31973.0
2023-05-04 15:10:00,203.25,203.29,202.55,202.64,32087.0,195.4154,195.4538,194.7424,194.8289,32087.0
2023-05-04 15:20:00,202.64,202.93,202.48,202.86,28574.0,194.8289,195.1077,194.6751,195.0404,28574.0
2023-05-04 15:30:00,202.86,203.49,202.79,203.31,45766.0,195.0404,195.6461,194.9731,195.4731,45766.0
2023-05-04 15:40:00,203.34,203.38,202.88,203.09,66862.0,195.5019,195.5404,195.0596,195.2616,66862.0
2023-05-04 15:50:00,202.97,203.12,202.62,203.0,199437.0,195.1462,195.2904,194.8097,195.175,199437.0
2023-05-05 09:30:00,204.05,204.71,203.31,204.19,83403.0,196.1845,196.8191,195.4731,196.3192,83403.0
2023-05-05 09:40:00,204.19,205.48,204.19,205.37,38610.0,196.3192,197.5594,196.3192,197.4537,38610.0
2023-05-05 09:50:00,205.28,205.62,204.92,205.11,37391.0,197.3671,197.694,197.021,197.2037,37391.0
2023-05-05 10:00:00,205.06,205.29,204.83,205.07,25572.0,197.1556,197.3768,196.9345,197.1652,25572.0
2023-05-05 10:10:00,205.07,205.12,204.37,204.49,45598.0,197.1652,197.2133,196.4922,196.6076,45598.0
2023-05-05 10:20:00,204.53,204.71,203.87,203.97,48362.0,196.646,196.8191,196.0115,196.1076,48362.0
2023-05-05 10:30:00,204.07,204.24,203.95,204.09,20296.0,196.2038,196.3672,196.0884,196.223,20296.0
2023-05-05 10:40:00,204.13,204.38,203.95,204.34,26536.0,196.2615,196.5018,196.0884,196.4634,26536.0
2023-05-05 10:50:00,204.34,204.42,203.79,203.92,24087.0,196.4634,196.5403,195.9346,196.0596,24087.0
2023-05-05 11:00:00,203.92,204.31,203.77,203.86,47441.0,196.0596,196.4345,195.9153,196.0019,47441.0
2023-05-05 11:10:00,203.92,204.13,203.77,203.89,29261.0,196.0596,196.2615,195.9153,196.0307,29261.0
2023-05-05 11:20:00,203.89,204.19,203.81,204.16,25033.0,196.0307,196.3192,195.9538,196.2903,25033.0
2023-05-05 11:30:00,204.21,204.49,204.04,204.11,35411.0,196.3384,196.6076,196.1749,196.2422,35411.0
2023-05-05 11:40:00,204.1,204.3,203.9,204.27,19239.0,196.2326,196.4249,196.0403,196.3961,19239.0
2023-05-05 11:50:00,204.27,204.49,204.15,204.42,14751.0,196.3961,196.6076,196.2807,196.5403,14751.0
2023-05-05 12:00:00,204.42,204.57,204.2,204.25,17561.0,196.5403,196.6845,196.3288,196.3768,17561.0
2023-05-05 12:10:00,204.25,204.26,203.93,204.14,12334.0,196.3768,196.3865,196.0692,196.2711,12334.0
2023-05-05 12:20:00,204.22,204.72,204.21,204.45,17405.0,196.348,196.8287,196.3384,196.5691,17405.0
2023-05-05 12:30:00,204.46,204.57,204.22,204.26,10259.0,196.5787,196.6845,196.348,196.3865,10259.0
2023-05-05 12:40:00,204.27,204.35,204.02,204.13,17800.0,196.3961,196.473,196.1557,196.2615,17800.0
2023-05-05 12:50:00,204.13,204.42,203.97,204.42,14273.0,196.2615,196.5403,196.1076,196.5403,14273.0
2023-05-05 13:00:00,204.44,204.58,204.36,204.54,16270.0,196.5595,196.6941,196.4826,196.6557,16270.0
2023-05-05 13:10:00,204.48,204.56,204.35,204.52,14580.0,196.598,196.6749,196.473,196.6364,14580.0
2023-05-05 13:20:00,204.54,204.98,204.52,204.94,15887.0,196.6557,197.0787,196.6364,197.0402,15887.0
2023-05-05 13:30:00,204.97,205.27,204.96,205.12,16283.0,197.0691,197.3575,197.0595,197.2133,16283.0
2023-05-05 13:40:00,205.12,205.54,205.1,205.44,12325.0,197.2133,197.6171,197.1941,197.521,12325.0
2023-05-05 13:50:00,205.49,205.59,205.16,205.52,18827.0,197.569,197.6652,197.2518,197.5979,18827.0
2023-05-05 14:00:00,205.54,205.72,205.34,205.36,19627.0,197.6171,197.7902,197.4248,197.4441,19627.0
2023-05-05 14:10:00,205.36,205.45,205.22,205.31,15055.0,197.4441,197.5306,197.3095,197.396,15055.0
2023-05-05 14:20:00,205.31,205.79,205.28,205.63,21193.0,197.396,197.8575,197.3671,197.7036,21193.0
2023-05-05 14:30:00,205.63,205.97,205.62,205.86,17187.0,197.7036,198.0305,197.694,197.9248,17187.0
2023-05-05 14:40:00,205.89,206.29,205.87,206.29,18124.0,197.9536,198.3382,197.9344,198.3382,18124.0
2023-05-05 14:50:00,206.3,206.46,206.14,206.18,28117.0,198.3478,198.5017,198.194,198.2324,28117.0
2023-05-05 15:00:00,206.22,206.52,206.18,206.49,17310.0,198.2709,198.5593,198.2324,198.5305,17310.0
2023-05-05 15:10:00,206.49,206.51,205.93,206.02,32306.0,198.5305,198.5497,197.9921,198.0786,32306.0
2023-05-05 15:20:00,206.02,206.18,205.88,206.0,23091.0,198.0786,198.2324,197.944,198.0594,23091.0
2023-05-05 15:30:00,206.0,206.24,205.9,206.12,36965.0,198.0594,198.2901,197.9632,198.1748,36965.0
2023-05-05 15:40:00,206.11,206.34,206.01,206.12,38749.0,198.1651,198.3863,198.069,198.1748,38749.0
2023-05-05 15:50:00,206.08,206.1,205.53,205.86,159972.0,198.1363,198.1555,197.6075,197.9248,159972.0
2023-05-08 09:30:00,205.6,205.98,204.62,205.55,54580.0,197.6748,198.0402,196.7326,197.6267,54580.0
2023-05-08 09:40:00,205.75,206.12,204.81,204.97,53348.0,197.819,198.1748,196.9153,197.0691,53348.0
2023-05-08 09:50:00,204.87,205.03,204.55,204.75,27908.0,196.9729,197.1268,196.6653,196.8576,27908.0
2023-05-08 10:00:00,204.76,205.16,204.61,204.61,44307.0,196.8672,197.2518,196.723,196.723,44307.0
2023-05-08 10:10:00,204.61,204.92,204.42,204.64,30609.0,196.723,197.021,196.5403,196.7518,30609.0
2023-05-08 10:20:00,204.72,204.82,204.25,204.46,41865.0,196.8287,196.9249,196.3768,196.5787,41865.0
2023-05-08 10:30:00,204.49,204.58,204.21,204.4,28641.0,196.6076,196.6941,196.3384,196.5211,28641.0
2023-05-08 10:40:00,204.38,204.47,204.12,204.16,19508.0,196.5018,196.5884,196.2519,196.2903,19508.0
2023-05-08 10:50:00,204.17,204.34,203.78,203.78,32161.0,196.2999,196.4634,195.925,195.925,32161.0
2023-05-08 11:00:00,203.77,203.93,203.5,203.7,31893.0,195.9153,196.0692,195.6558,195.848,31893.0
2023-05-08 11:10:00,203.63,203.74,203.13,203.45,26988.0,195.7807,195.8865,195.3,195.6077,26988.0
2023-05-08 11:20:00,203.51,203.58,203.18,203.18,9940.0,195.6654,195.7327,195.3481,195.3481,9940.0
2023-05-08 11:30:00,203.27,203.42,203.03,203.32,16819.0,195.4346,195.5788,195.2039,195.4827,16819.0
2023-05-08 11:40:00,203.35,203.86,203.32,203.75,8347.0,195.5115,196.0019,195.4827,195.8961,8347.0
2023-05-08 11:50:00,203.8,204.1,203.72,204.1,9752.0,195.9442,196.2326,195.8673,196.2326,9752.0
2023-05-08 12:00:00,204.16,204.27,204.0,204.21,8286.0,196.2903,196.3961,196.1365,196.3384,8286.0
2023-05-08 12:10:00,204.23,204.28,203.89,204.24,12539.0,196.3576,196.4057,196.0307,196.3672,12539.0
2023-05-08 12:20:00,204.25,204.27,204.08,204.08,8008.0,196.3768,196.3961,196.2134,196.2134,8008.0
2023-05-08 12:30:00,204.17,204.22,204.08,204.14,11738.0,196.2999,196.348,196.2134,196.2711,11738.0
2023-05-08 12:40:00,204.14,204.17,203.79,203.87,18684.0,196.2711,196.2999,195.9346,196.0115,18684.0
2023-05-08 12:50:00,203.87,204.01,203.73,203.91,11474.0,196.0115,196.1461,195.8769,196.0499,11474.0
2023-05-08 13:00:00,203.92,203.95,203.7,203.75,11426.0,196.0596,196.0884,195.848,195.8961,11426.0
2023-05-08 13:10:00,203.77,203.85,203.63,203.77,11598.0,195.9153,195.9923,195.7807,195.9153,11598.0
2023-05-08 13:20:00,203.74,203.83,203.54,203.56,13284.0,195.8865,195.973,195.6942,195.7134,13284.0
2023-05-08 13:30:00,203.56,203.85,203.55,203.85,9669.0,195.7134,195.9923,195.7038,195.9923,9669.0
2023-05-08 13:40:00,203.87,204.18,203.83,204.13,17370.0,196.0115,196.3095,195.973,196.2615,17370.0
2023-05-08 13:50:00,204.16,204.24,204.12,204.22,13691.0,196.2903,196.3672,196.2519,196.348,13691.0
2023-05-08 14:00:00,204.26,204.4,203.48,203.76,17026.0,196.3865,196.5211,195.6365,195.9057,17026.0
2023-05-08 14:10:00,203.67,204.14,203.66,204.13,5895.0,195.8192,196.2711,195.8096,196.2615,5895.0
2023-05-08 14:20:00,204.14,204.68,204.14,204.52,11141.0,196.2711,196.7903,196.2711,196.6364,11141.0
2023-05-08 14:30:00,204.59,204.89,204.59,204.82,10637.0,196.7037,196.9922,196.7037,196.9249,10637.0
2023-05-08 14:40:00,204.83,205.0,204.75,204.93,9172.0,196.9345,197.0979,196.8576,197.0306,9172.0
2023-05-08 14:50:00,204.98,205.07,204.8,204.84,12178.0,197.0787,197.1652,196.9056,196.9441,12178.0
2023-05-08 15:00:00,204.86,204.88,204.71,204.78,15030.0,196.9633,196.9826,196.8191,196.8864,15030.0
2023-05-08 15:10:00,204.74,204.88,204.57,204.77,14556.0,196.848,196.9826,196.6845,196.8768,14556.0
2023-05-08 15:20:00,204.77,204.78,204.34,204.48,17921.0,196.8768,196.8864,196.4634,196.598,17921.0
2023-05-08 15:30:00,204.43,204.54,204.32,204.49,28441.0,196.5499,196.6557,196.4441,196.6076,28441.0
2023-05-08 15:40:00,204.47,204.62,204.24,204.24,32754.0,196.5884,196.7326,196.3672,196.3672,32754.0
2023-05-08 15:50:00,204.3,204.31,203.92,204.03,111618.0,196.4249,196.4345,196.0596,196.1653,111618.0
2023-05-09 09:30:00,204.1,204.66,203.24,204.24,51238.0,196.2326,196.771,195.4058,196.3672,51238.0
2023-05-09 09:40:00,204.28,205.2,204.24,204.77,41039.0,196.4057,197.2902,196.3672,196.8768,41039.0
2023-05-09 09:50:00,204.69,205.36,204.51,205.18,29926.0,196.7999,197.4441,196.6268,197.271,29926.0
2023-05-09 10:00:00,205.24,205.25,204.24,204.51,57525.0,197.3287,197.3383,196.3672,196.6268,57525.0
2023-05-09 10:10:00,204.57,205.34,204.5,205.21,53113.0,196.6845,197.4248,196.6172,197.2998,53113.0
2023-05-09 10:20:00,205.3,205.41,204.91,204.97,45385.0,197.3864,197.4921,197.0114,197.0691,45385.0
2023-05-09 10:30:00,205.11,205.21,205.0,205.11,37480.0,197.2037,197.2998,197.0979,197.2037,37480.0
2023-05-09 10:40:00,205.07,205.47,205.07,205.35,38516.0,197.1652,197.5498,197.1652,197.4344,38516.0
2023-05-09 10:50:00,205.36,205.69,205.23,205.59,25752.0,197.4441,197.7613,197.3191,197.6652,25752.0
2023-05-09 11:00:00,205.55,205.76,205.34,205.42,16748.0,197.6267,197.8286,197.4248,197.5017,16748.0
2023-05-09 11:10:00,205.41,205.41,205.08,205.29,30042.0,197.4921,197.4921,197.1748,197.3768,30042.0
2023-05-09 11:20:00,205.29,205.35,205.16,205.17,19358.0,197.3768,197.4344,197.2518,197.2614,19358.0
2023-05-09 11:30:00,205.18,205.65,205.15,205.41,20007.0,197.271,197.7229,197.2421,197.4921,20007.0
2023-05-09 11:40:00,205.4,205.73,205.4,205.5,16933.0,197.4825,197.7998,197.4825,197.5787,16933.0
2023-05-09 11:50:00,205.56,205.57,205.15,205.21,15781.0,197.6363,197.646,197.2421,197.2998,15781.0
2023-05-09 12:00:00,205.21,205.24,204.9,205.07,17696.0,197.2998,197.3287,197.0018,197.1652,17696.0
2023-05-09 12:10:00,205.15,205.24,204.92,205.14,24852.0,197.2421,197.3287,197.021,197.2325,24852.0
2023-05-09 12:20:00,205.14,205.44,205.13,205.19,17375.0,197.2325,197.521,197.2229,197.2806,17375.0
2023-05-09 12:30:00,205.22,205.4,205.16,205.2,18707.0,197.3095,197.4825,197.2518,197.2902,18707.0
2023-05-09 12:40:00,205.2,205.41,205.17,205.37,11952.0,197.2902,197.4921,197.2614,197.4537,11952.0
2023-05-09 12:50:00,205.37,205.74,205.36,205.68,12917.0,197.4537,197.8094,197.4441,197.7517,12917.0
2023-05-09 13:00:00,205.71,205.75,205.51,205.68,17811.0,197.7806,197.819,197.5883,197.7517,17811.0
2023-05-09 13:10:00,205.7,205.77,205.59,205.71,13821.0,197.7709,197.8382,197.6652,197.7806,13821.0
2023-05-09 13:20:00,205.7,205.95,205.68,205.94,28392.0,197.7709,198.0113,197.7517,198.0017,28392.0
2023-05-09 13:30:00,205.95,206.08,205.93,206.05,22569.0,198.0113,198.1363,197.9921,198.1075,22569.0
2023-05-09 13:40:00,206.07,206.16,205.94,206.14,17254.0,198.1267,198.2132,198.0017,198.194,17254.0
2023-05-09 13:50:00,206.14,206.25,205.98,206.25,24500.0,198.194,198.2997,198.0402,198.2997,24500.0
2023-05-09 14:00:00,206.25,206.47,206.24,206.34,22740.0,198.2997,198.5113,198.2901,198.3863,22740.0
2023-05-09 14:10:00,206.3,206.53,206.21,206.45,23270.0,198.3478,198.569,198.2613,198.492,23270.0
2023-05-09 14:20:00,206.45,206.57,206.33,206.43,26095.0,198.492,198.6074,198.3767,198.4728,26095.0
2023-05-09 14:30:00,206.47,206.55,206.31,206.31,19784.0,198.5113,198.5882,198.3574,198.3574,19784.0
2023-05-09 14:40:00,206.32,206.62,206.28,206.59,22366.0,198.367,198.6555,198.3286,198.6266,22366.0
2023-05-09 14:50:00,206.61,206.61,206.06,206.28,24798.0,198.6459,198.6459,198.1171,198.3286,24798.0
2023-05-09 15:00:00,206.3,206.69,206.23,206.68,23519.0,198.3478,198.7228,198.2805,198.7132,23519.0
2023-05-09 15:10:00,206.68,206.78,206.55,206.71,27224.0,198.7132,198.8093,198.5882,198.742,27224.0
2023-05-09 15:20:00,206.72,207.05,206.64,206.98,32141.0,198.7516,199.0689,198.6747,199.0016,32141.0
2023-05-09 15:30:00,206.98,207.13,206.66,206.73,48882.0,199.0016,199.1458,198.6939,198.7612,48882.0
2023-05-09 15:40:00,206.72,206.94,206.67,206.89,57182.0,198.7516,198.9632,198.7036,198.9151,57182.0
2023-05-09 15:50:00,206.88,207.18,206.85,207.12,201987.0,198.9055,199.1939,198.8766,199.1362,201987.0
2023-05-10 09:30:00,207.95,208.76,207.31,207.57,159474.0,199.9342,200.713,199.3189,199.5689,159474.0
2023-05-10 09:40:00,207.39,207.6,205.41,205.73,51578.0,199.3958,199.5977,197.4921,197.7998,51578.0
2023-05-10 09:50:00,205.67,206.61,205.52,206.51,40643.0,197.7421,198.6459,197.5979,198.5497,40643.0
2023-05-10 10:00:00,206.61,207.57,206.61,207.29,45121.0,198.6459,199.5689,198.6459,199.2997,45121.0
2023-05-10 10:10:00,207.22,207.39,205.84,205.9,45299.0,199.2324,199.3958,197.9056,197.9632,45299.0
2023-05-10 10:20:00,205.96,206.28,205.36,205.42,59881.0,198.0209,198.3286,197.4441,197.5017,59881.0
2023-05-10 10:30:00,205.42,205.9,205.11,205.17,24996.0,197.5017,197.9632,197.2037,197.2614,24996.0
2023-05-10 10:40:00,205.18,205.62,204.6,204.88,32346.0,197.271,197.694,196.7133,196.9826,32346.0
2023-05-10 10:50:00,204.84,204.96,204.51,204.57,27015.0,196.9441,197.0595,196.6268,196.6845,27015.0
2023-05-10 11:00:00,204.59,204.94,204.49,204.73,20417.0,196.7037,197.0402,196.6076,196.8383,20417.0
2023-05-10 11:10:00,204.69,204.97,204.55,204.78,20304.0,196.7999,197.0691,196.6653,196.8864,20304.0
2023-05-10 11:20:00,204.76,205.24,204.66,205.08,41890.0,196.8672,197.3287,196.771,197.1748,41890.0
2023-05-10 11:30:00,205.12,205.4,204.93,205.31,16178.0,197.2133,197.4825,197.0306,197.396,16178.0
2023-05-10 11:40:00,205.3,205.52,204.96,204.96,21618.0,197.3864,197.5979,197.0595,197.0595,21618.0
2023-05-10 11:50:00,204.91,204.95,204.11,204.3,30642.0,197.0114,197.0499,196.2422,196.4249,30642.0
2023-05-10 12:00:00,204.31,204.38,203.58,203.67,32411.0,196.4345,196.5018,195.7327,195.8192,32411.0
2023-05-10 12:10:00,203.58,203.71,203.17,203.36,36998.0,195.7327,195.8577,195.3385,195.5211,36998.0
2023-05-10 12:20:00,203.34,203.59,203.25,203.59,37851.0,195.5019,195.7423,195.4154,195.7423,37851.0
2023-05-10 12:30:00,203.6,203.85,203.47,203.81,15723.0,195.7519,195.9923,195.6269,195.9538,15723.0
2023-05-10 12:40:00,203.88,203.97,203.49,203.51,12895.0,196.0211,196.1076,195.6461,195.6654,12895.0
2023-05-10 12:50:00,203.5,203.57,202.81,202.94,28656.0,195.6558,195.7231,194.9923,195.1173,28656.0
2023-05-10 13:00:00,202.93,202.99,202.4,202.5,26794.0,195.1077,195.1654,194.5982,194.6943,26794.0
2023-05-10 13:10:00,202.49,202.6,202.27,202.42,37457.0,194.6847,194.7904,194.4732,194.6174,37457.0
2023-05-10 13:20:00,202.43,202.52,202.06,202.22,26933.0,194.627,194.7135,194.2713,194.4251,26933.0
2023-05-10 13:30:00,202.2,202.28,201.98,202.02,26394.0,194.4059,194.4828,194.1943,194.2328,26394.0
2023-05-10 13:40:00,202.05,202.63,201.99,202.61,27014.0,194.2616,194.8193,194.204,194.8001,27014.0
2023-05-10 13:50:00,202.55,202.79,202.4,202.68,30717.0,194.7424,194.9731,194.5982,194.8674,30717.0
2023-05-10 14:00:00,202.72,203.2,202.72,203.02,22407.0,194.9058,195.3673,194.9058,195.1943,22407.0
2023-05-10 14:10:00,203.07,203.54,203.06,203.48,22109.0,195.2423,195.6942,195.2327,195.6365,22109.0
2023-05-10 14:20:00,203.48,203.7,203.29,203.55,17978.0,195.6365,195.848,195.4538,195.7038,17978.0
2023-05-10 14:30:00,203.57,203.82,203.43,203.74,20927.0,195.7231,195.9634,195.5884,195.8865,20927.0
2023-05-10 14:40:00,203.78,204.29,203.73,203.88,17679.0,195.925,196.4153,195.8769,196.0211,17679.0
2023-05-10 14:50:00,203.87,204.07,203.82,204.04,22558.0,196.0115,196.2038,195.9634,196.1749,22558.0
2023-05-10 15:00:00,204.01,204.21,203.97,204.15,33298.0,196.1461,196.3384,196.1076,196.2807,33298.0
2023-05-10 15:10:00,204.17,204.58,204.1,204.58,49294.0,196.2999,196.6941,196.2326,196.6941,49294.0
2023-05-10 15:20:00,204.56,205.32,204.56,204.9,48531.0,196.6749,197.4056,196.6749,197.0018,48531.0
2023-05-10 15:30:00,204.84,205.35,204.84,205.07,50735.0,196.9441,197.4344,196.9441,197.1652,50735.0
2023-05-10 15:40:00,205.08,205.24,204.44,204.45,64711.0,197.1748,197.3287,196.5595,196.5691,64711.0
2023-05-10 15:50:00,204.41,204.41,204.09,204.26,167644.0,196.5307,196.5307,196.223,196.3865,167644.0
2023-05-11 09:30:00,204.0,204.44,203.0,203.51,63458.0,196.1365,196.5595,195.175,195.6654,63458.0
2023-05-11 09:40:00,203.53,203.82,202.05,202.24,45054.0,195.6846,195.9634,194.2616,194.4443,45054.0
2023-05-11 09:50:00,202.15,202.79,201.88,202.66,32135.0,194.3578,194.9731,194.0982,194.8481,32135.0
2023-05-11 10:00:00,202.66,203.05,202.08,202.2,43947.0,194.8481,195.2231,194.2905,194.4059,43947.0
2023-05-11 10:10:00,202.2,202.81,201.93,202.64,55011.0,194.4059,194.9923,194.1463,194.8289,55011.0
2023-05-11 10:20:00,202.6,203.29,202.35,203.25,34951.0,194.7904,195.4538,194.5501,195.4154,34951.0
2023-05-11 10:30:00,203.3,203.32,202.34,202.34,29067.0,195.4635,195.4827,194.5405,194.5405,29067.0
2023-05-11 10:40:00,202.42,202.91,202.19,202.69,35281.0,194.6174,195.0885,194.3962,194.877,35281.0
2023-05-11 10:50:00,202.74,203.08,202.67,203.02,30859.0,194.925,195.2519,194.8577,195.1943,30859.0
2023-05-11 11:00:00,203.03,203.29,202.86,202.88,30279.0,195.2039,195.4538,195.0404,195.0596,30279.0
2023-05-11 11:10:00,202.9,202.97,202.43,202.43,23323.0,195.0789,195.1462,194.627,194.627,23323.0
2023-05-11 11:20:00,202.47,202.53,202.16,202.27,32606.0,194.6655,194.7231,194.3674,194.4732,32606.0
2023-05-11 11:30:00,202.27,202.54,202.25,202.29,26621.0,194.4732,194.7328,194.4539,194.4924,26621.0
2023-05-11 11:40:00,202.29,202.94,202.29,202.72,28358.0,194.4924,195.1173,194.4924,194.9058,28358.0
2023-05-11 11:50:00,202.75,203.28,202.75,203.24,33409.0,194.9347,195.4442,194.9347,195.4058,33409.0
2023-05-11 12:00:00,203.19,203.32,202.83,203.08,23758.0,195.3577,195.4827,195.0116,195.2519,23758.0
2023-05-11 12:10:00,203.04,203.07,202.8,202.9,18763.0,195.2135,195.2423,194.9827,195.0789,18763.0
2023-05-11 12:20:00,202.88,203.25,202.86,203.01,19013.0,195.0596,195.4154,195.0404,195.1846,19013.0
2023-05-11 12:30:00,202.92,203.04,202.81,202.96,13429.0,195.0981,195.2135,194.9923,195.1366,13429.0
2023-05-11 12:40:00,202.93,203.03,202.85,202.88,21077.0,195.1077,195.2039,195.0308,195.0596,21077.0
2023-05-11 12:50:00,202.91,203.2,202.89,203.17,24577.0,195.0885,195.3673,195.0693,195.3385,24577.0
2023-05-11 13:00:00,203.17,203.2,202.71,202.78,26419.0,195.3385,195.3673,194.8962,194.9635,26419.0
2023-05-11 13:10:00,202.82,202.86,202.56,202.57,21836.0,195.002,195.0404,194.752,194.7616,21836.0
2023-05-11 13:20:00,202.59,202.59,202.32,202.44,19624.0,194.7808,194.7808,194.5212,194.6366,19624.0
2023-05-11 13:30:00,202.4,202.82,202.36,202.81,30534.0,194.5982,195.002,194.5597,194.9923,30534.0
2023-05-11 13:40:00,202.74,202.81,201.91,201.92,27012.0,194.925,194.9923,194.127,194.1367,27012.0
2023-05-11 13:50:00,201.91,202.74,201.84,202.7,25058.0,194.127,194.925,194.0597,194.8866,25058.0
2023-05-11 14:00:00,202.65,202.88,202.55,202.88,22914.0,194.8385,195.0596,194.7424,195.0596,22914.0
2023-05-11 14:10:00,202.91,202.91,202.65,202.7,18306.0,195.0885,195.0885,194.8385,194.8866,18306.0
2023-05-11 14:20:00,202.65,202.85,202.62,202.81,21843.0,194.8385,195.0308,194.8097,194.9923,21843.0
2023-05-11 14:30:00,202.8,202.97,202.7,202.97,23859.0,194.9827,195.1462,194.8866,195.1462,23859.0
2023-05-11 14:40:00,202.95,203.27,202.93,203.14,32810.0,195.127,195.4346,195.1077,195.3096,32810.0
2023-05-11 14:50:00,203.13,203.18,202.83,203.03,32917.0,195.3,195.3481,195.0116,195.2039,32917.0
2023-05-11 15:00:00,203.05,203.15,202.83,203.09,42192.0,195.2231,195.3192,195.0116,195.2616,42192.0
2023-05-11 15:10:00,203.09,203.17,202.72,202.72,37739.0,195.2616,195.3385,194.9058,194.9058,37739.0
2023-05-11 15:20:00,202.69,202.86,202.58,202.65,51442.0,194.877,195.0404,194.7712,194.8385,51442.0
2023-05-11 15:30:00,202.64,202.76,202.39,202.53,69951.0,194.8289,194.9443,194.5885,194.7231,69951.0
2023-05-11 15:40:00,202.53,202.59,202.38,202.5,108905.0,194.7231,194.7808,194.5789,194.6943,108905.0
2023-05-11 15:50:00,202.53,203.3,202.37,203.27,312956.0,194.7231,195.4635,194.5693,195.4346,312956.0
2023-05-12 09:30:00,203.32,204.12,202.87,203.84,47102.0,195.4827,196.2519,195.05,195.9826,47102.0
2023-05-12 09:40:00,203.68,204.4,203.37,203.46,25460.0,195.8288,196.5211,195.5308,195.6173,25460.0
2023-05-12 09:50:00,203.52,204.51,203.47,204.16,20414.0,195.675,196.6268,195.6269,196.2903,20414.0
2023-05-12 10:00:00,204.21,204.33,202.62,202.9,41970.0,196.3384,196.4538,194.8097,195.0789,41970.0
2023-05-12 10:10:00,202.83,203.34,202.65,203.14,42160.0,195.0116,195.5019,194.8385,195.3096,42160.0
2023-05-12 10:20:00,203.12,203.63,202.8,203.5,52216.0,195.2904,195.7807,194.9827,195.6558,52216.0
2023-05-12 10:30:00,203.52,203.69,203.23,203.48,17732.0,195.675,195.8384,195.3962,195.6365,17732.0
2023-05-12 10:40:00,203.54,203.6,203.33,203.46,20373.0,195.6942,195.7519,195.4923,195.6173,20373.0
2023-05-12 10:50:00,203.46,203.47,203.16,203.38,23734.0,195.6173,195.6269,195.3289,195.5404,23734.0
2023-05-12 11:00:00,203.38,203.74,203.34,203.52,13628.0,195.5404,195.8865,195.5019,195.675,13628.0
2023-05-12 11:10:00,203.47,203.54,202.83,202.83,25301.0,195.6269,195.6942,195.0116,195.0116,25301.0
2023-05-12 11:20:00,202.83,202.94,202.48,202.61,19763.0,195.0116,195.1173,194.6751,194.8001,19763.0
2023-05-12 11:30:00,202.61,202.78,202.49,202.78,19154.0,194.8001,194.9635,194.6847,194.9635,19154.0
2023-05-12 11:40:00,202.84,203.09,202.67,202.94,10093.0,195.0212,195.2616,194.8577,195.1173,10093.0
2023-05-12 11:50:00,202.99,203.28,202.86,203.26,11949.0,195.1654,195.4442,195.0404,195.425,11949.0
2023-05-12 12:00:00,203.31,203.45,202.65,202.7,20366.0,195.4731,195.6077,194.8385,194.8866,20366.0
2023-05-12 12:10:00,202.64,202.82,202.5,202.7,15827.0,194.8289,195.002,194.6943,194.8866,15827.0
2023-05-12 12:20:00,202.76,202.76,202.39,202.54,22896.0,194.9443,194.9443,194.5885,194.7328,22896.0
2023-05-12 12:30:00,202.57,202.83,202.39,202.51,16081.0,194.7616,195.0116,194.5885,194.7039,16081.0
2023-05-12 12:40:00,202.54,202.54,201.95,201.95,18434.0,194.7328,194.7328,194.1655,194.1655,18434.0
2023-05-12 12:50:00,201.98,202.15,201.89,202.08,29276.0,194.1943,194.3578,194.1078,194.2905,29276.0
2023-05-12 13:00:00,201.99,202.23,201.85,202.17,14142.0,194.204,194.4347,194.0694,194.377,14142.0
2023-05-12 13:10:00,202.17,202.3,201.94,201.94,26335.0,194.377,194.502,194.1559,194.1559,26335.0
2023-05-12 13:20:00,201.97,202.46,201.94,202.14,52565.0,194.1847,194.6558,194.1559,194.3482,52565.0
2023-05-12 13:30:00,202.11,202.33,201.76,201.81,32178.0,194.3193,194.5309,193.9828,194.0309,32178.0
2023-05-12 13:40:00,201.81,202.1,201.79,202.0,18731.0,194.0309,194.3097,194.0117,194.2136,18731.0
2023-05-12 13:50:00,201.96,201.99,201.53,201.61,22512.0,194.1751,194.204,193.7617,193.8386,22512.0
2023-05-12 14:00:00,201.56,201.91,201.5,201.85,30108.0,193.7905,194.127,193.7328,194.0694,30108.0
2023-05-12 14:10:00,201.87,202.01,201.47,201.52,21878.0,194.0886,194.2232,193.704,193.7521,21878.0
2023-05-12 14:20:00,201.52,201.82,201.39,201.58,27167.0,193.7521,194.0405,193.6271,193.8098,27167.0
2023-05-12 14:30:00,201.61,201.67,201.35,201.39,29099.0,193.8386,193.8963,193.5886,193.6271,29099.0
2023-05-12 14:40:00,201.39,201.57,201.25,201.49,26215.0,193.6271,193.8001,193.4925,193.7232,26215.0
2023-05-12 14:50:00,201.49,201.94,201.48,201.73,23452.0,193.7232,194.1559,193.7136,193.954,23452.0
2023-05-12 15:00:00,201.74,202.08,201.67,201.98,26490.0,193.9636,194.2905,193.8963,194.1943,26490.0
2023-05-12 15:10:00,201.95,202.1,201.93,202.05,24400.0,194.1655,194.3097,194.1463,194.2616,24400.0
2023-05-12 15:20:00,202.08,202.32,202.01,202.28,47930.0,194.2905,194.5212,194.2232,194.4828,47930.0
2023-05-12 15:30:00,202.32,203.0,202.32,202.75,50731.0,194.5212,195.175,194.5212,194.9347,50731.0
2023-05-12 15:40:00,202.75,203.01,202.7,202.84,55531.0,194.9347,195.1846,194.8866,195.0212,55531.0
2023-05-12 15:50:00,202.76,203.37,202.76,203.3,168751.0,194.9443,195.5308,194.9443,195.4635,168751.0
2023-05-15 09:30:00,202.45,202.95,199.54,200.7,114388.0,194.6462,195.127,191.8484,192.9637,114388.0
2023-05-15 09:40:00,200.49,201.17,200.23,200.52,41359.0,192.7618,193.4156,192.5118,192.7906,41359.0
2023-05-15 09:50:00,200.59,200.67,200.07,200.36,35487.0,192.8579,192.9348,192.358,192.6368,35487.0
2023-05-15 10:00:00,200.45,200.72,199.96,199.99,55465.0,192.7233,192.9829,192.2522,192.281,55465.0
2023-05-15 10:10:00,199.99,200.36,199.63,199.88,72397.0,192.281,192.6368,191.9349,192.1753,72397.0
2023-05-15 10:20:00,199.95,200.24,199.81,200.05,42401.0,192.2426,192.5214,192.108,192.3387,42401.0
2023-05-15 10:30:00,200.04,200.07,199.48,199.5,42451.0,192.3291,192.358,191.7907,191.8099,42451.0
2023-05-15 10:40:00,199.56,199.78,199.35,199.73,41025.0,191.8676,192.0791,191.6657,192.0311,41025.0
2023-05-15 10:50:00,199.69,200.16,199.63,199.81,43402.0,191.9926,192.4445,191.9349,192.108,43402.0
2023-05-15 11:00:00,199.79,200.18,199.78,200.11,38082.0,192.0888,192.4637,192.0791,192.3964,38082.0
2023-05-15 11:10:00,200.11,201.15,200.1,201.15,47898.0,192.3964,193.3963,192.3868,193.3963,47898.0
2023-05-15 11:20:00,201.15,201.45,200.77,200.85,45523.0,193.3963,193.6848,193.031,193.1079,45523.0
2023-05-15 11:30:00,200.84,200.95,200.63,200.73,26506.0,193.0983,193.204,192.8964,192.9925,26506.0
2023-05-15 11:40:00,200.76,200.79,200.21,200.38,25304.0,193.0214,193.0502,192.4926,192.656,25304.0
2023-05-15 11:50:00,200.38,200.79,200.28,200.68,38245.0,192.656,193.0502,192.5599,192.9445,38245.0
2023-05-15 12:00:00,200.7,200.75,200.49,200.62,24990.0,192.9637,193.0118,192.7618,192.8868,24990.0
2023-05-15 12:10:00,200.61,200.89,200.35,200.89,44959.0,192.8772,193.1464,192.6272,193.1464,44959.0
2023-05-15 12:20:00,200.92,201.09,200.53,201.0,35677.0,193.1752,193.3386,192.8002,193.2521,35677.0
2023-05-15 12:30:00,201.04,201.23,201.01,201.12,17531.0,193.2906,193.4733,193.2617,193.3675,17531.0
2023-05-15 12:40:00,201.17,201.36,201.07,201.21,19467.0,193.4156,193.5982,193.3194,193.454,19467.0
2023-05-15 12:50:00,201.19,201.37,201.08,201.37,19404.0,193.4348,193.6079,193.329,193.6079,19404.0
2023-05-15 13:00:00,201.35,201.58,201.35,201.5,15787.0,193.5886,193.8098,193.5886,193.7328,15787.0
2023-05-15 13:10:00,201.53,201.66,201.34,201.39,21077.0,193.7617,193.8867,193.579,193.6271,21077.0
2023-05-15 13:20:00,201.4,201.53,201.19,201.19,30617.0,193.6367,193.7617,193.4348,193.4348,30617.0
2023-05-15 13:30:00,201.19,201.44,201.19,201.41,29972.0,193.4348,193.6752,193.4348,193.6463,29972.0
2023-05-15 13:40:00,201.45,201.45,201.1,201.11,30583.0,193.6848,193.6848,193.3483,193.3579,30583.0
2023-05-15 13:50:00,201.14,201.4,201.08,201.31,25447.0,193.3867,193.6367,193.329,193.5502,25447.0
2023-05-15 14:00:00,201.28,201.5,201.25,201.5,40871.0,193.5213,193.7328,193.4925,193.7328,40871.0
2023-05-15 14:10:00,201.46,201.52,201.21,201.32,29934.0,193.6944,193.7521,193.454,193.5598,29934.0
2023-05-15 14:20:00,201.36,201.38,201.13,201.18,26485.0,193.5982,193.6175,193.3771,193.4252,26485.0
2023-05-15 14:30:00,201.15,201.36,201.04,201.07,24630.0,193.3963,193.5982,193.2906,193.3194,24630.0
2023-05-15 14:40:00,201.09,201.23,200.96,201.03,24568.0,193.3386,193.4733,193.2137,193.281,24568.0
2023-05-15 14:50:00,201.02,201.24,200.88,200.92,37133.0,193.2713,193.4829,193.1367,193.1752,37133.0
2023-05-15 15:00:00,200.92,201.28,200.83,201.27,27912.0,193.1752,193.5213,193.0887,193.5117,27912.0
2023-05-15 15:10:00,201.26,201.57,201.25,201.48,33627.0,193.5021,193.8001,193.4925,193.7136,33627.0
2023-05-15 15:20:00,201.46,201.65,201.29,201.57,40999.0,193.6944,193.8771,193.5309,193.8001,40999.0
2023-05-15 15:30:00,201.58,201.7,201.43,201.62,54248.0,193.8098,193.9251,193.6655,193.8482,54248.0
2023-05-15 15:40:00,201.61,201.65,201.42,201.5,83694.0,193.8386,193.8771,193.6559,193.7328,83694.0
2023-05-15 15:50:00,201.48,201.59,201.22,201.58,261136.0,193.7136,193.8194,193.4636,193.8098,261136.0
2023-05-16 09:30:00,196.47,197.29,193.59,196.62,484764.0,188.8967,189.6851,186.1277,189.041,484764.0
2023-05-16 09:40:00,196.62,199.23,194.9,197.84,275316.0,189.041,191.5503,187.3873,190.2139,275316.0
2023-05-16 09:50:00,197.85,198.89,197.27,198.49,107034.0,190.2235,191.2235,189.6659,190.8389,107034.0
2023-05-16 10:00:00,198.5,198.5,197.19,197.51,89172.0,190.8485,190.8485,189.589,189.8966,89172.0
2023-05-16 10:10:00,197.6,197.64,196.58,196.72,74434.0,189.9832,190.0216,189.0025,189.1371,74434.0
2023-05-16 10:20:00,196.71,197.45,195.88,197.34,71752.0,189.1275,189.839,188.3295,189.7332,71752.0
2023-05-16 10:30:00,197.35,197.46,196.84,197.43,40198.0,189.7428,189.8486,189.2525,189.8197,40198.0
2023-05-16 10:40:00,197.49,198.89,197.45,198.3,85988.0,189.8774,191.2235,189.839,190.6562,85988.0
2023-05-16 10:50:00,198.27,198.76,198.08,198.2,44795.0,190.6273,191.0985,190.4447,190.56,44795.0
2023-05-16 11:00:00,198.26,198.92,198.16,198.83,57943.0,190.6177,191.2523,190.5216,191.1658,57943.0
2023-05-16 11:10:00,198.83,199.42,198.53,199.41,182680.0,191.1658,191.733,190.8773,191.7234,182680.0
2023-05-16 11:20:00,199.43,199.62,198.83,199.18,42547.0,191.7426,191.9253,191.1658,191.5023,42547.0
2023-05-16 11:30:00,199.16,199.16,198.72,198.76,47327.0,191.483,191.483,191.06,191.0985,47327.0
2023-05-16 11:40:00,198.77,198.82,198.34,198.74,26242.0,191.1081,191.1561,190.6947,191.0792,26242.0
2023-05-16 11:50:00,198.74,199.01,198.55,198.91,41742.0,191.0792,191.3388,190.8966,191.2427,41742.0
2023-05-16 12:00:00,198.95,198.95,198.67,198.75,15511.0,191.2811,191.2811,191.0119,191.0888,15511.0
2023-05-16 12:10:00,198.68,199.22,198.42,199.22,24259.0,191.0215,191.5407,190.7716,191.5407,24259.0
2023-05-16 12:20:00,199.16,199.47,199.08,199.4,20621.0,191.483,191.7811,191.4061,191.7138,20621.0
2023-05-16 12:30:00,199.44,199.54,199.29,199.53,21612.0,191.7523,191.8484,191.608,191.8388,21612.0
2023-05-16 12:40:00,199.54,199.7,199.23,199.56,27197.0,191.8484,192.0022,191.5503,191.8676,27197.0
2023-05-16 12:50:00,199.53,199.74,199.5,199.61,24356.0,191.8388,192.0407,191.8099,191.9157,24356.0
2023-05-16 13:00:00,199.62,199.97,199.51,199.69,24155.0,191.9253,192.2618,191.8196,191.9926,24155.0
2023-05-16 13:10:00,199.72,199.83,199.46,199.59,24586.0,192.0215,192.1272,191.7715,191.8965,24586.0
2023-05-16 13:20:00,199.52,199.65,198.86,198.95,35021.0,191.8292,191.9542,191.1946,191.2811,35021.0
2023-05-16 13:30:00,198.88,199.05,198.62,198.65,29023.0,191.2138,191.3773,190.9639,190.9927,29023.0
2023-05-16 13:40:00,198.65,198.79,198.44,198.57,39806.0,190.9927,191.1273,190.7908,190.9158,39806.0
2023-05-16 13:50:00,198.56,199.09,198.56,198.79,30182.0,190.9062,191.4157,190.9062,191.1273,30182.0
2023-05-16 14:00:00,198.86,199.0,198.2,198.4,27133.0,191.1946,191.3292,190.56,190.7523,27133.0
2023-05-16 14:10:00,198.35,198.71,198.29,198.67,17173.0,190.7043,191.0504,190.6466,191.0119,17173.0
2023-05-16 14:20:00,198.69,198.97,198.49,198.8,26676.0,191.0312,191.3004,190.8389,191.1369,26676.0
2023-05-16 14:30:00,198.8,199.21,198.69,199.19,23049.0,191.1369,191.5311,191.0312,191.5119,23049.0
2023-05-16 14:40:00,199.18,199.35,199.07,199.35,19648.0,191.5023,191.6657,191.3965,191.6657,19648.0
2023-05-16 14:50:00,199.33,199.63,199.28,199.59,35549.0,191.6465,191.9349,191.5984,191.8965,35549.0
2023-05-16 15:00:00,199.59,199.82,199.46,199.72,31337.0,191.8965,192.1176,191.7715,192.0215,31337.0
2023-05-16 15:10:00,199.71,199.93,199.68,199.68,43727.0,192.0118,192.2234,191.983,191.983,43727.0
2023-05-16 15:20:00,199.65,199.86,199.43,199.61,43655.0,191.9542,192.1561,191.7426,191.9157,43655.0
2023-05-16 15:30:00,199.55,199.68,199.2,199.23,62750.0,191.858,191.983,191.5215,191.5503,62750.0
2023-05-16 15:40:00,199.23,199.44,199.06,199.09,116098.0,191.5503,191.7523,191.3869,191.4157,116098.0
2023-05-16 15:50:00,199.13,199.34,198.96,199.26,257780.0,191.4542,191.6561,191.2908,191.5792,257780.0
2023-05-17 09:30:00,199.37,200.49,198.75,200.23,92800.0,191.6849,192.7618,191.0888,192.5118,92800.0
2023-05-17 09:40:00,200.03,200.95,200.03,200.55,60669.0,192.3195,193.204,192.3195,192.8195,60669.0
2023-05-17 09:50:00,200.71,201.7,200.23,201.7,77589.0,192.9733,193.9251,192.5118,193.9251,77589.0
2023-05-17 10:00:00,201.8,203.43,201.63,203.25,85291.0,194.0213,195.5884,193.8578,195.4154,85291.0
2023-05-17 10:10:00,203.29,203.35,202.86,203.16,54413.0,195.4538,195.5115,195.0404,195.3289,54413.0
2023-05-17 10:20:00,203.21,203.73,203.14,203.6,53022.0,195.3769,195.8769,195.3096,195.7519,53022.0
2023-05-17 10:30:00,203.69,204.6,203.44,204.57,86785.0,195.8384,196.7133,195.5981,196.6845,86785.0
2023-05-17 10:40:00,204.54,205.4,204.3,205.02,59042.0,196.6557,197.4825,196.4249,197.1172,59042.0
2023-05-17 10:50:00,205.04,205.6,205.0,205.15,58067.0,197.1364,197.6748,197.0979,197.2421,58067.0
2023-05-17 11:00:00,205.15,205.26,204.82,204.97,34384.0,197.2421,197.3479,196.9249,197.0691,34384.0
2023-05-17 11:10:00,204.88,205.27,204.64,204.76,73871.0,196.9826,197.3575,196.7518,196.8672,73871.0
2023-05-17 11:20:00,204.78,204.78,204.23,204.56,42082.0,196.8864,196.8864,196.3576,196.6749,42082.0
2023-05-17 11:30:00,204.6,204.66,204.06,204.46,28949.0,196.7133,196.771,196.1942,196.5787,28949.0
2023-05-17 11:40:00,204.43,204.66,204.38,204.44,26669.0,196.5499,196.771,196.5018,196.5595,26669.0
2023-05-17 11:50:00,204.53,204.73,204.25,204.25,23714.0,196.646,196.8383,196.3768,196.3768,23714.0
2023-05-17 12:00:00,204.34,204.47,204.1,204.13,23128.0,196.4634,196.5884,196.2326,196.2615,23128.0
2023-05-17 12:10:00,204.14,204.18,203.59,203.72,27638.0,196.2711,196.3095,195.7423,195.8673,27638.0
2023-05-17 12:20:00,203.74,204.46,203.6,204.44,35227.0,195.8865,196.5787,195.7519,196.5595,35227.0
2023-05-17 12:30:00,204.48,205.06,204.48,205.06,21108.0,196.598,197.1556,196.598,197.1556,21108.0
2023-05-17 12:40:00,205.06,205.17,204.88,204.94,46338.0,197.1556,197.2614,196.9826,197.0402,46338.0
2023-05-17 12:50:00,204.94,205.36,204.82,205.26,19982.0,197.0402,197.4441,196.9249,197.3479,19982.0
2023-05-17 13:00:00,205.31,205.82,205.25,205.77,19665.0,197.396,197.8863,197.3383,197.8382,19665.0
2023-05-17 13:10:00,205.71,205.78,205.26,205.45,37335.0,197.7806,197.8479,197.3479,197.5306,37335.0
2023-05-17 13:20:00,205.47,205.72,205.47,205.7,20991.0,197.5498,197.7902,197.5498,197.7709,20991.0
2023-05-17 13:30:00,205.72,205.92,205.51,205.75,24398.0,197.7902,197.9825,197.5883,197.819,24398.0
2023-05-17 13:40:00,205.8,206.05,205.71,206.05,65205.0,197.8671,198.1075,197.7806,198.1075,65205.0
2023-05-17 13:50:00,206.02,206.13,205.88,206.12,24367.0,198.0786,198.1844,197.944,198.1748,24367.0
2023-05-17 14:00:00,206.13,206.43,205.92,206.0,38438.0,198.1844,198.4728,197.9825,198.0594,38438.0
2023-05-17 14:10:00,205.97,206.26,205.92,206.23,21939.0,198.0305,198.3094,197.9825,198.2805,21939.0
2023-05-17 14:20:00,206.26,206.3,205.87,206.17,48565.0,198.3094,198.3478,197.9344,198.2228,48565.0
2023-05-17 14:30:00,206.18,206.44,206.1,206.28,22919.0,198.2324,198.4824,198.1555,198.3286,22919.0
2023-05-17 14:40:00,206.28,206.38,206.14,206.3,33802.0,198.3286,198.4247,198.194,198.3478,33802.0
2023-05-17 14:50:00,206.28,206.32,205.87,205.96,41793.0,198.3286,198.367,197.9344,198.0209,41793.0
2023-05-17 15:00:00,205.98,206.69,205.98,206.54,32834.0,198.0402,198.7228,198.0402,198.5786,32834.0
2023-05-17 15:10:00,206.52,206.67,206.32,206.56,36017.0,198.5593,198.7036,198.367,198.5978,36017.0
2023-05-17 15:20:00,206.55,206.67,206.18,206.26,45370.0,198.5882,198.7036,198.2324,198.3094,45370.0
2023-05-17 15:30:00,206.27,206.72,206.27,206.49,62543.0,198.319,198.7516,198.319,198.5305,62543.0
2023-05-17 15:40:00,206.47,207.09,206.36,207.01,91426.0,198.5113,199.1074,198.4055,199.0305,91426.0
2023-05-17 15:50:00,207.04,207.43,206.92,207.22,308749.0,199.0593,199.4343,198.9439,199.2324,308749.0
2023-05-18 09:30:00,207.48,208.04,207.04,207.79,75111.0,199.4823,200.0207,199.0593,199.7804,75111.0
2023-05-18 09:40:00,207.65,207.72,205.5,205.96,36556.0,199.6458,199.7131,197.5787,198.0209,36556.0
2023-05-18 09:50:00,205.96,206.48,205.68,206.13,31099.0,198.0209,198.5209,197.7517,198.1844,31099.0
2023-05-18 10:00:00,206.13,207.0,206.13,206.93,30064.0,198.1844,199.0208,198.1844,198.9535,30064.0
2023-05-18 10:10:00,206.93,207.19,206.35,206.56,39450.0,198.9535,199.2035,198.3959,198.5978,39450.0
2023-05-18 10:20:00,206.56,207.49,206.52,207.44,30976.0,198.5978,199.4919,198.5593,199.4439,30976.0
2023-05-18 10:30:00,207.48,208.1,207.47,208.08,26991.0,199.4823,200.0784,199.4727,200.0592,26991.0
2023-05-18 10:40:00,208.03,208.28,207.63,208.08,26698.0,200.0111,200.2515,199.6266,200.0592,26698.0
2023-05-18 10:50:00,208.08,208.14,207.87,208.0,21056.0,200.0592,200.1169,199.8573,199.9823,21056.0
2023-05-18 11:00:00,208.07,208.5,208.07,208.31,27860.0,200.0496,200.463,200.0496,200.2803,27860.0
2023-05-18 11:10:00,208.26,208.38,207.53,207.75,30927.0,200.2323,200.3476,199.5304,199.7419,30927.0
2023-05-18 11:20:00,207.71,207.85,207.04,207.18,34644.0,199.7035,199.8381,199.0593,199.1939,34644.0
2023-05-18 11:30:00,207.21,207.54,207.12,207.37,22898.0,199.2227,199.54,199.1362,199.3766,22898.0
2023-05-18 11:40:00,207.38,207.75,207.2,207.65,23604.0,199.3862,199.7419,199.2131,199.6458,23604.0
2023-05-18 11:50:00,207.71,207.97,207.14,207.33,22295.0,199.7035,199.9534,199.1554,199.3381,22295.0
2023-05-18 12:00:00,207.27,207.42,206.94,207.26,16138.0,199.2804,199.4246,198.9632,199.2708,16138.0
2023-05-18 12:10:00,207.19,207.33,206.59,206.75,18738.0,199.2035,199.3381,198.6266,198.7805,18738.0
2023-05-18 12:20:00,206.83,206.84,206.37,206.51,19440.0,198.8574,198.867,198.4151,198.5497,19440.0
2023-05-18 12:30:00,206.53,206.95,206.53,206.78,13585.0,198.569,198.9728,198.569,198.8093,13585.0
2023-05-18 12:40:00,206.78,206.92,206.67,206.83,11673.0,198.8093,198.9439,198.7036,198.8574,11673.0
2023-05-18 12:50:00,206.84,206.89,206.45,206.62,19077.0,198.867,198.9151,198.492,198.6555,19077.0
2023-05-18 13:00:00,206.67,206.79,206.52,206.69,14434.0,198.7036,198.8189,198.5593,198.7228,14434.0
2023-05-18 13:10:00,206.64,206.72,206.48,206.71,13811.0,198.6747,198.7516,198.5209,198.742,13811.0
2023-05-18 13:20:00,206.71,207.03,206.48,206.48,28504.0,198.742,199.0497,198.5209,198.5209,28504.0
2023-05-18 13:30:00,206.5,207.0,206.43,206.71,15444.0,198.5401,199.0208,198.4728,198.742,15444.0
2023-05-18 13:40:00,206.68,206.75,206.2,206.41,17047.0,198.7132,198.7805,198.2517,198.4536,17047.0
2023-05-18 13:50:00,206.44,206.44,205.99,206.12,14900.0,198.4824,198.4824,198.0498,198.1748,14900.0
2023-05-18 14:00:00,206.17,206.42,206.15,206.31,15489.0,198.2228,198.4632,198.2036,198.3574,15489.0
2023-05-18 14:10:00,206.29,206.76,206.18,206.76,22608.0,198.3382,198.7901,198.2324,198.7901,22608.0
2023-05-18 14:20:00,206.77,207.03,206.73,206.81,20657.0,198.7997,199.0497,198.7612,198.8382,20657.0
2023-05-18 14:30:00,206.89,207.25,206.89,207.16,18139.0,198.9151,199.2612,198.9151,199.1747,18139.0
2023-05-18 14:40:00,207.18,207.27,207.04,207.18,17974.0,199.1939,199.2804,199.0593,199.1939,17974.0
2023-05-18 14:50:00,207.22,207.44,207.15,207.38,22413.0,199.2324,199.4439,199.1651,199.3862,22413.0
2023-05-18 15:00:00,207.44,207.61,207.22,207.33,26835.0,199.4439,199.6073,199.2324,199.3381,26835.0
2023-05-18 15:10:00,207.37,207.97,207.37,207.9,16518.0,199.3766,199.9534,199.3766,199.8861,16518.0
2023-05-18 15:20:00,207.92,207.95,207.61,207.9,22604.0,199.9054,199.9342,199.6073,199.8861,22604.0
2023-05-18 15:30:00,207.91,208.09,207.85,208.07,31915.0,199.8958,200.0688,199.8381,200.0496,31915.0
2023-05-18 15:40:00,208.04,208.67,207.99,208.67,51314.0,200.0207,200.6265,199.9727,200.6265,51314.0
2023-05-18 15:50:00,208.69,209.26,208.69,209.13,194148.0,200.6457,201.1937,200.6457,201.0687,194148.0
2023-05-19 09:30:00,208.34,208.53,206.77,206.98,142190.0,200.3092,200.4919,198.7997,199.0016,142190.0
2023-05-19 09:40:00,206.85,207.59,206.75,207.16,52214.0,198.8766,199.5881,198.7805,199.1747,52214.0
2023-05-19 09:50:00,207.21,207.33,206.93,207.24,32176.0,199.2227,199.3381,198.9535,199.2516,32176.0
2023-05-19 10:00:00,207.27,208.33,206.98,208.18,33644.0,199.2804,200.2996,199.0016,200.1554,33644.0
2023-05-19 10:10:00,208.19,208.51,207.97,208.06,18874.0,200.165,200.4726,199.9534,200.04,18874.0
2023-05-19 10:20:00,208.08,208.39,207.52,207.63,34516.0,200.0592,200.3573,199.5208,199.6266,34516.0
2023-05-19 10:30:00,207.63,207.94,207.55,207.88,29107.0,199.6266,199.9246,199.5496,199.8669,29107.0
2023-05-19 10:40:00,207.79,208.12,207.75,207.81,26361.0,199.7804,200.0977,199.7419,199.7996,26361.0
2023-05-19 10:50:00,207.83,208.22,207.74,208.22,23512.0,199.8188,200.1938,199.7323,200.1938,23512.0
2023-05-19 11:00:00,208.25,208.42,207.45,207.45,25383.0,200.2227,200.3861,199.4535,199.4535,25383.0
2023-05-19 11:10:00,207.4,207.49,206.32,206.5,75575.0,199.4054,199.4919,198.367,198.5401,75575.0
2023-05-19 11:20:00,206.48,206.94,206.28,206.29,26281.0,198.5209,198.9632,198.3286,198.3382,26281.0
2023-05-19 11:30:00,206.27,206.46,205.77,205.77,26096.0,198.319,198.5017,197.8382,197.8382,26096.0
2023-05-19 11:40:00,205.77,206.33,205.59,206.33,21902.0,197.8382,198.3767,197.6652,198.3767,21902.0
2023-05-19 11:50:00,206.33,206.33,205.8,205.92,26793.0,198.3767,198.3767,197.8671,197.9825,26793.0
2023-05-19 12:00:00,205.91,206.0,205.44,205.64,20359.0,197.9729,198.0594,197.521,197.7133,20359.0
2023-05-19 12:10:00,205.63,205.77,205.38,205.48,14727.0,197.7036,197.8382,197.4633,197.5594,14727.0
2023-05-19 12:20:00,205.56,205.64,205.14,205.29,17859.0,197.6363,197.7133,197.2325,197.3768,17859.0
2023-05-19 12:30:00,205.25,205.4,204.94,205.4,26147.0,197.3383,197.4825,197.0402,197.4825,26147.0
2023-05-19 12:40:00,205.38,205.57,205.2,205.55,20654.0,197.4633,197.646,197.2902,197.6267,20654.0
2023-05-19 12:50:00,205.5,205.78,205.46,205.53,14861.0,197.5787,197.8479,197.5402,197.6075,14861.0
2023-05-19 13:00:00,205.53,205.87,205.51,205.64,24214.0,197.6075,197.9344,197.5883,197.7133,24214.0
2023-05-19 13:10:00,205.64,205.67,205.3,205.67,12025.0,197.7133,197.7421,197.3864,197.7421,12025.0
2023-05-19 13:20:00,205.66,205.66,205.34,205.54,22061.0,197.7325,197.7325,197.4248,197.6171,22061.0
2023-05-19 13:30:00,205.58,205.61,205.43,205.61,18496.0,197.6556,197.6844,197.5114,197.6844,18496.0
2023-05-19 13:40:00,205.65,205.65,205.43,205.59,16365.0,197.7229,197.7229,197.5114,197.6652,16365.0
2023-05-19 13:50:00,205.62,205.73,205.5,205.5,12749.0,197.694,197.7998,197.5787,197.5787,12749.0
2023-05-19 14:00:00,205.54,205.69,205.45,205.6,12442.0,197.6171,197.7613,197.5306,197.6748,12442.0
2023-05-19 14:10:00,205.62,205.99,205.53,205.99,30636.0,197.694,198.0498,197.6075,198.0498,30636.0
2023-05-19 14:20:00,205.98,206.11,205.79,205.86,10317.0,198.0402,198.1651,197.8575,197.9248,10317.0
2023-05-19 14:30:00,205.75,205.99,205.7,205.9,16716.0,197.819,198.0498,197.7709,197.9632,16716.0
2023-05-19 14:40:00,205.94,206.07,205.66,205.71,16996.0,198.0017,198.1267,197.7325,197.7806,16996.0
2023-05-19 14:50:00,205.74,206.11,205.74,206.11,14986.0,197.8094,198.1651,197.8094,198.1651,14986.0
2023-05-19 15:00:00,206.12,206.21,205.92,205.96,13437.0,198.1748,198.2613,197.9825,198.0209,13437.0
2023-05-19 15:10:00,205.99,206.24,205.87,206.18,30331.0,198.0498,198.2901,197.9344,198.2324,30331.0
2023-05-19 15:20:00,206.15,206.16,205.95,205.98,32049.0,198.2036,198.2132,198.0113,198.0402,32049.0
2023-05-19 15:30:00,205.98,206.27,205.87,206.18,35700.0,198.0402,198.319,197.9344,198.2324,35700.0
2023-05-19 15:40:00,206.16,206.33,206.03,206.2,55214.0,198.2132,198.3767,198.0882,198.2517,55214.0
2023-05-19 15:50:00,206.13,206.61,206.02,206.3,134556.0,198.1844,198.6459,198.0786,198.3478,134556.0
2023-05-22 09:30:00,206.7,207.8,206.44,207.76,59940.0,198.7324,199.79,198.4824,199.7515,59940.0
2023-05-22 09:40:00,207.67,208.37,207.0,207.47,88927.0,199.665,200.338,199.0208,199.4727,88927.0
2023-05-22 09:50:00,207.55,207.72,206.5,206.58,66147.0,199.5496,199.7131,198.5401,198.617,66147.0
2023-05-22 10:00:00,206.53,206.53,204.76,204.84,62596.0,198.569,198.569,196.8672,196.9441,62596.0
2023-05-22 10:10:00,204.86,205.58,204.85,205.43,76500.0,196.9633,197.6556,196.9537,197.5114,76500.0
2023-05-22 10:20:00,205.43,205.49,205.0,205.01,44875.0,197.5114,197.569,197.0979,197.1075,44875.0
2023-05-22 10:30:00,205.04,205.11,204.3,204.44,47073.0,197.1364,197.2037,196.4249,196.5595,47073.0
2023-05-22 10:40:00,204.43,204.43,203.27,203.36,54288.0,196.5499,196.5499,195.4346,195.5211,54288.0
2023-05-22 10:50:00,203.34,203.62,203.07,203.61,68016.0,195.5019,195.7711,195.2423,195.7615,68016.0
2023-05-22 11:00:00,203.62,204.24,203.51,204.03,122522.0,195.7711,196.3672,195.6654,196.1653,122522.0
2023-05-22 11:10:00,204.02,204.13,203.84,203.91,46176.0,196.1557,196.2615,195.9826,196.0499,46176.0
2023-05-22 11:20:00,203.9,203.96,203.42,203.47,45262.0,196.0403,196.098,195.5788,195.6269,45262.0
2023-05-22 11:30:00,203.47,203.66,203.13,203.61,86208.0,195.6269,195.8096,195.3,195.7615,86208.0
2023-05-22 11:40:00,203.61,203.61,203.24,203.58,22231.0,195.7615,195.7615,195.4058,195.7327,22231.0
2023-05-22 11:50:00,203.55,204.04,203.53,203.93,27042.0,195.7038,196.1749,195.6846,196.0692,27042.0
2023-05-22 12:00:00,204.0,204.01,203.43,203.56,21687.0,196.1365,196.1461,195.5884,195.7134,21687.0
2023-05-22 12:10:00,203.52,203.53,203.19,203.27,21891.0,195.675,195.6846,195.3577,195.4346,21891.0
2023-05-22 12:20:00,203.24,203.37,203.08,203.33,19483.0,195.4058,195.5308,195.2519,195.4923,19483.0
2023-05-22 12:30:00,203.34,203.5,203.26,203.42,17129.0,195.5019,195.6558,195.425,195.5788,17129.0
2023-05-22 12:40:00,203.4,203.67,203.37,203.61,14757.0,195.5596,195.8192,195.5308,195.7615,14757.0
2023-05-22 12:50:00,203.63,204.09,203.6,203.81,39857.0,195.7807,196.223,195.7519,195.9538,39857.0
2023-05-22 13:00:00,203.79,204.3,203.79,203.99,21692.0,195.9346,196.4249,195.9346,196.1269,21692.0
2023-05-22 13:10:00,204.0,204.21,203.53,204.03,30044.0,196.1365,196.3384,195.6846,196.1653,30044.0
2023-05-22 13:20:00,203.99,204.41,203.93,204.27,42738.0,196.1269,196.5307,196.0692,196.3961,42738.0
2023-05-22 13:30:00,204.27,204.27,203.84,203.98,22804.0,196.3961,196.3961,195.9826,196.1172,22804.0
2023-05-22 13:40:00,204.02,204.09,203.81,203.85,21130.0,196.1557,196.223,195.9538,195.9923,21130.0
2023-05-22 13:50:00,203.79,203.89,203.6,203.68,28389.0,195.9346,196.0307,195.7519,195.8288,28389.0
2023-05-22 14:00:00,203.63,203.92,203.6,203.81,27072.0,195.7807,196.0596,195.7519,195.9538,27072.0
2023-05-22 14:10:00,203.78,204.28,203.68,204.23,25533.0,195.925,196.4057,195.8288,196.3576,25533.0
2023-05-22 14:20:00,204.24,204.27,204.0,204.27,31486.0,196.3672,196.3961,196.1365,196.3961,31486.0
2023-05-22 14:30:00,204.25,204.31,204.0,204.02,22454.0,196.3768,196.4345,196.1365,196.1557,22454.0
2023-05-22 14:40:00,204.03,204.13,203.9,204.01,29486.0,196.1653,196.2615,196.0403,196.1461,29486.0
2023-05-22 14:50:00,204.01,204.33,203.93,204.11,42182.0,196.1461,196.4538,196.0692,196.2422,42182.0
2023-05-22 15:00:00,204.13,204.56,204.13,204.24,43961.0,196.2615,196.6749,196.2615,196.3672,43961.0
2023-05-22 15:10:00,204.21,204.43,204.07,204.33,49228.0,196.3384,196.5499,196.2038,196.4538,49228.0
2023-05-22 15:20:00,204.32,204.32,203.78,203.92,39280.0,196.4441,196.4441,195.925,196.0596,39280.0
2023-05-22 15:30:00,203.96,204.11,203.69,203.82,79761.0,196.098,196.2422,195.8384,195.9634,79761.0
2023-05-22 15:40:00,203.83,204.14,203.51,203.53,90756.0,195.973,196.2711,195.6654,195.6846,90756.0
2023-05-22 15:50:00,203.53,203.71,202.91,203.23,264851.0,195.6846,195.8577,195.0885,195.3962,264851.0
2023-05-23 09:30:00,202.83,208.6,202.44,206.28,427912.0,195.0116,200.5592,194.6366,198.3286,427912.0
2023-05-23 09:40:00,206.42,207.57,204.5,207.43,213908.0,198.4632,199.5689,196.6172,199.4343,213908.0
2023-05-23 09:50:00,207.24,208.48,206.39,206.56,160494.0,199.2516,200.4438,198.4344,198.5978,160494.0
2023-05-23 10:00:00,206.56,207.5,206.42,207.4,111184.0,198.5978,199.5016,198.4632,199.4054,111184.0
2023-05-23 10:10:00,207.41,208.25,206.25,207.91,156723.0,199.415,200.2227,198.2997,199.8958,156723.0
2023-05-23 10:20:00,207.91,209.45,207.77,208.49,216597.0,199.8958,201.3764,199.7612,200.4534,216597.0
2023-05-23 10:30:00,208.47,209.75,208.45,208.92,147784.0,200.4342,201.6648,200.4149,200.8668,147784.0
2023-05-23 10:40:00,208.99,209.05,208.01,208.42,126549.0,200.9341,200.9918,199.9919,200.3861,126549.0
2023-05-23 10:50:00,208.42,208.45,207.36,208.21,80973.0,200.3861,200.4149,199.367,200.1842,80973.0
2023-05-23 11:00:00,208.19,208.61,207.79,207.91,53236.0,200.165,200.5688,199.7804,199.8958,53236.0
2023-05-23 11:10:00,207.91,208.64,207.51,208.58,49084.0,199.8958,200.5976,199.5112,200.5399,49084.0
2023-05-23 11:20:00,208.55,209.16,208.54,209.09,70772.0,200.5111,201.0976,200.5015,201.0303,70772.0
2023-05-23 11:30:00,209.06,209.5,208.62,209.16,66631.0,201.0014,201.4245,200.5784,201.0976,66631.0
2023-05-23 11:40:00,209.16,209.22,208.52,208.95,69214.0,201.0976,201.1553,200.4822,200.8957,69214.0
2023-05-23 11:50:00,208.85,209.27,208.73,209.03,75082.0,200.7995,201.2033,200.6842,200.9726,75082.0
2023-05-23 12:00:00,209.05,209.53,209.05,209.13,67987.0,200.9918,201.4533,200.9918,201.0687,67987.0
2023-05-23 12:10:00,209.11,209.32,208.68,208.79,52827.0,201.0495,201.2514,200.6361,200.7418,52827.0
2023-05-23 12:20:00,208.8,208.8,207.92,207.98,56582.0,200.7515,200.7515,199.9054,199.9631,56582.0
2023-05-23 12:30:00,207.94,207.94,206.96,207.12,64545.0,199.9246,199.9246,198.9824,199.1362,64545.0
2023-05-23 12:40:00,207.12,207.24,206.76,206.84,54801.0,199.1362,199.2516,198.7901,198.867,54801.0
2023-05-23 12:50:00,206.75,207.27,206.68,206.8,39115.0,198.7805,199.2804,198.7132,198.8285,39115.0
2023-05-23 13:00:00,206.83,206.96,206.48,206.9,34090.0,198.8574,198.9824,198.5209,198.9247,34090.0
2023-05-23 13:10:00,206.9,207.19,206.78,207.19,29056.0,198.9247,199.2035,198.8093,199.2035,29056.0
2023-05-23 13:20:00,207.22,207.27,206.29,206.35,47877.0,199.2324,199.2804,198.3382,198.3959,47877.0
2023-05-23 13:30:00,206.3,206.99,206.0,206.88,37991.0,198.3478,199.0112,198.0594,198.9055,37991.0
2023-05-23 13:40:00,206.79,207.22,206.79,206.95,29731.0,198.8189,199.2324,198.8189,198.9728,29731.0
2023-05-23 13:50:00,206.96,207.44,206.88,207.32,24936.0,198.9824,199.4439,198.9055,199.3285,24936.0
2023-05-23 14:00:00,207.3,207.74,207.3,207.4,26903.0,199.3093,199.7323,199.3093,199.4054,26903.0
2023-05-23 14:10:00,207.43,207.43,206.73,206.8,29890.0,199.4343,199.4343,198.7612,198.8285,29890.0
2023-05-23 14:20:00,206.78,206.8,205.92,206.63,66831.0,198.8093,198.8285,197.9825,198.6651,66831.0
2023-05-23 14:30:00,206.64,206.81,206.44,206.75,36706.0,198.6747,198.8382,198.4824,198.7805,36706.0
2023-05-23 14:40:00,206.79,207.06,206.53,206.68,52108.0,198.8189,199.0785,198.569,198.7132,52108.0
2023-05-23 14:50:00,206.69,207.23,206.69,207.17,48307.0,198.7228,199.242,198.7228,199.1843,48307.0
2023-05-23 15:00:00,207.2,207.36,206.98,207.35,59268.0,199.2131,199.367,199.0016,199.3573,59268.0
2023-05-23 15:10:00,207.3,207.46,206.74,206.9,81705.0,199.3093,199.4631,198.7709,198.9247,81705.0
2023-05-23 15:20:00,206.88,207.38,206.87,207.32,79382.0,198.9055,199.3862,198.8958,199.3285,79382.0
2023-05-23 15:30:00,207.37,207.76,207.15,207.7,124972.0,199.3766,199.7515,199.1651,199.6939,124972.0
2023-05-23 15:40:00,207.69,207.91,207.31,207.54,166808.0,199.6842,199.8958,199.3189,199.54,166808.0
2023-05-23 15:50:00,207.54,207.71,206.59,206.64,432382.0,199.54,199.7035,198.6266,198.6747,432382.0
2023-05-24 09:30:00,206.75,208.93,206.11,206.19,82671.0,198.7805,200.8764,198.1651,198.2421,82671.0
2023-05-24 09:40:00,206.27,206.56,204.58,204.95,73242.0,198.319,198.5978,196.6941,197.0499,73242.0
2023-05-24 09:50:00,204.98,205.08,204.07,204.22,41960.0,197.0787,197.1748,196.2038,196.348,41960.0
2023-05-24 10:00:00,204.23,204.65,203.42,203.5,51861.0,196.3576,196.7614,195.5788,195.6558,51861.0
2023-05-24 10:10:00,203.5,203.86,203.25,203.28,46315.0,195.6558,196.0019,195.4154,195.4442,46315.0
2023-05-24 10:20:00,203.32,203.49,202.58,203.2,46169.0,195.4827,195.6461,194.7712,195.3673,46169.0
2023-05-24 10:30:00,203.27,203.75,203.11,203.53,36783.0,195.4346,195.8961,195.2808,195.6846,36783.0
2023-05-24 10:40:00,203.58,203.77,202.75,202.76,42288.0,195.7327,195.9153,194.9347,194.9443,42288.0
2023-05-24 10:50:00,202.76,202.92,202.5,202.52,33667.0,194.9443,195.0981,194.6943,194.7135,33667.0
2023-05-24 11:00:00,202.57,202.68,202.1,202.48,42459.0,194.7616,194.8674,194.3097,194.6751,42459.0
2023-05-24 11:10:00,202.55,202.91,202.46,202.7,36431.0,194.7424,195.0885,194.6558,194.8866,36431.0
2023-05-24 11:20:00,202.7,204.2,202.66,203.64,62450.0,194.8866,196.3288,194.8481,195.7904,62450.0
2023-05-24 11:30:00,203.62,203.85,202.89,202.97,40354.0,195.7711,195.9923,195.0693,195.1462,40354.0
2023-05-24 11:40:00,203.02,203.34,202.76,202.92,25255.0,195.1943,195.5019,194.9443,195.0981,25255.0
2023-05-24 11:50:00,202.98,203.15,202.75,203.13,23658.0,195.1558,195.3192,194.9347,195.3,23658.0
2023-05-24 12:00:00,203.16,203.55,203.16,203.29,24612.0,195.3289,195.7038,195.3289,195.4538,24612.0
2023-05-24 12:10:00,203.18,203.32,202.73,203.01,24765.0,195.3481,195.4827,194.9154,195.1846,24765.0
2023-05-24 12:20:00,203.04,203.13,202.79,202.96,18245.0,195.2135,195.3,194.9731,195.1366,18245.0
2023-05-24 12:30:00,202.96,203.27,202.67,203.16,29250.0,195.1366,195.4346,194.8577,195.3289,29250.0
2023-05-24 12:40:00,203.17,203.51,203.15,203.34,23961.0,195.3385,195.6654,195.3192,195.5019,23961.0
2023-05-24 12:50:00,203.34,203.86,203.33,203.75,19511.0,195.5019,196.0019,195.4923,195.8961,19511.0
2023-05-24 13:00:00,203.78,203.8,203.48,203.61,24631.0,195.925,195.9442,195.6365,195.7615,24631.0
2023-05-24 13:10:00,203.61,203.91,203.4,203.91,17907.0,195.7615,196.0499,195.5596,196.0499,17907.0
2023-05-24 13:20:00,203.88,204.25,203.66,203.89,19132.0,196.0211,196.3768,195.8096,196.0307,19132.0
2023-05-24 13:30:00,203.89,204.27,203.83,204.12,21840.0,196.0307,196.3961,195.973,196.2519,21840.0
2023-05-24 13:40:00,204.12,204.42,204.07,204.11,25105.0,196.2519,196.5403,196.2038,196.2422,25105.0
2023-05-24 13:50:00,204.11,204.14,203.84,203.85,12773.0,196.2422,196.2711,195.9826,195.9923,12773.0
2023-05-24 14:00:00,203.83,203.99,203.64,203.65,21494.0,195.973,196.1269,195.7904,195.8,21494.0
2023-05-24 14:10:00,203.62,203.7,203.38,203.55,17859.0,195.7711,195.848,195.5404,195.7038,17859.0
2023-05-24 14:20:00,203.53,203.75,203.4,203.69,15391.0,195.6846,195.8961,195.5596,195.8384,15391.0
2023-05-24 14:30:00,203.68,204.28,203.63,204.19,20770.0,195.8288,196.4057,195.7807,196.3192,20770.0
2023-05-24 14:40:00,204.22,204.32,203.94,203.95,19108.0,196.348,196.4441,196.0788,196.0884,19108.0
2023-05-24 14:50:00,203.95,204.2,203.84,204.11,20539.0,196.0884,196.3288,195.9826,196.2422,20539.0
2023-05-24 15:00:00,204.11,204.12,203.86,204.07,19363.0,196.2422,196.2519,196.0019,196.2038,19363.0
2023-05-24 15:10:00,204.06,204.61,203.93,204.56,31045.0,196.1942,196.723,196.0692,196.6749,31045.0
2023-05-24 15:20:00,204.58,204.89,204.45,204.6,30112.0,196.6941,196.9922,196.5691,196.7133,30112.0
2023-05-24 15:30:00,204.61,205.1,204.56,204.7,57446.0,196.723,197.1941,196.6749,196.8095,57446.0
2023-05-24 15:40:00,204.67,204.72,203.97,204.17,76387.0,196.7807,196.8287,196.1076,196.2999,76387.0
2023-05-24 15:50:00,204.17,204.17,203.48,203.63,213110.0,196.2999,196.2999,195.6365,195.7807,213110.0
2023-05-25 09:30:00,203.0,203.65,202.31,202.94,115270.0,195.175,195.8,194.5116,195.1173,115270.0
2023-05-25 09:40:00,203.01,204.01,202.97,203.42,50893.0,195.1846,196.1461,195.1462,195.5788,50893.0
2023-05-25 09:50:00,203.48,203.59,202.68,203.39,37599.0,195.6365,195.7423,194.8674,195.55,37599.0
2023-05-25 10:00:00,203.55,203.95,203.01,203.24,32526.0,195.7038,196.0884,195.1846,195.4058,32526.0
2023-05-25 10:10:00,203.11,203.46,202.7,203.27,30962.0,195.2808,195.6173,194.8866,195.4346,30962.0
2023-05-25 10:20:00,203.18,203.43,202.91,203.3,24178.0,195.3481,195.5884,195.0885,195.4635,24178.0
2023-05-25 10:30:00,203.34,203.35,202.56,202.73,26576.0,195.5019,195.5115,194.752,194.9154,26576.0
2023-05-25 10:40:00,202.85,203.1,202.43,202.58,37139.0,195.0308,195.2712,194.627,194.7712,37139.0
2023-05-25 10:50:00,202.66,203.13,202.6,203.04,35294.0,194.8481,195.3,194.7904,195.2135,35294.0
2023-05-25 11:00:00,203.18,203.53,203.04,203.43,21400.0,195.3481,195.6846,195.2135,195.5884,21400.0
2023-05-25 11:10:00,203.41,203.49,202.84,203.18,41113.0,195.5692,195.6461,195.0212,195.3481,41113.0
2023-05-25 11:20:00,203.08,203.21,202.68,202.88,26152.0,195.2519,195.3769,194.8674,195.0596,26152.0
2023-05-25 11:30:00,202.92,202.97,202.48,202.62,36323.0,195.0981,195.1462,194.6751,194.8097,36323.0
2023-05-25 11:40:00,202.62,202.79,202.47,202.65,21601.0,194.8097,194.9731,194.6655,194.8385,21601.0
2023-05-25 11:50:00,202.59,203.02,202.53,202.97,16824.0,194.7808,195.1943,194.7231,195.1462,16824.0
2023-05-25 12:00:00,203.01,203.35,202.97,203.19,13982.0,195.1846,195.5115,195.1462,195.3577,13982.0
2023-05-25 12:10:00,203.18,203.46,203.18,203.45,13578.0,195.3481,195.6173,195.3481,195.6077,13578.0
2023-05-25 12:20:00,203.43,203.52,203.0,203.24,14334.0,195.5884,195.675,195.175,195.4058,14334.0
2023-05-25 12:30:00,203.28,203.35,203.08,203.23,17772.0,195.4442,195.5115,195.2519,195.3962,17772.0
2023-05-25 12:40:00,203.26,203.28,202.77,202.81,10491.0,195.425,195.4442,194.9539,194.9923,10491.0
2023-05-25 12:50:00,202.83,202.85,202.44,202.46,34543.0,195.0116,195.0308,194.6366,194.6558,34543.0
2023-05-25 13:00:00,202.51,202.53,201.98,202.21,36914.0,194.7039,194.7231,194.1943,194.4155,36914.0
2023-05-25 13:10:00,202.23,202.64,202.22,202.48,16192.0,194.4347,194.8289,194.4251,194.6751,16192.0
2023-05-25 13:20:00,202.55,202.99,202.54,202.82,38196.0,194.7424,195.1654,194.7328,195.002,38196.0
2023-05-25 13:30:00,202.81,203.04,202.6,202.64,19860.0,194.9923,195.2135,194.7904,194.8289,19860.0
2023-05-25 13:40:00,202.58,202.62,202.22,202.43,27454.0,194.7712,194.8097,194.4251,194.627,27454.0
2023-05-25 13:50:00,202.48,202.67,202.31,202.67,16910.0,194.6751,194.8577,194.5116,194.8577,16910.0
2023-05-25 14:00:00,202.67,203.32,202.39,202.39,27479.0,194.8577,195.4827,194.5885,194.5885,27479.0
2023-05-25 14:10:00,202.47,202.98,202.46,202.83,16166.0,194.6655,195.1558,194.6558,195.0116,16166.0
2023-05-25 14:20:00,202.84,203.09,202.79,202.8,18663.0,195.0212,195.2616,194.9731,194.9827,18663.0
2023-05-25 14:30:00,202.8,202.8,202.11,202.15,29195.0,194.9827,194.9827,194.3193,194.3578,29195.0
2023-05-25 14:40:00,202.21,202.32,201.76,201.82,26243.0,194.4155,194.5212,193.9828,194.0405,26243.0
2023-05-25 14:50:00,201.75,202.15,201.75,201.83,25793.0,193.9732,194.3578,193.9732,194.0501,25793.0
2023-05-25 15:00:00,201.89,202.04,201.76,202.03,30136.0,194.1078,194.252,193.9828,194.2424,30136.0
2023-05-25 15:10:00,202.05,202.39,201.74,201.86,49552.0,194.2616,194.5885,193.9636,194.079,49552.0
2023-05-25 15:20:00,201.84,202.33,201.74,202.08,26247.0,194.0597,194.5309,193.9636,194.2905,26247.0
2023-05-25 15:30:00,202.11,202.33,201.81,201.99,56958.0,194.3193,194.5309,194.0309,194.204,56958.0
2023-05-25 15:40:00,201.95,202.49,201.84,201.89,124915.0,194.1655,194.6847,194.0597,194.1078,124915.0
2023-05-25 15:50:00,201.85,201.89,200.9,201.07,196390.0,194.0694,194.1078,193.156,193.3194,196390.0
2023-05-26 09:30:00,202.06,203.18,201.21,203.14,91051.0,194.2713,195.3481,193.454,195.3096,91051.0
2023-05-26 09:40:00,203.36,204.25,202.87,202.87,86011.0,195.5211,196.3768,195.05,195.05,86011.0
2023-05-26 09:50:00,202.81,203.57,202.16,203.19,46797.0,194.9923,195.7231,194.3674,195.3577,46797.0
2023-05-26 10:00:00,203.17,204.13,202.76,203.78,54954.0,195.3385,196.2615,194.9443,195.925,54954.0
2023-05-26 10:10:00,203.9,204.28,203.54,204.23,58788.0,196.0403,196.4057,195.6942,196.3576,58788.0
2023-05-26 10:20:00,204.27,205.06,204.12,204.95,47751.0,196.3961,197.1556,196.2519,197.0499,47751.0
2023-05-26 10:30:00,205.0,205.4,204.82,205.18,43922.0,197.0979,197.4825,196.9249,197.271,43922.0
2023-05-26 10:40:00,205.2,205.3,204.27,204.61,32703.0,197.2902,197.3864,196.3961,196.723,32703.0
2023-05-26 10:50:00,204.6,204.65,204.28,204.28,30779.0,196.7133,196.7614,196.4057,196.4057,30779.0
2023-05-26 11:00:00,204.28,204.6,204.26,204.53,37357.0,196.4057,196.7133,196.3865,196.646,37357.0
2023-05-26 11:10:00,204.52,204.7,204.13,204.37,30987.0,196.6364,196.8095,196.2615,196.4922,30987.0
2023-05-26 11:20:00,204.4,204.43,203.86,204.21,38820.0,196.5211,196.5499,196.0019,196.3384,38820.0
2023-05-26 11:30:00,204.24,204.59,204.03,204.13,34914.0,196.3672,196.7037,196.1653,196.2615,34914.0
2023-05-26 11:40:00,204.16,204.57,204.1,204.38,28459.0,196.2903,196.6845,196.2326,196.5018,28459.0
2023-05-26 11:50:00,204.38,204.38,204.11,204.23,21730.0,196.5018,196.5018,196.2422,196.3576,21730.0
2023-05-26 12:00:00,204.23,204.73,204.21,204.73,28046.0,196.3576,196.8383,196.3384,196.8383,28046.0
2023-05-26 12:10:00,204.75,204.85,204.36,204.52,17455.0,196.8576,196.9537,196.4826,196.6364,17455.0
2023-05-26 12:20:00,204.49,204.97,204.42,204.9,29306.0,196.6076,197.0691,196.5403,197.0018,29306.0
2023-05-26 12:30:00,204.92,205.17,204.8,205.07,19233.0,197.021,197.2614,196.9056,197.1652,19233.0
2023-05-26 12:40:00,205.05,205.15,204.85,205.09,23106.0,197.146,197.2421,196.9537,197.1845,23106.0
2023-05-26 12:50:00,205.09,205.24,204.61,204.69,22690.0,197.1845,197.3287,196.723,196.7999,22690.0
2023-05-26 13:00:00,204.69,205.15,204.69,205.12,23130.0,196.7999,197.2421,196.7999,197.2133,23130.0
2023-05-26 13:10:00,205.1,205.2,204.64,204.7,21841.0,197.1941,197.2902,196.7518,196.8095,21841.0
2023-05-26 13:20:00,204.7,205.17,204.7,205.05,22378.0,196.8095,197.2614,196.8095,197.146,22378.0
2023-05-26 13:30:00,205.07,205.45,204.93,204.93,28667.0,197.1652,197.5306,197.0306,197.0306,28667.0
2023-05-26 13:40:00,204.95,205.11,204.52,205.09,30284.0,197.0499,197.2037,196.6364,197.1845,30284.0
2023-05-26 13:50:00,205.07,205.58,205.06,205.58,23197.0,197.1652,197.6556,197.1556,197.6556,23197.0
2023-05-26 14:00:00,205.6,205.84,205.34,205.41,28668.0,197.6748,197.9056,197.4248,197.4921,28668.0
2023-05-26 14:10:00,205.45,205.77,205.45,205.66,16872.0,197.5306,197.8382,197.5306,197.7325,16872.0
2023-05-26 14:20:00,205.66,205.73,205.5,205.65,20975.0,197.7325,197.7998,197.5787,197.7229,20975.0
2023-05-26 14:30:00,205.66,205.73,205.34,205.63,31975.0,197.7325,197.7998,197.4248,197.7036,31975.0
2023-05-26 14:40:00,205.63,205.87,205.58,205.81,17308.0,197.7036,197.9344,197.6556,197.8767,17308.0
2023-05-26 14:50:00,205.83,205.97,205.75,205.94,21589.0,197.8959,198.0305,197.819,198.0017,21589.0
2023-05-26 15:00:00,205.93,206.59,205.93,206.56,32135.0,197.9921,198.6266,197.9921,198.5978,32135.0
2023-05-26 15:10:00,206.59,206.75,206.41,206.65,39895.0,198.6266,198.7805,198.4536,198.6843,39895.0
2023-05-26 15:20:00,206.64,206.78,206.45,206.59,40671.0,198.6747,198.8093,198.492,198.6266,40671.0
2023-05-26 15:30:00,206.59,206.72,206.04,206.28,48785.0,198.6266,198.7516,198.0978,198.3286,48785.0
2023-05-26 15:40:00,206.29,206.67,206.14,206.62,67161.0,198.3382,198.7036,198.194,198.6555,67161.0
2023-05-26 15:50:00,206.61,206.75,206.3,206.52,249491.0,198.6459,198.7805,198.3478,198.5593,249491.0
2023-05-30 09:30:00,207.0,207.44,205.96,206.23,90236.0,199.0208,199.4439,198.0209,198.2805,90236.0
2023-05-30 09:40:00,206.13,206.2,204.7,205.3,50913.0,198.1844,198.2517,196.8095,197.3864,50913.0
2023-05-30 09:50:00,205.37,205.58,204.77,205.5,39535.0,197.4537,197.6556,196.8768,197.5787,39535.0
2023-05-30 10:00:00,205.56,206.22,204.88,205.24,72734.0,197.6363,198.2709,196.9826,197.3287,72734.0
2023-05-30 10:10:00,205.24,206.04,204.64,205.93,67771.0,197.3287,198.0978,196.7518,197.9921,67771.0
2023-05-30 10:20:00,205.97,206.14,204.28,204.65,34843.0,198.0305,198.194,196.4057,196.7614,34843.0
2023-05-30 10:30:00,204.57,205.21,204.49,205.03,26697.0,196.6845,197.2998,196.6076,197.1268,26697.0
2023-05-30 10:40:00,205.02,205.34,204.79,205.1,23093.0,197.1172,197.4248,196.896,197.1941,23093.0
2023-05-30 10:50:00,205.16,205.47,204.83,205.0,40629.0,197.2518,197.5498,196.9345,197.0979,40629.0
2023-05-30 11:00:00,205.04,205.47,204.99,205.15,26525.0,197.1364,197.5498,197.0883,197.2421,26525.0
2023-05-30 11:10:00,205.1,205.16,204.63,204.9,37441.0,197.1941,197.2518,196.7422,197.0018,37441.0
2023-05-30 11:20:00,204.9,204.97,204.53,204.79,34388.0,197.0018,197.0691,196.646,196.896,34388.0
2023-05-30 11:30:00,204.79,205.32,204.77,205.28,28962.0,196.896,197.4056,196.8768,197.3671,28962.0
2023-05-30 11:40:00,205.32,205.48,205.16,205.42,21420.0,197.4056,197.5594,197.2518,197.5017,21420.0
2023-05-30 11:50:00,205.42,205.67,205.28,205.42,25510.0,197.5017,197.7421,197.3671,197.5017,25510.0
2023-05-30 12:00:00,205.41,205.42,205.14,205.27,15962.0,197.4921,197.5017,197.2325,197.3575,15962.0
2023-05-30 12:10:00,205.32,205.71,205.32,205.54,19586.0,197.4056,197.7806,197.4056,197.6171,19586.0
2023-05-30 12:20:00,205.57,205.75,205.42,205.54,18605.0,197.646,197.819,197.5017,197.6171,18605.0
2023-05-30 12:30:00,205.53,205.53,204.92,204.92,15040.0,197.6075,197.6075,197.021,197.021,15040.0
2023-05-30 12:40:00,204.91,205.01,204.77,204.89,18436.0,197.0114,197.1075,196.8768,196.9922,18436.0
2023-05-30 12:50:00,204.93,205.04,204.68,204.76,22479.0,197.0306,197.1364,196.7903,196.8672,22479.0
2023-05-30 13:00:00,204.74,204.8,204.0,204.19,34622.0,196.848,196.9056,196.1365,196.3192,34622.0
2023-05-30 13:10:00,204.26,204.56,204.24,204.46,30702.0,196.3865,196.6749,196.3672,196.5787,30702.0
2023-05-30 13:20:00,204.48,204.57,203.84,203.96,29299.0,196.598,196.6845,195.9826,196.098,29299.0
2023-05-30 13:30:00,203.96,204.11,203.77,203.92,20353.0,196.098,196.2422,195.9153,196.0596,20353.0
2023-05-30 13:40:00,203.93,204.17,203.87,204.15,20953.0,196.0692,196.2999,196.0115,196.2807,20953.0
2023-05-30 13:50:00,204.17,204.33,203.94,204.08,19244.0,196.2999,196.4538,196.0788,196.2134,19244.0
2023-05-30 14:00:00,204.08,204.66,204.05,204.42,23197.0,196.2134,196.771,196.1845,196.5403,23197.0
2023-05-30 14:10:00,204.42,204.56,204.27,204.37,18022.0,196.5403,196.6749,196.3961,196.4922,18022.0
2023-05-30 14:20:00,204.37,204.7,204.37,204.64,20630.0,196.4922,196.8095,196.4922,196.7518,20630.0
2023-05-30 14:30:00,204.62,204.92,204.55,204.83,19289.0,196.7326,197.021,196.6653,196.9345,19289.0
2023-05-30 14:40:00,204.91,205.1,204.81,204.94,23663.0,197.0114,197.1941,196.9153,197.0402,23663.0
2023-05-30 14:50:00,204.89,205.06,204.7,204.87,38719.0,196.9922,197.1556,196.8095,196.9729,38719.0
2023-05-30 15:00:00,204.89,205.11,204.75,205.09,26993.0,196.9922,197.2037,196.8576,197.1845,26993.0
2023-05-30 15:10:00,205.07,205.26,205.01,205.16,21693.0,197.1652,197.3479,197.1075,197.2518,21693.0
2023-05-30 15:20:00,205.19,205.63,205.19,205.45,24318.0,197.2806,197.7036,197.2806,197.5306,24318.0
2023-05-30 15:30:00,205.44,205.82,205.42,205.79,28351.0,197.521,197.8863,197.5017,197.8575,28351.0
2023-05-30 15:40:00,205.77,206.26,205.72,206.24,62194.0,197.8382,198.3094,197.7902,198.2901,62194.0
2023-05-30 15:50:00,206.21,206.22,205.49,205.69,144359.0,198.2613,198.2709,197.569,197.7613,144359.0
2023-05-31 09:30:00,204.12,204.12,201.78,202.65,84156.0,196.2519,196.2519,194.0021,194.8385,84156.0
2023-05-31 09:40:00,202.67,203.25,201.74,202.02,44197.0,194.8577,195.4154,193.9636,194.2328,44197.0
2023-05-31 09:50:00,202.02,202.46,201.79,202.33,39964.0,194.2328,194.6558,194.0117,194.5309,39964.0
2023-05-31 10:00:00,202.4,202.82,202.22,202.48,56459.0,194.5982,195.002,194.4251,194.6751,56459.0
2023-05-31 10:10:00,202.48,202.64,201.55,201.63,48512.0,194.6751,194.8289,193.7809,193.8578,48512.0
2023-05-31 10:20:00,201.54,201.85,201.25,201.53,37609.0,193.7713,194.0694,193.4925,193.7617,37609.0
2023-05-31 10:30:00,201.46,201.59,201.1,201.47,40745.0,193.6944,193.8194,193.3483,193.704,40745.0
2023-05-31 10:40:00,201.43,201.84,201.31,201.42,20473.0,193.6655,194.0597,193.5502,193.6559,20473.0
2023-05-31 10:50:00,201.36,201.4,200.62,200.7,44246.0,193.5982,193.6367,192.8868,192.9637,44246.0
2023-05-31 11:00:00,200.73,200.89,200.17,200.2,30398.0,192.9925,193.1464,192.4541,192.483,30398.0
2023-05-31 11:10:00,200.17,200.29,200.1,200.22,25679.0,192.4541,192.5695,192.3868,192.5022,25679.0
2023-05-31 11:20:00,200.22,200.7,200.22,200.52,20871.0,192.5022,192.9637,192.5022,192.7906,20871.0
2023-05-31 11:30:00,200.5,200.54,199.96,200.05,51206.0,192.7714,192.8098,192.2522,192.3387,51206.0
2023-05-31 11:40:00,200.06,200.4,199.86,200.0,27201.0,192.3484,192.6752,192.1561,192.2907,27201.0
2023-05-31 11:50:00,200.0,200.03,199.5,199.59,38173.0,192.2907,192.3195,191.8099,191.8965,38173.0
2023-05-31 12:00:00,199.77,200.2,199.77,200.12,15787.0,192.0695,192.483,192.0695,192.406,15787.0
2023-05-31 12:10:00,200.18,200.37,200.03,200.13,20229.0,192.4637,192.6464,192.3195,192.4157,20229.0
2023-05-31 12:20:00,200.13,200.44,199.99,200.34,28143.0,192.4157,192.7137,192.281,192.6176,28143.0
2023-05-31 12:30:00,200.28,200.4,200.04,200.12,27979.0,192.5599,192.6752,192.3291,192.406,27979.0
2023-05-31 12:40:00,200.17,200.63,200.15,200.5,25608.0,192.4541,192.8964,192.4349,192.7714,25608.0
2023-05-31 12:50:00,200.57,200.57,200.1,200.5,15901.0,192.8387,192.8387,192.3868,192.7714,15901.0
2023-05-31 13:00:00,200.54,200.98,200.5,200.9,20057.0,192.8098,193.2329,192.7714,193.156,20057.0
2023-05-31 13:10:00,200.97,201.02,200.46,200.54,22026.0,193.2233,193.2713,192.7329,192.8098,22026.0
2023-05-31 13:20:00,200.52,200.72,200.37,200.72,18737.0,192.7906,192.9829,192.6464,192.9829,18737.0
2023-05-31 13:30:00,200.78,200.94,200.57,200.92,23737.0,193.0406,193.1944,192.8387,193.1752,23737.0
2023-05-31 13:40:00,200.95,201.12,200.58,200.66,26948.0,193.204,193.3675,192.8483,192.9252,26948.0
2023-05-31 13:50:00,200.65,201.22,200.64,201.14,24342.0,192.9156,193.4636,192.906,193.3867,24342.0
2023-05-31 14:00:00,201.21,201.78,201.13,201.72,42878.0,193.454,194.0021,193.3771,193.9444,42878.0
2023-05-31 14:10:00,201.8,202.15,201.63,201.77,23491.0,194.0213,194.3578,193.8578,193.9924,23491.0
2023-05-31 14:20:00,201.75,202.26,201.75,202.2,20960.0,193.9732,194.4635,193.9732,194.4059,20960.0
2023-05-31 14:30:00,202.16,202.3,202.01,202.21,35034.0,194.3674,194.502,194.2232,194.4155,35034.0
2023-05-31 14:40:00,202.27,202.41,202.19,202.31,38092.0,194.4732,194.6078,194.3962,194.5116,38092.0
2023-05-31 14:50:00,202.3,202.3,201.87,201.89,39790.0,194.502,194.502,194.0886,194.1078,39790.0
2023-05-31 15:00:00,201.9,201.95,201.43,201.6,27675.0,194.1174,194.1655,193.6655,193.829,27675.0
2023-05-31 15:10:00,201.58,201.63,201.29,201.39,22911.0,193.8098,193.8578,193.5309,193.6271,22911.0
2023-05-31 15:20:00,201.38,201.59,201.3,201.57,32333.0,193.6175,193.8194,193.5406,193.8001,32333.0
2023-05-31 15:30:00,201.55,201.59,201.21,201.31,37834.0,193.7809,193.8194,193.454,193.5502,37834.0
2023-05-31 15:40:00,201.33,201.68,201.14,201.19,72085.0,193.5694,193.9059,193.3867,193.4348,72085.0
2023-05-31 15:50:00,201.16,201.23,200.68,201.13,248084.0,193.4059,193.4733,192.9445,193.3771,248084.0
2023-06-01 09:30:00,200.96,200.96,198.5,199.91,95082.0,193.2137,193.2137,190.8485,192.2041,95082.0
2023-06-01 09:40:00,199.68,199.68,197.56,197.86,42674.0,191.983,191.983,189.9447,190.2332,42674.0
2023-06-01 09:50:00,197.79,199.05,197.48,198.74,47756.0,190.1659,191.3773,189.8678,191.0792,47756.0
2023-06-01 10:00:00,198.77,199.8,198.27,199.79,33967.0,191.1081,192.0984,190.6273,192.0888,33967.0
2023-06-01 10:10:00,199.8,200.6,199.66,199.8,43301.0,192.0984,192.8675,191.9638,192.0984,43301.0
2023-06-01 10:20:00,199.76,200.23,199.33,200.15,38301.0,192.0599,192.5118,191.6465,192.4349,38301.0
2023-06-01 10:30:00,200.21,200.85,200.08,200.61,27060.0,192.4926,193.1079,192.3676,192.8772,27060.0
2023-06-01 10:40:00,200.61,201.66,200.57,201.17,48492.0,192.8772,193.8867,192.8387,193.4156,48492.0
2023-06-01 10:50:00,201.16,201.46,201.03,201.41,20834.0,193.4059,193.6944,193.281,193.6463,20834.0
2023-06-01 11:00:00,201.34,201.36,200.94,201.02,18101.0,193.579,193.5982,193.1944,193.2713,18101.0
2023-06-01 11:10:00,201.0,201.59,200.92,201.22,28711.0,193.2521,193.8194,193.1752,193.4636,28711.0
2023-06-01 11:20:00,201.28,201.39,200.95,201.24,29474.0,193.5213,193.6271,193.204,193.4829,29474.0
2023-06-01 11:30:00,201.26,201.48,201.05,201.41,28631.0,193.5021,193.7136,193.3002,193.6463,28631.0
2023-06-01 11:40:00,201.49,201.68,201.44,201.68,20123.0,193.7232,193.9059,193.6752,193.9059,20123.0
2023-06-01 11:50:00,201.67,201.79,201.49,201.57,21527.0,193.8963,194.0117,193.7232,193.8001,21527.0
2023-06-01 12:00:00,201.64,202.14,201.53,202.09,24321.0,193.8674,194.3482,193.7617,194.3001,24321.0
2023-06-01 12:10:00,202.08,202.36,201.93,202.28,30755.0,194.2905,194.5597,194.1463,194.4828,30755.0
2023-06-01 12:20:00,202.27,202.64,202.23,202.53,25916.0,194.4732,194.8289,194.4347,194.7231,25916.0
2023-06-01 12:30:00,202.56,202.98,202.55,202.98,25081.0,194.752,195.1558,194.7424,195.1558,25081.0
2023-06-01 12:40:00,202.95,203.14,202.84,203.14,34691.0,195.127,195.3096,195.0212,195.3096,34691.0
2023-06-01 12:50:00,203.13,203.29,203.08,203.28,22208.0,195.3,195.4538,195.2519,195.4442,22208.0
2023-06-01 13:00:00,203.28,203.28,202.75,202.89,21849.0,195.4442,195.4442,194.9347,195.0693,21849.0
2023-06-01 13:10:00,202.93,203.38,202.88,203.16,28426.0,195.1077,195.5404,195.0596,195.3289,28426.0
2023-06-01 13:20:00,203.18,203.7,203.04,203.27,20736.0,195.3481,195.848,195.2135,195.4346,20736.0
2023-06-01 13:30:00,203.23,203.59,203.02,203.53,27457.0,195.3962,195.7423,195.1943,195.6846,27457.0
2023-06-01 13:40:00,203.5,204.08,203.5,204.07,29497.0,195.6558,196.2134,195.6558,196.2038,29497.0
2023-06-01 13:50:00,204.1,204.16,203.89,204.16,22751.0,196.2326,196.2903,196.0307,196.2903,22751.0
2023-06-01 14:00:00,204.14,204.14,203.53,203.53,31048.0,196.2711,196.2711,195.6846,195.6846,31048.0
2023-06-01 14:10:00,203.57,203.84,203.5,203.57,27042.0,195.7231,195.9826,195.6558,195.7231,27042.0
2023-06-01 14:20:00,203.59,203.95,203.5,203.91,19610.0,195.7423,196.0884,195.6558,196.0499,19610.0
2023-06-01 14:30:00,203.93,203.98,203.68,203.69,19372.0,196.0692,196.1172,195.8288,195.8384,19372.0
2023-06-01 14:40:00,203.71,203.84,203.62,203.73,22321.0,195.8577,195.9826,195.7711,195.8769,22321.0
2023-06-01 14:50:00,203.73,204.21,203.73,204.19,23667.0,195.8769,196.3384,195.8769,196.3192,23667.0
2023-06-01 15:00:00,204.19,204.55,204.07,204.48,24745.0,196.3192,196.6653,196.2038,196.598,24745.0
2023-06-01 15:10:00,204.45,204.74,204.37,204.59,35249.0,196.5691,196.848,196.4922,196.7037,35249.0
2023-06-01 15:20:00,204.58,204.67,204.09,204.26,41768.0,196.6941,196.7807,196.223,196.3865,41768.0
2023-06-01 15:30:00,204.22,204.31,203.73,203.9,55408.0,196.348,196.4345,195.8769,196.0403,55408.0
2023-06-01 15:40:00,203.88,204.11,203.66,204.11,63073.0,196.0211,196.2422,195.8096,196.2422,63073.0
2023-06-01 15:50:00,204.1,204.1,203.45,203.92,182044.0,196.2326,196.2326,195.6077,196.0596,182044.0
2023-06-02 09:30:00,205.5,207.36,205.5,207.29,106785.0,197.5787,199.367,197.5787,199.2997,106785.0
2023-06-02 09:40:00,207.41,208.1,206.91,207.2,56858.0,199.415,200.0784,198.9343,199.2131,56858.0
2023-06-02 09:50:00,207.18,207.78,206.37,206.43,44507.0,199.1939,199.7708,198.4151,198.4728,44507.0
2023-06-02 10:00:00,206.48,207.96,206.41,207.06,47422.0,198.5209,199.9438,198.4536,199.0785,47422.0
2023-06-02 10:10:00,207.11,207.85,206.95,207.22,32403.0,199.1266,199.8381,198.9728,199.2324,32403.0
2023-06-02 10:20:00,207.22,207.52,206.97,207.3,30449.0,199.2324,199.5208,198.992,199.3093,30449.0
2023-06-02 10:30:00,207.32,207.57,206.77,207.23,68760.0,199.3285,199.5689,198.7997,199.242,68760.0
2023-06-02 10:40:00,207.32,207.46,207.18,207.37,33387.0,199.3285,199.4631,199.1939,199.3766,33387.0
2023-06-02 10:50:00,207.29,207.53,207.15,207.16,52270.0,199.2997,199.5304,199.1651,199.1747,52270.0
2023-06-02 11:00:00,207.18,208.16,207.14,208.16,51148.0,199.1939,200.1361,199.1554,200.1361,51148.0
2023-06-02 11:10:00,208.16,208.68,208.12,208.2,42002.0,200.1361,200.6361,200.0977,200.1746,42002.0
2023-06-02 11:20:00,208.24,208.29,207.96,208.09,22133.0,200.213,200.2611,199.9438,200.0688,22133.0
2023-06-02 11:30:00,208.06,208.36,207.98,208.07,20791.0,200.04,200.3284,199.9631,200.0496,20791.0
2023-06-02 11:40:00,208.07,208.41,208.07,208.22,15082.0,200.0496,200.3765,200.0496,200.1938,15082.0
2023-06-02 11:50:00,208.23,208.72,208.16,208.67,16902.0,200.2034,200.6745,200.1361,200.6265,16902.0
2023-06-02 12:00:00,208.7,208.87,208.45,208.75,28097.0,200.6553,200.8188,200.4149,200.7034,28097.0
2023-06-02 12:10:00,208.77,208.82,208.44,208.68,15280.0,200.7226,200.7707,200.4053,200.6361,15280.0
2023-06-02 12:20:00,208.65,209.05,208.65,208.86,24684.0,200.6072,200.9918,200.6072,200.8091,24684.0
2023-06-02 12:30:00,208.88,209.15,208.81,208.81,16029.0,200.8284,201.088,200.7611,200.7611,16029.0
2023-06-02 12:40:00,208.78,208.85,208.52,208.61,14594.0,200.7322,200.7995,200.4822,200.5688,14594.0
2023-06-02 12:50:00,208.61,209.15,208.61,209.12,14223.0,200.5688,201.088,200.5688,201.0591,14223.0
2023-06-02 13:00:00,209.13,209.21,208.98,209.16,12939.0,201.0687,201.1456,200.9245,201.0976,12939.0
2023-06-02 13:10:00,209.19,209.53,209.14,209.45,18055.0,201.1264,201.4533,201.0783,201.3764,18055.0
2023-06-02 13:20:00,209.52,209.92,209.51,209.88,23153.0,201.4437,201.8283,201.4341,201.7898,23153.0
2023-06-02 13:30:00,209.94,210.03,209.75,209.84,32224.0,201.8475,201.934,201.6648,201.7514,32224.0
2023-06-02 13:40:00,209.81,209.82,209.37,209.64,23283.0,201.7225,201.7321,201.2995,201.5591,23283.0
2023-06-02 13:50:00,209.62,210.04,209.62,210.04,19482.0,201.5398,201.9437,201.5398,201.9437,19482.0
2023-06-02 14:00:00,210.03,210.2,209.65,209.66,21526.0,201.934,202.0975,201.5687,201.5783,21526.0
2023-06-02 14:10:00,209.63,209.82,209.45,209.55,24091.0,201.5495,201.7321,201.3764,201.4725,24091.0
2023-06-02 14:20:00,209.58,209.95,209.54,209.59,23464.0,201.5014,201.8571,201.4629,201.511,23464.0
2023-06-02 14:30:00,209.59,210.02,209.56,209.91,21886.0,201.511,201.9244,201.4822,201.8187,21886.0
2023-06-02 14:40:00,209.91,209.96,209.72,209.88,21094.0,201.8187,201.8667,201.636,201.7898,21094.0
2023-06-02 14:50:00,209.85,210.0,209.75,209.99,22071.0,201.761,201.9052,201.6648,201.8956,22071.0
2023-06-02 15:00:00,210.0,210.3,209.95,210.19,35737.0,201.9052,202.1936,201.8571,202.0879,35737.0
2023-06-02 15:10:00,210.15,210.28,210.05,210.18,35509.0,202.0494,202.1744,201.9533,202.0783,35509.0
2023-06-02 15:20:00,210.16,210.16,209.56,209.56,30800.0,202.059,202.059,201.4822,201.4822,30800.0
2023-06-02 15:30:00,209.55,209.98,209.49,209.89,37994.0,201.4725,201.886,201.4149,201.7994,37994.0
2023-06-02 15:40:00,209.88,210.01,209.61,209.88,64784.0,201.7898,201.9148,201.5302,201.7898,64784.0
2023-06-02 15:50:00,209.84,209.88,209.5,209.82,143024.0,201.7514,201.7898,201.4245,201.7321,143024.0
2023-06-05 09:30:00,208.3,209.0,208.11,208.64,73685.0,200.2707,200.9437,200.0881,200.5976,73685.0
2023-06-05 09:40:00,208.73,208.87,208.45,208.59,28567.0,200.6842,200.8188,200.4149,200.5495,28567.0
2023-06-05 09:50:00,208.56,208.56,207.21,207.21,19731.0,200.5207,200.5207,199.2227,199.2227,19731.0
2023-06-05 10:00:00,207.26,208.54,207.25,207.95,44365.0,199.2708,200.5015,199.2612,199.9342,44365.0
2023-06-05 10:10:00,207.82,208.0,207.26,207.51,32929.0,199.8092,199.9823,199.2708,199.5112,32929.0
2023-06-05 10:20:00,207.67,208.36,207.67,207.81,29907.0,199.665,200.3284,199.665,199.7996,29907.0
2023-06-05 10:30:00,207.83,207.96,207.46,207.68,27544.0,199.8188,199.9438,199.4631,199.6746,27544.0
2023-06-05 10:40:00,207.67,208.1,207.63,207.85,26996.0,199.665,200.0784,199.6266,199.8381,26996.0
2023-06-05 10:50:00,207.88,208.13,207.22,207.22,22365.0,199.8669,200.1073,199.2324,199.2324,22365.0
2023-06-05 11:00:00,207.29,207.98,207.21,207.95,32187.0,199.2997,199.9631,199.2227,199.9342,32187.0
2023-06-05 11:10:00,207.99,208.09,207.42,207.47,21624.0,199.9727,200.0688,199.4246,199.4727,21624.0
2023-06-05 11:20:00,207.53,208.23,207.33,208.23,21748.0,199.5304,200.2034,199.3381,200.2034,21748.0
2023-06-05 11:30:00,208.18,208.38,208.14,208.29,27323.0,200.1554,200.3476,200.1169,200.2611,27323.0
2023-06-05 11:40:00,208.24,208.48,208.18,208.21,23665.0,200.213,200.4438,200.1554,200.1842,23665.0
2023-06-05 11:50:00,208.24,208.36,208.0,208.14,16052.0,200.213,200.3284,199.9823,200.1169,16052.0
2023-06-05 12:00:00,208.18,208.25,207.86,208.03,15584.0,200.1554,200.2227,199.8477,200.0111,15584.0
2023-06-05 12:10:00,208.07,208.12,207.88,207.93,16519.0,200.0496,200.0977,199.8669,199.915,16519.0
2023-06-05 12:20:00,207.96,207.96,207.24,207.69,41267.0,199.9438,199.9438,199.2516,199.6842,41267.0
2023-06-05 12:30:00,207.69,207.92,207.09,207.16,23483.0,199.6842,199.9054,199.1074,199.1747,23483.0
2023-06-05 12:40:00,207.12,207.69,207.1,207.62,21938.0,199.1362,199.6842,199.117,199.6169,21938.0
2023-06-05 12:50:00,207.62,207.72,207.38,207.57,17035.0,199.6169,199.7131,199.3862,199.5689,17035.0
2023-06-05 13:00:00,207.64,207.82,207.52,207.79,14745.0,199.6362,199.8092,199.5208,199.7804,14745.0
2023-06-05 13:10:00,207.9,207.91,207.54,207.89,15262.0,199.8861,199.8958,199.54,199.8765,15262.0
2023-06-05 13:20:00,207.93,208.04,207.51,207.73,17229.0,199.915,200.0207,199.5112,199.7227,17229.0
2023-06-05 13:30:00,207.67,207.69,207.26,207.44,13323.0,199.665,199.6842,199.2708,199.4439,13323.0
2023-06-05 13:40:00,207.42,207.7,207.29,207.48,15552.0,199.4246,199.6939,199.2997,199.4823,15552.0
2023-06-05 13:50:00,207.45,207.66,207.36,207.61,20204.0,199.4535,199.6554,199.367,199.6073,20204.0
2023-06-05 14:00:00,207.64,207.64,207.05,207.18,22412.0,199.6362,199.6362,199.0689,199.1939,22412.0
2023-06-05 14:10:00,207.23,207.42,207.18,207.34,17036.0,199.242,199.4246,199.1939,199.3477,17036.0
2023-06-05 14:20:00,207.36,207.37,206.94,207.12,33472.0,199.367,199.3766,198.9632,199.1362,33472.0
2023-06-05 14:30:00,207.15,207.16,206.3,206.42,30696.0,199.1651,199.1747,198.3478,198.4632,30696.0
2023-06-05 14:40:00,206.38,207.06,206.32,206.76,49123.0,198.4247,199.0785,198.367,198.7901,49123.0
2023-06-05 14:50:00,206.75,207.09,206.55,207.0,22785.0,198.7805,199.1074,198.5882,199.0208,22785.0
2023-06-05 15:00:00,206.98,207.12,206.27,206.47,34739.0,199.0016,199.1362,198.319,198.5113,34739.0
2023-06-05 15:10:00,206.5,206.87,206.36,206.55,40923.0,198.5401,198.8958,198.4055,198.5882,40923.0
2023-06-05 15:20:00,206.51,206.82,206.41,206.74,28761.0,198.5497,198.8478,198.4536,198.7709,28761.0
2023-06-05 15:30:00,206.72,207.12,206.69,207.09,40927.0,198.7516,199.1362,198.7228,199.1074,40927.0
2023-06-05 15:40:00,207.07,207.29,206.85,206.85,71071.0,199.0881,199.2997,198.8766,198.8766,71071.0
2023-06-05 15:50:00,206.87,207.09,206.57,206.86,199062.0,198.8958,199.1074,198.6074,198.8862,199062.0
2023-06-06 09:30:00,206.54,207.48,205.63,207.36,73208.0,198.5786,199.4823,197.7036,199.367,73208.0
2023-06-06 09:40:00,207.44,208.14,206.94,207.97,47804.0,199.4439,200.1169,198.9632,199.9534,47804.0
2023-06-06 09:50:00,208.03,208.2,207.47,207.9,35751.0,200.0111,200.1746,199.4727,199.8861,35751.0
2023-06-06 10:00:00,207.9,208.07,207.63,207.81,33578.0,199.8861,200.0496,199.6266,199.7996,33578.0
2023-06-06 10:10:00,207.81,208.4,207.58,207.81,36477.0,199.7996,200.3669,199.5785,199.7996,36477.0
2023-06-06 10:20:00,207.81,207.97,207.7,207.9,20488.0,199.7996,199.9534,199.6939,199.8861,20488.0
2023-06-06 10:30:00,207.97,208.19,207.8,207.89,37402.0,199.9534,200.165,199.79,199.8765,37402.0
2023-06-06 10:40:00,207.9,208.44,207.9,208.41,54901.0,199.8861,200.4053,199.8861,200.3765,54901.0
2023-06-06 10:50:00,208.39,208.51,207.9,208.2,43734.0,200.3573,200.4726,199.8861,200.1746,43734.0
2023-06-06 11:00:00,208.22,208.47,208.02,208.09,55254.0,200.1938,200.4342,200.0015,200.0688,55254.0
2023-06-06 11:10:00,208.13,208.18,208.0,208.09,52167.0,200.1073,200.1554,199.9823,200.0688,52167.0
2023-06-06 11:20:00,208.05,208.14,207.36,207.58,104058.0,200.0304,200.1169,199.367,199.5785,104058.0
2023-06-06 11:30:00,207.64,207.83,207.25,207.63,46654.0,199.6362,199.8188,199.2612,199.6266,46654.0
2023-06-06 11:40:00,207.58,207.79,207.38,207.64,37511.0,199.5785,199.7804,199.3862,199.6362,37511.0
2023-06-06 11:50:00,207.69,207.7,207.2,207.35,38599.0,199.6842,199.6939,199.2131,199.3573,38599.0
2023-06-06 12:00:00,207.41,207.65,207.1,207.28,17497.0,199.415,199.6458,199.117,199.29,17497.0
2023-06-06 12:10:00,207.32,207.55,207.3,207.52,27476.0,199.3285,199.5496,199.3093,199.5208,27476.0
2023-06-06 12:20:00,207.52,207.57,207.3,207.5,25849.0,199.5208,199.5689,199.3093,199.5016,25849.0
2023-06-06 12:30:00,207.49,207.65,207.34,207.39,18063.0,199.4919,199.6458,199.3477,199.3958,18063.0
2023-06-06 12:40:00,207.4,207.55,207.28,207.38,16697.0,199.4054,199.5496,199.29,199.3862,16697.0
2023-06-06 12:50:00,207.33,207.51,207.1,207.2,18672.0,199.3381,199.5112,199.117,199.2131,18672.0
2023-06-06 13:00:00,207.23,207.4,207.11,207.34,20504.0,199.242,199.4054,199.1266,199.3477,20504.0
2023-06-06 13:10:00,207.39,207.45,207.03,207.23,20711.0,199.3958,199.4535,199.0497,199.242,20711.0
2023-06-06 13:20:00,207.22,207.24,206.79,207.03,21630.0,199.2324,199.2516,198.8189,199.0497,21630.0
2023-06-06 13:30:00,207.07,207.5,206.91,207.48,15477.0,199.0881,199.5016,198.9343,199.4823,15477.0
2023-06-06 13:40:00,207.5,207.59,207.29,207.38,25165.0,199.5016,199.5881,199.2997,199.3862,25165.0
2023-06-06 13:50:00,207.38,207.6,207.25,207.59,17639.0,199.3862,199.5977,199.2612,199.5881,17639.0
2023-06-06 14:00:00,207.59,207.59,207.41,207.56,21697.0,199.5881,199.5881,199.415,199.5593,21697.0
2023-06-06 14:10:00,207.56,207.62,207.47,207.55,22492.0,199.5593,199.6169,199.4727,199.5496,22492.0
2023-06-06 14:20:00,207.5,207.76,207.48,207.76,34457.0,199.5016,199.7515,199.4823,199.7515,34457.0
2023-06-06 14:30:00,207.74,207.77,207.5,207.69,35931.0,199.7323,199.7612,199.5016,199.6842,35931.0
2023-06-06 14:40:00,207.67,207.87,207.65,207.74,30190.0,199.665,199.8573,199.6458,199.7323,30190.0
2023-06-06 14:50:00,207.76,207.81,207.6,207.74,37139.0,199.7515,199.7996,199.5977,199.7323,37139.0
2023-06-06 15:00:00,207.78,207.89,207.72,207.81,39426.0,199.7708,199.8765,199.7131,199.7996,39426.0
2023-06-06 15:10:00,207.8,207.92,207.76,207.84,34187.0,199.79,199.9054,199.7515,199.8285,34187.0
2023-06-06 15:20:00,207.87,208.0,207.76,207.78,42825.0,199.8573,199.9823,199.7515,199.7708,42825.0
2023-06-06 15:30:00,207.79,207.81,207.32,207.36,146487.0,199.7804,199.7996,199.3285,199.367,146487.0
2023-06-06 15:40:00,207.33,207.54,207.18,207.53,56531.0,199.3381,199.54,199.1939,199.5304,56531.0
2023-06-06 15:50:00,207.56,207.66,207.07,207.15,194145.0,199.5593,199.6554,199.0881,199.1651,194145.0
2023-06-07 09:30:00,208.0,209.7,208.0,209.55,85732.0,199.9823,201.6168,199.9823,201.4725,85732.0
2023-06-07 09:40:00,209.55,210.71,209.39,210.2,107286.0,201.4725,202.5878,201.3187,202.0975,107286.0
2023-06-07 09:50:00,210.23,210.39,209.68,210.08,75345.0,202.1263,202.2802,201.5975,201.9821,75345.0
2023-06-07 10:00:00,210.0,210.02,208.96,209.27,48995.0,201.9052,201.9244,200.9053,201.2033,48995.0
2023-06-07 10:10:00,209.28,209.57,209.0,209.28,47136.0,201.213,201.4918,200.9437,201.213,47136.0
2023-06-07 10:20:00,209.28,210.19,209.2,210.19,38746.0,201.213,202.0879,201.136,202.0879,38746.0
2023-06-07 10:30:00,210.18,210.61,209.68,209.97,37674.0,202.0783,202.4917,201.5975,201.8764,37674.0
2023-06-07 10:40:00,209.93,210.02,209.56,209.81,41969.0,201.8379,201.9244,201.4822,201.7225,41969.0
2023-06-07 10:50:00,209.72,209.88,209.24,209.69,34843.0,201.636,201.7898,201.1745,201.6071,34843.0
2023-06-07 11:00:00,209.77,209.95,209.5,209.74,26411.0,201.6841,201.8571,201.4245,201.6552,26411.0
2023-06-07 11:10:00,209.75,209.95,209.67,209.76,40215.0,201.6648,201.8571,201.5879,201.6744,40215.0
2023-06-07 11:20:00,209.73,210.43,209.61,210.33,23501.0,201.6456,202.3186,201.5302,202.2225,23501.0
2023-06-07 11:30:00,210.42,210.58,210.18,210.43,24130.0,202.309,202.4628,202.0783,202.3186,24130.0
2023-06-07 11:40:00,210.47,210.54,210.18,210.28,22622.0,202.3571,202.4244,202.0783,202.1744,22622.0
2023-06-07 11:50:00,210.28,210.31,209.01,209.31,158906.0,202.1744,202.2032,200.9534,201.2418,158906.0
2023-06-07 12:00:00,209.4,209.99,209.1,209.12,104844.0,201.3283,201.8956,201.0399,201.0591,104844.0
2023-06-07 12:10:00,209.12,210.22,209.01,210.15,30835.0,201.0591,202.1167,200.9534,202.0494,30835.0
2023-06-07 12:20:00,210.07,210.64,210.07,210.49,26933.0,201.9725,202.5205,201.9725,202.3763,26933.0
2023-06-07 12:30:00,210.48,211.12,210.46,211.02,40162.0,202.3667,202.982,202.3475,202.8859,40162.0
2023-06-07 12:40:00,211.07,211.25,210.99,211.02,15191.0,202.934,203.107,202.857,202.8859,15191.0
2023-06-07 12:50:00,210.98,211.04,210.67,210.94,30593.0,202.8474,202.9051,202.5494,202.809,30593.0
2023-06-07 13:00:00,210.95,211.24,210.85,211.24,31844.0,202.8186,203.0974,202.7224,203.0974,31844.0
2023-06-07 13:10:00,211.29,211.43,210.82,210.82,31712.0,203.1455,203.2801,202.6936,202.6936,31712.0
2023-06-07 13:20:00,210.9,211.31,210.61,211.28,32009.0,202.7705,203.1647,202.4917,203.1359,32009.0
2023-06-07 13:30:00,211.22,211.27,210.76,210.8,39437.0,203.0782,203.1262,202.6359,202.6744,39437.0
2023-06-07 13:40:00,210.82,210.94,210.74,210.81,21027.0,202.6936,202.809,202.6167,202.684,21027.0
2023-06-07 13:50:00,210.8,211.06,210.6,210.7,27878.0,202.6744,202.9243,202.4821,202.5782,27878.0
2023-06-07 14:00:00,210.72,210.89,210.7,210.73,20905.0,202.5974,202.7609,202.5782,202.6071,20905.0
2023-06-07 14:10:00,210.72,210.93,210.48,210.93,25042.0,202.5974,202.7993,202.3667,202.7993,25042.0
2023-06-07 14:20:00,210.98,211.05,210.72,210.83,22716.0,202.8474,202.9147,202.5974,202.7032,22716.0
2023-06-07 14:30:00,210.83,211.02,210.82,210.88,37939.0,202.7032,202.8859,202.6936,202.7513,37939.0
2023-06-07 14:40:00,210.86,210.96,210.77,210.81,18040.0,202.732,202.8282,202.6455,202.684,18040.0
2023-06-07 14:50:00,210.79,211.23,210.7,211.11,26358.0,202.6647,203.0878,202.5782,202.9724,26358.0
2023-06-07 15:00:00,211.14,211.39,211.09,211.37,33817.0,203.0013,203.2416,202.9532,203.2224,33817.0
2023-06-07 15:10:00,211.35,211.46,211.14,211.42,43762.0,203.2032,203.3089,203.0013,203.2705,43762.0
2023-06-07 15:20:00,211.43,211.48,211.19,211.44,42311.0,203.2801,203.3281,203.0493,203.2897,42311.0
2023-06-07 15:30:00,211.37,211.59,211.26,211.41,49649.0,203.2224,203.4339,203.1166,203.2608,49649.0
2023-06-07 15:40:00,211.44,211.78,211.04,211.78,85349.0,203.2897,203.6166,202.9051,203.6166,85349.0
2023-06-07 15:50:00,211.79,211.85,211.09,211.24,206589.0,203.6262,203.6839,202.9532,203.0974,206589.0
2023-06-08 09:30:00,211.85,213.79,211.71,212.79,92176.0,203.6839,205.5491,203.5493,204.5877,92176.0
2023-06-08 09:40:00,212.89,213.27,212.34,212.91,85433.0,204.6838,205.0491,204.155,204.703,85433.0
2023-06-08 09:50:00,213.0,213.2,211.91,212.06,51454.0,204.7896,204.9818,203.7416,203.8858,51454.0
2023-06-08 10:00:00,212.11,212.83,212.02,212.83,75756.0,203.9339,204.6261,203.8473,204.6261,75756.0
2023-06-08 10:10:00,212.9,212.93,211.62,211.91,46776.0,204.6934,204.7223,203.4628,203.7416,46776.0
2023-06-08 10:20:00,211.91,212.39,211.5,211.71,29078.0,203.7416,204.2031,203.3474,203.5493,29078.0
2023-06-08 10:30:00,211.7,212.31,211.7,211.92,35534.0,203.5397,204.1262,203.5397,203.7512,35534.0
2023-06-08 10:40:00,211.98,212.28,211.82,211.98,27144.0,203.8089,204.0973,203.655,203.8089,27144.0
2023-06-08 10:50:00,212.03,212.38,212.02,212.31,22409.0,203.8569,204.1935,203.8473,204.1262,22409.0
2023-06-08 11:00:00,212.28,212.28,211.96,212.0,23266.0,204.0973,204.0973,203.7896,203.8281,23266.0
2023-06-08 11:10:00,212.14,212.17,211.76,212.01,27804.0,203.9627,203.9916,203.5974,203.8377,27804.0
2023-06-08 11:20:00,211.98,212.31,211.76,211.87,18877.0,203.8089,204.1262,203.5974,203.7031,18877.0
2023-06-08 11:30:00,211.89,211.9,211.32,211.59,21305.0,203.7223,203.732,203.1743,203.4339,21305.0
2023-06-08 11:40:00,211.61,211.69,211.24,211.3,21410.0,203.4531,203.5301,203.0974,203.1551,21410.0
2023-06-08 11:50:00,211.25,211.75,211.08,211.7,25009.0,203.107,203.5877,202.9436,203.5397,25009.0
2023-06-08 12:00:00,211.7,211.98,211.42,211.46,16076.0,203.5397,203.8089,203.2705,203.3089,16076.0
2023-06-08 12:10:00,211.36,211.57,211.22,211.45,18581.0,203.2128,203.4147,203.0782,203.2993,18581.0
2023-06-08 12:20:00,211.5,211.75,211.2,211.75,20631.0,203.3474,203.5877,203.0589,203.5877,20631.0
2023-06-08 12:30:00,211.73,211.74,211.46,211.58,16371.0,203.5685,203.5781,203.3089,203.4243,16371.0
2023-06-08 12:40:00,211.58,211.95,211.47,211.64,12266.0,203.4243,203.78,203.3185,203.482,12266.0
2023-06-08 12:50:00,211.61,211.84,211.45,211.69,18460.0,203.4531,203.6743,203.2993,203.5301,18460.0
2023-06-08 13:00:00,211.76,211.95,211.72,211.84,13191.0,203.5974,203.78,203.5589,203.6743,13191.0
2023-06-08 13:10:00,211.81,212.07,211.72,211.99,15301.0,203.6454,203.8954,203.5589,203.8185,15301.0
2023-06-08 13:20:00,212.03,212.04,211.64,211.66,13948.0,203.8569,203.8666,203.482,203.5012,13948.0
2023-06-08 13:30:00,211.67,211.7,211.37,211.39,17167.0,203.5108,203.5397,203.2224,203.2416,17167.0
2023-06-08 13:40:00,211.42,211.42,211.15,211.17,11554.0,203.2705,203.2705,203.0109,203.0301,11554.0
2023-06-08 13:50:00,211.22,211.51,211.15,211.51,13944.0,203.0782,203.357,203.0109,203.357,13944.0
2023-06-08 14:00:00,211.55,211.63,211.47,211.52,14767.0,203.3954,203.4724,203.3185,203.3666,14767.0
2023-06-08 14:10:00,211.45,211.6,211.22,211.25,9936.0,203.2993,203.4435,203.0782,203.107,9936.0
2023-06-08 14:20:00,211.25,211.33,211.12,211.2,16574.0,203.107,203.1839,202.982,203.0589,16574.0
2023-06-08 14:30:00,211.21,211.5,211.19,211.43,17270.0,203.0686,203.3474,203.0493,203.2801,17270.0
2023-06-08 14:40:00,211.42,211.52,211.32,211.37,15761.0,203.2705,203.3666,203.1743,203.2224,15761.0
2023-06-08 14:50:00,211.4,211.48,211.18,211.22,12597.0,203.2512,203.3281,203.0397,203.0782,12597.0
2023-06-08 15:00:00,211.21,211.3,211.13,211.2,25593.0,203.0686,203.1551,202.9916,203.0589,25593.0
2023-06-08 15:10:00,211.19,211.2,210.93,211.0,24217.0,203.0493,203.0589,202.7993,202.8667,24217.0
2023-06-08 15:20:00,211.0,211.17,210.87,210.87,25963.0,202.8667,203.0301,202.7417,202.7417,25963.0
2023-06-08 15:30:00,210.83,210.84,210.27,210.41,49549.0,202.7032,202.7128,202.1648,202.2994,49549.0
2023-06-08 15:40:00,210.41,210.84,210.4,210.76,77273.0,202.2994,202.7128,202.2898,202.6359,77273.0
2023-06-08 15:50:00,210.8,210.94,210.26,210.46,187544.0,202.6744,202.809,202.1552,202.3475,187544.0
2023-06-09 09:30:00,211.26,211.26,210.02,210.53,64509.0,203.1166,203.1166,201.9244,202.4148,64509.0
2023-06-09 09:40:00,210.5,211.49,210.49,210.54,39657.0,202.3859,203.3378,202.3763,202.4244,39657.0
2023-06-09 09:50:00,210.5,210.72,210.14,210.14,30228.0,202.3859,202.5974,202.0398,202.0398,30228.0
2023-06-09 10:00:00,210.16,210.72,210.05,210.55,40567.0,202.059,202.5974,201.9533,202.434,40567.0
2023-06-09 10:10:00,210.55,211.01,210.13,211.01,23241.0,202.434,202.8763,202.0302,202.8763,23241.0
2023-06-09 10:20:00,211.05,211.05,210.34,210.56,30031.0,202.9147,202.9147,202.2321,202.4436,30031.0
2023-06-09 10:30:00,210.57,210.76,210.28,210.37,22820.0,202.4532,202.6359,202.1744,202.2609,22820.0
2023-06-09 10:40:00,210.36,210.99,210.2,210.85,25883.0,202.2513,202.857,202.0975,202.7224,25883.0
2023-06-09 10:50:00,210.8,211.23,210.6,211.11,19513.0,202.6744,203.0878,202.4821,202.9724,19513.0
2023-06-09 11:00:00,211.04,211.18,210.56,210.73,16080.0,202.9051,203.0397,202.4436,202.6071,16080.0
2023-06-09 11:10:00,210.79,210.79,209.61,209.69,37270.0,202.6647,202.6647,201.5302,201.6071,37270.0
2023-06-09 11:20:00,209.75,209.89,209.17,209.58,26747.0,201.6648,201.7994,201.1072,201.5014,26747.0
2023-06-09 11:30:00,209.6,209.74,209.4,209.53,17693.0,201.5206,201.6552,201.3283,201.4533,17693.0
2023-06-09 11:40:00,209.62,209.99,209.55,209.86,14014.0,201.5398,201.8956,201.4725,201.7706,14014.0
2023-06-09 11:50:00,209.78,209.85,209.48,209.56,13834.0,201.6937,201.761,201.4052,201.4822,13834.0
2023-06-09 12:00:00,209.54,209.58,209.2,209.34,14663.0,201.4629,201.5014,201.136,201.2706,14663.0
2023-06-09 12:10:00,209.34,209.49,209.28,209.37,12361.0,201.2706,201.4149,201.213,201.2995,12361.0
2023-06-09 12:20:00,209.38,209.5,209.0,209.38,20251.0,201.3091,201.4245,200.9437,201.3091,20251.0
2023-06-09 12:30:00,209.41,209.6,209.01,209.12,20169.0,201.3379,201.5206,200.9534,201.0591,20169.0
2023-06-09 12:40:00,209.08,209.38,208.98,209.38,16231.0,201.0207,201.3091,200.9245,201.3091,16231.0
2023-06-09 12:50:00,209.52,209.69,209.28,209.35,13084.0,201.4437,201.6071,201.213,201.2803,13084.0
2023-06-09 13:00:00,209.36,209.6,209.3,209.49,12631.0,201.2899,201.5206,201.2322,201.4149,12631.0
2023-06-09 13:10:00,209.44,209.55,209.15,209.15,20381.0,201.3668,201.4725,201.088,201.088,20381.0
2023-06-09 13:20:00,209.14,209.14,208.95,209.13,12372.0,201.0783,201.0783,200.8957,201.0687,12372.0
2023-06-09 13:30:00,209.1,209.23,208.9,208.93,22617.0,201.0399,201.1649,200.8476,200.8764,22617.0
2023-06-09 13:40:00,208.93,209.15,208.88,208.88,24061.0,200.8764,201.088,200.8284,200.8284,24061.0
2023-06-09 13:50:00,208.87,209.23,208.84,209.21,16057.0,200.8188,201.1649,200.7899,201.1456,16057.0
2023-06-09 14:00:00,209.15,209.43,209.12,209.41,14185.0,201.088,201.3572,201.0591,201.3379,14185.0
2023-06-09 14:10:00,209.45,209.6,209.34,209.36,17187.0,201.3764,201.5206,201.2706,201.2899,17187.0
2023-06-09 14:20:00,209.36,209.52,209.29,209.34,42610.0,201.2899,201.4437,201.2226,201.2706,42610.0
2023-06-09 14:30:00,209.39,209.43,208.99,208.99,9042.0,201.3187,201.3572,200.9341,200.9341,9042.0
2023-06-09 14:40:00,208.92,209.16,208.91,208.91,14189.0,200.8668,201.0976,200.8572,200.8572,14189.0
2023-06-09 14:50:00,208.95,209.06,208.77,209.05,15124.0,200.8957,201.0014,200.7226,200.9918,15124.0
2023-06-09 15:00:00,209.05,209.4,209.04,209.24,16341.0,200.9918,201.3283,200.9822,201.1745,16341.0
2023-06-09 15:10:00,209.22,209.43,209.12,209.32,15369.0,201.1553,201.3572,201.0591,201.2514,15369.0
2023-06-09 15:20:00,209.32,209.33,209.06,209.23,23268.0,201.2514,201.261,201.0014,201.1649,23268.0
2023-06-09 15:30:00,209.21,209.41,209.05,209.27,38904.0,201.1456,201.3379,200.9918,201.2033,38904.0
2023-06-09 15:40:00,209.28,209.57,209.13,209.18,39162.0,201.213,201.4918,201.0687,201.1168,39162.0
2023-06-09 15:50:00,209.13,209.46,209.1,209.13,162155.0,201.0687,201.386,201.0399,201.0687,162155.0
2023-06-12 09:30:00,210.2,211.06,209.2,211.06,60208.0,202.0975,202.9243,201.136,202.9243,60208.0
2023-06-12 09:40:00,211.14,211.58,210.86,211.17,53608.0,203.0013,203.4243,202.732,203.0301,53608.0
2023-06-12 09:50:00,211.13,212.12,211.12,211.85,31565.0,202.9916,203.9435,202.982,203.6839,31565.0
2023-06-12 10:00:00,211.82,212.22,211.81,212.1,31309.0,203.655,204.0396,203.6454,203.9242,31309.0
2023-06-12 10:10:00,212.1,212.13,211.5,211.59,31313.0,203.9242,203.9531,203.3474,203.4339,31313.0
2023-06-12 10:20:00,211.54,211.6,210.77,211.16,26672.0,203.3858,203.4435,202.6455,203.0205,26672.0
2023-06-12 10:30:00,211.15,211.24,210.52,210.57,27662.0,203.0109,203.0974,202.4052,202.4532,27662.0
2023-06-12 10:40:00,210.56,210.74,210.37,210.74,20392.0,202.4436,202.6167,202.2609,202.6167,20392.0
2023-06-12 10:50:00,210.74,211.42,210.74,211.41,27179.0,202.6167,203.2705,202.6167,203.2608,27179.0
2023-06-12 11:00:00,211.46,211.62,211.26,211.49,31719.0,203.3089,203.4628,203.1166,203.3378,31719.0
2023-06-12 11:10:00,211.4,211.82,211.4,211.71,45877.0,203.2512,203.655,203.2512,203.5493,45877.0
2023-06-12 11:20:00,211.71,212.0,211.52,211.88,21109.0,203.5493,203.8281,203.3666,203.7127,21109.0
2023-06-12 11:30:00,211.93,212.05,211.82,211.99,18637.0,203.7608,203.8762,203.655,203.8185,18637.0
2023-06-12 11:40:00,212.02,212.09,211.76,211.87,20337.0,203.8473,203.9146,203.5974,203.7031,20337.0
2023-06-12 11:50:00,211.89,212.24,211.85,212.24,15593.0,203.7223,204.0589,203.6839,204.0589,15593.0
2023-06-12 12:00:00,212.23,212.37,212.16,212.28,16408.0,204.0492,204.1838,203.9819,204.0973,16408.0
2023-06-12 12:10:00,212.27,212.55,212.17,212.55,17762.0,204.0877,204.3569,203.9916,204.3569,17762.0
2023-06-12 12:20:00,212.54,212.91,212.54,212.87,13392.0,204.3473,204.703,204.3473,204.6646,13392.0
2023-06-12 12:30:00,212.87,213.11,212.76,213.04,27047.0,204.6646,204.8953,204.5588,204.828,27047.0
2023-06-12 12:40:00,213.05,213.38,212.96,213.03,17435.0,204.8376,205.1549,204.7511,204.8184,17435.0
2023-06-12 12:50:00,213.03,213.36,212.98,213.35,19387.0,204.8184,205.1357,204.7703,205.1261,19387.0
2023-06-12 13:00:00,213.33,213.5,213.17,213.25,24560.0,205.1068,205.2703,204.953,205.0299,24560.0
2023-06-12 13:10:00,213.25,213.6,213.23,213.6,22951.0,205.0299,205.3664,205.0107,205.3664,22951.0
2023-06-12 13:20:00,213.59,213.7,213.38,213.42,14381.0,205.3568,205.4626,205.1549,205.1934,14381.0
2023-06-12 13:30:00,213.37,213.46,213.2,213.35,13470.0,205.1453,205.2318,204.9818,205.1261,13470.0
2023-06-12 13:40:00,213.34,213.45,213.14,213.15,21064.0,205.1165,205.2222,204.9242,204.9338,21064.0
2023-06-12 13:50:00,213.18,213.39,213.05,213.37,22164.0,204.9626,205.1645,204.8376,205.1453,22164.0
2023-06-12 14:00:00,213.4,213.42,213.24,213.37,19055.0,205.1741,205.1934,205.0203,205.1453,19055.0
2023-06-12 14:10:00,213.39,213.6,213.34,213.45,21918.0,205.1645,205.3664,205.1165,205.2222,21918.0
2023-06-12 14:20:00,213.4,213.4,212.99,213.03,18465.0,205.1741,205.1741,204.7799,204.8184,18465.0
2023-06-12 14:30:00,213.03,213.22,212.91,212.95,22857.0,204.8184,205.0011,204.703,204.7415,22857.0
2023-06-12 14:40:00,212.95,213.17,212.94,213.11,14300.0,204.7415,204.953,204.7319,204.8953,14300.0
2023-06-12 14:50:00,213.12,213.16,212.99,213.1,29782.0,204.9049,204.9434,204.7799,204.8857,29782.0
2023-06-12 15:00:00,213.11,213.21,212.95,213.16,27199.0,204.8953,204.9915,204.7415,204.9434,27199.0
2023-06-12 15:10:00,213.15,213.76,213.06,213.4,35135.0,204.9338,205.5203,204.8472,205.1741,35135.0
2023-06-12 15:20:00,213.4,213.62,213.23,213.59,33540.0,205.1741,205.3857,205.0107,205.3568,33540.0
2023-06-12 15:30:00,213.59,213.85,213.45,213.75,61590.0,205.3568,205.6068,205.2222,205.5106,61590.0
2023-06-12 15:40:00,213.77,213.79,213.6,213.67,51859.0,205.5299,205.5491,205.3664,205.4337,51859.0
2023-06-12 15:50:00,213.68,213.77,213.12,213.4,191726.0,205.4433,205.5299,204.9049,205.1741,191726.0
2023-06-13 09:30:00,215.0,216.79,214.43,216.58,178538.0,206.7125,208.4335,206.1644,208.2316,178538.0
2023-06-13 09:40:00,216.55,217.1,216.18,216.77,56498.0,208.2027,208.7315,207.847,208.4142,56498.0
2023-06-13 09:50:00,216.8,216.99,215.32,215.53,50136.0,208.4431,208.6258,207.0201,207.222,50136.0
2023-06-13 10:00:00,215.53,215.68,214.76,215.06,35516.0,207.222,207.3663,206.4817,206.7702,35516.0
2023-06-13 10:10:00,214.97,215.09,214.09,215.08,25491.0,206.6836,206.799,205.8375,206.7894,25491.0
2023-06-13 10:20:00,215.14,215.8,214.69,215.72,31581.0,206.8471,207.4816,206.4144,207.4047,31581.0
2023-06-13 10:30:00,215.62,215.63,214.81,215.34,28032.0,207.3086,207.3182,206.5298,207.0394,28032.0
2023-06-13 10:40:00,215.41,215.51,215.07,215.19,21334.0,207.1067,207.2028,206.7798,206.8951,21334.0
2023-06-13 10:50:00,215.17,215.62,215.14,215.52,23277.0,206.8759,207.3086,206.8471,207.2124,23277.0
2023-06-13 11:00:00,215.52,215.56,214.79,214.93,21895.0,207.2124,207.2509,206.5106,206.6452,21895.0
2023-06-13 11:10:00,214.96,215.6,214.94,215.51,23829.0,206.674,207.2893,206.6548,207.2028,23829.0
2023-06-13 11:20:00,215.49,215.78,215.27,215.75,25191.0,207.1836,207.4624,206.9721,207.4336,25191.0
2023-06-13 11:30:00,215.8,215.97,215.68,215.69,20102.0,207.4816,207.6451,207.3663,207.3759,20102.0
2023-06-13 11:40:00,215.72,216.03,215.54,216.0,40901.0,207.4047,207.7028,207.2316,207.6739,40901.0
2023-06-13 11:50:00,216.01,216.49,215.97,216.35,25417.0,207.6835,208.145,207.6451,208.0104,25417.0
2023-06-13 12:00:00,216.28,216.56,216.13,216.41,29300.0,207.9431,208.2123,207.7989,208.0681,29300.0
2023-06-13 12:10:00,216.38,216.67,216.38,216.56,31416.0,208.0393,208.3181,208.0393,208.2123,31416.0
2023-06-13 12:20:00,216.6,216.98,216.56,216.89,21224.0,208.2508,208.6161,208.2123,208.5296,21224.0
2023-06-13 12:30:00,216.87,216.98,216.78,216.82,22740.0,208.5104,208.6161,208.4239,208.4623,22740.0
2023-06-13 12:40:00,216.78,216.87,216.36,216.42,16526.0,208.4239,208.5104,208.02,208.0777,16526.0
2023-06-13 12:50:00,216.42,216.73,216.42,216.7,19448.0,208.0777,208.3758,208.0777,208.3469,19448.0
2023-06-13 13:00:00,216.72,217.07,216.68,216.78,35282.0,208.3662,208.7027,208.3277,208.4239,35282.0
2023-06-13 13:10:00,216.78,216.81,216.58,216.77,16152.0,208.4239,208.4527,208.2316,208.4142,16152.0
2023-06-13 13:20:00,216.77,216.88,216.56,216.84,18398.0,208.4142,208.52,208.2123,208.4815,18398.0
2023-06-13 13:30:00,216.84,217.0,216.77,216.81,22901.0,208.4815,208.6354,208.4142,208.4527,22901.0
2023-06-13 13:40:00,216.86,217.11,216.82,217.11,16934.0,208.5008,208.7411,208.4623,208.7411,16934.0
2023-06-13 13:50:00,217.11,217.15,216.92,217.07,17646.0,208.7411,208.7796,208.5585,208.7027,17646.0
2023-06-13 14:00:00,217.04,217.12,216.69,216.72,17125.0,208.6738,208.7507,208.3373,208.3662,17125.0
2023-06-13 14:10:00,216.7,216.8,216.54,216.8,19053.0,208.3469,208.4431,208.1931,208.4431,19053.0
2023-06-13 14:20:00,216.83,216.99,216.62,216.7,24951.0,208.4719,208.6258,208.27,208.3469,24951.0
2023-06-13 14:30:00,216.69,216.69,216.32,216.61,22398.0,208.3373,208.3373,207.9816,208.2604,22398.0
2023-06-13 14:40:00,216.64,216.92,216.5,216.8,24744.0,208.2892,208.5585,208.1546,208.4431,24744.0
2023-06-13 14:50:00,216.81,217.13,216.8,217.05,22010.0,208.4527,208.7604,208.4431,208.6834,22010.0
2023-06-13 15:00:00,217.07,217.24,216.95,217.18,19187.0,208.7027,208.8661,208.5873,208.8084,19187.0
2023-06-13 15:10:00,217.11,217.25,217.04,217.08,28866.0,208.7411,208.8757,208.6738,208.7123,28866.0
2023-06-13 15:20:00,217.07,217.19,216.83,217.0,32651.0,208.7027,208.818,208.4719,208.6354,32651.0
2023-06-13 15:30:00,217.0,217.02,216.82,216.98,58780.0,208.6354,208.6546,208.4623,208.6161,58780.0
2023-06-13 15:40:00,217.0,217.39,216.83,217.34,96971.0,208.6354,209.0103,208.4719,208.9623,96971.0
2023-06-13 15:50:00,217.41,217.48,216.88,217.38,197359.0,209.0296,209.0969,208.52,209.0007,197359.0
2023-06-14 09:30:00,216.78,218.28,216.3,217.67,100808.0,208.4239,209.866,207.9624,209.2795,100808.0
2023-06-14 09:40:00,217.43,217.55,216.82,217.08,62739.0,209.0488,209.1642,208.4623,208.7123,62739.0
2023-06-14 09:50:00,217.04,217.84,217.04,217.47,29058.0,208.6738,209.443,208.6738,209.0873,29058.0
2023-06-14 10:00:00,217.45,217.79,216.76,216.86,48350.0,209.068,209.3949,208.4046,208.5008,48350.0
2023-06-14 10:10:00,216.87,216.91,216.46,216.6,24796.0,208.5104,208.5488,208.1162,208.2508,24796.0
2023-06-14 10:20:00,216.65,216.76,216.26,216.48,28068.0,208.2989,208.4046,207.9239,208.1354,28068.0
2023-06-14 10:30:00,216.42,216.84,216.28,216.61,18102.0,208.0777,208.4815,207.9431,208.2604,18102.0
2023-06-14 10:40:00,216.59,217.07,216.51,217.06,14569.0,208.2412,208.7027,208.1643,208.6931,14569.0
2023-06-14 10:50:00,217.06,217.32,216.98,217.31,25987.0,208.6931,208.943,208.6161,208.9334,25987.0
2023-06-14 11:00:00,217.23,217.74,217.11,217.48,37731.0,208.8565,209.3468,208.7411,209.0969,37731.0
2023-06-14 11:10:00,217.48,217.58,217.28,217.3,45172.0,209.0969,209.193,208.9046,208.9238,45172.0
2023-06-14 11:20:00,217.32,217.4,216.87,216.87,20816.0,208.943,209.02,208.5104,208.5104,20816.0
2023-06-14 11:30:00,216.87,216.91,216.35,216.41,41514.0,208.5104,208.5488,208.0104,208.0681,41514.0
2023-06-14 11:40:00,216.38,216.77,216.16,216.77,22848.0,208.0393,208.4142,207.8277,208.4142,22848.0
2023-06-14 11:50:00,216.77,216.95,216.73,216.8,16756.0,208.4142,208.5873,208.3758,208.4431,16756.0
2023-06-14 12:00:00,216.84,216.94,216.54,216.89,20496.0,208.4815,208.5777,208.1931,208.5296,20496.0
2023-06-14 12:10:00,216.9,217.01,216.75,216.93,20292.0,208.5392,208.645,208.395,208.5681,20292.0
2023-06-14 12:20:00,216.91,216.91,216.63,216.82,17382.0,208.5488,208.5488,208.2796,208.4623,17382.0
2023-06-14 12:30:00,216.77,216.8,216.51,216.69,10560.0,208.4142,208.4431,208.1643,208.3373,10560.0
2023-06-14 12:40:00,216.65,216.73,216.47,216.47,12110.0,208.2989,208.3758,208.1258,208.1258,12110.0
2023-06-14 12:50:00,216.55,216.71,216.45,216.62,12804.0,208.2027,208.3565,208.1066,208.27,12804.0
2023-06-14 13:00:00,216.66,216.66,216.25,216.26,14459.0,208.3085,208.3085,207.9143,207.9239,14459.0
2023-06-14 13:10:00,216.26,216.29,215.59,216.16,30929.0,207.9239,207.9527,207.2797,207.8277,30929.0
2023-06-14 13:20:00,216.09,216.31,216.0,216.26,14852.0,207.7604,207.972,207.6739,207.9239,14852.0
2023-06-14 13:30:00,216.28,216.42,216.24,216.39,13957.0,207.9431,208.0777,207.9047,208.0489,13957.0
2023-06-14 13:40:00,216.39,216.44,216.19,216.33,8863.0,208.0489,208.097,207.8566,207.9912,8863.0
2023-06-14 13:50:00,216.31,216.46,216.12,216.12,20011.0,207.972,208.1162,207.7893,207.7893,20011.0
2023-06-14 14:00:00,216.12,216.12,214.0,214.65,48148.0,207.7893,207.7893,205.751,206.376,48148.0
2023-06-14 14:10:00,214.73,214.75,214.09,214.18,27536.0,206.4529,206.4721,205.8375,205.9241,27536.0
2023-06-14 14:20:00,214.2,214.55,213.75,214.28,25275.0,205.9433,206.2798,205.5106,206.0202,25275.0
2023-06-14 14:30:00,214.25,214.52,213.88,214.09,48011.0,205.9914,206.251,205.6356,205.8375,48011.0
2023-06-14 14:40:00,214.16,215.0,214.15,214.87,35396.0,205.9048,206.7125,205.8952,206.5875,35396.0
2023-06-14 14:50:00,214.8,215.08,214.52,214.73,20308.0,206.5202,206.7894,206.251,206.4529,20308.0
2023-06-14 15:00:00,214.92,216.02,214.92,215.73,34865.0,206.6355,207.6931,206.6355,207.4143,34865.0
2023-06-14 15:10:00,215.72,215.72,214.36,214.98,27479.0,207.4047,207.4047,206.0971,206.6932,27479.0
2023-06-14 15:20:00,214.91,215.49,214.78,215.06,24822.0,206.6259,207.1836,206.5009,206.7702,24822.0
2023-06-14 15:30:00,215.03,215.27,214.78,214.9,33696.0,206.7413,206.9721,206.5009,206.6163,33696.0
2023-06-14 15:40:00,214.96,215.07,214.48,214.51,52191.0,206.674,206.7798,206.2125,206.2414,52191.0
2023-06-14 15:50:00,214.45,215.07,214.09,214.94,179287.0,206.1837,206.7798,205.8375,206.6548,179287.0
2023-06-15 09:30:00,215.8,217.92,215.78,216.47,95598.0,207.4816,209.5199,207.4624,208.1258,95598.0
2023-06-15 09:40:00,216.56,217.14,216.39,216.6,51559.0,208.2123,208.77,208.0489,208.2508,51559.0
2023-06-15 09:50:00,216.71,217.44,216.71,217.31,25180.0,208.3565,209.0584,208.3565,208.9334,25180.0
2023-06-15 10:00:00,217.34,217.65,217.12,217.16,39790.0,208.9623,209.2603,208.7507,208.7892,39790.0
2023-06-15 10:10:00,217.34,217.54,216.39,216.54,24867.0,208.9623,209.1546,208.0489,208.1931,24867.0
2023-06-15 10:20:00,216.56,217.14,216.56,217.12,26051.0,208.2123,208.77,208.2123,208.7507,26051.0
2023-06-15 10:30:00,217.17,217.19,216.4,216.47,52689.0,208.7988,208.818,208.0585,208.1258,52689.0
2023-06-15 10:40:00,216.51,217.45,216.5,217.26,23647.0,208.1643,209.068,208.1546,208.8853,23647.0
2023-06-15 10:50:00,217.25,217.42,216.88,217.25,23626.0,208.8757,209.0392,208.52,208.8757,23626.0
2023-06-15 11:00:00,217.28,217.5,217.11,217.5,25020.0,208.9046,209.1161,208.7411,209.1161,25020.0
2023-06-15 11:10:00,217.47,217.64,217.33,217.46,29450.0,209.0873,209.2507,208.9527,209.0776,29450.0
2023-06-15 11:20:00,217.49,217.95,217.41,217.76,26604.0,209.1065,209.5488,209.0296,209.3661,26604.0
2023-06-15 11:30:00,217.73,217.84,217.37,217.82,25691.0,209.3372,209.443,208.9911,209.4238,25691.0
2023-06-15 11:40:00,217.86,218.04,217.65,217.98,42788.0,209.4622,209.6353,209.2603,209.5776,42788.0
2023-06-15 11:50:00,217.94,218.12,217.77,217.95,33410.0,209.5391,209.7122,209.3757,209.5488,33410.0
2023-06-15 12:00:00,217.94,218.06,217.83,217.96,19332.0,209.5391,209.6545,209.4334,209.5584,19332.0
2023-06-15 12:10:00,217.99,218.07,217.81,218.02,17247.0,209.5872,209.6641,209.4141,209.6161,17247.0
2023-06-15 12:20:00,218.02,218.6,218.02,218.25,30581.0,209.6161,210.1737,209.6161,209.8372,30581.0
2023-06-15 12:30:00,218.22,218.55,218.21,218.44,12080.0,209.8083,210.1256,209.7987,210.0199,12080.0
2023-06-15 12:40:00,218.44,218.52,218.26,218.26,16231.0,210.0199,210.0968,209.8468,209.8468,16231.0
2023-06-15 12:50:00,218.23,218.47,218.2,218.47,13179.0,209.818,210.0487,209.7891,210.0487,13179.0
2023-06-15 13:00:00,218.5,218.53,218.17,218.25,17017.0,210.0776,210.1064,209.7603,209.8372,17017.0
2023-06-15 13:10:00,218.22,218.29,217.99,218.06,18557.0,209.8083,209.8756,209.5872,209.6545,18557.0
2023-06-15 13:20:00,218.03,218.45,218.03,218.29,18142.0,209.6257,210.0295,209.6257,209.8756,18142.0
2023-06-15 13:30:00,218.34,218.5,218.2,218.24,12432.0,209.9237,210.0776,209.7891,209.8276,12432.0
2023-06-15 13:40:00,218.28,218.71,218.21,218.59,17761.0,209.866,210.2795,209.7987,210.1641,17761.0
2023-06-15 13:50:00,218.62,218.79,218.59,218.75,13958.0,210.1929,210.3564,210.1641,210.3179,13958.0
2023-06-15 14:00:00,218.77,218.82,218.33,218.33,18330.0,210.3371,210.3852,209.9141,209.9141,18330.0
2023-06-15 14:10:00,218.32,218.51,218.27,218.48,18160.0,209.9045,210.0872,209.8564,210.0583,18160.0
2023-06-15 14:20:00,218.46,218.68,218.44,218.58,14021.0,210.0391,210.2506,210.0199,210.1545,14021.0
2023-06-15 14:30:00,218.64,219.08,218.64,218.95,20416.0,210.2122,210.6352,210.2122,210.5102,20416.0
2023-06-15 14:40:00,218.94,219.09,218.81,218.95,17854.0,210.5006,210.6448,210.3756,210.5102,17854.0
2023-06-15 14:50:00,218.93,219.25,218.93,219.13,32680.0,210.491,210.7986,210.491,210.6833,32680.0
2023-06-15 15:00:00,219.13,219.29,218.64,218.95,31840.0,210.6833,210.8371,210.2122,210.5102,31840.0
2023-06-15 15:10:00,218.92,219.16,218.78,218.79,23596.0,210.4814,210.7121,210.3468,210.3564,23596.0
2023-06-15 15:20:00,218.79,219.04,218.63,219.01,24990.0,210.3564,210.5967,210.2025,210.5679,24990.0
2023-06-15 15:30:00,219.06,219.23,218.99,219.13,35153.0,210.616,210.7794,210.5487,210.6833,35153.0
2023-06-15 15:40:00,219.15,219.53,219.12,219.45,41257.0,210.7025,211.0678,210.6737,210.9909,41257.0
2023-06-15 15:50:00,219.44,219.6,218.61,218.96,171365.0,210.9813,211.1351,210.1833,210.5198,171365.0
2023-06-16 09:30:00,219.34,219.49,217.07,217.3,630109.0,210.8852,211.0294,208.7027,208.9238,630109.0
2023-06-16 09:40:00,217.29,217.85,216.85,217.64,52221.0,208.9142,209.4526,208.4912,209.2507,52221.0
2023-06-16 09:50:00,217.74,217.87,217.19,217.42,37169.0,209.3468,209.4718,208.818,209.0392,37169.0
2023-06-16 10:00:00,217.41,218.52,217.41,218.39,38542.0,209.0296,210.0968,209.0296,209.9718,38542.0
2023-06-16 10:10:00,218.54,218.82,218.18,218.69,29823.0,210.116,210.3852,209.7699,210.2602,29823.0
2023-06-16 10:20:00,218.74,219.24,218.57,219.19,27906.0,210.3083,210.789,210.1449,210.741,27906.0
2023-06-16 10:30:00,219.16,219.38,218.84,218.96,25148.0,210.7121,210.9236,210.4044,210.5198,25148.0
2023-06-16 10:40:00,218.91,218.91,218.08,218.09,14518.0,210.4717,210.4717,209.6737,209.6834,14518.0
2023-06-16 10:50:00,217.98,218.47,217.98,218.12,20127.0,209.5776,210.0487,209.5776,209.7122,20127.0
2023-06-16 11:00:00,218.05,218.39,217.75,218.37,15726.0,209.6449,209.9718,209.3565,209.9526,15726.0
2023-06-16 11:10:00,218.34,218.57,218.09,218.12,23323.0,209.9237,210.1449,209.6834,209.7122,23323.0
2023-06-16 11:20:00,218.09,218.1,217.66,218.02,20417.0,209.6834,209.693,209.2699,209.6161,20417.0
2023-06-16 11:30:00,218.03,218.11,217.54,217.67,15783.0,209.6257,209.7026,209.1546,209.2795,15783.0
2023-06-16 11:40:00,217.75,217.94,217.59,217.74,19719.0,209.3565,209.5391,209.2026,209.3468,19719.0
2023-06-16 11:50:00,217.63,218.1,217.44,218.08,16918.0,209.2411,209.693,209.0584,209.6737,16918.0
2023-06-16 12:00:00,218.12,218.24,217.77,217.91,24141.0,209.7122,209.8276,209.3757,209.5103,24141.0
2023-06-16 12:10:00,217.94,218.07,217.6,218.07,19910.0,209.5391,209.6641,209.2122,209.6641,19910.0
2023-06-16 12:20:00,218.0,218.33,217.98,218.28,14060.0,209.5968,209.9141,209.5776,209.866,14060.0
2023-06-16 12:30:00,218.23,218.43,218.15,218.2,14969.0,209.818,210.0102,209.741,209.7891,14969.0
2023-06-16 12:40:00,218.13,218.47,217.9,218.46,19328.0,209.7218,210.0487,209.5007,210.0391,19328.0
2023-06-16 12:50:00,218.45,218.75,218.35,218.59,12640.0,210.0295,210.3179,209.9333,210.1641,12640.0
2023-06-16 13:00:00,218.62,218.72,218.38,218.42,17977.0,210.1929,210.2891,209.9622,210.0006,17977.0
2023-06-16 13:10:00,218.38,218.74,218.34,218.73,17090.0,209.9622,210.3083,209.9237,210.2987,17090.0
2023-06-16 13:20:00,218.74,218.86,218.62,218.71,32203.0,210.3083,210.4237,210.1929,210.2795,32203.0
2023-06-16 13:30:00,218.69,218.83,218.5,218.7,15852.0,210.2602,210.3948,210.0776,210.2698,15852.0
2023-06-16 13:40:00,218.71,218.78,218.57,218.63,16584.0,210.2795,210.3468,210.1449,210.2025,16584.0
2023-06-16 13:50:00,218.65,218.81,218.49,218.81,13282.0,210.2218,210.3756,210.0679,210.3756,13282.0
2023-06-16 14:00:00,218.78,218.82,218.36,218.36,18159.0,210.3468,210.3852,209.9429,209.9429,18159.0
2023-06-16 14:10:00,218.36,218.52,218.14,218.21,14878.0,209.9429,210.0968,209.7314,209.7987,14878.0
2023-06-16 14:20:00,218.28,218.39,218.05,218.18,14221.0,209.866,209.9718,209.6449,209.7699,14221.0
2023-06-16 14:30:00,218.19,218.21,217.87,218.0,22093.0,209.7795,209.7987,209.4718,209.5968,22093.0
2023-06-16 14:40:00,217.97,218.04,217.8,217.88,12555.0,209.568,209.6353,209.4045,209.4814,12555.0
2023-06-16 14:50:00,217.78,217.86,217.47,217.59,19266.0,209.3853,209.4622,209.0873,209.2026,19266.0
2023-06-16 15:00:00,217.59,217.67,217.23,217.34,19880.0,209.2026,209.2795,208.8565,208.9623,19880.0
2023-06-16 15:10:00,217.33,217.48,217.22,217.41,28562.0,208.9527,209.0969,208.8469,209.0296,28562.0
2023-06-16 15:20:00,217.47,217.7,217.27,217.43,28254.0,209.0873,209.3084,208.895,209.0488,28254.0
2023-06-16 15:30:00,217.38,217.71,217.32,217.69,45637.0,209.0007,209.318,208.943,209.2988,45637.0
2023-06-16 15:40:00,217.69,217.93,217.62,217.74,102362.0,209.2988,209.5295,209.2315,209.3468,102362.0
2023-06-16 15:50:00,217.82,218.03,217.02,217.27,222712.0,209.4238,209.6257,208.6546,208.895,222712.0
2023-06-20 09:30:00,215.83,216.75,215.05,216.05,96060.0,207.5105,208.395,206.7605,207.722,96060.0
2023-06-20 09:40:00,216.05,216.41,215.15,216.05,41569.0,207.722,208.0681,206.8567,207.722,41569.0
2023-06-20 09:50:00,215.97,216.73,215.83,216.08,43427.0,207.6451,208.3758,207.5105,207.7508,43427.0
2023-06-20 10:00:00,216.16,216.16,215.39,215.86,53812.0,207.8277,207.8277,207.0874,207.5393,53812.0
2023-06-20 10:10:00,215.82,216.17,215.27,215.34,29926.0,207.5009,207.8374,206.9721,207.0394,29926.0
2023-06-20 10:20:00,215.33,215.42,214.58,214.9,44119.0,207.0297,207.1163,206.3087,206.6163,44119.0
2023-06-20 10:30:00,214.8,215.18,214.48,214.55,25531.0,206.5202,206.8855,206.2125,206.2798,25531.0
2023-06-20 10:40:00,214.5,215.21,214.46,215.0,30177.0,206.2317,206.9144,206.1933,206.7125,30177.0
2023-06-20 10:50:00,214.94,215.12,214.41,214.83,25861.0,206.6548,206.8278,206.1452,206.549,25861.0
2023-06-20 11:00:00,214.87,215.18,214.77,215.06,21495.0,206.5875,206.8855,206.4913,206.7702,21495.0
2023-06-20 11:10:00,215.02,215.12,214.66,214.66,23251.0,206.7317,206.8278,206.3856,206.3856,23251.0
2023-06-20 11:20:00,214.68,214.97,214.62,214.78,19173.0,206.4048,206.6836,206.3471,206.5009,19173.0
2023-06-20 11:30:00,214.77,215.13,214.7,215.05,23144.0,206.4913,206.8375,206.424,206.7605,23144.0
2023-06-20 11:40:00,215.03,215.03,214.6,214.79,14777.0,206.7413,206.7413,206.3279,206.5106,14777.0
2023-06-20 11:50:00,214.75,215.14,214.72,215.04,13331.0,206.4721,206.8471,206.4433,206.7509,13331.0
2023-06-20 12:00:00,215.07,215.12,214.86,214.92,21599.0,206.7798,206.8278,206.5779,206.6355,21599.0
2023-06-20 12:10:00,214.92,215.22,214.91,215.16,22580.0,206.6355,206.924,206.6259,206.8663,22580.0
2023-06-20 12:20:00,215.16,215.53,215.15,215.28,25322.0,206.8663,207.222,206.8567,206.9817,25322.0
2023-06-20 12:30:00,215.28,215.52,214.99,215.34,21618.0,206.9817,207.2124,206.7028,207.0394,21618.0
2023-06-20 12:40:00,215.42,215.87,215.41,215.79,17848.0,207.1163,207.5489,207.1067,207.472,17848.0
2023-06-20 12:50:00,215.85,216.11,215.54,216.03,35980.0,207.5297,207.7797,207.2316,207.7028,35980.0
2023-06-20 13:00:00,216.0,216.12,215.92,215.95,18294.0,207.6739,207.7893,207.597,207.6258,18294.0
2023-06-20 13:10:00,215.91,216.09,215.85,215.9,12355.0,207.5874,207.7604,207.5297,207.5778,12355.0
2023-06-20 13:20:00,215.91,216.06,215.72,215.83,15909.0,207.5874,207.7316,207.4047,207.5105,15909.0
2023-06-20 13:30:00,215.81,216.09,215.8,215.99,14687.0,207.4912,207.7604,207.4816,207.6643,14687.0
2023-06-20 13:40:00,215.99,216.1,215.87,215.95,18868.0,207.6643,207.7701,207.5489,207.6258,18868.0
2023-06-20 13:50:00,215.94,216.03,215.65,215.71,13470.0,207.6162,207.7028,207.3374,207.3951,13470.0
2023-06-20 14:00:00,215.72,216.03,215.69,215.91,13538.0,207.4047,207.7028,207.3759,207.5874,13538.0
2023-06-20 14:10:00,215.91,216.07,215.83,216.06,18702.0,207.5874,207.7412,207.5105,207.7316,18702.0
2023-06-20 14:20:00,216.06,216.15,215.93,216.11,8939.0,207.7316,207.8181,207.6066,207.7797,8939.0
2023-06-20 14:30:00,216.11,216.15,215.85,215.88,12415.0,207.7797,207.8181,207.5297,207.5585,12415.0
2023-06-20 14:40:00,215.86,215.98,215.67,215.92,20001.0,207.5393,207.6547,207.3566,207.597,20001.0
2023-06-20 14:50:00,215.91,216.07,215.88,215.91,19977.0,207.5874,207.7412,207.5585,207.5874,19977.0
2023-06-20 15:00:00,216.01,216.17,215.56,215.79,34477.0,207.6835,207.8374,207.2509,207.472,34477.0
2023-06-20 15:10:00,215.81,215.98,215.65,215.78,18363.0,207.4912,207.6547,207.3374,207.4624,18363.0
2023-06-20 15:20:00,215.79,216.02,215.75,215.98,29135.0,207.472,207.6931,207.4336,207.6547,29135.0
2023-06-20 15:30:00,216.01,216.01,215.59,215.81,33585.0,207.6835,207.6835,207.2797,207.4912,33585.0
2023-06-20 15:40:00,215.81,215.99,215.72,215.92,36730.0,207.4912,207.6643,207.4047,207.597,36730.0
2023-06-20 15:50:00,215.89,216.07,215.37,215.38,183309.0,207.5682,207.7412,207.0682,207.0778,183309.0
2023-06-21 09:30:00,215.64,215.74,214.32,214.9,60432.0,207.3278,207.4239,206.0587,206.6163,60432.0
2023-06-21 09:40:00,214.92,215.37,214.57,215.34,39959.0,206.6355,207.0682,206.299,207.0394,39959.0
2023-06-21 09:50:00,215.35,215.67,214.88,215.18,32999.0,207.049,207.3566,206.5971,206.8855,32999.0
2023-06-21 10:00:00,215.22,215.27,214.23,214.28,56765.0,206.924,206.9721,205.9721,206.0202,56765.0
2023-06-21 10:10:00,214.31,214.95,214.14,214.67,35510.0,206.0491,206.6644,205.8856,206.3952,35510.0
2023-06-21 10:20:00,214.68,215.08,214.44,214.58,29828.0,206.4048,206.7894,206.174,206.3087,29828.0
2023-06-21 10:30:00,214.68,214.75,214.32,214.75,26326.0,206.4048,206.4721,206.0587,206.4721,26326.0
2023-06-21 10:40:00,214.75,214.76,214.02,214.09,28405.0,206.4721,206.4817,205.7702,205.8375,28405.0
2023-06-21 10:50:00,214.16,214.65,213.87,214.65,37128.0,205.9048,206.376,205.626,206.376,37128.0
2023-06-21 11:00:00,214.79,215.05,214.54,214.54,24601.0,206.5106,206.7605,206.2702,206.2702,24601.0
2023-06-21 11:10:00,214.67,214.96,214.51,214.81,27516.0,206.3952,206.674,206.2414,206.5298,27516.0
2023-06-21 11:20:00,214.93,215.2,214.89,215.08,22462.0,206.6452,206.9048,206.6067,206.7894,22462.0
2023-06-21 11:30:00,215.03,215.17,214.73,215.01,26071.0,206.7413,206.8759,206.4529,206.7221,26071.0
2023-06-21 11:40:00,215.08,215.32,214.92,214.97,33467.0,206.7894,207.0201,206.6355,206.6836,33467.0
2023-06-21 11:50:00,214.94,215.0,214.81,214.96,27447.0,206.6548,206.7125,206.5298,206.674,27447.0
2023-06-21 12:00:00,214.94,215.43,214.94,215.32,33654.0,206.6548,207.1259,206.6548,207.0201,33654.0
2023-06-21 12:10:00,215.34,215.57,215.26,215.48,24605.0,207.0394,207.2605,206.9624,207.174,24605.0
2023-06-21 12:20:00,215.45,215.59,215.32,215.59,20552.0,207.1451,207.2797,207.0201,207.2797,20552.0
2023-06-21 12:30:00,215.6,215.81,215.47,215.5,28438.0,207.2893,207.4912,207.1643,207.1932,28438.0
2023-06-21 12:40:00,215.5,215.51,214.58,214.61,32788.0,207.1932,207.2028,206.3087,206.3375,32788.0
2023-06-21 12:50:00,214.63,214.9,214.6,214.65,19762.0,206.3567,206.6163,206.3279,206.376,19762.0
2023-06-21 13:00:00,214.62,214.63,214.42,214.61,19631.0,206.3471,206.3567,206.1548,206.3375,19631.0
2023-06-21 13:10:00,214.62,214.78,214.47,214.53,15791.0,206.3471,206.5009,206.2029,206.2606,15791.0
2023-06-21 13:20:00,214.53,214.71,214.43,214.59,14146.0,206.2606,206.4336,206.1644,206.3183,14146.0
2023-06-21 13:30:00,214.62,214.97,214.59,214.93,19082.0,206.3471,206.6836,206.3183,206.6452,19082.0
2023-06-21 13:40:00,214.94,215.06,214.86,215.01,16879.0,206.6548,206.7702,206.5779,206.7221,16879.0
2023-06-21 13:50:00,215.01,215.13,214.96,215.13,16348.0,206.7221,206.8375,206.674,206.8375,16348.0
2023-06-21 14:00:00,215.13,215.14,214.84,214.9,13164.0,206.8375,206.8471,206.5586,206.6163,13164.0
2023-06-21 14:10:00,214.9,215.16,214.85,215.16,19173.0,206.6163,206.8663,206.5682,206.8663,19173.0
2023-06-21 14:20:00,215.16,215.46,215.15,215.46,23390.0,206.8663,207.1547,206.8567,207.1547,23390.0
2023-06-21 14:30:00,215.45,215.56,215.23,215.29,17633.0,207.1451,207.2509,206.9336,206.9913,17633.0
2023-06-21 14:40:00,215.31,215.32,214.94,214.95,21392.0,207.0105,207.0201,206.6548,206.6644,21392.0
2023-06-21 14:50:00,214.91,215.15,214.9,215.09,18844.0,206.6259,206.8567,206.6163,206.799,18844.0
2023-06-21 15:00:00,215.07,215.08,214.5,214.59,26002.0,206.7798,206.7894,206.2317,206.3183,26002.0
2023-06-21 15:10:00,214.63,214.79,214.57,214.69,20837.0,206.3567,206.5106,206.299,206.4144,20837.0
2023-06-21 15:20:00,214.66,214.68,214.43,214.48,42820.0,206.3856,206.4048,206.1644,206.2125,42820.0
2023-06-21 15:30:00,214.5,214.53,213.86,214.02,45580.0,206.2317,206.2606,205.6164,205.7702,45580.0
2023-06-21 15:40:00,214.01,214.39,213.98,214.31,74692.0,205.7606,206.126,205.7318,206.0491,74692.0
2023-06-21 15:50:00,214.32,214.4,213.88,214.24,224306.0,206.0587,206.1356,205.6356,205.9818,224306.0
2023-06-22 09:30:00,213.79,214.68,212.43,213.01,103400.0,205.5491,206.4048,204.2415,204.7992,103400.0
2023-06-22 09:40:00,212.84,213.42,212.06,212.17,35974.0,204.6357,205.1934,203.8858,203.9916,35974.0
2023-06-22 09:50:00,212.16,212.98,211.98,212.24,29316.0,203.9819,204.7703,203.8089,204.0589,29316.0
2023-06-22 10:00:00,212.33,212.33,211.62,212.2,66002.0,204.1454,204.1454,203.4628,204.0204,66002.0
2023-06-22 10:10:00,212.32,213.43,212.27,212.94,54198.0,204.1358,205.203,204.0877,204.7319,54198.0
2023-06-22 10:20:00,212.9,213.12,212.45,213.09,33683.0,204.6934,204.9049,204.2608,204.8761,33683.0
2023-06-22 10:30:00,213.04,213.35,212.77,212.96,34245.0,204.828,205.1261,204.5684,204.7511,34245.0
2023-06-22 10:40:00,212.92,213.77,212.89,213.76,41711.0,204.7126,205.5299,204.6838,205.5203,41711.0
2023-06-22 10:50:00,213.8,214.19,213.71,214.13,50734.0,205.5587,205.9337,205.4722,205.876,50734.0
2023-06-22 11:00:00,214.2,214.42,214.11,214.12,19041.0,205.9433,206.1548,205.8568,205.8664,19041.0
2023-06-22 11:10:00,214.14,214.6,213.97,214.57,29675.0,205.8856,206.3279,205.7222,206.299,29675.0
2023-06-22 11:20:00,214.6,214.99,214.57,214.9,47922.0,206.3279,206.7028,206.299,206.6163,47922.0
2023-06-22 11:30:00,214.93,215.11,214.58,214.88,39346.0,206.6452,206.8182,206.3087,206.5971,39346.0
2023-06-22 11:40:00,214.91,215.26,214.57,214.67,37758.0,206.6259,206.9624,206.299,206.3952,37758.0
2023-06-22 11:50:00,214.63,214.8,214.51,214.8,14399.0,206.3567,206.5202,206.2414,206.5202,14399.0
2023-06-22 12:00:00,214.79,214.81,214.55,214.7,37909.0,206.5106,206.5298,206.2798,206.424,37909.0
2023-06-22 12:10:00,214.73,214.99,214.6,214.78,29313.0,206.4529,206.7028,206.3279,206.5009,29313.0
2023-06-22 12:20:00,214.79,215.05,214.5,214.7,65972.0,206.5106,206.7605,206.2317,206.424,65972.0
2023-06-22 12:30:00,214.72,214.86,214.28,214.28,50543.0,206.4433,206.5779,206.0202,206.0202,50543.0
2023-06-22 12:40:00,214.3,214.55,213.95,213.99,15121.0,206.0394,206.2798,205.7029,205.7414,15121.0
2023-06-22 12:50:00,214.0,214.42,213.96,214.33,13042.0,205.751,206.1548,205.7126,206.0683,13042.0
2023-06-22 13:00:00,214.23,214.43,214.05,214.28,15411.0,205.9721,206.1644,205.7991,206.0202,15411.0
2023-06-22 13:10:00,214.28,214.44,214.13,214.31,14474.0,206.0202,206.174,205.876,206.0491,14474.0
2023-06-22 13:20:00,214.3,214.48,214.1,214.47,32568.0,206.0394,206.2125,205.8472,206.2029,32568.0
2023-06-22 13:30:00,214.5,214.55,214.27,214.4,19134.0,206.2317,206.2798,206.0106,206.1356,19134.0
2023-06-22 13:40:00,214.39,214.72,214.36,214.58,21346.0,206.126,206.4433,206.0971,206.3087,21346.0
2023-06-22 13:50:00,214.55,214.65,214.37,214.63,15466.0,206.2798,206.376,206.1067,206.3567,15466.0
2023-06-22 14:00:00,214.64,214.68,214.27,214.27,17390.0,206.3663,206.4048,206.0106,206.0106,17390.0
2023-06-22 14:10:00,214.24,214.58,214.19,214.46,23018.0,205.9818,206.3087,205.9337,206.1933,23018.0
2023-06-22 14:20:00,214.51,214.9,214.41,214.88,20907.0,206.2414,206.6163,206.1452,206.5971,20907.0
2023-06-22 14:30:00,214.87,215.37,214.85,215.35,32105.0,206.5875,207.0682,206.5682,207.049,32105.0
2023-06-22 14:40:00,215.33,215.35,214.81,214.82,30624.0,207.0297,207.049,206.5298,206.5394,30624.0
2023-06-22 14:50:00,214.82,214.93,214.69,214.84,19645.0,206.5394,206.6452,206.4144,206.5586,19645.0
2023-06-22 15:00:00,214.87,215.05,214.66,215.01,46336.0,206.5875,206.7605,206.3856,206.7221,46336.0
2023-06-22 15:10:00,215.01,215.09,214.69,214.92,27086.0,206.7221,206.799,206.4144,206.6355,27086.0
2023-06-22 15:20:00,214.91,214.96,214.45,214.5,32060.0,206.6259,206.674,206.1837,206.2317,32060.0
2023-06-22 15:30:00,214.5,214.9,214.31,214.9,59592.0,206.2317,206.6163,206.0491,206.6163,59592.0
2023-06-22 15:40:00,214.96,215.07,214.66,214.67,56427.0,206.674,206.7798,206.3856,206.3952,56427.0
2023-06-22 15:50:00,214.69,214.99,214.57,214.78,218565.0,206.4144,206.7028,206.299,206.5009,218565.0
2023-06-23 09:30:00,213.92,214.38,213.1,214.33,87103.0,205.6741,206.1164,204.8857,206.0683,87103.0
2023-06-23 09:40:00,214.35,214.74,213.9,214.55,34315.0,206.0875,206.4625,205.6549,206.2798,34315.0
2023-06-23 09:50:00,214.53,215.27,214.33,215.2,31727.0,206.2606,206.9721,206.0683,206.9048,31727.0
2023-06-23 10:00:00,215.22,216.0,215.11,215.72,48692.0,206.924,207.6739,206.8182,207.4047,48692.0
2023-06-23 10:10:00,215.67,215.73,215.3,215.73,56141.0,207.3566,207.4143,207.0009,207.4143,56141.0
2023-06-23 10:20:00,215.7,215.74,215.27,215.4,51304.0,207.3855,207.4239,206.9721,207.097,51304.0
2023-06-23 10:30:00,215.48,215.55,214.72,215.1,32625.0,207.174,207.2413,206.4433,206.8086,32625.0
2023-06-23 10:40:00,215.17,215.38,215.01,215.06,26198.0,206.8759,207.0778,206.7221,206.7702,26198.0
2023-06-23 10:50:00,215.09,215.95,215.08,215.88,43944.0,206.799,207.6258,206.7894,207.5585,43944.0
2023-06-23 11:00:00,215.89,216.04,215.49,215.61,44617.0,207.5682,207.7124,207.1836,207.299,44617.0
2023-06-23 11:10:00,215.62,215.74,215.33,215.49,33796.0,207.3086,207.4239,207.0297,207.1836,33796.0
2023-06-23 11:20:00,215.52,215.83,215.46,215.77,45807.0,207.2124,207.5105,207.1547,207.4528,45807.0
2023-06-23 11:30:00,215.76,215.79,215.33,215.48,40274.0,207.4432,207.472,207.0297,207.174,40274.0
2023-06-23 11:40:00,215.48,215.58,215.16,215.53,21145.0,207.174,207.2701,206.8663,207.222,21145.0
2023-06-23 11:50:00,215.54,215.57,215.32,215.57,16218.0,207.2316,207.2605,207.0201,207.2605,16218.0
2023-06-23 12:00:00,215.56,215.75,215.44,215.45,21503.0,207.2509,207.4336,207.1355,207.1451,21503.0
2023-06-23 12:10:00,215.43,215.62,215.29,215.61,19826.0,207.1259,207.3086,206.9913,207.299,19826.0
2023-06-23 12:20:00,215.64,215.64,215.42,215.53,17879.0,207.3278,207.3278,207.1163,207.222,17879.0
2023-06-23 12:30:00,215.55,215.63,215.38,215.59,24988.0,207.2413,207.3182,207.0778,207.2797,24988.0
2023-06-23 12:40:00,215.58,216.03,215.53,216.02,27965.0,207.2701,207.7028,207.222,207.6931,27965.0
2023-06-23 12:50:00,216.06,216.4,215.92,216.32,42437.0,207.7316,208.0585,207.597,207.9816,42437.0
2023-06-23 13:00:00,216.31,216.32,215.69,215.73,18756.0,207.972,207.9816,207.3759,207.4143,18756.0
2023-06-23 13:10:00,215.68,215.75,215.24,215.37,22316.0,207.3663,207.4336,206.9432,207.0682,22316.0
2023-06-23 13:20:00,215.36,215.53,215.3,215.52,19719.0,207.0586,207.222,207.0009,207.2124,19719.0
2023-06-23 13:30:00,215.62,216.1,215.62,216.04,46843.0,207.3086,207.7701,207.3086,207.7124,46843.0
2023-06-23 13:40:00,216.0,216.09,215.86,215.87,20010.0,207.6739,207.7604,207.5393,207.5489,20010.0
2023-06-23 13:50:00,215.89,215.89,215.36,215.36,20945.0,207.5682,207.5682,207.0586,207.0586,20945.0
2023-06-23 14:00:00,215.36,215.38,215.07,215.11,23400.0,207.0586,207.0778,206.7798,206.8182,23400.0
2023-06-23 14:10:00,215.09,215.09,214.88,215.02,17320.0,206.799,206.799,206.5971,206.7317,17320.0
2023-06-23 14:20:00,215.04,215.09,214.83,214.89,20389.0,206.7509,206.799,206.549,206.6067,20389.0
2023-06-23 14:30:00,214.89,214.92,214.46,214.52,18004.0,206.6067,206.6355,206.1933,206.251,18004.0
2023-06-23 14:40:00,214.46,214.48,214.09,214.19,22008.0,206.1933,206.2125,205.8375,205.9337,22008.0
2023-06-23 14:50:00,214.15,214.48,214.12,214.44,33903.0,205.8952,206.2125,205.8664,206.174,33903.0
2023-06-23 15:00:00,214.43,214.93,214.35,214.89,38582.0,206.1644,206.6452,206.0875,206.6067,38582.0
2023-06-23 15:10:00,214.91,214.93,214.64,214.77,34053.0,206.6259,206.6452,206.3663,206.4913,34053.0
2023-06-23 15:20:00,214.75,214.79,214.44,214.73,33181.0,206.4721,206.5106,206.174,206.4529,33181.0
2023-06-23 15:30:00,214.76,215.12,214.66,215.08,57743.0,206.4817,206.8278,206.3856,206.7894,57743.0
2023-06-23 15:40:00,215.08,215.48,215.0,215.3,61724.0,206.7894,207.174,206.7125,207.0009,61724.0
2023-06-23 15:50:00,215.3,215.57,214.98,215.22,195778.0,207.0009,207.2605,206.6932,206.924,195778.0
2023-06-26 09:30:00,215.96,217.33,215.56,217.16,54837.0,207.6355,208.9527,207.2509,208.7892,54837.0
2023-06-26 09:40:00,217.12,218.41,217.11,218.37,37432.0,208.7507,209.991,208.7411,209.9526,37432.0
2023-06-26 09:50:00,218.37,218.71,217.65,217.82,83156.0,209.9526,210.2795,209.2603,209.4238,83156.0
2023-06-26 10:00:00,217.9,218.43,217.53,217.53,55583.0,209.5007,210.0102,209.1449,209.1449,55583.0
2023-06-26 10:10:00,217.45,217.45,216.91,216.97,32574.0,209.068,209.068,208.5488,208.6065,32574.0
2023-06-26 10:20:00,216.91,216.97,216.59,216.77,26985.0,208.5488,208.6065,208.2412,208.4142,26985.0
2023-06-26 10:30:00,216.77,216.77,216.15,216.15,23255.0,208.4142,208.4142,207.8181,207.8181,23255.0
2023-06-26 10:40:00,216.04,217.01,216.0,216.94,33163.0,207.7124,208.645,207.6739,208.5777,33163.0
2023-06-26 10:50:00,216.92,217.0,216.34,216.69,40033.0,208.5585,208.6354,208.0008,208.3373,40033.0
2023-06-26 11:00:00,216.75,216.85,216.37,216.55,19715.0,208.395,208.4912,208.0297,208.2027,19715.0
2023-06-26 11:10:00,216.53,216.84,216.5,216.64,24785.0,208.1835,208.4815,208.1546,208.2892,24785.0
2023-06-26 11:20:00,216.64,217.0,216.6,216.65,23422.0,208.2892,208.6354,208.2508,208.2989,23422.0
2023-06-26 11:30:00,216.66,217.23,216.65,217.07,12902.0,208.3085,208.8565,208.2989,208.7027,12902.0
2023-06-26 11:40:00,217.16,217.48,217.15,217.36,22427.0,208.7892,209.0969,208.7796,208.9815,22427.0
2023-06-26 11:50:00,217.36,217.82,217.36,217.78,15568.0,208.9815,209.4238,208.9815,209.3853,15568.0
2023-06-26 12:00:00,217.82,217.83,217.33,217.39,9339.0,209.4238,209.4334,208.9527,209.0103,9339.0
2023-06-26 12:10:00,217.39,217.86,217.29,217.79,19901.0,209.0103,209.4622,208.9142,209.3949,19901.0
2023-06-26 12:20:00,217.79,218.01,217.63,217.98,47453.0,209.3949,209.6064,209.2411,209.5776,47453.0
2023-06-26 12:30:00,217.93,217.99,217.72,217.89,27266.0,209.5295,209.5872,209.3276,209.4911,27266.0
2023-06-26 12:40:00,217.89,218.03,217.61,217.67,50126.0,209.4911,209.6257,209.2219,209.2795,50126.0
2023-06-26 12:50:00,217.67,218.29,217.66,218.28,17065.0,209.2795,209.8756,209.2699,209.866,17065.0
2023-06-26 13:00:00,218.38,218.44,218.25,218.34,16191.0,209.9622,210.0199,209.8372,209.9237,16191.0
2023-06-26 13:10:00,218.36,218.38,218.24,218.33,9710.0,209.9429,209.9622,209.8276,209.9141,9710.0
2023-06-26 13:20:00,218.34,218.56,218.25,218.47,17332.0,209.9237,210.1352,209.8372,210.0487,17332.0
2023-06-26 13:30:00,218.47,218.54,218.32,218.49,15666.0,210.0487,210.116,209.9045,210.0679,15666.0
2023-06-26 13:40:00,218.47,218.51,218.1,218.16,17885.0,210.0487,210.0872,209.693,209.7507,17885.0
2023-06-26 13:50:00,218.16,218.16,217.53,217.55,24565.0,209.7507,209.7507,209.1449,209.1642,24565.0
2023-06-26 14:00:00,217.59,217.66,217.08,217.29,22801.0,209.2026,209.2699,208.7123,208.9142,22801.0
2023-06-26 14:10:00,217.26,217.75,217.26,217.64,16894.0,208.8853,209.3565,208.8853,209.2507,16894.0
2023-06-26 14:20:00,217.6,217.84,217.52,217.8,17356.0,209.2122,209.443,209.1353,209.4045,17356.0
2023-06-26 14:30:00,217.77,218.65,217.77,218.65,29155.0,209.3757,210.2218,209.3757,210.2218,29155.0
2023-06-26 14:40:00,218.63,218.95,218.6,218.86,27208.0,210.2025,210.5102,210.1737,210.4237,27208.0
2023-06-26 14:50:00,218.86,218.91,218.37,218.42,20428.0,210.4237,210.4717,209.9526,210.0006,20428.0
2023-06-26 15:00:00,218.43,218.65,218.39,218.65,14789.0,210.0102,210.2218,209.9718,210.2218,14789.0
2023-06-26 15:10:00,218.62,218.62,218.37,218.53,22433.0,210.1929,210.1929,209.9526,210.1064,22433.0
2023-06-26 15:20:00,218.55,218.77,218.4,218.73,17110.0,210.1256,210.3371,209.9814,210.2987,17110.0
2023-06-26 15:30:00,218.75,219.03,218.66,218.66,46376.0,210.3179,210.5871,210.2314,210.2314,46376.0
2023-06-26 15:40:00,218.63,218.66,218.25,218.49,54501.0,210.2025,210.2314,209.8372,210.0679,54501.0
2023-06-26 15:50:00,218.46,218.46,217.92,218.07,161546.0,210.0391,210.0391,209.5199,209.6641,161546.0
2023-06-27 09:30:00,218.99,221.67,218.99,221.03,153619.0,210.5487,213.1254,210.5487,212.51,153619.0
2023-06-27 09:40:00,221.06,221.64,220.66,221.17,54901.0,212.5389,213.0965,212.1543,212.6446,54901.0
2023-06-27 09:50:00,221.17,221.5,220.81,220.81,43469.0,212.6446,212.9619,212.2985,212.2985,43469.0
2023-06-27 10:00:00,221.2,222.02,220.85,221.91,74604.0,212.6735,213.4619,212.337,213.3561,74604.0
2023-06-27 10:10:00,221.85,222.77,221.53,222.73,56442.0,213.2984,214.183,212.9908,214.1445,56442.0
2023-06-27 10:20:00,222.72,223.21,222.65,223.14,48665.0,214.1349,214.606,214.0676,214.5387,48665.0
2023-06-27 10:30:00,223.14,223.38,222.68,222.82,123462.0,214.5387,214.7694,214.0964,214.231,123462.0
2023-06-27 10:40:00,222.88,223.02,222.25,222.58,60334.0,214.2887,214.4233,213.683,214.0003,60334.0
2023-06-27 10:50:00,222.5,223.8,222.46,223.8,43978.0,213.9234,215.1733,213.8849,215.1733,43978.0
2023-06-27 11:00:00,223.8,223.93,223.55,223.66,30495.0,215.1733,215.2982,214.9329,215.0386,30495.0
2023-06-27 11:10:00,223.59,223.8,223.22,223.8,32591.0,214.9713,215.1733,214.6156,215.1733,32591.0
2023-06-27 11:20:00,223.78,223.83,223.35,223.46,34532.0,215.154,215.2021,214.7406,214.8464,34532.0
2023-06-27 11:30:00,223.48,223.53,223.31,223.51,42204.0,214.8656,214.9137,214.7021,214.8944,42204.0
2023-06-27 11:40:00,223.51,223.64,223.27,223.33,71913.0,214.8944,215.0194,214.6637,214.7214,71913.0
2023-06-27 11:50:00,223.29,223.45,223.12,223.19,75433.0,214.6829,214.8367,214.5195,214.5868,75433.0
2023-06-27 12:00:00,223.13,223.35,223.13,223.27,22353.0,214.5291,214.7406,214.5291,214.6637,22353.0
2023-06-27 12:10:00,223.27,223.34,223.19,223.32,62508.0,214.6637,214.731,214.5868,214.7118,62508.0
2023-06-27 12:20:00,223.32,223.46,223.25,223.38,89153.0,214.7118,214.8464,214.6445,214.7694,89153.0
2023-06-27 12:30:00,223.4,223.47,223.24,223.43,74214.0,214.7887,214.856,214.6348,214.8175,74214.0
2023-06-27 12:40:00,223.4,223.61,223.38,223.46,25843.0,214.7887,214.9906,214.7694,214.8464,25843.0
2023-06-27 12:50:00,223.47,223.63,223.31,223.45,28278.0,214.856,215.0098,214.7021,214.8367,28278.0
2023-06-27 13:00:00,223.49,223.63,223.42,223.56,22275.0,214.8752,215.0098,214.8079,214.9425,22275.0
2023-06-27 13:10:00,223.56,223.65,223.49,223.62,36890.0,214.9425,215.029,214.8752,215.0002,36890.0
2023-06-27 13:20:00,223.61,223.79,223.57,223.7,26295.0,214.9906,215.1636,214.9521,215.0771,26295.0
2023-06-27 13:30:00,223.71,223.78,223.4,223.56,30028.0,215.0867,215.154,214.7887,214.9425,30028.0
2023-06-27 13:40:00,223.55,223.64,223.5,223.62,30525.0,214.9329,215.0194,214.8848,215.0002,30525.0
2023-06-27 13:50:00,223.62,223.78,223.62,223.67,34832.0,215.0002,215.154,215.0002,215.0483,34832.0
2023-06-27 14:00:00,223.68,223.76,223.49,223.53,40220.0,215.0579,215.1348,214.8752,214.9137,40220.0
2023-06-27 14:10:00,223.52,223.65,223.46,223.57,31265.0,214.904,215.029,214.8464,214.9521,31265.0
2023-06-27 14:20:00,223.59,223.6,223.5,223.6,45665.0,214.9713,214.981,214.8848,214.981,45665.0
2023-06-27 14:30:00,223.58,223.61,223.54,223.54,59474.0,214.9617,214.9906,214.9233,214.9233,59474.0
2023-06-27 14:40:00,223.55,223.64,223.42,223.6,48542.0,214.9329,215.0194,214.8079,214.981,48542.0
2023-06-27 14:50:00,223.59,223.74,223.54,223.74,57546.0,214.9713,215.1156,214.9233,215.1156,57546.0
2023-06-27 15:00:00,223.78,223.83,223.66,223.76,41080.0,215.154,215.2021,215.0386,215.1348,41080.0
2023-06-27 15:10:00,223.78,223.85,223.71,223.77,39402.0,215.154,215.2213,215.0867,215.1444,39402.0
2023-06-27 15:20:00,223.8,223.91,223.68,223.83,74615.0,215.1733,215.279,215.0579,215.2021,74615.0
2023-06-27 15:30:00,223.83,223.83,223.64,223.78,98751.0,215.2021,215.2021,215.0194,215.154,98751.0
2023-06-27 15:40:00,223.76,223.89,223.74,223.79,95445.0,215.1348,215.2598,215.1156,215.1636,95445.0
2023-06-27 15:50:00,223.8,223.99,223.51,223.52,229854.0,215.1733,215.3559,214.8944,214.904,229854.0
2023-06-28 09:30:00,222.25,223.51,222.23,223.5,114247.0,213.683,214.8944,213.6638,214.8848,114247.0
2023-06-28 09:40:00,223.61,223.7,222.77,222.78,83946.0,214.9906,215.0771,214.183,214.1926,83946.0
2023-06-28 09:50:00,222.78,223.36,222.45,223.17,39720.0,214.1926,214.7502,213.8753,214.5675,39720.0
2023-06-28 10:00:00,223.24,224.15,223.01,223.69,153381.0,214.6348,215.5098,214.4137,215.0675,153381.0
2023-06-28 10:10:00,223.66,223.75,223.21,223.49,72184.0,215.0386,215.1252,214.606,214.8752,72184.0
2023-06-28 10:20:00,223.53,223.8,222.48,222.91,38352.0,214.9137,215.1733,213.9041,214.3176,38352.0
2023-06-28 10:30:00,222.98,223.37,222.91,223.25,27416.0,214.3849,214.7598,214.3176,214.6445,27416.0
2023-06-28 10:40:00,223.25,223.35,222.36,222.52,81401.0,214.6445,214.7406,213.7888,213.9426,81401.0
2023-06-28 10:50:00,222.43,222.58,222.3,222.36,60367.0,213.8561,214.0003,213.7311,213.7888,60367.0
2023-06-28 11:00:00,222.41,222.41,222.09,222.23,21381.0,213.8368,213.8368,213.5292,213.6638,21381.0
2023-06-28 11:10:00,222.2,222.53,221.77,222.49,25145.0,213.6349,213.9522,213.2215,213.9137,25145.0
2023-06-28 11:20:00,222.45,222.48,221.72,222.31,45123.0,213.8753,213.9041,213.1734,213.7407,45123.0
2023-06-28 11:30:00,222.32,222.61,222.25,222.48,34918.0,213.7503,214.0291,213.683,213.9041,34918.0
2023-06-28 11:40:00,222.49,222.54,222.3,222.4,43360.0,213.9137,213.9618,213.7311,213.8272,43360.0
2023-06-28 11:50:00,222.46,222.5,222.29,222.5,21285.0,213.8849,213.9234,213.7215,213.9234,21285.0
2023-06-28 12:00:00,222.5,222.68,222.36,222.68,17787.0,213.9234,214.0964,213.7888,214.0964,17787.0
2023-06-28 12:10:00,222.72,222.82,222.48,222.81,48654.0,214.1349,214.231,213.9041,214.2214,48654.0
2023-06-28 12:20:00,222.76,222.92,222.55,222.71,23868.0,214.1733,214.3272,213.9714,214.1253,23868.0
2023-06-28 12:30:00,222.66,222.78,222.33,222.48,34977.0,214.0772,214.1926,213.7599,213.9041,34977.0
2023-06-28 12:40:00,222.48,222.53,221.99,222.07,46646.0,213.9041,213.9522,213.433,213.5099,46646.0
2023-06-28 12:50:00,222.15,222.18,221.55,221.94,21071.0,213.5869,213.6157,213.01,213.3849,21071.0
2023-06-28 13:00:00,221.97,222.3,221.75,222.23,51753.0,213.4138,213.7311,213.2023,213.6638,51753.0
2023-06-28 13:10:00,222.23,222.66,222.08,222.56,39140.0,213.6638,214.0772,213.5196,213.9811,39140.0
2023-06-28 13:20:00,222.55,222.75,222.49,222.72,25219.0,213.9714,214.1637,213.9137,214.1349,25219.0
2023-06-28 13:30:00,222.78,222.78,222.27,222.56,56295.0,214.1926,214.1926,213.7022,213.9811,56295.0
2023-06-28 13:40:00,222.53,222.82,222.47,222.72,70038.0,213.9522,214.231,213.8945,214.1349,70038.0
2023-06-28 13:50:00,222.71,222.9,222.53,222.73,39208.0,214.1253,214.3079,213.9522,214.1445,39208.0
2023-06-28 14:00:00,222.75,222.83,222.52,222.76,95158.0,214.1637,214.2406,213.9426,214.1733,95158.0
2023-06-28 14:10:00,222.75,222.8,222.64,222.71,39362.0,214.1637,214.2118,214.058,214.1253,39362.0
2023-06-28 14:20:00,222.73,222.86,222.7,222.72,27660.0,214.1445,214.2695,214.1157,214.1349,27660.0
2023-06-28 14:30:00,222.73,222.91,222.64,222.68,38477.0,214.1445,214.3176,214.058,214.0964,38477.0
2023-06-28 14:40:00,222.66,222.83,222.6,222.73,22549.0,214.0772,214.2406,214.0195,214.1445,22549.0
2023-06-28 14:50:00,222.69,222.83,222.63,222.79,81353.0,214.106,214.2406,214.0484,214.2022,81353.0
2023-06-28 15:00:00,222.83,222.96,222.21,222.44,30877.0,214.2406,214.3656,213.6445,213.8657,30877.0
2023-06-28 15:10:00,222.41,222.67,222.36,222.6,32709.0,213.8368,214.0868,213.7888,214.0195,32709.0
2023-06-28 15:20:00,222.6,222.8,222.44,222.47,31625.0,214.0195,214.2118,213.8657,213.8945,31625.0
2023-06-28 15:30:00,222.47,222.53,222.24,222.52,41959.0,213.8945,213.9522,213.6734,213.9426,41959.0
2023-06-28 15:40:00,222.52,222.8,222.38,222.46,50868.0,213.9426,214.2118,213.808,213.8849,50868.0
2023-06-28 15:50:00,222.44,222.62,222.24,222.58,226986.0,213.8657,214.0387,213.6734,214.0003,226986.0
2023-06-29 09:30:00,223.23,223.62,221.82,222.84,122930.0,214.6252,215.0002,213.2696,214.2503,122930.0
2023-06-29 09:40:00,222.84,223.31,222.32,222.93,79814.0,214.2503,214.7021,213.7503,214.3368,79814.0
2023-06-29 09:50:00,222.94,223.31,222.73,223.17,38195.0,214.3464,214.7021,214.1445,214.5675,38195.0
2023-06-29 10:00:00,223.0,223.59,222.83,223.13,41546.0,214.4041,214.9713,214.2406,214.5291,41546.0
2023-06-29 10:10:00,223.05,223.7,223.05,223.57,37668.0,214.4522,215.0771,214.4522,214.9521,37668.0
2023-06-29 10:20:00,223.55,223.81,223.3,223.36,23883.0,214.9329,215.1829,214.6925,214.7502,23883.0
2023-06-29 10:30:00,223.36,223.59,222.8,222.8,40706.0,214.7502,214.9713,214.2118,214.2118,40706.0
2023-06-29 10:40:00,222.75,223.19,222.54,222.9,34234.0,214.1637,214.5868,213.9618,214.3079,34234.0
2023-06-29 10:50:00,222.96,223.08,222.72,222.72,41671.0,214.3656,214.481,214.1349,214.1349,41671.0
2023-06-29 11:00:00,222.72,222.99,222.45,222.83,19015.0,214.1349,214.3945,213.8753,214.2406,19015.0
2023-06-29 11:10:00,222.86,222.97,222.64,222.7,41758.0,214.2695,214.3752,214.058,214.1157,41758.0
2023-06-29 11:20:00,222.73,222.93,222.69,222.84,19895.0,214.1445,214.3368,214.106,214.2503,19895.0
2023-06-29 11:30:00,222.82,222.93,222.64,222.9,20003.0,214.231,214.3368,214.058,214.3079,20003.0
2023-06-29 11:40:00,222.92,222.96,222.59,222.8,38695.0,214.3272,214.3656,214.0099,214.2118,38695.0
2023-06-29 11:50:00,222.8,222.97,222.59,222.72,38999.0,214.2118,214.3752,214.0099,214.1349,38999.0
2023-06-29 12:00:00,222.72,222.77,222.38,222.67,27421.0,214.1349,214.183,213.808,214.0868,27421.0
2023-06-29 12:10:00,222.72,222.88,222.54,222.88,14602.0,214.1349,214.2887,213.9618,214.2887,14602.0
2023-06-29 12:20:00,222.91,223.08,222.83,222.99,33783.0,214.3176,214.481,214.2406,214.3945,33783.0
2023-06-29 12:30:00,223.01,223.14,222.92,223.05,54559.0,214.4137,214.5387,214.3272,214.4522,54559.0
2023-06-29 12:40:00,223.01,223.12,222.87,222.95,49622.0,214.4137,214.5195,214.2791,214.356,49622.0
2023-06-29 12:50:00,222.98,223.05,222.84,222.91,34147.0,214.3849,214.4522,214.2503,214.3176,34147.0
2023-06-29 13:00:00,222.92,222.96,222.52,222.89,38345.0,214.3272,214.3656,213.9426,214.2983,38345.0
2023-06-29 13:10:00,222.9,223.05,222.73,222.98,58695.0,214.3079,214.4522,214.1445,214.3849,58695.0
2023-06-29 13:20:00,222.98,223.01,222.82,222.89,28689.0,214.3849,214.4137,214.231,214.2983,28689.0
2023-06-29 13:30:00,222.87,222.94,222.72,222.88,19220.0,214.2791,214.3464,214.1349,214.2887,19220.0
2023-06-29 13:40:00,222.87,222.94,222.77,222.91,44242.0,214.2791,214.3464,214.183,214.3176,44242.0
2023-06-29 13:50:00,222.95,223.12,222.8,222.88,35430.0,214.356,214.5195,214.2118,214.2887,35430.0
2023-06-29 14:00:00,222.83,222.83,222.3,222.46,23388.0,214.2406,214.2406,213.7311,213.8849,23388.0
2023-06-29 14:10:00,222.43,223.0,222.41,222.89,23557.0,213.8561,214.4041,213.8368,214.2983,23557.0
2023-06-29 14:20:00,222.94,222.96,222.76,222.88,28554.0,214.3464,214.3656,214.1733,214.2887,28554.0
2023-06-29 14:30:00,222.91,223.0,222.84,222.89,73358.0,214.3176,214.4041,214.2503,214.2983,73358.0
2023-06-29 14:40:00,222.92,222.94,222.66,222.79,34944.0,214.3272,214.3464,214.0772,214.2022,34944.0
2023-06-29 14:50:00,222.77,222.82,222.66,222.74,42576.0,214.183,214.231,214.0772,214.1541,42576.0
2023-06-29 15:00:00,222.74,223.1,222.72,222.99,75230.0,214.1541,214.5002,214.1349,214.3945,75230.0
2023-06-29 15:10:00,222.98,223.02,222.9,222.99,70381.0,214.3849,214.4233,214.3079,214.3945,70381.0
2023-06-29 15:20:00,222.97,223.03,222.93,222.97,107163.0,214.3752,214.4329,214.3368,214.3752,107163.0
2023-06-29 15:30:00,222.97,223.01,222.58,222.66,66778.0,214.3752,214.4137,214.0003,214.0772,66778.0
2023-06-29 15:40:00,222.63,222.67,222.33,222.63,60090.0,214.0484,214.0868,213.7599,214.0484,60090.0
2023-06-29 15:50:00,222.58,222.97,222.54,222.86,199090.0,214.0003,214.3752,213.9618,214.2695,199090.0
2023-06-30 09:30:00,224.1,225.18,223.58,224.92,127317.0,215.4617,216.5001,214.9617,216.2501,127317.0
2023-06-30 09:40:00,224.92,225.5,224.7,225.29,64338.0,216.2501,216.8077,216.0386,216.6058,64338.0
2023-06-30 09:50:00,225.37,225.37,224.5,224.97,27610.0,216.6827,216.6827,215.8463,216.2982,27610.0
2023-06-30 10:00:00,225.03,225.5,225.0,225.14,53395.0,216.3558,216.8077,216.327,216.4616,53395.0
2023-06-30 10:10:00,225.1,225.48,224.97,225.36,47350.0,216.4231,216.7885,216.2982,216.6731,47350.0
2023-06-30 10:20:00,225.28,225.41,225.06,225.21,34804.0,216.5962,216.7212,216.3847,216.5289,34804.0
2023-06-30 10:30:00,225.26,225.32,224.34,224.44,33728.0,216.577,216.6347,215.6924,215.7886,33728.0
2023-06-30 10:40:00,224.43,224.45,223.67,223.67,47734.0,215.779,215.7982,215.0483,215.0483,47734.0
2023-06-30 10:50:00,223.75,224.36,223.61,224.27,78096.0,215.1252,215.7117,214.9906,215.6251,78096.0
2023-06-30 11:00:00,224.3,224.6,224.13,224.59,53616.0,215.654,215.9424,215.4905,215.9328,53616.0
2023-06-30 11:10:00,224.6,224.7,224.32,224.5,40643.0,215.9424,216.0386,215.6732,215.8463,40643.0
2023-06-30 11:20:00,224.5,224.56,224.19,224.29,48916.0,215.8463,215.904,215.5482,215.6444,48916.0
2023-06-30 11:30:00,224.37,224.53,224.18,224.3,26007.0,215.7213,215.8751,215.5386,215.654,26007.0
2023-06-30 11:40:00,224.23,224.3,224.09,224.29,18093.0,215.5867,215.654,215.4521,215.6444,18093.0
2023-06-30 11:50:00,224.28,224.28,224.05,224.18,27659.0,215.6348,215.6348,215.4136,215.5386,27659.0
2023-06-30 12:00:00,224.18,224.3,224.07,224.16,61555.0,215.5386,215.654,215.4328,215.5194,61555.0
2023-06-30 12:10:00,224.18,224.86,224.17,224.77,53329.0,215.5386,216.1924,215.529,216.1059,53329.0
2023-06-30 12:20:00,224.79,225.09,224.77,225.04,47172.0,216.1251,216.4135,216.1059,216.3655,47172.0
2023-06-30 12:30:00,225.02,225.23,225.02,225.13,34826.0,216.3462,216.5481,216.3462,216.452,34826.0
2023-06-30 12:40:00,225.13,225.15,224.9,225.03,25355.0,216.452,216.4712,216.2309,216.3558,25355.0
2023-06-30 12:50:00,225.02,225.18,225.0,225.09,44149.0,216.3462,216.5001,216.327,216.4135,44149.0
2023-06-30 13:00:00,225.12,225.21,225.0,225.12,65511.0,216.4424,216.5289,216.327,216.4424,65511.0
2023-06-30 13:10:00,225.13,225.36,225.12,225.23,40854.0,216.452,216.6731,216.4424,216.5481,40854.0
2023-06-30 13:20:00,225.22,225.23,225.01,225.15,54382.0,216.5385,216.5481,216.3366,216.4712,54382.0
2023-06-30 13:30:00,225.16,225.54,225.16,225.17,42132.0,216.4808,216.8462,216.4808,216.4904,42132.0
2023-06-30 13:40:00,225.15,225.36,225.08,225.35,39394.0,216.4712,216.6731,216.4039,216.6635,39394.0
2023-06-30 13:50:00,225.34,225.54,225.23,225.52,53915.0,216.6539,216.8462,216.5481,216.827,53915.0
2023-06-30 14:00:00,225.52,225.91,225.48,225.73,51981.0,216.827,217.2019,216.7885,217.0289,51981.0
2023-06-30 14:10:00,225.73,225.89,225.67,225.81,43221.0,217.0289,217.1827,216.9712,217.1058,43221.0
2023-06-30 14:20:00,225.85,225.85,225.66,225.75,39241.0,217.1442,217.1442,216.9616,217.0481,39241.0
2023-06-30 14:30:00,225.77,226.08,225.64,226.07,57755.0,217.0673,217.3654,216.9423,217.3558,57755.0
2023-06-30 14:40:00,226.1,226.17,225.97,226.14,46501.0,217.3846,217.4519,217.2596,217.4231,46501.0
2023-06-30 14:50:00,226.16,226.48,226.12,226.25,51334.0,217.4423,217.7499,217.4038,217.5288,51334.0
2023-06-30 15:00:00,226.33,226.37,226.19,226.19,36722.0,217.6057,217.6442,217.4711,217.4711,36722.0
2023-06-30 15:10:00,226.2,226.43,226.14,226.27,51724.0,217.4807,217.7019,217.4231,217.548,51724.0
2023-06-30 15:20:00,226.26,226.36,226.14,226.35,57013.0,217.5384,217.6346,217.4231,217.625,57013.0
2023-06-30 15:30:00,226.36,226.49,226.17,226.37,76895.0,217.6346,217.7596,217.4519,217.6442,76895.0
2023-06-30 15:40:00,226.4,226.43,225.91,226.17,84226.0,217.673,217.7019,217.2019,217.4519,84226.0
2023-06-30 15:50:00,226.17,226.47,225.63,225.63,238293.0,217.4519,217.7403,216.9327,216.9327,238293.0
2023-07-03 09:30:00,224.62,225.73,224.25,225.73,68791.0,215.9616,217.0289,215.6059,217.0289,68791.0
2023-07-03 09:40:00,225.63,225.63,224.28,224.28,34725.0,216.9327,216.9327,215.6348,215.6348,34725.0
2023-07-03 09:50:00,224.23,224.59,223.49,224.59,29941.0,215.5867,215.9328,214.8752,215.9328,29941.0
2023-07-03 10:00:00,224.6,224.93,224.46,224.78,46703.0,215.9424,216.2597,215.8078,216.1155,46703.0
2023-07-03 10:10:00,224.78,225.31,224.7,224.99,30713.0,216.1155,216.625,216.0386,216.3174,30713.0
2023-07-03 10:20:00,224.99,225.45,224.67,225.31,35164.0,216.3174,216.7597,216.0097,216.625,35164.0
2023-07-03 10:30:00,225.31,225.42,224.97,225.38,33510.0,216.625,216.7308,216.2982,216.6923,33510.0
2023-07-03 10:40:00,225.39,225.59,225.25,225.49,26931.0,216.702,216.8943,216.5674,216.7981,26931.0
2023-07-03 10:50:00,225.48,225.77,225.33,225.4,25640.0,216.7885,217.0673,216.6443,216.7116,25640.0
2023-07-03 11:00:00,225.52,226.05,225.38,225.7,32416.0,216.827,217.3365,216.6923,217.0,32416.0
2023-07-03 11:10:00,225.68,225.68,224.88,225.1,32730.0,216.9808,216.9808,216.2116,216.4231,32730.0
2023-07-03 11:20:00,225.08,225.27,224.85,225.27,27562.0,216.4039,216.5866,216.1828,216.5866,27562.0
2023-07-03 11:30:00,225.22,225.47,225.18,225.45,33267.0,216.5385,216.7789,216.5001,216.7597,33267.0
2023-07-03 11:40:00,225.45,225.55,225.27,225.32,36469.0,216.7597,216.8558,216.5866,216.6347,36469.0
2023-07-03 11:50:00,225.34,225.44,225.18,225.23,24446.0,216.6539,216.75,216.5001,216.5481,24446.0
2023-07-03 12:00:00,225.28,225.38,225.23,225.33,34517.0,216.5962,216.6923,216.5481,216.6443,34517.0
2023-07-03 12:10:00,225.35,225.42,225.23,225.33,32256.0,216.6635,216.7308,216.5481,216.6443,32256.0
2023-07-03 12:20:00,225.33,225.38,225.12,225.15,31459.0,216.6443,216.6923,216.4424,216.4712,31459.0
2023-07-03 12:30:00,225.15,225.21,225.04,225.06,36997.0,216.4712,216.5289,216.3655,216.3847,36997.0
2023-07-03 12:40:00,225.07,225.15,225.01,225.11,27493.0,216.3943,216.4712,216.3366,216.4328,27493.0
2023-07-03 12:50:00,225.04,225.16,224.61,224.64,138647.0,216.3655,216.4808,215.952,215.9809,138647.0
2023-07-05 09:30:00,224.41,225.78,224.16,225.33,107993.0,215.7597,217.0769,215.5194,216.6443,107993.0
2023-07-05 09:40:00,225.14,225.9,224.91,225.85,63100.0,216.4616,217.1923,216.2405,217.1442,63100.0
2023-07-05 09:50:00,225.84,226.25,225.26,225.76,52411.0,217.1346,217.5288,216.577,217.0577,52411.0
2023-07-05 10:00:00,225.72,226.65,225.71,226.47,43026.0,217.0192,217.9134,217.0096,217.7403,43026.0
2023-07-05 10:10:00,226.41,226.95,225.77,225.77,41359.0,217.6826,218.2018,217.0673,217.0673,41359.0
2023-07-05 10:20:00,225.72,225.89,225.29,225.33,36132.0,217.0192,217.1827,216.6058,216.6443,36132.0
2023-07-05 10:30:00,225.31,225.61,225.31,225.53,35010.0,216.625,216.9135,216.625,216.8366,35010.0
2023-07-05 10:40:00,225.59,225.68,224.85,225.19,27216.0,216.8943,216.9808,216.1828,216.5097,27216.0
2023-07-05 10:50:00,225.16,225.44,224.94,225.12,35950.0,216.4808,216.75,216.2693,216.4424,35950.0
2023-07-05 11:00:00,225.16,225.3,225.06,225.06,87726.0,216.4808,216.6154,216.3847,216.3847,87726.0
2023-07-05 11:10:00,225.0,225.26,224.72,224.87,45393.0,216.327,216.577,216.0578,216.202,45393.0
2023-07-05 11:20:00,224.98,225.09,224.65,224.84,68079.0,216.3078,216.4135,215.9905,216.1732,68079.0
2023-07-05 11:30:00,224.87,224.99,224.58,224.58,26564.0,216.202,216.3174,215.9232,215.9232,26564.0
2023-07-05 11:40:00,224.58,225.12,224.56,224.81,63356.0,215.9232,216.4424,215.904,216.1443,63356.0
2023-07-05 11:50:00,224.79,224.92,224.4,224.5,30971.0,216.1251,216.2501,215.7501,215.8463,30971.0
2023-07-05 12:00:00,224.6,224.76,224.38,224.62,41404.0,215.9424,216.0962,215.7309,215.9616,41404.0
2023-07-05 12:10:00,224.63,224.63,224.12,224.23,30870.0,215.9713,215.9713,215.4809,215.5867,30870.0
2023-07-05 12:20:00,224.25,224.61,224.2,224.55,29627.0,215.6059,215.952,215.5578,215.8943,29627.0
2023-07-05 12:30:00,224.6,225.03,224.51,224.65,111698.0,215.9424,216.3558,215.8559,215.9905,111698.0
2023-07-05 12:40:00,224.61,225.15,224.61,225.1,24518.0,215.952,216.4712,215.952,216.4231,24518.0
2023-07-05 12:50:00,225.12,225.32,225.08,225.2,11599.0,216.4424,216.6347,216.4039,216.5193,11599.0
2023-07-05 13:00:00,225.25,225.34,225.15,225.22,13525.0,216.5674,216.6539,216.4712,216.5385,13525.0
2023-07-05 13:10:00,225.24,225.31,225.06,225.22,29098.0,216.5577,216.625,216.3847,216.5385,29098.0
2023-07-05 13:20:00,225.18,225.24,224.93,225.07,28767.0,216.5001,216.5577,216.2597,216.3943,28767.0
2023-07-05 13:30:00,225.08,225.22,225.05,225.19,23096.0,216.4039,216.5385,216.3751,216.5097,23096.0
2023-07-05 13:40:00,225.21,225.21,225.04,225.15,28832.0,216.5289,216.5289,216.3655,216.4712,28832.0
2023-07-05 13:50:00,225.15,225.17,224.97,225.07,19981.0,216.4712,216.4904,216.2982,216.3943,19981.0
2023-07-05 14:00:00,225.02,225.1,224.73,225.02,34417.0,216.3462,216.4231,216.0674,216.3462,34417.0
2023-07-05 14:10:00,225.05,225.05,224.54,224.6,16931.0,216.3751,216.3751,215.8847,215.9424,16931.0
2023-07-05 14:20:00,224.6,224.86,224.49,224.79,14781.0,215.9424,216.1924,215.8367,216.1251,14781.0
2023-07-05 14:30:00,224.85,225.1,224.83,225.02,20527.0,216.1828,216.4231,216.1635,216.3462,20527.0
2023-07-05 14:40:00,225.04,225.24,225.03,225.24,12043.0,216.3655,216.5577,216.3558,216.5577,12043.0
2023-07-05 14:50:00,225.22,225.32,225.18,225.3,19189.0,216.5385,216.6347,216.5001,216.6154,19189.0
2023-07-05 15:00:00,225.31,225.54,225.25,225.54,17446.0,216.625,216.8462,216.5674,216.8462,17446.0
2023-07-05 15:10:00,225.56,225.76,225.51,225.54,25086.0,216.8654,217.0577,216.8173,216.8462,25086.0
2023-07-05 15:20:00,225.55,225.77,225.39,225.74,29834.0,216.8558,217.0673,216.702,217.0385,29834.0
2023-07-05 15:30:00,225.75,225.75,225.56,225.66,36587.0,217.0481,217.0481,216.8654,216.9616,36587.0
2023-07-05 15:40:00,225.69,225.74,225.58,225.67,40970.0,216.9904,217.0385,216.8846,216.9712,40970.0
2023-07-05 15:50:00,225.65,225.71,225.42,225.46,141617.0,216.9519,217.0096,216.7308,216.7693,141617.0
2023-07-06 09:30:00,222.8,223.56,222.12,223.43,92560.0,214.2118,214.9425,213.558,214.8175,92560.0
2023-07-06 09:40:00,223.51,223.51,222.1,223.08,28231.0,214.8944,214.8944,213.5388,214.481,28231.0
2023-07-06 09:50:00,223.18,223.36,222.47,222.55,22015.0,214.5772,214.7502,213.8945,213.9714,22015.0
2023-07-06 10:00:00,222.66,222.74,222.13,222.21,28163.0,214.0772,214.1541,213.5676,213.6445,28163.0
2023-07-06 10:10:00,222.26,222.71,221.98,221.98,37213.0,213.6926,214.1253,213.4234,213.4234,37213.0
2023-07-06 10:20:00,222.0,222.0,221.57,221.73,26565.0,213.4426,213.4426,213.0292,213.183,26565.0
2023-07-06 10:30:00,221.77,222.22,221.72,222.09,33293.0,213.2215,213.6542,213.1734,213.5292,33293.0
2023-07-06 10:40:00,222.1,222.35,221.92,222.12,26929.0,213.5388,213.7791,213.3657,213.558,26929.0
2023-07-06 10:50:00,222.04,222.17,221.95,222.06,22850.0,213.4811,213.6061,213.3946,213.5003,22850.0
2023-07-06 11:00:00,222.11,222.26,221.94,221.99,25872.0,213.5484,213.6926,213.3849,213.433,25872.0
2023-07-06 11:10:00,222.0,222.08,221.78,221.79,33098.0,213.4426,213.5196,213.2311,213.2407,33098.0
2023-07-06 11:20:00,221.76,221.96,221.67,221.73,39658.0,213.2119,213.4042,213.1254,213.183,39658.0
2023-07-06 11:30:00,221.73,222.13,221.61,221.61,29305.0,213.183,213.5676,213.0677,213.0677,29305.0
2023-07-06 11:40:00,221.64,222.08,221.62,222.06,22003.0,213.0965,213.5196,213.0773,213.5003,22003.0
2023-07-06 11:50:00,222.06,222.13,221.7,221.86,28985.0,213.5003,213.5676,213.1542,213.308,28985.0
2023-07-06 12:00:00,221.9,222.06,221.87,222.01,21057.0,213.3465,213.5003,213.3176,213.4523,21057.0
2023-07-06 12:10:00,222.0,222.36,221.97,222.29,23479.0,213.4426,213.7888,213.4138,213.7215,23479.0
2023-07-06 12:20:00,222.3,222.72,222.29,222.6,23152.0,213.7311,214.1349,213.7215,214.0195,23152.0
2023-07-06 12:30:00,222.56,222.6,222.45,222.5,20228.0,213.9811,214.0195,213.8753,213.9234,20228.0
2023-07-06 12:40:00,222.56,222.78,222.47,222.73,20925.0,213.9811,214.1926,213.8945,214.1445,20925.0
2023-07-06 12:50:00,222.76,222.76,222.44,222.51,27652.0,214.1733,214.1733,213.8657,213.933,27652.0
2023-07-06 13:00:00,222.53,222.61,222.46,222.52,22161.0,213.9522,214.0291,213.8849,213.9426,22161.0
2023-07-06 13:10:00,222.55,222.57,222.46,222.51,22145.0,213.9714,213.9907,213.8849,213.933,22145.0
2023-07-06 13:20:00,222.51,222.76,222.48,222.5,15971.0,213.933,214.1733,213.9041,213.9234,15971.0
2023-07-06 13:30:00,222.5,222.62,222.47,222.54,19071.0,213.9234,214.0387,213.8945,213.9618,19071.0
2023-07-06 13:40:00,222.54,222.68,222.47,222.53,33681.0,213.9618,214.0964,213.8945,213.9522,33681.0
2023-07-06 13:50:00,222.51,222.63,222.29,222.56,30376.0,213.933,214.0484,213.7215,213.9811,30376.0
2023-07-06 14:00:00,222.54,222.6,222.31,222.52,19331.0,213.9618,214.0195,213.7407,213.9426,19331.0
2023-07-06 14:10:00,222.52,222.79,222.5,222.54,31236.0,213.9426,214.2022,213.9234,213.9618,31236.0
2023-07-06 14:20:00,222.51,222.55,222.13,222.13,50333.0,213.933,213.9714,213.5676,213.5676,50333.0
2023-07-06 14:30:00,222.11,222.32,222.04,222.31,24559.0,213.5484,213.7503,213.4811,213.7407,24559.0
2023-07-06 14:40:00,222.31,222.44,221.93,222.39,29555.0,213.7407,213.8657,213.3753,213.8176,29555.0
2023-07-06 14:50:00,222.47,222.81,222.42,222.65,19246.0,213.8945,214.2214,213.8464,214.0676,19246.0
2023-07-06 15:00:00,222.65,222.66,222.4,222.5,19722.0,214.0676,214.0772,213.8272,213.9234,19722.0
2023-07-06 15:10:00,222.5,222.52,222.23,222.28,32964.0,213.9234,213.9426,213.6638,213.7118,32964.0
2023-07-06 15:20:00,222.27,222.3,222.1,222.17,28682.0,213.7022,213.7311,213.5388,213.6061,28682.0
2023-07-06 15:30:00,222.12,222.16,221.95,222.05,27815.0,213.558,213.5965,213.3946,213.4907,27815.0
2023-07-06 15:40:00,222.06,222.12,221.6,221.82,38539.0,213.5003,213.558,213.0581,213.2696,38539.0
2023-07-06 15:50:00,221.87,221.88,221.28,221.42,203580.0,213.3176,213.3273,212.7504,212.885,203580.0
2023-07-07 09:30:00,221.05,222.64,220.73,221.06,63973.0,212.5293,214.058,212.2216,212.5389,63973.0
2023-07-07 09:40:00,221.01,221.48,220.87,221.38,21727.0,212.4908,212.9427,212.3562,212.8465,21727.0
2023-07-07 09:50:00,221.35,221.68,221.1,221.67,18761.0,212.8177,213.135,212.5773,213.1254,18761.0
2023-07-07 10:00:00,221.7,221.97,221.53,221.83,22514.0,213.1542,213.4138,212.9908,213.2792,22514.0
2023-07-07 10:10:00,221.81,222.11,221.64,222.03,27160.0,213.26,213.5484,213.0965,213.4715,27160.0
2023-07-07 10:20:00,222.02,222.03,221.68,221.83,19751.0,213.4619,213.4715,213.135,213.2792,19751.0
2023-07-07 10:30:00,221.71,222.24,221.64,222.15,19053.0,213.1638,213.6734,213.0965,213.5869,19053.0
2023-07-07 10:40:00,222.1,222.52,222.04,222.3,29537.0,213.5388,213.9426,213.4811,213.7311,29537.0
2023-07-07 10:50:00,222.35,222.69,222.25,222.65,33794.0,213.7791,214.106,213.683,214.0676,33794.0
2023-07-07 11:00:00,222.68,223.1,222.62,223.09,23683.0,214.0964,214.5002,214.0387,214.4906,23683.0
2023-07-07 11:10:00,223.05,223.26,222.81,223.24,22356.0,214.4522,214.6541,214.2214,214.6348,22356.0
2023-07-07 11:20:00,223.24,223.41,223.17,223.2,21795.0,214.6348,214.7983,214.5675,214.5964,21795.0
2023-07-07 11:30:00,223.21,223.44,223.16,223.2,12882.0,214.606,214.8271,214.5579,214.5964,12882.0
2023-07-07 11:40:00,223.16,223.29,223.13,223.24,14633.0,214.5579,214.6829,214.5291,214.6348,14633.0
2023-07-07 11:50:00,223.23,223.37,223.02,223.05,18086.0,214.6252,214.7598,214.4233,214.4522,18086.0
2023-07-07 12:00:00,223.05,223.09,222.72,222.76,14665.0,214.4522,214.4906,214.1349,214.1733,14665.0
2023-07-07 12:10:00,222.79,223.26,222.69,223.26,17990.0,214.2022,214.6541,214.106,214.6541,17990.0
2023-07-07 12:20:00,223.21,223.44,223.21,223.34,14771.0,214.606,214.8271,214.606,214.731,14771.0
2023-07-07 12:30:00,223.32,223.88,223.28,223.76,19802.0,214.7118,215.2502,214.6733,215.1348,19802.0
2023-07-07 12:40:00,223.75,223.81,223.4,223.44,10195.0,215.1252,215.1829,214.7887,214.8271,10195.0
2023-07-07 12:50:00,223.43,223.71,223.4,223.71,19639.0,214.8175,215.0867,214.7887,215.0867,19639.0
2023-07-07 13:00:00,223.71,223.9,223.69,223.73,15638.0,215.0867,215.2694,215.0675,215.106,15638.0
2023-07-07 13:10:00,223.68,223.78,223.63,223.65,14794.0,215.0579,215.154,215.0098,215.029,14794.0
2023-07-07 13:20:00,223.68,223.71,223.45,223.52,23069.0,215.0579,215.0867,214.8367,214.904,23069.0
2023-07-07 13:30:00,223.46,223.5,223.07,223.24,16674.0,214.8464,214.8848,214.4714,214.6348,16674.0
2023-07-07 13:40:00,223.27,223.43,223.22,223.34,21428.0,214.6637,214.8175,214.6156,214.731,21428.0
2023-07-07 13:50:00,223.31,223.38,222.98,223.18,16746.0,214.7021,214.7694,214.3849,214.5772,16746.0
2023-07-07 14:00:00,223.2,223.21,222.88,222.92,17119.0,214.5964,214.606,214.2887,214.3272,17119.0
2023-07-07 14:10:00,222.91,222.96,222.69,222.77,14640.0,214.3176,214.3656,214.106,214.183,14640.0
2023-07-07 14:20:00,222.73,222.97,222.73,222.97,14514.0,214.1445,214.3752,214.1445,214.3752,14514.0
2023-07-07 14:30:00,222.95,223.01,222.52,222.56,19842.0,214.356,214.4137,213.9426,213.9811,19842.0
2023-07-07 14:40:00,222.57,222.6,222.39,222.44,22575.0,213.9907,214.0195,213.8176,213.8657,22575.0
2023-07-07 14:50:00,222.44,222.57,222.28,222.43,22564.0,213.8657,213.9907,213.7118,213.8561,22564.0
2023-07-07 15:00:00,222.47,222.57,222.36,222.4,23399.0,213.8945,213.9907,213.7888,213.8272,23399.0
2023-07-07 15:10:00,222.4,222.46,222.12,222.2,34110.0,213.8272,213.8849,213.558,213.6349,34110.0
2023-07-07 15:20:00,222.16,222.26,222.01,222.22,26689.0,213.5965,213.6926,213.4523,213.6542,26689.0
2023-07-07 15:30:00,222.18,222.29,222.01,222.05,44576.0,213.6157,213.7215,213.4523,213.4907,44576.0
2023-07-07 15:40:00,222.05,222.05,221.65,221.79,56386.0,213.4907,213.4907,213.1061,213.2407,56386.0
2023-07-07 15:50:00,221.82,222.26,221.63,221.97,199436.0,213.2696,213.6926,213.0869,213.4138,199436.0
2023-07-10 09:30:00,223.12,224.83,222.88,224.48,100120.0,214.5195,216.1635,214.2887,215.827,100120.0
2023-07-10 09:40:00,224.48,226.0,224.15,225.83,25032.0,215.827,217.2885,215.5098,217.125,25032.0
2023-07-10 09:50:00,225.83,226.68,225.43,226.68,27741.0,217.125,217.9422,216.7404,217.9422,27741.0
2023-07-10 10:00:00,226.78,227.08,226.49,226.77,30937.0,218.0384,218.3268,217.7596,218.0288,30937.0
2023-07-10 10:10:00,226.72,227.5,226.64,227.27,56107.0,217.9807,218.7306,217.9038,218.5095,56107.0
2023-07-10 10:20:00,227.32,227.65,227.06,227.18,28656.0,218.5576,218.8748,218.3076,218.423,28656.0
2023-07-10 10:30:00,227.1,227.46,226.76,227.41,25595.0,218.346,218.6922,218.0192,218.6441,25595.0
2023-07-10 10:40:00,227.44,227.44,226.74,227.09,27347.0,218.6729,218.6729,217.9999,218.3364,27347.0
2023-07-10 10:50:00,227.08,227.1,226.72,226.95,23175.0,218.3268,218.346,217.9807,218.2018,23175.0
2023-07-10 11:00:00,226.95,227.02,226.26,226.55,27539.0,218.2018,218.2691,217.5384,217.8172,27539.0
2023-07-10 11:10:00,226.51,226.61,225.97,225.98,27454.0,217.7788,217.8749,217.2596,217.2692,27454.0
2023-07-10 11:20:00,225.97,226.5,225.9,226.48,32993.0,217.2596,217.7692,217.1923,217.7499,32993.0
2023-07-10 11:30:00,226.42,226.62,226.34,226.41,16760.0,217.6923,217.8846,217.6153,217.6826,16760.0
2023-07-10 11:40:00,226.44,226.73,226.36,226.73,19010.0,217.7115,217.9903,217.6346,217.9903,19010.0
2023-07-10 11:50:00,226.69,226.87,226.38,226.45,16646.0,217.9519,218.1249,217.6538,217.7211,16646.0
2023-07-10 12:00:00,226.51,226.55,226.06,226.3,19586.0,217.7788,217.8172,217.3461,217.5769,19586.0
2023-07-10 12:10:00,226.25,226.62,226.15,226.59,13394.0,217.5288,217.8846,217.4327,217.8557,13394.0
2023-07-10 12:20:00,226.63,226.94,226.61,226.77,13518.0,217.8942,218.1922,217.8749,218.0288,13518.0
2023-07-10 12:30:00,226.77,226.83,226.52,226.83,16971.0,218.0288,218.0865,217.7884,218.0865,16971.0
2023-07-10 12:40:00,226.81,227.02,226.78,226.98,9231.0,218.0672,218.2691,218.0384,218.2307,9231.0
2023-07-10 12:50:00,226.98,227.03,226.71,226.81,16263.0,218.2307,218.2787,217.9711,218.0672,16263.0
2023-07-10 13:00:00,226.83,227.17,226.69,227.16,21502.0,218.0865,218.4134,217.9519,218.4037,21502.0
2023-07-10 13:10:00,227.11,227.42,227.1,227.41,17299.0,218.3557,218.6537,218.346,218.6441,17299.0
2023-07-10 13:20:00,227.41,227.68,227.38,227.68,17986.0,218.6441,218.9037,218.6153,218.9037,17986.0
2023-07-10 13:30:00,227.7,227.88,227.5,227.86,26366.0,218.9229,219.096,218.7306,219.0768,26366.0
2023-07-10 13:40:00,227.86,228.05,227.86,227.86,19611.0,219.0768,219.2594,219.0768,219.0768,19611.0
2023-07-10 13:50:00,227.86,228.06,227.8,227.88,9064.0,219.0768,219.269,219.0191,219.096,9064.0
2023-07-10 14:00:00,227.91,228.21,227.91,227.99,20733.0,219.1248,219.4133,219.1248,219.2017,20733.0
2023-07-10 14:10:00,227.98,228.23,227.83,228.21,19543.0,219.1921,219.4325,219.0479,219.4133,19543.0
2023-07-10 14:20:00,228.17,228.29,228.05,228.25,32628.0,219.3748,219.4902,219.2594,219.4517,32628.0
2023-07-10 14:30:00,228.27,228.27,227.88,227.89,21291.0,219.4709,219.4709,219.096,219.1056,21291.0
2023-07-10 14:40:00,227.93,228.13,227.83,227.98,18196.0,219.1441,219.3363,219.0479,219.1921,18196.0
2023-07-10 14:50:00,228.02,228.35,228.02,228.33,16894.0,219.2306,219.5479,219.2306,219.5286,16894.0
2023-07-10 15:00:00,228.35,228.57,228.25,228.44,23690.0,219.5479,219.7594,219.4517,219.6344,23690.0
2023-07-10 15:10:00,228.42,228.64,228.34,228.37,26514.0,219.6152,219.8267,219.5383,219.5671,26514.0
2023-07-10 15:20:00,228.36,228.68,228.32,228.63,27545.0,219.5575,219.8651,219.519,219.8171,27545.0
2023-07-10 15:30:00,228.58,228.67,228.38,228.46,27304.0,219.769,219.8555,219.5767,219.6536,27304.0
2023-07-10 15:40:00,228.47,228.79,228.38,228.69,71933.0,219.6632,219.9709,219.5767,219.8748,71933.0
2023-07-10 15:50:00,228.69,229.16,228.46,229.13,210746.0,219.8748,220.3266,219.6536,220.2978,210746.0
2023-07-11 09:30:00,231.27,231.27,229.62,229.96,83811.0,222.3553,222.3553,220.7689,221.0958,83811.0
2023-07-11 09:40:00,229.99,230.15,229.19,230.03,40941.0,221.1246,221.2785,220.3555,221.1631,40941.0
2023-07-11 09:50:00,230.02,230.15,229.46,230.1,51840.0,221.1535,221.2785,220.6151,221.2304,51840.0
2023-07-11 10:00:00,230.12,230.56,229.93,230.43,45050.0,221.2496,221.6727,221.067,221.5477,45050.0
2023-07-11 10:10:00,230.38,230.53,229.74,230.43,30683.0,221.4996,221.6438,220.8843,221.5477,30683.0
2023-07-11 10:20:00,230.44,230.58,230.12,230.51,54828.0,221.5573,221.6919,221.2496,221.6246,54828.0
2023-07-11 10:30:00,230.55,231.12,230.51,230.85,24289.0,221.6631,222.2111,221.6246,221.9515,24289.0
2023-07-11 10:40:00,230.95,231.12,230.65,230.8,22327.0,222.0476,222.2111,221.7592,221.9034,22327.0
2023-07-11 10:50:00,230.81,230.99,230.33,230.58,24147.0,221.913,222.0861,221.4515,221.6919,24147.0
2023-07-11 11:00:00,230.64,230.69,230.21,230.33,14199.0,221.7496,221.7977,221.3362,221.4515,14199.0
2023-07-11 11:10:00,230.34,230.57,229.89,230.09,21941.0,221.4612,221.6823,221.0285,221.2208,21941.0
2023-07-11 11:20:00,230.08,230.15,229.43,229.44,35145.0,221.2112,221.2785,220.5862,220.5958,35145.0
2023-07-11 11:30:00,229.34,229.34,228.85,229.04,38895.0,220.4997,220.4997,220.0286,220.2113,38895.0
2023-07-11 11:40:00,229.11,229.38,229.1,229.27,23098.0,220.2786,220.5382,220.269,220.4324,23098.0
2023-07-11 11:50:00,229.25,229.55,229.17,229.2,21144.0,220.4132,220.7016,220.3363,220.3651,21144.0
2023-07-11 12:00:00,229.26,229.95,229.21,229.56,21924.0,220.4228,221.0862,220.3747,220.7112,21924.0
2023-07-11 12:10:00,229.54,229.89,229.45,229.89,16184.0,220.692,221.0285,220.6055,221.0285,16184.0
2023-07-11 12:20:00,229.9,229.93,229.21,229.46,20283.0,221.0381,221.067,220.3747,220.6151,20283.0
2023-07-11 12:30:00,229.42,229.53,229.35,229.5,11796.0,220.5766,220.6824,220.5093,220.6535,11796.0
2023-07-11 12:40:00,229.49,229.65,229.43,229.63,12170.0,220.6439,220.7978,220.5862,220.7785,12170.0
2023-07-11 12:50:00,229.66,229.69,229.38,229.57,10833.0,220.8074,220.8362,220.5382,220.7208,10833.0
2023-07-11 13:00:00,229.57,229.71,229.41,229.69,11850.0,220.7208,220.8554,220.567,220.8362,11850.0
2023-07-11 13:10:00,229.71,229.74,229.48,229.69,12855.0,220.8554,220.8843,220.6343,220.8362,12855.0
2023-07-11 13:20:00,229.68,229.8,229.6,229.8,9774.0,220.8266,220.942,220.7497,220.942,9774.0
2023-07-11 13:30:00,229.81,229.82,229.41,229.53,11628.0,220.9516,220.9612,220.567,220.6824,11628.0
2023-07-11 13:40:00,229.53,229.53,229.1,229.37,16276.0,220.6824,220.6824,220.269,220.5285,16276.0
2023-07-11 13:50:00,229.34,229.42,229.03,229.3,12300.0,220.4997,220.5766,220.2017,220.4612,12300.0
2023-07-11 14:00:00,229.31,229.63,229.3,229.55,14674.0,220.4709,220.7785,220.4612,220.7016,14674.0
2023-07-11 14:10:00,229.53,229.53,229.24,229.43,13682.0,220.6824,220.6824,220.4036,220.5862,13682.0
2023-07-11 14:20:00,229.42,229.52,229.21,229.52,13825.0,220.5766,220.6728,220.3747,220.6728,13825.0
2023-07-11 14:30:00,229.53,229.69,229.43,229.48,18461.0,220.6824,220.8362,220.5862,220.6343,18461.0
2023-07-11 14:40:00,229.47,229.83,229.47,229.58,20088.0,220.6247,220.9708,220.6247,220.7305,20088.0
2023-07-11 14:50:00,229.62,229.83,229.51,229.83,15794.0,220.7689,220.9708,220.6632,220.9708,15794.0
2023-07-11 15:00:00,229.83,229.83,229.59,229.71,19644.0,220.9708,220.9708,220.7401,220.8554,19644.0
2023-07-11 15:10:00,229.73,229.93,229.62,229.8,29267.0,220.8747,221.067,220.7689,220.942,29267.0
2023-07-11 15:20:00,229.8,229.9,229.67,229.82,24323.0,220.942,221.0381,220.817,220.9612,24323.0
2023-07-11 15:30:00,229.81,229.81,229.41,229.64,30706.0,220.9516,220.9516,220.567,220.7881,30706.0
2023-07-11 15:40:00,229.62,230.15,229.58,230.14,50355.0,220.7689,221.2785,220.7305,221.2689,50355.0
2023-07-11 15:50:00,230.16,230.22,229.36,229.43,183357.0,221.2881,221.3458,220.5189,220.5862,183357.0
2023-07-12 09:30:00,231.75,233.27,231.1,232.62,66858.0,222.8168,224.2782,222.1919,223.6533,66858.0
2023-07-12 09:40:00,232.53,233.75,232.22,233.38,33536.0,223.5667,224.7397,223.2687,224.384,33536.0
2023-07-12 09:50:00,233.43,234.19,232.87,233.25,73707.0,224.432,225.1628,223.8936,224.259,73707.0
2023-07-12 10:00:00,233.25,233.85,233.25,233.81,39172.0,224.259,224.8359,224.259,224.7974,39172.0
2023-07-12 10:10:00,233.74,234.16,233.39,233.52,29340.0,224.7301,225.1339,224.3936,224.5186,29340.0
2023-07-12 10:20:00,233.51,233.86,233.23,233.81,17510.0,224.509,224.8455,224.2398,224.7974,17510.0
2023-07-12 10:30:00,233.75,234.16,233.68,234.1,24734.0,224.7397,225.1339,224.6724,225.0762,24734.0
2023-07-12 10:40:00,234.07,234.23,233.96,234.13,30183.0,225.0474,225.2012,224.9416,225.1051,30183.0
2023-07-12 10:50:00,234.13,234.79,234.0,234.78,32744.0,225.1051,225.7396,224.9801,225.73,32744.0
2023-07-12 11:00:00,234.77,234.86,234.09,234.2,23087.0,225.7204,225.8069,225.0666,225.1724,23087.0
2023-07-12 11:10:00,234.2,234.71,234.08,234.65,25728.0,225.1724,225.6627,225.057,225.605,25728.0
2023-07-12 11:20:00,234.68,234.72,234.14,234.37,31153.0,225.6339,225.6723,225.1147,225.3358,31153.0
2023-07-12 11:30:00,234.33,234.54,234.23,234.26,17460.0,225.2974,225.4993,225.2012,225.2301,17460.0
2023-07-12 11:40:00,234.23,234.88,233.91,234.88,36049.0,225.2012,225.8262,224.8935,225.8262,36049.0
2023-07-12 11:50:00,234.81,235.07,234.26,234.35,30955.0,225.7589,226.0088,225.2301,225.3166,30955.0
2023-07-12 12:00:00,234.43,234.51,233.63,233.74,17321.0,225.3935,225.4704,224.6243,224.7301,17321.0
2023-07-12 12:10:00,233.68,234.06,233.44,233.48,21697.0,224.6724,225.0378,224.4417,224.4801,21697.0
2023-07-12 12:20:00,233.49,233.62,233.38,233.5,22772.0,224.4897,224.6147,224.384,224.4994,22772.0
2023-07-12 12:30:00,233.47,233.57,233.34,233.57,22597.0,224.4705,224.5667,224.3455,224.5667,22597.0
2023-07-12 12:40:00,233.58,233.85,233.45,233.81,19210.0,224.5763,224.8359,224.4513,224.7974,19210.0
2023-07-12 12:50:00,233.77,234.13,233.73,233.92,27239.0,224.7589,225.1051,224.7205,224.9032,27239.0
2023-07-12 13:00:00,233.97,234.14,233.87,233.97,11699.0,224.9512,225.1147,224.8551,224.9512,11699.0
2023-07-12 13:10:00,234.01,234.06,233.9,233.99,14202.0,224.9897,225.0378,224.8839,224.9705,14202.0
2023-07-12 13:20:00,234.02,234.2,233.99,233.99,12349.0,224.9993,225.1724,224.9705,224.9705,12349.0
2023-07-12 13:30:00,233.97,234.16,233.89,233.89,17525.0,224.9512,225.1339,224.8743,224.8743,17525.0
2023-07-12 13:40:00,233.89,233.99,233.77,233.81,20148.0,224.8743,224.9705,224.7589,224.7974,20148.0
2023-07-12 13:50:00,233.8,233.91,233.72,233.77,9335.0,224.7878,224.8935,224.7109,224.7589,9335.0
2023-07-12 14:00:00,233.8,233.85,233.66,233.77,12816.0,224.7878,224.8359,224.6532,224.7589,12816.0
2023-07-12 14:10:00,233.8,234.18,233.79,233.84,13108.0,224.7878,225.1531,224.7782,224.8262,13108.0
2023-07-12 14:20:00,233.73,233.96,233.65,233.92,12954.0,224.7205,224.9416,224.6436,224.9032,12954.0
2023-07-12 14:30:00,233.87,234.15,233.87,233.89,16356.0,224.8551,225.1243,224.8551,224.8743,16356.0
2023-07-12 14:40:00,233.84,233.84,233.54,233.56,9302.0,224.8262,224.8262,224.5378,224.557,9302.0
2023-07-12 14:50:00,233.55,233.55,233.3,233.43,7930.0,224.5474,224.5474,224.3071,224.432,7930.0
2023-07-12 15:00:00,233.41,233.45,233.1,233.12,14590.0,224.4128,224.4513,224.1148,224.134,14590.0
2023-07-12 15:10:00,233.11,233.2,232.76,232.77,22400.0,224.1244,224.2109,223.7879,223.7975,22400.0
2023-07-12 15:20:00,232.72,232.73,232.06,232.41,33567.0,223.7494,223.759,223.1149,223.4514,33567.0
2023-07-12 15:30:00,232.43,233.07,232.39,233.06,43284.0,223.4706,224.0859,223.4321,224.0763,43284.0
2023-07-12 15:40:00,233.05,233.09,232.44,232.44,37580.0,224.0667,224.1052,223.4802,223.4802,37580.0
2023-07-12 15:50:00,232.37,232.43,231.83,232.15,163971.0,223.4129,223.4706,222.8937,223.2014,163971.0
2023-07-13 09:30:00,232.57,233.26,231.33,231.45,56683.0,223.6052,224.2686,222.413,222.5284,56683.0
2023-07-13 09:40:00,231.46,231.95,231.24,231.9,18718.0,222.538,223.0091,222.3265,222.961,18718.0
2023-07-13 09:50:00,231.71,232.23,231.68,231.69,9739.0,222.7783,223.2783,222.7495,222.7591,9739.0
2023-07-13 10:00:00,231.69,231.69,231.11,231.11,16743.0,222.7591,222.7591,222.2015,222.2015,16743.0
2023-07-13 10:10:00,231.09,231.18,230.18,230.27,33415.0,222.1822,222.2688,221.3073,221.3939,33415.0
2023-07-13 10:20:00,230.31,230.5,229.88,230.16,29803.0,221.4323,221.615,221.0189,221.2881,29803.0
2023-07-13 10:30:00,230.13,230.89,230.05,230.29,53419.0,221.2593,221.99,221.1823,221.4131,53419.0
2023-07-13 10:40:00,230.34,230.41,229.74,229.8,20565.0,221.4612,221.5285,220.8843,220.942,20565.0
2023-07-13 10:50:00,229.84,229.99,229.6,229.78,18288.0,220.9804,221.1246,220.7497,220.9227,18288.0
2023-07-13 11:00:00,229.89,229.98,229.57,229.66,16874.0,221.0285,221.115,220.7208,220.8074,16874.0
2023-07-13 11:10:00,229.7,229.7,228.84,229.24,55461.0,220.8458,220.8458,220.019,220.4036,55461.0
2023-07-13 11:20:00,229.23,229.35,228.86,228.94,25483.0,220.3939,220.5093,220.0382,220.1151,25483.0
2023-07-13 11:30:00,228.97,229.23,228.88,229.14,16756.0,220.144,220.3939,220.0574,220.3074,16756.0
2023-07-13 11:40:00,229.14,229.27,229.05,229.17,14249.0,220.3074,220.4324,220.2209,220.3363,14249.0
2023-07-13 11:50:00,229.18,229.5,229.17,229.34,16752.0,220.3459,220.6535,220.3363,220.4997,16752.0
2023-07-13 12:00:00,229.37,229.42,228.89,228.96,9764.0,220.5285,220.5766,220.0671,220.1344,9764.0
2023-07-13 12:10:00,228.91,228.95,228.76,228.83,12057.0,220.0863,220.1247,219.9421,220.0094,12057.0
2023-07-13 12:20:00,228.87,229.09,228.75,229.09,16685.0,220.0478,220.2593,219.9324,220.2593,16685.0
2023-07-13 12:30:00,229.08,229.36,229.07,229.08,13822.0,220.2497,220.5189,220.2401,220.2497,13822.0
2023-07-13 12:40:00,229.12,229.23,228.96,228.96,10021.0,220.2882,220.3939,220.1344,220.1344,10021.0
2023-07-13 12:50:00,228.99,229.1,228.67,228.79,10479.0,220.1632,220.269,219.8555,219.9709,10479.0
2023-07-13 13:00:00,228.82,228.85,228.51,228.51,5087.0,219.9997,220.0286,219.7017,219.7017,5087.0
2023-07-13 13:10:00,228.52,228.91,228.44,228.87,10694.0,219.7113,220.0863,219.6344,220.0478,10694.0
2023-07-13 13:20:00,228.89,228.95,228.66,228.92,8424.0,220.0671,220.1247,219.8459,220.0959,8424.0
2023-07-13 13:30:00,228.91,229.01,228.77,228.77,7817.0,220.0863,220.1824,219.9517,219.9517,7817.0
2023-07-13 13:40:00,228.78,229.14,228.76,229.14,11314.0,219.9613,220.3074,219.9421,220.3074,11314.0
2023-07-13 13:50:00,229.15,229.25,229.05,229.14,10790.0,220.317,220.4132,220.2209,220.3074,10790.0
2023-07-13 14:00:00,229.17,229.29,229.08,229.18,10646.0,220.3363,220.4516,220.2497,220.3459,10646.0
2023-07-13 14:10:00,229.18,229.21,228.89,228.95,8988.0,220.3459,220.3747,220.0671,220.1247,8988.0
2023-07-13 14:20:00,229.0,229.15,228.74,228.74,14097.0,220.1728,220.317,219.9228,219.9228,14097.0
2023-07-13 14:30:00,228.77,229.24,228.65,228.84,15899.0,219.9517,220.4036,219.8363,220.019,15899.0
2023-07-13 14:40:00,228.85,228.95,228.78,228.91,10651.0,220.0286,220.1247,219.9613,220.0863,10651.0
2023-07-13 14:50:00,228.89,228.93,228.69,228.79,9715.0,220.0671,220.1055,219.8748,219.9709,9715.0
2023-07-13 15:00:00,228.78,229.0,228.72,228.94,17645.0,219.9613,220.1728,219.9036,220.1151,17645.0
2023-07-13 15:10:00,228.95,229.25,228.94,229.02,24239.0,220.1247,220.4132,220.1151,220.192,24239.0
2023-07-13 15:20:00,229.04,229.31,228.97,229.25,28292.0,220.2113,220.4709,220.144,220.4132,28292.0
2023-07-13 15:30:00,229.23,229.4,229.2,229.32,24220.0,220.3939,220.5574,220.3651,220.4805,24220.0
2023-07-13 15:40:00,229.28,229.68,229.22,229.46,42065.0,220.442,220.8266,220.3843,220.6151,42065.0
2023-07-13 15:50:00,229.44,229.75,229.19,229.51,154865.0,220.5958,220.8939,220.3555,220.6632,154865.0
2023-07-14 09:30:00,229.95,230.86,229.79,230.24,35591.0,221.0862,221.9611,220.9324,221.365,35591.0
2023-07-14 09:40:00,230.39,230.47,229.56,229.74,13367.0,221.5092,221.5861,220.7112,220.8843,13367.0
2023-07-14 09:50:00,229.74,229.81,229.29,229.4,12165.0,220.8843,220.9516,220.4516,220.5574,12165.0
2023-07-14 10:00:00,229.39,230.43,229.16,230.26,29166.0,220.5478,221.5477,220.3266,221.3842,29166.0
2023-07-14 10:10:00,230.31,230.6,229.92,229.93,11893.0,221.4323,221.7111,221.0573,221.067,11893.0
2023-07-14 10:20:00,229.87,230.18,229.64,229.81,11199.0,221.0093,221.3073,220.7881,220.9516,11199.0
2023-07-14 10:30:00,229.81,230.06,229.38,229.5,11306.0,220.9516,221.192,220.5382,220.6535,11306.0
2023-07-14 10:40:00,229.51,229.86,229.51,229.84,9215.0,220.6632,220.9997,220.6632,220.9804,9215.0
2023-07-14 10:50:00,229.86,230.34,229.6,230.23,11807.0,220.9997,221.4612,220.7497,221.3554,11807.0
2023-07-14 11:00:00,230.3,230.34,229.98,230.18,14319.0,221.4227,221.4612,221.115,221.3073,14319.0
2023-07-14 11:10:00,230.17,230.17,229.56,229.99,10908.0,221.2977,221.2977,220.7112,221.1246,10908.0
2023-07-14 11:20:00,229.94,230.11,229.68,229.78,9534.0,221.0766,221.24,220.8266,220.9227,9534.0
2023-07-14 11:30:00,229.88,230.17,229.84,230.06,23046.0,221.0189,221.2977,220.9804,221.192,23046.0
2023-07-14 11:40:00,229.8,229.8,229.4,229.53,6633.0,220.942,220.942,220.5574,220.6824,6633.0
2023-07-14 11:50:00,229.53,229.84,229.43,229.78,7215.0,220.6824,220.9804,220.5862,220.9227,7215.0
2023-07-14 12:00:00,229.75,229.83,229.4,229.5,12391.0,220.8939,220.9708,220.5574,220.6535,12391.0
2023-07-14 12:10:00,229.42,229.51,229.17,229.51,6767.0,220.5766,220.6632,220.3363,220.6632,6767.0
2023-07-14 12:20:00,229.43,229.68,229.32,229.6,10744.0,220.5862,220.8266,220.4805,220.7497,10744.0
2023-07-14 12:30:00,229.6,229.79,229.49,229.7,11812.0,220.7497,220.9324,220.6439,220.8458,11812.0
2023-07-14 12:40:00,229.69,229.89,229.63,229.84,7628.0,220.8362,221.0285,220.7785,220.9804,7628.0
2023-07-14 12:50:00,229.87,230.02,229.6,229.65,20739.0,221.0093,221.1535,220.7497,220.7978,20739.0
2023-07-14 13:00:00,229.69,229.77,229.51,229.67,8166.0,220.8362,220.9131,220.6632,220.817,8166.0
2023-07-14 13:10:00,229.74,229.81,229.64,229.72,26996.0,220.8843,220.9516,220.7881,220.8651,26996.0
2023-07-14 13:20:00,229.74,229.75,229.41,229.59,11044.0,220.8843,220.8939,220.567,220.7401,11044.0
2023-07-14 13:30:00,229.61,229.78,229.6,229.74,20854.0,220.7593,220.9227,220.7497,220.8843,20854.0
2023-07-14 13:40:00,229.71,229.92,229.62,229.9,10968.0,220.8554,221.0573,220.7689,221.0381,10968.0
2023-07-14 13:50:00,229.92,230.04,229.8,229.8,23455.0,221.0573,221.1727,220.942,220.942,23455.0
2023-07-14 14:00:00,229.81,229.92,229.58,229.61,7990.0,220.9516,221.0573,220.7305,220.7593,7990.0
2023-07-14 14:10:00,229.61,229.62,229.33,229.37,15531.0,220.7593,220.7689,220.4901,220.5285,15531.0
2023-07-14 14:20:00,229.34,229.36,229.12,229.12,16925.0,220.4997,220.5189,220.2882,220.2882,16925.0
2023-07-14 14:30:00,229.11,229.25,228.96,229.0,23691.0,220.2786,220.4132,220.1344,220.1728,23691.0
2023-07-14 14:40:00,229.06,229.35,229.06,229.27,11655.0,220.2305,220.5093,220.2305,220.4324,11655.0
2023-07-14 14:50:00,229.26,229.42,228.97,229.05,44026.0,220.4228,220.5766,220.144,220.2209,44026.0
2023-07-14 15:00:00,229.0,229.0,228.61,228.87,20975.0,220.1728,220.1728,219.7978,220.0478,20975.0
2023-07-14 15:10:00,228.87,229.13,228.78,229.05,25695.0,220.0478,220.2978,219.9613,220.2209,25695.0
2023-07-14 15:20:00,229.04,229.04,228.7,228.82,27181.0,220.2113,220.2113,219.8844,219.9997,27181.0
2023-07-14 15:30:00,228.84,229.14,228.8,229.11,29220.0,220.019,220.3074,219.9805,220.2786,29220.0
2023-07-14 15:40:00,229.09,229.11,228.65,228.65,45864.0,220.2593,220.2786,219.8363,219.8363,45864.0
2023-07-14 15:50:00,228.63,229.0,228.48,228.92,144084.0,219.8171,220.1728,219.6729,220.0959,144084.0
2023-07-17 09:30:00,228.71,228.95,227.25,228.73,51386.0,219.894,220.1247,218.4903,219.9132,51386.0
2023-07-17 09:40:00,228.72,229.51,228.3,229.26,45250.0,219.9036,220.6632,219.4998,220.4228,45250.0
2023-07-17 09:50:00,229.19,229.7,229.17,229.5,30013.0,220.3555,220.8458,220.3363,220.6535,30013.0
2023-07-17 10:00:00,229.62,229.62,228.9,229.03,20302.0,220.7689,220.7689,220.0767,220.2017,20302.0
2023-07-17 10:10:00,228.98,229.48,228.93,229.31,18846.0,220.1536,220.6343,220.1055,220.4709,18846.0
2023-07-17 10:20:00,229.29,229.73,229.29,229.72,15622.0,220.4516,220.8747,220.4516,220.8651,15622.0
2023-07-17 10:30:00,229.71,229.71,228.81,229.01,13425.0,220.8554,220.8554,219.9901,220.1824,13425.0
2023-07-17 10:40:00,228.98,229.5,228.88,229.48,10840.0,220.1536,220.6535,220.0574,220.6343,10840.0
2023-07-17 10:50:00,229.48,229.48,228.59,228.63,17878.0,220.6343,220.6343,219.7786,219.8171,17878.0
2023-07-17 11:00:00,228.59,228.85,228.41,228.82,11030.0,219.7786,220.0286,219.6056,219.9997,11030.0
2023-07-17 11:10:00,228.84,229.35,228.8,229.13,22875.0,220.019,220.5093,219.9805,220.2978,22875.0
2023-07-17 11:20:00,229.07,229.58,229.07,229.52,14433.0,220.2401,220.7305,220.2401,220.6728,14433.0
2023-07-17 11:30:00,229.49,229.68,229.34,229.34,17257.0,220.6439,220.8266,220.4997,220.4997,17257.0
2023-07-17 11:40:00,229.28,229.68,229.21,229.45,14253.0,220.442,220.8266,220.3747,220.6055,14253.0
2023-07-17 11:50:00,229.52,229.77,229.48,229.6,14574.0,220.6728,220.9131,220.6343,220.7497,14574.0
2023-07-17 12:00:00,229.56,229.56,229.16,229.34,10923.0,220.7112,220.7112,220.3266,220.4997,10923.0
2023-07-17 12:10:00,229.38,229.7,229.37,229.4,11308.0,220.5382,220.8458,220.5285,220.5574,11308.0
2023-07-17 12:20:00,229.48,229.67,229.42,229.62,11289.0,220.6343,220.817,220.5766,220.7689,11289.0
2023-07-17 12:30:00,229.67,229.86,229.55,229.85,15991.0,220.817,220.9997,220.7016,220.99,15991.0
2023-07-17 12:40:00,229.85,230.1,229.7,229.73,22316.0,220.99,221.2304,220.8458,220.8747,22316.0
2023-07-17 12:50:00,229.76,229.78,229.53,229.57,13234.0,220.9035,220.9227,220.6824,220.7208,13234.0
2023-07-17 13:00:00,229.58,229.61,229.3,229.43,12321.0,220.7305,220.7593,220.4612,220.5862,12321.0
2023-07-17 13:10:00,229.4,229.49,229.15,229.22,15341.0,220.5574,220.6439,220.317,220.3843,15341.0
2023-07-17 13:20:00,229.21,229.24,229.11,229.19,12405.0,220.3747,220.4036,220.2786,220.3555,12405.0
2023-07-17 13:30:00,229.24,229.42,229.16,229.36,22878.0,220.4036,220.5766,220.3266,220.5189,22878.0
2023-07-17 13:40:00,229.37,229.49,229.28,229.28,27064.0,220.5285,220.6439,220.442,220.442,27064.0
2023-07-17 13:50:00,229.25,229.25,229.03,229.24,11912.0,220.4132,220.4132,220.2017,220.4036,11912.0
2023-07-17 14:00:00,229.25,229.29,229.12,229.21,11012.0,220.4132,220.4516,220.2882,220.3747,11012.0
2023-07-17 14:10:00,229.22,229.22,228.85,228.87,15272.0,220.3843,220.3843,220.0286,220.0478,15272.0
2023-07-17 14:20:00,228.87,229.2,228.87,229.13,13773.0,220.0478,220.3651,220.0478,220.2978,13773.0
2023-07-17 14:30:00,229.12,229.15,229.02,229.05,7791.0,220.2882,220.317,220.192,220.2209,7791.0
2023-07-17 14:40:00,229.03,229.23,229.0,229.23,9335.0,220.2017,220.3939,220.1728,220.3939,9335.0
2023-07-17 14:50:00,229.19,229.23,228.66,228.69,20559.0,220.3555,220.3939,219.8459,219.8748,20559.0
2023-07-17 15:00:00,228.72,228.77,228.55,228.63,23044.0,219.9036,219.9517,219.7402,219.8171,23044.0
2023-07-17 15:10:00,228.62,229.06,228.61,229.01,26892.0,219.8075,220.2305,219.7978,220.1824,26892.0
2023-07-17 15:20:00,228.99,229.1,228.81,228.91,49593.0,220.1632,220.269,219.9901,220.0863,49593.0
2023-07-17 15:30:00,228.9,228.9,228.32,228.4,34394.0,220.0767,220.0767,219.519,219.5959,34394.0
2023-07-17 15:40:00,228.41,228.54,228.18,228.19,60618.0,219.6056,219.7305,219.3844,219.394,60618.0
2023-07-17 15:50:00,228.16,228.26,227.84,227.95,158824.0,219.3652,219.4613,219.0575,219.1633,158824.0
2023-07-18 09:30:00,227.75,228.85,226.55,228.22,59505.0,218.971,220.0286,217.8172,219.4229,59505.0
2023-07-18 09:40:00,228.41,229.14,228.28,228.61,13373.0,219.6056,220.3074,219.4806,219.7978,13373.0
2023-07-18 09:50:00,228.6,228.77,228.07,228.77,12896.0,219.7882,219.9517,219.2787,219.9517,12896.0
2023-07-18 10:00:00,228.52,229.02,228.45,228.59,21496.0,219.7113,220.192,219.644,219.7786,21496.0
2023-07-18 10:10:00,228.59,228.96,228.55,228.55,10982.0,219.7786,220.1344,219.7402,219.7402,10982.0
2023-07-18 10:20:00,228.59,229.21,228.54,229.08,13729.0,219.7786,220.3747,219.7305,220.2497,13729.0
2023-07-18 10:30:00,229.12,229.39,228.85,229.39,18262.0,220.2882,220.5478,220.0286,220.5478,18262.0
2023-07-18 10:40:00,229.45,230.33,229.43,230.17,40735.0,220.6055,221.4515,220.5862,221.2977,40735.0
2023-07-18 10:50:00,230.16,230.78,230.13,230.75,30464.0,221.2881,221.8842,221.2593,221.8554,30464.0
2023-07-18 11:00:00,230.79,231.12,230.77,230.92,31460.0,221.8938,222.2111,221.8746,222.0188,31460.0
2023-07-18 11:10:00,230.89,230.94,230.24,230.32,24897.0,221.99,222.038,221.365,221.4419,24897.0
2023-07-18 11:20:00,230.4,230.89,230.38,230.69,23191.0,221.5188,221.99,221.4996,221.7977,23191.0
2023-07-18 11:30:00,230.68,230.68,230.04,230.08,22441.0,221.7881,221.7881,221.1727,221.2112,22441.0
2023-07-18 11:40:00,230.04,230.17,229.8,229.87,21034.0,221.1727,221.2977,220.942,221.0093,21034.0
2023-07-18 11:50:00,229.94,230.06,229.82,230.0,17793.0,221.0766,221.192,220.9612,221.1343,17793.0
2023-07-18 12:00:00,229.93,229.99,228.98,229.02,10572.0,221.067,221.1246,220.1536,220.192,10572.0
2023-07-18 12:10:00,228.98,229.09,228.65,228.87,14210.0,220.1536,220.2593,219.8363,220.0478,14210.0
2023-07-18 12:20:00,228.88,228.88,228.29,228.37,8725.0,220.0574,220.0574,219.4902,219.5671,8725.0
2023-07-18 12:30:00,228.28,228.37,228.18,228.26,10989.0,219.4806,219.5671,219.3844,219.4613,10989.0
2023-07-18 12:40:00,228.21,228.54,228.03,228.53,16434.0,219.4133,219.7305,219.2402,219.7209,16434.0
2023-07-18 12:50:00,228.49,228.75,228.49,228.71,9147.0,219.6825,219.9324,219.6825,219.894,9147.0
2023-07-18 13:00:00,228.75,229.14,228.72,229.03,15929.0,219.9324,220.3074,219.9036,220.2017,15929.0
2023-07-18 13:10:00,229.01,229.1,228.97,229.08,15178.0,220.1824,220.269,220.144,220.2497,15178.0
2023-07-18 13:20:00,229.04,229.23,229.0,229.16,10612.0,220.2113,220.3939,220.1728,220.3266,10612.0
2023-07-18 13:30:00,229.17,229.17,228.97,229.06,9366.0,220.3363,220.3363,220.144,220.2305,9366.0
2023-07-18 13:40:00,229.09,229.3,229.05,229.17,11786.0,220.2593,220.4612,220.2209,220.3363,11786.0
2023-07-18 13:50:00,229.17,229.26,229.14,229.23,10212.0,220.3363,220.4228,220.3074,220.3939,10212.0
2023-07-18 14:00:00,229.26,229.74,229.16,229.66,26151.0,220.4228,220.8843,220.3266,220.8074,26151.0
2023-07-18 14:10:00,229.59,229.75,229.5,229.69,12588.0,220.7401,220.8939,220.6535,220.8362,12588.0
2023-07-18 14:20:00,229.63,229.79,229.59,229.78,11994.0,220.7785,220.9324,220.7401,220.9227,11994.0
2023-07-18 14:30:00,229.8,229.97,229.57,229.58,30492.0,220.942,221.1054,220.7208,220.7305,30492.0
2023-07-18 14:40:00,229.6,229.84,229.56,229.78,11943.0,220.7497,220.9804,220.7112,220.9227,11943.0
2023-07-18 14:50:00,229.78,229.78,229.63,229.7,13204.0,220.9227,220.9227,220.7785,220.8458,13204.0
2023-07-18 15:00:00,229.78,229.81,229.65,229.79,12908.0,220.9227,220.9516,220.7978,220.9324,12908.0
2023-07-18 15:10:00,229.8,230.34,229.79,230.33,20657.0,220.942,221.4612,220.9324,221.4515,20657.0
2023-07-18 15:20:00,230.35,230.36,229.88,229.94,22684.0,221.4708,221.4804,221.0189,221.0766,22684.0
2023-07-18 15:30:00,229.92,229.94,229.65,229.82,26490.0,221.0573,221.0766,220.7978,220.9612,26490.0
2023-07-18 15:40:00,229.83,230.03,229.83,229.84,34699.0,220.9708,221.1631,220.9708,220.9804,34699.0
2023-07-18 15:50:00,229.85,230.06,229.57,229.92,178091.0,220.99,221.192,220.7208,221.0573,178091.0
2023-07-19 09:30:00,229.6,230.94,229.48,230.3,67122.0,220.7497,222.038,220.6343,221.4227,67122.0
2023-07-19 09:40:00,230.22,230.95,229.73,230.87,18853.0,221.3458,222.0476,220.8747,221.9707,18853.0
2023-07-19 09:50:00,230.91,231.57,230.86,231.35,30690.0,222.0092,222.6437,221.9611,222.4322,30690.0
2023-07-19 10:00:00,231.36,231.48,230.84,231.43,26689.0,222.4418,222.5572,221.9419,222.5091,26689.0
2023-07-19 10:10:00,231.45,231.83,231.4,231.43,25184.0,222.5284,222.8937,222.4803,222.5091,25184.0
2023-07-19 10:20:00,231.44,231.88,231.38,231.69,19991.0,222.5188,222.9418,222.4611,222.7591,19991.0
2023-07-19 10:30:00,231.78,232.23,231.4,231.41,24869.0,222.8457,223.2783,222.4803,222.4899,24869.0
2023-07-19 10:40:00,231.41,231.6,231.26,231.3,16927.0,222.4899,222.6726,222.3457,222.3842,16927.0
2023-07-19 10:50:00,231.26,231.52,230.62,230.62,15121.0,222.3457,222.5957,221.7304,221.7304,15121.0
2023-07-19 11:00:00,230.8,230.98,230.44,230.84,22011.0,221.9034,222.0765,221.5573,221.9419,22011.0
2023-07-19 11:10:00,230.9,230.99,230.68,230.97,22046.0,221.9996,222.0861,221.7881,222.0669,22046.0
2023-07-19 11:20:00,231.01,231.13,230.68,230.71,12413.0,222.1053,222.2207,221.7881,221.8169,12413.0
2023-07-19 11:30:00,230.75,230.84,230.31,230.44,18752.0,221.8554,221.9419,221.4323,221.5573,18752.0
2023-07-19 11:40:00,230.43,230.59,230.35,230.58,10217.0,221.5477,221.7015,221.4708,221.6919,10217.0
2023-07-19 11:50:00,230.55,230.55,230.37,230.45,11314.0,221.6631,221.6631,221.49,221.5669,11314.0
2023-07-19 12:00:00,230.47,230.48,229.89,230.13,14174.0,221.5861,221.5958,221.0285,221.2593,14174.0
2023-07-19 12:10:00,230.13,230.64,230.13,230.6,12021.0,221.2593,221.7496,221.2593,221.7111,12021.0
2023-07-19 12:20:00,230.57,230.63,230.32,230.6,11018.0,221.6823,221.74,221.4419,221.7111,11018.0
2023-07-19 12:30:00,230.59,230.59,229.97,230.1,11564.0,221.7015,221.7015,221.1054,221.2304,11564.0
2023-07-19 12:40:00,230.09,230.46,230.09,230.46,9712.0,221.2208,221.5765,221.2208,221.5765,9712.0
2023-07-19 12:50:00,230.37,230.62,230.26,230.59,11276.0,221.49,221.7304,221.3842,221.7015,11276.0
2023-07-19 13:00:00,230.52,230.56,230.3,230.44,8179.0,221.6342,221.6727,221.4227,221.5573,8179.0
2023-07-19 13:10:00,230.52,231.01,230.42,230.9,10492.0,221.6342,222.1053,221.5381,221.9996,10492.0
2023-07-19 13:20:00,230.87,230.93,230.76,230.85,10286.0,221.9707,222.0284,221.865,221.9515,10286.0
2023-07-19 13:30:00,230.85,230.9,230.64,230.72,8535.0,221.9515,221.9996,221.7496,221.8265,8535.0
2023-07-19 13:40:00,230.67,230.92,230.59,230.66,13047.0,221.7784,222.0188,221.7015,221.7688,13047.0
2023-07-19 13:50:00,230.62,230.74,230.45,230.66,14380.0,221.7304,221.8457,221.5669,221.7688,14380.0
2023-07-19 14:00:00,230.65,230.77,230.42,230.42,13037.0,221.7592,221.8746,221.5381,221.5381,13037.0
2023-07-19 14:10:00,230.33,230.33,229.95,230.06,10497.0,221.4515,221.4515,221.0862,221.192,10497.0
2023-07-19 14:20:00,230.06,230.37,230.06,230.34,19044.0,221.192,221.49,221.192,221.4612,19044.0
2023-07-19 14:30:00,230.35,230.52,230.3,230.45,12624.0,221.4708,221.6342,221.4227,221.5669,12624.0
2023-07-19 14:40:00,230.5,230.67,230.46,230.52,13835.0,221.615,221.7784,221.5765,221.6342,13835.0
2023-07-19 14:50:00,230.53,230.65,230.4,230.63,11144.0,221.6438,221.7592,221.5188,221.74,11144.0
2023-07-19 15:00:00,230.62,230.97,230.59,230.93,12606.0,221.7304,222.0669,221.7015,222.0284,12606.0
2023-07-19 15:10:00,230.92,231.0,230.77,230.92,13613.0,222.0188,222.0957,221.8746,222.0188,13613.0
2023-07-19 15:20:00,230.9,231.1,230.88,230.96,17786.0,221.9996,222.1919,221.9803,222.0573,17786.0
2023-07-19 15:30:00,230.95,231.05,230.75,230.96,23980.0,222.0476,222.1438,221.8554,222.0573,23980.0
2023-07-19 15:40:00,230.99,231.15,230.92,231.05,28575.0,222.0861,222.2399,222.0188,222.1438,28575.0
2023-07-19 15:50:00,231.11,231.31,230.85,230.86,135645.0,222.2015,222.3938,221.9515,221.9611,135645.0
2023-07-20 09:30:00,231.38,231.38,229.13,229.35,71183.0,222.4611,222.4611,220.2978,220.5093,71183.0
2023-07-20 09:40:00,229.27,229.77,228.42,228.83,30254.0,220.4324,220.9131,219.6152,220.0094,30254.0
2023-07-20 09:50:00,228.98,229.89,228.91,229.75,23040.0,220.1536,221.0285,220.0863,220.8939,23040.0
2023-07-20 10:00:00,229.78,229.89,228.83,228.9,19471.0,220.9227,221.0285,220.0094,220.0767,19471.0
2023-07-20 10:10:00,228.9,229.2,228.65,229.07,21341.0,220.0767,220.3651,219.8363,220.2401,21341.0
2023-07-20 10:20:00,229.05,229.78,228.94,229.64,12671.0,220.2209,220.9227,220.1151,220.7881,12671.0
2023-07-20 10:30:00,229.66,229.68,229.02,229.12,13133.0,220.8074,220.8266,220.192,220.2882,13133.0
2023-07-20 10:40:00,229.09,229.09,228.66,228.8,18238.0,220.2593,220.2593,219.8459,219.9805,18238.0
2023-07-20 10:50:00,228.9,229.9,228.78,229.7,18923.0,220.0767,221.0381,219.9613,220.8458,18923.0
2023-07-20 11:00:00,229.73,230.1,229.6,229.84,16852.0,220.8747,221.2304,220.7497,220.9804,16852.0
2023-07-20 11:10:00,229.76,229.93,229.72,229.81,14463.0,220.9035,221.067,220.8651,220.9516,14463.0
2023-07-20 11:20:00,229.75,229.78,229.48,229.63,12254.0,220.8939,220.9227,220.6343,220.7785,12254.0
2023-07-20 11:30:00,229.62,230.03,229.53,229.97,15175.0,220.7689,221.1631,220.6824,221.1054,15175.0
2023-07-20 11:40:00,229.93,230.17,229.73,229.84,61540.0,221.067,221.2977,220.8747,220.9804,61540.0
2023-07-20 11:50:00,229.86,230.25,229.78,230.05,17581.0,220.9997,221.3746,220.9227,221.1823,17581.0
2023-07-20 12:00:00,230.03,230.21,229.88,230.1,20801.0,221.1631,221.3362,221.0189,221.2304,20801.0
2023-07-20 12:10:00,230.14,230.3,230.05,230.17,20761.0,221.2689,221.4227,221.1823,221.2977,20761.0
2023-07-20 12:20:00,230.23,230.33,230.09,230.17,16807.0,221.3554,221.4515,221.2208,221.2977,16807.0
2023-07-20 12:30:00,230.17,230.21,229.72,230.1,21193.0,221.2977,221.3362,220.8651,221.2304,21193.0
2023-07-20 12:40:00,230.21,230.27,229.93,230.18,11146.0,221.3362,221.3939,221.067,221.3073,11146.0
2023-07-20 12:50:00,230.23,230.36,230.1,230.35,10927.0,221.3554,221.4804,221.2304,221.4708,10927.0
2023-07-20 13:00:00,230.35,230.47,230.24,230.3,9004.0,221.4708,221.5861,221.365,221.4227,9004.0
2023-07-20 13:10:00,230.3,230.54,230.23,230.27,10927.0,221.4227,221.6534,221.3554,221.3939,10927.0
2023-07-20 13:20:00,230.34,230.73,230.3,230.66,10904.0,221.4612,221.8361,221.4227,221.7688,10904.0
2023-07-20 13:30:00,230.66,230.77,230.28,230.28,21220.0,221.7688,221.8746,221.4035,221.4035,21220.0
2023-07-20 13:40:00,230.3,230.43,230.26,230.4,9774.0,221.4227,221.5477,221.3842,221.5188,9774.0
2023-07-20 13:50:00,230.36,230.44,230.25,230.31,11078.0,221.4804,221.5573,221.3746,221.4323,11078.0
2023-07-20 14:00:00,230.28,230.6,230.26,230.48,20752.0,221.4035,221.7111,221.3842,221.5958,20752.0
2023-07-20 14:10:00,230.48,230.52,230.35,230.37,16847.0,221.5958,221.6342,221.4708,221.49,16847.0
2023-07-20 14:20:00,230.36,230.54,230.24,230.31,19276.0,221.4804,221.6534,221.365,221.4323,19276.0
2023-07-20 14:30:00,230.38,230.89,230.36,230.81,27287.0,221.4996,221.99,221.4804,221.913,27287.0
2023-07-20 14:40:00,230.78,230.92,230.74,230.87,13195.0,221.8842,222.0188,221.8457,221.9707,13195.0
2023-07-20 14:50:00,230.86,230.95,230.52,230.52,16190.0,221.9611,222.0476,221.6342,221.6342,16190.0
2023-07-20 15:00:00,230.54,230.64,230.21,230.61,20000.0,221.6534,221.7496,221.3362,221.7208,20000.0
2023-07-20 15:10:00,230.56,230.72,230.49,230.59,13652.0,221.6727,221.8265,221.6054,221.7015,13652.0
2023-07-20 15:20:00,230.59,230.65,230.36,230.4,26235.0,221.7015,221.7592,221.4804,221.5188,26235.0
2023-07-20 15:30:00,230.34,230.5,230.27,230.44,25352.0,221.4612,221.615,221.3939,221.5573,25352.0
2023-07-20 15:40:00,230.43,231.01,230.41,230.91,35149.0,221.5477,222.1053,221.5285,222.0092,35149.0
2023-07-20 15:50:00,230.95,231.08,230.4,230.99,167280.0,222.0476,222.1726,221.5188,222.0861,167280.0
2023-07-21 09:30:00,232.45,233.51,231.72,233.05,152451.0,223.4898,224.509,222.788,224.0667,152451.0
2023-07-21 09:40:00,233.03,233.32,232.68,233.32,24144.0,224.0475,224.3263,223.711,224.3263,24144.0
2023-07-21 09:50:00,233.34,233.38,232.58,233.14,20616.0,224.3455,224.384,223.6148,224.1532,20616.0
2023-07-21 10:00:00,233.11,233.77,233.09,233.62,30585.0,224.1244,224.7589,224.1052,224.6147,30585.0
2023-07-21 10:10:00,233.57,233.8,233.45,233.71,18970.0,224.5667,224.7878,224.4513,224.7013,18970.0
2023-07-21 10:20:00,233.77,234.0,233.44,233.66,23611.0,224.7589,224.9801,224.4417,224.6532,23611.0
2023-07-21 10:30:00,233.59,233.73,233.41,233.68,28814.0,224.5859,224.7205,224.4128,224.6724,28814.0
2023-07-21 10:40:00,233.64,234.08,233.44,234.06,27009.0,224.634,225.057,224.4417,225.0378,27009.0
2023-07-21 10:50:00,234.05,234.58,233.96,234.28,39705.0,225.0281,225.5377,224.9416,225.2493,39705.0
2023-07-21 11:00:00,234.31,234.75,234.26,234.55,34384.0,225.2781,225.7012,225.2301,225.5089,34384.0
2023-07-21 11:10:00,234.51,234.56,234.17,234.31,26349.0,225.4704,225.5185,225.1435,225.2781,26349.0
2023-07-21 11:20:00,234.3,234.36,233.97,234.17,22364.0,225.2685,225.3262,224.9512,225.1435,22364.0
2023-07-21 11:30:00,234.19,234.48,234.04,234.18,28253.0,225.1628,225.4416,225.0185,225.1531,28253.0
2023-07-21 11:40:00,234.3,234.32,234.05,234.21,22297.0,225.2685,225.2877,225.0281,225.182,22297.0
2023-07-21 11:50:00,234.24,234.29,234.07,234.18,18225.0,225.2108,225.2589,225.0474,225.1531,18225.0
2023-07-21 12:00:00,234.15,234.15,233.46,233.78,11680.0,225.1243,225.1243,224.4609,224.7686,11680.0
2023-07-21 12:10:00,233.81,234.32,233.81,234.28,27944.0,224.7974,225.2877,224.7974,225.2493,27944.0
2023-07-21 12:20:00,234.27,234.3,234.0,234.01,25036.0,225.2397,225.2685,224.9801,224.9897,25036.0
2023-07-21 12:30:00,234.04,234.04,233.38,233.54,16307.0,225.0185,225.0185,224.384,224.5378,16307.0
2023-07-21 12:40:00,233.53,233.58,233.25,233.34,15880.0,224.5282,224.5763,224.259,224.3455,15880.0
2023-07-21 12:50:00,233.44,233.85,233.44,233.78,18731.0,224.4417,224.8359,224.4417,224.7686,18731.0
2023-07-21 13:00:00,233.78,234.12,233.72,234.11,9085.0,224.7686,225.0955,224.7109,225.0858,9085.0
2023-07-21 13:10:00,234.18,234.2,234.07,234.11,11822.0,225.1531,225.1724,225.0474,225.0858,11822.0
2023-07-21 13:20:00,234.07,234.27,234.0,234.24,9629.0,225.0474,225.2397,224.9801,225.2108,9629.0
2023-07-21 13:30:00,234.24,234.24,233.99,234.03,10913.0,225.2108,225.2108,224.9705,225.0089,10913.0
2023-07-21 13:40:00,234.04,234.11,233.97,234.08,13156.0,225.0185,225.0858,224.9512,225.057,13156.0
2023-07-21 13:50:00,234.1,234.22,233.93,234.1,16927.0,225.0762,225.1916,224.9128,225.0762,16927.0
2023-07-21 14:00:00,234.12,234.3,233.99,234.29,16572.0,225.0955,225.2685,224.9705,225.2589,16572.0
2023-07-21 14:10:00,234.3,234.31,234.14,234.28,21592.0,225.2685,225.2781,225.1147,225.2493,21592.0
2023-07-21 14:20:00,234.3,234.33,234.12,234.19,16049.0,225.2685,225.2974,225.0955,225.1628,16049.0
2023-07-21 14:30:00,234.24,234.27,234.12,234.24,20165.0,225.2108,225.2397,225.0955,225.2108,20165.0
2023-07-21 14:40:00,234.24,234.8,234.23,234.74,16981.0,225.2108,225.7492,225.2012,225.6916,16981.0
2023-07-21 14:50:00,234.71,235.0,234.7,234.87,33689.0,225.6627,225.9415,225.6531,225.8165,33689.0
2023-07-21 15:00:00,234.91,234.92,234.5,234.53,28303.0,225.855,225.8646,225.4608,225.4896,28303.0
2023-07-21 15:10:00,234.52,234.86,234.5,234.83,33839.0,225.48,225.8069,225.4608,225.7781,33839.0
2023-07-21 15:20:00,234.83,234.88,234.55,234.82,32377.0,225.7781,225.8262,225.5089,225.7685,32377.0
2023-07-21 15:30:00,234.84,235.02,234.73,234.89,38498.0,225.7877,225.9608,225.6819,225.8358,38498.0
2023-07-21 15:40:00,234.93,234.94,234.25,234.29,39298.0,225.8742,225.8838,225.2204,225.2589,39298.0
2023-07-21 15:50:00,234.18,234.44,233.65,233.78,159457.0,225.1531,225.4031,224.6436,224.7686,159457.0
2023-07-24 09:30:00,234.2,235.81,234.13,235.06,73617.0,225.1724,226.7203,225.1051,225.9992,73617.0
2023-07-24 09:40:00,235.11,235.13,234.48,234.92,29919.0,226.0473,226.0665,225.4416,225.8646,29919.0
2023-07-24 09:50:00,234.85,235.09,233.86,234.18,30562.0,225.7973,226.0281,224.8455,225.1531,30562.0
2023-07-24 10:00:00,234.31,234.39,233.92,234.26,25390.0,225.2781,225.355,224.9032,225.2301,25390.0
2023-07-24 10:10:00,234.33,234.39,234.13,234.18,22849.0,225.2974,225.355,225.1051,225.1531,22849.0
2023-07-24 10:20:00,234.17,234.22,233.83,234.12,22898.0,225.1435,225.1916,224.8166,225.0955,22898.0
2023-07-24 10:30:00,234.08,234.09,233.58,233.91,14918.0,225.057,225.0666,224.5763,224.8935,14918.0
2023-07-24 10:40:00,233.97,234.37,233.78,234.37,18333.0,224.9512,225.3358,224.7686,225.3358,18333.0
2023-07-24 10:50:00,234.35,234.38,233.91,234.3,13914.0,225.3166,225.3454,224.8935,225.2685,13914.0
2023-07-24 11:00:00,234.34,234.38,234.0,234.08,15787.0,225.307,225.3454,224.9801,225.057,15787.0
2023-07-24 11:10:00,234.11,234.35,234.07,234.07,14293.0,225.0858,225.3166,225.0474,225.0474,14293.0
2023-07-24 11:20:00,234.04,234.1,233.81,234.06,24200.0,225.0185,225.0762,224.7974,225.0378,24200.0
2023-07-24 11:30:00,234.07,234.5,234.04,234.43,15469.0,225.0474,225.4608,225.0185,225.3935,15469.0
2023-07-24 11:40:00,234.48,235.12,234.45,234.85,19399.0,225.4416,226.0569,225.4127,225.7973,19399.0
2023-07-24 11:50:00,234.85,234.95,234.71,234.77,15497.0,225.7973,225.8935,225.6627,225.7204,15497.0
2023-07-24 12:00:00,234.73,234.73,234.36,234.37,9210.0,225.6819,225.6819,225.3262,225.3358,9210.0
2023-07-24 12:10:00,234.38,234.46,234.23,234.28,10990.0,225.3454,225.4223,225.2012,225.2493,10990.0
2023-07-24 12:20:00,234.28,234.45,234.11,234.45,17127.0,225.2493,225.4127,225.0858,225.4127,17127.0
2023-07-24 12:30:00,234.45,234.46,234.18,234.33,13717.0,225.4127,225.4223,225.1531,225.2974,13717.0
2023-07-24 12:40:00,234.32,234.53,234.2,234.44,7299.0,225.2877,225.4896,225.1724,225.4031,7299.0
2023-07-24 12:50:00,234.35,234.53,234.28,234.38,8975.0,225.3166,225.4896,225.2493,225.3454,8975.0
2023-07-24 13:00:00,234.37,234.56,234.36,234.53,8267.0,225.3358,225.5185,225.3262,225.4896,8267.0
2023-07-24 13:10:00,234.56,234.96,234.51,234.83,21001.0,225.5185,225.9031,225.4704,225.7781,21001.0
2023-07-24 13:20:00,234.84,235.13,234.81,235.03,25788.0,225.7877,226.0665,225.7589,225.9704,25788.0
2023-07-24 13:30:00,235.03,235.03,234.73,234.78,11286.0,225.9704,225.9704,225.6819,225.73,11286.0
2023-07-24 13:40:00,234.78,234.91,234.77,234.87,12267.0,225.73,225.855,225.7204,225.8165,12267.0
2023-07-24 13:50:00,234.88,234.88,234.59,234.71,8848.0,225.8262,225.8262,225.5473,225.6627,8848.0
2023-07-24 14:00:00,234.79,235.1,234.79,235.01,15274.0,225.7396,226.0377,225.7396,225.9511,15274.0
2023-07-24 14:10:00,235.02,235.1,234.96,235.1,14664.0,225.9608,226.0377,225.9031,226.0377,14664.0
2023-07-24 14:20:00,235.1,235.27,234.9,234.95,43925.0,226.0377,226.2011,225.8454,225.8935,43925.0
2023-07-24 14:30:00,234.95,234.95,234.8,234.9,15691.0,225.8935,225.8935,225.7492,225.8454,15691.0
2023-07-24 14:40:00,234.88,234.89,234.59,234.73,15374.0,225.8262,225.8358,225.5473,225.6819,15374.0
2023-07-24 14:50:00,234.7,234.73,234.57,234.57,22564.0,225.6531,225.6819,225.5281,225.5281,22564.0
2023-07-24 15:00:00,234.54,234.54,234.28,234.51,11796.0,225.4993,225.4993,225.2493,225.4704,11796.0
2023-07-24 15:10:00,234.56,234.62,234.32,234.61,13958.0,225.5185,225.5762,225.2877,225.5666,13958.0
2023-07-24 15:20:00,234.63,234.72,234.18,234.23,30031.0,225.5858,225.6723,225.1531,225.2012,30031.0
2023-07-24 15:30:00,234.24,234.34,234.0,234.0,24724.0,225.2108,225.307,224.9801,224.9801,24724.0
2023-07-24 15:40:00,234.02,234.27,233.88,233.88,52596.0,224.9993,225.2397,224.8647,224.8647,52596.0
2023-07-24 15:50:00,233.82,234.02,233.6,234.02,127837.0,224.807,224.9993,224.5955,224.9993,127837.0
2023-07-25 09:30:00,232.38,232.53,231.19,232.24,50042.0,224.4731,224.618,223.3236,224.3378,50042.0
2023-07-25 09:40:00,232.25,232.58,231.59,232.46,25341.0,224.3475,224.6663,223.7099,224.5503,25341.0
2023-07-25 09:50:00,232.44,233.04,232.44,232.74,17863.0,224.531,225.1106,224.531,224.8208,17863.0
2023-07-25 10:00:00,232.61,233.11,232.57,233.11,15657.0,224.6952,225.1782,224.6566,225.1782,15657.0
2023-07-25 10:10:00,233.1,233.4,232.93,233.25,18589.0,225.1686,225.4584,225.0044,225.3135,18589.0
2023-07-25 10:20:00,233.35,233.36,232.88,232.88,27925.0,225.4101,225.4197,224.9561,224.9561,27925.0
2023-07-25 10:30:00,232.87,232.89,232.53,232.57,14610.0,224.9464,224.9657,224.618,224.6566,14610.0
2023-07-25 10:40:00,232.56,233.2,232.55,233.2,14001.0,224.6469,225.2652,224.6373,225.2652,14001.0
2023-07-25 10:50:00,233.25,233.29,232.65,233.01,17757.0,225.3135,225.3521,224.7339,225.0816,17757.0
2023-07-25 11:00:00,233.01,233.01,232.62,232.7,19121.0,225.0816,225.0816,224.7049,224.7822,19121.0
2023-07-25 11:10:00,232.66,232.86,232.63,232.86,11877.0,224.7435,224.9367,224.7146,224.9367,11877.0
2023-07-25 11:20:00,232.9,233.29,232.8,233.25,10345.0,224.9754,225.3521,224.8788,225.3135,10345.0
2023-07-25 11:30:00,233.31,233.35,233.03,233.22,25846.0,225.3714,225.4101,225.101,225.2845,25846.0
2023-07-25 11:40:00,233.22,233.45,233.09,233.4,11870.0,225.2845,225.5067,225.1589,225.4584,11870.0
2023-07-25 11:50:00,233.4,233.46,233.14,233.14,21903.0,225.4584,225.5163,225.2072,225.2072,21903.0
2023-07-25 12:00:00,233.13,233.5,233.06,233.5,20331.0,225.1975,225.555,225.1299,225.555,20331.0
2023-07-25 12:10:00,233.49,233.82,233.42,233.65,21465.0,225.5453,225.8641,225.4777,225.6999,21465.0
2023-07-25 12:20:00,233.68,233.74,233.55,233.67,12236.0,225.7288,225.7868,225.6033,225.7192,12236.0
2023-07-25 12:30:00,233.67,233.75,233.55,233.61,9313.0,225.7192,225.7965,225.6033,225.6612,9313.0
2023-07-25 12:40:00,233.61,233.63,233.34,233.35,11160.0,225.6612,225.6805,225.4004,225.4101,11160.0
2023-07-25 12:50:00,233.35,233.57,233.35,233.52,7195.0,225.4101,225.6226,225.4101,225.5743,7195.0
2023-07-25 13:00:00,233.54,233.63,233.47,233.6,12019.0,225.5936,225.6805,225.526,225.6516,12019.0
2023-07-25 13:10:00,233.62,233.8,233.52,233.65,9145.0,225.6709,225.8448,225.5743,225.6999,9145.0
2023-07-25 13:20:00,233.68,233.81,233.53,233.7,12027.0,225.7288,225.8544,225.5839,225.7482,12027.0
2023-07-25 13:30:00,233.8,233.87,233.7,233.74,10865.0,225.8448,225.9124,225.7482,225.7868,10865.0
2023-07-25 13:40:00,233.79,233.88,233.68,233.68,9212.0,225.8351,225.922,225.7288,225.7288,9212.0
2023-07-25 13:50:00,233.66,233.68,233.5,233.68,9815.0,225.7095,225.7288,225.555,225.7288,9815.0
2023-07-25 14:00:00,233.67,233.71,233.54,233.7,6200.0,225.7192,225.7578,225.5936,225.7482,6200.0
2023-07-25 14:10:00,233.7,233.83,233.67,233.8,9470.0,225.7482,225.8737,225.7192,225.8448,9470.0
2023-07-25 14:20:00,233.81,234.08,233.77,234.06,9817.0,225.8544,226.1152,225.8158,226.0959,9817.0
2023-07-25 14:30:00,234.1,234.27,234.09,234.23,10355.0,226.1345,226.2988,226.1249,226.2601,10355.0
2023-07-25 14:40:00,234.24,234.31,234.0,234.03,11721.0,226.2698,226.3374,226.0379,226.0669,11721.0
2023-07-25 14:50:00,234.0,234.06,233.86,233.87,10625.0,226.0379,226.0959,225.9027,225.9124,10625.0
2023-07-25 15:00:00,233.91,234.05,233.76,234.04,8029.0,225.951,226.0862,225.8061,226.0766,8029.0
2023-07-25 15:10:00,234.08,234.22,234.04,234.11,13993.0,226.1152,226.2505,226.0766,226.1442,13993.0
2023-07-25 15:20:00,234.09,234.27,234.09,234.1,11375.0,226.1249,226.2988,226.1249,226.1345,11375.0
2023-07-25 15:30:00,234.09,234.18,233.92,234.14,19832.0,226.1249,226.2118,225.9607,226.1732,19832.0
2023-07-25 15:40:00,234.14,234.18,233.87,234.03,28227.0,226.1732,226.2118,225.9124,226.0669,28227.0
2023-07-25 15:50:00,234.01,234.39,233.86,233.9,103924.0,226.0476,226.4147,225.9027,225.9413,103924.0
2023-07-26 09:30:00,233.7,235.16,233.7,234.75,42626.0,225.7482,227.1585,225.7482,226.7624,42626.0
2023-07-26 09:40:00,234.7,234.83,234.09,234.49,21043.0,226.7141,226.8397,226.1249,226.5113,21043.0
2023-07-26 09:50:00,234.49,234.49,233.7,233.78,25070.0,226.5113,226.5113,225.7482,225.8254,25070.0
2023-07-26 10:00:00,233.76,234.02,233.34,234.01,20175.0,225.8061,226.0573,225.4004,226.0476,20175.0
2023-07-26 10:10:00,234.08,234.25,233.71,234.25,20381.0,226.1152,226.2794,225.7578,226.2794,20381.0
2023-07-26 10:20:00,234.27,234.54,233.91,234.43,22063.0,226.2988,226.5596,225.951,226.4533,22063.0
2023-07-26 10:30:00,234.46,234.81,234.44,234.7,16090.0,226.4823,226.8204,226.463,226.7141,16090.0
2023-07-26 10:40:00,234.67,234.75,234.21,234.23,14827.0,226.6851,226.7624,226.2408,226.2601,14827.0
2023-07-26 10:50:00,234.16,234.39,233.93,234.22,15141.0,226.1925,226.4147,225.9703,226.2505,15141.0
2023-07-26 11:00:00,234.31,234.79,234.19,234.72,16423.0,226.3374,226.8011,226.2215,226.7334,16423.0
2023-07-26 11:10:00,234.7,234.77,234.59,234.68,10273.0,226.7141,226.7817,226.6079,226.6948,10273.0
2023-07-26 11:20:00,234.7,234.88,234.16,234.24,16967.0,226.7141,226.888,226.1925,226.2698,16967.0
2023-07-26 11:30:00,234.25,234.25,233.97,234.15,13960.0,226.2794,226.2794,226.009,226.1828,13960.0
2023-07-26 11:40:00,234.11,234.39,233.93,234.39,15363.0,226.1442,226.4147,225.9703,226.4147,15363.0
2023-07-26 11:50:00,234.44,234.64,234.4,234.47,10402.0,226.463,226.6562,226.4243,226.492,10402.0
2023-07-26 12:00:00,234.39,234.49,234.07,234.2,9473.0,226.4147,226.5113,226.1056,226.2311,9473.0
2023-07-26 12:10:00,234.17,234.48,234.17,234.41,6435.0,226.2022,226.5016,226.2022,226.434,6435.0
2023-07-26 12:20:00,234.37,234.64,234.24,234.57,16608.0,226.3954,226.6562,226.2698,226.5886,16608.0
2023-07-26 12:30:00,234.54,234.56,234.03,234.05,9605.0,226.5596,226.5789,226.0669,226.0862,9605.0
2023-07-26 12:40:00,234.02,234.16,233.91,233.93,12515.0,226.0573,226.1925,225.951,225.9703,12515.0
2023-07-26 12:50:00,233.9,233.98,233.71,233.85,23723.0,225.9413,226.0186,225.7578,225.8931,23723.0
2023-07-26 13:00:00,233.86,234.11,233.86,234.11,13238.0,225.9027,226.1442,225.9027,226.1442,13238.0
2023-07-26 13:10:00,234.1,234.17,233.93,233.94,7209.0,226.1345,226.2022,225.9703,225.98,7209.0
2023-07-26 13:20:00,233.91,233.96,233.77,233.83,8668.0,225.951,225.9993,225.8158,225.8737,8668.0
2023-07-26 13:30:00,233.82,233.82,233.54,233.72,13015.0,225.8641,225.8641,225.5936,225.7675,13015.0
2023-07-26 13:40:00,233.73,233.86,233.66,233.82,9617.0,225.7771,225.9027,225.7095,225.8641,9617.0
2023-07-26 13:50:00,233.82,233.85,233.48,233.48,16329.0,225.8641,225.8931,225.5356,225.5356,16329.0
2023-07-26 14:00:00,233.45,233.62,233.24,233.33,22423.0,225.5067,225.6709,225.3038,225.3907,22423.0
2023-07-26 14:10:00,233.33,233.43,233.11,233.19,25760.0,225.3907,225.4873,225.1782,225.2555,25760.0
2023-07-26 14:20:00,233.19,233.41,233.08,233.34,19052.0,225.2555,225.468,225.1493,225.4004,19052.0
2023-07-26 14:30:00,233.3,234.51,233.29,234.5,21976.0,225.3618,226.5306,225.3521,226.5209,21976.0
2023-07-26 14:40:00,234.43,234.8,234.01,234.03,19504.0,226.4533,226.8107,226.0476,226.0669,19504.0
2023-07-26 14:50:00,234.01,234.45,233.97,234.37,25956.0,226.0476,226.4726,226.009,226.3954,25956.0
2023-07-26 15:00:00,234.38,234.53,233.15,233.28,25733.0,226.405,226.5499,225.2169,225.3424,25733.0
2023-07-26 15:10:00,233.26,233.75,232.83,233.02,17522.0,225.3231,225.7965,224.9078,225.0913,17522.0
2023-07-26 15:20:00,233.09,233.58,233.09,233.51,21096.0,225.1589,225.6322,225.1589,225.5646,21096.0
2023-07-26 15:30:00,233.43,233.49,233.11,233.24,21838.0,225.4873,225.5453,225.1782,225.3038,21838.0
2023-07-26 15:40:00,233.27,233.57,233.25,233.47,28561.0,225.3328,225.6226,225.3135,225.526,28561.0
2023-07-26 15:50:00,233.41,234.08,233.35,234.07,93630.0,225.468,226.1152,225.4101,226.1056,93630.0
2023-07-27 09:30:00,236.08,236.71,235.93,236.02,67322.0,228.0472,228.6557,227.9023,227.9892,67322.0
2023-07-27 09:40:00,236.13,237.21,236.11,237.08,51975.0,228.0955,229.1387,228.0762,229.0131,51975.0
2023-07-27 09:50:00,237.08,237.15,236.33,236.89,24636.0,229.0131,229.0808,228.2887,228.8296,24636.0
2023-07-27 10:00:00,236.89,236.89,235.82,236.0,34498.0,228.8296,228.8296,227.796,227.9699,34498.0
2023-07-27 10:10:00,235.98,236.18,235.63,236.02,35956.0,227.9506,228.1438,227.6125,227.9892,35956.0
2023-07-27 10:20:00,235.99,236.21,235.71,235.84,25605.0,227.9602,228.1727,227.6898,227.8153,25605.0
2023-07-27 10:30:00,235.92,236.43,235.81,235.9,32376.0,227.8926,228.3853,227.7864,227.8733,32376.0
2023-07-27 10:40:00,235.81,235.89,235.51,235.55,14555.0,227.7864,227.8636,227.4966,227.5352,14555.0
2023-07-27 10:50:00,235.56,235.8,235.28,235.6,17024.0,227.5449,227.7767,227.2744,227.5835,17024.0
2023-07-27 11:00:00,235.6,236.18,235.59,235.71,19748.0,227.5835,228.1438,227.5738,227.6898,19748.0
2023-07-27 11:10:00,235.66,235.99,235.57,235.9,12720.0,227.6415,227.9602,227.5545,227.8733,12720.0
2023-07-27 11:20:00,235.93,236.28,235.92,236.04,19135.0,227.9023,228.2404,227.8926,228.0085,19135.0
2023-07-27 11:30:00,236.07,236.14,235.72,235.86,12502.0,228.0375,228.1051,227.6994,227.8347,12502.0
2023-07-27 11:40:00,235.84,236.0,235.73,235.73,13170.0,227.8153,227.9699,227.7091,227.7091,13170.0
2023-07-27 11:50:00,235.78,235.92,235.76,235.89,11756.0,227.7574,227.8926,227.7381,227.8636,11756.0
2023-07-27 12:00:00,235.88,236.42,235.85,236.4,15812.0,227.854,228.3756,227.825,228.3563,15812.0
2023-07-27 12:10:00,236.39,236.57,236.3,236.52,10016.0,228.3466,228.5205,228.2597,228.4722,10016.0
2023-07-27 12:20:00,236.53,236.71,236.51,236.7,14012.0,228.4819,228.6557,228.4625,228.6461,14012.0
2023-07-27 12:30:00,236.74,236.91,236.54,236.62,17431.0,228.6847,228.8489,228.4915,228.5688,17431.0
2023-07-27 12:40:00,236.64,236.82,236.53,236.81,7324.0,228.5881,228.762,228.4819,228.7523,7324.0
2023-07-27 12:50:00,236.8,236.96,236.71,236.96,21111.0,228.7427,228.8972,228.6557,228.8972,21111.0
2023-07-27 13:00:00,236.96,237.07,236.23,236.31,22018.0,228.8972,229.0035,228.1921,228.2693,22018.0
2023-07-27 13:10:00,236.27,236.43,235.75,236.03,30896.0,228.2307,228.3853,227.7284,227.9989,30896.0
2023-07-27 13:20:00,235.95,236.03,235.53,235.56,9900.0,227.9216,227.9989,227.5159,227.5449,9900.0
2023-07-27 13:30:00,235.52,235.65,235.4,235.41,34760.0,227.5062,227.6318,227.3903,227.4,34760.0
2023-07-27 13:40:00,235.4,235.72,235.4,235.58,13158.0,227.3903,227.6994,227.3903,227.5642,13158.0
2023-07-27 13:50:00,235.57,235.78,235.48,235.67,17346.0,227.5545,227.7574,227.4676,227.6511,17346.0
2023-07-27 14:00:00,235.69,235.84,235.42,235.5,13231.0,227.6704,227.8153,227.4096,227.4869,13231.0
2023-07-27 14:10:00,235.45,235.46,234.94,235.3,31639.0,227.4386,227.4483,226.946,227.2937,31639.0
2023-07-27 14:20:00,235.36,235.52,234.77,234.8,18991.0,227.3517,227.5062,226.7817,226.8107,18991.0
2023-07-27 14:30:00,234.8,234.92,234.4,234.68,23054.0,226.8107,226.9266,226.4243,226.6948,23054.0
2023-07-27 14:40:00,234.66,235.13,234.47,234.99,17720.0,226.6755,227.1295,226.492,226.9943,17720.0
2023-07-27 14:50:00,234.86,234.97,234.53,234.84,23176.0,226.8687,226.9749,226.5499,226.8494,23176.0
2023-07-27 15:00:00,234.78,235.19,234.77,234.93,58198.0,226.7914,227.1875,226.7817,226.9363,58198.0
2023-07-27 15:10:00,235.01,235.3,234.86,235.01,29514.0,227.0136,227.2937,226.8687,227.0136,29514.0
2023-07-27 15:20:00,235.0,235.06,234.69,234.75,16529.0,227.0039,227.0619,226.7045,226.7624,16529.0
2023-07-27 15:30:00,234.83,235.07,234.66,234.81,30672.0,226.8397,227.0715,226.6755,226.8204,30672.0
2023-07-27 15:40:00,234.82,234.96,234.46,234.61,42137.0,226.83,226.9653,226.4823,226.6272,42137.0
2023-07-27 15:50:00,234.65,234.97,234.55,234.92,92365.0,226.6658,226.9749,226.5692,226.9266,92365.0
2023-07-28 09:30:00,236.96,237.2,235.4,235.4,40971.0,228.8972,229.1291,227.3903,227.3903,40971.0
2023-07-28 09:40:00,235.53,235.84,235.1,235.69,20744.0,227.5159,227.8153,227.1005,227.6704,20744.0
2023-07-28 09:50:00,235.84,235.92,235.2,235.28,14070.0,227.8153,227.8926,227.1971,227.2744,14070.0
2023-07-28 10:00:00,235.41,235.91,235.23,235.23,22525.0,227.4,227.883,227.2261,227.2261,22525.0
2023-07-28 10:10:00,235.22,235.71,235.0,235.51,15593.0,227.2164,227.6898,227.0039,227.4966,15593.0
2023-07-28 10:20:00,235.53,235.76,234.96,235.22,17444.0,227.5159,227.7381,226.9653,227.2164,17444.0
2023-07-28 10:30:00,235.24,235.61,235.18,235.49,16595.0,227.2358,227.5932,227.1778,227.4772,16595.0
2023-07-28 10:40:00,235.46,235.7,235.38,235.65,13493.0,227.4483,227.6801,227.371,227.6318,13493.0
2023-07-28 10:50:00,235.71,235.84,235.52,235.8,19146.0,227.6898,227.8153,227.5062,227.7767,19146.0
2023-07-28 11:00:00,235.8,235.83,235.58,235.79,27279.0,227.7767,227.8057,227.5642,227.767,27279.0
2023-07-28 11:10:00,235.81,236.03,235.75,235.94,11014.0,227.7864,227.9989,227.7284,227.9119,11014.0
2023-07-28 11:20:00,235.96,236.34,235.95,236.08,16981.0,227.9313,228.2983,227.9216,228.0472,16981.0
2023-07-28 11:30:00,236.07,236.16,235.68,235.78,18941.0,228.0375,228.1245,227.6608,227.7574,18941.0
2023-07-28 11:40:00,235.78,236.31,235.7,236.14,11915.0,227.7574,228.2693,227.6801,228.1051,11915.0
2023-07-28 11:50:00,236.18,236.28,236.01,236.23,11435.0,228.1438,228.2404,227.9796,228.1921,11435.0
2023-07-28 12:00:00,236.22,236.22,235.61,235.82,9765.0,228.1824,228.1824,227.5932,227.796,9765.0
2023-07-28 12:10:00,235.82,235.93,235.74,235.76,11749.0,227.796,227.9023,227.7187,227.7381,11749.0
2023-07-28 12:20:00,235.8,235.89,235.74,235.79,18899.0,227.7767,227.8636,227.7187,227.767,18899.0
2023-07-28 12:30:00,235.84,235.98,235.61,235.62,11874.0,227.8153,227.9506,227.5932,227.6028,11874.0
2023-07-28 12:40:00,235.64,235.74,235.5,235.6,11588.0,227.6221,227.7187,227.4869,227.5835,11588.0
2023-07-28 12:50:00,235.59,235.69,235.52,235.55,12581.0,227.5738,227.6704,227.5062,227.5352,12581.0
2023-07-28 13:00:00,235.54,235.58,235.39,235.46,18944.0,227.5255,227.5642,227.3807,227.4483,18944.0
2023-07-28 13:10:00,235.52,235.72,235.45,235.67,15583.0,227.5062,227.6994,227.4386,227.6511,15583.0
2023-07-28 13:20:00,235.65,235.65,235.02,235.18,33774.0,227.6318,227.6318,227.0232,227.1778,33774.0
2023-07-28 13:30:00,235.11,235.31,234.69,235.02,18376.0,227.1102,227.3034,226.7045,227.0232,18376.0
2023-07-28 13:40:00,235.06,235.11,234.59,234.65,15936.0,227.0619,227.1102,226.6079,226.6658,15936.0
2023-07-28 13:50:00,234.71,234.83,234.52,234.76,13437.0,226.7238,226.8397,226.5403,226.7721,13437.0
2023-07-28 14:00:00,234.74,234.9,234.63,234.68,12933.0,226.7528,226.9073,226.6465,226.6948,12933.0
2023-07-28 14:10:00,234.7,234.81,234.45,234.81,53421.0,226.7141,226.8204,226.4726,226.8204,53421.0
2023-07-28 14:20:00,234.79,235.35,234.75,235.25,14115.0,226.8011,227.342,226.7624,227.2454,14115.0
2023-07-28 14:30:00,235.29,235.29,234.84,234.85,13199.0,227.2841,227.2841,226.8494,226.859,13199.0
2023-07-28 14:40:00,234.85,235.07,234.77,235.02,12313.0,226.859,227.0715,226.7817,227.0232,12313.0
2023-07-28 14:50:00,235.02,235.06,234.74,234.84,14715.0,227.0232,227.0619,226.7528,226.8494,14715.0
2023-07-28 15:00:00,234.84,235.29,234.66,235.29,43328.0,226.8494,227.2841,226.6755,227.2841,43328.0
2023-07-28 15:10:00,235.24,235.48,235.24,235.43,25955.0,227.2358,227.4676,227.2358,227.4193,25955.0
2023-07-28 15:20:00,235.42,235.47,235.26,235.28,32332.0,227.4096,227.4579,227.2551,227.2744,32332.0
2023-07-28 15:30:00,235.26,235.44,235.17,235.27,39843.0,227.2551,227.4289,227.1681,227.2647,39843.0
2023-07-28 15:40:00,235.22,235.25,235.0,235.12,75534.0,227.2164,227.2454,227.0039,227.1198,75534.0
2023-07-28 15:50:00,235.02,235.55,234.99,235.03,142011.0,227.0232,227.5352,226.9943,227.0329,142011.0
2023-07-31 09:30:00,235.08,235.6,234.53,234.73,45796.0,227.0812,227.5835,226.5499,226.7431,45796.0
2023-07-31 09:40:00,234.57,235.94,234.5,235.94,16476.0,226.5886,227.9119,226.5209,227.9119,16476.0
2023-07-31 09:50:00,235.91,235.91,234.48,234.98,28599.0,227.883,227.883,226.5016,226.9846,28599.0
2023-07-31 10:00:00,235.09,235.35,234.6,235.1,25263.0,227.0909,227.342,226.6175,227.1005,25263.0
2023-07-31 10:10:00,235.17,235.47,235.1,235.19,14222.0,227.1681,227.4579,227.1005,227.1875,14222.0
2023-07-31 10:20:00,235.07,235.34,234.99,235.29,15864.0,227.0715,227.3324,226.9943,227.2841,15864.0
2023-07-31 10:30:00,235.34,235.41,234.86,234.97,22599.0,227.3324,227.4,226.8687,226.9749,22599.0
2023-07-31 10:40:00,234.97,235.13,234.76,234.89,20263.0,226.9749,227.1295,226.7721,226.8977,20263.0
2023-07-31 10:50:00,234.85,234.85,233.92,233.99,37545.0,226.859,226.859,225.9607,226.0283,37545.0
2023-07-31 11:00:00,234.01,234.67,233.88,234.62,27397.0,226.0476,226.6851,225.922,226.6369,27397.0
2023-07-31 11:10:00,234.7,234.79,234.32,234.5,19989.0,226.7141,226.8011,226.3471,226.5209,19989.0
2023-07-31 11:20:00,234.5,234.56,234.3,234.38,20780.0,226.5209,226.5789,226.3277,226.405,20780.0
2023-07-31 11:30:00,234.37,234.38,233.74,233.79,31673.0,226.3954,226.405,225.7868,225.8351,31673.0
2023-07-31 11:40:00,233.71,233.74,233.45,233.6,23849.0,225.7578,225.7868,225.5067,225.6516,23849.0
2023-07-31 11:50:00,233.6,234.01,233.21,233.97,14179.0,225.6516,226.0476,225.2748,226.009,14179.0
2023-07-31 12:00:00,233.97,234.13,233.87,234.13,14653.0,226.009,226.1635,225.9124,226.1635,14653.0
2023-07-31 12:10:00,234.1,234.23,233.98,234.05,14302.0,226.1345,226.2601,226.0186,226.0862,14302.0
2023-07-31 12:20:00,234.04,234.21,233.92,234.21,21153.0,226.0766,226.2408,225.9607,226.2408,21153.0
2023-07-31 12:30:00,234.14,234.28,234.02,234.11,12641.0,226.1732,226.3084,226.0573,226.1442,12641.0
2023-07-31 12:40:00,233.96,234.06,233.87,234.02,9377.0,225.9993,226.0959,225.9124,226.0573,9377.0
2023-07-31 12:50:00,234.1,234.16,234.02,234.13,8372.0,226.1345,226.1925,226.0573,226.1635,8372.0
2023-07-31 13:00:00,234.06,234.06,233.61,233.82,12688.0,226.0959,226.0959,225.6612,225.8641,12688.0
2023-07-31 13:10:00,233.98,234.05,233.56,233.62,11881.0,226.0186,226.0862,225.6129,225.6709,11881.0
2023-07-31 13:20:00,233.6,233.9,233.6,233.76,17198.0,225.6516,225.9413,225.6516,225.8061,17198.0
2023-07-31 13:30:00,233.83,234.22,233.75,234.2,14237.0,225.8737,226.2505,225.7965,226.2311,14237.0
2023-07-31 13:40:00,234.2,234.21,233.73,233.78,12307.0,226.2311,226.2408,225.7771,225.8254,12307.0
2023-07-31 13:50:00,233.79,233.85,233.63,233.82,10379.0,225.8351,225.8931,225.6805,225.8641,10379.0
2023-07-31 14:00:00,233.78,233.99,233.73,233.85,15973.0,225.8254,226.0283,225.7771,225.8931,15973.0
2023-07-31 14:10:00,233.84,233.84,233.5,233.59,7411.0,225.8834,225.8834,225.555,225.6419,7411.0
2023-07-31 14:20:00,233.63,233.83,233.63,233.83,12739.0,225.6805,225.8737,225.6805,225.8737,12739.0
2023-07-31 14:30:00,233.84,233.99,233.8,233.81,11451.0,225.8834,226.0283,225.8448,225.8544,11451.0
2023-07-31 14:40:00,233.8,233.92,233.71,233.71,14910.0,225.8448,225.9607,225.7578,225.7578,14910.0
2023-07-31 14:50:00,233.71,233.89,233.7,233.82,14203.0,225.7578,225.9317,225.7482,225.8641,14203.0
2023-07-31 15:00:00,233.84,233.91,233.64,233.83,15899.0,225.8834,225.951,225.6902,225.8737,15899.0
2023-07-31 15:10:00,233.88,233.89,233.48,233.52,17274.0,225.922,225.9317,225.5356,225.5743,17274.0
2023-07-31 15:20:00,233.48,233.54,233.21,233.34,31775.0,225.5356,225.5936,225.2748,225.4004,31775.0
2023-07-31 15:30:00,233.35,233.55,233.08,233.08,39110.0,225.4101,225.6033,225.1493,225.1493,39110.0
2023-07-31 15:40:00,233.08,233.24,232.73,232.83,76331.0,225.1493,225.3038,224.8112,224.9078,76331.0
2023-07-31 15:50:00,232.84,234.32,232.81,234.3,158406.0,224.9174,226.3471,224.8884,226.3277,158406.0
2023-08-01 09:30:00,232.94,234.84,232.94,233.78,66393.0,225.014,226.8494,225.014,225.8254,66393.0
2023-08-01 09:40:00,233.62,234.8,233.43,234.37,23455.0,225.6709,226.8107,225.4873,226.3954,23455.0
2023-08-01 09:50:00,234.39,234.68,234.11,234.56,11506.0,226.4147,226.6948,226.1442,226.5789,11506.0
2023-08-01 10:00:00,234.52,234.97,234.43,234.69,22282.0,226.5403,226.9749,226.4533,226.7045,22282.0
2023-08-01 10:10:00,234.71,234.76,233.98,234.38,21602.0,226.7238,226.7721,226.0186,226.405,21602.0
2023-08-01 10:20:00,234.42,234.49,234.06,234.17,31412.0,226.4437,226.5113,226.0959,226.2022,31412.0
2023-08-01 10:30:00,234.04,234.22,233.78,233.97,37511.0,226.0766,226.2505,225.8254,226.009,37511.0
2023-08-01 10:40:00,233.99,234.09,233.66,233.79,12830.0,226.0283,226.1249,225.7095,225.8351,12830.0
2023-08-01 10:50:00,233.79,234.04,233.42,233.52,42391.0,225.8351,226.0766,225.4777,225.5743,42391.0
2023-08-01 11:00:00,233.61,233.8,233.43,233.58,16512.0,225.6612,225.8448,225.4873,225.6322,16512.0
2023-08-01 11:10:00,233.64,233.66,233.22,233.25,13686.0,225.6902,225.7095,225.2845,225.3135,13686.0
2023-08-01 11:20:00,233.29,233.87,233.25,233.77,18267.0,225.3521,225.9124,225.3135,225.8158,18267.0
2023-08-01 11:30:00,233.77,233.97,233.61,233.61,17698.0,225.8158,226.009,225.6612,225.6612,17698.0
2023-08-01 11:40:00,233.57,233.58,233.24,233.33,15048.0,225.6226,225.6322,225.3038,225.3907,15048.0
2023-08-01 11:50:00,233.31,233.67,233.31,233.53,10339.0,225.3714,225.7192,225.3714,225.5839,10339.0
2023-08-01 12:00:00,233.47,233.62,233.32,233.39,11516.0,225.526,225.6709,225.3811,225.4487,11516.0
2023-08-01 12:10:00,233.42,233.54,233.29,233.31,13283.0,225.4777,225.5936,225.3521,225.3714,13283.0
2023-08-01 12:20:00,233.29,233.32,233.1,233.19,22114.0,225.3521,225.3811,225.1686,225.2555,22114.0
2023-08-01 12:30:00,233.19,233.41,233.12,233.31,17131.0,225.2555,225.468,225.1879,225.3714,17131.0
2023-08-01 12:40:00,233.3,233.3,232.88,232.88,12420.0,225.3618,225.3618,224.9561,224.9561,12420.0
2023-08-01 12:50:00,232.87,233.01,232.78,233.01,11263.0,224.9464,225.0816,224.8595,225.0816,11263.0
2023-08-01 13:00:00,232.99,232.99,232.79,232.82,12018.0,225.0623,225.0623,224.8691,224.8981,12018.0
2023-08-01 13:10:00,232.83,232.99,232.74,232.92,8670.0,224.9078,225.0623,224.8208,224.9947,8670.0
2023-08-01 13:20:00,232.97,233.1,232.9,233.04,10058.0,225.043,225.1686,224.9754,225.1106,10058.0
2023-08-01 13:30:00,233.06,233.1,232.94,232.94,10508.0,225.1299,225.1686,225.014,225.014,10508.0
2023-08-01 13:40:00,232.97,233.11,232.77,232.77,11161.0,225.043,225.1782,224.8498,224.8498,11161.0
2023-08-01 13:50:00,232.8,232.99,232.78,232.94,15555.0,224.8788,225.0623,224.8595,225.014,15555.0
2023-08-01 14:00:00,232.93,233.26,232.92,233.23,14751.0,225.0044,225.3231,224.9947,225.2941,14751.0
2023-08-01 14:10:00,233.2,233.25,233.04,233.18,10449.0,225.2652,225.3135,225.1106,225.2458,10449.0
2023-08-01 14:20:00,233.23,233.28,232.82,233.0,17583.0,225.2941,225.3424,224.8981,225.072,17583.0
2023-08-01 14:30:00,233.03,233.15,232.99,233.13,9909.0,225.101,225.2169,225.0623,225.1975,9909.0
2023-08-01 14:40:00,233.14,233.3,233.09,233.22,14870.0,225.2072,225.3618,225.1589,225.2845,14870.0
2023-08-01 14:50:00,233.2,233.23,233.02,233.14,16119.0,225.2652,225.2941,225.0913,225.2072,16119.0
2023-08-01 15:00:00,233.16,233.21,232.9,233.0,18846.0,225.2265,225.2748,224.9754,225.072,18846.0
2023-08-01 15:10:00,232.98,233.05,232.73,232.85,24026.0,225.0527,225.1203,224.8112,224.9271,24026.0
2023-08-01 15:20:00,232.84,232.92,232.69,232.77,18512.0,224.9174,224.9947,224.7725,224.8498,18512.0
2023-08-01 15:30:00,232.75,232.94,232.6,232.64,27788.0,224.8305,225.014,224.6856,224.7242,27788.0
2023-08-01 15:40:00,232.64,232.66,232.43,232.55,32422.0,224.7242,224.7435,224.5214,224.6373,32422.0
2023-08-01 15:50:00,232.5,232.63,232.11,232.25,190155.0,224.589,224.7146,224.2123,224.3475,190155.0
2023-08-02 09:30:00,230.0,231.04,229.4,231.04,113515.0,222.1741,223.1787,221.5945,223.1787,113515.0
2023-08-02 09:40:00,231.05,231.95,230.36,230.43,44920.0,223.1883,224.0577,222.5218,222.5894,44920.0
2023-08-02 09:50:00,230.33,231.14,230.07,230.65,39084.0,222.4928,223.2753,222.2417,222.8019,39084.0
2023-08-02 10:00:00,230.73,231.41,230.33,230.99,61231.0,222.8792,223.5361,222.4928,223.1304,61231.0
2023-08-02 10:10:00,231.08,231.47,230.29,230.76,37605.0,223.2173,223.594,222.4542,222.9082,37605.0
2023-08-02 10:20:00,230.7,230.89,230.23,230.26,22630.0,222.8502,223.0338,222.3962,222.4252,22630.0
2023-08-02 10:30:00,230.29,230.47,229.82,229.82,21373.0,222.4542,222.6281,222.0002,222.0002,21373.0
2023-08-02 10:40:00,229.88,230.02,229.65,229.77,28110.0,222.0581,222.1934,221.836,221.9519,28110.0
2023-08-02 10:50:00,229.82,230.13,229.65,229.87,22940.0,222.0002,222.2996,221.836,222.0485,22940.0
2023-08-02 11:00:00,229.91,230.3,229.68,230.0,16302.0,222.0871,222.4638,221.8649,222.1741,16302.0
2023-08-02 11:10:00,230.0,230.01,229.64,229.74,16504.0,222.1741,222.1837,221.8263,221.9229,16504.0
2023-08-02 11:20:00,229.74,230.27,229.7,230.12,33064.0,221.9229,222.4349,221.8843,222.29,33064.0
2023-08-02 11:30:00,230.09,230.21,229.85,229.98,25948.0,222.261,222.3769,222.0292,222.1547,25948.0
2023-08-02 11:40:00,229.95,230.69,229.92,230.51,19646.0,222.1258,222.8406,222.0968,222.6667,19646.0
2023-08-02 11:50:00,230.33,230.51,229.9,229.93,14979.0,222.4928,222.6667,222.0775,222.1064,14979.0
2023-08-02 12:00:00,229.93,230.36,229.67,230.32,16415.0,222.1064,222.5218,221.8553,222.4832,16415.0
2023-08-02 12:10:00,230.32,230.9,230.25,230.87,15413.0,222.4832,223.0434,222.4155,223.0144,15413.0
2023-08-02 12:20:00,230.91,230.91,230.45,230.55,17621.0,223.0531,223.0531,222.6087,222.7053,17621.0
2023-08-02 12:30:00,230.54,230.85,230.38,230.85,21269.0,222.6957,222.9951,222.5411,222.9951,21269.0
2023-08-02 12:40:00,230.8,231.1,230.7,230.94,6293.0,222.9468,223.2366,222.8502,223.0821,6293.0
2023-08-02 12:50:00,230.91,231.15,230.72,230.96,13143.0,223.0531,223.2849,222.8696,223.1014,13143.0
2023-08-02 13:00:00,231.01,231.23,230.88,230.99,14774.0,223.1497,223.3622,223.0241,223.1304,14774.0
2023-08-02 13:10:00,231.03,231.16,230.93,231.05,12476.0,223.169,223.2946,223.0724,223.1883,12476.0
2023-08-02 13:20:00,231.02,231.02,230.76,230.96,13471.0,223.1593,223.1593,222.9082,223.1014,13471.0
2023-08-02 13:30:00,231.0,231.17,230.95,230.99,26976.0,223.14,223.3042,223.0917,223.1304,26976.0
2023-08-02 13:40:00,231.0,231.0,230.43,230.46,11022.0,223.14,223.14,222.5894,222.6184,11022.0
2023-08-02 13:50:00,230.42,230.42,230.14,230.27,13577.0,222.5798,222.5798,222.3093,222.4349,13577.0
2023-08-02 14:00:00,230.3,230.44,230.14,230.4,11988.0,222.4638,222.5991,222.3093,222.5604,11988.0
2023-08-02 14:10:00,230.42,230.51,230.2,230.46,9683.0,222.5798,222.6667,222.3672,222.6184,9683.0
2023-08-02 14:20:00,230.46,230.48,230.05,230.15,12087.0,222.6184,222.6377,222.2223,222.3189,12087.0
2023-08-02 14:30:00,230.17,230.35,229.94,230.08,28727.0,222.3383,222.5121,222.1161,222.2513,28727.0
2023-08-02 14:40:00,230.0,230.03,229.66,229.84,12038.0,222.1741,222.203,221.8456,222.0195,12038.0
2023-08-02 14:50:00,229.87,229.97,229.68,229.79,15046.0,222.0485,222.1451,221.8649,221.9712,15046.0
2023-08-02 15:00:00,229.79,229.94,229.55,229.83,23978.0,221.9712,222.1161,221.7394,222.0098,23978.0
2023-08-02 15:10:00,229.86,229.87,229.52,229.68,30304.0,222.0388,222.0485,221.7104,221.8649,30304.0
2023-08-02 15:20:00,229.68,229.88,229.4,229.41,30070.0,221.8649,222.0581,221.5945,221.6041,30070.0
2023-08-02 15:30:00,229.41,229.54,229.28,229.51,53664.0,221.6041,221.7297,221.4785,221.7007,53664.0
2023-08-02 15:40:00,229.54,229.74,229.43,229.52,58207.0,221.7297,221.9229,221.6234,221.7104,58207.0
2023-08-02 15:50:00,229.52,229.79,229.29,229.38,163277.0,221.7104,221.9712,221.4882,221.5751,163277.0
2023-08-03 09:30:00,228.87,229.2,227.9,228.22,64676.0,221.0825,221.4013,220.1455,220.4546,64676.0
2023-08-03 09:40:00,227.97,228.79,227.91,227.95,41977.0,220.2131,221.0052,220.1552,220.1938,41977.0
2023-08-03 09:50:00,227.97,228.26,227.62,227.7,53372.0,220.2131,220.4933,219.875,219.9523,53372.0
2023-08-03 10:00:00,227.62,227.83,227.0,227.54,121022.0,219.875,220.0779,219.2761,219.7978,121022.0
2023-08-03 10:10:00,227.49,228.37,227.39,228.37,35655.0,219.7495,220.5995,219.6529,220.5995,35655.0
2023-08-03 10:20:00,228.37,228.6,227.94,227.99,24289.0,220.5995,220.8217,220.1841,220.2324,24289.0
2023-08-03 10:30:00,227.87,228.53,227.78,228.44,13219.0,220.1165,220.7541,220.0296,220.6671,13219.0
2023-08-03 10:40:00,228.34,228.41,227.93,228.01,13307.0,220.5705,220.6382,220.1745,220.2518,13307.0
2023-08-03 10:50:00,227.95,228.15,227.79,228.0,10947.0,220.1938,220.387,220.0392,220.2421,10947.0
2023-08-03 11:00:00,228.02,228.02,227.51,227.51,16343.0,220.2614,220.2614,219.7688,219.7688,16343.0
2023-08-03 11:10:00,227.55,227.76,227.24,227.69,21498.0,219.8074,220.0103,219.508,219.9427,21498.0
2023-08-03 11:20:00,227.72,228.33,227.72,228.31,15598.0,219.9716,220.5609,219.9716,220.5416,15598.0
2023-08-03 11:30:00,228.28,228.32,227.53,227.62,38048.0,220.5126,220.5512,219.7881,219.875,38048.0
2023-08-03 11:40:00,227.58,228.28,227.56,228.23,18921.0,219.8364,220.5126,219.8171,220.4643,18921.0
2023-08-03 11:50:00,228.19,228.5,228.17,228.4,10629.0,220.4256,220.7251,220.4063,220.6285,10629.0
2023-08-03 12:00:00,228.37,228.37,228.13,228.2,15495.0,220.5995,220.5995,220.3677,220.4353,15495.0
2023-08-03 12:10:00,228.23,228.33,227.8,227.89,16736.0,220.4643,220.5609,220.0489,220.1358,16736.0
2023-08-03 12:20:00,227.92,228.02,227.6,227.81,14811.0,220.1648,220.2614,219.8557,220.0586,14811.0
2023-08-03 12:30:00,227.85,228.01,227.72,227.84,11840.0,220.0972,220.2518,219.9716,220.0875,11840.0
2023-08-03 12:40:00,227.86,228.22,227.83,228.22,18661.0,220.1069,220.4546,220.0779,220.4546,18661.0
2023-08-03 12:50:00,228.28,228.28,227.95,228.2,15594.0,220.5126,220.5126,220.1938,220.4353,15594.0
2023-08-03 13:00:00,228.27,228.51,228.04,228.1,14893.0,220.5029,220.7347,220.2807,220.3387,14893.0
2023-08-03 13:10:00,228.08,228.56,228.08,228.47,16849.0,220.3194,220.783,220.3194,220.6961,16849.0
2023-08-03 13:20:00,228.49,229.17,228.49,228.96,23937.0,220.7154,221.3723,220.7154,221.1694,23937.0
2023-08-03 13:30:00,228.97,229.06,228.5,228.72,15525.0,221.1791,221.266,220.7251,220.9376,15525.0
2023-08-03 13:40:00,228.71,228.71,228.11,228.44,11574.0,220.9279,220.9279,220.3484,220.6671,11574.0
2023-08-03 13:50:00,228.42,228.5,228.12,228.21,18936.0,220.6478,220.7251,220.358,220.445,18936.0
2023-08-03 14:00:00,228.24,228.38,228.08,228.11,17407.0,220.4739,220.6092,220.3194,220.3484,17407.0
2023-08-03 14:10:00,228.09,228.63,228.06,228.63,14268.0,220.329,220.8507,220.3001,220.8507,14268.0
2023-08-03 14:20:00,228.58,228.65,228.41,228.48,15183.0,220.8024,220.87,220.6382,220.7058,15183.0
2023-08-03 14:30:00,228.46,228.55,227.88,228.13,19698.0,220.6865,220.7734,220.1262,220.3677,19698.0
2023-08-03 14:40:00,228.13,228.2,227.76,227.8,18703.0,220.3677,220.4353,220.0103,220.0489,18703.0
2023-08-03 14:50:00,227.81,227.93,227.63,227.77,18333.0,220.0586,220.1745,219.8847,220.0199,18333.0
2023-08-03 15:00:00,227.81,227.86,227.17,227.26,33010.0,220.0586,220.1069,219.4403,219.5273,33010.0
2023-08-03 15:10:00,227.24,227.24,226.55,226.69,70100.0,219.508,219.508,218.8414,218.9767,70100.0
2023-08-03 15:20:00,226.67,226.93,226.57,226.92,43289.0,218.9574,219.2085,218.8608,219.1988,43289.0
2023-08-03 15:30:00,226.84,227.17,226.75,227.11,49355.0,219.1216,219.4403,219.0346,219.3824,49355.0
2023-08-03 15:40:00,227.15,227.41,226.87,226.88,46420.0,219.421,219.6722,219.1506,219.1602,46420.0
2023-08-03 15:50:00,226.9,227.21,226.6,226.63,193205.0,219.1795,219.479,218.8897,218.9187,193205.0
2023-08-04 09:30:00,224.0,224.08,222.42,223.92,109212.0,216.3782,216.4555,214.852,216.3009,109212.0
2023-08-04 09:40:00,223.73,225.76,223.71,225.49,42720.0,216.1174,218.0783,216.0981,217.8175,42720.0
2023-08-04 09:50:00,225.62,225.7,224.41,224.61,33925.0,217.9431,218.0204,216.7743,216.9674,33925.0
2023-08-04 10:00:00,224.68,224.94,224.1,224.46,34608.0,217.0351,217.2862,216.4748,216.8226,34608.0
2023-08-04 10:10:00,224.55,225.23,224.55,225.18,24695.0,216.9095,217.5664,216.9095,217.5181,24695.0
2023-08-04 10:20:00,225.2,225.62,225.04,225.29,21711.0,217.5374,217.9431,217.3828,217.6243,21711.0
2023-08-04 10:30:00,225.32,225.56,224.76,224.82,19807.0,217.6533,217.8851,217.1123,217.1703,19807.0
2023-08-04 10:40:00,224.87,225.36,224.79,225.3,19308.0,217.2186,217.6919,217.1413,217.634,19308.0
2023-08-04 10:50:00,225.29,225.32,225.07,225.29,15516.0,217.6243,217.6533,217.4118,217.6243,15516.0
2023-08-04 11:00:00,225.32,225.32,224.41,224.44,23108.0,217.6533,217.6533,216.7743,216.8032,23108.0
2023-08-04 11:10:00,224.44,224.7,224.35,224.61,36391.0,216.8032,217.0544,216.7163,216.9674,36391.0
2023-08-04 11:20:00,224.61,224.72,224.41,224.63,37487.0,216.9674,217.0737,216.7743,216.9868,37487.0
2023-08-04 11:30:00,224.6,224.72,224.42,224.6,22245.0,216.9578,217.0737,216.7839,216.9578,22245.0
2023-08-04 11:40:00,224.6,224.93,224.47,224.49,18387.0,216.9578,217.2766,216.8322,216.8515,18387.0
2023-08-04 11:50:00,224.48,224.55,224.37,224.55,22747.0,216.8419,216.9095,216.7356,216.9095,22747.0
2023-08-04 12:00:00,224.58,224.95,224.53,224.95,14982.0,216.9385,217.2959,216.8902,217.2959,14982.0
2023-08-04 12:10:00,224.99,225.42,224.99,225.36,11499.0,217.3345,217.7499,217.3345,217.6919,11499.0
2023-08-04 12:20:00,225.48,225.91,225.41,225.88,15288.0,217.8078,218.2232,217.7402,218.1942,15288.0
2023-08-04 12:30:00,225.91,226.05,225.61,226.01,16175.0,218.2232,218.3585,217.9334,218.3198,16175.0
2023-08-04 12:40:00,226.06,226.21,226.01,226.12,10084.0,218.3681,218.513,218.3198,218.4261,10084.0
2023-08-04 12:50:00,226.13,226.21,226.01,226.07,19343.0,218.4357,218.513,218.3198,218.3778,19343.0
2023-08-04 13:00:00,226.06,226.07,225.67,225.8,15711.0,218.3681,218.3778,217.9914,218.117,15711.0
2023-08-04 13:10:00,225.77,225.9,225.67,225.85,13707.0,218.088,218.2136,217.9914,218.1653,13707.0
2023-08-04 13:20:00,225.86,226.07,225.72,225.8,18882.0,218.1749,218.3778,218.0397,218.117,18882.0
2023-08-04 13:30:00,225.76,225.8,225.42,225.71,22119.0,218.0783,218.117,217.7499,218.03,22119.0
2023-08-04 13:40:00,225.74,225.74,225.39,225.61,17042.0,218.059,218.059,217.7209,217.9334,17042.0
2023-08-04 13:50:00,225.61,225.61,224.81,224.83,16436.0,217.9334,217.9334,217.1606,217.18,16436.0
2023-08-04 14:00:00,224.81,224.81,224.15,224.25,24070.0,217.1606,217.1606,216.5231,216.6197,24070.0
2023-08-04 14:10:00,224.22,224.51,223.97,224.08,17596.0,216.5907,216.8709,216.3492,216.4555,17596.0
2023-08-04 14:20:00,224.06,224.07,223.43,223.58,20725.0,216.4362,216.4458,215.8276,215.9725,20725.0
2023-08-04 14:30:00,223.56,223.67,223.36,223.4,23695.0,215.9532,216.0594,215.76,215.7986,23695.0
2023-08-04 14:40:00,223.41,223.58,223.21,223.32,24916.0,215.8083,215.9725,215.6151,215.7213,24916.0
2023-08-04 14:50:00,223.36,223.62,222.96,223.1,34643.0,215.76,216.0111,215.3736,215.5088,34643.0
2023-08-04 15:00:00,223.09,223.25,223.0,223.14,24566.0,215.4992,215.6537,215.4122,215.5475,24566.0
2023-08-04 15:10:00,223.15,223.58,223.15,223.29,33653.0,215.5571,215.9725,215.5571,215.6924,33653.0
2023-08-04 15:20:00,223.28,223.46,223.13,223.46,37945.0,215.6827,215.8566,215.5378,215.8566,37945.0
2023-08-04 15:30:00,223.48,223.65,223.4,223.42,41461.0,215.8759,216.0401,215.7986,215.8179,41461.0
2023-08-04 15:40:00,223.44,223.47,222.86,222.94,57910.0,215.8373,215.8662,215.277,215.3543,57910.0
2023-08-04 15:50:00,222.93,223.23,222.83,223.22,182161.0,215.3446,215.6344,215.248,215.6247,182161.0
2023-08-07 09:30:00,224.2,224.88,223.69,223.89,48816.0,216.5714,217.2283,216.0788,216.2719,48816.0
2023-08-07 09:40:00,223.81,224.47,223.68,224.34,16726.0,216.1947,216.8322,216.0691,216.7066,16726.0
2023-08-07 09:50:00,224.35,224.69,224.1,224.2,16749.0,216.7163,217.0447,216.4748,216.5714,16749.0
2023-08-07 10:00:00,224.3,224.84,224.24,224.68,26082.0,216.668,217.1896,216.61,217.0351,26082.0
2023-08-07 10:10:00,224.77,225.04,224.5,224.56,32259.0,217.122,217.3828,216.8612,216.9192,32259.0
2023-08-07 10:20:00,224.54,224.63,224.31,224.55,16421.0,216.8998,216.9868,216.6777,216.9095,16421.0
2023-08-07 10:30:00,224.6,224.73,224.37,224.39,16050.0,216.9578,217.0834,216.7356,216.7549,16050.0
2023-08-07 10:40:00,224.36,224.55,224.17,224.52,17378.0,216.726,216.9095,216.5424,216.8805,17378.0
2023-08-07 10:50:00,224.48,224.49,223.84,223.86,24266.0,216.8419,216.8515,216.2236,216.243,24266.0
2023-08-07 11:00:00,223.82,223.97,223.37,223.37,24210.0,216.2043,216.3492,215.7696,215.7696,24210.0
2023-08-07 11:10:00,223.4,223.54,223.0,223.06,16761.0,215.7986,215.9339,215.4122,215.4702,16761.0
2023-08-07 11:20:00,223.05,223.27,222.89,222.96,31503.0,215.4605,215.673,215.306,215.3736,31503.0
2023-08-07 11:30:00,222.98,223.27,222.77,223.14,15293.0,215.3929,215.673,215.1901,215.5475,15293.0
2023-08-07 11:40:00,223.16,223.24,222.78,222.81,15361.0,215.5668,215.6441,215.1997,215.2287,15361.0
2023-08-07 11:50:00,222.78,223.29,222.72,223.24,10088.0,215.1997,215.6924,215.1418,215.6441,10088.0
2023-08-07 12:00:00,223.27,223.27,223.09,223.09,8618.0,215.673,215.673,215.4992,215.4992,8618.0
2023-08-07 12:10:00,223.12,223.16,222.83,222.87,10019.0,215.5281,215.5668,215.248,215.2867,10019.0
2023-08-07 12:20:00,222.86,223.34,222.86,223.12,11352.0,215.277,215.7407,215.277,215.5281,11352.0
2023-08-07 12:30:00,223.14,223.22,223.03,223.21,11654.0,215.5475,215.6247,215.4412,215.6151,11654.0
2023-08-07 12:40:00,223.14,223.2,223.0,223.14,15424.0,215.5475,215.6054,215.4122,215.5475,15424.0
2023-08-07 12:50:00,223.15,223.37,223.12,223.34,11424.0,215.5571,215.7696,215.5281,215.7407,11424.0
2023-08-07 13:00:00,223.35,223.41,222.88,222.88,15719.0,215.7503,215.8083,215.2963,215.2963,15719.0
2023-08-07 13:10:00,222.9,223.27,222.84,223.01,20717.0,215.3156,215.673,215.2577,215.4219,20717.0
2023-08-07 13:20:00,222.98,223.04,222.61,222.61,12398.0,215.3929,215.4509,215.0355,215.0355,12398.0
2023-08-07 13:30:00,222.61,223.04,222.61,222.92,14568.0,215.0355,215.4509,215.0355,215.335,14568.0
2023-08-07 13:40:00,222.94,223.2,222.79,223.15,10330.0,215.3543,215.6054,215.2094,215.5571,10330.0
2023-08-07 13:50:00,223.16,223.2,223.03,223.2,7407.0,215.5668,215.6054,215.4412,215.6054,7407.0
2023-08-07 14:00:00,223.17,223.34,223.05,223.28,11029.0,215.5764,215.7407,215.4605,215.6827,11029.0
2023-08-07 14:10:00,223.23,223.23,223.09,223.21,8428.0,215.6344,215.6344,215.4992,215.6151,8428.0
2023-08-07 14:20:00,223.2,223.26,223.0,223.04,8713.0,215.6054,215.6634,215.4122,215.4509,8713.0
2023-08-07 14:30:00,223.08,223.4,223.07,223.25,11559.0,215.4895,215.7986,215.4798,215.6537,11559.0
2023-08-07 14:40:00,223.22,223.34,223.16,223.26,8892.0,215.6247,215.7407,215.5668,215.6634,8892.0
2023-08-07 14:50:00,223.27,223.49,223.19,223.2,15790.0,215.673,215.8856,215.5958,215.6054,15790.0
2023-08-07 15:00:00,223.26,223.45,223.23,223.27,16316.0,215.6634,215.8469,215.6344,215.673,16316.0
2023-08-07 15:10:00,223.33,223.33,223.01,223.14,17493.0,215.731,215.731,215.4219,215.5475,17493.0
2023-08-07 15:20:00,223.18,223.25,222.97,222.98,22944.0,215.5861,215.6537,215.3833,215.3929,22944.0
2023-08-07 15:30:00,222.97,223.11,222.82,222.92,30708.0,215.3833,215.5185,215.2384,215.335,30708.0
2023-08-07 15:40:00,222.93,223.05,222.74,222.77,55805.0,215.3446,215.4605,215.1611,215.1901,55805.0
2023-08-07 15:50:00,222.75,223.38,222.69,223.3,156096.0,215.1707,215.7793,215.1128,215.702,156096.0
2023-08-08 09:30:00,220.0,221.15,218.69,219.78,84187.0,212.5143,213.6252,211.2489,212.3018,84187.0
2023-08-08 09:40:00,219.93,220.15,219.06,219.15,21663.0,212.4467,212.6592,211.6063,211.6932,21663.0
2023-08-08 09:50:00,219.06,219.48,218.13,218.39,26173.0,211.6063,212.012,210.7079,210.9591,26173.0
2023-08-08 10:00:00,218.37,218.8,217.87,218.48,30398.0,210.9398,211.3551,210.4568,211.046,30398.0
2023-08-08 10:10:00,218.43,218.43,217.61,217.89,37100.0,210.9977,210.9977,210.2056,210.4761,37100.0
2023-08-08 10:20:00,217.93,218.04,217.63,217.92,23450.0,210.5147,210.621,210.225,210.5051,23450.0
2023-08-08 10:30:00,217.87,217.94,217.51,217.94,34814.0,210.4568,210.5244,210.109,210.5244,34814.0
2023-08-08 10:40:00,217.97,218.12,217.78,218.03,14297.0,210.5534,210.6983,210.3698,210.6113,14297.0
2023-08-08 10:50:00,217.96,218.3,217.64,217.73,16766.0,210.5437,210.8722,210.2346,210.3215,16766.0
2023-08-08 11:00:00,217.66,217.77,217.42,217.77,27134.0,210.2539,210.3602,210.0221,210.3602,27134.0
2023-08-08 11:10:00,217.87,218.1,217.75,218.01,20693.0,210.4568,210.679,210.3409,210.592,20693.0
2023-08-08 11:20:00,217.98,218.08,217.54,217.7,24843.0,210.563,210.6596,210.138,210.2926,24843.0
2023-08-08 11:30:00,217.65,218.32,217.61,218.27,44312.0,210.2443,210.8915,210.2056,210.8432,44312.0
2023-08-08 11:40:00,218.31,218.76,218.09,218.61,19822.0,210.8818,211.3165,210.6693,211.1716,19822.0
2023-08-08 11:50:00,218.59,218.95,218.5,218.92,8998.0,211.1523,211.5,211.0653,211.4711,8998.0
2023-08-08 12:00:00,218.92,219.47,218.92,219.4,7542.0,211.4711,212.0023,211.4711,211.9347,7542.0
2023-08-08 12:10:00,219.45,219.49,219.29,219.44,20946.0,211.983,212.0217,211.8285,211.9734,20946.0
2023-08-08 12:20:00,219.44,219.56,219.24,219.47,18505.0,211.9734,212.0893,211.7802,212.0023,18505.0
2023-08-08 12:30:00,219.49,219.51,219.23,219.27,16590.0,212.0217,212.041,211.7705,211.8091,16590.0
2023-08-08 12:40:00,219.29,219.52,219.26,219.5,13480.0,211.8285,212.0506,211.7995,212.0313,13480.0
2023-08-08 12:50:00,219.52,219.75,219.38,219.75,13606.0,212.0506,212.2728,211.9154,212.2728,13606.0
2023-08-08 13:00:00,219.71,220.08,219.71,220.08,56512.0,212.2342,212.5916,212.2342,212.5916,56512.0
2023-08-08 13:10:00,220.12,220.94,220.12,220.77,56337.0,212.6302,213.4223,212.6302,213.2581,56337.0
2023-08-08 13:20:00,220.77,220.92,220.63,220.82,42017.0,213.2581,213.403,213.1229,213.3064,42017.0
2023-08-08 13:30:00,220.76,220.82,220.35,220.76,13118.0,213.2484,213.3064,212.8524,213.2484,13118.0
2023-08-08 13:40:00,220.76,220.87,220.54,220.54,10744.0,213.2484,213.3547,213.0359,213.0359,10744.0
2023-08-08 13:50:00,220.51,220.56,220.26,220.34,9529.0,213.007,213.0553,212.7655,212.8427,9529.0
2023-08-08 14:00:00,220.37,220.55,220.24,220.5,13420.0,212.8717,213.0456,212.7461,212.9973,13420.0
2023-08-08 14:10:00,220.49,220.82,220.47,220.76,12092.0,212.9876,213.3064,212.9683,213.2484,12092.0
2023-08-08 14:20:00,220.78,220.86,220.7,220.74,14865.0,213.2678,213.345,213.1905,213.2291,14865.0
2023-08-08 14:30:00,220.73,220.99,220.66,220.99,12516.0,213.2195,213.4706,213.1519,213.4706,12516.0
2023-08-08 14:40:00,221.0,221.18,220.97,221.01,13348.0,213.4803,213.6542,213.4513,213.4899,13348.0
2023-08-08 14:50:00,221.03,221.39,220.95,221.26,19863.0,213.5093,213.857,213.432,213.7314,19863.0
2023-08-08 15:00:00,221.23,221.31,220.99,221.18,12191.0,213.7025,213.7797,213.4706,213.6542,12191.0
2023-08-08 15:10:00,221.18,221.26,221.03,221.03,13327.0,213.6542,213.7314,213.5093,213.5093,13327.0
2023-08-08 15:20:00,221.09,221.23,220.96,221.15,25718.0,213.5672,213.7025,213.4416,213.6252,25718.0
2023-08-08 15:30:00,221.11,221.14,220.95,221.03,27033.0,213.5865,213.6155,213.432,213.5093,27033.0
2023-08-08 15:40:00,221.06,221.23,220.78,220.78,50683.0,213.5382,213.7025,213.2678,213.2678,50683.0
2023-08-08 15:50:00,220.82,221.0,220.6,220.9,131346.0,213.3064,213.4803,213.0939,213.3837,131346.0
2023-08-09 09:30:00,220.58,221.16,220.14,220.14,64298.0,213.0746,213.6348,212.6495,212.6495,64298.0
2023-08-09 09:40:00,220.04,220.78,219.85,220.77,19691.0,212.5529,213.2678,212.3694,213.2581,19691.0
2023-08-09 09:50:00,220.62,220.76,220.32,220.69,10634.0,213.1132,213.2484,212.8234,213.1808,10634.0
2023-08-09 10:00:00,220.77,220.99,220.03,220.03,27855.0,213.2581,213.4706,212.5433,212.5433,27855.0
2023-08-09 10:10:00,219.97,220.54,219.74,220.53,14362.0,212.4853,213.0359,212.2632,213.0263,14362.0
2023-08-09 10:20:00,220.51,220.64,220.28,220.36,20240.0,213.007,213.1325,212.7848,212.8621,20240.0
2023-08-09 10:30:00,220.35,220.69,220.09,220.69,19309.0,212.8524,213.1808,212.6012,213.1808,19309.0
2023-08-09 10:40:00,220.78,220.82,220.31,220.31,22275.0,213.2678,213.3064,212.8138,212.8138,22275.0
2023-08-09 10:50:00,220.31,220.6,220.21,220.47,25327.0,212.8138,213.0939,212.7172,212.9683,25327.0
2023-08-09 11:00:00,220.46,220.51,220.34,220.41,13499.0,212.9587,213.007,212.8427,212.9104,13499.0
2023-08-09 11:10:00,220.37,220.5,220.07,220.16,17377.0,212.8717,212.9973,212.5819,212.6689,17377.0
2023-08-09 11:20:00,220.16,220.25,219.67,220.2,86890.0,212.6689,212.7558,212.1955,212.7075,86890.0
2023-08-09 11:30:00,220.2,220.2,219.58,219.67,32465.0,212.7075,212.7075,212.1086,212.1955,32465.0
2023-08-09 11:40:00,219.7,219.7,219.17,219.18,24967.0,212.2245,212.2245,211.7126,211.7222,24967.0
2023-08-09 11:50:00,219.2,219.21,218.55,218.65,17647.0,211.7415,211.7512,211.1136,211.2102,17647.0
2023-08-09 12:00:00,218.63,219.15,218.5,218.94,24952.0,211.1909,211.6932,211.0653,211.4904,24952.0
2023-08-09 12:10:00,218.98,218.99,218.72,218.9,8365.0,211.529,211.5387,211.2779,211.4517,8365.0
2023-08-09 12:20:00,218.95,219.01,218.81,218.88,11936.0,211.5,211.558,211.3648,211.4324,11936.0
2023-08-09 12:30:00,218.88,219.33,218.88,219.28,8119.0,211.4324,211.8671,211.4324,211.8188,8119.0
2023-08-09 12:40:00,219.24,219.48,219.11,219.42,4145.0,211.7802,212.012,211.6546,211.954,4145.0
2023-08-09 12:50:00,219.39,219.57,219.29,219.37,11577.0,211.9251,212.0989,211.8285,211.9057,11577.0
2023-08-09 13:00:00,219.32,219.84,219.32,219.84,6915.0,211.8574,212.3598,211.8574,212.3598,6915.0
2023-08-09 13:10:00,219.86,219.98,219.73,219.73,7951.0,212.3791,212.495,212.2535,212.2535,7951.0
2023-08-09 13:20:00,219.76,219.93,219.62,219.82,17805.0,212.2825,212.4467,212.1472,212.3404,17805.0
2023-08-09 13:30:00,219.86,220.05,219.76,219.84,11803.0,212.3791,212.5626,212.2825,212.3598,11803.0
2023-08-09 13:40:00,219.88,219.89,219.37,219.38,18543.0,212.3984,212.4081,211.9057,211.9154,18543.0
2023-08-09 13:50:00,219.37,219.49,219.36,219.45,20090.0,211.9057,212.0217,211.8961,211.983,20090.0
2023-08-09 14:00:00,219.41,219.99,219.38,219.99,12333.0,211.9444,212.5046,211.9154,212.5046,12333.0
2023-08-09 14:10:00,220.02,220.25,219.97,220.03,12137.0,212.5336,212.7558,212.4853,212.5433,12137.0
2023-08-09 14:20:00,219.99,220.16,219.97,220.16,6888.0,212.5046,212.6689,212.4853,212.6689,6888.0
2023-08-09 14:30:00,220.16,220.36,220.11,220.16,10229.0,212.6689,212.8621,212.6206,212.6689,10229.0
2023-08-09 14:40:00,220.22,220.48,220.14,220.47,12551.0,212.7268,212.978,212.6495,212.9683,12551.0
2023-08-09 14:50:00,220.45,220.48,220.29,220.33,14050.0,212.949,212.978,212.7944,212.8331,14050.0
2023-08-09 15:00:00,220.32,220.45,220.12,220.14,12745.0,212.8234,212.949,212.6302,212.6495,12745.0
2023-08-09 15:10:00,220.1,220.25,219.91,219.97,16989.0,212.6109,212.7558,212.4274,212.4853,16989.0
2023-08-09 15:20:00,219.94,220.29,219.9,220.03,29565.0,212.4564,212.7944,212.4177,212.5433,29565.0
2023-08-09 15:30:00,220.03,220.31,219.99,220.13,45260.0,212.5433,212.8138,212.5046,212.6399,45260.0
2023-08-09 15:40:00,220.09,220.27,219.37,219.54,71772.0,212.6012,212.7751,211.9057,212.07,71772.0
2023-08-09 15:50:00,219.51,219.77,219.38,219.7,213832.0,212.041,212.2921,211.9154,212.2245,213832.0
2023-08-10 09:30:00,221.47,222.8,220.8,222.21,65414.0,213.9343,215.219,213.2871,214.6491,65414.0
2023-08-10 09:40:00,222.19,222.55,222.03,222.29,13070.0,214.6298,214.9775,214.4752,214.7264,13070.0
2023-08-10 09:50:00,222.19,222.3,221.58,222.29,13464.0,214.6298,214.736,214.0405,214.7264,13464.0
2023-08-10 10:00:00,222.3,223.16,221.97,223.03,32174.0,214.736,215.5668,214.4173,215.4412,32174.0
2023-08-10 10:10:00,223.03,223.25,222.65,222.71,18066.0,215.4412,215.6537,215.0741,215.1321,18066.0
2023-08-10 10:20:00,222.64,222.96,222.43,222.64,16118.0,215.0645,215.3736,214.8616,215.0645,16118.0
2023-08-10 10:30:00,222.59,222.88,222.3,222.59,21390.0,215.0162,215.2963,214.736,215.0162,21390.0
2023-08-10 10:40:00,222.5,222.63,221.89,222.01,11243.0,214.9292,215.0548,214.34,214.4559,11243.0
2023-08-10 10:50:00,221.94,222.34,221.7,222.07,20645.0,214.3883,214.7747,214.1565,214.5139,20645.0
2023-08-10 11:00:00,222.05,222.15,221.67,221.98,13374.0,214.4946,214.5912,214.1275,214.4269,13374.0
2023-08-10 11:10:00,221.9,222.13,221.69,221.75,18645.0,214.3497,214.5718,214.1468,214.2048,18645.0
2023-08-10 11:20:00,221.76,221.85,221.4,221.75,16942.0,214.2144,214.3014,213.8667,214.2048,16942.0
2023-08-10 11:30:00,221.72,221.9,221.53,221.56,11053.0,214.1758,214.3497,213.9922,214.0212,11053.0
2023-08-10 11:40:00,221.58,221.61,220.7,220.88,37973.0,214.0405,214.0695,213.1905,213.3644,37973.0
2023-08-10 11:50:00,220.9,220.9,220.53,220.76,18076.0,213.3837,213.3837,213.0263,213.2484,18076.0
2023-08-10 12:00:00,220.69,220.76,220.39,220.42,8162.0,213.1808,213.2484,212.891,212.92,8162.0
2023-08-10 12:10:00,220.35,220.53,220.03,220.09,10424.0,212.8524,213.0263,212.5433,212.6012,10424.0
2023-08-10 12:20:00,220.05,220.26,219.67,219.96,10252.0,212.5626,212.7655,212.1955,212.4757,10252.0
2023-08-10 12:30:00,219.97,220.17,219.81,220.1,6828.0,212.4853,212.6785,212.3308,212.6109,6828.0
2023-08-10 12:40:00,220.04,220.37,220.0,220.37,7330.0,212.5529,212.8717,212.5143,212.8717,7330.0
2023-08-10 12:50:00,220.35,220.35,219.72,219.84,8134.0,212.8524,212.8524,212.2438,212.3598,8134.0
2023-08-10 13:00:00,219.84,220.24,219.82,220.24,7667.0,212.3598,212.7461,212.3404,212.7461,7667.0
2023-08-10 13:10:00,220.16,220.34,219.94,220.01,9296.0,212.6689,212.8427,212.4564,212.524,9296.0
2023-08-10 13:20:00,219.97,220.0,219.63,219.66,11745.0,212.4853,212.5143,212.1569,212.1859,11745.0
2023-08-10 13:30:00,219.64,219.7,219.39,219.45,29303.0,212.1666,212.2245,211.9251,211.983,29303.0
2023-08-10 13:40:00,219.49,220.22,219.42,220.19,29553.0,212.0217,212.7268,211.954,212.6978,29553.0
2023-08-10 13:50:00,220.12,220.29,219.21,219.36,14853.0,212.6302,212.7944,211.7512,211.8961,14853.0
2023-08-10 14:00:00,219.34,220.41,219.34,220.37,20212.0,211.8768,212.9104,211.8768,212.8717,20212.0
2023-08-10 14:10:00,220.38,220.69,220.15,220.69,42098.0,212.8814,213.1808,212.6592,213.1808,42098.0
2023-08-10 14:20:00,220.64,220.81,220.52,220.62,17689.0,213.1325,213.2967,213.0166,213.1132,17689.0
2023-08-10 14:30:00,220.6,220.82,220.27,220.51,13524.0,213.0939,213.3064,212.7751,213.007,13524.0
2023-08-10 14:40:00,220.45,220.63,220.29,220.59,10229.0,212.949,213.1229,212.7944,213.0842,10229.0
2023-08-10 14:50:00,220.52,221.18,220.52,221.09,19911.0,213.0166,213.6542,213.0166,213.5672,19911.0
2023-08-10 15:00:00,221.07,221.07,220.66,220.9,15457.0,213.5479,213.5479,213.1519,213.3837,15457.0
2023-08-10 15:10:00,220.89,221.17,220.86,220.98,19259.0,213.374,213.6445,213.345,213.461,19259.0
2023-08-10 15:20:00,221.0,221.01,220.5,220.57,21651.0,213.4803,213.4899,212.9973,213.0649,21651.0
2023-08-10 15:30:00,220.58,220.82,220.38,220.66,33130.0,213.0746,213.3064,212.8814,213.1519,33130.0
2023-08-10 15:40:00,220.69,220.87,220.32,220.73,52034.0,213.1808,213.3547,212.8234,213.2195,52034.0
2023-08-10 15:50:00,220.7,221.02,220.64,220.87,141365.0,213.1905,213.4996,213.1325,213.3547,141365.0
2023-08-11 09:30:00,221.02,221.59,220.58,221.46,47147.0,213.4996,214.0502,213.0746,213.9246,47147.0
2023-08-11 09:40:00,221.52,222.18,221.28,222.06,41317.0,213.9826,214.6201,213.7508,214.5042,41317.0
2023-08-11 09:50:00,222.06,222.19,221.59,221.93,35321.0,214.5042,214.6298,214.0502,214.3786,35321.0
2023-08-11 10:00:00,222.03,222.9,222.02,222.83,30789.0,214.4752,215.3156,214.4656,215.248,30789.0
2023-08-11 10:10:00,222.78,223.12,222.48,223.12,20628.0,215.1997,215.5281,214.9099,215.5281,20628.0
2023-08-11 10:20:00,223.16,223.98,223.16,223.9,38942.0,215.5668,216.3589,215.5668,216.2816,38942.0
2023-08-11 10:30:00,223.95,224.8,223.61,224.78,57845.0,216.3299,217.151,216.0015,217.1317,57845.0
2023-08-11 10:40:00,224.76,225.1,224.09,224.14,43808.0,217.1123,217.4408,216.4651,216.5134,43808.0
2023-08-11 10:50:00,224.13,224.29,223.85,223.9,30649.0,216.5038,216.6583,216.2333,216.2816,30649.0
2023-08-11 11:00:00,223.95,223.95,223.21,223.63,40521.0,216.3299,216.3299,215.6151,216.0208,40521.0
2023-08-11 11:10:00,223.64,223.67,223.31,223.5,17456.0,216.0305,216.0594,215.7117,215.8952,17456.0
2023-08-11 11:20:00,223.46,223.76,223.38,223.72,13755.0,215.8566,216.1464,215.7793,216.1077,13755.0
2023-08-11 11:30:00,223.72,224.1,223.58,223.92,14032.0,216.1077,216.4748,215.9725,216.3009,14032.0
2023-08-11 11:40:00,223.91,224.17,223.72,224.01,16166.0,216.2913,216.5424,216.1077,216.3879,16166.0
2023-08-11 11:50:00,223.99,224.31,223.89,224.27,13434.0,216.3685,216.6777,216.2719,216.639,13434.0
2023-08-11 12:00:00,224.31,224.46,224.07,224.41,17747.0,216.6777,216.8226,216.4458,216.7743,17747.0
2023-08-11 12:10:00,224.42,224.64,224.36,224.44,24498.0,216.7839,216.9964,216.726,216.8032,24498.0
2023-08-11 12:20:00,224.41,224.62,224.28,224.58,18918.0,216.7743,216.9771,216.6487,216.9385,18918.0
2023-08-11 12:30:00,224.58,224.91,224.58,224.9,33408.0,216.9385,217.2572,216.9385,217.2476,33408.0
2023-08-11 12:40:00,224.9,225.2,224.76,224.95,68868.0,217.2476,217.5374,217.1123,217.2959,68868.0
2023-08-11 12:50:00,224.99,225.08,224.8,224.97,31502.0,217.3345,217.4215,217.151,217.3152,31502.0
2023-08-11 13:00:00,224.97,225.06,224.42,224.53,29274.0,217.3152,217.4021,216.7839,216.8902,29274.0
2023-08-11 13:10:00,224.57,224.63,224.38,224.45,12255.0,216.9288,216.9868,216.7453,216.8129,12255.0
2023-08-11 13:20:00,224.45,224.59,224.35,224.35,11669.0,216.8129,216.9481,216.7163,216.7163,11669.0
2023-08-11 13:30:00,224.4,224.42,224.01,224.19,27420.0,216.7646,216.7839,216.3879,216.5617,27420.0
2023-08-11 13:40:00,224.18,224.27,224.1,224.13,17652.0,216.5521,216.639,216.4748,216.5038,17652.0
2023-08-11 13:50:00,224.1,224.12,223.68,223.85,17009.0,216.4748,216.4941,216.0691,216.2333,17009.0
2023-08-11 14:00:00,223.84,224.03,223.72,223.86,19067.0,216.2236,216.4072,216.1077,216.243,19067.0
2023-08-11 14:10:00,223.82,224.12,223.81,224.06,11163.0,216.2043,216.4941,216.1947,216.4362,11163.0
2023-08-11 14:20:00,224.06,224.47,223.87,224.39,13455.0,216.4362,216.8322,216.2526,216.7549,13455.0
2023-08-11 14:30:00,224.42,224.54,224.19,224.49,14430.0,216.7839,216.8998,216.5617,216.8515,14430.0
2023-08-11 14:40:00,224.47,224.62,224.37,224.51,14459.0,216.8322,216.9771,216.7356,216.8709,14459.0
2023-08-11 14:50:00,224.52,224.7,224.43,224.57,15403.0,216.8805,217.0544,216.7936,216.9288,15403.0
2023-08-11 15:00:00,224.56,224.67,224.39,224.42,11977.0,216.9192,217.0254,216.7549,216.7839,11977.0
2023-08-11 15:10:00,224.4,224.86,224.38,224.64,40224.0,216.7646,217.2089,216.7453,216.9964,40224.0
2023-08-11 15:20:00,224.64,224.71,224.1,224.16,21220.0,216.9964,217.064,216.4748,216.5328,21220.0
2023-08-11 15:30:00,224.13,224.28,224.07,224.17,25092.0,216.5038,216.6487,216.4458,216.5424,25092.0
2023-08-11 15:40:00,224.13,224.15,223.78,223.97,49543.0,216.5038,216.5231,216.1657,216.3492,49543.0
2023-08-11 15:50:00,223.93,224.11,223.55,223.78,181336.0,216.3106,216.4845,215.9435,216.1657,181336.0
2023-08-14 09:30:00,224.37,226.47,224.35,225.28,51274.0,216.7356,218.7642,216.7163,217.6147,51274.0
2023-08-14 09:40:00,225.33,225.48,224.36,224.56,68077.0,217.663,217.8078,216.726,216.9192,68077.0
2023-08-14 09:50:00,224.63,224.96,224.32,224.33,61853.0,216.9868,217.3055,216.6873,216.697,61853.0
2023-08-14 10:00:00,224.29,225.33,224.09,225.1,51013.0,216.6583,217.663,216.4651,217.4408,51013.0
2023-08-14 10:10:00,225.15,225.55,225.09,225.18,65548.0,217.4891,217.8755,217.4311,217.5181,65548.0
2023-08-14 10:20:00,225.18,225.47,224.38,224.41,36750.0,217.5181,217.7982,216.7453,216.7743,36750.0
2023-08-14 10:30:00,224.36,224.36,223.65,224.23,44588.0,216.726,216.726,216.0401,216.6004,44588.0
2023-08-14 10:40:00,224.21,224.38,224.02,224.03,40880.0,216.5811,216.7453,216.3975,216.4072,40880.0
2023-08-14 10:50:00,224.04,224.63,223.99,224.44,55770.0,216.4168,216.9868,216.3685,216.8032,55770.0
2023-08-14 11:00:00,224.44,224.63,224.25,224.57,39953.0,216.8032,216.9868,216.6197,216.9288,39953.0
2023-08-14 11:10:00,224.56,224.97,224.42,224.73,34561.0,216.9192,217.3152,216.7839,217.0834,34561.0
2023-08-14 11:20:00,224.75,225.08,224.63,224.96,22556.0,217.1027,217.4215,216.9868,217.3055,22556.0
2023-08-14 11:30:00,224.99,225.29,224.92,224.98,58103.0,217.3345,217.6243,217.2669,217.3249,58103.0
2023-08-14 11:40:00,224.95,225.93,224.94,225.78,24306.0,217.2959,218.2425,217.2862,218.0976,24306.0
2023-08-14 11:50:00,225.78,225.96,225.28,225.3,19818.0,218.0976,218.2715,217.6147,217.634,19818.0
2023-08-14 12:00:00,225.34,225.48,225.02,225.17,17404.0,217.6726,217.8078,217.3635,217.5084,17404.0
2023-08-14 12:10:00,225.24,225.48,224.86,225.48,45427.0,217.576,217.8078,217.2089,217.8078,45427.0
2023-08-14 12:20:00,225.48,225.51,225.06,225.29,24056.0,217.8078,217.8368,217.4021,217.6243,24056.0
2023-08-14 12:30:00,225.31,225.67,225.15,225.57,27447.0,217.6436,217.9914,217.4891,217.8948,27447.0
2023-08-14 12:40:00,225.55,225.71,225.23,225.71,13805.0,217.8755,218.03,217.5664,218.03,13805.0
2023-08-14 12:50:00,225.69,225.85,225.55,225.84,10306.0,218.0107,218.1653,217.8755,218.1556,10306.0
2023-08-14 13:00:00,225.81,225.82,225.43,225.54,9618.0,218.1266,218.1363,217.7595,217.8658,9618.0
2023-08-14 13:10:00,225.58,225.58,225.36,225.56,7811.0,217.9044,217.9044,217.6919,217.8851,7811.0
2023-08-14 13:20:00,225.51,225.51,225.24,225.36,10629.0,217.8368,217.8368,217.576,217.6919,10629.0
2023-08-14 13:30:00,225.38,225.6,225.37,225.48,14465.0,217.7112,217.9238,217.7016,217.8078,14465.0
2023-08-14 13:40:00,225.48,225.78,225.42,225.66,24419.0,217.8078,218.0976,217.7499,217.9817,24419.0
2023-08-14 13:50:00,225.64,225.95,225.57,225.9,36157.0,217.9624,218.2619,217.8948,218.2136,36157.0
2023-08-14 14:00:00,225.9,225.91,225.38,225.4,24124.0,218.2136,218.2232,217.7112,217.7306,24124.0
2023-08-14 14:10:00,225.34,225.41,225.15,225.15,10386.0,217.6726,217.7402,217.4891,217.4891,10386.0
2023-08-14 14:20:00,225.2,225.37,225.16,225.36,14808.0,217.5374,217.7016,217.4987,217.6919,14808.0
2023-08-14 14:30:00,225.39,225.71,225.38,225.56,32859.0,217.7209,218.03,217.7112,217.8851,32859.0
2023-08-14 14:40:00,225.53,225.78,225.47,225.64,28516.0,217.8561,218.0976,217.7982,217.9624,28516.0
2023-08-14 14:50:00,225.63,225.77,225.44,225.46,22571.0,217.9527,218.088,217.7692,217.7885,22571.0
2023-08-14 15:00:00,225.49,225.55,225.22,225.28,22746.0,217.8175,217.8755,217.5567,217.6147,22746.0
2023-08-14 15:10:00,225.25,225.29,225.11,225.22,26615.0,217.5857,217.6243,217.4504,217.5567,26615.0
2023-08-14 15:20:00,225.23,225.6,225.22,225.47,23462.0,217.5664,217.9238,217.5567,217.7982,23462.0
2023-08-14 15:30:00,225.46,225.63,225.37,225.63,26579.0,217.7885,217.9527,217.7016,217.9527,26579.0
2023-08-14 15:40:00,225.66,225.91,225.61,225.91,59419.0,217.9817,218.2232,217.9334,218.2232,59419.0
2023-08-14 15:50:00,225.94,226.17,225.6,225.94,204256.0,218.2522,218.4744,217.9238,218.2522,204256.0
2023-08-15 09:30:00,223.53,226.62,223.48,226.53,181759.0,215.9242,218.9091,215.8759,218.8221,181759.0
2023-08-15 09:40:00,226.64,226.76,224.52,224.71,48615.0,218.9284,219.0443,216.8805,217.064,48615.0
2023-08-15 09:50:00,224.77,225.13,224.52,224.8,22933.0,217.122,217.4698,216.8805,217.151,22933.0
2023-08-15 10:00:00,224.75,225.1,223.98,224.09,47471.0,217.1027,217.4408,216.3589,216.4651,47471.0
2023-08-15 10:10:00,224.19,225.23,224.08,224.93,21171.0,216.5617,217.5664,216.4555,217.2766,21171.0
2023-08-15 10:20:00,224.89,225.03,224.51,225.01,21751.0,217.2379,217.3732,216.8709,217.3538,21751.0
2023-08-15 10:30:00,225.0,225.59,224.75,225.3,21461.0,217.3442,217.9141,217.1027,217.634,21461.0
2023-08-15 10:40:00,225.36,225.6,224.81,224.84,15327.0,217.6919,217.9238,217.1606,217.1896,15327.0
2023-08-15 10:50:00,224.75,224.83,223.94,224.0,17381.0,217.1027,217.18,216.3202,216.3782,17381.0
2023-08-15 11:00:00,224.02,224.36,223.87,224.1,14090.0,216.3975,216.726,216.2526,216.4748,14090.0
2023-08-15 11:10:00,224.02,224.08,223.3,223.68,23558.0,216.3975,216.4555,215.702,216.0691,23558.0
2023-08-15 11:20:00,223.55,224.17,223.49,224.17,13982.0,215.9435,216.5424,215.8856,216.5424,13982.0
2023-08-15 11:30:00,224.09,224.18,223.68,224.06,16096.0,216.4651,216.5521,216.0691,216.4362,16096.0
2023-08-15 11:40:00,224.02,224.02,223.72,223.78,9122.0,216.3975,216.3975,216.1077,216.1657,9122.0
2023-08-15 11:50:00,223.84,223.94,223.45,223.87,12130.0,216.2236,216.3202,215.8469,216.2526,12130.0
2023-08-15 12:00:00,223.93,224.18,223.37,223.42,13031.0,216.3106,216.5521,215.7696,215.8179,13031.0
2023-08-15 12:10:00,223.47,224.0,223.26,224.0,14798.0,215.8662,216.3782,215.6634,216.3782,14798.0
2023-08-15 12:20:00,223.97,224.2,223.79,223.94,20255.0,216.3492,216.5714,216.1754,216.3202,20255.0
2023-08-15 12:30:00,223.93,224.03,223.71,223.96,9166.0,216.3106,216.4072,216.0981,216.3396,9166.0
2023-08-15 12:40:00,223.99,224.22,223.74,223.94,16444.0,216.3685,216.5907,216.1271,216.3202,16444.0
2023-08-15 12:50:00,223.89,224.18,223.78,224.01,9952.0,216.2719,216.5521,216.1657,216.3879,9952.0
2023-08-15 13:00:00,224.0,224.28,223.89,224.26,19530.0,216.3782,216.6487,216.2719,216.6294,19530.0
2023-08-15 13:10:00,224.31,224.61,224.25,224.56,4269.0,216.6777,216.9674,216.6197,216.9192,4269.0
2023-08-15 13:20:00,224.49,224.86,224.49,224.86,7663.0,216.8515,217.2089,216.8515,217.2089,7663.0
2023-08-15 13:30:00,224.84,224.85,224.42,224.43,6400.0,217.1896,217.1993,216.7839,216.7936,6400.0
2023-08-15 13:40:00,224.41,224.45,224.24,224.34,4508.0,216.7743,216.8129,216.61,216.7066,4508.0
2023-08-15 13:50:00,224.42,224.79,224.42,224.73,9641.0,216.7839,217.1413,216.7839,217.0834,9641.0
2023-08-15 14:00:00,224.69,224.8,224.55,224.57,8283.0,217.0447,217.151,216.9095,216.9288,8283.0
2023-08-15 14:10:00,224.6,224.67,224.36,224.37,6414.0,216.9578,217.0254,216.726,216.7356,6414.0
2023-08-15 14:20:00,224.43,224.62,224.31,224.62,18152.0,216.7936,216.9771,216.6777,216.9771,18152.0
2023-08-15 14:30:00,224.65,224.73,224.39,224.43,7737.0,217.0061,217.0834,216.7549,216.7936,7737.0
2023-08-15 14:40:00,224.44,224.66,224.42,224.54,8165.0,216.8032,217.0157,216.7839,216.8998,8165.0
2023-08-15 14:50:00,224.51,224.6,224.4,224.45,10882.0,216.8709,216.9578,216.7646,216.8129,10882.0
2023-08-15 15:00:00,224.46,224.56,224.35,224.52,11340.0,216.8226,216.9192,216.7163,216.8805,11340.0
2023-08-15 15:10:00,224.56,224.78,224.2,224.53,24611.0,216.9192,217.1317,216.5714,216.8902,24611.0
2023-08-15 15:20:00,224.54,224.62,223.72,223.83,42373.0,216.8998,216.9771,216.1077,216.214,42373.0
2023-08-15 15:30:00,223.79,224.11,223.59,223.62,23592.0,216.1754,216.4845,215.9822,216.0111,23592.0
2023-08-15 15:40:00,223.62,223.8,223.46,223.65,57884.0,216.0111,216.185,215.8566,216.0401,57884.0
2023-08-15 15:50:00,223.53,224.32,223.5,223.9,166244.0,215.9242,216.6873,215.8952,216.2816,166244.0
2023-08-16 09:30:00,224.79,226.02,224.21,225.55,40929.0,217.1413,218.3295,216.5811,217.8755,40929.0
2023-08-16 09:40:00,226.11,226.86,226.04,226.05,31255.0,218.4164,219.1409,218.3488,218.3585,31255.0
2023-08-16 09:50:00,226.06,226.19,225.52,225.52,16018.0,218.3681,218.4937,217.8465,217.8465,16018.0
2023-08-16 10:00:00,225.43,225.45,224.9,225.06,11486.0,217.7595,217.7789,217.2476,217.4021,11486.0
2023-08-16 10:10:00,225.01,225.29,224.84,224.9,9706.0,217.3538,217.6243,217.1896,217.2476,9706.0
2023-08-16 10:20:00,224.92,225.02,224.34,224.34,5980.0,217.2669,217.3635,216.7066,216.7066,5980.0
2023-08-16 10:30:00,224.37,224.55,224.17,224.52,9952.0,216.7356,216.9095,216.5424,216.8805,9952.0
2023-08-16 10:40:00,224.43,224.58,223.81,223.95,15058.0,216.7936,216.9385,216.1947,216.3299,15058.0
2023-08-16 10:50:00,223.9,224.6,223.9,224.52,7814.0,216.2816,216.9578,216.2816,216.8805,7814.0
2023-08-16 11:00:00,224.4,224.81,224.4,224.72,9990.0,216.7646,217.1606,216.7646,217.0737,9990.0
2023-08-16 11:10:00,224.7,224.7,224.18,224.32,15464.0,217.0544,217.0544,216.5521,216.6873,15464.0
2023-08-16 11:20:00,224.3,224.47,224.1,224.37,11142.0,216.668,216.8322,216.4748,216.7356,11142.0
2023-08-16 11:30:00,224.23,224.53,224.14,224.32,8419.0,216.6004,216.8902,216.5134,216.6873,8419.0
2023-08-16 11:40:00,224.31,224.31,223.86,224.09,18749.0,216.6777,216.6777,216.243,216.4651,18749.0
2023-08-16 11:50:00,224.02,224.36,223.87,224.34,12591.0,216.3975,216.726,216.2526,216.7066,12591.0
2023-08-16 12:00:00,224.36,224.43,223.96,223.96,13705.0,216.726,216.7936,216.3396,216.3396,13705.0
2023-08-16 12:10:00,224.01,224.16,223.88,224.12,6830.0,216.3879,216.5328,216.2623,216.4941,6830.0
2023-08-16 12:20:00,224.03,224.19,223.75,223.75,11858.0,216.4072,216.5617,216.1367,216.1367,11858.0
2023-08-16 12:30:00,223.78,224.13,223.77,224.06,9250.0,216.1657,216.5038,216.156,216.4362,9250.0
2023-08-16 12:40:00,223.96,224.03,223.79,223.79,7062.0,216.3396,216.4072,216.1754,216.1754,7062.0
2023-08-16 12:50:00,223.81,224.2,223.81,224.2,10013.0,216.1947,216.5714,216.1947,216.5714,10013.0
2023-08-16 13:00:00,224.21,224.41,223.72,223.74,13133.0,216.5811,216.7743,216.1077,216.1271,13133.0
2023-08-16 13:10:00,223.72,223.75,223.35,223.4,13333.0,216.1077,216.1367,215.7503,215.7986,13333.0
2023-08-16 13:20:00,223.44,223.74,223.44,223.56,10000.0,215.8373,216.1271,215.8373,215.9532,10000.0
2023-08-16 13:30:00,223.55,223.7,223.48,223.69,8410.0,215.9435,216.0884,215.8759,216.0788,8410.0
2023-08-16 13:40:00,223.72,224.23,223.63,224.08,9531.0,216.1077,216.6004,216.0208,216.4555,9531.0
2023-08-16 13:50:00,224.14,224.3,224.07,224.19,10441.0,216.5134,216.668,216.4458,216.5617,10441.0
2023-08-16 14:00:00,224.18,224.18,223.55,223.67,15534.0,216.5521,216.5521,215.9435,216.0594,15534.0
2023-08-16 14:10:00,223.65,224.02,223.43,223.99,10202.0,216.0401,216.3975,215.8276,216.3685,10202.0
2023-08-16 14:20:00,224.03,224.33,223.98,224.2,11103.0,216.4072,216.697,216.3589,216.5714,11103.0
2023-08-16 14:30:00,224.25,224.55,224.25,224.44,9153.0,216.6197,216.9095,216.6197,216.8032,9153.0
2023-08-16 14:40:00,224.46,224.51,224.01,224.01,10575.0,216.8226,216.8709,216.3879,216.3879,10575.0
2023-08-16 14:50:00,223.96,224.04,223.72,223.88,16545.0,216.3396,216.4168,216.1077,216.2623,16545.0
2023-08-16 15:00:00,223.84,223.84,223.44,223.53,11876.0,216.2236,216.2236,215.8373,215.9242,11876.0
2023-08-16 15:10:00,223.55,223.55,222.59,222.68,22323.0,215.9435,215.9435,215.0162,215.1031,22323.0
2023-08-16 15:20:00,222.65,222.83,222.37,222.48,19576.0,215.0741,215.248,214.8037,214.9099,19576.0
2023-08-16 15:30:00,222.44,222.64,222.3,222.36,21173.0,214.8713,215.0645,214.736,214.794,21173.0
2023-08-16 15:40:00,222.35,222.52,222.21,222.44,28272.0,214.7843,214.9486,214.6491,214.8713,28272.0
2023-08-16 15:50:00,222.43,222.69,222.11,222.15,101085.0,214.8616,215.1128,214.5525,214.5912,101085.0
2023-08-17 09:30:00,223.23,223.87,222.69,222.81,41090.0,215.6344,216.2526,215.1128,215.2287,41090.0
2023-08-17 09:40:00,222.59,222.93,222.13,222.47,22116.0,215.0162,215.3446,214.5718,214.9003,22116.0
2023-08-17 09:50:00,222.46,222.97,222.38,222.89,11371.0,214.8906,215.3833,214.8133,215.306,11371.0
2023-08-17 10:00:00,222.89,223.33,222.74,223.19,7151.0,215.306,215.731,215.1611,215.5958,7151.0
2023-08-17 10:10:00,223.17,223.23,222.24,222.4,15674.0,215.5764,215.6344,214.6781,214.8326,15674.0
2023-08-17 10:20:00,222.4,222.76,222.4,222.58,5784.0,214.8326,215.1804,214.8326,215.0065,5784.0
2023-08-17 10:30:00,222.52,222.52,221.65,221.71,15597.0,214.9486,214.9486,214.1082,214.1661,15597.0
2023-08-17 10:40:00,221.66,221.89,220.48,221.27,64867.0,214.1178,214.34,212.978,213.7411,64867.0
2023-08-17 10:50:00,221.35,221.83,221.35,221.56,24243.0,213.8184,214.282,213.8184,214.0212,24243.0
2023-08-17 11:00:00,221.57,222.02,221.32,221.95,14677.0,214.0309,214.4656,213.7894,214.398,14677.0
2023-08-17 11:10:00,221.95,222.24,221.71,221.88,15641.0,214.398,214.6781,214.1661,214.3303,15641.0
2023-08-17 11:20:00,221.9,222.02,221.54,221.65,19575.0,214.3497,214.4656,214.0019,214.1082,19575.0
2023-08-17 11:30:00,221.58,221.86,221.51,221.67,16672.0,214.0405,214.311,213.9729,214.1275,16672.0
2023-08-17 11:40:00,221.68,222.12,221.48,221.59,10270.0,214.1371,214.5622,213.944,214.0502,10270.0
2023-08-17 11:50:00,221.59,221.89,221.45,221.89,12034.0,214.0502,214.34,213.915,214.34,12034.0
2023-08-17 12:00:00,221.89,221.91,221.39,221.4,19417.0,214.34,214.3593,213.857,213.8667,19417.0
2023-08-17 12:10:00,221.4,221.6,221.37,221.53,10136.0,213.8667,214.0599,213.8377,213.9922,10136.0
2023-08-17 12:20:00,221.53,222.0,221.41,221.94,14504.0,213.9922,214.4463,213.8763,214.3883,14504.0
2023-08-17 12:30:00,221.95,222.11,221.73,221.82,10185.0,214.398,214.5525,214.1854,214.2724,10185.0
2023-08-17 12:40:00,221.86,221.99,221.5,221.54,7888.0,214.311,214.4366,213.9633,214.0019,7888.0
2023-08-17 12:50:00,221.55,221.95,221.5,221.91,10188.0,214.0116,214.398,213.9633,214.3593,10188.0
2023-08-17 13:00:00,221.97,222.0,221.45,221.51,9140.0,214.4173,214.4463,213.915,213.9729,9140.0
2023-08-17 13:10:00,221.49,221.5,221.14,221.21,6367.0,213.9536,213.9633,213.6155,213.6831,6367.0
2023-08-17 13:20:00,221.15,221.15,220.53,220.74,11201.0,213.6252,213.6252,213.0263,213.2291,11201.0
2023-08-17 13:30:00,220.74,220.84,220.57,220.72,6846.0,213.2291,213.3257,213.0649,213.2098,6846.0
2023-08-17 13:40:00,220.72,220.91,220.31,220.38,10022.0,213.2098,213.3933,212.8138,212.8814,10022.0
2023-08-17 13:50:00,220.44,220.47,220.24,220.42,9088.0,212.9393,212.9683,212.7461,212.92,9088.0
2023-08-17 14:00:00,220.45,220.62,220.13,220.23,18345.0,212.949,213.1132,212.6399,212.7365,18345.0
2023-08-17 14:10:00,220.23,220.27,219.69,220.03,21111.0,212.7365,212.7751,212.2149,212.5433,21111.0
2023-08-17 14:20:00,219.99,220.27,219.8,220.11,13469.0,212.5046,212.7751,212.3211,212.6206,13469.0
2023-08-17 14:30:00,220.15,220.16,219.85,220.0,12625.0,212.6592,212.6689,212.3694,212.5143,12625.0
2023-08-17 14:40:00,220.03,220.09,219.45,219.66,11257.0,212.5433,212.6012,211.983,212.1859,11257.0
2023-08-17 14:50:00,219.55,219.62,218.9,219.03,13729.0,212.0796,212.1472,211.4517,211.5773,13729.0
2023-08-17 15:00:00,218.98,219.16,218.52,218.52,17545.0,211.529,211.7029,211.0847,211.0847,17545.0
2023-08-17 15:10:00,218.53,218.64,218.16,218.49,20336.0,211.0943,211.2006,210.7369,211.0557,20336.0
2023-08-17 15:20:00,218.44,218.71,218.13,218.51,23524.0,211.0074,211.2682,210.7079,211.075,23524.0
2023-08-17 15:30:00,218.55,218.6,217.84,217.94,38250.0,211.1136,211.1619,210.4278,210.5244,38250.0
2023-08-17 15:40:00,217.94,218.05,217.72,217.72,53702.0,210.5244,210.6307,210.3119,210.3119,53702.0
2023-08-17 15:50:00,217.76,218.51,217.73,218.09,204636.0,210.3505,211.075,210.3215,210.6693,204636.0
2023-08-18 09:30:00,217.46,218.13,216.59,218.0,130427.0,210.0607,210.7079,209.2203,210.5824,130427.0
2023-08-18 09:40:00,218.1,219.07,217.92,218.08,44718.0,210.679,211.616,210.5051,210.6596,44718.0
2023-08-18 09:50:00,218.1,218.96,218.02,218.09,23490.0,210.679,211.5097,210.6017,210.6693,23490.0
2023-08-18 10:00:00,218.03,219.45,217.76,219.37,46924.0,210.6113,211.983,210.3505,211.9057,46924.0
2023-08-18 10:10:00,219.34,219.37,218.01,218.26,13617.0,211.8768,211.9057,210.592,210.8335,13617.0
2023-08-18 10:20:00,218.21,218.21,217.75,217.96,16665.0,210.7852,210.7852,210.3409,210.5437,16665.0
2023-08-18 10:30:00,217.89,218.48,217.76,218.41,20244.0,210.4761,211.046,210.3505,210.9784,20244.0
2023-08-18 10:40:00,218.31,218.52,218.03,218.32,26454.0,210.8818,211.0847,210.6113,210.8915,26454.0
2023-08-18 10:50:00,218.37,218.74,218.11,218.52,21012.0,210.9398,211.2972,210.6886,211.0847,21012.0
2023-08-18 11:00:00,218.58,218.97,218.58,218.69,18035.0,211.1426,211.5194,211.1426,211.2489,18035.0
2023-08-18 11:10:00,218.75,219.06,218.66,218.81,14918.0,211.3068,211.6063,211.2199,211.3648,14918.0
2023-08-18 11:20:00,218.77,218.82,218.48,218.53,9812.0,211.3262,211.3745,211.046,211.0943,9812.0
2023-08-18 11:30:00,218.55,218.59,218.22,218.42,23414.0,211.1136,211.1523,210.7949,210.9881,23414.0
2023-08-18 11:40:00,218.44,218.64,218.35,218.49,18047.0,211.0074,211.2006,210.9205,211.0557,18047.0
2023-08-18 11:50:00,218.47,218.99,218.47,218.97,12713.0,211.0364,211.5387,211.0364,211.5194,12713.0
2023-08-18 12:00:00,218.9,218.9,218.61,218.73,16268.0,211.4517,211.4517,211.1716,211.2875,16268.0
2023-08-18 12:10:00,218.72,218.8,218.55,218.65,29980.0,211.2779,211.3551,211.1136,211.2102,29980.0
2023-08-18 12:20:00,218.65,219.01,218.61,218.81,26643.0,211.2102,211.558,211.1716,211.3648,26643.0
2023-08-18 12:30:00,218.77,218.93,218.56,218.89,34060.0,211.3262,211.4807,211.1233,211.4421,34060.0
2023-08-18 12:40:00,218.89,219.43,218.82,219.4,25288.0,211.4421,211.9637,211.3745,211.9347,25288.0
2023-08-18 12:50:00,219.41,219.5,219.15,219.17,24010.0,211.9444,212.0313,211.6932,211.7126,24010.0
2023-08-18 13:00:00,219.15,219.43,219.03,219.31,23225.0,211.6932,211.9637,211.5773,211.8478,23225.0
2023-08-18 13:10:00,219.33,219.33,218.81,218.87,22701.0,211.8671,211.8671,211.3648,211.4228,22701.0
2023-08-18 13:20:00,218.85,219.0,218.73,218.94,13551.0,211.4034,211.5483,211.2875,211.4904,13551.0
2023-08-18 13:30:00,218.95,219.1,218.8,218.81,30035.0,211.5,211.6449,211.3551,211.3648,30035.0
2023-08-18 13:40:00,218.81,219.16,218.81,219.15,21627.0,211.3648,211.7029,211.3648,211.6932,21627.0
2023-08-18 13:50:00,219.22,219.36,219.01,219.19,11687.0,211.7608,211.8961,211.558,211.7319,11687.0
2023-08-18 14:00:00,219.15,219.45,219.13,219.27,12476.0,211.6932,211.983,211.6739,211.8091,12476.0
2023-08-18 14:10:00,219.21,219.43,218.94,219.38,26566.0,211.7512,211.9637,211.4904,211.9154,26566.0
2023-08-18 14:20:00,219.33,219.41,219.1,219.25,17882.0,211.8671,211.9444,211.6449,211.7898,17882.0
2023-08-18 14:30:00,219.28,219.48,219.21,219.37,17166.0,211.8188,212.012,211.7512,211.9057,17166.0
2023-08-18 14:40:00,219.39,219.5,219.1,219.14,30343.0,211.9251,212.0313,211.6449,211.6836,30343.0
2023-08-18 14:50:00,219.15,219.22,219.0,219.07,16307.0,211.6932,211.7608,211.5483,211.616,16307.0
2023-08-18 15:00:00,219.03,219.3,218.9,219.05,31596.0,211.5773,211.8381,211.4517,211.5966,31596.0
2023-08-18 15:10:00,219.06,219.14,218.85,219.06,37781.0,211.6063,211.6836,211.4034,211.6063,37781.0
2023-08-18 15:20:00,219.06,219.4,219.0,219.32,35295.0,211.6063,211.9347,211.5483,211.8574,35295.0
2023-08-18 15:30:00,219.32,219.5,219.17,219.2,32089.0,211.8574,212.0313,211.7126,211.7415,32089.0
2023-08-18 15:40:00,219.24,219.95,219.2,219.66,31680.0,211.7802,212.466,211.7415,212.1859,31680.0
2023-08-18 15:50:00,219.73,219.85,219.02,219.46,147962.0,212.2535,212.3694,211.5677,211.9927,147962.0
2023-08-21 09:30:00,218.62,220.62,218.26,220.57,101726.0,211.1813,213.1132,210.8335,213.0649,101726.0
2023-08-21 09:40:00,220.52,220.61,219.07,219.33,44951.0,213.0166,213.1036,211.616,211.8671,44951.0
2023-08-21 09:50:00,219.37,220.0,218.69,219.76,34528.0,211.9057,212.5143,211.2489,212.2825,34528.0
2023-08-21 10:00:00,219.67,219.72,218.9,219.5,41965.0,212.1955,212.2438,211.4517,212.0313,41965.0
2023-08-21 10:10:00,219.47,219.58,218.31,218.56,59340.0,212.0023,212.1086,210.8818,211.1233,59340.0
2023-08-21 10:20:00,218.53,218.53,217.46,217.46,24231.0,211.0943,211.0943,210.0607,210.0607,24231.0
2023-08-21 10:30:00,217.38,217.63,217.12,217.52,24219.0,209.9835,210.225,209.7323,210.1187,24219.0
2023-08-21 10:40:00,217.5,217.75,217.23,217.71,32026.0,210.0994,210.3409,209.8386,210.3022,32026.0
2023-08-21 10:50:00,217.78,217.79,217.41,217.56,19663.0,210.3698,210.3795,210.0124,210.1573,19663.0
2023-08-21 11:00:00,217.56,217.7,217.39,217.6,20764.0,210.1573,210.2926,209.9931,210.196,20764.0
2023-08-21 11:10:00,217.59,217.75,217.08,217.22,15959.0,210.1863,210.3409,209.6937,209.8289,15959.0
2023-08-21 11:20:00,217.23,217.23,216.78,216.93,16859.0,209.8386,209.8386,209.4039,209.5488,16859.0
2023-08-21 11:30:00,216.97,217.2,216.85,217.01,16040.0,209.5874,209.8096,209.4715,209.626,16040.0
2023-08-21 11:40:00,216.97,216.99,216.32,216.53,23313.0,209.5874,209.6067,208.9595,209.1624,23313.0
2023-08-21 11:50:00,216.49,216.72,216.32,216.63,16024.0,209.1237,209.3459,208.9595,209.259,16024.0
2023-08-21 12:00:00,216.61,216.76,216.45,216.46,14490.0,209.2397,209.3846,209.0851,209.0948,14490.0
2023-08-21 12:10:00,216.51,216.83,216.25,216.74,15225.0,209.1431,209.4522,208.8919,209.3652,15225.0
2023-08-21 12:20:00,216.71,217.0,216.63,216.93,14974.0,209.3363,209.6164,209.259,209.5488,14974.0
2023-08-21 12:30:00,216.94,217.15,216.88,216.92,17363.0,209.5584,209.7613,209.5005,209.5391,17363.0
2023-08-21 12:40:00,216.91,217.15,216.88,217.14,12989.0,209.5294,209.7613,209.5005,209.7516,12989.0
2023-08-21 12:50:00,217.15,217.72,217.1,217.62,18740.0,209.7613,210.3119,209.713,210.2153,18740.0
2023-08-21 13:00:00,217.61,217.65,217.37,217.37,27217.0,210.2056,210.2443,209.9738,209.9738,27217.0
2023-08-21 13:10:00,217.4,217.56,217.15,217.56,12662.0,210.0028,210.1573,209.7613,210.1573,12662.0
2023-08-21 13:20:00,217.55,217.6,217.41,217.51,13971.0,210.1477,210.196,210.0124,210.109,13971.0
2023-08-21 13:30:00,217.52,217.73,217.42,217.53,19363.0,210.1187,210.3215,210.0221,210.1284,19363.0
2023-08-21 13:40:00,217.57,217.74,217.5,217.63,21409.0,210.167,210.3312,210.0994,210.225,21409.0
2023-08-21 13:50:00,217.63,217.74,217.33,217.38,31211.0,210.225,210.3312,209.9352,209.9835,31211.0
2023-08-21 14:00:00,217.42,217.67,217.23,217.55,17510.0,210.0221,210.2636,209.8386,210.1477,17510.0
2023-08-21 14:10:00,217.53,217.72,217.48,217.52,20105.0,210.1284,210.3119,210.0801,210.1187,20105.0
2023-08-21 14:20:00,217.53,217.64,217.36,217.54,20757.0,210.1284,210.2346,209.9641,210.138,20757.0
2023-08-21 14:30:00,217.57,217.65,217.39,217.52,22858.0,210.167,210.2443,209.9931,210.1187,22858.0
2023-08-21 14:40:00,217.53,217.92,217.49,217.89,27013.0,210.1284,210.5051,210.0897,210.4761,27013.0
2023-08-21 14:50:00,217.91,218.03,217.83,217.97,20971.0,210.4954,210.6113,210.4181,210.5534,20971.0
2023-08-21 15:00:00,217.97,218.36,217.97,218.31,33563.0,210.5534,210.9301,210.5534,210.8818,33563.0
2023-08-21 15:10:00,218.29,218.45,218.23,218.37,30201.0,210.8625,211.017,210.8045,210.9398,30201.0
2023-08-21 15:20:00,218.37,218.45,218.21,218.33,39247.0,210.9398,211.017,210.7852,210.9011,39247.0
2023-08-21 15:30:00,218.34,218.34,218.02,218.19,39011.0,210.9108,210.9108,210.6017,210.7659,39011.0
2023-08-21 15:40:00,218.18,218.54,218.17,218.54,85883.0,210.7562,211.104,210.7466,211.104,85883.0
2023-08-21 15:50:00,218.55,218.64,217.48,217.62,262561.0,211.1136,211.2006,210.0801,210.2153,262561.0
2023-08-22 09:30:00,222.06,227.29,221.23,225.49,276750.0,214.5042,219.5563,213.7025,217.8175,276750.0
2023-08-22 09:40:00,225.43,226.68,222.54,223.99,129928.0,217.7595,218.967,214.9679,216.3685,129928.0
2023-08-22 09:50:00,224.11,224.87,222.76,224.53,100818.0,216.4845,217.2186,215.1804,216.8902,100818.0
2023-08-22 10:00:00,224.35,225.34,224.02,224.87,81841.0,216.7163,217.6726,216.3975,217.2186,81841.0
2023-08-22 10:10:00,224.91,225.28,224.32,224.92,87471.0,217.2572,217.6147,216.6873,217.2669,87471.0
2023-08-22 10:20:00,225.03,225.07,224.0,224.45,47861.0,217.3732,217.4118,216.3782,216.8129,47861.0
2023-08-22 10:30:00,224.44,225.31,224.41,225.14,36994.0,216.8032,217.6436,216.7743,217.4794,36994.0
2023-08-22 10:40:00,225.2,225.95,224.83,225.74,58848.0,217.5374,218.2619,217.18,218.059,58848.0
2023-08-22 10:50:00,225.79,226.73,225.52,226.29,82010.0,218.1073,219.0153,217.8465,218.5903,82010.0
2023-08-22 11:00:00,226.33,226.61,225.12,225.6,34470.0,218.6289,218.8994,217.4601,217.9238,34470.0
2023-08-22 11:10:00,225.58,225.81,225.01,225.4,24114.0,217.9044,218.1266,217.3538,217.7306,24114.0
2023-08-22 11:20:00,225.42,226.2,225.42,226.05,35275.0,217.7499,218.5033,217.7499,218.3585,35275.0
2023-08-22 11:30:00,226.03,226.64,226.02,226.29,50867.0,218.3391,218.9284,218.3295,218.5903,50867.0
2023-08-22 11:40:00,226.33,226.33,225.32,225.67,23514.0,218.6289,218.6289,217.6533,217.9914,23514.0
2023-08-22 11:50:00,225.64,225.67,225.19,225.25,26822.0,217.9624,217.9914,217.5277,217.5857,26822.0
2023-08-22 12:00:00,225.25,225.51,225.02,225.11,32772.0,217.5857,217.8368,217.3635,217.4504,32772.0
2023-08-22 12:10:00,225.16,225.22,224.67,225.0,25903.0,217.4987,217.5567,217.0254,217.3442,25903.0
2023-08-22 12:20:00,225.03,225.17,224.78,225.01,26306.0,217.3732,217.5084,217.1317,217.3538,26306.0
2023-08-22 12:30:00,225.05,225.81,224.82,225.77,29222.0,217.3925,218.1266,217.1703,218.088,29222.0
2023-08-22 12:40:00,225.76,225.94,225.55,225.64,26315.0,218.0783,218.2522,217.8755,217.9624,26315.0
2023-08-22 12:50:00,225.62,226.25,225.62,225.86,35573.0,217.9431,218.5516,217.9431,218.1749,35573.0
2023-08-22 13:00:00,225.91,226.05,225.52,225.85,32311.0,218.2232,218.3585,217.8465,218.1653,32311.0
2023-08-22 13:10:00,225.83,225.84,225.3,225.5,31487.0,218.1459,218.1556,217.634,217.8272,31487.0
2023-08-22 13:20:00,225.52,225.69,225.32,225.54,29274.0,217.8465,218.0107,217.6533,217.8658,29274.0
2023-08-22 13:30:00,225.56,226.0,225.46,225.73,18073.0,217.8851,218.3102,217.7885,218.0493,18073.0
2023-08-22 13:40:00,225.71,225.71,225.24,225.55,17113.0,218.03,218.03,217.576,217.8755,17113.0
2023-08-22 13:50:00,225.51,225.9,225.49,225.87,15163.0,217.8368,218.2136,217.8175,218.1846,15163.0
2023-08-22 14:00:00,225.92,226.16,225.86,226.13,29700.0,218.2329,218.4647,218.1749,218.4357,29700.0
2023-08-22 14:10:00,226.13,226.28,225.94,226.05,17167.0,218.4357,218.5806,218.2522,218.3585,17167.0
2023-08-22 14:20:00,226.05,226.12,225.75,226.06,29135.0,218.3585,218.4261,218.0687,218.3681,29135.0
2023-08-22 14:30:00,226.06,226.11,225.64,225.75,28508.0,218.3681,218.4164,217.9624,218.0687,28508.0
2023-08-22 14:40:00,225.81,225.81,225.4,225.41,22149.0,218.1266,218.1266,217.7306,217.7402,22149.0
2023-08-22 14:50:00,225.34,225.57,225.34,225.57,52715.0,217.6726,217.8948,217.6726,217.8948,52715.0
2023-08-22 15:00:00,225.6,225.85,225.59,225.8,26488.0,217.9238,218.1653,217.9141,218.117,26488.0
2023-08-22 15:10:00,225.81,226.09,225.78,226.06,48208.0,218.1266,218.3971,218.0976,218.3681,48208.0
2023-08-22 15:20:00,226.02,226.33,225.8,225.81,70222.0,218.3295,218.6289,218.117,218.1266,70222.0
2023-08-22 15:30:00,225.81,225.86,225.16,225.19,59436.0,218.1266,218.1749,217.4987,217.5277,59436.0
2023-08-22 15:40:00,225.17,225.43,225.05,225.18,89186.0,217.5084,217.7595,217.3925,217.5181,89186.0
2023-08-22 15:50:00,225.14,225.84,225.14,225.74,273566.0,217.4794,218.1556,217.4794,218.059,273566.0
2023-08-23 09:30:00,225.96,227.5,225.53,225.92,102748.0,218.2715,219.7591,217.8561,218.2329,102748.0
2023-08-23 09:40:00,225.79,226.31,224.84,225.51,31076.0,218.1073,218.6096,217.1896,217.8368,31076.0
2023-08-23 09:50:00,225.49,226.85,225.48,226.38,37990.0,217.8175,219.1312,217.8078,218.6772,37990.0
2023-08-23 10:00:00,226.69,226.7,225.96,226.28,24015.0,218.9767,218.9863,218.2715,218.5806,24015.0
2023-08-23 10:10:00,226.22,226.46,225.96,226.13,23267.0,218.5227,218.7545,218.2715,218.4357,23267.0
2023-08-23 10:20:00,226.02,226.03,225.51,225.71,18091.0,218.3295,218.3391,217.8368,218.03,18091.0
2023-08-23 10:30:00,225.83,226.02,225.6,225.94,20720.0,218.1459,218.3295,217.9238,218.2522,20720.0
2023-08-23 10:40:00,225.98,226.37,225.75,226.14,21821.0,218.2908,218.6676,218.0687,218.4454,21821.0
2023-08-23 10:50:00,226.09,226.16,225.86,225.86,19219.0,218.3971,218.4647,218.1749,218.1749,19219.0
2023-08-23 11:00:00,225.91,225.91,225.13,225.56,27643.0,218.2232,218.2232,217.4698,217.8851,27643.0
2023-08-23 11:10:00,225.54,225.94,225.48,225.59,29201.0,217.8658,218.2522,217.8078,217.9141,29201.0
2023-08-23 11:20:00,225.63,225.79,225.29,225.62,21085.0,217.9527,218.1073,217.6243,217.9431,21085.0
2023-08-23 11:30:00,225.61,225.98,225.57,225.73,32047.0,217.9334,218.2908,217.8948,218.0493,32047.0
2023-08-23 11:40:00,225.71,225.85,225.44,225.64,15453.0,218.03,218.1653,217.7692,217.9624,15453.0
2023-08-23 11:50:00,225.65,225.72,225.48,225.61,10771.0,217.9721,218.0397,217.8078,217.9334,10771.0
2023-08-23 12:00:00,225.67,226.02,225.61,225.65,20049.0,217.9914,218.3295,217.9334,217.9721,20049.0
2023-08-23 12:10:00,225.63,225.72,225.58,225.61,12617.0,217.9527,218.0397,217.9044,217.9334,12617.0
2023-08-23 12:20:00,225.58,225.78,225.52,225.63,13281.0,217.9044,218.0976,217.8465,217.9527,13281.0
2023-08-23 12:30:00,225.69,225.83,225.53,225.83,11094.0,218.0107,218.1459,217.8561,218.1459,11094.0
2023-08-23 12:40:00,225.78,226.48,225.77,226.48,16019.0,218.0976,218.7738,218.088,218.7738,16019.0
2023-08-23 12:50:00,226.48,226.8,226.42,226.77,18505.0,218.7738,219.0829,218.7159,219.054,18505.0
2023-08-23 13:00:00,226.76,227.31,226.72,227.26,31002.0,219.0443,219.5756,219.0057,219.5273,31002.0
2023-08-23 13:10:00,227.24,227.32,226.89,227.04,26302.0,219.508,219.5852,219.1699,219.3148,26302.0
2023-08-23 13:20:00,226.9,226.97,226.72,226.78,11353.0,219.1795,219.2471,219.0057,219.0636,11353.0
2023-08-23 13:30:00,226.81,226.93,226.56,226.75,20229.0,219.0926,219.2085,218.8511,219.0346,20229.0
2023-08-23 13:40:00,226.76,226.99,226.65,226.77,12791.0,219.0443,219.2665,218.938,219.054,12791.0
2023-08-23 13:50:00,226.7,226.73,226.28,226.42,7544.0,218.9863,219.0153,218.5806,218.7159,7544.0
2023-08-23 14:00:00,226.47,226.47,225.97,225.98,13885.0,218.7642,218.7642,218.2812,218.2908,13885.0
2023-08-23 14:10:00,225.96,226.51,225.9,226.4,25155.0,218.2715,218.8028,218.2136,218.6965,25155.0
2023-08-23 14:20:00,226.37,226.5,225.9,226.26,13473.0,218.6676,218.7931,218.2136,218.5613,13473.0
2023-08-23 14:30:00,226.27,226.3,225.83,225.91,10080.0,218.571,218.5999,218.1459,218.2232,10080.0
2023-08-23 14:40:00,225.93,226.29,225.92,226.24,14792.0,218.2425,218.5903,218.2329,218.542,14792.0
2023-08-23 14:50:00,226.28,226.55,226.09,226.12,25923.0,218.5806,218.8414,218.3971,218.4261,25923.0
2023-08-23 15:00:00,226.12,226.36,225.94,226.29,17543.0,218.4261,218.6579,218.2522,218.5903,17543.0
2023-08-23 15:10:00,226.27,226.3,226.05,226.18,16569.0,218.571,218.5999,218.3585,218.484,16569.0
2023-08-23 15:20:00,226.15,227.15,226.02,227.03,47173.0,218.455,219.421,218.3295,219.3051,47173.0
2023-08-23 15:30:00,227.08,227.19,226.55,226.7,45552.0,219.3534,219.4597,218.8414,218.9863,45552.0
2023-08-23 15:40:00,226.73,227.06,226.67,226.97,48922.0,219.0153,219.3341,218.9574,219.2471,48922.0
2023-08-23 15:50:00,227.02,227.24,226.89,227.22,220970.0,219.2954,219.508,219.1699,219.4886,220970.0
2023-08-24 09:30:00,226.79,227.96,226.54,226.89,55766.0,219.0733,220.2035,218.8318,219.1699,55766.0
2023-08-24 09:40:00,226.79,228.29,226.76,228.19,52099.0,219.0733,220.5222,219.0443,220.4256,52099.0
2023-08-24 09:50:00,228.26,228.62,227.83,228.55,24690.0,220.4933,220.841,220.0779,220.7734,24690.0
2023-08-24 10:00:00,228.66,228.94,227.81,227.94,33383.0,220.8796,221.1501,220.0586,220.1841,33383.0
2023-08-24 10:10:00,227.86,227.88,227.29,227.55,18962.0,220.1069,220.1262,219.5563,219.8074,18962.0
2023-08-24 10:20:00,227.54,227.89,227.23,227.56,24075.0,219.7978,220.1358,219.4983,219.8171,24075.0
2023-08-24 10:30:00,227.52,227.52,226.95,227.28,11173.0,219.7784,219.7784,219.2278,219.5466,11173.0
2023-08-24 10:40:00,227.4,227.44,226.52,226.66,13577.0,219.6625,219.7012,218.8125,218.9477,13577.0
2023-08-24 10:50:00,226.65,227.02,226.51,226.75,26625.0,218.938,219.2954,218.8028,219.0346,26625.0
2023-08-24 11:00:00,226.63,226.63,226.08,226.21,18465.0,218.9187,218.9187,218.3874,218.513,18465.0
2023-08-24 11:10:00,226.26,226.28,225.62,225.69,21815.0,218.5613,218.5806,217.9431,218.0107,21815.0
2023-08-24 11:20:00,225.76,226.11,225.56,226.0,21130.0,218.0783,218.4164,217.8851,218.3102,21130.0
2023-08-24 11:30:00,225.92,226.08,225.84,225.92,12173.0,218.2329,218.3874,218.1556,218.2329,12173.0
2023-08-24 11:40:00,225.93,226.1,225.66,225.78,12977.0,218.2425,218.4068,217.9817,218.0976,12977.0
2023-08-24 11:50:00,225.84,225.93,225.5,225.5,17360.0,218.1556,218.2425,217.8272,217.8272,17360.0
2023-08-24 12:00:00,225.51,226.05,225.51,225.96,15945.0,217.8368,218.3585,217.8368,218.2715,15945.0
2023-08-24 12:10:00,225.92,226.21,225.56,225.56,11248.0,218.2329,218.513,217.8851,217.8851,11248.0
2023-08-24 12:20:00,225.56,225.66,225.27,225.42,9642.0,217.8851,217.9817,217.605,217.7499,9642.0
2023-08-24 12:30:00,225.36,225.98,225.36,225.97,17285.0,217.6919,218.2908,217.6919,218.2812,17285.0
2023-08-24 12:40:00,225.99,226.21,225.86,225.96,8380.0,218.3005,218.513,218.1749,218.2715,8380.0
2023-08-24 12:50:00,225.99,226.05,225.59,225.81,6923.0,218.3005,218.3585,217.9141,218.1266,6923.0
2023-08-24 13:00:00,225.81,226.04,225.5,225.53,11892.0,218.1266,218.3488,217.8272,217.8561,11892.0
2023-08-24 13:10:00,225.55,225.75,225.55,225.69,11885.0,217.8755,218.0687,217.8755,218.0107,11885.0
2023-08-24 13:20:00,225.62,225.71,225.51,225.63,8055.0,217.9431,218.03,217.8368,217.9527,8055.0
2023-08-24 13:30:00,225.66,225.76,225.11,225.29,26561.0,217.9817,218.0783,217.4504,217.6243,26561.0
2023-08-24 13:40:00,225.35,225.36,224.91,225.06,26866.0,217.6823,217.6919,217.2572,217.4021,26866.0
2023-08-24 13:50:00,225.04,225.27,224.91,225.24,25601.0,217.3828,217.605,217.2572,217.576,25601.0
2023-08-24 14:00:00,225.28,225.56,225.02,225.02,10816.0,217.6147,217.8851,217.3635,217.3635,10816.0
2023-08-24 14:10:00,225.01,225.18,224.78,224.78,17251.0,217.3538,217.5181,217.1317,217.1317,17251.0
2023-08-24 14:20:00,224.8,225.08,224.72,224.8,12365.0,217.151,217.4215,217.0737,217.151,12365.0
2023-08-24 14:30:00,224.82,224.95,224.48,224.58,16638.0,217.1703,217.2959,216.8419,216.9385,16638.0
2023-08-24 14:40:00,224.48,224.67,224.3,224.36,19639.0,216.8419,217.0254,216.668,216.726,19639.0
2023-08-24 14:50:00,224.39,224.64,224.34,224.49,17973.0,216.7549,216.9964,216.7066,216.8515,17973.0
2023-08-24 15:00:00,224.45,224.57,224.23,224.24,14445.0,216.8129,216.9288,216.6004,216.61,14445.0
2023-08-24 15:10:00,224.24,224.55,224.19,224.36,25611.0,216.61,216.9095,216.5617,216.726,25611.0
2023-08-24 15:20:00,224.36,224.51,224.27,224.31,20280.0,216.726,216.8709,216.639,216.6777,20280.0
2023-08-24 15:30:00,224.33,224.48,223.76,223.77,36602.0,216.697,216.8419,216.1464,216.156,36602.0
2023-08-24 15:40:00,223.77,223.89,223.1,223.39,55727.0,216.156,216.2719,215.5088,215.789,55727.0
2023-08-24 15:50:00,223.38,223.61,222.96,222.96,157513.0,215.7793,216.0015,215.3736,215.3736,157513.0
2023-08-25 09:30:00,223.81,226.16,223.81,224.94,81941.0,216.1947,218.4647,216.1947,217.2862,81941.0
2023-08-25 09:40:00,225.14,225.27,224.4,224.48,10721.0,217.4794,217.605,216.7646,216.8419,10721.0
2023-08-25 09:50:00,224.65,224.99,224.05,224.99,11049.0,217.0061,217.3345,216.4265,217.3345,11049.0
2023-08-25 10:00:00,225.01,225.19,224.14,224.3,28702.0,217.3538,217.5277,216.5134,216.668,28702.0
2023-08-25 10:10:00,224.33,225.58,224.22,224.54,21333.0,216.697,217.9044,216.5907,216.8998,21333.0
2023-08-25 10:20:00,224.62,224.71,223.61,223.98,18311.0,216.9771,217.064,216.0015,216.3589,18311.0
2023-08-25 10:30:00,223.84,223.94,223.36,223.64,27621.0,216.2236,216.3202,215.76,216.0305,27621.0
2023-08-25 10:40:00,223.73,224.09,223.17,223.25,16433.0,216.1174,216.4651,215.5764,215.6537,16433.0
2023-08-25 10:50:00,223.39,223.63,222.46,222.46,18812.0,215.789,216.0208,214.8906,214.8906,18812.0
2023-08-25 11:00:00,222.53,223.22,222.12,222.78,20767.0,214.9582,215.6247,214.5622,215.1997,20767.0
2023-08-25 11:10:00,222.91,223.1,222.32,222.57,15883.0,215.3253,215.5088,214.7554,214.9969,15883.0
2023-08-25 11:20:00,222.54,223.12,222.15,223.02,30201.0,214.9679,215.5281,214.5912,215.4316,30201.0
2023-08-25 11:30:00,222.96,223.63,222.7,223.42,22239.0,215.3736,216.0208,215.1224,215.8179,22239.0
2023-08-25 11:40:00,223.5,223.5,222.43,222.63,10489.0,215.8952,215.8952,214.8616,215.0548,10489.0
2023-08-25 11:50:00,222.63,222.73,222.21,222.27,15026.0,215.0548,215.1514,214.6491,214.7071,15026.0
2023-08-25 12:00:00,222.33,222.61,222.27,222.43,7772.0,214.765,215.0355,214.7071,214.8616,7772.0
2023-08-25 12:10:00,222.42,222.61,222.17,222.44,11851.0,214.852,215.0355,214.6105,214.8713,11851.0
2023-08-25 12:20:00,222.48,222.93,222.41,222.77,12650.0,214.9099,215.3446,214.8423,215.1901,12650.0
2023-08-25 12:30:00,222.76,223.1,222.76,223.1,10334.0,215.1804,215.5088,215.1804,215.5088,10334.0
2023-08-25 12:40:00,223.1,223.1,222.54,222.56,12224.0,215.5088,215.5088,214.9679,214.9872,12224.0
2023-08-25 12:50:00,222.61,222.7,222.16,222.4,9141.0,215.0355,215.1224,214.6008,214.8326,9141.0
2023-08-25 13:00:00,222.4,222.66,222.39,222.58,10290.0,214.8326,215.0838,214.823,215.0065,10290.0
2023-08-25 13:10:00,222.55,222.79,222.37,222.49,10998.0,214.9775,215.2094,214.8037,214.9196,10998.0
2023-08-25 13:20:00,222.45,222.47,222.08,222.21,14669.0,214.8809,214.9003,214.5235,214.6491,14669.0
2023-08-25 13:30:00,222.21,222.21,221.74,221.75,20372.0,214.6491,214.6491,214.1951,214.2048,20372.0
2023-08-25 13:40:00,221.81,222.18,221.75,221.86,12353.0,214.2627,214.6201,214.2048,214.311,12353.0
2023-08-25 13:50:00,221.94,222.4,221.87,222.4,11067.0,214.3883,214.8326,214.3207,214.8326,11067.0
2023-08-25 14:00:00,222.38,222.52,222.26,222.42,11391.0,214.8133,214.9486,214.6974,214.852,11391.0
2023-08-25 14:10:00,222.37,222.79,222.32,222.69,13360.0,214.8037,215.2094,214.7554,215.1128,13360.0
2023-08-25 14:20:00,222.85,223.19,222.77,223.18,18397.0,215.2673,215.5958,215.1901,215.5861,18397.0
2023-08-25 14:30:00,223.24,223.54,223.2,223.26,12357.0,215.6441,215.9339,215.6054,215.6634,12357.0
2023-08-25 14:40:00,223.17,223.34,223.01,223.29,8569.0,215.5764,215.7407,215.4219,215.6924,8569.0
2023-08-25 14:50:00,223.3,223.4,223.25,223.34,9059.0,215.702,215.7986,215.6537,215.7407,9059.0
2023-08-25 15:00:00,223.34,223.58,223.03,223.14,18162.0,215.7407,215.9725,215.4412,215.5475,18162.0
2023-08-25 15:10:00,223.14,223.29,223.01,223.16,10998.0,215.5475,215.6924,215.4219,215.5668,10998.0
2023-08-25 15:20:00,223.16,223.42,223.15,223.18,15251.0,215.5668,215.8179,215.5571,215.5861,15251.0
2023-08-25 15:30:00,223.19,223.27,222.96,223.05,24478.0,215.5958,215.673,215.3736,215.4605,24478.0
2023-08-25 15:40:00,223.07,223.33,222.85,222.87,41791.0,215.4798,215.731,215.2673,215.2867,41791.0
2023-08-25 15:50:00,222.82,223.2,222.66,223.05,140630.0,215.2384,215.6054,215.0838,215.4605,140630.0
2023-08-28 09:30:00,223.99,225.57,223.5,224.95,50940.0,216.3685,217.8948,215.8952,217.2959,50940.0
2023-08-28 09:40:00,224.95,225.58,224.63,225.2,24988.0,217.2959,217.9044,216.9868,217.5374,24988.0
2023-08-28 09:50:00,225.2,225.21,224.37,224.57,13299.0,217.5374,217.547,216.7356,216.9288,13299.0
2023-08-28 10:00:00,224.59,225.2,224.46,225.06,27066.0,216.9481,217.5374,216.8226,217.4021,27066.0
2023-08-28 10:10:00,225.06,225.4,224.69,225.04,34601.0,217.4021,217.7306,217.0447,217.3828,34601.0
2023-08-28 10:20:00,224.97,225.16,224.56,225.0,12445.0,217.3152,217.4987,216.9192,217.3442,12445.0
2023-08-28 10:30:00,225.06,225.23,224.73,224.88,32063.0,217.4021,217.5664,217.0834,217.2283,32063.0
2023-08-28 10:40:00,224.84,225.42,224.79,225.09,13192.0,217.1896,217.7499,217.1413,217.4311,13192.0
2023-08-28 10:50:00,225.01,225.31,224.64,225.19,15530.0,217.3538,217.6436,216.9964,217.5277,15530.0
2023-08-28 11:00:00,225.13,225.3,224.69,224.76,28531.0,217.4698,217.634,217.0447,217.1123,28531.0
2023-08-28 11:10:00,224.79,225.16,224.62,224.79,19564.0,217.1413,217.4987,216.9771,217.1413,19564.0
2023-08-28 11:20:00,224.84,224.97,224.29,224.72,18477.0,217.1896,217.3152,216.6583,217.0737,18477.0
2023-08-28 11:30:00,224.77,224.92,224.65,224.89,7136.0,217.122,217.2669,217.0061,217.2379,7136.0
2023-08-28 11:40:00,224.83,224.89,224.47,224.56,7620.0,217.18,217.2379,216.8322,216.9192,7620.0
2023-08-28 11:50:00,224.5,224.58,224.31,224.44,10198.0,216.8612,216.9385,216.6777,216.8032,10198.0
2023-08-28 12:00:00,224.43,224.49,224.21,224.48,7457.0,216.7936,216.8515,216.5811,216.8419,7457.0
2023-08-28 12:10:00,224.44,224.49,224.27,224.27,5288.0,216.8032,216.8515,216.639,216.639,5288.0
2023-08-28 12:20:00,224.23,224.24,224.11,224.13,6341.0,216.6004,216.61,216.4845,216.5038,6341.0
2023-08-28 12:30:00,224.15,224.2,223.8,224.08,17104.0,216.5231,216.5714,216.185,216.4555,17104.0
2023-08-28 12:40:00,224.02,224.22,223.81,223.87,8840.0,216.3975,216.5907,216.1947,216.2526,8840.0
2023-08-28 12:50:00,223.84,223.95,223.54,223.89,9928.0,216.2236,216.3299,215.9339,216.2719,9928.0
2023-08-28 13:00:00,223.98,224.38,223.85,224.27,15612.0,216.3589,216.7453,216.2333,216.639,15612.0
2023-08-28 13:10:00,224.31,224.35,223.93,223.93,8197.0,216.6777,216.7163,216.3106,216.3106,8197.0
2023-08-28 13:20:00,224.01,224.06,223.72,223.76,22978.0,216.3879,216.4362,216.1077,216.1464,22978.0
2023-08-28 13:30:00,223.77,224.08,223.71,223.71,14648.0,216.156,216.4555,216.0981,216.0981,14648.0
2023-08-28 13:40:00,223.74,223.78,223.31,223.39,13572.0,216.1271,216.1657,215.7117,215.789,13572.0
2023-08-28 13:50:00,223.3,223.3,222.49,222.58,22373.0,215.702,215.702,214.9196,215.0065,22373.0
2023-08-28 14:00:00,222.6,222.63,222.21,222.3,13111.0,215.0258,215.0548,214.6491,214.736,13111.0
2023-08-28 14:10:00,222.25,222.37,221.74,221.75,20903.0,214.6878,214.8037,214.1951,214.2048,20903.0
2023-08-28 14:20:00,221.75,222.04,221.4,222.04,28894.0,214.2048,214.4849,213.8667,214.4849,28894.0
2023-08-28 14:30:00,222.0,222.37,221.87,222.12,19286.0,214.4463,214.8037,214.3207,214.5622,19286.0
2023-08-28 14:40:00,222.2,222.21,221.79,221.82,15328.0,214.6395,214.6491,214.2434,214.2724,15328.0
2023-08-28 14:50:00,221.81,222.04,221.72,221.83,19286.0,214.2627,214.4849,214.1758,214.282,19286.0
2023-08-28 15:00:00,221.87,222.29,221.82,222.27,13964.0,214.3207,214.7264,214.2724,214.7071,13964.0
2023-08-28 15:10:00,222.27,222.46,222.2,222.4,16700.0,214.7071,214.8906,214.6395,214.8326,16700.0
2023-08-28 15:20:00,222.39,222.41,222.09,222.41,10732.0,214.823,214.8423,214.5332,214.8423,10732.0
2023-08-28 15:30:00,222.38,222.44,222.29,222.31,23932.0,214.8133,214.8713,214.7264,214.7457,23932.0
2023-08-28 15:40:00,222.29,223.23,222.2,222.65,34433.0,214.7264,215.6344,214.6395,215.0741,34433.0
2023-08-28 15:50:00,222.59,222.88,222.28,222.75,127331.0,215.0162,215.2963,214.7167,215.1707,127331.0
2023-08-29 09:30:00,222.74,224.44,222.67,224.43,44690.0,215.1611,216.8032,215.0935,216.7936,44690.0
2023-08-29 09:40:00,224.16,224.27,223.58,224.15,21006.0,216.5328,216.639,215.9725,216.5231,21006.0
2023-08-29 09:50:00,224.04,224.52,223.94,224.45,28366.0,216.4168,216.8805,216.3202,216.8129,28366.0
2023-08-29 10:00:00,224.52,224.78,224.21,224.57,56133.0,216.8805,217.1317,216.5811,216.9288,56133.0
2023-08-29 10:10:00,224.57,225.5,224.34,225.19,31564.0,216.9288,217.8272,216.7066,217.5277,31564.0
2023-08-29 10:20:00,225.11,225.47,224.96,225.46,18507.0,217.4504,217.7982,217.3055,217.7885,18507.0
2023-08-29 10:30:00,225.46,225.74,225.38,225.62,29302.0,217.7885,218.059,217.7112,217.9431,29302.0
2023-08-29 10:40:00,225.61,225.77,225.19,225.5,39697.0,217.9334,218.088,217.5277,217.8272,39697.0
2023-08-29 10:50:00,225.49,225.82,225.3,225.61,27943.0,217.8175,218.1363,217.634,217.9334,27943.0
2023-08-29 11:00:00,225.58,225.75,225.32,225.74,21478.0,217.9044,218.0687,217.6533,218.059,21478.0
2023-08-29 11:10:00,225.74,225.74,225.41,225.62,17725.0,218.059,218.059,217.7402,217.9431,17725.0
2023-08-29 11:20:00,225.64,225.8,225.58,225.77,18042.0,217.9624,218.117,217.9044,218.088,18042.0
2023-08-29 11:30:00,225.79,226.4,225.63,226.33,23642.0,218.1073,218.6965,217.9527,218.6289,23642.0
2023-08-29 11:40:00,226.36,226.59,226.17,226.29,10612.0,218.6579,218.8801,218.4744,218.5903,10612.0
2023-08-29 11:50:00,226.2,226.47,226.04,226.14,8820.0,218.5033,218.7642,218.3488,218.4454,8820.0
2023-08-29 12:00:00,226.06,226.27,225.97,226.22,4584.0,218.3681,218.571,218.2812,218.5227,4584.0
2023-08-29 12:10:00,226.23,226.47,226.14,226.45,15483.0,218.5323,218.7642,218.4454,218.7448,15483.0
2023-08-29 12:20:00,226.48,226.69,226.47,226.64,11925.0,218.7738,218.9767,218.7642,218.9284,11925.0
2023-08-29 12:30:00,226.63,226.63,226.1,226.1,10783.0,218.9187,218.9187,218.4068,218.4068,10783.0
2023-08-29 12:40:00,226.18,226.25,225.67,225.68,13409.0,218.484,218.5516,217.9914,218.001,13409.0
2023-08-29 12:50:00,225.69,226.3,225.63,226.19,8546.0,218.0107,218.5999,217.9527,218.4937,8546.0
2023-08-29 13:00:00,226.23,226.33,226.17,226.3,6855.0,218.5323,218.6289,218.4744,218.5999,6855.0
2023-08-29 13:10:00,226.3,226.3,226.05,226.07,7707.0,218.5999,218.5999,218.3585,218.3778,7707.0
2023-08-29 13:20:00,226.06,226.14,225.98,226.02,9191.0,218.3681,218.4454,218.2908,218.3295,9191.0
2023-08-29 13:30:00,226.05,226.4,226.04,226.36,30918.0,218.3585,218.6965,218.3488,218.6579,30918.0
2023-08-29 13:40:00,226.36,226.42,226.04,226.08,10583.0,218.6579,218.7159,218.3488,218.3874,10583.0
2023-08-29 13:50:00,226.09,226.15,225.77,226.0,26976.0,218.3971,218.455,218.088,218.3102,26976.0
2023-08-29 14:00:00,226.01,226.11,225.96,226.08,9746.0,218.3198,218.4164,218.2715,218.3874,9746.0
2023-08-29 14:10:00,226.06,226.09,225.82,226.09,11041.0,218.3681,218.3971,218.1363,218.3971,11041.0
2023-08-29 14:20:00,226.16,226.29,225.97,226.16,16759.0,218.4647,218.5903,218.2812,218.4647,16759.0
2023-08-29 14:30:00,226.17,226.24,226.04,226.15,17160.0,218.4744,218.542,218.3488,218.455,17160.0
2023-08-29 14:40:00,226.15,226.47,226.15,226.25,13216.0,218.455,218.7642,218.455,218.5516,13216.0
2023-08-29 14:50:00,226.23,226.27,226.0,226.1,29856.0,218.5323,218.571,218.3102,218.4068,29856.0
2023-08-29 15:00:00,226.09,226.22,225.96,226.15,21076.0,218.3971,218.5227,218.2715,218.455,21076.0
2023-08-29 15:10:00,226.15,226.26,225.88,226.26,13337.0,218.455,218.5613,218.1942,218.5613,13337.0
2023-08-29 15:20:00,226.23,226.35,226.17,226.27,18268.0,218.5323,218.6482,218.4744,218.571,18268.0
2023-08-29 15:30:00,226.27,226.34,226.21,226.31,33687.0,218.571,218.6386,218.513,218.6096,33687.0
2023-08-29 15:40:00,226.31,226.51,226.2,226.28,68331.0,218.6096,218.8028,218.5033,218.5806,68331.0
2023-08-29 15:50:00,226.28,226.63,226.23,226.44,142580.0,218.5806,218.9187,218.5323,218.7352,142580.0
2023-08-30 09:30:00,227.5,228.33,227.18,228.08,69023.0,219.7591,220.5609,219.45,220.3194,69023.0
2023-08-30 09:40:00,228.05,228.4,227.33,228.27,31237.0,220.2904,220.6285,219.5949,220.5029,31237.0
2023-08-30 09:50:00,228.35,228.5,228.08,228.44,20665.0,220.5802,220.7251,220.3194,220.6671,20665.0
2023-08-30 10:00:00,228.43,228.44,227.91,228.3,28476.0,220.6575,220.6671,220.1552,220.5319,28476.0
2023-08-30 10:10:00,228.26,228.38,227.75,228.14,27938.0,220.4933,220.6092,220.0006,220.3773,27938.0
2023-08-30 10:20:00,228.1,228.24,227.65,227.92,56423.0,220.3387,220.4739,219.904,220.1648,56423.0
2023-08-30 10:30:00,227.92,228.3,227.78,228.04,29790.0,220.1648,220.5319,220.0296,220.2807,29790.0
2023-08-30 10:40:00,228.04,228.22,227.71,228.22,18079.0,220.2807,220.4546,219.962,220.4546,18079.0
2023-08-30 10:50:00,228.18,228.2,227.99,228.09,26807.0,220.416,220.4353,220.2324,220.329,26807.0
2023-08-30 11:00:00,228.09,228.16,227.84,228.02,20853.0,220.329,220.3967,220.0875,220.2614,20853.0
2023-08-30 11:10:00,227.99,228.51,227.98,228.51,20849.0,220.2324,220.7347,220.2228,220.7347,20849.0
2023-08-30 11:20:00,228.57,228.83,228.49,228.71,36820.0,220.7927,221.0439,220.7154,220.9279,36820.0
2023-08-30 11:30:00,228.72,229.07,228.57,228.98,27736.0,220.9376,221.2757,220.7927,221.1888,27736.0
2023-08-30 11:40:00,228.98,229.07,228.67,228.79,19801.0,221.1888,221.2757,220.8893,221.0052,19801.0
2023-08-30 11:50:00,228.79,229.45,228.68,229.44,39247.0,221.0052,221.6428,220.899,221.6331,39247.0
2023-08-30 12:00:00,229.38,229.76,229.38,229.67,31022.0,221.5751,221.9422,221.5751,221.8553,31022.0
2023-08-30 12:10:00,229.64,229.82,229.48,229.57,21735.0,221.8263,222.0002,221.6717,221.7587,21735.0
2023-08-30 12:20:00,229.59,229.69,229.45,229.61,19114.0,221.778,221.8746,221.6428,221.7973,19114.0
2023-08-30 12:30:00,229.66,229.83,229.56,229.68,14432.0,221.8456,222.0098,221.749,221.8649,14432.0
2023-08-30 12:40:00,229.74,230.31,229.74,230.21,29519.0,221.9229,222.4735,221.9229,222.3769,29519.0
2023-08-30 12:50:00,230.28,230.28,229.89,230.1,15493.0,222.4445,222.4445,222.0678,222.2706,15493.0
2023-08-30 13:00:00,230.06,230.26,229.96,230.15,20854.0,222.232,222.4252,222.1354,222.3189,20854.0
2023-08-30 13:10:00,230.14,230.26,229.99,230.13,35340.0,222.3093,222.4252,222.1644,222.2996,35340.0
2023-08-30 13:20:00,230.1,230.21,230.03,230.11,25853.0,222.2706,222.3769,222.203,222.2803,25853.0
2023-08-30 13:30:00,230.08,230.08,229.66,229.91,13655.0,222.2513,222.2513,221.8456,222.0871,13655.0
2023-08-30 13:40:00,229.9,229.95,229.71,229.72,15985.0,222.0775,222.1258,221.8939,221.9036,15985.0
2023-08-30 13:50:00,229.72,229.73,229.48,229.68,15658.0,221.9036,221.9132,221.6717,221.8649,15658.0
2023-08-30 14:00:00,229.7,229.79,229.46,229.54,15793.0,221.8843,221.9712,221.6524,221.7297,15793.0
2023-08-30 14:10:00,229.55,230.0,229.5,229.99,29785.0,221.7394,222.1741,221.6911,222.1644,29785.0
2023-08-30 14:20:00,229.99,230.34,229.96,230.27,59624.0,222.1644,222.5025,222.1354,222.4349,59624.0
2023-08-30 14:30:00,230.28,230.36,230.12,230.22,22991.0,222.4445,222.5218,222.29,222.3866,22991.0
2023-08-30 14:40:00,230.23,230.54,230.21,230.22,36179.0,222.3962,222.6957,222.3769,222.3866,36179.0
2023-08-30 14:50:00,230.22,230.51,230.16,230.51,32487.0,222.3866,222.6667,222.3286,222.6667,32487.0
2023-08-30 15:00:00,230.52,230.73,230.49,230.72,34574.0,222.6764,222.8792,222.6474,222.8696,34574.0
2023-08-30 15:10:00,230.71,230.73,230.5,230.61,22268.0,222.8599,222.8792,222.657,222.7633,22268.0
2023-08-30 15:20:00,230.63,230.85,230.49,230.79,28167.0,222.7826,222.9951,222.6474,222.9372,28167.0
2023-08-30 15:30:00,230.79,230.79,230.46,230.58,42608.0,222.9372,222.9372,222.6184,222.7343,42608.0
2023-08-30 15:40:00,230.58,230.76,230.31,230.4,59346.0,222.7343,222.9082,222.4735,222.5604,59346.0
2023-08-30 15:50:00,230.36,230.58,230.23,230.34,224280.0,222.5218,222.7343,222.3962,222.5025,224280.0
2023-08-31 09:30:00,230.85,231.04,230.33,230.42,73108.0,222.9951,223.1787,222.4928,222.5798,73108.0
2023-08-31 09:40:00,230.47,231.38,230.44,231.03,46255.0,222.6281,223.5071,222.5991,223.169,46255.0
2023-08-31 09:50:00,231.05,231.25,230.87,230.94,21903.0,223.1883,223.3815,223.0144,223.0821,21903.0
2023-08-31 10:00:00,230.94,231.08,230.69,231.06,31729.0,223.0821,223.2173,222.8406,223.198,31729.0
2023-08-31 10:10:00,231.07,231.17,230.97,230.97,15441.0,223.2076,223.3042,223.111,223.111,15441.0
2023-08-31 10:20:00,231.0,231.15,230.92,231.14,30591.0,223.14,223.2849,223.0627,223.2753,30591.0
2023-08-31 10:30:00,231.17,231.19,230.95,231.0,31828.0,223.3042,223.3236,223.0917,223.14,31828.0
2023-08-31 10:40:00,231.02,231.29,230.87,231.29,35497.0,223.1593,223.4202,223.0144,223.4202,35497.0
2023-08-31 10:50:00,231.29,231.43,230.96,231.32,39071.0,223.4202,223.5554,223.1014,223.4491,39071.0
2023-08-31 11:00:00,231.3,231.52,231.14,231.49,20879.0,223.4298,223.6423,223.2753,223.6134,20879.0
2023-08-31 11:10:00,231.49,231.52,231.2,231.25,21155.0,223.6134,223.6423,223.3332,223.3815,21155.0
2023-08-31 11:20:00,231.2,231.36,231.02,231.33,16877.0,223.3332,223.4878,223.1593,223.4588,16877.0
2023-08-31 11:30:00,231.29,231.39,230.93,231.08,23616.0,223.4202,223.5168,223.0724,223.2173,23616.0
2023-08-31 11:40:00,231.07,231.18,230.95,231.0,50356.0,223.2076,223.3139,223.0917,223.14,50356.0
2023-08-31 11:50:00,231.02,231.13,230.86,231.06,25606.0,223.1593,223.2656,223.0048,223.198,25606.0
2023-08-31 12:00:00,231.02,231.23,230.96,231.22,18579.0,223.1593,223.3622,223.1014,223.3525,18579.0
2023-08-31 12:10:00,231.22,231.3,231.09,231.15,19978.0,223.3525,223.4298,223.227,223.2849,19978.0
2023-08-31 12:20:00,231.12,231.32,231.11,231.25,23953.0,223.2559,223.4491,223.2463,223.3815,23953.0
2023-08-31 12:30:00,231.22,231.25,231.07,231.21,14672.0,223.3525,223.3815,223.2076,223.3429,14672.0
2023-08-31 12:40:00,231.23,231.25,230.9,230.9,20605.0,223.3622,223.3815,223.0434,223.0434,20605.0
2023-08-31 12:50:00,231.02,231.26,230.93,231.15,11315.0,223.1593,223.3912,223.0724,223.2849,11315.0
2023-08-31 13:00:00,231.24,231.42,231.14,231.41,20769.0,223.3719,223.5457,223.2753,223.5361,20769.0
2023-08-31 13:10:00,231.41,231.61,231.28,231.3,19000.0,223.5361,223.7293,223.4105,223.4298,19000.0
2023-08-31 13:20:00,231.3,231.83,231.27,231.62,19742.0,223.4298,223.9418,223.4008,223.7389,19742.0
2023-08-31 13:30:00,231.66,231.73,231.52,231.59,21473.0,223.7776,223.8452,223.6423,223.7099,21473.0
2023-08-31 13:40:00,231.54,231.58,231.36,231.4,25398.0,223.6617,223.7003,223.4878,223.5264,25398.0
2023-08-31 13:50:00,231.37,231.55,231.21,231.49,30189.0,223.4974,223.6713,223.3429,223.6134,30189.0
2023-08-31 14:00:00,231.49,231.6,231.09,231.24,23841.0,223.6134,223.7196,223.227,223.3719,23841.0
2023-08-31 14:10:00,231.22,231.29,230.98,231.07,20088.0,223.3525,223.4202,223.1207,223.2076,20088.0
2023-08-31 14:20:00,231.06,231.16,230.99,231.01,19335.0,223.198,223.2946,223.1304,223.1497,19335.0
2023-08-31 14:30:00,231.03,231.11,230.9,230.95,44997.0,223.169,223.2463,223.0434,223.0917,44997.0
2023-08-31 14:40:00,230.94,231.03,230.55,230.67,39178.0,223.0821,223.169,222.7053,222.8213,39178.0
2023-08-31 14:50:00,230.69,230.93,230.57,230.85,20782.0,222.8406,223.0724,222.7247,222.9951,20782.0
2023-08-31 15:00:00,230.8,230.88,230.58,230.83,24701.0,222.9468,223.0241,222.7343,222.9758,24701.0
2023-08-31 15:10:00,230.83,230.93,230.74,230.88,35882.0,222.9758,223.0724,222.8889,223.0241,35882.0
2023-08-31 15:20:00,230.85,231.09,230.85,230.98,57426.0,222.9951,223.227,222.9951,223.1207,57426.0
2023-08-31 15:30:00,230.96,231.05,230.72,230.87,69622.0,223.1014,223.1883,222.8696,223.0144,69622.0
2023-08-31 15:40:00,230.85,231.07,230.75,230.86,66872.0,222.9951,223.2076,222.8985,223.0048,66872.0
2023-08-31 15:50:00,230.81,230.85,230.43,230.44,324206.0,222.9565,222.9951,222.5894,222.5991,324206.0
2023-09-01 09:30:00,232.3,233.4,232.15,233.4,76113.0,224.3958,225.4584,224.2509,225.4584,76113.0
2023-09-01 09:40:00,233.27,233.41,232.52,232.79,34319.0,225.3328,225.468,224.6083,224.8691,34319.0
2023-09-01 09:50:00,232.78,233.2,232.66,233.19,14835.0,224.8595,225.2652,224.7435,225.2555,14835.0
2023-09-01 10:00:00,233.01,233.31,232.5,233.02,37473.0,225.0816,225.3714,224.589,225.0913,37473.0
2023-09-01 10:10:00,232.95,233.57,232.89,233.51,23156.0,225.0237,225.6226,224.9657,225.5646,23156.0
2023-09-01 10:20:00,233.52,233.57,233.23,233.48,32975.0,225.5743,225.6226,225.2941,225.5356,32975.0
2023-09-01 10:30:00,233.44,233.7,233.33,233.57,26986.0,225.497,225.7482,225.3907,225.6226,26986.0
2023-09-01 10:40:00,233.57,233.78,233.27,233.58,47668.0,225.6226,225.8254,225.3328,225.6322,47668.0
2023-09-01 10:50:00,233.57,233.87,233.38,233.83,33929.0,225.6226,225.9124,225.439,225.8737,33929.0
2023-09-01 11:00:00,233.83,233.89,233.63,233.66,28068.0,225.8737,225.9317,225.6805,225.7095,28068.0
2023-09-01 11:10:00,233.69,233.8,233.61,233.72,26568.0,225.7385,225.8448,225.6612,225.7675,26568.0
2023-09-01 11:20:00,233.76,233.97,233.49,233.53,34913.0,225.8061,226.009,225.5453,225.5839,34913.0
2023-09-01 11:30:00,233.56,233.59,233.24,233.36,58679.0,225.6129,225.6419,225.3038,225.4197,58679.0
2023-09-01 11:40:00,233.35,233.53,232.71,232.71,25914.0,225.4101,225.5839,224.7918,224.7918,25914.0
2023-09-01 11:50:00,232.67,232.71,232.45,232.54,20130.0,224.7532,224.7918,224.5407,224.6276,20130.0
2023-09-01 12:00:00,232.53,232.6,232.44,232.59,26046.0,224.618,224.6856,224.531,224.6759,26046.0
2023-09-01 12:10:00,232.6,232.73,232.53,232.68,25136.0,224.6856,224.8112,224.618,224.7629,25136.0
2023-09-01 12:20:00,232.67,232.85,232.64,232.72,22678.0,224.7532,224.9271,224.7242,224.8015,22678.0
2023-09-01 12:30:00,232.7,232.99,232.5,232.53,24959.0,224.7822,225.0623,224.589,224.618,24959.0
2023-09-01 12:40:00,232.53,232.59,232.01,232.18,21836.0,224.618,224.6759,224.1157,224.2799,21836.0
2023-09-01 12:50:00,232.25,232.41,232.2,232.2,10923.0,224.3475,224.502,224.2992,224.2992,10923.0
2023-09-01 13:00:00,232.18,232.34,232.12,232.29,12189.0,224.2799,224.4344,224.2219,224.3861,12189.0
2023-09-01 13:10:00,232.29,232.59,232.25,232.42,45459.0,224.3861,224.6759,224.3475,224.5117,45459.0
2023-09-01 13:20:00,232.38,232.62,232.38,232.39,15711.0,224.4731,224.7049,224.4731,224.4827,15711.0
2023-09-01 13:30:00,232.35,232.6,232.3,232.51,28382.0,224.4441,224.6856,224.3958,224.5986,28382.0
2023-09-01 13:40:00,232.49,232.63,232.38,232.56,28885.0,224.5793,224.7146,224.4731,224.6469,28885.0
2023-09-01 13:50:00,232.56,232.6,232.47,232.49,15007.0,224.6469,224.6856,224.56,224.5793,15007.0
2023-09-01 14:00:00,232.53,232.72,232.49,232.63,19168.0,224.618,224.8015,224.5793,224.7146,19168.0
2023-09-01 14:10:00,232.62,232.7,232.58,232.65,18416.0,224.7049,224.7822,224.6663,224.7339,18416.0
2023-09-01 14:20:00,232.63,232.69,232.46,232.57,31549.0,224.7146,224.7725,224.5503,224.6566,31549.0
2023-09-01 14:30:00,232.54,232.54,232.08,232.22,49758.0,224.6276,224.6276,224.1833,224.3185,49758.0
2023-09-01 14:40:00,232.21,232.29,232.18,232.21,23967.0,224.3089,224.3861,224.2799,224.3089,23967.0
2023-09-01 14:50:00,232.24,232.37,232.19,232.27,19013.0,224.3378,224.4634,224.2895,224.3668,19013.0
2023-09-01 15:00:00,232.26,232.35,231.97,232.33,22263.0,224.3572,224.4441,224.077,224.4248,22263.0
2023-09-01 15:10:00,232.35,232.63,232.3,232.6,27415.0,224.4441,224.7146,224.3958,224.6856,27415.0
2023-09-01 15:20:00,232.62,232.77,232.57,232.74,31279.0,224.7049,224.8498,224.6566,224.8208,31279.0
2023-09-01 15:30:00,232.74,232.82,232.6,232.65,52250.0,224.8208,224.8981,224.6856,224.7339,52250.0
2023-09-01 15:40:00,232.65,232.72,232.21,232.21,53399.0,224.7339,224.8015,224.3089,224.3089,53399.0
2023-09-01 15:50:00,232.26,232.63,232.17,232.53,245862.0,224.3572,224.7146,224.2702,224.618,245862.0
2023-09-05 09:30:00,233.54,233.64,232.17,232.44,149799.0,225.5936,225.6902,224.2702,224.531,149799.0
2023-09-05 09:40:00,232.35,232.38,230.97,231.3,46353.0,224.4441,224.4731,223.111,223.4298,46353.0
2023-09-05 09:50:00,231.3,231.55,230.93,231.33,75997.0,223.4298,223.6713,223.0724,223.4588,75997.0
2023-09-05 10:00:00,231.33,231.46,230.07,230.41,69664.0,223.4588,223.5844,222.2417,222.5701,69664.0
2023-09-05 10:10:00,230.42,230.76,230.29,230.72,49441.0,222.5798,222.9082,222.4542,222.8696,49441.0
2023-09-05 10:20:00,230.7,231.03,230.54,230.6,44775.0,222.8502,223.169,222.6957,222.7536,44775.0
2023-09-05 10:30:00,230.58,230.64,230.24,230.53,32961.0,222.7343,222.7923,222.4059,222.686,32961.0
2023-09-05 10:40:00,230.56,230.72,230.28,230.72,36344.0,222.715,222.8696,222.4445,222.8696,36344.0
2023-09-05 10:50:00,230.67,230.67,229.94,230.63,47327.0,222.8213,222.8213,222.1161,222.7826,47327.0
2023-09-05 11:00:00,230.64,231.03,230.56,230.65,27021.0,222.7923,223.169,222.715,222.8019,27021.0
2023-09-05 11:10:00,230.7,231.21,230.66,230.69,30960.0,222.8502,223.3429,222.8116,222.8406,30960.0
2023-09-05 11:20:00,230.77,231.19,230.69,231.13,28882.0,222.9179,223.3236,222.8406,223.2656,28882.0
2023-09-05 11:30:00,231.13,231.34,230.68,231.04,20995.0,223.2656,223.4685,222.8309,223.1787,20995.0
2023-09-05 11:40:00,231.0,231.34,231.0,231.15,15560.0,223.14,223.4685,223.14,223.2849,15560.0
2023-09-05 11:50:00,231.13,231.25,230.99,231.17,15843.0,223.2656,223.3815,223.1304,223.3042,15843.0
2023-09-05 12:00:00,231.2,231.23,230.71,230.85,13695.0,223.3332,223.3622,222.8599,222.9951,13695.0
2023-09-05 12:10:00,230.87,231.07,230.83,231.01,26125.0,223.0144,223.2076,222.9758,223.1497,26125.0
2023-09-05 12:20:00,230.98,231.06,230.81,230.93,14870.0,223.1207,223.198,222.9565,223.0724,14870.0
2023-09-05 12:30:00,230.87,231.2,230.78,231.14,11574.0,223.0144,223.3332,222.9275,223.2753,11574.0
2023-09-05 12:40:00,231.2,231.26,231.12,231.15,13314.0,223.3332,223.3912,223.2559,223.2849,13314.0
2023-09-05 12:50:00,231.1,231.11,230.85,230.85,18197.0,223.2366,223.2463,222.9951,222.9951,18197.0
2023-09-05 13:00:00,230.84,230.84,230.63,230.7,18911.0,222.9855,222.9855,222.7826,222.8502,18911.0
2023-09-05 13:10:00,230.7,230.81,230.62,230.68,8739.0,222.8502,222.9565,222.773,222.8309,8739.0
2023-09-05 13:20:00,230.66,230.69,230.54,230.54,10806.0,222.8116,222.8406,222.6957,222.6957,10806.0
2023-09-05 13:30:00,230.51,230.67,230.45,230.51,12019.0,222.6667,222.8213,222.6087,222.6667,12019.0
2023-09-05 13:40:00,230.51,230.84,230.46,230.83,24940.0,222.6667,222.9855,222.6184,222.9758,24940.0
2023-09-05 13:50:00,230.82,230.95,230.7,230.79,24603.0,222.9661,223.0917,222.8502,222.9372,24603.0
2023-09-05 14:00:00,230.77,230.88,230.74,230.86,21064.0,222.9179,223.0241,222.8889,223.0048,21064.0
2023-09-05 14:10:00,230.9,231.24,230.84,231.24,17192.0,223.0434,223.3719,222.9855,223.3719,17192.0
2023-09-05 14:20:00,231.23,231.7,231.21,231.57,36938.0,223.3622,223.8162,223.3429,223.6906,36938.0
2023-09-05 14:30:00,231.57,231.63,231.35,231.35,19433.0,223.6906,223.7486,223.4781,223.4781,19433.0
2023-09-05 14:40:00,231.37,231.49,231.26,231.45,23077.0,223.4974,223.6134,223.3912,223.5747,23077.0
2023-09-05 14:50:00,231.45,231.72,231.4,231.68,18014.0,223.5747,223.8355,223.5264,223.7969,18014.0
2023-09-05 15:00:00,231.72,231.78,231.29,231.29,24648.0,223.8355,223.8935,223.4202,223.4202,24648.0
2023-09-05 15:10:00,231.28,231.28,231.02,231.14,17317.0,223.4105,223.4105,223.1593,223.2753,17317.0
2023-09-05 15:20:00,231.16,231.56,231.16,231.28,53255.0,223.2946,223.681,223.2946,223.4105,53255.0
2023-09-05 15:30:00,231.28,231.35,231.12,231.3,34007.0,223.4105,223.4781,223.2559,223.4298,34007.0
2023-09-05 15:40:00,231.34,231.44,231.03,231.03,42830.0,223.4685,223.5651,223.169,223.169,42830.0
2023-09-05 15:50:00,231.05,231.07,230.31,230.43,169925.0,223.1883,223.2076,222.4735,222.5894,169925.0
2023-09-06 09:30:00,230.24,230.79,229.56,230.29,58164.0,222.4059,222.9372,221.749,222.4542,58164.0
2023-09-06 09:40:00,230.28,231.13,230.16,230.55,27216.0,222.4445,223.2656,222.3286,222.7053,27216.0
2023-09-06 09:50:00,230.47,231.09,230.21,231.09,19075.0,222.6281,223.227,222.3769,223.227,19075.0
2023-09-06 10:00:00,230.85,230.97,230.45,230.87,19158.0,222.9951,223.111,222.6087,223.0144,19158.0
2023-09-06 10:10:00,230.91,231.19,230.62,230.9,21139.0,223.0531,223.3236,222.773,223.0434,21139.0
2023-09-06 10:20:00,230.8,230.82,229.9,229.99,22805.0,222.9468,222.9661,222.0775,222.1644,22805.0
2023-09-06 10:30:00,229.92,230.28,229.81,229.93,22951.0,222.0968,222.4445,221.9905,222.1064,22951.0
2023-09-06 10:40:00,229.98,230.01,229.68,229.82,21022.0,222.1547,222.1837,221.8649,222.0002,21022.0
2023-09-06 10:50:00,229.79,230.18,229.74,230.06,23305.0,221.9712,222.3479,221.9229,222.232,23305.0
2023-09-06 11:00:00,230.11,230.31,229.7,229.74,17937.0,222.2803,222.4735,221.8843,221.9229,17937.0
2023-09-06 11:10:00,229.82,229.83,229.34,229.45,33252.0,222.0002,222.0098,221.5365,221.6428,33252.0
2023-09-06 11:20:00,229.42,229.42,228.78,229.15,25948.0,221.6138,221.6138,220.9956,221.353,25948.0
2023-09-06 11:30:00,229.09,229.17,228.87,229.12,16416.0,221.295,221.3723,221.0825,221.324,16416.0
2023-09-06 11:40:00,229.18,229.38,229.07,229.12,13846.0,221.382,221.5751,221.2757,221.324,13846.0
2023-09-06 11:50:00,229.12,229.37,228.81,229.07,19992.0,221.324,221.5655,221.0245,221.2757,19992.0
2023-09-06 12:00:00,229.09,229.48,229.06,229.33,15854.0,221.295,221.6717,221.266,221.5268,15854.0
2023-09-06 12:10:00,229.36,229.52,229.29,229.43,21002.0,221.5558,221.7104,221.4882,221.6234,21002.0
2023-09-06 12:20:00,229.39,229.54,229.15,229.18,11744.0,221.5848,221.7297,221.353,221.382,11744.0
2023-09-06 12:30:00,229.13,229.41,229.04,229.26,13003.0,221.3337,221.6041,221.2467,221.4592,13003.0
2023-09-06 12:40:00,229.25,229.25,228.86,229.02,10984.0,221.4496,221.4496,221.0728,221.2274,10984.0
2023-09-06 12:50:00,228.99,229.15,228.99,229.1,6656.0,221.1984,221.353,221.1984,221.3047,6656.0
2023-09-06 13:00:00,229.08,229.11,228.87,229.0,14188.0,221.2854,221.3143,221.0825,221.2081,14188.0
2023-09-06 13:10:00,229.02,229.3,229.01,229.3,13258.0,221.2274,221.4979,221.2177,221.4979,13258.0
2023-09-06 13:20:00,229.22,229.38,229.1,229.24,10020.0,221.4206,221.5751,221.3047,221.4399,10020.0
2023-09-06 13:30:00,229.28,229.33,229.03,229.16,11132.0,221.4785,221.5268,221.2371,221.3626,11132.0
2023-09-06 13:40:00,229.14,229.73,229.12,229.71,13223.0,221.3433,221.9132,221.324,221.8939,13223.0
2023-09-06 13:50:00,229.74,229.74,229.38,229.38,15752.0,221.9229,221.9229,221.5751,221.5751,15752.0
2023-09-06 14:00:00,229.37,229.72,229.37,229.72,14078.0,221.5655,221.9036,221.5655,221.9036,14078.0
2023-09-06 14:10:00,229.71,229.75,229.49,229.64,12200.0,221.8939,221.9326,221.6814,221.8263,12200.0
2023-09-06 14:20:00,229.64,229.88,229.58,229.82,10138.0,221.8263,222.0581,221.7683,222.0002,10138.0
2023-09-06 14:30:00,229.85,229.92,229.68,229.82,13972.0,222.0292,222.0968,221.8649,222.0002,13972.0
2023-09-06 14:40:00,229.86,229.86,229.62,229.78,12635.0,222.0388,222.0388,221.807,221.9615,12635.0
2023-09-06 14:50:00,229.74,229.78,229.6,229.68,15508.0,221.9229,221.9615,221.7877,221.8649,15508.0
2023-09-06 15:00:00,229.69,229.8,229.2,229.36,19088.0,221.8746,221.9809,221.4013,221.5558,19088.0
2023-09-06 15:10:00,229.4,229.77,229.35,229.65,26462.0,221.5945,221.9519,221.5462,221.836,26462.0
2023-09-06 15:20:00,229.68,229.86,229.61,229.7,33354.0,221.8649,222.0388,221.7973,221.8843,33354.0
2023-09-06 15:30:00,229.64,229.86,229.6,229.6,31886.0,221.8263,222.0388,221.7877,221.7877,31886.0
2023-09-06 15:40:00,229.62,229.89,229.58,229.77,45548.0,221.807,222.0678,221.7683,221.9519,45548.0
2023-09-06 15:50:00,229.79,229.84,229.26,229.62,159111.0,221.9712,222.0195,221.4592,221.807,159111.0
2023-09-07 09:30:00,230.15,231.57,230.15,231.41,87874.0,222.3189,223.6906,222.3189,223.5361,87874.0
2023-09-07 09:40:00,231.43,231.71,230.74,231.1,72025.0,223.5554,223.8259,222.8889,223.2366,72025.0
2023-09-07 09:50:00,231.1,231.25,230.78,231.19,53290.0,223.2366,223.3815,222.9275,223.3236,53290.0
2023-09-07 10:00:00,231.11,231.98,231.07,231.95,37476.0,223.2463,224.0867,223.2076,224.0577,37476.0
2023-09-07 10:10:00,231.97,232.06,231.53,231.84,37295.0,224.077,224.164,223.652,223.9514,37295.0
2023-09-07 10:20:00,231.79,231.86,231.16,231.23,29412.0,223.9031,223.9708,223.2946,223.3622,29412.0
2023-09-07 10:30:00,231.23,231.62,230.54,231.58,40096.0,223.3622,223.7389,222.6957,223.7003,40096.0
2023-09-07 10:40:00,231.59,232.4,231.54,232.2,47924.0,223.7099,224.4924,223.6617,224.2992,47924.0
2023-09-07 10:50:00,232.23,232.5,232.17,232.39,21545.0,224.3282,224.589,224.2702,224.4827,21545.0
2023-09-07 11:00:00,232.39,232.51,232.29,232.46,30537.0,224.4827,224.5986,224.3861,224.5503,30537.0
2023-09-07 11:10:00,232.44,232.87,232.44,232.51,32182.0,224.531,224.9464,224.531,224.5986,32182.0
2023-09-07 11:20:00,232.49,232.91,232.48,232.84,23618.0,224.5793,224.985,224.5697,224.9174,23618.0
2023-09-07 11:30:00,232.81,233.05,232.57,232.99,20200.0,224.8884,225.1203,224.6566,225.0623,20200.0
2023-09-07 11:40:00,233.0,233.0,232.7,232.87,20956.0,225.072,225.072,224.7822,224.9464,20956.0
2023-09-07 11:50:00,232.85,233.02,232.66,233.02,17122.0,224.9271,225.0913,224.7435,225.0913,17122.0
2023-09-07 12:00:00,232.96,233.45,232.96,233.42,18508.0,225.0333,225.5067,225.0333,225.4777,18508.0
2023-09-07 12:10:00,233.38,233.62,233.34,233.58,22069.0,225.439,225.6709,225.4004,225.6322,22069.0
2023-09-07 12:20:00,233.6,233.63,233.06,233.46,26511.0,225.6516,225.6805,225.1299,225.5163,26511.0
2023-09-07 12:30:00,233.46,233.49,233.15,233.37,19618.0,225.5163,225.5453,225.2169,225.4294,19618.0
2023-09-07 12:40:00,233.43,233.45,233.08,233.08,14824.0,225.4873,225.5067,225.1493,225.1493,14824.0
2023-09-07 12:50:00,233.13,233.58,233.04,233.41,15766.0,225.1975,225.6322,225.1106,225.468,15766.0
2023-09-07 13:00:00,233.45,233.63,233.31,233.48,15432.0,225.5067,225.6805,225.3714,225.5356,15432.0
2023-09-07 13:10:00,233.57,233.87,233.51,233.86,13547.0,225.6226,225.9124,225.5646,225.9027,13547.0
2023-09-07 13:20:00,233.87,233.93,233.54,233.84,14583.0,225.9124,225.9703,225.5936,225.8834,14583.0
2023-09-07 13:30:00,233.87,233.95,233.75,233.86,13913.0,225.9124,225.9896,225.7965,225.9027,13913.0
2023-09-07 13:40:00,233.8,233.98,233.71,233.85,11978.0,225.8448,226.0186,225.7578,225.8931,11978.0
2023-09-07 13:50:00,233.84,234.26,233.84,234.18,23309.0,225.8834,226.2891,225.8834,226.2118,23309.0
2023-09-07 14:00:00,234.19,234.37,234.02,234.12,16093.0,226.2215,226.3954,226.0573,226.1539,16093.0
2023-09-07 14:10:00,234.08,234.23,233.85,234.0,23488.0,226.1152,226.2601,225.8931,226.0379,23488.0
2023-09-07 14:20:00,234.01,234.08,233.85,233.85,12602.0,226.0476,226.1152,225.8931,225.8931,12602.0
2023-09-07 14:30:00,233.83,233.94,233.57,233.63,11833.0,225.8737,225.98,225.6226,225.6805,11833.0
2023-09-07 14:40:00,233.63,233.67,233.39,233.52,15569.0,225.6805,225.7192,225.4487,225.5743,15569.0
2023-09-07 14:50:00,233.52,233.63,233.38,233.54,17663.0,225.5743,225.6805,225.439,225.5936,17663.0
2023-09-07 15:00:00,233.6,233.6,233.07,233.25,23416.0,225.6516,225.6516,225.1396,225.3135,23416.0
2023-09-07 15:10:00,233.29,233.57,233.22,233.22,34612.0,225.3521,225.6226,225.2845,225.2845,34612.0
2023-09-07 15:20:00,233.22,233.52,233.05,233.47,43770.0,225.2845,225.5743,225.1203,225.526,43770.0
2023-09-07 15:30:00,233.56,233.63,233.43,233.5,29502.0,225.6129,225.6805,225.4873,225.555,29502.0
2023-09-07 15:40:00,233.5,234.0,233.47,233.77,39784.0,225.555,226.0379,225.526,225.8158,39784.0
2023-09-07 15:50:00,233.78,233.9,233.39,233.61,174845.0,225.8254,225.9413,225.4487,225.6612,174845.0
2023-09-08 09:30:00,232.73,233.0,231.34,231.59,56130.0,224.8112,225.072,223.4685,223.7099,56130.0
2023-09-08 09:40:00,231.63,232.17,231.07,231.21,28627.0,223.7486,224.2702,223.2076,223.3429,28627.0
2023-09-08 09:50:00,231.17,231.28,230.71,231.03,30932.0,223.3042,223.4105,222.8599,223.169,30932.0
2023-09-08 10:00:00,231.13,231.87,230.99,231.58,23077.0,223.2656,223.9804,223.1304,223.7003,23077.0
2023-09-08 10:10:00,231.68,232.16,231.39,232.16,23317.0,223.7969,224.2606,223.5168,224.2606,23317.0
2023-09-08 10:20:00,232.23,232.45,231.89,232.32,24104.0,224.3282,224.5407,223.9997,224.4151,24104.0
2023-09-08 10:30:00,232.36,232.58,232.14,232.47,20046.0,224.4537,224.6663,224.2412,224.56,20046.0
2023-09-08 10:40:00,232.47,232.9,232.35,232.86,17756.0,224.56,224.9754,224.4441,224.9367,17756.0
2023-09-08 10:50:00,232.93,232.98,232.68,232.88,16248.0,225.0044,225.0527,224.7629,224.9561,16248.0
2023-09-08 11:00:00,232.83,233.25,232.7,232.91,26106.0,224.9078,225.3135,224.7822,224.985,26106.0
2023-09-08 11:10:00,232.93,233.21,232.5,232.55,21058.0,225.0044,225.2748,224.589,224.6373,21058.0
2023-09-08 11:20:00,232.57,233.05,232.39,232.94,17971.0,224.6566,225.1203,224.4827,225.014,17971.0
2023-09-08 11:30:00,232.97,233.18,232.95,233.06,12352.0,225.043,225.2458,225.0237,225.1299,12352.0
2023-09-08 11:40:00,233.05,233.05,232.77,232.77,17156.0,225.1203,225.1203,224.8498,224.8498,17156.0
2023-09-08 11:50:00,232.79,232.98,232.68,232.76,11743.0,224.8691,225.0527,224.7629,224.8401,11743.0
2023-09-08 12:00:00,232.78,232.94,232.7,232.88,8444.0,224.8595,225.014,224.7822,224.9561,8444.0
2023-09-08 12:10:00,232.87,233.09,232.79,232.94,11582.0,224.9464,225.1589,224.8691,225.014,11582.0
2023-09-08 12:20:00,232.94,233.15,232.68,232.74,14016.0,225.014,225.2169,224.7629,224.8208,14016.0
2023-09-08 12:30:00,232.68,232.89,232.44,232.88,12806.0,224.7629,224.9657,224.531,224.9561,12806.0
2023-09-08 12:40:00,232.83,232.91,232.51,232.56,19039.0,224.9078,224.985,224.5986,224.6469,19039.0
2023-09-08 12:50:00,232.56,232.69,232.53,232.54,16880.0,224.6469,224.7725,224.618,224.6276,16880.0
2023-09-08 13:00:00,232.54,232.55,232.37,232.43,20027.0,224.6276,224.6373,224.4634,224.5214,20027.0
2023-09-08 13:10:00,232.46,232.78,232.4,232.78,12448.0,224.5503,224.8595,224.4924,224.8595,12448.0
2023-09-08 13:20:00,232.75,232.75,232.33,232.54,16139.0,224.8305,224.8305,224.4248,224.6276,16139.0
2023-09-08 13:30:00,232.54,232.58,232.35,232.45,11150.0,224.6276,224.6663,224.4441,224.5407,11150.0
2023-09-08 13:40:00,232.44,232.59,232.39,232.42,16861.0,224.531,224.6759,224.4827,224.5117,16861.0
2023-09-08 13:50:00,232.38,232.38,232.1,232.17,21002.0,224.4731,224.4731,224.2026,224.2702,21002.0
2023-09-08 14:00:00,232.2,232.37,232.02,232.03,24110.0,224.2992,224.4634,224.1253,224.135,24110.0
2023-09-08 14:10:00,232.02,232.03,231.34,231.41,28065.0,224.1253,224.135,223.4685,223.5361,28065.0
2023-09-08 14:20:00,231.36,231.67,231.31,231.65,16260.0,223.4878,223.7872,223.4395,223.7679,16260.0
2023-09-08 14:30:00,231.64,231.73,231.36,231.36,23750.0,223.7582,223.8452,223.4878,223.4878,23750.0
2023-09-08 14:40:00,231.43,231.67,231.35,231.39,17334.0,223.5554,223.7872,223.4781,223.5168,17334.0
2023-09-08 14:50:00,231.4,231.48,231.24,231.33,24651.0,223.5264,223.6037,223.3719,223.4588,24651.0
2023-09-08 15:00:00,231.38,231.44,231.22,231.24,27299.0,223.5071,223.5651,223.3525,223.3719,27299.0
2023-09-08 15:10:00,231.25,231.35,230.73,230.79,85936.0,223.3815,223.4781,222.8792,222.9372,85936.0
2023-09-08 15:20:00,230.79,231.04,230.68,231.01,43565.0,222.9372,223.1787,222.8309,223.1497,43565.0
2023-09-08 15:30:00,230.97,231.4,230.94,231.13,47016.0,223.111,223.5264,223.0821,223.2656,47016.0
2023-09-08 15:40:00,231.13,231.29,231.0,231.12,59664.0,223.2656,223.4202,223.14,223.2559,59664.0
2023-09-08 15:50:00,231.12,231.42,231.0,231.29,177363.0,223.2559,223.5457,223.14,223.4202,177363.0
2023-09-11 09:30:00,232.69,232.69,231.72,232.56,46453.0,224.7725,224.7725,223.8355,224.6469,46453.0
2023-09-11 09:40:00,232.61,233.03,232.6,232.7,31035.0,224.6952,225.101,224.6856,224.7822,31035.0
2023-09-11 09:50:00,232.7,232.87,231.92,231.92,27829.0,224.7822,224.9464,224.0287,224.0287,27829.0
2023-09-11 10:00:00,231.96,232.73,231.92,232.66,23078.0,224.0674,224.8112,224.0287,224.7435,23078.0
2023-09-11 10:10:00,232.74,233.41,232.72,233.15,36067.0,224.8208,225.468,224.8015,225.2169,36067.0
2023-09-11 10:20:00,233.09,233.62,233.01,233.39,21600.0,225.1589,225.6709,225.0816,225.4487,21600.0
2023-09-11 10:30:00,233.28,233.3,232.82,232.86,13496.0,225.3424,225.3618,224.8981,224.9367,13496.0
2023-09-11 10:40:00,232.92,233.22,232.91,233.03,18820.0,224.9947,225.2845,224.985,225.101,18820.0
2023-09-11 10:50:00,233.12,233.16,232.48,232.8,17068.0,225.1879,225.2265,224.5697,224.8788,17068.0
2023-09-11 11:00:00,232.8,232.85,232.64,232.69,8445.0,224.8788,224.9271,224.7242,224.7725,8445.0
2023-09-11 11:10:00,232.66,232.73,232.3,232.53,14611.0,224.7435,224.8112,224.3958,224.618,14611.0
2023-09-11 11:20:00,232.47,232.56,232.35,232.38,18576.0,224.56,224.6469,224.4441,224.4731,18576.0
2023-09-11 11:30:00,232.33,232.38,232.05,232.05,13023.0,224.4248,224.4731,224.1543,224.1543,13023.0
2023-09-11 11:40:00,232.11,232.22,231.95,232.17,15120.0,224.2123,224.3185,224.0577,224.2702,15120.0
2023-09-11 11:50:00,232.19,232.41,232.14,232.27,15153.0,224.2895,224.502,224.2412,224.3668,15153.0
2023-09-11 12:00:00,232.3,232.67,232.29,232.59,12892.0,224.3958,224.7532,224.3861,224.6759,12892.0
2023-09-11 12:10:00,232.62,232.67,232.43,232.56,11572.0,224.7049,224.7532,224.5214,224.6469,11572.0
2023-09-11 12:20:00,232.56,232.56,232.31,232.41,13270.0,224.6469,224.6469,224.4055,224.502,13270.0
2023-09-11 12:30:00,232.41,232.53,232.33,232.37,9274.0,224.502,224.618,224.4248,224.4634,9274.0
2023-09-11 12:40:00,232.37,232.62,232.36,232.54,8850.0,224.4634,224.7049,224.4537,224.6276,8850.0
2023-09-11 12:50:00,232.51,232.96,232.49,232.85,15504.0,224.5986,225.0333,224.5793,224.9271,15504.0
2023-09-11 13:00:00,232.8,232.86,232.53,232.64,13821.0,224.8788,224.9367,224.618,224.7242,13821.0
2023-09-11 13:10:00,232.64,232.64,232.54,232.58,10355.0,224.7242,224.7242,224.6276,224.6663,10355.0
2023-09-11 13:20:00,232.62,232.8,232.59,232.73,9741.0,224.7049,224.8788,224.6759,224.8112,9741.0
2023-09-11 13:30:00,232.72,232.8,232.65,232.78,13718.0,224.8015,224.8788,224.7339,224.8595,13718.0
2023-09-11 13:40:00,232.81,232.91,232.59,232.7,15829.0,224.8884,224.985,224.6759,224.7822,15829.0
2023-09-11 13:50:00,232.66,232.66,232.45,232.62,11518.0,224.7435,224.7435,224.5407,224.7049,11518.0
2023-09-11 14:00:00,232.62,232.62,232.37,232.42,14658.0,224.7049,224.7049,224.4634,224.5117,14658.0
2023-09-11 14:10:00,232.39,232.52,232.39,232.45,12874.0,224.4827,224.6083,224.4827,224.5407,12874.0
2023-09-11 14:20:00,232.43,232.44,232.12,232.16,17378.0,224.5214,224.531,224.2219,224.2606,17378.0
2023-09-11 14:30:00,232.17,232.17,231.85,231.89,19487.0,224.2702,224.2702,223.9611,223.9997,19487.0
2023-09-11 14:40:00,231.87,232.06,231.72,232.04,22780.0,223.9804,224.164,223.8355,224.1446,22780.0
2023-09-11 14:50:00,232.03,232.21,231.94,231.98,18058.0,224.135,224.3089,224.048,224.0867,18058.0
2023-09-11 15:00:00,231.98,232.18,231.97,232.01,14150.0,224.0867,224.2799,224.077,224.1157,14150.0
2023-09-11 15:10:00,232.01,232.02,231.63,231.63,21127.0,224.1157,224.1253,223.7486,223.7486,21127.0
2023-09-11 15:20:00,231.63,231.95,231.62,231.9,20376.0,223.7486,224.0577,223.7389,224.0094,20376.0
2023-09-11 15:30:00,231.87,232.08,231.83,232.05,18009.0,223.9804,224.1833,223.9418,224.1543,18009.0
2023-09-11 15:40:00,232.03,232.06,231.68,231.75,22815.0,224.135,224.164,223.7969,223.8645,22815.0
2023-09-11 15:50:00,231.62,231.94,231.38,231.92,129834.0,223.7389,224.048,223.5071,224.0287,129834.0
2023-09-12 09:30:00,231.78,231.94,230.86,231.94,52218.0,223.8935,224.048,223.0048,224.048,52218.0
2023-09-12 09:40:00,231.94,232.8,231.92,232.63,46264.0,224.048,224.8788,224.0287,224.7146,46264.0
2023-09-12 09:50:00,232.66,232.8,232.39,232.75,31178.0,224.7435,224.8788,224.4827,224.8305,31178.0
2023-09-12 10:00:00,232.75,233.24,232.54,233.12,42934.0,224.8305,225.3038,224.6276,225.1879,42934.0
2023-09-12 10:10:00,233.14,233.81,233.11,233.81,30142.0,225.2072,225.8544,225.1782,225.8544,30142.0
2023-09-12 10:20:00,233.81,233.85,233.31,233.34,23645.0,225.8544,225.8931,225.3714,225.4004,23645.0
2023-09-12 10:30:00,233.34,233.43,232.95,233.09,38282.0,225.4004,225.4873,225.0237,225.1589,38282.0
2023-09-12 10:40:00,233.09,233.25,232.93,233.06,33744.0,225.1589,225.3135,225.0044,225.1299,33744.0
2023-09-12 10:50:00,233.03,233.1,232.32,232.61,35697.0,225.101,225.1686,224.4151,224.6952,35697.0
2023-09-12 11:00:00,232.6,233.02,232.5,232.6,18426.0,224.6856,225.0913,224.589,224.6856,18426.0
2023-09-12 11:10:00,232.5,232.5,232.17,232.31,18328.0,224.589,224.589,224.2702,224.4055,18328.0
2023-09-12 11:20:00,232.32,232.35,232.01,232.16,18564.0,224.4151,224.4441,224.1157,224.2606,18564.0
2023-09-12 11:30:00,232.17,232.3,232.13,232.19,17863.0,224.2702,224.3958,224.2316,224.2895,17863.0
2023-09-12 11:40:00,232.17,232.31,232.04,232.22,17292.0,224.2702,224.4055,224.1446,224.3185,17292.0
2023-09-12 11:50:00,232.22,232.3,232.01,232.15,19766.0,224.3185,224.3958,224.1157,224.2509,19766.0
2023-09-12 12:00:00,232.18,232.34,232.12,232.24,16531.0,224.2799,224.4344,224.2219,224.3378,16531.0
2023-09-12 12:10:00,232.21,232.69,232.11,232.66,18444.0,224.3089,224.7725,224.2123,224.7435,18444.0
2023-09-12 12:20:00,232.64,232.68,232.29,232.42,15006.0,224.7242,224.7629,224.3861,224.5117,15006.0
2023-09-12 12:30:00,232.42,232.71,232.27,232.66,13229.0,224.5117,224.7918,224.3668,224.7435,13229.0
2023-09-12 12:40:00,232.69,232.8,232.58,232.73,11320.0,224.7725,224.8788,224.6663,224.8112,11320.0
2023-09-12 12:50:00,232.74,232.83,232.63,232.72,14060.0,224.8208,224.9078,224.7146,224.8015,14060.0
2023-09-12 13:00:00,232.71,232.71,232.26,232.26,8169.0,224.7918,224.7918,224.3572,224.3572,8169.0
2023-09-12 13:10:00,232.19,232.23,232.02,232.15,9035.0,224.2895,224.3282,224.1253,224.2509,9035.0
2023-09-12 13:20:00,232.19,232.52,232.16,232.47,4793.0,224.2895,224.6083,224.2606,224.56,4793.0
2023-09-12 13:30:00,232.51,232.64,232.31,232.34,14347.0,224.5986,224.7242,224.4055,224.4344,14347.0
2023-09-12 13:40:00,232.35,232.36,231.67,231.8,8486.0,224.4441,224.4537,223.7872,223.9128,8486.0
2023-09-12 13:50:00,231.78,231.9,231.45,231.46,13224.0,223.8935,224.0094,223.5747,223.5844,13224.0
2023-09-12 14:00:00,231.45,231.49,231.08,231.36,15103.0,223.5747,223.6134,223.2173,223.4878,15103.0
2023-09-12 14:10:00,231.34,231.46,231.14,231.15,10062.0,223.4685,223.5844,223.2753,223.2849,10062.0
2023-09-12 14:20:00,231.13,231.13,231.0,231.05,11228.0,223.2656,223.2656,223.14,223.1883,11228.0
2023-09-12 14:30:00,231.02,231.18,230.96,231.13,9978.0,223.1593,223.3139,223.1014,223.2656,9978.0
2023-09-12 14:40:00,231.15,231.18,230.96,231.06,10425.0,223.2849,223.3139,223.1014,223.198,10425.0
2023-09-12 14:50:00,231.08,231.08,230.74,230.9,11578.0,223.2173,223.2173,222.8889,223.0434,11578.0
2023-09-12 15:00:00,230.85,230.99,230.72,230.79,14492.0,222.9951,223.1304,222.8696,222.9372,14492.0
2023-09-12 15:10:00,230.82,230.93,230.63,230.64,15702.0,222.9661,223.0724,222.7826,222.7923,15702.0
2023-09-12 15:20:00,230.65,230.77,230.38,230.49,22723.0,222.8019,222.9179,222.5411,222.6474,22723.0
2023-09-12 15:30:00,230.53,230.7,230.49,230.61,32854.0,222.686,222.8502,222.6474,222.7633,32854.0
2023-09-12 15:40:00,230.63,231.06,230.62,230.94,49859.0,222.7826,223.198,222.773,223.0821,49859.0
2023-09-12 15:50:00,230.97,231.06,230.42,230.43,117440.0,223.111,223.198,222.5798,222.5894,117440.0
2023-09-13 09:30:00,229.51,230.94,229.22,230.58,38058.0,221.7007,223.0821,221.4206,222.7343,38058.0
2023-09-13 09:40:00,230.5,230.8,230.15,230.49,10661.0,222.657,222.9468,222.3189,222.6474,10661.0
2023-09-13 09:50:00,230.64,230.64,229.84,230.18,15532.0,222.7923,222.7923,222.0195,222.3479,15532.0
2023-09-13 10:00:00,230.19,230.19,229.26,229.51,43507.0,222.3576,222.3576,221.4592,221.7007,43507.0
2023-09-13 10:10:00,229.51,229.78,229.3,229.69,34865.0,221.7007,221.9615,221.4979,221.8746,34865.0
2023-09-13 10:20:00,229.7,229.99,229.53,229.62,13298.0,221.8843,222.1644,221.72,221.807,13298.0
2023-09-13 10:30:00,229.65,230.09,229.62,230.09,20270.0,221.836,222.261,221.807,222.261,20270.0
2023-09-13 10:40:00,230.23,230.28,229.93,230.07,12278.0,222.3962,222.4445,222.1064,222.2417,12278.0
2023-09-13 10:50:00,230.11,230.3,230.09,230.23,12940.0,222.2803,222.4638,222.261,222.3962,12940.0
2023-09-13 11:00:00,230.31,230.44,230.1,230.28,20296.0,222.4735,222.5991,222.2706,222.4445,20296.0
2023-09-13 11:10:00,230.27,230.33,229.15,229.15,45324.0,222.4349,222.4928,221.353,221.353,45324.0
2023-09-13 11:20:00,229.21,229.63,228.87,228.95,52798.0,221.4109,221.8166,221.0825,221.1598,52798.0
2023-09-13 11:30:00,228.98,229.21,228.95,229.0,40131.0,221.1888,221.4109,221.1598,221.2081,40131.0
2023-09-13 11:40:00,229.05,229.12,228.53,228.87,39440.0,221.2564,221.324,220.7541,221.0825,39440.0
2023-09-13 11:50:00,228.85,228.85,228.3,228.76,34165.0,221.0632,221.0632,220.5319,220.9762,34165.0
2023-09-13 12:00:00,228.7,228.71,228.26,228.39,52317.0,220.9183,220.9279,220.4933,220.6188,52317.0
2023-09-13 12:10:00,228.36,228.56,228.14,228.4,57451.0,220.5899,220.783,220.3773,220.6285,57451.0
2023-09-13 12:20:00,228.43,228.88,228.4,228.7,32702.0,220.6575,221.0922,220.6285,220.9183,32702.0
2023-09-13 12:30:00,228.77,228.77,228.51,228.64,18823.0,220.9859,220.9859,220.7347,220.8603,18823.0
2023-09-13 12:40:00,228.64,228.84,228.61,228.8,21876.0,220.8603,221.0535,220.8313,221.0149,21876.0
2023-09-13 12:50:00,228.76,228.97,228.66,228.89,14677.0,220.9762,221.1791,220.8796,221.1018,14677.0
2023-09-13 13:00:00,228.95,229.12,228.9,229.03,12681.0,221.1598,221.324,221.1115,221.2371,12681.0
2023-09-13 13:10:00,229.03,229.44,229.03,229.44,16236.0,221.2371,221.6331,221.2371,221.6331,16236.0
2023-09-13 13:20:00,229.4,229.58,229.34,229.41,15801.0,221.5945,221.7683,221.5365,221.6041,15801.0
2023-09-13 13:30:00,229.38,229.63,229.33,229.48,8307.0,221.5751,221.8166,221.5268,221.6717,8307.0
2023-09-13 13:40:00,229.51,229.61,229.39,229.39,12756.0,221.7007,221.7973,221.5848,221.5848,12756.0
2023-09-13 13:50:00,229.39,229.67,229.39,229.43,13159.0,221.5848,221.8553,221.5848,221.6234,13159.0
2023-09-13 14:00:00,229.42,229.53,229.14,229.27,11553.0,221.6138,221.72,221.3433,221.4689,11553.0
2023-09-13 14:10:00,229.26,229.29,228.85,229.06,21506.0,221.4592,221.4882,221.0632,221.266,21506.0
2023-09-13 14:20:00,229.08,229.32,229.04,229.32,10688.0,221.2854,221.5172,221.2467,221.5172,10688.0
2023-09-13 14:30:00,229.31,229.41,229.19,229.36,12484.0,221.5075,221.6041,221.3916,221.5558,12484.0
2023-09-13 14:40:00,229.37,229.43,229.2,229.2,14511.0,221.5655,221.6234,221.4013,221.4013,14511.0
2023-09-13 14:50:00,229.22,229.26,228.66,228.99,17041.0,221.4206,221.4592,220.8796,221.1984,17041.0
2023-09-13 15:00:00,228.91,228.99,228.34,228.39,22746.0,221.1211,221.1984,220.5705,220.6188,22746.0
2023-09-13 15:10:00,228.37,228.69,228.25,228.47,27864.0,220.5995,220.9086,220.4836,220.6961,27864.0
2023-09-13 15:20:00,228.44,228.56,228.32,228.54,22510.0,220.6671,220.783,220.5512,220.7637,22510.0
2023-09-13 15:30:00,228.53,228.72,228.5,228.7,31584.0,220.7541,220.9376,220.7251,220.9183,31584.0
2023-09-13 15:40:00,228.69,229.09,228.65,228.67,55463.0,220.9086,221.295,220.87,220.8893,55463.0
2023-09-13 15:50:00,228.68,229.06,228.54,228.88,171236.0,220.899,221.266,220.7637,221.0922,171236.0
2023-09-14 09:30:00,230.1,230.71,229.81,229.81,54603.0,222.2706,222.8599,221.9905,221.9905,54603.0
2023-09-14 09:40:00,229.72,229.72,228.92,228.92,24096.0,221.9036,221.9036,221.1308,221.1308,24096.0
2023-09-14 09:50:00,229.04,229.8,229.0,229.53,19877.0,221.2467,221.9809,221.2081,221.72,19877.0
2023-09-14 10:00:00,229.61,229.83,228.63,228.72,21574.0,221.7973,222.0098,220.8507,220.9376,21574.0
2023-09-14 10:10:00,228.75,229.01,228.5,228.6,18724.0,220.9666,221.2177,220.7251,220.8217,18724.0
2023-09-14 10:20:00,228.65,229.05,228.59,228.8,35102.0,220.87,221.2564,220.812,221.0149,35102.0
2023-09-14 10:30:00,228.79,229.14,228.6,228.62,85951.0,221.0052,221.3433,220.8217,220.841,85951.0
2023-09-14 10:40:00,228.64,228.99,228.62,228.95,51262.0,220.8603,221.1984,220.841,221.1598,51262.0
2023-09-14 10:50:00,228.95,229.76,228.92,229.6,27279.0,221.1598,221.9422,221.1308,221.7877,27279.0
2023-09-14 11:00:00,229.6,229.96,229.54,229.86,10749.0,221.7877,222.1354,221.7297,222.0388,10749.0
2023-09-14 11:10:00,229.97,230.27,229.78,230.09,23312.0,222.1451,222.4349,221.9615,222.261,23312.0
2023-09-14 11:20:00,230.13,230.19,229.93,229.95,18507.0,222.2996,222.3576,222.1064,222.1258,18507.0
2023-09-14 11:30:00,229.95,230.07,229.61,229.72,20878.0,222.1258,222.2417,221.7973,221.9036,20878.0
2023-09-14 11:40:00,229.69,229.86,229.52,229.59,32756.0,221.8746,222.0388,221.7104,221.778,32756.0
2023-09-14 11:50:00,229.61,229.98,229.58,229.84,23969.0,221.7973,222.1547,221.7683,222.0195,23969.0
2023-09-14 12:00:00,229.87,230.01,229.68,229.75,23180.0,222.0485,222.1837,221.8649,221.9326,23180.0
2023-09-14 12:10:00,229.75,230.31,229.68,230.27,38750.0,221.9326,222.4735,221.8649,222.4349,38750.0
2023-09-14 12:20:00,230.27,230.6,230.22,230.54,14282.0,222.4349,222.7536,222.3866,222.6957,14282.0
2023-09-14 12:30:00,230.58,230.68,230.44,230.62,17397.0,222.7343,222.8309,222.5991,222.773,17397.0
2023-09-14 12:40:00,230.66,230.7,230.57,230.64,20775.0,222.8116,222.8502,222.7247,222.7923,20775.0
2023-09-14 12:50:00,230.65,230.76,230.54,230.59,16696.0,222.8019,222.9082,222.6957,222.744,16696.0
2023-09-14 13:00:00,230.58,230.69,230.4,230.54,30427.0,222.7343,222.8406,222.5604,222.6957,30427.0
2023-09-14 13:10:00,230.54,230.79,230.53,230.7,15311.0,222.6957,222.9372,222.686,222.8502,15311.0
2023-09-14 13:20:00,230.7,230.78,230.59,230.69,12300.0,222.8502,222.9275,222.744,222.8406,12300.0
2023-09-14 13:30:00,230.79,230.79,230.54,230.63,14120.0,222.9372,222.9372,222.6957,222.7826,14120.0
2023-09-14 13:40:00,230.63,230.65,230.34,230.35,11160.0,222.7826,222.8019,222.5025,222.5121,11160.0
2023-09-14 13:50:00,230.36,230.42,230.28,230.37,11576.0,222.5218,222.5798,222.4445,222.5315,11576.0
2023-09-14 14:00:00,230.35,230.71,230.35,230.58,18414.0,222.5121,222.8599,222.5121,222.7343,18414.0
2023-09-14 14:10:00,230.63,230.71,230.58,230.7,14183.0,222.7826,222.8599,222.7343,222.8502,14183.0
2023-09-14 14:20:00,230.67,230.84,230.6,230.77,12282.0,222.8213,222.9855,222.7536,222.9179,12282.0
2023-09-14 14:30:00,230.74,230.87,230.74,230.79,10619.0,222.8889,223.0144,222.8889,222.9372,10619.0
2023-09-14 14:40:00,230.83,230.95,230.76,230.92,13277.0,222.9758,223.0917,222.9082,223.0627,13277.0
2023-09-14 14:50:00,230.91,230.99,230.82,230.94,12229.0,223.0531,223.1304,222.9661,223.0821,12229.0
2023-09-14 15:00:00,230.95,231.24,230.9,231.09,19814.0,223.0917,223.3719,223.0434,223.227,19814.0
2023-09-14 15:10:00,231.08,231.16,230.7,230.7,27291.0,223.2173,223.2946,222.8502,222.8502,27291.0
2023-09-14 15:20:00,230.73,230.73,230.51,230.54,24074.0,222.8792,222.8792,222.6667,222.6957,24074.0
2023-09-14 15:30:00,230.53,230.69,230.51,230.6,23288.0,222.686,222.8406,222.6667,222.7536,23288.0
2023-09-14 15:40:00,230.64,230.78,230.55,230.66,27766.0,222.7923,222.9275,222.7053,222.8116,27766.0
2023-09-14 15:50:00,230.69,231.0,230.53,230.88,148781.0,222.8406,223.14,222.686,223.0241,148781.0
2023-09-15 09:30:00,228.36,228.36,223.5,223.7,647152.0,220.5899,220.5899,215.8952,216.0884,647152.0
2023-09-15 09:40:00,223.75,224.55,222.69,224.47,242917.0,216.1367,216.9095,215.1128,216.8322,242917.0
2023-09-15 09:50:00,224.34,225.35,224.1,224.89,91217.0,216.7066,217.6823,216.4748,217.2379,91217.0
2023-09-15 10:00:00,224.93,226.03,224.5,226.02,81224.0,217.2766,218.3391,216.8612,218.3295,81224.0
2023-09-15 10:10:00,225.95,226.3,225.3,225.36,42207.0,218.2619,218.5999,217.634,217.6919,42207.0
2023-09-15 10:20:00,225.35,225.38,224.04,224.29,130176.0,217.6823,217.7112,216.4168,216.6583,130176.0
2023-09-15 10:30:00,224.29,224.4,224.0,224.26,83645.0,216.6583,216.7646,216.3782,216.6294,83645.0
2023-09-15 10:40:00,224.29,224.3,223.95,224.04,36219.0,216.6583,216.668,216.3299,216.4168,36219.0
2023-09-15 10:50:00,224.05,224.26,223.56,223.6,57341.0,216.4265,216.6294,215.9532,215.9918,57341.0
2023-09-15 11:00:00,223.6,223.72,223.14,223.62,56691.0,215.9918,216.1077,215.5475,216.0111,56691.0
2023-09-15 11:10:00,223.62,223.75,223.45,223.62,39073.0,216.0111,216.1367,215.8469,216.0111,39073.0
2023-09-15 11:20:00,223.64,223.8,223.38,223.75,52429.0,216.0305,216.185,215.7793,216.1367,52429.0
2023-09-15 11:30:00,223.77,224.07,223.63,223.79,22480.0,216.156,216.4458,216.0208,216.1754,22480.0
2023-09-15 11:40:00,223.81,223.91,223.51,223.53,77141.0,216.1947,216.2913,215.9049,215.9242,77141.0
2023-09-15 11:50:00,223.55,223.59,223.09,223.09,53397.0,215.9435,215.9822,215.4992,215.4992,53397.0
2023-09-15 12:00:00,223.09,223.18,222.11,222.13,47318.0,215.4992,215.5861,214.5525,214.5718,47318.0
2023-09-15 12:10:00,222.15,222.22,221.85,221.85,49440.0,214.5912,214.6588,214.3014,214.3014,49440.0
2023-09-15 12:20:00,221.84,221.84,221.39,221.68,72527.0,214.2917,214.2917,213.857,214.1371,72527.0
2023-09-15 12:30:00,221.65,221.66,221.16,221.3,40987.0,214.1082,214.1178,213.6348,213.7701,40987.0
2023-09-15 12:40:00,221.26,221.74,221.25,221.56,34822.0,213.7314,214.1951,213.7218,214.0212,34822.0
2023-09-15 12:50:00,221.59,221.7,221.3,221.46,32647.0,214.0502,214.1565,213.7701,213.9246,32647.0
2023-09-15 13:00:00,221.53,221.67,221.22,221.35,31464.0,213.9922,214.1275,213.6928,213.8184,31464.0
2023-09-15 13:10:00,221.35,221.55,221.28,221.35,29985.0,213.8184,214.0116,213.7508,213.8184,29985.0
2023-09-15 13:20:00,221.34,221.68,221.18,221.3,26600.0,213.8087,214.1371,213.6542,213.7701,26600.0
2023-09-15 13:30:00,221.27,221.81,221.07,221.8,48067.0,213.7411,214.2627,213.5479,214.2531,48067.0
2023-09-15 13:40:00,221.84,221.92,221.68,221.74,32253.0,214.2917,214.369,214.1371,214.1951,32253.0
2023-09-15 13:50:00,221.73,221.77,221.2,221.27,38876.0,214.1854,214.2241,213.6735,213.7411,38876.0
2023-09-15 14:00:00,221.24,221.27,220.7,220.84,52789.0,213.7121,213.7411,213.1905,213.3257,52789.0
2023-09-15 14:10:00,220.83,221.32,220.79,221.18,20922.0,213.3161,213.7894,213.2774,213.6542,20922.0
2023-09-15 14:20:00,221.17,221.17,220.49,220.61,46918.0,213.6445,213.6445,212.9876,213.1036,46918.0
2023-09-15 14:30:00,220.61,220.72,220.4,220.42,59607.0,213.1036,213.2098,212.9007,212.92,59607.0
2023-09-15 14:40:00,220.44,220.46,220.25,220.34,46854.0,212.9393,212.9587,212.7558,212.8427,46854.0
2023-09-15 14:50:00,220.36,220.66,220.18,220.59,44029.0,212.8621,213.1519,212.6882,213.0842,44029.0
2023-09-15 15:00:00,220.59,220.59,219.76,219.76,42916.0,213.0842,213.0842,212.2825,212.2825,42916.0
2023-09-15 15:10:00,219.76,220.43,219.61,220.2,69088.0,212.2825,212.9297,212.1376,212.7075,69088.0
2023-09-15 15:20:00,220.16,220.32,220.02,220.25,37485.0,212.6689,212.8234,212.5336,212.7558,37485.0
2023-09-15 15:30:00,220.25,220.44,219.65,219.69,46688.0,212.7558,212.9393,212.1762,212.2149,46688.0
2023-09-15 15:40:00,219.69,219.96,219.64,219.81,80466.0,212.2149,212.4757,212.1666,212.3308,80466.0
2023-09-15 15:50:00,219.87,220.51,219.65,220.04,435455.0,212.3887,213.007,212.1762,212.5529,435455.0
2023-09-18 09:30:00,220.09,221.8,219.35,221.33,71298.0,212.6012,214.2531,211.8864,213.7991,71298.0
2023-09-18 09:40:00,221.46,221.54,219.54,219.54,22272.0,213.9246,214.0019,212.07,212.07,22272.0
2023-09-18 09:50:00,219.57,219.94,219.24,219.71,30613.0,212.0989,212.4564,211.7802,212.2342,30613.0
2023-09-18 10:00:00,219.71,220.08,219.26,219.38,34181.0,212.2342,212.5916,211.7995,211.9154,34181.0
2023-09-18 10:10:00,219.41,219.66,219.19,219.35,35172.0,211.9444,212.1859,211.7319,211.8864,35172.0
2023-09-18 10:20:00,219.33,219.41,218.96,219.3,36063.0,211.8671,211.9444,211.5097,211.8381,36063.0
2023-09-18 10:30:00,219.23,219.49,218.86,218.88,37808.0,211.7705,212.0217,211.4131,211.4324,37808.0
2023-09-18 10:40:00,218.93,219.06,218.65,218.73,33892.0,211.4807,211.6063,211.2102,211.2875,33892.0
2023-09-18 10:50:00,218.75,219.13,218.51,218.59,31026.0,211.3068,211.6739,211.075,211.1523,31026.0
2023-09-18 11:00:00,218.54,218.6,218.3,218.36,25498.0,211.104,211.1619,210.8722,210.9301,25498.0
2023-09-18 11:10:00,218.31,218.68,218.17,218.66,30029.0,210.8818,211.2392,210.7466,211.2199,30029.0
2023-09-18 11:20:00,218.7,219.18,218.51,219.13,27578.0,211.2585,211.7222,211.075,211.6739,27578.0
2023-09-18 11:30:00,219.14,219.81,219.05,219.8,22436.0,211.6836,212.3308,211.5966,212.3211,22436.0
2023-09-18 11:40:00,219.74,219.92,219.54,219.54,24101.0,212.2632,212.437,212.07,212.07,24101.0
2023-09-18 11:50:00,219.5,219.62,219.4,219.48,20987.0,212.0313,212.1472,211.9347,212.012,20987.0
2023-09-18 12:00:00,219.48,219.55,219.29,219.45,16024.0,212.012,212.0796,211.8285,211.983,16024.0
2023-09-18 12:10:00,219.41,219.85,219.31,219.84,23974.0,211.9444,212.3694,211.8478,212.3598,23974.0
2023-09-18 12:20:00,219.79,219.88,219.64,219.8,15937.0,212.3115,212.3984,212.1666,212.3211,15937.0
2023-09-18 12:30:00,219.8,220.09,219.8,220.09,19306.0,212.3211,212.6012,212.3211,212.6012,19306.0
2023-09-18 12:40:00,220.09,220.26,219.99,220.16,18754.0,212.6012,212.7655,212.5046,212.6689,18754.0
2023-09-18 12:50:00,220.13,220.13,219.88,219.88,9570.0,212.6399,212.6399,212.3984,212.3984,9570.0
2023-09-18 13:00:00,219.9,220.11,219.84,219.85,15568.0,212.4177,212.6206,212.3598,212.3694,15568.0
2023-09-18 13:10:00,219.84,219.86,219.57,219.57,13883.0,212.3598,212.3791,212.0989,212.0989,13883.0
2023-09-18 13:20:00,219.59,220.24,219.59,220.15,20645.0,212.1183,212.7461,212.1183,212.6592,20645.0
2023-09-18 13:30:00,220.18,220.18,220.01,220.04,20423.0,212.6882,212.6882,212.524,212.5529,20423.0
2023-09-18 13:40:00,220.04,220.07,219.88,219.91,20380.0,212.5529,212.5819,212.3984,212.4274,20380.0
2023-09-18 13:50:00,219.9,219.91,219.52,219.55,24096.0,212.4177,212.4274,212.0506,212.0796,24096.0
2023-09-18 14:00:00,219.52,219.55,218.87,219.09,64182.0,212.0506,212.0796,211.4228,211.6353,64182.0
2023-09-18 14:10:00,219.1,219.13,218.71,218.72,22728.0,211.6449,211.6739,211.2682,211.2779,22728.0
2023-09-18 14:20:00,218.7,218.72,218.38,218.44,31372.0,211.2585,211.2779,210.9494,211.0074,31372.0
2023-09-18 14:30:00,218.4,218.46,218.02,218.05,38611.0,210.9688,211.0267,210.6017,210.6307,38611.0
2023-09-18 14:40:00,218.04,218.08,217.89,217.89,31729.0,210.621,210.6596,210.4761,210.4761,31729.0
2023-09-18 14:50:00,217.91,217.97,217.65,217.78,25755.0,210.4954,210.5534,210.2443,210.3698,25755.0
2023-09-18 15:00:00,217.77,217.79,217.44,217.48,23364.0,210.3602,210.3795,210.0414,210.0801,23364.0
2023-09-18 15:10:00,217.5,217.54,217.38,217.4,32558.0,210.0994,210.138,209.9835,210.0028,32558.0
2023-09-18 15:20:00,217.38,217.52,217.26,217.45,52532.0,209.9835,210.1187,209.8675,210.0511,52532.0
2023-09-18 15:30:00,217.44,217.57,217.22,217.45,71538.0,210.0414,210.167,209.8289,210.0511,71538.0
2023-09-18 15:40:00,217.42,217.76,217.4,217.41,71224.0,210.0221,210.3505,210.0028,210.0124,71224.0
2023-09-18 15:50:00,217.46,217.8,217.21,217.72,280724.0,210.0607,210.3892,209.8192,210.3119,280724.0
2023-09-19 09:30:00,216.43,216.89,215.03,215.44,82801.0,209.0658,209.5101,207.7134,208.1095,82801.0
2023-09-19 09:40:00,215.44,215.44,214.26,214.7,91873.0,208.1095,208.1095,206.9696,207.3946,91873.0
2023-09-19 09:50:00,214.61,214.89,214.21,214.79,40965.0,207.3077,207.5782,206.9213,207.4816,40965.0
2023-09-19 10:00:00,214.79,216.17,214.74,215.77,186147.0,207.4816,208.8146,207.4333,208.4282,186147.0
2023-09-19 10:10:00,215.76,216.25,215.56,215.94,44863.0,208.4186,208.8919,208.2254,208.5925,44863.0
2023-09-19 10:20:00,215.95,215.99,215.5,215.69,26809.0,208.6021,208.6408,208.1674,208.351,26809.0
2023-09-19 10:30:00,215.69,215.92,215.5,215.54,33291.0,208.351,208.5731,208.1674,208.2061,33291.0
2023-09-19 10:40:00,215.51,215.58,215.32,215.44,26540.0,208.1771,208.2447,207.9936,208.1095,26540.0
2023-09-19 10:50:00,215.48,215.84,215.01,215.27,64617.0,208.1481,208.4959,207.6941,207.9453,64617.0
2023-09-19 11:00:00,215.23,215.77,215.13,215.51,25215.0,207.9066,208.4282,207.81,208.1771,25215.0
2023-09-19 11:10:00,215.47,215.56,215.32,215.53,29463.0,208.1384,208.2254,207.9936,208.1964,29463.0
2023-09-19 11:20:00,215.53,215.65,215.42,215.6,29901.0,208.1964,208.3123,208.0901,208.264,29901.0
2023-09-19 11:30:00,215.61,215.75,215.51,215.53,36517.0,208.2737,208.4089,208.1771,208.1964,36517.0
2023-09-19 11:40:00,215.54,215.77,215.5,215.75,21319.0,208.2061,208.4282,208.1674,208.4089,21319.0
2023-09-19 11:50:00,215.75,215.76,215.51,215.59,33191.0,208.4089,208.4186,208.1771,208.2544,33191.0
2023-09-19 12:00:00,215.56,215.71,215.42,215.55,20166.0,208.2254,208.3703,208.0901,208.2157,20166.0
2023-09-19 12:10:00,215.55,215.89,215.54,215.85,42783.0,208.2157,208.5442,208.2061,208.5055,42783.0
2023-09-19 12:20:00,215.78,215.91,215.69,215.77,20159.0,208.4379,208.5635,208.351,208.4282,20159.0
2023-09-19 12:30:00,215.67,215.92,215.56,215.8,23086.0,208.3316,208.5731,208.2254,208.4572,23086.0
2023-09-19 12:40:00,215.8,215.92,215.59,215.74,22576.0,208.4572,208.5731,208.2544,208.3993,22576.0
2023-09-19 12:50:00,215.77,215.82,215.65,215.7,11030.0,208.4282,208.4765,208.3123,208.3606,11030.0
2023-09-19 13:00:00,215.66,215.83,215.62,215.66,15725.0,208.322,208.4862,208.2833,208.322,15725.0
2023-09-19 13:10:00,215.65,215.94,215.61,215.92,19964.0,208.3123,208.5925,208.2737,208.5731,19964.0
2023-09-19 13:20:00,215.92,216.16,215.92,216.12,20393.0,208.5731,208.805,208.5731,208.7663,20393.0
2023-09-19 13:30:00,216.13,216.39,216.13,216.22,12777.0,208.776,209.0271,208.776,208.8629,12777.0
2023-09-19 13:40:00,216.31,216.63,216.25,216.46,25532.0,208.9499,209.259,208.8919,209.0948,25532.0
2023-09-19 13:50:00,216.46,216.68,216.41,216.58,17188.0,209.0948,209.3073,209.0465,209.2107,17188.0
2023-09-19 14:00:00,216.56,216.8,216.53,216.59,18456.0,209.1914,209.4232,209.1624,209.2203,18456.0
2023-09-19 14:10:00,216.63,216.72,216.54,216.65,19966.0,209.259,209.3459,209.172,209.2783,19966.0
2023-09-19 14:20:00,216.66,216.83,216.63,216.71,22644.0,209.288,209.4522,209.259,209.3363,22644.0
2023-09-19 14:30:00,216.68,217.67,216.68,217.51,38387.0,209.3073,210.2636,209.3073,210.109,38387.0
2023-09-19 14:40:00,217.49,217.61,217.19,217.19,14118.0,210.0897,210.2056,209.7999,209.7999,14118.0
2023-09-19 14:50:00,217.21,217.23,216.93,216.93,19522.0,209.8192,209.8386,209.5488,209.5488,19522.0
2023-09-19 15:00:00,216.85,216.91,216.79,216.88,18868.0,209.4715,209.5294,209.4135,209.5005,18868.0
2023-09-19 15:10:00,216.86,216.96,216.75,216.94,28455.0,209.4812,209.5777,209.3749,209.5584,28455.0
2023-09-19 15:20:00,216.91,217.19,216.86,217.13,37188.0,209.5294,209.7999,209.4812,209.742,37188.0
2023-09-19 15:30:00,217.14,217.6,217.08,217.51,54456.0,209.7516,210.196,209.6937,210.109,54456.0
2023-09-19 15:40:00,217.51,217.93,217.49,217.81,50596.0,210.109,210.5147,210.0897,210.3988,50596.0
2023-09-19 15:50:00,217.79,217.99,217.4,217.61,225550.0,210.3795,210.5727,210.0028,210.2056,225550.0
2023-09-20 09:30:00,218.33,219.24,216.9,216.9,70278.0,210.9011,211.7802,209.5198,209.5198,70278.0
2023-09-20 09:40:00,216.8,217.43,216.61,217.28,35172.0,209.4232,210.0318,209.2397,209.8869,35172.0
2023-09-20 09:50:00,217.35,217.73,217.12,217.35,11723.0,209.9545,210.3215,209.7323,209.9545,11723.0
2023-09-20 10:00:00,217.34,217.97,217.28,217.66,34245.0,209.9448,210.5534,209.8869,210.2539,34245.0
2023-09-20 10:10:00,217.64,218.09,217.6,218.0,18673.0,210.2346,210.6693,210.196,210.5824,18673.0
2023-09-20 10:20:00,217.99,218.1,217.7,217.83,14092.0,210.5727,210.679,210.2926,210.4181,14092.0
2023-09-20 10:30:00,217.82,217.83,217.49,217.59,16678.0,210.4085,210.4181,210.0897,210.1863,16678.0
2023-09-20 10:40:00,217.61,217.76,217.47,217.5,12846.0,210.2056,210.3505,210.0704,210.0994,12846.0
2023-09-20 10:50:00,217.5,217.83,217.5,217.65,16635.0,210.0994,210.4181,210.0994,210.2443,16635.0
2023-09-20 11:00:00,217.66,218.04,217.55,218.04,16977.0,210.2539,210.621,210.1477,210.621,16977.0
2023-09-20 11:10:00,218.03,218.07,217.9,218.01,11841.0,210.6113,210.65,210.4858,210.592,11841.0
2023-09-20 11:20:00,217.97,218.03,217.82,217.9,11285.0,210.5534,210.6113,210.4085,210.4858,11285.0
2023-09-20 11:30:00,217.86,218.06,217.82,217.86,12575.0,210.4471,210.6403,210.4085,210.4471,12575.0
2023-09-20 11:40:00,217.84,218.54,217.84,218.54,31144.0,210.4278,211.104,210.4278,211.104,31144.0
2023-09-20 11:50:00,218.58,218.85,218.53,218.68,66692.0,211.1426,211.4034,211.0943,211.2392,66692.0
2023-09-20 12:00:00,218.73,218.73,218.35,218.42,75193.0,211.2875,211.2875,210.9205,210.9881,75193.0
2023-09-20 12:10:00,218.46,218.55,218.11,218.11,26883.0,211.0267,211.1136,210.6886,210.6886,26883.0
2023-09-20 12:20:00,218.11,218.21,217.9,218.03,27480.0,210.6886,210.7852,210.4858,210.6113,27480.0
2023-09-20 12:30:00,218.08,218.11,217.58,217.58,21969.0,210.6596,210.6886,210.1767,210.1767,21969.0
2023-09-20 12:40:00,217.61,217.61,217.11,217.16,27129.0,210.2056,210.2056,209.7226,209.7709,27129.0
2023-09-20 12:50:00,217.1,217.32,216.92,217.3,30152.0,209.713,209.9255,209.5391,209.9062,30152.0
2023-09-20 13:00:00,217.3,217.54,217.23,217.32,16992.0,209.9062,210.138,209.8386,209.9255,16992.0
2023-09-20 13:10:00,217.38,217.38,217.02,217.29,9555.0,209.9835,209.9835,209.6357,209.8965,9555.0
2023-09-20 13:20:00,217.3,217.38,217.15,217.19,15265.0,209.9062,209.9835,209.7613,209.7999,15265.0
2023-09-20 13:30:00,217.13,217.13,216.61,216.61,17824.0,209.742,209.742,209.2397,209.2397,17824.0
2023-09-20 13:40:00,216.59,216.66,216.46,216.6,25032.0,209.2203,209.288,209.0948,209.23,25032.0
2023-09-20 13:50:00,216.61,216.65,216.52,216.64,19870.0,209.2397,209.2783,209.1527,209.2686,19870.0
2023-09-20 14:00:00,216.6,216.67,215.69,216.08,38158.0,209.23,209.2976,208.351,208.7277,38158.0
2023-09-20 14:10:00,216.05,216.32,215.83,216.12,29141.0,208.6987,208.9595,208.4862,208.7663,29141.0
2023-09-20 14:20:00,216.12,216.5,215.87,216.35,30933.0,208.7663,209.1334,208.5248,208.9885,30933.0
2023-09-20 14:30:00,216.34,217.19,216.17,216.73,34900.0,208.9788,209.7999,208.8146,209.3556,34900.0
2023-09-20 14:40:00,216.7,216.91,216.25,216.34,24231.0,209.3266,209.5294,208.8919,208.9788,24231.0
2023-09-20 14:50:00,216.27,216.45,215.93,215.95,27619.0,208.9112,209.0851,208.5828,208.6021,27619.0
2023-09-20 15:00:00,215.79,215.93,215.56,215.66,25907.0,208.4476,208.5828,208.2254,208.322,25907.0
2023-09-20 15:10:00,215.65,215.74,215.18,215.33,30823.0,208.3123,208.3993,207.8583,208.0032,30823.0
2023-09-20 15:20:00,215.37,215.8,215.37,215.75,43265.0,208.0418,208.4572,208.0418,208.4089,43265.0
2023-09-20 15:30:00,215.81,215.83,214.64,214.7,47718.0,208.4669,208.4862,207.3367,207.3946,47718.0
2023-09-20 15:40:00,214.69,214.87,214.38,214.78,64115.0,207.385,207.5589,207.0855,207.4719,64115.0
2023-09-20 15:50:00,214.69,215.09,214.54,214.91,261138.0,207.385,207.7714,207.2401,207.5975,261138.0
2023-09-21 09:30:00,213.01,213.68,212.37,212.5,51690.0,205.7621,206.4094,205.1439,205.2695,51690.0
2023-09-21 09:40:00,212.52,212.86,212.3,212.42,38869.0,205.2888,205.6173,205.0763,205.1922,38869.0
2023-09-21 09:50:00,212.44,212.53,211.12,211.54,73406.0,205.2115,205.2985,203.9365,204.3422,73406.0
2023-09-21 10:00:00,211.63,212.36,211.45,211.84,77591.0,204.4291,205.1343,204.2552,204.632,77591.0
2023-09-21 10:10:00,211.89,212.46,211.79,211.93,83226.0,204.6803,205.2309,204.5837,204.7189,83226.0
2023-09-21 10:20:00,211.99,212.41,211.84,211.84,17714.0,204.7769,205.1826,204.632,204.632,17714.0
2023-09-21 10:30:00,211.75,211.79,211.55,211.78,20353.0,204.545,204.5837,204.3518,204.574,20353.0
2023-09-21 10:40:00,211.79,211.88,211.33,211.5,38304.0,204.5837,204.6706,204.1393,204.3035,38304.0
2023-09-21 10:50:00,211.5,211.58,211.21,211.56,40945.0,204.3035,204.3808,204.0234,204.3615,40945.0
2023-09-21 11:00:00,211.54,211.59,211.18,211.18,31551.0,204.3422,204.3905,203.9944,203.9944,31551.0
2023-09-21 11:10:00,211.16,211.18,210.83,210.9,63022.0,203.9751,203.9944,203.6563,203.7239,63022.0
2023-09-21 11:20:00,210.9,211.43,210.9,211.41,34291.0,203.7239,204.2359,203.7239,204.2166,34291.0
2023-09-21 11:30:00,211.42,211.83,211.4,211.7,19784.0,204.2263,204.6223,204.2069,204.4967,19784.0
2023-09-21 11:40:00,211.67,211.72,211.41,211.51,20248.0,204.4677,204.516,204.2166,204.3132,20248.0
2023-09-21 11:50:00,211.6,211.66,211.33,211.4,16147.0,204.4001,204.4581,204.1393,204.2069,16147.0
2023-09-21 12:00:00,211.39,211.78,211.35,211.7,24144.0,204.1973,204.574,204.1586,204.4967,24144.0
2023-09-21 12:10:00,211.68,211.68,211.27,211.35,12165.0,204.4774,204.4774,204.0814,204.1586,12165.0
2023-09-21 12:20:00,211.32,211.59,211.27,211.55,23638.0,204.1297,204.3905,204.0814,204.3518,23638.0
2023-09-21 12:30:00,211.59,211.86,211.48,211.77,26565.0,204.3905,204.6513,204.2842,204.5643,26565.0
2023-09-21 12:40:00,211.74,211.9,211.54,211.55,19696.0,204.5354,204.6899,204.3422,204.3518,19696.0
2023-09-21 12:50:00,211.56,211.75,211.26,211.26,14967.0,204.3615,204.545,204.0717,204.0717,14967.0
2023-09-21 13:00:00,211.28,211.42,211.17,211.3,21275.0,204.091,204.2263,203.9848,204.1103,21275.0
2023-09-21 13:10:00,211.29,211.94,211.29,211.83,21365.0,204.1007,204.7286,204.1007,204.6223,21365.0
2023-09-21 13:20:00,211.86,211.97,211.7,211.93,26582.0,204.6513,204.7575,204.4967,204.7189,26582.0
2023-09-21 13:30:00,211.97,211.97,211.7,211.72,16779.0,204.7575,204.7575,204.4967,204.516,16779.0
2023-09-21 13:40:00,211.7,211.96,211.62,211.65,23247.0,204.4967,204.7479,204.4194,204.4484,23247.0
2023-09-21 13:50:00,211.69,211.89,211.63,211.87,22338.0,204.4871,204.6803,204.4291,204.6609,22338.0
2023-09-21 14:00:00,211.8,212.05,211.8,211.8,17344.0,204.5933,204.8348,204.5933,204.5933,17344.0
2023-09-21 14:10:00,211.82,211.94,211.76,211.86,13998.0,204.6126,204.7286,204.5547,204.6513,13998.0
2023-09-21 14:20:00,211.85,211.85,211.48,211.5,22895.0,204.6416,204.6416,204.2842,204.3035,22895.0
2023-09-21 14:30:00,211.49,211.6,211.32,211.48,27700.0,204.2939,204.4001,204.1297,204.2842,27700.0
2023-09-21 14:40:00,211.48,211.5,211.24,211.24,17677.0,204.2842,204.3035,204.0524,204.0524,17677.0
2023-09-21 14:50:00,211.24,211.32,211.05,211.26,32361.0,204.0524,204.1297,203.8688,204.0717,32361.0
2023-09-21 15:00:00,211.28,211.56,211.16,211.46,26057.0,204.091,204.3615,203.9751,204.2649,26057.0
2023-09-21 15:10:00,211.48,211.52,210.85,210.86,30697.0,204.2842,204.3228,203.6756,203.6853,30697.0
2023-09-21 15:20:00,210.85,210.9,210.41,210.48,32116.0,203.6756,203.7239,203.2506,203.3182,32116.0
2023-09-21 15:30:00,210.44,210.63,210.37,210.51,58159.0,203.2796,203.4631,203.212,203.3472,58159.0
2023-09-21 15:40:00,210.51,210.59,210.32,210.34,90183.0,203.3472,203.4245,203.1637,203.183,90183.0
2023-09-21 15:50:00,210.32,210.68,210.18,210.58,330073.0,203.1637,203.5114,203.0284,203.4148,330073.0
2023-09-22 09:30:00,209.61,210.98,209.47,210.81,62118.0,202.4778,203.8012,202.3426,203.637,62118.0
2023-09-22 09:40:00,210.71,210.77,209.71,209.86,19526.0,203.5404,203.5984,202.5744,202.7193,19526.0
2023-09-22 09:50:00,209.84,209.85,209.23,209.65,13988.0,202.7,202.7097,202.1108,202.5165,13988.0
2023-09-22 10:00:00,209.66,210.18,209.51,210.16,37075.0,202.5261,203.0284,202.3812,203.0091,37075.0
2023-09-22 10:10:00,210.11,210.11,209.37,209.37,23411.0,202.9608,202.9608,202.246,202.246,23411.0
2023-09-22 10:20:00,209.5,209.85,209.32,209.61,28507.0,202.3716,202.7097,202.1977,202.4778,28507.0
2023-09-22 10:30:00,209.63,210.28,209.63,210.05,60954.0,202.4972,203.125,202.4972,202.9029,60954.0
2023-09-22 10:40:00,210.04,210.28,209.86,210.15,33790.0,202.8932,203.125,202.7193,202.9995,33790.0
2023-09-22 10:50:00,210.18,210.53,210.1,210.48,32169.0,203.0284,203.3665,202.9512,203.3182,32169.0
2023-09-22 11:00:00,210.46,210.62,210.18,210.36,33084.0,203.2989,203.4535,203.0284,203.2023,33084.0
2023-09-22 11:10:00,210.36,210.76,210.28,210.53,40854.0,203.2023,203.5887,203.125,203.3665,40854.0
2023-09-22 11:20:00,210.52,210.88,210.47,210.88,24425.0,203.3569,203.7046,203.3086,203.7046,24425.0
2023-09-22 11:30:00,210.87,211.0,210.63,210.73,86898.0,203.695,203.8205,203.4631,203.5597,86898.0
2023-09-22 11:40:00,210.76,210.99,210.62,210.9,23644.0,203.5887,203.8109,203.4535,203.7239,23644.0
2023-09-22 11:50:00,210.88,211.01,210.41,210.42,26078.0,203.7046,203.8302,203.2506,203.2603,26078.0
2023-09-22 12:00:00,210.39,210.6,210.32,210.54,22541.0,203.2313,203.4342,203.1637,203.3762,22541.0
2023-09-22 12:10:00,210.5,210.78,210.41,210.72,19776.0,203.3376,203.608,203.2506,203.5501,19776.0
2023-09-22 12:20:00,210.72,210.98,210.69,210.94,14255.0,203.5501,203.8012,203.5211,203.7626,14255.0
2023-09-22 12:30:00,210.94,211.09,210.81,210.96,33492.0,203.7626,203.9075,203.637,203.7819,33492.0
2023-09-22 12:40:00,210.97,211.16,210.76,210.96,22608.0,203.7916,203.9751,203.5887,203.7819,22608.0
2023-09-22 12:50:00,210.97,211.05,210.83,210.87,16523.0,203.7916,203.8688,203.6563,203.695,16523.0
2023-09-22 13:00:00,210.9,210.91,210.72,210.8,15287.0,203.7239,203.7336,203.5501,203.6273,15287.0
2023-09-22 13:10:00,210.8,210.92,210.53,210.69,15224.0,203.6273,203.7433,203.3665,203.5211,15224.0
2023-09-22 13:20:00,210.68,210.7,210.24,210.34,19725.0,203.5114,203.5307,203.0864,203.183,19725.0
2023-09-22 13:30:00,210.31,210.42,210.09,210.21,24772.0,203.154,203.2603,202.9415,203.0574,24772.0
2023-09-22 13:40:00,210.22,210.23,209.97,210.01,24228.0,203.0671,203.0767,202.8256,202.8642,24228.0
2023-09-22 13:50:00,210.01,210.5,209.95,210.34,44302.0,202.8642,203.3376,202.8063,203.183,44302.0
2023-09-22 14:00:00,210.34,210.39,210.17,210.26,30554.0,203.183,203.2313,203.0188,203.1057,30554.0
2023-09-22 14:10:00,210.24,210.28,209.8,209.97,34572.0,203.0864,203.125,202.6614,202.8256,34572.0
2023-09-22 14:20:00,210.01,210.26,209.96,210.0,30706.0,202.8642,203.1057,202.8159,202.8546,30706.0
2023-09-22 14:30:00,209.99,210.2,209.76,209.76,36622.0,202.8449,203.0478,202.6227,202.6227,36622.0
2023-09-22 14:40:00,209.75,209.82,209.55,209.61,14457.0,202.6131,202.6807,202.4199,202.4778,14457.0
2023-09-22 14:50:00,209.62,209.92,209.55,209.92,24878.0,202.4875,202.7773,202.4199,202.7773,24878.0
2023-09-22 15:00:00,209.9,210.87,209.9,210.81,23170.0,202.758,203.695,202.758,203.637,23170.0
2023-09-22 15:10:00,210.91,211.15,210.82,211.04,30805.0,203.7336,203.9654,203.6467,203.8592,30805.0
2023-09-22 15:20:00,211.02,211.23,210.85,211.06,29197.0,203.8399,204.0427,203.6756,203.8785,29197.0
2023-09-22 15:30:00,211.08,211.13,210.43,210.51,29991.0,203.8978,203.9461,203.2699,203.3472,29991.0
2023-09-22 15:40:00,210.53,210.63,210.3,210.46,112219.0,203.3665,203.4631,203.1444,203.2989,112219.0
2023-09-22 15:50:00,210.41,210.68,210.12,210.47,366465.0,203.2506,203.5114,202.9705,203.3086,366465.0
2023-09-25 09:30:00,210.37,211.21,210.01,210.45,58364.0,203.212,204.0234,202.8642,203.2893,58364.0
2023-09-25 09:40:00,210.53,210.98,210.53,210.75,23161.0,203.3665,203.8012,203.3665,203.579,23161.0
2023-09-25 09:50:00,210.87,211.03,210.49,210.79,49547.0,203.695,203.8495,203.3279,203.6177,49547.0
2023-09-25 10:00:00,210.81,210.81,210.1,210.56,57323.0,203.637,203.637,202.9512,203.3955,57323.0
2023-09-25 10:10:00,210.57,211.21,210.47,210.83,120851.0,203.4052,204.0234,203.3086,203.6563,120851.0
2023-09-25 10:20:00,210.84,211.26,210.67,210.96,42113.0,203.666,204.0717,203.5018,203.7819,42113.0
2023-09-25 10:30:00,210.94,211.39,210.9,211.05,78363.0,203.7626,204.1973,203.7239,203.8688,78363.0
2023-09-25 10:40:00,211.01,211.44,210.98,211.24,94737.0,203.8302,204.2456,203.8012,204.0524,94737.0
2023-09-25 10:50:00,211.24,211.26,211.06,211.2,30709.0,204.0524,204.0717,203.8785,204.0137,30709.0
2023-09-25 11:00:00,211.17,211.55,211.07,211.52,66246.0,203.9848,204.3518,203.8882,204.3228,66246.0
2023-09-25 11:10:00,211.53,212.0,211.38,211.98,62701.0,204.3325,204.7865,204.1876,204.7672,62701.0
2023-09-25 11:20:00,212.0,212.0,211.68,211.68,31601.0,204.7865,204.7865,204.4774,204.4774,31601.0
2023-09-25 11:30:00,211.67,211.89,211.56,211.89,64888.0,204.4677,204.6803,204.3615,204.6803,64888.0
2023-09-25 11:40:00,211.89,212.08,211.82,211.95,55306.0,204.6803,204.8638,204.6126,204.7382,55306.0
2023-09-25 11:50:00,211.97,212.16,211.86,211.98,53825.0,204.7575,204.9411,204.6513,204.7672,53825.0
2023-09-25 12:00:00,211.96,212.0,211.9,211.94,70362.0,204.7479,204.7865,204.6899,204.7286,70362.0
2023-09-25 12:10:00,211.97,212.55,211.96,212.51,50473.0,204.7575,205.3178,204.7479,205.2792,50473.0
2023-09-25 12:20:00,212.54,212.81,212.44,212.75,133568.0,205.3081,205.569,205.2115,205.511,133568.0
2023-09-25 12:30:00,212.71,212.78,212.4,212.44,39634.0,205.4724,205.54,205.1729,205.2115,39634.0
2023-09-25 12:40:00,212.46,212.55,212.36,212.36,18276.0,205.2309,205.3178,205.1343,205.1343,18276.0
2023-09-25 12:50:00,212.32,212.32,211.96,212.11,71195.0,205.0956,205.0956,204.7479,204.8928,71195.0
2023-09-25 13:00:00,212.09,212.38,211.94,212.37,23484.0,204.8735,205.1536,204.7286,205.1439,23484.0
2023-09-25 13:10:00,212.37,212.62,212.33,212.47,48800.0,205.1439,205.3854,205.1053,205.2405,48800.0
2023-09-25 13:20:00,212.5,212.55,212.22,212.31,26579.0,205.2695,205.3178,204.999,205.086,26579.0
2023-09-25 13:30:00,212.31,212.45,212.19,212.3,127183.0,205.086,205.2212,204.9701,205.0763,127183.0
2023-09-25 13:40:00,212.33,212.34,211.71,211.83,31407.0,205.1053,205.1149,204.5064,204.6223,31407.0
2023-09-25 13:50:00,211.87,212.16,211.84,212.16,16229.0,204.6609,204.9411,204.632,204.9411,16229.0
2023-09-25 14:00:00,212.18,212.4,211.92,211.95,28546.0,204.9604,205.1729,204.7092,204.7382,28546.0
2023-09-25 14:10:00,211.94,212.05,211.8,211.93,19009.0,204.7286,204.8348,204.5933,204.7189,19009.0
2023-09-25 14:20:00,211.94,211.98,211.69,211.93,127595.0,204.7286,204.7672,204.4871,204.7189,127595.0
2023-09-25 14:30:00,211.93,212.41,211.92,212.13,22600.0,204.7189,205.1826,204.7092,204.9121,22600.0
2023-09-25 14:40:00,212.19,212.28,212.07,212.2,18035.0,204.9701,205.057,204.8541,204.9797,18035.0
2023-09-25 14:50:00,212.19,212.21,211.91,211.92,27823.0,204.9701,204.9894,204.6996,204.7092,27823.0
2023-09-25 15:00:00,211.91,211.94,211.72,211.76,43083.0,204.6996,204.7286,204.516,204.5547,43083.0
2023-09-25 15:10:00,211.76,212.45,211.74,212.44,48894.0,204.5547,205.2212,204.5354,205.2115,48894.0
2023-09-25 15:20:00,212.46,212.48,212.14,212.3,47532.0,205.2309,205.2502,204.9218,205.0763,47532.0
2023-09-25 15:30:00,212.29,212.41,211.9,212.03,66117.0,205.0666,205.1826,204.6899,204.8155,66117.0
2023-09-25 15:40:00,212.02,212.27,211.96,212.09,84079.0,204.8058,205.0473,204.7479,204.8735,84079.0
2023-09-25 15:50:00,212.05,212.86,211.98,212.55,443298.0,204.8348,205.6173,204.7672,205.3178,443298.0
2023-09-26 09:30:00,210.9,211.71,210.9,211.34,36186.0,203.7239,204.5064,203.7239,204.149,36186.0
2023-09-26 09:40:00,211.3,211.42,210.55,210.58,16928.0,204.1103,204.2263,203.3859,203.4148,16928.0
2023-09-26 09:50:00,210.49,210.49,209.2,209.71,23320.0,203.3279,203.3279,202.0818,202.5744,23320.0
2023-09-26 10:00:00,209.71,210.27,209.55,210.12,50220.0,202.5744,203.1154,202.4199,202.9705,50220.0
2023-09-26 10:10:00,210.11,210.11,209.2,209.54,26023.0,202.9608,202.9608,202.0818,202.4102,26023.0
2023-09-26 10:20:00,209.61,210.0,209.5,209.83,42681.0,202.4778,202.8546,202.3716,202.6904,42681.0
2023-09-26 10:30:00,209.89,210.13,209.33,209.43,33923.0,202.7483,202.9801,202.2074,202.304,33923.0
2023-09-26 10:40:00,209.43,209.97,209.37,209.96,20841.0,202.304,202.8256,202.246,202.8159,20841.0
2023-09-26 10:50:00,209.96,210.12,209.86,209.97,26614.0,202.8159,202.9705,202.7193,202.8256,26614.0
2023-09-26 11:00:00,209.99,210.23,209.81,209.89,23959.0,202.8449,203.0767,202.671,202.7483,23959.0
2023-09-26 11:10:00,209.92,210.02,209.85,209.95,26341.0,202.7773,202.8739,202.7097,202.8063,26341.0
2023-09-26 11:20:00,209.95,209.99,209.72,209.76,37025.0,202.8063,202.8449,202.5841,202.6227,37025.0
2023-09-26 11:30:00,209.74,210.05,209.56,210.05,81752.0,202.6034,202.9029,202.4295,202.9029,81752.0
2023-09-26 11:40:00,209.99,210.07,209.7,209.95,18195.0,202.8449,202.9222,202.5648,202.8063,18195.0
2023-09-26 11:50:00,209.9,210.21,209.7,210.1,25126.0,202.758,203.0574,202.5648,202.9512,25126.0
2023-09-26 12:00:00,210.09,210.42,209.99,210.42,22308.0,202.9415,203.2603,202.8449,203.2603,22308.0
2023-09-26 12:10:00,210.45,210.63,210.17,210.24,23996.0,203.2893,203.4631,203.0188,203.0864,23996.0
2023-09-26 12:20:00,210.25,210.38,210.05,210.12,12237.0,203.0961,203.2216,202.9029,202.9705,12237.0
2023-09-26 12:30:00,210.08,210.08,209.75,209.86,18728.0,202.9318,202.9318,202.6131,202.7193,18728.0
2023-09-26 12:40:00,209.86,209.93,209.79,209.89,12945.0,202.7193,202.7869,202.6517,202.7483,12945.0
2023-09-26 12:50:00,209.86,209.89,209.71,209.71,17250.0,202.7193,202.7483,202.5744,202.5744,17250.0
2023-09-26 13:00:00,209.65,209.89,209.58,209.87,33735.0,202.5165,202.7483,202.4489,202.729,33735.0
2023-09-26 13:10:00,209.82,209.91,209.63,209.66,13570.0,202.6807,202.7676,202.4972,202.5261,13570.0
2023-09-26 13:20:00,209.7,209.78,209.55,209.66,21307.0,202.5648,202.6421,202.4199,202.5261,21307.0
2023-09-26 13:30:00,209.61,209.72,209.44,209.5,22884.0,202.4778,202.5841,202.3136,202.3716,22884.0
2023-09-26 13:40:00,209.5,209.54,209.29,209.29,32767.0,202.3716,202.4102,202.1687,202.1687,32767.0
2023-09-26 13:50:00,209.3,209.43,209.14,209.39,32642.0,202.1784,202.304,202.0238,202.2653,32642.0
2023-09-26 14:00:00,209.35,209.36,208.96,208.96,26323.0,202.2267,202.2363,201.85,201.85,26323.0
2023-09-26 14:10:00,208.9,209.06,208.16,208.22,62069.0,201.792,201.9466,201.0772,201.1351,62069.0
2023-09-26 14:20:00,208.24,208.55,208.21,208.37,40653.0,201.1545,201.4539,201.1255,201.28,40653.0
2023-09-26 14:30:00,208.34,208.71,208.25,208.65,30151.0,201.2511,201.6085,201.1641,201.5505,30151.0
2023-09-26 14:40:00,208.65,208.8,208.64,208.76,24408.0,201.5505,201.6954,201.5408,201.6568,24408.0
2023-09-26 14:50:00,208.77,208.95,208.77,208.91,24573.0,201.6664,201.8403,201.6664,201.8017,24573.0
2023-09-26 15:00:00,208.9,209.03,208.81,208.95,47402.0,201.792,201.9176,201.7051,201.8403,47402.0
2023-09-26 15:10:00,208.91,209.06,208.71,208.75,42006.0,201.8017,201.9466,201.6085,201.6471,42006.0
2023-09-26 15:20:00,208.7,208.86,208.61,208.63,44044.0,201.5988,201.7534,201.5119,201.5312,44044.0
2023-09-26 15:30:00,208.65,208.8,208.43,208.55,49923.0,201.5505,201.6954,201.338,201.4539,49923.0
2023-09-26 15:40:00,208.56,208.74,208.38,208.41,70445.0,201.4636,201.6374,201.2897,201.3187,70445.0
2023-09-26 15:50:00,208.37,208.69,208.26,208.59,242877.0,201.28,201.5891,201.1738,201.4925,242877.0
2023-09-27 09:30:00,209.08,210.25,208.85,209.09,41199.0,201.9659,203.0961,201.7437,201.9755,41199.0
2023-09-27 09:40:00,209.05,209.07,208.36,208.47,33825.0,201.9369,201.9562,201.2704,201.3766,33825.0
2023-09-27 09:50:00,208.52,208.69,208.29,208.67,21525.0,201.4249,201.5891,201.2028,201.5698,21525.0
2023-09-27 10:00:00,208.73,209.3,208.59,209.24,32792.0,201.6278,202.1784,201.4925,202.1204,32792.0
2023-09-27 10:10:00,209.18,209.41,209.05,209.4,48398.0,202.0625,202.2846,201.9369,202.275,48398.0
2023-09-27 10:20:00,209.43,210.11,209.36,210.01,62845.0,202.304,202.9608,202.2363,202.8642,62845.0
2023-09-27 10:30:00,209.96,210.24,209.72,210.08,32914.0,202.8159,203.0864,202.5841,202.9318,32914.0
2023-09-27 10:40:00,210.07,210.26,209.77,210.21,26024.0,202.9222,203.1057,202.6324,203.0574,26024.0
2023-09-27 10:50:00,210.21,210.21,209.03,209.03,57371.0,203.0574,203.0574,201.9176,201.9176,57371.0
2023-09-27 11:00:00,209.0,209.18,208.68,209.0,24651.0,201.8886,202.0625,201.5795,201.8886,24651.0
2023-09-27 11:10:00,209.01,209.06,208.17,208.27,27478.0,201.8983,201.9466,201.0868,201.1834,27478.0
2023-09-27 11:20:00,208.2,209.23,208.2,209.23,27997.0,201.1158,202.1108,201.1158,202.1108,27997.0
2023-09-27 11:30:00,209.2,209.44,208.74,208.74,63389.0,202.0818,202.3136,201.6374,201.6374,63389.0
2023-09-27 11:40:00,208.74,208.74,207.91,208.02,26814.0,201.6374,201.6374,200.8357,200.9419,26814.0
2023-09-27 11:50:00,208.06,208.3,207.89,208.09,24904.0,200.9806,201.2124,200.8164,201.0096,24904.0
2023-09-27 12:00:00,208.08,208.09,207.44,207.54,32514.0,200.9999,201.0096,200.3817,200.4783,32514.0
2023-09-27 12:10:00,207.53,207.84,207.45,207.53,25916.0,200.4686,200.7681,200.3913,200.4686,25916.0
2023-09-27 12:20:00,207.48,207.64,207.27,207.59,23732.0,200.4203,200.5749,200.2175,200.5266,23732.0
2023-09-27 12:30:00,207.55,207.78,207.23,207.27,36848.0,200.4879,200.7101,200.1788,200.2175,36848.0
2023-09-27 12:40:00,207.32,207.62,207.27,207.47,29533.0,200.2658,200.5555,200.2175,200.4107,29533.0
2023-09-27 12:50:00,207.41,207.54,207.16,207.24,42136.0,200.3527,200.4783,200.1112,200.1885,42136.0
2023-09-27 13:00:00,207.31,207.65,207.3,207.54,24421.0,200.2561,200.5845,200.2464,200.4783,24421.0
2023-09-27 13:10:00,207.5,207.52,207.01,207.15,28290.0,200.4396,200.459,199.9663,200.1015,28290.0
2023-09-27 13:20:00,207.11,207.11,206.59,206.69,20563.0,200.0629,200.0629,199.5606,199.6572,20563.0
2023-09-27 13:30:00,206.64,206.83,206.55,206.57,37868.0,199.6089,199.7924,199.522,199.5413,37868.0
2023-09-27 13:40:00,206.56,206.79,206.34,206.56,26684.0,199.5316,199.7538,199.3191,199.5316,26684.0
2023-09-27 13:50:00,206.55,206.89,206.5,206.66,20157.0,199.522,199.8504,199.4737,199.6282,20157.0
2023-09-27 14:00:00,206.65,206.66,206.28,206.31,18506.0,199.6186,199.6282,199.2611,199.2901,18506.0
2023-09-27 14:10:00,206.33,206.5,206.28,206.31,24271.0,199.3094,199.4737,199.2611,199.2901,24271.0
2023-09-27 14:20:00,206.28,206.85,206.27,206.83,30874.0,199.2611,199.8117,199.2515,199.7924,30874.0
2023-09-27 14:30:00,206.83,207.42,206.82,207.42,24413.0,199.7924,200.3624,199.7828,200.3624,24413.0
2023-09-27 14:40:00,207.37,207.52,207.14,207.3,21103.0,200.3141,200.459,200.0919,200.2464,21103.0
2023-09-27 14:50:00,207.34,207.42,207.2,207.26,19933.0,200.2851,200.3624,200.1498,200.2078,19933.0
2023-09-27 15:00:00,207.25,207.87,207.11,207.71,38356.0,200.1981,200.797,200.0629,200.6425,38356.0
2023-09-27 15:10:00,207.74,207.89,207.33,207.34,23481.0,200.6715,200.8164,200.2754,200.2851,23481.0
2023-09-27 15:20:00,207.41,207.64,207.41,207.43,29998.0,200.3527,200.5749,200.3527,200.372,29998.0
2023-09-27 15:30:00,207.4,207.41,207.12,207.21,41239.0,200.343,200.3527,200.0726,200.1595,41239.0
2023-09-27 15:40:00,207.21,207.22,206.6,206.8,59314.0,200.1595,200.1692,199.5703,199.7635,59314.0
2023-09-27 15:50:00,206.84,207.15,206.73,207.0,289857.0,199.8021,200.1015,199.6958,199.9566,289857.0
2023-09-28 09:30:00,206.83,207.63,206.81,207.08,46347.0,199.7924,200.5652,199.7731,200.0339,46347.0
2023-09-28 09:40:00,207.12,207.24,206.32,206.36,24776.0,200.0726,200.1885,199.2998,199.3384,24776.0
2023-09-28 09:50:00,206.3,207.31,206.3,207.27,20402.0,199.2805,200.2561,199.2805,200.2175,20402.0
2023-09-28 10:00:00,207.27,207.87,207.27,207.44,29699.0,200.2175,200.797,200.2175,200.3817,29699.0
2023-09-28 10:10:00,207.36,207.72,207.26,207.72,88277.0,200.3044,200.6521,200.2078,200.6521,88277.0
2023-09-28 10:20:00,207.73,207.87,207.48,207.57,61118.0,200.6618,200.797,200.4203,200.5073,61118.0
2023-09-28 10:30:00,207.57,208.04,207.21,207.81,87846.0,200.5073,200.9613,200.1595,200.7391,87846.0
2023-09-28 10:40:00,207.79,208.6,207.69,208.6,56640.0,200.7198,201.5022,200.6232,201.5022,56640.0
2023-09-28 10:50:00,208.69,208.91,208.34,208.75,49008.0,201.5891,201.8017,201.2511,201.6471,49008.0
2023-09-28 11:00:00,208.73,209.19,208.55,209.09,17855.0,201.6278,202.0721,201.4539,201.9755,17855.0
2023-09-28 11:10:00,209.19,209.26,209.01,209.14,38140.0,202.0721,202.1397,201.8983,202.0238,38140.0
2023-09-28 11:20:00,209.2,209.89,209.17,209.81,26917.0,202.0818,202.7483,202.0528,202.671,26917.0
2023-09-28 11:30:00,209.86,210.26,209.85,210.11,20356.0,202.7193,203.1057,202.7097,202.9608,20356.0
2023-09-28 11:40:00,210.06,210.2,210.01,210.13,18317.0,202.9125,203.0478,202.8642,202.9801,18317.0
2023-09-28 11:50:00,210.17,210.39,210.07,210.29,25535.0,203.0188,203.2313,202.9222,203.1347,25535.0
2023-09-28 12:00:00,210.29,210.34,209.91,209.96,13867.0,203.1347,203.183,202.7676,202.8159,13867.0
2023-09-28 12:10:00,209.98,210.02,209.43,209.5,21837.0,202.8352,202.8739,202.304,202.3716,21837.0
2023-09-28 12:20:00,209.53,210.0,209.42,209.94,17060.0,202.4006,202.8546,202.2943,202.7966,17060.0
2023-09-28 12:30:00,209.97,209.97,209.42,209.5,23694.0,202.8256,202.8256,202.2943,202.3716,23694.0
2023-09-28 12:40:00,209.53,209.76,209.38,209.41,13902.0,202.4006,202.6227,202.2557,202.2846,13902.0
2023-09-28 12:50:00,209.46,209.53,209.12,209.29,15181.0,202.3329,202.4006,202.0045,202.1687,15181.0
2023-09-28 13:00:00,209.32,209.47,208.79,209.2,15555.0,202.1977,202.3426,201.6857,202.0818,15555.0
2023-09-28 13:10:00,209.29,209.33,208.91,209.0,18038.0,202.1687,202.2074,201.8017,201.8886,18038.0
2023-09-28 13:20:00,208.98,209.26,208.81,208.84,16106.0,201.8693,202.1397,201.7051,201.734,16106.0
2023-09-28 13:30:00,208.85,208.87,208.34,208.45,21542.0,201.7437,201.763,201.2511,201.3573,21542.0
2023-09-28 13:40:00,208.47,208.63,208.21,208.56,31797.0,201.3766,201.5312,201.1255,201.4636,31797.0
2023-09-28 13:50:00,208.59,208.74,208.37,208.57,23069.0,201.4925,201.6374,201.28,201.4732,23069.0
2023-09-28 14:00:00,208.58,208.83,208.26,208.71,21564.0,201.4829,201.7244,201.1738,201.6085,21564.0
2023-09-28 14:10:00,208.66,209.22,208.59,209.06,28205.0,201.5602,202.1011,201.4925,201.9466,28205.0
2023-09-28 14:20:00,209.05,209.19,208.93,209.14,22922.0,201.9369,202.0721,201.821,202.0238,22922.0
2023-09-28 14:30:00,209.16,209.17,208.53,208.7,34174.0,202.0431,202.0528,201.4346,201.5988,34174.0
2023-09-28 14:40:00,208.71,208.91,208.55,208.6,35459.0,201.6085,201.8017,201.4539,201.5022,35459.0
2023-09-28 14:50:00,208.7,208.86,208.53,208.86,33025.0,201.5988,201.7534,201.4346,201.7534,33025.0
2023-09-28 15:00:00,208.87,209.04,208.69,208.75,30745.0,201.763,201.9272,201.5891,201.6471,30745.0
2023-09-28 15:10:00,208.78,209.1,208.77,208.9,22532.0,201.6761,201.9852,201.6664,201.792,22532.0
2023-09-28 15:20:00,208.91,209.04,208.79,208.92,21305.0,201.8017,201.9272,201.6857,201.8113,21305.0
2023-09-28 15:30:00,208.91,209.0,207.97,207.99,23841.0,201.8017,201.8886,200.8936,200.913,23841.0
2023-09-28 15:40:00,207.97,208.21,207.79,207.88,45386.0,200.8936,201.1255,200.7198,200.8067,45386.0
2023-09-28 15:50:00,207.85,208.13,207.71,207.83,162705.0,200.7777,201.0482,200.6425,200.7584,162705.0
2023-09-29 09:30:00,208.79,209.23,208.67,208.97,44918.0,201.6857,202.1108,201.5698,201.8596,44918.0
2023-09-29 09:40:00,208.85,208.93,208.04,208.38,24188.0,201.7437,201.821,200.9613,201.2897,24188.0
2023-09-29 09:50:00,208.38,209.66,208.37,209.66,26578.0,201.2897,202.5261,201.28,202.5261,26578.0
2023-09-29 10:00:00,209.66,210.08,209.49,209.83,36949.0,202.5261,202.9318,202.3619,202.6904,36949.0
2023-09-29 10:10:00,209.8,209.87,209.48,209.76,23116.0,202.6614,202.729,202.3523,202.6227,23116.0
2023-09-29 10:20:00,209.7,209.97,209.49,209.79,47532.0,202.5648,202.8256,202.3619,202.6517,47532.0
2023-09-29 10:30:00,209.84,210.35,209.84,210.24,21045.0,202.7,203.1927,202.7,203.0864,21045.0
2023-09-29 10:40:00,210.21,210.38,209.98,210.17,17143.0,203.0574,203.2216,202.8352,203.0188,17143.0
2023-09-29 10:50:00,210.15,210.19,209.74,209.8,20735.0,202.9995,203.0381,202.6034,202.6614,20735.0
2023-09-29 11:00:00,209.82,209.86,209.46,209.85,32110.0,202.6807,202.7193,202.3329,202.7097,32110.0
2023-09-29 11:10:00,209.87,210.09,209.75,209.97,26977.0,202.729,202.9415,202.6131,202.8256,26977.0
2023-09-29 11:20:00,209.98,210.19,209.5,209.54,15826.0,202.8352,203.0381,202.3716,202.4102,15826.0
2023-09-29 11:30:00,209.5,209.71,209.36,209.51,39936.0,202.3716,202.5744,202.2363,202.3812,39936.0
2023-09-29 11:40:00,209.51,209.69,209.4,209.48,20395.0,202.3812,202.5551,202.275,202.3523,20395.0
2023-09-29 11:50:00,209.46,209.54,208.99,209.21,17487.0,202.3329,202.4102,201.8789,202.0914,17487.0
2023-09-29 12:00:00,209.19,209.27,208.84,209.25,20967.0,202.0721,202.1494,201.734,202.1301,20967.0
2023-09-29 12:10:00,209.26,209.26,208.65,208.96,11929.0,202.1397,202.1397,201.5505,201.85,11929.0
2023-09-29 12:20:00,208.96,209.0,208.5,208.67,12361.0,201.85,201.8886,201.4056,201.5698,12361.0
2023-09-29 12:30:00,208.73,208.83,208.56,208.58,16442.0,201.6278,201.7244,201.4636,201.4829,16442.0
2023-09-29 12:40:00,208.62,208.76,208.24,208.26,13031.0,201.5215,201.6568,201.1545,201.1738,13031.0
2023-09-29 12:50:00,208.27,208.28,207.95,208.05,11615.0,201.1834,201.1931,200.8743,200.9709,11615.0
2023-09-29 13:00:00,208.02,208.05,207.45,207.51,9173.0,200.9419,200.9709,200.3913,200.4493,9173.0
2023-09-29 13:10:00,207.57,207.63,207.39,207.49,10172.0,200.5073,200.5652,200.3334,200.43,10172.0
2023-09-29 13:20:00,207.47,207.98,207.46,207.95,28428.0,200.4107,200.9033,200.401,200.8743,28428.0
2023-09-29 13:30:00,207.95,208.15,207.72,208.02,32710.0,200.8743,201.0675,200.6521,200.9419,32710.0
2023-09-29 13:40:00,208.03,208.27,207.82,207.82,10917.0,200.9516,201.1834,200.7487,200.7487,10917.0
2023-09-29 13:50:00,207.91,208.05,207.49,207.5,11086.0,200.8357,200.9709,200.43,200.4396,11086.0
2023-09-29 14:00:00,207.5,207.61,207.3,207.33,34070.0,200.4396,200.5459,200.2464,200.2754,34070.0
2023-09-29 14:10:00,207.38,207.65,207.3,207.39,17888.0,200.3237,200.5845,200.2464,200.3334,17888.0
2023-09-29 14:20:00,207.38,207.87,207.37,207.51,18079.0,200.3237,200.797,200.3141,200.4493,18079.0
2023-09-29 14:30:00,207.54,207.7,207.47,207.62,15792.0,200.4783,200.6328,200.4107,200.5555,15792.0
2023-09-29 14:40:00,207.7,208.17,207.58,207.97,16465.0,200.6328,201.0868,200.5169,200.8936,16465.0
2023-09-29 14:50:00,207.94,208.5,207.84,208.44,24179.0,200.8647,201.4056,200.7681,201.3476,24179.0
2023-09-29 15:00:00,208.49,208.7,208.14,208.17,17033.0,201.3959,201.5988,201.0579,201.0868,17033.0
2023-09-29 15:10:00,208.14,208.43,208.0,208.29,21188.0,201.0579,201.338,200.9226,201.2028,21188.0
2023-09-29 15:20:00,208.26,208.3,207.93,208.19,20156.0,201.1738,201.2124,200.855,201.1062,20156.0
2023-09-29 15:30:00,208.18,208.19,207.74,208.01,25816.0,201.0965,201.1062,200.6715,200.9323,25816.0
2023-09-29 15:40:00,208.0,208.26,207.82,208.17,40293.0,200.9226,201.1738,200.7487,201.0868,40293.0
2023-09-29 15:50:00,208.15,208.65,207.42,207.91,185377.0,201.0675,201.5505,200.3624,200.8357,185377.0
2023-10-02 09:30:00,207.38,208.27,207.08,207.99,64933.0,200.3237,201.1834,200.0339,200.913,64933.0
2023-10-02 09:40:00,207.97,207.98,206.66,206.66,28994.0,200.8936,200.9033,199.6282,199.6282,28994.0
2023-10-02 09:50:00,206.78,207.72,206.28,207.62,40858.0,199.7441,200.6521,199.2611,200.5555,40858.0
2023-10-02 10:00:00,207.61,208.48,207.52,208.0,25327.0,200.5459,201.3863,200.459,200.9226,25327.0
2023-10-02 10:10:00,208.0,208.04,207.35,207.35,24781.0,200.9226,200.9613,200.2947,200.2947,24781.0
2023-10-02 10:20:00,207.3,208.0,207.25,207.31,32075.0,200.2464,200.9226,200.1981,200.2561,32075.0
2023-10-02 10:30:00,207.25,207.38,207.03,207.25,24881.0,200.1981,200.3237,199.9856,200.1981,24881.0
2023-10-02 10:40:00,207.22,208.02,207.12,207.7,36789.0,200.1692,200.9419,200.0726,200.6328,36789.0
2023-10-02 10:50:00,207.62,207.62,207.18,207.24,19426.0,200.5555,200.5555,200.1305,200.1885,19426.0
2023-10-02 11:00:00,207.25,207.74,207.14,207.25,23760.0,200.1981,200.6715,200.0919,200.1981,23760.0
2023-10-02 11:10:00,207.23,207.66,207.1,207.36,25197.0,200.1788,200.5942,200.0532,200.3044,25197.0
2023-10-02 11:20:00,207.31,207.77,207.23,207.66,23678.0,200.2561,200.7004,200.1788,200.5942,23678.0
2023-10-02 11:30:00,207.74,207.87,207.17,207.28,17528.0,200.6715,200.797,200.1209,200.2271,17528.0
2023-10-02 11:40:00,207.24,207.38,206.6,206.69,22709.0,200.1885,200.3237,199.5703,199.6572,22709.0
2023-10-02 11:50:00,206.63,206.77,206.24,206.49,41465.0,199.5992,199.7345,199.2225,199.464,41465.0
2023-10-02 12:00:00,206.44,206.44,205.91,205.97,35759.0,199.4157,199.4157,198.9037,198.9617,35759.0
2023-10-02 12:10:00,206.0,206.25,205.88,205.94,25770.0,198.9907,199.2322,198.8748,198.9327,25770.0
2023-10-02 12:20:00,205.91,206.06,205.86,205.95,20936.0,198.9037,199.0486,198.8554,198.9424,20936.0
2023-10-02 12:30:00,205.94,206.04,205.68,205.8,19610.0,198.9327,199.0293,198.6816,198.7975,19610.0
2023-10-02 12:40:00,205.72,205.74,204.97,205.01,33281.0,198.7202,198.7395,197.9957,198.0344,33281.0
2023-10-02 12:50:00,205.02,205.21,204.88,205.12,31628.0,198.044,198.2276,197.9088,198.1406,31628.0
2023-10-02 13:00:00,205.15,205.4,205.12,205.36,20129.0,198.1696,198.4111,198.1406,198.3724,20129.0
2023-10-02 13:10:00,205.38,205.78,205.1,205.72,22128.0,198.3918,198.7782,198.1213,198.7202,22128.0
2023-10-02 13:20:00,205.72,205.89,205.59,205.87,16149.0,198.7202,198.8844,198.5946,198.8651,16149.0
2023-10-02 13:30:00,205.88,206.01,205.45,205.53,17504.0,198.8748,199.0003,198.4594,198.5367,17504.0
2023-10-02 13:40:00,205.51,205.78,205.43,205.52,22393.0,198.5173,198.7782,198.4401,198.527,22393.0
2023-10-02 13:50:00,205.6,205.69,205.41,205.46,25999.0,198.6043,198.6912,198.4207,198.469,25999.0
2023-10-02 14:00:00,205.42,205.82,205.22,205.68,23397.0,198.4304,198.8168,198.2372,198.6816,23397.0
2023-10-02 14:10:00,205.68,206.25,205.67,205.77,13817.0,198.6816,199.2322,198.6719,198.7685,13817.0
2023-10-02 14:20:00,205.72,205.72,205.13,205.13,14506.0,198.7202,198.7202,198.1503,198.1503,14506.0
2023-10-02 14:30:00,205.17,205.38,205.06,205.14,22724.0,198.1889,198.3918,198.0827,198.1599,22724.0
2023-10-02 14:40:00,205.1,205.31,205.02,205.29,11908.0,198.1213,198.3241,198.044,198.3048,11908.0
2023-10-02 14:50:00,205.34,205.51,205.23,205.27,12157.0,198.3531,198.5173,198.2469,198.2855,12157.0
2023-10-02 15:00:00,205.26,205.27,204.85,205.2,35364.0,198.2759,198.2855,197.8798,198.2179,35364.0
2023-10-02 15:10:00,205.18,205.34,204.97,205.03,24730.0,198.1986,198.3531,197.9957,198.0537,24730.0
2023-10-02 15:20:00,205.03,205.6,205.01,205.47,23604.0,198.0537,198.6043,198.0344,198.4787,23604.0
2023-10-02 15:30:00,205.44,205.59,205.33,205.57,25134.0,198.4497,198.5946,198.3435,198.5753,25134.0
2023-10-02 15:40:00,205.56,205.79,205.49,205.52,37598.0,198.5656,198.7878,198.498,198.527,37598.0
2023-10-02 15:50:00,205.39,205.92,205.25,205.72,141647.0,198.4014,198.9134,198.2662,198.7202,141647.0
2023-10-03 09:30:00,204.89,205.01,203.0,203.51,103188.0,197.9184,198.0344,196.0927,196.5854,103188.0
2023-10-03 09:40:00,203.51,204.04,202.75,203.99,39645.0,196.5854,197.0974,195.8513,197.0491,39645.0
2023-10-03 09:50:00,204.11,204.11,202.99,203.02,29927.0,197.165,197.165,196.0831,196.1121,29927.0
2023-10-03 10:00:00,203.02,203.03,200.89,201.06,52011.0,196.1121,196.1217,194.0545,194.2188,52011.0
2023-10-03 10:10:00,201.03,201.54,199.49,199.67,81475.0,194.1898,194.6824,192.7022,192.8761,81475.0
2023-10-03 10:20:00,199.65,200.14,199.26,199.46,61008.0,192.8567,193.3301,192.48,192.6732,61008.0
2023-10-03 10:30:00,199.45,200.08,199.36,199.71,47315.0,192.6635,193.2721,192.5766,192.9147,47315.0
2023-10-03 10:40:00,199.72,199.92,199.24,199.49,45667.0,192.9244,193.1175,192.4607,192.7022,45667.0
2023-10-03 10:50:00,199.5,200.33,199.28,200.13,58953.0,192.7118,193.5136,192.4993,193.3204,58953.0
2023-10-03 11:00:00,200.12,200.35,199.78,199.9,31126.0,193.3107,193.5329,192.9823,193.0982,31126.0
2023-10-03 11:10:00,199.92,200.07,199.65,200.05,30115.0,193.1175,193.2624,192.8567,193.2431,30115.0
2023-10-03 11:20:00,199.97,200.13,199.41,199.62,31161.0,193.1658,193.3204,192.6249,192.8278,31161.0
2023-10-03 11:30:00,199.59,199.67,199.04,199.39,27609.0,192.7988,192.8761,192.2675,192.6056,27609.0
2023-10-03 11:40:00,199.46,199.68,199.34,199.5,30008.0,192.6732,192.8857,192.5573,192.7118,30008.0
2023-10-03 11:50:00,199.48,199.58,199.24,199.48,25698.0,192.6925,192.7891,192.4607,192.6925,25698.0
2023-10-03 12:00:00,199.53,200.38,199.5,200.15,49799.0,192.7408,193.5619,192.7118,193.3397,49799.0
2023-10-03 12:10:00,200.13,200.34,199.96,200.12,19653.0,193.3204,193.5233,193.1562,193.3107,19653.0
2023-10-03 12:20:00,200.19,200.47,200.06,200.41,37108.0,193.3784,193.6488,193.2528,193.5909,37108.0
2023-10-03 12:30:00,200.4,200.44,200.09,200.17,19958.0,193.5812,193.6199,193.2818,193.359,19958.0
2023-10-03 12:40:00,200.14,200.39,200.07,200.38,26004.0,193.3301,193.5716,193.2624,193.5619,26004.0
2023-10-03 12:50:00,200.35,200.39,200.0,200.18,23685.0,193.5329,193.5716,193.1948,193.3687,23685.0
2023-10-03 13:00:00,200.22,200.57,200.19,200.21,12389.0,193.4073,193.7454,193.3784,193.3977,12389.0
2023-10-03 13:10:00,200.23,200.29,199.93,199.99,18823.0,193.417,193.475,193.1272,193.1852,18823.0
2023-10-03 13:20:00,199.94,200.12,199.61,199.7,20174.0,193.1369,193.3107,192.8181,192.905,20174.0
2023-10-03 13:30:00,199.68,199.79,199.42,199.58,25060.0,192.8857,192.992,192.6346,192.7891,25060.0
2023-10-03 13:40:00,199.6,199.95,199.52,199.67,40138.0,192.8084,193.1465,192.7312,192.8761,40138.0
2023-10-03 13:50:00,199.68,199.78,199.4,199.53,24557.0,192.8857,192.9823,192.6152,192.7408,24557.0
2023-10-03 14:00:00,199.54,199.75,199.26,199.26,49937.0,192.7505,192.9533,192.48,192.48,49937.0
2023-10-03 14:10:00,199.31,199.32,198.73,198.91,40155.0,192.5283,192.538,191.968,192.1419,40155.0
2023-10-03 14:20:00,198.93,199.1,198.74,198.85,47747.0,192.1612,192.3254,191.9777,192.084,47747.0
2023-10-03 14:30:00,198.85,199.58,198.75,199.58,38665.0,192.084,192.7891,191.9874,192.7891,38665.0
2023-10-03 14:40:00,199.57,199.63,199.39,199.5,32585.0,192.7795,192.8374,192.6056,192.7118,32585.0
2023-10-03 14:50:00,199.52,199.66,199.31,199.37,42726.0,192.7312,192.8664,192.5283,192.5863,42726.0
2023-10-03 15:00:00,199.37,199.37,198.93,198.99,39363.0,192.5863,192.5863,192.1612,192.2192,39363.0
2023-10-03 15:10:00,198.99,199.07,198.71,198.83,49422.0,192.2192,192.2965,191.9487,192.0646,49422.0
2023-10-03 15:20:00,198.81,199.24,198.81,199.2,44188.0,192.0453,192.4607,192.0453,192.422,44188.0
2023-10-03 15:30:00,199.23,199.56,199.03,199.54,53523.0,192.451,192.7698,192.2578,192.7505,53523.0
2023-10-03 15:40:00,199.54,200.15,199.54,199.98,87048.0,192.7505,193.3397,192.7505,193.1755,87048.0
2023-10-03 15:50:00,200.0,200.44,199.94,200.27,293956.0,193.1948,193.6199,193.1369,193.4556,293956.0
2023-10-04 09:30:00,200.33,201.15,200.26,200.85,68353.0,193.5136,194.3057,193.446,194.0159,68353.0
2023-10-04 09:40:00,200.81,200.95,199.8,199.86,20798.0,193.9773,194.1125,193.0016,193.0596,20798.0
2023-10-04 09:50:00,199.88,200.58,199.54,200.46,34870.0,193.0789,193.7551,192.7505,193.6392,34870.0
2023-10-04 10:00:00,200.45,200.65,199.49,199.79,44969.0,193.6295,193.8227,192.7022,192.992,44969.0
2023-10-04 10:10:00,199.8,200.21,199.79,200.11,26283.0,193.0016,193.3977,192.992,193.3011,26283.0
2023-10-04 10:20:00,200.11,200.11,198.47,198.62,49875.0,193.3011,193.3011,191.7169,191.8618,49875.0
2023-10-04 10:30:00,198.61,199.27,198.48,199.13,62972.0,191.8521,192.4897,191.7265,192.3544,62972.0
2023-10-04 10:40:00,199.12,199.41,198.96,199.13,39711.0,192.3448,192.6249,192.1902,192.3544,39711.0
2023-10-04 10:50:00,199.13,199.5,198.9,199.05,21659.0,192.3544,192.7118,192.1323,192.2772,21659.0
2023-10-04 11:00:00,199.03,199.17,198.72,199.0,21537.0,192.2578,192.3931,191.9584,192.2289,21537.0
2023-10-04 11:10:00,199.0,199.44,198.95,199.4,24157.0,192.2289,192.6539,192.1806,192.6152,24157.0
2023-10-04 11:20:00,199.49,199.51,199.1,199.3,19643.0,192.7022,192.7215,192.3254,192.5186,19643.0
2023-10-04 11:30:00,199.27,199.3,198.74,199.01,30349.0,192.4897,192.5186,191.9777,192.2385,30349.0
2023-10-04 11:40:00,199.05,199.53,198.54,199.33,26832.0,192.2772,192.7408,191.7845,192.5476,26832.0
2023-10-04 11:50:00,199.34,199.92,199.14,199.79,18584.0,192.5573,193.1175,192.3641,192.992,18584.0
2023-10-04 12:00:00,199.9,200.03,199.61,199.98,56889.0,193.0982,193.2238,192.8181,193.1755,56889.0
2023-10-04 12:10:00,199.97,200.19,199.76,200.16,51032.0,193.1658,193.3784,192.963,193.3494,51032.0
2023-10-04 12:20:00,200.19,200.34,200.08,200.3,34188.0,193.3784,193.5233,193.2721,193.4846,34188.0
2023-10-04 12:30:00,200.34,200.47,200.13,200.13,34878.0,193.5233,193.6488,193.3204,193.3204,34878.0
2023-10-04 12:40:00,200.08,200.32,199.81,200.2,25290.0,193.2721,193.5039,193.0113,193.388,25290.0
2023-10-04 12:50:00,200.21,200.23,199.93,199.99,23768.0,193.3977,193.417,193.1272,193.1852,23768.0
2023-10-04 13:00:00,200.01,200.13,199.87,200.05,30481.0,193.2045,193.3204,193.0692,193.2431,30481.0
2023-10-04 13:10:00,199.99,200.08,199.78,199.79,20869.0,193.1852,193.2721,192.9823,192.992,20869.0
2023-10-04 13:20:00,199.83,199.98,199.53,199.58,15180.0,193.0306,193.1755,192.7408,192.7891,15180.0
2023-10-04 13:30:00,199.55,199.68,199.37,199.5,12100.0,192.7601,192.8857,192.5863,192.7118,12100.0
2023-10-04 13:40:00,199.52,199.66,199.27,199.63,23267.0,192.7312,192.8664,192.4897,192.8374,23267.0
2023-10-04 13:50:00,199.59,199.64,199.32,199.44,14276.0,192.7988,192.8471,192.538,192.6539,14276.0
2023-10-04 14:00:00,199.43,199.56,199.17,199.28,20313.0,192.6442,192.7698,192.3931,192.4993,20313.0
2023-10-04 14:10:00,199.26,199.66,199.25,199.66,19120.0,192.48,192.8664,192.4703,192.8664,19120.0
2023-10-04 14:20:00,199.66,199.68,199.09,199.26,20064.0,192.8664,192.8857,192.3158,192.48,20064.0
2023-10-04 14:30:00,199.33,199.45,199.21,199.32,19649.0,192.5476,192.6635,192.4317,192.538,19649.0
2023-10-04 14:40:00,199.28,199.51,199.25,199.36,21563.0,192.4993,192.7215,192.4703,192.5766,21563.0
2023-10-04 14:50:00,199.32,199.55,199.25,199.4,40242.0,192.538,192.7601,192.4703,192.6152,40242.0
2023-10-04 15:00:00,199.37,199.61,199.37,199.57,14271.0,192.5863,192.8181,192.5863,192.7795,14271.0
2023-10-04 15:10:00,199.61,200.07,199.6,199.89,40861.0,192.8181,193.2624,192.8084,193.0886,40861.0
2023-10-04 15:20:00,199.91,199.97,199.63,199.63,32469.0,193.1079,193.1658,192.8374,192.8374,32469.0
2023-10-04 15:30:00,199.68,199.86,199.32,199.34,62202.0,192.8857,193.0596,192.538,192.5573,62202.0
2023-10-04 15:40:00,199.32,199.64,199.17,199.46,80160.0,192.538,192.8471,192.3931,192.6732,80160.0
2023-10-04 15:50:00,199.44,199.76,199.25,199.55,173648.0,192.6539,192.963,192.4703,192.7601,173648.0
2023-10-05 09:30:00,198.85,199.33,198.34,198.34,48554.0,192.084,192.5476,191.5913,191.5913,48554.0
2023-10-05 09:40:00,198.45,198.54,198.23,198.47,19147.0,191.6976,191.7845,191.4851,191.7169,19147.0
2023-10-05 09:50:00,198.53,199.2,198.52,198.87,27100.0,191.7748,192.422,191.7652,192.1033,27100.0
2023-10-05 10:00:00,198.87,198.92,198.26,198.68,17287.0,192.1033,192.1516,191.514,191.9197,17287.0
2023-10-05 10:10:00,198.71,198.88,198.5,198.88,22747.0,191.9487,192.1129,191.7459,192.1129,22747.0
2023-10-05 10:20:00,198.91,198.95,198.26,198.78,34101.0,192.1419,192.1806,191.514,192.0163,34101.0
2023-10-05 10:30:00,198.72,198.76,198.27,198.28,16800.0,191.9584,191.997,191.5237,191.5334,16800.0
2023-10-05 10:40:00,198.23,198.39,197.95,198.21,18527.0,191.4851,191.6396,191.2146,191.4657,18527.0
2023-10-05 10:50:00,198.25,198.59,198.21,198.34,24500.0,191.5044,191.8328,191.4657,191.5913,24500.0
2023-10-05 11:00:00,198.28,198.48,197.96,198.05,17126.0,191.5334,191.7265,191.2242,191.3112,17126.0
2023-10-05 11:10:00,198.05,198.23,198.0,198.09,19456.0,191.3112,191.4851,191.2629,191.3498,19456.0
2023-10-05 11:20:00,198.09,198.25,197.53,197.78,31120.0,191.3498,191.5044,190.8089,191.0504,31120.0
2023-10-05 11:30:00,197.78,198.46,197.78,198.41,25790.0,191.0504,191.7072,191.0504,191.6589,25790.0
2023-10-05 11:40:00,198.5,198.73,198.46,198.61,15158.0,191.7459,191.968,191.7072,191.8521,15158.0
2023-10-05 11:50:00,198.57,198.73,198.35,198.4,21659.0,191.8135,191.968,191.601,191.6493,21659.0
2023-10-05 12:00:00,198.35,198.92,198.35,198.83,24561.0,191.601,192.1516,191.601,192.0646,24561.0
2023-10-05 12:10:00,198.86,199.29,198.83,199.07,27900.0,192.0936,192.509,192.0646,192.2965,27900.0
2023-10-05 12:20:00,199.13,199.48,199.13,199.33,18084.0,192.3544,192.6925,192.3544,192.5476,18084.0
2023-10-05 12:30:00,199.4,199.42,199.19,199.27,16232.0,192.6152,192.6346,192.4124,192.4897,16232.0
2023-10-05 12:40:00,199.23,199.23,198.85,198.85,13899.0,192.451,192.451,192.084,192.084,13899.0
2023-10-05 12:50:00,198.88,198.99,198.77,198.99,17734.0,192.1129,192.2192,192.0067,192.2192,17734.0
2023-10-05 13:00:00,198.97,199.12,198.62,198.66,17466.0,192.1999,192.3448,191.8618,191.9004,17466.0
2023-10-05 13:10:00,198.66,199.13,198.66,199.02,17188.0,191.9004,192.3544,191.9004,192.2482,17188.0
2023-10-05 13:20:00,199.02,199.12,198.91,199.06,17984.0,192.2482,192.3448,192.1419,192.2868,17984.0
2023-10-05 13:30:00,199.04,199.55,198.83,199.39,27841.0,192.2675,192.7601,192.0646,192.6056,27841.0
2023-10-05 13:40:00,199.45,199.61,199.38,199.4,16442.0,192.6635,192.8181,192.5959,192.6152,16442.0
2023-10-05 13:50:00,199.4,199.45,199.15,199.45,15405.0,192.6152,192.6635,192.3737,192.6635,15405.0
2023-10-05 14:00:00,199.48,199.65,199.19,199.22,18747.0,192.6925,192.8567,192.4124,192.4414,18747.0
2023-10-05 14:10:00,199.2,199.24,199.0,199.08,36261.0,192.422,192.4607,192.2289,192.3061,36261.0
2023-10-05 14:20:00,199.05,199.11,198.75,199.11,30071.0,192.2772,192.3351,191.9874,192.3351,30071.0
2023-10-05 14:30:00,199.17,199.8,199.12,199.77,21588.0,192.3931,193.0016,192.3448,192.9727,21588.0
2023-10-05 14:40:00,199.8,199.98,199.65,199.72,32791.0,193.0016,193.1755,192.8567,192.9244,32791.0
2023-10-05 14:50:00,199.71,199.9,199.67,199.85,27674.0,192.9147,193.0982,192.8761,193.0499,27674.0
2023-10-05 15:00:00,199.85,199.85,199.62,199.66,40657.0,193.0499,193.0499,192.8278,192.8664,40657.0
2023-10-05 15:10:00,199.65,199.65,199.2,199.32,30425.0,192.8567,192.8567,192.422,192.538,30425.0
2023-10-05 15:20:00,199.32,199.83,199.3,199.83,54584.0,192.538,193.0306,192.5186,193.0306,54584.0
2023-10-05 15:30:00,199.81,199.86,199.63,199.73,31225.0,193.0113,193.0596,192.8374,192.934,31225.0
2023-10-05 15:40:00,199.78,200.05,199.69,199.79,56572.0,192.9823,193.2431,192.8954,192.992,56572.0
2023-10-05 15:50:00,199.76,199.83,199.5,199.8,176314.0,192.963,193.0306,192.7118,193.0016,176314.0
2023-10-06 09:30:00,198.01,199.2,198.01,198.7,93934.0,191.2725,192.422,191.2725,191.9391,93934.0
2023-10-06 09:40:00,198.64,199.34,198.5,198.9,31122.0,191.8811,192.5573,191.7459,192.1323,31122.0
2023-10-06 09:50:00,198.81,199.12,198.19,198.61,56312.0,192.0453,192.3448,191.4464,191.8521,56312.0
2023-10-06 10:00:00,198.65,198.65,198.04,198.05,59748.0,191.8908,191.8908,191.3015,191.3112,59748.0
2023-10-06 10:10:00,197.91,198.05,197.61,197.69,25266.0,191.1759,191.3112,190.8861,190.9634,25266.0
2023-10-06 10:20:00,197.67,198.45,197.56,198.42,43705.0,190.9441,191.6976,190.8378,191.6686,43705.0
2023-10-06 10:30:00,198.42,199.22,198.42,199.17,30059.0,191.6686,192.4414,191.6686,192.3931,30059.0
2023-10-06 10:40:00,199.28,199.42,199.0,199.03,22761.0,192.4993,192.6346,192.2289,192.2578,22761.0
2023-10-06 10:50:00,199.03,199.03,198.48,198.77,17723.0,192.2578,192.2578,191.7265,192.0067,17723.0
2023-10-06 11:00:00,198.83,199.64,198.75,199.64,18391.0,192.0646,192.8471,191.9874,192.8471,18391.0
2023-10-06 11:10:00,199.64,199.88,199.44,199.53,16261.0,192.8471,193.0789,192.6539,192.7408,16261.0
2023-10-06 11:20:00,199.42,200.27,199.38,200.03,24438.0,192.6346,193.4556,192.5959,193.2238,24438.0
2023-10-06 11:30:00,200.04,200.81,200.02,200.76,11148.0,193.2335,193.9773,193.2141,193.929,11148.0
2023-10-06 11:40:00,200.84,201.48,200.84,201.48,20571.0,194.0062,194.6245,194.0062,194.6245,20571.0
2023-10-06 11:50:00,201.5,201.92,201.42,201.85,15710.0,194.6438,195.0495,194.5665,194.9819,15710.0
2023-10-06 12:00:00,201.89,202.04,201.62,201.63,37247.0,195.0205,195.1654,194.7597,194.7694,37247.0
2023-10-06 12:10:00,201.65,201.68,201.37,201.54,8677.0,194.7887,194.8177,194.5182,194.6824,8677.0
2023-10-06 12:20:00,201.58,201.59,200.98,201.02,11598.0,194.7211,194.7307,194.1415,194.1801,11598.0
2023-10-06 12:30:00,201.05,201.06,200.57,200.57,11829.0,194.2091,194.2188,193.7454,193.7454,11829.0
2023-10-06 12:40:00,200.63,200.91,200.6,200.78,12671.0,193.8034,194.0739,193.7744,193.9483,12671.0
2023-10-06 12:50:00,200.76,200.81,200.38,200.43,15284.0,193.929,193.9773,193.5619,193.6102,15284.0
2023-10-06 13:00:00,200.43,200.43,200.18,200.21,25700.0,193.6102,193.6102,193.3687,193.3977,25700.0
2023-10-06 13:10:00,200.19,200.82,200.13,200.7,14799.0,193.3784,193.9869,193.3204,193.871,14799.0
2023-10-06 13:20:00,200.74,200.94,200.56,200.91,14470.0,193.9096,194.1028,193.7358,194.0739,14470.0
2023-10-06 13:30:00,200.91,201.18,200.63,200.88,15578.0,194.0739,194.3347,193.8034,194.0449,15578.0
2023-10-06 13:40:00,200.84,200.94,200.55,200.73,13112.0,194.0062,194.1028,193.7261,193.9,13112.0
2023-10-06 13:50:00,200.71,201.06,200.64,201.03,10275.0,193.8807,194.2188,193.813,194.1898,10275.0
2023-10-06 14:00:00,201.04,201.04,200.74,200.88,16672.0,194.1994,194.1994,193.9096,194.0449,16672.0
2023-10-06 14:10:00,200.9,201.15,200.88,201.02,18535.0,194.0642,194.3057,194.0449,194.1801,18535.0
2023-10-06 14:20:00,200.99,201.4,200.96,201.34,19247.0,194.1511,194.5472,194.1222,194.4892,19247.0
2023-10-06 14:30:00,201.33,201.62,201.25,201.53,26792.0,194.4796,194.7597,194.4023,194.6728,26792.0
2023-10-06 14:40:00,201.51,201.58,201.28,201.34,21585.0,194.6534,194.7211,194.4313,194.4892,21585.0
2023-10-06 14:50:00,201.33,201.34,201.02,201.26,36718.0,194.4796,194.4892,194.1801,194.412,36718.0
2023-10-06 15:00:00,201.27,201.27,200.78,200.93,23965.0,194.4216,194.4216,193.9483,194.0932,23965.0
2023-10-06 15:10:00,200.93,200.93,200.54,200.63,35562.0,194.0932,194.0932,193.7165,193.8034,35562.0
2023-10-06 15:20:00,200.63,200.73,200.41,200.66,38479.0,193.8034,193.9,193.5909,193.8324,38479.0
2023-10-06 15:30:00,200.65,200.74,200.33,200.39,46483.0,193.8227,193.9096,193.5136,193.5716,46483.0
2023-10-06 15:40:00,200.41,200.42,200.01,200.06,61941.0,193.5909,193.6005,193.2045,193.2528,61941.0
2023-10-06 15:50:00,200.04,200.04,199.29,199.53,260837.0,193.2335,193.2335,192.509,192.7408,260837.0
2023-10-09 09:30:00,197.62,198.55,197.11,198.34,57917.0,190.8958,191.7942,190.4032,191.5913,57917.0
2023-10-09 09:40:00,198.14,198.56,197.0,197.24,16093.0,191.3981,191.8038,190.2969,190.5287,16093.0
2023-10-09 09:50:00,197.19,197.22,196.46,196.68,27516.0,190.4804,190.5094,189.7753,189.9878,27516.0
2023-10-09 10:00:00,196.74,197.34,196.66,197.06,45856.0,190.0458,190.6253,189.9685,190.3549,45856.0
2023-10-09 10:10:00,197.14,197.37,196.87,197.09,31192.0,190.4321,190.6543,190.1713,190.3838,31192.0
2023-10-09 10:20:00,197.13,197.62,197.01,197.4,45630.0,190.4225,190.8958,190.3066,190.6833,45630.0
2023-10-09 10:30:00,197.37,197.78,197.24,197.33,15616.0,190.6543,191.0504,190.5287,190.6157,15616.0
2023-10-09 10:40:00,197.28,197.46,196.86,196.91,26441.0,190.5674,190.7413,190.1617,190.21,26441.0
2023-10-09 10:50:00,196.89,196.93,196.62,196.67,13611.0,190.1906,190.2293,189.9298,189.9781,13611.0
2023-10-09 11:00:00,196.62,197.13,196.62,196.73,25126.0,189.9298,190.4225,189.9298,190.0361,25126.0
2023-10-09 11:10:00,196.73,196.91,196.53,196.91,21200.0,190.0361,190.21,189.8429,190.21,21200.0
2023-10-09 11:20:00,196.86,197.46,196.79,197.34,15063.0,190.1617,190.7413,190.094,190.6253,15063.0
2023-10-09 11:30:00,197.43,197.69,197.43,197.55,12807.0,190.7123,190.9634,190.7123,190.8282,12807.0
2023-10-09 11:40:00,197.56,197.73,197.42,197.55,17348.0,190.8378,191.0021,190.7026,190.8282,17348.0
2023-10-09 11:50:00,197.51,197.83,197.5,197.74,13027.0,190.7896,191.0987,190.7799,191.0117,13027.0
2023-10-09 12:00:00,197.79,198.58,197.72,198.5,13559.0,191.06,191.8231,190.9924,191.7459,13559.0
2023-10-09 12:10:00,198.49,198.68,198.42,198.66,7980.0,191.7362,191.9197,191.6686,191.9004,7980.0
2023-10-09 12:20:00,198.59,198.79,198.35,198.46,5553.0,191.8328,192.026,191.601,191.7072,5553.0
2023-10-09 12:30:00,198.49,198.52,198.32,198.39,11773.0,191.7362,191.7652,191.572,191.6396,11773.0
2023-10-09 12:40:00,198.39,198.56,198.33,198.53,21342.0,191.6396,191.8038,191.5816,191.7748,21342.0
2023-10-09 12:50:00,198.53,198.75,198.4,198.61,11519.0,191.7748,191.9874,191.6493,191.8521,11519.0
2023-10-09 13:00:00,198.66,198.67,198.42,198.63,9280.0,191.9004,191.9101,191.6686,191.8714,9280.0
2023-10-09 13:10:00,198.68,198.94,198.62,198.71,8282.0,191.9197,192.1709,191.8618,191.9487,8282.0
2023-10-09 13:20:00,198.72,198.93,198.61,198.91,5873.0,191.9584,192.1612,191.8521,192.1419,5873.0
2023-10-09 13:30:00,199.07,199.38,199.04,199.36,9104.0,192.2965,192.5959,192.2675,192.5766,9104.0
2023-10-09 13:40:00,199.44,200.19,199.42,200.05,24814.0,192.6539,193.3784,192.6346,193.2431,24814.0
2023-10-09 13:50:00,200.05,200.21,199.96,200.11,14987.0,193.2431,193.3977,193.1562,193.3011,14987.0
2023-10-09 14:00:00,200.12,200.36,199.86,200.32,14518.0,193.3107,193.5426,193.0596,193.5039,14518.0
2023-10-09 14:10:00,200.33,200.5,200.29,200.39,8995.0,193.5136,193.6778,193.475,193.5716,8995.0
2023-10-09 14:20:00,200.42,200.49,200.16,200.39,21809.0,193.6005,193.6682,193.3494,193.5716,21809.0
2023-10-09 14:30:00,200.37,200.39,199.99,200.2,11579.0,193.5522,193.5716,193.1852,193.388,11579.0
2023-10-09 14:40:00,200.23,200.69,200.23,200.66,11940.0,193.417,193.8613,193.417,193.8324,11940.0
2023-10-09 14:50:00,200.67,200.97,200.58,200.73,25648.0,193.842,194.1318,193.7551,193.9,25648.0
2023-10-09 15:00:00,200.78,200.95,200.64,200.76,37991.0,193.9483,194.1125,193.813,193.929,37991.0
2023-10-09 15:10:00,200.74,200.77,200.4,200.54,24266.0,193.9096,193.9386,193.5812,193.7165,24266.0
2023-10-09 15:20:00,200.48,200.75,200.32,200.68,40395.0,193.6585,193.9193,193.5039,193.8517,40395.0
2023-10-09 15:30:00,200.65,200.65,200.39,200.56,24744.0,193.8227,193.8227,193.5716,193.7358,24744.0
2023-10-09 15:40:00,200.53,200.65,200.47,200.61,39555.0,193.7068,193.8227,193.6488,193.7841,39555.0
2023-10-09 15:50:00,200.59,200.86,200.46,200.75,83317.0,193.7648,194.0256,193.6392,193.9193,83317.0
2023-10-10 09:30:00,201.26,201.26,200.74,200.9,27026.0,194.412,194.412,193.9096,194.0642,27026.0
2023-10-10 09:40:00,200.95,201.02,200.46,200.58,27781.0,194.1125,194.1801,193.6392,193.7551,27781.0
2023-10-10 09:50:00,200.61,200.78,200.27,200.72,20005.0,193.7841,193.9483,193.4556,193.8903,20005.0
2023-10-10 10:00:00,200.87,202.02,200.87,201.91,22233.0,194.0352,195.1461,194.0352,195.0398,22233.0
2023-10-10 10:10:00,201.95,202.59,201.93,202.28,69086.0,195.0785,195.6967,195.0592,195.3972,69086.0
2023-10-10 10:20:00,202.27,202.67,202.23,202.52,90659.0,195.3876,195.774,195.3489,195.6291,90659.0
2023-10-10 10:30:00,202.51,202.92,202.45,202.56,59441.0,195.6194,196.0155,195.5615,195.6677,59441.0
2023-10-10 10:40:00,202.55,202.55,202.07,202.14,26031.0,195.6581,195.6581,195.1944,195.262,26031.0
2023-10-10 10:50:00,202.14,202.42,201.97,202.13,22341.0,195.262,195.5325,195.0978,195.2524,22341.0
2023-10-10 11:00:00,202.15,203.05,202.13,202.94,18077.0,195.2717,196.141,195.2524,196.0348,18077.0
2023-10-10 11:10:00,203.05,203.39,202.91,203.21,16591.0,196.141,196.4695,196.0058,196.2956,16591.0
2023-10-10 11:20:00,203.16,203.25,202.95,203.09,16751.0,196.2473,196.3342,196.0445,196.1797,16751.0
2023-10-10 11:30:00,203.13,203.19,202.84,202.99,16680.0,196.2183,196.2763,195.9382,196.0831,16680.0
2023-10-10 11:40:00,202.95,203.37,202.95,203.31,10695.0,196.0445,196.4502,196.0445,196.3922,10695.0
2023-10-10 11:50:00,203.31,203.32,203.13,203.32,12290.0,196.3922,196.4019,196.2183,196.4019,12290.0
2023-10-10 12:00:00,203.34,203.73,203.32,203.65,13601.0,196.4212,196.7979,196.4019,196.7206,13601.0
2023-10-10 12:10:00,203.69,203.81,203.56,203.68,13076.0,196.7593,196.8752,196.6337,196.7496,13076.0
2023-10-10 12:20:00,203.69,203.72,203.36,203.61,13581.0,196.7593,196.7883,196.4405,196.682,13581.0
2023-10-10 12:30:00,203.62,203.81,203.57,203.7,15540.0,196.6917,196.8752,196.6434,196.7689,15540.0
2023-10-10 12:40:00,203.7,203.76,203.52,203.52,16128.0,196.7689,196.8269,196.5951,196.5951,16128.0
2023-10-10 12:50:00,203.49,203.64,203.42,203.61,30502.0,196.5661,196.711,196.4985,196.682,30502.0
2023-10-10 13:00:00,203.59,203.59,202.62,202.75,22534.0,196.6627,196.6627,195.7257,195.8513,22534.0
2023-10-10 13:10:00,202.76,203.11,202.64,203.06,17408.0,195.8609,196.199,195.745,196.1507,17408.0
2023-10-10 13:20:00,203.06,203.24,202.92,203.1,15101.0,196.1507,196.3246,196.0155,196.1893,15101.0
2023-10-10 13:30:00,203.08,203.49,203.0,203.44,14556.0,196.17,196.5661,196.0927,196.5178,14556.0
2023-10-10 13:40:00,203.49,203.7,203.44,203.59,19052.0,196.5661,196.7689,196.5178,196.6627,19052.0
2023-10-10 13:50:00,203.54,203.66,203.25,203.54,22844.0,196.6144,196.7303,196.3342,196.6144,22844.0
2023-10-10 14:00:00,203.5,203.58,203.36,203.36,22091.0,196.5757,196.653,196.4405,196.4405,22091.0
2023-10-10 14:10:00,203.37,203.43,203.02,203.24,32098.0,196.4502,196.5081,196.1121,196.3246,32098.0
2023-10-10 14:20:00,203.25,203.28,202.82,203.24,20197.0,196.3342,196.3632,195.9189,196.3246,20197.0
2023-10-10 14:30:00,203.25,203.44,203.05,203.24,22775.0,196.3342,196.5178,196.141,196.3246,22775.0
2023-10-10 14:40:00,203.26,203.55,203.16,203.29,20125.0,196.3439,196.624,196.2473,196.3729,20125.0
2023-10-10 14:50:00,203.28,203.28,202.8,202.99,21750.0,196.3632,196.3632,195.8996,196.0831,21750.0
2023-10-10 15:00:00,203.0,203.09,202.81,203.03,26597.0,196.0927,196.1797,195.9092,196.1217,26597.0
2023-10-10 15:10:00,203.03,203.09,202.86,202.87,25546.0,196.1217,196.1797,195.9575,195.9672,25546.0
2023-10-10 15:20:00,202.83,202.83,202.59,202.66,26462.0,195.9285,195.9285,195.6967,195.7643,26462.0
2023-10-10 15:30:00,202.64,202.72,202.24,202.26,39161.0,195.745,195.8223,195.3586,195.3779,39161.0
2023-10-10 15:40:00,202.27,202.75,202.26,202.75,56067.0,195.3876,195.8513,195.3779,195.8513,56067.0
2023-10-10 15:50:00,202.75,202.79,202.45,202.77,174472.0,195.8513,195.8899,195.5615,195.8706,174472.0
2023-10-11 09:30:00,203.79,204.13,203.08,203.08,30278.0,196.8559,197.1843,196.17,196.17,30278.0
2023-10-11 09:40:00,203.08,203.23,202.44,202.66,47338.0,196.17,196.3149,195.5518,195.7643,47338.0
2023-10-11 09:50:00,202.57,202.68,201.69,201.75,63091.0,195.6774,195.7836,194.8273,194.8853,63091.0
2023-10-11 10:00:00,201.75,202.31,201.58,201.8,32447.0,194.8853,195.4262,194.7211,194.9336,32447.0
2023-10-11 10:10:00,201.78,201.95,201.47,201.63,27126.0,194.9143,195.0785,194.6148,194.7694,27126.0
2023-10-11 10:20:00,201.63,201.7,200.94,201.48,19083.0,194.7694,194.837,194.1028,194.6245,19083.0
2023-10-11 10:30:00,201.55,201.63,201.35,201.38,24829.0,194.6921,194.7694,194.4989,194.5279,24829.0
2023-10-11 10:40:00,201.38,201.63,201.21,201.63,16768.0,194.5279,194.7694,194.3637,194.7694,16768.0
2023-10-11 10:50:00,201.7,201.98,201.58,201.8,13500.0,194.837,195.1075,194.7211,194.9336,13500.0
2023-10-11 11:00:00,201.78,202.1,201.71,201.75,15096.0,194.9143,195.2234,194.8466,194.8853,15096.0
2023-10-11 11:10:00,201.81,201.83,201.26,201.33,57392.0,194.9432,194.9626,194.412,194.4796,57392.0
2023-10-11 11:20:00,201.28,201.46,200.96,200.97,37322.0,194.4313,194.6051,194.1222,194.1318,37322.0
2023-10-11 11:30:00,201.0,201.42,201.0,201.27,37117.0,194.1608,194.5665,194.1608,194.4216,37117.0
2023-10-11 11:40:00,201.3,201.46,201.1,201.4,40720.0,194.4506,194.6051,194.2574,194.5472,40720.0
2023-10-11 11:50:00,201.45,201.82,201.39,201.72,71351.0,194.5955,194.9529,194.5375,194.8563,71351.0
2023-10-11 12:00:00,201.73,201.96,201.69,201.94,56239.0,194.866,195.0881,194.8273,195.0688,56239.0
2023-10-11 12:10:00,201.96,202.04,201.51,201.65,13336.0,195.0881,195.1654,194.6534,194.7887,13336.0
2023-10-11 12:20:00,201.69,201.79,201.46,201.58,17880.0,194.8273,194.9239,194.6051,194.7211,17880.0
2023-10-11 12:30:00,201.57,202.15,201.53,202.15,12284.0,194.7114,195.2717,194.6728,195.2717,12284.0
2023-10-11 12:40:00,202.1,202.38,202.08,202.35,17395.0,195.2234,195.4938,195.2041,195.4649,17395.0
2023-10-11 12:50:00,202.38,202.58,202.28,202.52,15186.0,195.4938,195.687,195.3972,195.6291,15186.0
2023-10-11 13:00:00,202.49,202.53,202.29,202.43,42311.0,195.6001,195.6387,195.4069,195.5421,42311.0
2023-10-11 13:10:00,202.43,202.46,202.09,202.14,30802.0,195.5421,195.5711,195.2137,195.262,30802.0
2023-10-11 13:20:00,202.14,202.21,201.96,202.17,17209.0,195.262,195.3296,195.0881,195.291,17209.0
2023-10-11 13:30:00,202.13,202.13,201.77,201.91,13649.0,195.2524,195.2524,194.9046,195.0398,13649.0
2023-10-11 13:40:00,201.91,201.97,201.77,201.81,8761.0,195.0398,195.0978,194.9046,194.9432,8761.0
2023-10-11 13:50:00,201.8,202.2,201.78,202.13,25615.0,194.9336,195.32,194.9143,195.2524,25615.0
2023-10-11 14:00:00,202.16,202.36,201.98,202.04,15031.0,195.2813,195.4745,195.1075,195.1654,15031.0
2023-10-11 14:10:00,202.0,202.26,201.91,202.22,14031.0,195.1268,195.3779,195.0398,195.3393,14031.0
2023-10-11 14:20:00,202.26,202.69,202.26,202.47,32692.0,195.3779,195.7933,195.3779,195.5808,32692.0
2023-10-11 14:30:00,202.54,202.85,202.53,202.69,16534.0,195.6484,195.9479,195.6387,195.7933,16534.0
2023-10-11 14:40:00,202.65,202.67,202.44,202.62,19401.0,195.7547,195.774,195.5518,195.7257,19401.0
2023-10-11 14:50:00,202.65,202.74,202.58,202.65,12939.0,195.7547,195.8416,195.687,195.7547,12939.0
2023-10-11 15:00:00,202.65,202.9,202.57,202.67,11088.0,195.7547,195.9962,195.6774,195.774,11088.0
2023-10-11 15:10:00,202.68,202.7,202.47,202.58,14033.0,195.7836,195.803,195.5808,195.687,14033.0
2023-10-11 15:20:00,202.6,202.85,202.53,202.78,20707.0,195.7064,195.9479,195.6387,195.8802,20707.0
2023-10-11 15:30:00,202.77,202.86,202.55,202.83,35648.0,195.8706,195.9575,195.6581,195.9285,35648.0
2023-10-11 15:40:00,202.83,203.29,202.71,202.85,47642.0,195.9285,196.3729,195.8126,195.9479,47642.0
2023-10-11 15:50:00,202.9,203.46,202.89,203.36,184057.0,195.9962,196.5371,195.9865,196.4405,184057.0
2023-10-12 09:30:00,203.3,203.5,200.88,201.21,40382.0,196.3825,196.5757,194.0449,194.3637,40382.0
2023-10-12 09:40:00,201.34,201.35,200.01,200.1,24688.0,194.4892,194.4989,193.2045,193.2914,24688.0
2023-10-12 09:50:00,200.08,200.2,199.52,199.58,24279.0,193.2721,193.388,192.7312,192.7891,24279.0
2023-10-12 10:00:00,199.58,199.72,199.06,199.66,46065.0,192.7891,192.9244,192.2868,192.8664,46065.0
2023-10-12 10:10:00,199.66,199.98,199.45,199.65,34302.0,192.8664,193.1755,192.6635,192.8567,34302.0
2023-10-12 10:20:00,199.62,199.71,199.02,199.1,20258.0,192.8278,192.9147,192.2482,192.3254,20258.0
2023-10-12 10:30:00,199.05,199.12,198.47,198.48,30125.0,192.2772,192.3448,191.7169,191.7265,30125.0
2023-10-12 10:40:00,198.47,198.87,198.26,198.86,39861.0,191.7169,192.1033,191.514,192.0936,39861.0
2023-10-12 10:50:00,198.82,198.82,198.29,198.55,26837.0,192.055,192.055,191.543,191.7942,26837.0
2023-10-12 11:00:00,198.6,198.74,198.1,198.28,18845.0,191.8425,191.9777,191.3595,191.5334,18845.0
2023-10-12 11:10:00,198.24,198.56,198.24,198.56,21142.0,191.4947,191.8038,191.4947,191.8038,21142.0
2023-10-12 11:20:00,198.5,198.88,198.24,198.74,18451.0,191.7459,192.1129,191.4947,191.9777,18451.0
2023-10-12 11:30:00,198.71,199.19,198.67,199.05,12475.0,191.9487,192.4124,191.9101,192.2772,12475.0
2023-10-12 11:40:00,199.09,199.18,198.88,199.18,6165.0,192.3158,192.4027,192.1129,192.4027,6165.0
2023-10-12 11:50:00,199.18,199.79,199.17,199.76,24432.0,192.4027,192.992,192.3931,192.963,24432.0
2023-10-12 12:00:00,199.85,200.02,199.41,199.73,21053.0,193.0499,193.2141,192.6249,192.934,21053.0
2023-10-12 12:10:00,199.75,200.1,199.67,200.08,18026.0,192.9533,193.2914,192.8761,193.2721,18026.0
2023-10-12 12:20:00,200.1,200.35,200.02,200.34,24350.0,193.2914,193.5329,193.2141,193.5233,24350.0
2023-10-12 12:30:00,200.33,200.4,200.0,200.4,30671.0,193.5136,193.5812,193.1948,193.5812,30671.0
2023-10-12 12:40:00,200.38,200.51,200.09,200.14,30392.0,193.5619,193.6875,193.2818,193.3301,30392.0
2023-10-12 12:50:00,200.15,200.19,199.7,199.92,31983.0,193.3397,193.3784,192.905,193.1175,31983.0
2023-10-12 13:00:00,199.93,199.93,198.78,198.94,23976.0,193.1272,193.1272,192.0163,192.1709,23976.0
2023-10-12 13:10:00,198.89,198.89,198.65,198.87,11860.0,192.1226,192.1226,191.8908,192.1033,11860.0
2023-10-12 13:20:00,198.91,198.91,198.1,198.19,22043.0,192.1419,192.1419,191.3595,191.4464,22043.0
2023-10-12 13:30:00,198.06,198.33,197.92,197.92,37892.0,191.3208,191.5816,191.1856,191.1856,37892.0
2023-10-12 13:40:00,197.92,198.02,197.62,197.83,21568.0,191.1856,191.2822,190.8958,191.0987,21568.0
2023-10-12 13:50:00,197.88,197.89,197.25,197.28,18345.0,191.147,191.1566,190.5384,190.5674,18345.0
2023-10-12 14:00:00,197.33,197.42,196.84,196.84,25686.0,190.6157,190.7026,190.1423,190.1423,25686.0
2023-10-12 14:10:00,196.82,197.02,196.76,196.93,22883.0,190.123,190.3162,190.0651,190.2293,22883.0
2023-10-12 14:20:00,196.97,197.6,196.96,197.34,34348.0,190.2679,190.8765,190.2583,190.6253,34348.0
2023-10-12 14:30:00,197.28,197.5,196.98,197.15,22151.0,190.5674,190.7799,190.2776,190.4418,22151.0
2023-10-12 14:40:00,197.19,197.27,196.95,197.26,17682.0,190.4804,190.5577,190.2486,190.5481,17682.0
2023-10-12 14:50:00,197.22,197.55,197.19,197.22,66400.0,190.5094,190.8282,190.4804,190.5094,66400.0
2023-10-12 15:00:00,197.2,197.42,197.13,197.29,23074.0,190.4901,190.7026,190.4225,190.577,23074.0
2023-10-12 15:10:00,197.26,197.36,197.08,197.31,34917.0,190.5481,190.6447,190.3742,190.5964,34917.0
2023-10-12 15:20:00,197.28,197.34,196.82,196.88,36580.0,190.5674,190.6253,190.123,190.181,36580.0
2023-10-12 15:30:00,196.88,197.29,196.84,197.28,55054.0,190.181,190.577,190.1423,190.5674,55054.0
2023-10-12 15:40:00,197.26,197.28,196.95,197.21,70062.0,190.5481,190.5674,190.2486,190.4998,70062.0
2023-10-12 15:50:00,197.2,197.52,196.87,196.92,210488.0,190.4901,190.7992,190.1713,190.2196,210488.0
2023-10-13 09:30:00,197.02,197.49,196.5,197.21,33175.0,190.3162,190.7702,189.8139,190.4998,33175.0
2023-10-13 09:40:00,197.41,197.86,196.8,197.25,19726.0,190.693,191.1276,190.1037,190.5384,19726.0
2023-10-13 09:50:00,197.23,197.95,197.21,197.77,50438.0,190.5191,191.2146,190.4998,191.0407,50438.0
2023-10-13 10:00:00,197.63,197.74,196.84,197.03,33697.0,190.9055,191.0117,190.1423,190.3259,33697.0
2023-10-13 10:10:00,196.97,197.03,196.69,196.98,22981.0,190.2679,190.3259,189.9975,190.2776,22981.0
2023-10-13 10:20:00,196.96,197.43,196.96,197.08,25253.0,190.2583,190.7123,190.2583,190.3742,25253.0
2023-10-13 10:30:00,197.01,197.47,196.77,196.77,21557.0,190.3066,190.7509,190.0747,190.0747,21557.0
2023-10-13 10:40:00,196.75,197.04,196.59,196.62,25508.0,190.0554,190.3355,189.9009,189.9298,25508.0
2023-10-13 10:50:00,196.7,196.7,195.9,196.0,27653.0,190.0071,190.0071,189.2343,189.3309,27653.0
2023-10-13 11:00:00,195.97,196.04,195.63,195.99,19869.0,189.302,189.3696,188.9735,189.3213,19869.0
2023-10-13 11:10:00,196.04,196.39,195.88,196.28,29036.0,189.3696,189.7077,189.215,189.6014,29036.0
2023-10-13 11:20:00,196.24,196.36,195.76,196.11,18201.0,189.5628,189.6787,189.0991,189.4372,18201.0
2023-10-13 11:30:00,196.09,196.35,195.96,196.19,14422.0,189.4179,189.669,189.2923,189.5145,14422.0
2023-10-13 11:40:00,196.2,196.3,195.94,196.0,20249.0,189.5241,189.6207,189.273,189.3309,20249.0
2023-10-13 11:50:00,195.98,196.01,195.33,195.42,12707.0,189.3116,189.3406,188.6837,188.7707,12707.0
2023-10-13 12:00:00,195.41,195.82,195.27,195.75,20755.0,188.761,189.1571,188.6258,189.0894,20755.0
2023-10-13 12:10:00,195.66,196.01,195.58,195.98,15950.0,189.0025,189.3406,188.9252,189.3116,15950.0
2023-10-13 12:20:00,195.97,196.41,195.95,196.41,21541.0,189.302,189.727,189.2826,189.727,21541.0
2023-10-13 12:30:00,196.4,196.62,196.15,196.26,40397.0,189.7173,189.9298,189.4758,189.5821,40397.0
2023-10-13 12:40:00,196.31,196.51,196.18,196.22,14500.0,189.6304,189.8236,189.5048,189.5434,14500.0
2023-10-13 12:50:00,196.19,196.21,195.72,196.05,16470.0,189.5145,189.5338,189.0605,189.3792,16470.0
2023-10-13 13:00:00,196.03,196.14,195.59,195.74,14404.0,189.3599,189.4662,188.9349,189.0798,14404.0
2023-10-13 13:10:00,195.73,195.77,195.14,195.45,26343.0,189.0701,189.1088,188.5002,188.7996,26343.0
2023-10-13 13:20:00,195.45,195.74,195.19,195.32,18086.0,188.7996,189.0798,188.5485,188.6741,18086.0
2023-10-13 13:30:00,195.32,195.43,195.15,195.36,11574.0,188.6741,188.7803,188.5099,188.7127,11574.0
2023-10-13 13:40:00,195.33,196.32,195.33,195.99,21222.0,188.6837,189.64,188.6837,189.3213,21222.0
2023-10-13 13:50:00,196.0,196.32,195.96,196.09,34278.0,189.3309,189.64,189.2923,189.4179,34278.0
2023-10-13 14:00:00,196.05,196.26,195.74,196.03,29087.0,189.3792,189.5821,189.0798,189.3599,29087.0
2023-10-13 14:10:00,196.02,196.14,195.85,195.98,19621.0,189.3502,189.4662,189.186,189.3116,19621.0
2023-10-13 14:20:00,196.01,196.08,195.74,196.0,29468.0,189.3406,189.4082,189.0798,189.3309,29468.0
2023-10-13 14:30:00,196.02,196.26,195.59,195.59,25182.0,189.3502,189.5821,188.9349,188.9349,25182.0
2023-10-13 14:40:00,195.53,195.7,195.17,195.36,19469.0,188.8769,189.0411,188.5292,188.7127,19469.0
2023-10-13 14:50:00,195.31,195.87,195.3,195.79,29378.0,188.6644,189.2054,188.6547,189.1281,29378.0
2023-10-13 15:00:00,195.83,195.96,195.45,195.68,20546.0,189.1667,189.2923,188.7996,189.0218,20546.0
2023-10-13 15:10:00,195.64,195.96,195.37,195.44,23036.0,188.9832,189.2923,188.7224,188.79,23036.0
2023-10-13 15:20:00,195.47,195.49,195.07,195.16,30349.0,188.819,188.8383,188.4326,188.5195,30349.0
2023-10-13 15:30:00,195.16,195.46,195.13,195.21,34024.0,188.5195,188.8093,188.4905,188.5678,34024.0
2023-10-13 15:40:00,195.12,195.32,194.77,195.31,89898.0,188.4809,188.6741,188.1428,188.6644,89898.0
2023-10-13 15:50:00,195.29,195.8,195.19,195.75,168755.0,188.6451,189.1377,188.5485,189.0894,168755.0
2023-10-16 09:30:00,197.4,198.0,196.35,196.67,68052.0,190.6833,191.2629,189.669,189.9781,68052.0
2023-10-16 09:40:00,196.58,197.63,196.23,197.15,22406.0,189.8912,190.9055,189.5531,190.4418,22406.0
2023-10-16 09:50:00,197.29,197.82,197.11,197.68,28038.0,190.577,191.089,190.4032,190.9538,28038.0
2023-10-16 10:00:00,197.63,197.63,196.57,196.94,41249.0,190.9055,190.9055,189.8815,190.2389,41249.0
2023-10-16 10:10:00,197.01,197.41,196.82,197.3,43563.0,190.3066,190.693,190.123,190.5867,43563.0
2023-10-16 10:20:00,197.4,198.3,197.36,198.3,37835.0,190.6833,191.5527,190.6447,191.5527,37835.0
2023-10-16 10:30:00,198.26,198.58,198.11,198.11,33799.0,191.514,191.8231,191.3691,191.3691,33799.0
2023-10-16 10:40:00,198.24,198.71,198.11,198.65,24494.0,191.4947,191.9487,191.3691,191.8908,24494.0
2023-10-16 10:50:00,198.67,198.99,198.56,198.95,15138.0,191.9101,192.2192,191.8038,192.1806,15138.0
2023-10-16 11:00:00,198.99,199.25,198.71,198.84,18128.0,192.2192,192.4703,191.9487,192.0743,18128.0
2023-10-16 11:10:00,198.85,198.85,197.99,198.04,32251.0,192.084,192.084,191.2532,191.3015,32251.0
2023-10-16 11:20:00,198.03,198.21,197.87,197.89,24670.0,191.2919,191.4657,191.1373,191.1566,24670.0
2023-10-16 11:30:00,197.86,197.98,197.39,197.42,23130.0,191.1276,191.2436,190.6736,190.7026,23130.0
2023-10-16 11:40:00,197.44,197.44,197.09,197.37,23344.0,190.7219,190.7219,190.3838,190.6543,23344.0
2023-10-16 11:50:00,197.41,197.63,197.32,197.63,22498.0,190.693,190.9055,190.606,190.9055,22498.0
2023-10-16 12:00:00,197.65,197.99,197.61,197.92,25063.0,190.9248,191.2532,190.8861,191.1856,25063.0
2023-10-16 12:10:00,197.88,197.9,197.62,197.62,17492.0,191.147,191.1663,190.8958,190.8958,17492.0
2023-10-16 12:20:00,197.63,197.75,197.54,197.66,21498.0,190.9055,191.0214,190.8185,190.9344,21498.0
2023-10-16 12:30:00,197.65,197.87,197.64,197.83,16809.0,190.9248,191.1373,190.9151,191.0987,16809.0
2023-10-16 12:40:00,197.8,197.86,197.69,197.74,8632.0,191.0697,191.1276,190.9634,191.0117,8632.0
2023-10-16 12:50:00,197.75,197.88,197.63,197.88,15089.0,191.0214,191.147,190.9055,191.147,15089.0
2023-10-16 13:00:00,197.88,198.4,197.87,198.36,13249.0,191.147,191.6493,191.1373,191.6106,13249.0
2023-10-16 13:10:00,198.39,198.47,198.04,198.08,10075.0,191.6396,191.7169,191.3015,191.3402,10075.0
2023-10-16 13:20:00,198.06,198.06,197.36,197.98,33337.0,191.3208,191.3208,190.6447,191.2436,33337.0
2023-10-16 13:30:00,198.06,198.24,197.92,198.22,11573.0,191.3208,191.4947,191.1856,191.4754,11573.0
2023-10-16 13:40:00,198.22,198.62,198.2,198.47,18149.0,191.4754,191.8618,191.4561,191.7169,18149.0
2023-10-16 13:50:00,198.45,198.59,198.35,198.35,11580.0,191.6976,191.8328,191.601,191.601,11580.0
2023-10-16 14:00:00,198.35,198.41,198.23,198.25,11506.0,191.601,191.6589,191.4851,191.5044,11506.0
2023-10-16 14:10:00,198.27,198.32,198.02,198.1,14264.0,191.5237,191.572,191.2822,191.3595,14264.0
2023-10-16 14:20:00,198.13,198.16,197.92,197.96,12070.0,191.3885,191.4174,191.1856,191.2242,12070.0
2023-10-16 14:30:00,197.92,198.01,197.67,197.71,10367.0,191.1856,191.2725,190.9441,190.9827,10367.0
2023-10-16 14:40:00,197.71,197.85,197.6,197.61,23762.0,190.9827,191.118,190.8765,190.8861,23762.0
2023-10-16 14:50:00,197.64,198.01,197.59,198.01,14017.0,190.9151,191.2725,190.8668,191.2725,14017.0
2023-10-16 15:00:00,198.01,198.14,197.86,198.09,12161.0,191.2725,191.3981,191.1276,191.3498,12161.0
2023-10-16 15:10:00,198.04,198.28,197.84,198.28,32801.0,191.3015,191.5334,191.1083,191.5334,32801.0
2023-10-16 15:20:00,198.29,198.6,198.29,198.59,31389.0,191.543,191.8425,191.543,191.8328,31389.0
2023-10-16 15:30:00,198.61,198.61,198.04,198.07,44840.0,191.8521,191.8521,191.3015,191.3305,44840.0
2023-10-16 15:40:00,198.08,198.28,197.99,198.08,44548.0,191.3402,191.5334,191.2532,191.3402,44548.0
2023-10-16 15:50:00,198.06,198.66,198.01,198.23,196420.0,191.3208,191.9004,191.2725,191.4851,196420.0
2023-10-17 09:30:00,197.48,197.96,196.97,197.88,56242.0,190.7606,191.2242,190.2679,191.147,56242.0
2023-10-17 09:40:00,198.05,198.42,197.51,198.11,19843.0,191.3112,191.6686,190.7896,191.3691,19843.0
2023-10-17 09:50:00,198.02,198.08,197.46,197.64,15081.0,191.2822,191.3402,190.7413,190.9151,15081.0
2023-10-17 10:00:00,197.6,197.9,197.06,197.79,30511.0,190.8765,191.1663,190.3549,191.06,30511.0
2023-10-17 10:10:00,197.72,198.31,197.63,198.17,41709.0,190.9924,191.5623,190.9055,191.4271,41709.0
2023-10-17 10:20:00,198.17,198.4,197.98,198.01,18893.0,191.4271,191.6493,191.2436,191.2725,18893.0
2023-10-17 10:30:00,198.02,198.02,197.52,197.85,25335.0,191.2822,191.2822,190.7992,191.118,25335.0
2023-10-17 10:40:00,197.84,197.85,197.39,197.45,17205.0,191.1083,191.118,190.6736,190.7316,17205.0
2023-10-17 10:50:00,197.47,197.52,197.13,197.31,14684.0,190.7509,190.7992,190.4225,190.5964,14684.0
2023-10-17 11:00:00,197.47,197.91,197.26,197.33,20922.0,190.7509,191.1759,190.5481,190.6157,20922.0
2023-10-17 11:10:00,197.31,197.72,197.29,197.5,16101.0,190.5964,190.9924,190.577,190.7799,16101.0
2023-10-17 11:20:00,197.5,197.75,197.38,197.68,20691.0,190.7799,191.0214,190.664,190.9538,20691.0
2023-10-17 11:30:00,197.7,198.04,197.63,197.95,15761.0,190.9731,191.3015,190.9055,191.2146,15761.0
2023-10-17 11:40:00,197.96,198.35,197.96,198.34,18957.0,191.2242,191.601,191.2242,191.5913,18957.0
2023-10-17 11:50:00,198.35,198.59,198.28,198.53,14818.0,191.601,191.8328,191.5334,191.7748,14818.0
2023-10-17 12:00:00,198.5,198.65,198.32,198.42,21054.0,191.7459,191.8908,191.572,191.6686,21054.0
2023-10-17 12:10:00,198.49,198.61,198.16,198.23,19329.0,191.7362,191.8521,191.4174,191.4851,19329.0
2023-10-17 12:20:00,198.26,198.79,198.26,198.78,7631.0,191.514,192.026,191.514,192.0163,7631.0
2023-10-17 12:30:00,198.82,198.87,198.17,198.24,11586.0,192.055,192.1033,191.4271,191.4947,11586.0
2023-10-17 12:40:00,198.22,198.22,197.75,197.94,12620.0,191.4754,191.4754,191.0214,191.2049,12620.0
2023-10-17 12:50:00,197.92,198.09,197.67,197.8,10578.0,191.1856,191.3498,190.9441,191.0697,10578.0
2023-10-17 13:00:00,197.79,197.84,197.61,197.84,5962.0,191.06,191.1083,190.8861,191.1083,5962.0
2023-10-17 13:10:00,197.94,198.08,197.85,198.08,7437.0,191.2049,191.3402,191.118,191.3402,7437.0
2023-10-17 13:20:00,198.05,198.2,198.03,198.19,11204.0,191.3112,191.4561,191.2919,191.4464,11204.0
2023-10-17 13:30:00,198.04,198.07,197.74,197.94,12856.0,191.3015,191.3305,191.0117,191.2049,12856.0
2023-10-17 13:40:00,197.98,197.98,197.67,197.75,8957.0,191.2436,191.2436,190.9441,191.0214,8957.0
2023-10-17 13:50:00,197.76,197.77,197.28,197.28,13089.0,191.031,191.0407,190.5674,190.5674,13089.0
2023-10-17 14:00:00,197.31,197.32,197.11,197.22,8075.0,190.5964,190.606,190.4032,190.5094,8075.0
2023-10-17 14:10:00,197.17,197.38,197.1,197.11,11248.0,190.4611,190.664,190.3935,190.4032,11248.0
2023-10-17 14:20:00,197.06,197.26,197.06,197.13,10357.0,190.3549,190.5481,190.3549,190.4225,10357.0
2023-10-17 14:30:00,197.15,197.62,197.06,197.62,24914.0,190.4418,190.8958,190.3549,190.8958,24914.0
2023-10-17 14:40:00,197.62,197.78,197.52,197.67,10263.0,190.8958,191.0504,190.7992,190.9441,10263.0
2023-10-17 14:50:00,197.63,197.63,197.01,197.23,20950.0,190.9055,190.9055,190.3066,190.5191,20950.0
2023-10-17 15:00:00,197.2,197.66,197.06,197.58,15246.0,190.4901,190.9344,190.3549,190.8572,15246.0
2023-10-17 15:10:00,197.63,197.84,197.55,197.7,17211.0,190.9055,191.1083,190.8282,190.9731,17211.0
2023-10-17 15:20:00,197.72,197.96,197.64,197.96,24984.0,190.9924,191.2242,190.9151,191.2242,24984.0
2023-10-17 15:30:00,197.93,198.0,197.83,197.84,20974.0,191.1953,191.2629,191.0987,191.1083,20974.0
2023-10-17 15:40:00,197.87,197.98,197.62,197.83,54142.0,191.1373,191.2436,190.8958,191.0987,54142.0
2023-10-17 15:50:00,197.79,198.15,197.74,198.14,122407.0,191.06,191.4078,191.0117,191.3981,122407.0
2023-10-18 09:30:00,196.37,196.37,194.18,194.26,76546.0,189.6883,189.6883,187.5729,187.6501,76546.0
2023-10-18 09:40:00,194.25,195.26,193.84,194.97,46621.0,187.6405,188.6161,187.2444,188.336,46621.0
2023-10-18 09:50:00,195.0,195.11,194.56,194.89,56641.0,188.365,188.4712,187.9399,188.2587,56641.0
2023-10-18 10:00:00,194.83,195.51,194.28,195.31,34113.0,188.2007,188.8576,187.6695,188.6644,34113.0
2023-10-18 10:10:00,195.21,195.84,195.0,195.84,38636.0,188.5678,189.1764,188.365,189.1764,38636.0
2023-10-18 10:20:00,195.83,195.84,194.72,194.72,26813.0,189.1667,189.1764,188.0945,188.0945,26813.0
2023-10-18 10:30:00,194.71,194.99,194.5,194.65,25413.0,188.0848,188.3553,187.882,188.0269,25413.0
2023-10-18 10:40:00,194.61,194.62,194.12,194.2,34880.0,187.9882,187.9979,187.5149,187.5922,34880.0
2023-10-18 10:50:00,194.15,194.41,193.89,194.07,61735.0,187.5439,187.795,187.2927,187.4666,61735.0
2023-10-18 11:00:00,194.07,194.75,193.9,194.63,115197.0,187.4666,188.1235,187.3024,188.0075,115197.0
2023-10-18 11:10:00,194.63,194.88,194.45,194.71,37595.0,188.0075,188.249,187.8337,188.0848,37595.0
2023-10-18 11:20:00,194.71,195.19,194.6,194.88,39113.0,188.0848,188.5485,187.9786,188.249,39113.0
2023-10-18 11:30:00,194.88,195.03,194.45,194.45,31892.0,188.249,188.3939,187.8337,187.8337,31892.0
2023-10-18 11:40:00,194.4,194.4,194.08,194.23,24833.0,187.7854,187.7854,187.4763,187.6212,24833.0
2023-10-18 11:50:00,194.24,194.48,194.22,194.31,18419.0,187.6308,187.8626,187.6115,187.6984,18419.0
2023-10-18 12:00:00,194.28,195.03,194.21,194.8,22869.0,187.6695,188.3939,187.6018,188.1718,22869.0
2023-10-18 12:10:00,194.8,194.99,194.25,194.35,22173.0,188.1718,188.3553,187.6405,187.7371,22173.0
2023-10-18 12:20:00,194.33,194.54,194.11,194.34,19164.0,187.7178,187.9206,187.5052,187.7274,19164.0
2023-10-18 12:30:00,194.31,194.43,194.19,194.22,12332.0,187.6984,187.8144,187.5825,187.6115,12332.0
2023-10-18 12:40:00,194.26,194.56,194.24,194.41,11541.0,187.6501,187.9399,187.6308,187.795,11541.0
2023-10-18 12:50:00,194.37,194.44,194.27,194.34,13351.0,187.7564,187.824,187.6598,187.7274,13351.0
2023-10-18 13:00:00,194.29,195.26,194.1,195.05,21981.0,187.6791,188.6161,187.4956,188.4133,21981.0
2023-10-18 13:10:00,195.07,195.52,195.03,195.13,13957.0,188.4326,188.8673,188.3939,188.4905,13957.0
2023-10-18 13:20:00,195.13,195.16,194.77,194.96,14921.0,188.4905,188.5195,188.1428,188.3263,14921.0
2023-10-18 13:30:00,194.97,194.98,194.24,194.31,12394.0,188.336,188.3456,187.6308,187.6984,12394.0
2023-10-18 13:40:00,194.29,194.47,194.22,194.41,14562.0,187.6791,187.853,187.6115,187.795,14562.0
2023-10-18 13:50:00,194.39,194.87,194.38,194.78,25277.0,187.7757,188.2394,187.7661,188.1524,25277.0
2023-10-18 14:00:00,194.78,195.05,194.49,194.82,21165.0,188.1524,188.4133,187.8723,188.1911,21165.0
2023-10-18 14:10:00,194.78,194.84,194.34,194.41,18220.0,188.1524,188.2104,187.7274,187.795,18220.0
2023-10-18 14:20:00,194.43,194.79,194.37,194.71,40261.0,187.8144,188.1621,187.7564,188.0848,40261.0
2023-10-18 14:30:00,194.68,194.79,194.27,194.32,17826.0,188.0558,188.1621,187.6598,187.7081,17826.0
2023-10-18 14:40:00,194.31,194.45,194.12,194.22,19482.0,187.6984,187.8337,187.5149,187.6115,19482.0
2023-10-18 14:50:00,194.2,194.49,194.1,194.34,21501.0,187.5922,187.8723,187.4956,187.7274,21501.0
2023-10-18 15:00:00,194.32,194.34,193.96,194.02,28567.0,187.7081,187.7274,187.3603,187.4183,28567.0
2023-10-18 15:10:00,194.02,194.2,193.98,194.0,26599.0,187.4183,187.5922,187.3797,187.399,26599.0
2023-10-18 15:20:00,194.0,194.34,193.92,194.17,68208.0,187.399,187.7274,187.3217,187.5632,68208.0
2023-10-18 15:30:00,194.18,194.23,193.87,193.88,49906.0,187.5729,187.6212,187.2734,187.2831,49906.0
2023-10-18 15:40:00,193.87,193.99,193.45,193.56,82350.0,187.2734,187.3893,186.8677,186.974,82350.0
2023-10-18 15:50:00,193.56,193.8,193.39,193.51,247643.0,186.974,187.2058,186.8097,186.9257,247643.0
2023-10-19 09:30:00,193.55,193.59,192.24,192.63,58297.0,186.9643,187.0029,185.6989,186.0756,58297.0
2023-10-19 09:40:00,192.53,192.68,192.0,192.11,16862.0,185.979,186.1239,185.467,185.5733,16862.0
2023-10-19 09:50:00,192.16,192.63,191.89,192.44,32237.0,185.6216,186.0756,185.3608,185.8921,32237.0
2023-10-19 10:00:00,192.47,192.51,191.58,191.74,64272.0,185.921,185.9597,185.0613,185.2159,64272.0
2023-10-19 10:10:00,191.79,192.19,191.09,191.17,51008.0,185.2642,185.6506,184.588,184.6653,51008.0
2023-10-19 10:20:00,191.13,192.05,191.0,191.06,43189.0,184.6266,185.5153,184.5011,184.559,43189.0
2023-10-19 10:30:00,191.0,191.41,190.82,191.0,49743.0,184.5011,184.8971,184.3272,184.5011,49743.0
2023-10-19 10:40:00,190.98,191.43,190.93,191.29,48879.0,184.4817,184.9164,184.4334,184.7812,48879.0
2023-10-19 10:50:00,191.32,191.34,190.55,190.86,47354.0,184.8102,184.8295,184.0664,184.3658,47354.0
2023-10-19 11:00:00,190.82,191.91,190.82,191.91,40197.0,184.3272,185.3801,184.3272,185.3801,40197.0
2023-10-19 11:10:00,191.88,192.02,191.57,191.67,21901.0,185.3511,185.4864,185.0517,185.1483,21901.0
2023-10-19 11:20:00,191.71,192.37,191.48,192.16,28875.0,185.1869,185.8244,184.9647,185.6216,28875.0
2023-10-19 11:30:00,192.16,192.73,192.15,192.55,45723.0,185.6216,186.1722,185.6119,185.9983,45723.0
2023-10-19 11:40:00,192.55,192.99,192.49,192.49,40241.0,185.9983,186.4233,185.9404,185.9404,40241.0
2023-10-19 11:50:00,192.53,192.53,192.05,192.12,35145.0,185.979,185.979,185.5153,185.583,35145.0
2023-10-19 12:00:00,192.07,193.65,191.64,192.51,71575.0,185.5347,187.0609,185.1193,185.9597,71575.0
2023-10-19 12:10:00,192.51,193.34,192.51,193.21,19587.0,185.9597,186.7614,185.9597,186.6359,19587.0
2023-10-19 12:20:00,193.22,193.84,191.9,191.94,30686.0,186.6455,187.2444,185.3704,185.4091,30686.0
2023-10-19 12:30:00,192.02,192.13,190.82,191.23,53610.0,185.4864,185.5926,184.3272,184.7232,53610.0
2023-10-19 12:40:00,191.31,192.35,191.17,192.35,25264.0,184.8005,185.8051,184.6653,185.8051,25264.0
2023-10-19 12:50:00,192.21,193.0,192.08,192.89,13857.0,185.6699,186.433,185.5443,186.3268,13857.0
2023-10-19 13:00:00,193.0,193.4,192.69,193.12,33811.0,186.433,186.8194,186.1336,186.5489,33811.0
2023-10-19 13:10:00,193.12,193.26,192.44,192.53,17172.0,186.5489,186.6842,185.8921,185.979,17172.0
2023-10-19 13:20:00,192.59,192.71,192.06,192.37,21348.0,186.037,186.1529,185.525,185.8244,21348.0
2023-10-19 13:30:00,192.4,192.74,191.57,191.65,28042.0,185.8534,186.1819,185.0517,185.1289,28042.0
2023-10-19 13:40:00,191.72,191.74,191.31,191.37,39020.0,185.1966,185.2159,184.8005,184.8585,39020.0
2023-10-19 13:50:00,191.39,191.72,191.25,191.5,39167.0,184.8778,185.1966,184.7426,184.984,39167.0
2023-10-19 14:00:00,191.48,191.66,190.99,191.0,39098.0,184.9647,185.1386,184.4914,184.5011,39098.0
2023-10-19 14:10:00,191.06,191.33,190.9,191.26,50006.0,184.559,184.8198,184.4045,184.7522,50006.0
2023-10-19 14:20:00,191.31,191.41,190.89,191.03,48722.0,184.8005,184.8971,184.3948,184.53,48722.0
2023-10-19 14:30:00,190.98,190.98,190.22,190.44,53006.0,184.4817,184.4817,183.7476,183.9601,53006.0
2023-10-19 14:40:00,190.42,190.42,190.12,190.28,26147.0,183.9408,183.9408,183.651,183.8056,26147.0
2023-10-19 14:50:00,190.29,190.68,190.2,190.52,33238.0,183.8152,184.1919,183.7283,184.0374,33238.0
2023-10-19 15:00:00,190.5,190.68,190.4,190.59,39649.0,184.0181,184.1919,183.9215,184.105,39649.0
2023-10-19 15:10:00,190.61,190.75,190.31,190.58,42780.0,184.1243,184.2596,183.8345,184.0953,42780.0
2023-10-19 15:20:00,190.6,190.63,190.05,190.3,41049.0,184.1147,184.1436,183.5834,183.8249,41049.0
2023-10-19 15:30:00,190.3,190.77,190.15,190.5,50200.0,183.8249,184.2789,183.68,184.0181,50200.0
2023-10-19 15:40:00,190.49,190.52,189.82,190.42,87152.0,184.0084,184.0374,183.3612,183.9408,87152.0
2023-10-19 15:50:00,190.44,190.74,190.36,190.41,261129.0,183.9601,184.2499,183.8828,183.9311,261129.0
2023-10-20 09:30:00,190.19,190.63,189.64,189.72,192272.0,183.7186,184.1436,183.1873,183.2646,192272.0
2023-10-20 09:40:00,189.5,190.71,189.5,190.11,23986.0,183.0521,184.2209,183.0521,183.6413,23986.0
2023-10-20 09:50:00,190.15,190.21,189.27,189.28,37877.0,183.68,183.7379,182.8299,182.8396,37877.0
2023-10-20 10:00:00,189.19,189.55,189.0,189.42,23156.0,182.7526,183.1004,182.5691,182.9748,23156.0
2023-10-20 10:10:00,189.39,189.42,188.71,189.25,37275.0,182.9458,182.9748,182.289,182.8106,37275.0
2023-10-20 10:20:00,189.18,189.25,188.89,189.03,24730.0,182.743,182.8106,182.4629,182.5981,24730.0
2023-10-20 10:30:00,188.95,189.32,188.69,189.01,48285.0,182.5208,182.8782,182.2697,182.5788,48285.0
2023-10-20 10:40:00,189.0,189.81,189.0,189.7,30437.0,182.5691,183.3515,182.5691,183.2453,30437.0
2023-10-20 10:50:00,189.8,190.15,189.6,189.87,27718.0,183.3419,183.68,183.1487,183.4095,27718.0
2023-10-20 11:00:00,189.82,190.25,189.78,190.25,22483.0,183.3612,183.7766,183.3226,183.7766,22483.0
2023-10-20 11:10:00,190.21,190.43,190.01,190.34,25589.0,183.7379,183.9505,183.5447,183.8635,25589.0
2023-10-20 11:20:00,190.34,190.76,190.28,190.61,18444.0,183.8635,184.2692,183.8056,184.1243,18444.0
2023-10-20 11:30:00,190.56,190.59,190.19,190.55,33553.0,184.076,184.105,183.7186,184.0664,33553.0
2023-10-20 11:40:00,190.52,190.67,190.31,190.49,47867.0,184.0374,184.1823,183.8345,184.0084,47867.0
2023-10-20 11:50:00,190.53,190.73,190.36,190.51,25867.0,184.0471,184.2402,183.8828,184.0277,25867.0
2023-10-20 12:00:00,190.56,190.61,190.02,190.03,23021.0,184.076,184.1243,183.5544,183.5641,23021.0
2023-10-20 12:10:00,190.08,190.27,189.95,190.24,26104.0,183.6124,183.7959,183.4868,183.7669,26104.0
2023-10-20 12:20:00,190.21,190.9,190.07,190.74,72692.0,183.7379,184.4045,183.6027,184.2499,72692.0
2023-10-20 12:30:00,190.81,191.29,190.74,191.2,23941.0,184.3175,184.7812,184.2499,184.6943,23941.0
2023-10-20 12:40:00,191.17,191.41,191.02,191.25,13598.0,184.6653,184.8971,184.5204,184.7426,13598.0
2023-10-20 12:50:00,191.29,191.38,191.11,191.32,11926.0,184.7812,184.8681,184.6073,184.8102,11926.0
2023-10-20 13:00:00,191.32,191.32,190.75,190.89,16484.0,184.8102,184.8102,184.2596,184.3948,16484.0
2023-10-20 13:10:00,190.9,191.6,190.73,191.6,25519.0,184.4045,185.0806,184.2402,185.0806,25519.0
2023-10-20 13:20:00,191.58,191.76,191.27,191.37,32699.0,185.0613,185.2352,184.7619,184.8585,32699.0
2023-10-20 13:30:00,191.39,191.42,191.06,191.18,14457.0,184.8778,184.9068,184.559,184.6749,14457.0
2023-10-20 13:40:00,191.19,191.49,190.97,191.06,21647.0,184.6846,184.9744,184.4721,184.559,21647.0
2023-10-20 13:50:00,191.06,191.18,190.7,191.06,47953.0,184.559,184.6749,184.2113,184.559,47953.0
2023-10-20 14:00:00,191.1,191.23,190.9,191.23,14989.0,184.5977,184.7232,184.4045,184.7232,14989.0
2023-10-20 14:10:00,191.18,191.18,190.46,190.75,32160.0,184.6749,184.6749,183.9794,184.2596,32160.0
2023-10-20 14:20:00,190.8,190.86,190.4,190.41,22684.0,184.3079,184.3658,183.9215,183.9311,22684.0
2023-10-20 14:30:00,190.4,190.94,190.34,190.62,23590.0,183.9215,184.4431,183.8635,184.134,23590.0
2023-10-20 14:40:00,190.62,190.74,190.48,190.69,15815.0,184.134,184.2499,183.9988,184.2016,15815.0
2023-10-20 14:50:00,190.72,191.03,190.57,190.66,17445.0,184.2306,184.53,184.0857,184.1726,17445.0
2023-10-20 15:00:00,190.69,190.93,190.48,190.48,20540.0,184.2016,184.4334,183.9988,183.9988,20540.0
2023-10-20 15:10:00,190.51,190.89,190.42,190.84,38256.0,184.0277,184.3948,183.9408,184.3465,38256.0
2023-10-20 15:20:00,190.85,190.86,190.21,190.51,30946.0,184.3562,184.3658,183.7379,184.0277,30946.0
2023-10-20 15:30:00,190.53,190.64,190.24,190.31,43892.0,184.0471,184.1533,183.7669,183.8345,43892.0
2023-10-20 15:40:00,190.29,190.57,190.07,190.51,57818.0,183.8152,184.0857,183.6027,184.0277,57818.0
2023-10-20 15:50:00,190.47,190.67,190.16,190.5,255796.0,183.9891,184.1823,183.6896,184.0181,255796.0
2023-10-23 09:30:00,190.41,190.67,188.74,188.87,73682.0,183.9311,184.1823,182.318,182.4435,73682.0
2023-10-23 09:40:00,188.87,190.03,188.43,189.86,49715.0,182.4435,183.5641,182.0185,183.3998,49715.0
2023-10-23 09:50:00,190.0,190.42,189.78,190.28,52808.0,183.5351,183.9408,183.3226,183.8056,52808.0
2023-10-23 10:00:00,190.27,190.51,189.64,190.03,29565.0,183.7959,184.0277,183.1873,183.5641,29565.0
2023-10-23 10:10:00,190.06,190.72,189.94,190.71,32830.0,183.593,184.2306,183.4771,184.2209,32830.0
2023-10-23 10:20:00,190.63,190.99,190.33,190.4,40670.0,184.1436,184.4914,183.8539,183.9215,40670.0
2023-10-23 10:30:00,190.5,190.79,190.05,190.77,42583.0,184.0181,184.2982,183.5834,184.2789,42583.0
2023-10-23 10:40:00,190.71,191.33,190.64,191.23,26614.0,184.2209,184.8198,184.1533,184.7232,26614.0
2023-10-23 10:50:00,191.21,191.59,191.01,191.19,25070.0,184.7039,185.071,184.5107,184.6846,25070.0
2023-10-23 11:00:00,191.19,191.28,190.73,191.11,21347.0,184.6846,184.7715,184.2402,184.6073,21347.0
2023-10-23 11:10:00,191.14,191.34,191.01,191.15,28633.0,184.6363,184.8295,184.5107,184.646,28633.0
2023-10-23 11:20:00,191.14,191.55,191.14,191.25,22248.0,184.6363,185.0323,184.6363,184.7426,22248.0
2023-10-23 11:30:00,191.14,191.3,190.87,190.91,15414.0,184.6363,184.7909,184.3755,184.4141,15414.0
2023-10-23 11:40:00,190.86,190.86,190.21,190.42,31587.0,184.3658,184.3658,183.7379,183.9408,31587.0
2023-10-23 11:50:00,190.46,190.51,190.25,190.47,16847.0,183.9794,184.0277,183.7766,183.9891,16847.0
2023-10-23 12:00:00,190.42,190.47,190.07,190.36,17490.0,183.9408,183.9891,183.6027,183.8828,17490.0
2023-10-23 12:10:00,190.31,190.31,189.64,189.64,17902.0,183.8345,183.8345,183.1873,183.1873,17902.0
2023-10-23 12:20:00,189.57,189.97,189.52,189.84,16453.0,183.1197,183.5061,183.0714,183.3805,16453.0
2023-10-23 12:30:00,189.85,189.91,189.65,189.78,15709.0,183.3902,183.4481,183.197,183.3226,15709.0
2023-10-23 12:40:00,189.79,189.82,189.51,189.51,19174.0,183.3322,183.3612,183.0618,183.0618,19174.0
2023-10-23 12:50:00,189.56,190.52,189.56,190.52,11666.0,183.1101,184.0374,183.1101,184.0374,11666.0
2023-10-23 13:00:00,190.52,190.52,189.92,190.19,17751.0,184.0374,184.0374,183.4578,183.7186,17751.0
2023-10-23 13:10:00,190.13,190.16,189.64,189.64,13825.0,183.6607,183.6896,183.1873,183.1873,13825.0
2023-10-23 13:20:00,189.6,189.88,189.55,189.77,17156.0,183.1487,183.4192,183.1004,183.3129,17156.0
2023-10-23 13:30:00,189.79,189.88,189.65,189.88,15851.0,183.3322,183.4192,183.197,183.4192,15851.0
2023-10-23 13:40:00,189.86,190.06,189.78,189.97,23671.0,183.3998,183.593,183.3226,183.5061,23671.0
2023-10-23 13:50:00,190.01,190.01,189.38,189.45,26318.0,183.5447,183.5447,182.9362,183.0038,26318.0
2023-10-23 14:00:00,189.44,189.47,189.21,189.37,28619.0,182.9941,183.0231,182.772,182.9265,28619.0
2023-10-23 14:10:00,189.34,189.37,188.9,189.02,29892.0,182.8975,182.9265,182.4725,182.5884,29892.0
2023-10-23 14:20:00,188.99,189.5,188.87,189.5,19731.0,182.5595,183.0521,182.4435,183.0521,19731.0
2023-10-23 14:30:00,189.48,189.55,189.24,189.49,22852.0,183.0328,183.1004,182.8009,183.0424,22852.0
2023-10-23 14:40:00,189.5,189.64,189.27,189.49,25371.0,183.0521,183.1873,182.8299,183.0424,25371.0
2023-10-23 14:50:00,189.47,189.51,189.23,189.46,29329.0,183.0231,183.0618,182.7913,183.0135,29329.0
2023-10-23 15:00:00,189.46,189.54,188.8,188.93,46021.0,183.0135,183.0907,182.3759,182.5015,46021.0
2023-10-23 15:10:00,188.93,189.08,188.51,188.56,48786.0,182.5015,182.6464,182.0958,182.1441,48786.0
2023-10-23 15:20:00,188.58,188.62,188.02,188.1,26074.0,182.1634,182.202,181.6225,181.6997,26074.0
2023-10-23 15:30:00,188.06,188.41,187.93,188.32,30933.0,181.6611,181.9992,181.5355,181.9122,30933.0
2023-10-23 15:40:00,188.34,188.69,188.31,188.51,36401.0,181.9316,182.2697,181.9026,182.0958,36401.0
2023-10-23 15:50:00,188.46,188.61,188.03,188.33,162861.0,182.0475,182.1924,181.6321,181.9219,162861.0
2023-10-24 09:30:00,188.16,189.18,187.5,187.63,84042.0,182.8312,183.8223,182.1899,182.3162,84042.0
2023-10-24 09:40:00,187.91,187.91,185.34,185.75,96026.0,182.5883,182.5883,180.0911,180.4895,96026.0
2023-10-24 09:50:00,185.95,187.41,185.5,187.39,38308.0,180.6838,182.1025,180.2466,182.083,38308.0
2023-10-24 10:00:00,187.18,187.5,186.55,187.3,36020.0,181.879,182.1899,181.2668,181.9956,36020.0
2023-10-24 10:10:00,187.12,187.24,186.78,186.98,19593.0,181.8207,181.9373,181.4903,181.6846,19593.0
2023-10-24 10:20:00,187.02,187.8,186.55,187.8,19319.0,181.7235,182.4814,181.2668,182.4814,19319.0
2023-10-24 10:30:00,187.71,188.12,187.38,187.91,27431.0,182.394,182.7924,182.0733,182.5883,27431.0
2023-10-24 10:40:00,187.9,188.05,187.56,187.95,13517.0,182.5786,182.7243,182.2482,182.6272,13517.0
2023-10-24 10:50:00,188.01,188.07,187.71,187.77,11705.0,182.6855,182.7438,182.394,182.4523,11705.0
2023-10-24 11:00:00,187.79,187.97,187.43,187.71,17725.0,182.4717,182.6466,182.1219,182.394,17725.0
2023-10-24 11:10:00,187.56,187.79,187.4,187.48,20885.0,182.2482,182.4717,182.0927,182.1705,20885.0
2023-10-24 11:20:00,187.42,187.57,186.89,187.11,29955.0,182.1122,182.2579,181.5972,181.811,29955.0
2023-10-24 11:30:00,187.02,187.17,186.44,186.44,15411.0,181.7235,181.8693,181.1599,181.1599,15411.0
2023-10-24 11:40:00,186.54,186.66,186.23,186.45,19504.0,181.2571,181.3737,180.9559,181.1696,19504.0
2023-10-24 11:50:00,186.41,186.67,186.31,186.66,19194.0,181.1308,181.3834,181.0336,181.3737,19194.0
2023-10-24 12:00:00,186.66,186.81,186.45,186.45,6694.0,181.3737,181.5195,181.1696,181.1696,6694.0
2023-10-24 12:10:00,186.38,186.49,185.73,185.74,11725.0,181.1016,181.2085,180.47,180.4798,11725.0
2023-10-24 12:20:00,185.73,185.73,185.24,185.39,18128.0,180.47,180.47,179.9939,180.1397,18128.0
2023-10-24 12:30:00,185.4,185.63,185.3,185.59,24188.0,180.1494,180.3729,180.0522,180.334,24188.0
2023-10-24 12:40:00,185.59,185.71,185.48,185.5,28647.0,180.334,180.4506,180.2271,180.2466,28647.0
2023-10-24 12:50:00,185.5,185.79,185.46,185.64,20824.0,180.2466,180.5283,180.2077,180.3826,20824.0
2023-10-24 13:00:00,185.6,185.64,185.38,185.38,13519.0,180.3437,180.3826,180.1299,180.1299,13519.0
2023-10-24 13:10:00,185.33,185.54,185.23,185.5,14104.0,180.0814,180.2854,179.9842,180.2466,14104.0
2023-10-24 13:20:00,185.53,185.64,185.36,185.42,11751.0,180.2757,180.3826,180.1105,180.1688,11751.0
2023-10-24 13:30:00,185.49,185.69,185.47,185.58,13977.0,180.2368,180.4312,180.2174,180.3243,13977.0
2023-10-24 13:40:00,185.56,185.66,185.47,185.48,11639.0,180.3049,180.402,180.2174,180.2271,11639.0
2023-10-24 13:50:00,185.52,185.62,185.14,185.2,23634.0,180.266,180.3632,179.8967,179.955,23634.0
2023-10-24 14:00:00,185.17,185.55,185.03,185.49,23407.0,179.9259,180.2951,179.7899,180.2368,23407.0
2023-10-24 14:10:00,185.51,185.59,185.31,185.55,21381.0,180.2563,180.334,180.0619,180.2951,21381.0
2023-10-24 14:20:00,185.55,185.71,185.43,185.7,23858.0,180.2951,180.4506,180.1785,180.4409,23858.0
2023-10-24 14:30:00,185.7,186.15,185.7,186.03,25416.0,180.4409,180.8781,180.4409,180.7615,25416.0
2023-10-24 14:40:00,186.07,186.35,186.01,186.3,20673.0,180.8004,181.0725,180.7421,181.0239,20673.0
2023-10-24 14:50:00,186.31,186.35,186.13,186.17,20543.0,181.0336,181.0725,180.8587,180.8976,20543.0
2023-10-24 15:00:00,186.16,186.37,186.02,186.09,22668.0,180.8879,181.0919,180.7518,180.8198,22668.0
2023-10-24 15:10:00,186.06,186.25,186.0,186.16,28152.0,180.7907,180.9753,180.7324,180.8879,28152.0
2023-10-24 15:20:00,186.19,186.26,185.9,186.09,33177.0,180.917,180.985,180.6352,180.8198,33177.0
2023-10-24 15:30:00,186.15,186.18,185.76,185.9,34700.0,180.8781,180.9073,180.4992,180.6352,34700.0
2023-10-24 15:40:00,185.87,186.15,185.87,186.09,53572.0,180.6061,180.8781,180.6061,180.8198,53572.0
2023-10-24 15:50:00,186.1,186.42,185.95,186.15,156258.0,180.8296,181.1405,180.6838,180.8781,156258.0
2023-10-25 09:30:00,185.55,186.29,185.11,185.81,50189.0,180.2951,181.0142,179.8676,180.5478,50189.0
2023-10-25 09:40:00,185.78,185.84,184.66,184.96,50328.0,180.5186,180.5769,179.4303,179.7218,50328.0
2023-10-25 09:50:00,184.95,185.35,184.91,185.26,23401.0,179.7121,180.1008,179.6733,180.0133,23401.0
2023-10-25 10:00:00,185.3,185.84,184.95,185.71,40969.0,180.0522,180.5769,179.7121,180.4506,40969.0
2023-10-25 10:10:00,185.71,185.87,185.44,185.73,23823.0,180.4506,180.6061,180.1883,180.47,23823.0
2023-10-25 10:20:00,185.73,186.08,185.57,185.84,33112.0,180.47,180.8101,180.3146,180.5769,33112.0
2023-10-25 10:30:00,185.78,185.88,185.06,185.77,23205.0,180.5186,180.6158,179.819,180.5089,23205.0
2023-10-25 10:40:00,185.8,186.23,185.54,185.98,19568.0,180.5381,180.9559,180.2854,180.713,19568.0
2023-10-25 10:50:00,185.95,186.39,185.61,186.16,21440.0,180.6838,181.1113,180.3534,180.8879,21440.0
2023-10-25 11:00:00,186.23,186.62,185.91,186.56,29935.0,180.9559,181.3348,180.6449,181.2765,29935.0
2023-10-25 11:10:00,186.53,186.96,186.44,186.96,36264.0,181.2474,181.6652,181.1599,181.6652,36264.0
2023-10-25 11:20:00,186.97,187.17,186.54,187.03,51949.0,181.6749,181.8693,181.2571,181.7332,51949.0
2023-10-25 11:30:00,186.99,187.05,186.64,186.98,31656.0,181.6944,181.7527,181.3543,181.6846,31656.0
2023-10-25 11:40:00,186.98,187.27,186.77,186.87,30973.0,181.6846,181.9664,181.4806,181.5778,30973.0
2023-10-25 11:50:00,186.84,186.94,186.66,186.88,27375.0,181.5486,181.6458,181.3737,181.5875,27375.0
2023-10-25 12:00:00,186.86,186.93,186.59,186.71,30580.0,181.568,181.6361,181.3057,181.4223,30580.0
2023-10-25 12:10:00,186.71,186.71,186.37,186.58,25203.0,181.4223,181.4223,181.0919,181.296,25203.0
2023-10-25 12:20:00,186.61,186.87,186.58,186.72,25061.0,181.3251,181.5778,181.296,181.432,25061.0
2023-10-25 12:30:00,186.7,187.13,186.68,186.77,28997.0,181.4126,181.8304,181.3931,181.4806,28997.0
2023-10-25 12:40:00,186.74,187.0,186.62,186.66,13975.0,181.4514,181.7041,181.3348,181.3737,13975.0
2023-10-25 12:50:00,186.61,186.69,186.44,186.59,28782.0,181.3251,181.4028,181.1599,181.3057,28782.0
2023-10-25 13:00:00,186.59,186.66,186.37,186.66,24351.0,181.3057,181.3737,181.0919,181.3737,24351.0
2023-10-25 13:10:00,186.64,186.76,186.39,186.59,27487.0,181.3543,181.4709,181.1113,181.3057,27487.0
2023-10-25 13:20:00,186.61,186.82,186.39,186.51,14969.0,181.3251,181.5292,181.1113,181.2279,14969.0
2023-10-25 13:30:00,186.48,186.52,186.16,186.35,27578.0,181.1988,181.2377,180.8879,181.0725,27578.0
2023-10-25 13:40:00,186.35,186.54,186.02,186.02,12885.0,181.0725,181.2571,180.7518,180.7518,12885.0
2023-10-25 13:50:00,186.06,186.44,185.95,186.42,15495.0,180.7907,181.1599,180.6838,181.1405,15495.0
2023-10-25 14:00:00,186.47,186.63,186.44,186.5,18135.0,181.1891,181.3445,181.1599,181.2182,18135.0
2023-10-25 14:10:00,186.53,186.82,186.41,186.62,19960.0,181.2474,181.5292,181.1308,181.3348,19960.0
2023-10-25 14:20:00,186.67,186.74,186.33,186.43,25938.0,181.3834,181.4514,181.053,181.1502,25938.0
2023-10-25 14:30:00,186.41,186.51,186.17,186.23,23632.0,181.1308,181.2279,180.8976,180.9559,23632.0
2023-10-25 14:40:00,186.27,186.35,185.91,186.09,45266.0,180.9947,181.0725,180.6449,180.8198,45266.0
2023-10-25 14:50:00,186.09,186.52,186.0,186.23,36677.0,180.8198,181.2377,180.7324,180.9559,36677.0
2023-10-25 15:00:00,186.28,186.35,185.94,186.17,27347.0,181.0045,181.0725,180.6741,180.8976,27347.0
2023-10-25 15:10:00,186.17,186.3,186.15,186.21,27721.0,180.8976,181.0239,180.8781,180.9364,27721.0
2023-10-25 15:20:00,186.21,186.35,186.11,186.19,25605.0,180.9364,181.0725,180.8393,180.917,25605.0
2023-10-25 15:30:00,186.22,186.64,186.04,186.36,60140.0,180.9462,181.3543,180.7713,181.0822,60140.0
2023-10-25 15:40:00,186.38,186.39,185.93,186.27,56005.0,181.1016,181.1113,180.6644,180.9947,56005.0
2023-10-25 15:50:00,186.27,186.47,185.91,186.18,177212.0,180.9947,181.1891,180.6449,180.9073,177212.0
2023-10-26 09:30:00,186.95,188.37,186.74,187.46,116017.0,181.6555,183.0353,181.4514,182.151,116017.0
2023-10-26 09:40:00,187.47,188.51,187.42,187.72,48279.0,182.1608,183.1713,182.1122,182.4037,48279.0
2023-10-26 09:50:00,187.68,188.23,187.67,187.74,54179.0,182.3648,182.8992,182.3551,182.4231,54179.0
2023-10-26 10:00:00,187.77,187.82,186.21,186.5,52202.0,182.4523,182.5008,180.9364,181.2182,52202.0
2023-10-26 10:10:00,186.39,187.0,185.99,186.89,38764.0,181.1113,181.7041,180.7227,181.5972,38764.0
2023-10-26 10:20:00,186.91,187.37,186.56,186.67,23222.0,181.6166,182.0636,181.2765,181.3834,23222.0
2023-10-26 10:30:00,186.61,186.92,186.12,186.44,23983.0,181.3251,181.6263,180.849,181.1599,23983.0
2023-10-26 10:40:00,186.41,187.03,186.35,187.03,18229.0,181.1308,181.7332,181.0725,181.7332,18229.0
2023-10-26 10:50:00,187.06,188.17,187.0,188.02,49079.0,181.7624,182.8409,181.7041,182.6952,49079.0
2023-10-26 11:00:00,188.09,188.21,187.27,187.42,28035.0,182.7632,182.8798,181.9664,182.1122,28035.0
2023-10-26 11:10:00,187.42,187.49,186.75,186.87,25163.0,182.1122,182.1802,181.4612,181.5778,25163.0
2023-10-26 11:20:00,186.85,187.35,186.77,187.27,38186.0,181.5583,182.0442,181.4806,181.9664,38186.0
2023-10-26 11:30:00,187.14,187.5,187.13,187.44,21073.0,181.8401,182.1899,181.8304,182.1316,21073.0
2023-10-26 11:40:00,187.45,187.59,186.95,187.39,24579.0,182.1413,182.2774,181.6555,182.083,24579.0
2023-10-26 11:50:00,187.37,187.37,187.1,187.25,25412.0,182.0636,182.0636,181.8012,181.947,25412.0
2023-10-26 12:00:00,187.24,187.25,186.77,187.04,36408.0,181.9373,181.947,181.4806,181.7429,36408.0
2023-10-26 12:10:00,187.05,187.2,186.33,186.34,21319.0,181.7527,181.8984,181.053,181.0628,21319.0
2023-10-26 12:20:00,186.35,186.63,186.09,186.53,21777.0,181.0725,181.3445,180.8198,181.2474,21777.0
2023-10-26 12:30:00,186.53,186.69,186.31,186.59,29768.0,181.2474,181.4028,181.0336,181.3057,29768.0
2023-10-26 12:40:00,186.59,186.89,186.51,186.76,22073.0,181.3057,181.5972,181.2279,181.4709,22073.0
2023-10-26 12:50:00,186.71,186.75,186.05,186.05,17712.0,181.4223,181.4612,180.781,180.781,17712.0
2023-10-26 13:00:00,186.07,186.77,185.94,186.28,20014.0,180.8004,181.4806,180.6741,181.0045,20014.0
2023-10-26 13:10:00,186.37,186.41,186.15,186.16,16653.0,181.0919,181.1308,180.8781,180.8879,16653.0
2023-10-26 13:20:00,186.21,186.24,185.5,185.66,28218.0,180.9364,180.9656,180.2466,180.402,28218.0
2023-10-26 13:30:00,185.67,186.0,185.42,185.69,14983.0,180.4117,180.7324,180.1688,180.4312,14983.0
2023-10-26 13:40:00,185.7,186.01,185.63,185.99,15913.0,180.4409,180.7421,180.3729,180.7227,15913.0
2023-10-26 13:50:00,185.91,186.16,185.86,186.08,21114.0,180.6449,180.8879,180.5964,180.8101,21114.0
2023-10-26 14:00:00,186.08,186.09,185.77,185.86,18940.0,180.8101,180.8198,180.5089,180.5964,18940.0
2023-10-26 14:10:00,185.86,186.14,185.79,186.06,16123.0,180.5964,180.8684,180.5283,180.7907,16123.0
2023-10-26 14:20:00,186.12,186.16,185.54,186.0,47333.0,180.849,180.8879,180.2854,180.7324,47333.0
2023-10-26 14:30:00,186.05,186.19,185.77,186.09,37999.0,180.781,180.917,180.5089,180.8198,37999.0
2023-10-26 14:40:00,185.99,186.39,185.93,186.14,35951.0,180.7227,181.1113,180.6644,180.8684,35951.0
2023-10-26 14:50:00,186.14,186.49,186.13,186.29,35050.0,180.8684,181.2085,180.8587,181.0142,35050.0
2023-10-26 15:00:00,186.31,186.6,186.24,186.36,23710.0,181.0336,181.3154,180.9656,181.0822,23710.0
2023-10-26 15:10:00,186.32,186.36,185.97,185.97,21957.0,181.0433,181.0822,180.7032,180.7032,21957.0
2023-10-26 15:20:00,186.01,186.1,185.56,185.58,25614.0,180.7421,180.8296,180.3049,180.3243,25614.0
2023-10-26 15:30:00,185.57,185.6,185.02,185.13,39635.0,180.3146,180.3437,179.7801,179.887,39635.0
2023-10-26 15:40:00,185.09,185.23,184.92,185.03,53644.0,179.8482,179.9842,179.683,179.7899,53644.0
2023-10-26 15:50:00,185.08,185.26,184.5,184.75,292391.0,179.8384,180.0133,179.2749,179.5178,292391.0
2023-10-27 09:30:00,184.86,185.3,184.41,184.82,43621.0,179.6247,180.0522,179.1874,179.5858,43621.0
2023-10-27 09:40:00,184.8,185.04,183.77,183.85,26761.0,179.5664,179.7996,178.5655,178.6433,26761.0
2023-10-27 09:50:00,183.87,183.95,183.38,183.91,17352.0,178.6627,178.7404,178.1866,178.7016,17352.0
2023-10-27 10:00:00,183.35,183.96,183.15,183.58,33725.0,178.1574,178.7502,177.9631,178.3809,33725.0
2023-10-27 10:10:00,183.66,184.12,183.48,183.73,29155.0,178.4587,178.9056,178.2838,178.5267,29155.0
2023-10-27 10:20:00,183.76,184.14,183.59,183.88,24703.0,178.5558,178.9251,178.3906,178.6724,24703.0
2023-10-27 10:30:00,183.9,184.48,183.79,184.06,22585.0,178.6919,179.2554,178.585,178.8473,22585.0
2023-10-27 10:40:00,184.04,184.34,183.55,184.21,25450.0,178.8279,179.1194,178.3518,178.9931,25450.0
2023-10-27 10:50:00,184.29,184.73,184.23,184.73,23742.0,179.0708,179.4984,179.0125,179.4984,23742.0
2023-10-27 11:00:00,184.76,185.0,184.61,184.95,30001.0,179.5275,179.7607,179.3818,179.7121,30001.0
2023-10-27 11:10:00,184.9,185.29,184.81,185.2,23565.0,179.6635,180.0425,179.5761,179.955,23565.0
2023-10-27 11:20:00,185.18,185.45,185.11,185.32,12702.0,179.9356,180.198,179.8676,180.0716,12702.0
2023-10-27 11:30:00,185.33,185.35,184.87,184.98,18730.0,180.0814,180.1008,179.6344,179.7413,18730.0
2023-10-27 11:40:00,185.0,185.05,184.53,184.79,11314.0,179.7607,179.8093,179.304,179.5567,11314.0
2023-10-27 11:50:00,184.7,184.83,184.0,184.12,39560.0,179.4692,179.5955,178.789,178.9056,39560.0
2023-10-27 12:00:00,184.12,184.38,183.78,184.08,23078.0,178.9056,179.1583,178.5753,178.8668,23078.0
2023-10-27 12:10:00,184.03,184.03,183.67,184.0,14675.0,178.8182,178.8182,178.4684,178.789,14675.0
2023-10-27 12:20:00,183.99,184.0,183.56,183.73,18290.0,178.7793,178.789,178.3615,178.5267,18290.0
2023-10-27 12:30:00,183.7,183.84,183.31,183.8,23182.0,178.4975,178.6336,178.1186,178.5947,23182.0
2023-10-27 12:40:00,183.79,183.96,183.59,183.63,11026.0,178.585,178.7502,178.3906,178.4295,11026.0
2023-10-27 12:50:00,183.63,183.64,183.31,183.34,17193.0,178.4295,178.4392,178.1186,178.1477,17193.0
2023-10-27 13:00:00,183.38,183.55,183.0,183.2,33908.0,178.1866,178.3518,177.8174,178.0117,33908.0
2023-10-27 13:10:00,183.17,183.35,182.87,183.16,42698.0,177.9825,178.1574,177.691,177.9728,42698.0
2023-10-27 13:20:00,183.08,183.35,182.94,183.22,22091.0,177.8951,178.1574,177.7591,178.0311,22091.0
2023-10-27 13:30:00,183.16,183.36,183.08,183.21,18171.0,177.9728,178.1672,177.8951,178.0214,18171.0
2023-10-27 13:40:00,183.17,183.34,182.83,182.91,18433.0,177.9825,178.1477,177.6522,177.7299,18433.0
2023-10-27 13:50:00,182.94,183.06,182.6,182.75,22256.0,177.7591,177.8757,177.4287,177.5744,22256.0
2023-10-27 14:00:00,182.75,182.92,182.54,182.88,23410.0,177.5744,177.7396,177.3704,177.7008,23410.0
2023-10-27 14:10:00,182.92,183.25,182.75,183.01,26461.0,177.7396,178.0603,177.5744,177.8271,26461.0
2023-10-27 14:20:00,182.92,182.95,182.0,182.1,68220.0,177.7396,177.7688,176.8457,176.9428,68220.0
2023-10-27 14:30:00,182.14,182.84,182.07,182.77,30716.0,176.9817,177.6619,176.9137,177.5939,30716.0
2023-10-27 14:40:00,182.78,182.84,182.35,182.39,27304.0,177.6036,177.6619,177.1858,177.2246,27304.0
2023-10-27 14:50:00,182.43,182.43,181.85,181.97,35122.0,177.2635,177.2635,176.6999,176.8165,35122.0
2023-10-27 15:00:00,181.95,182.47,181.95,182.24,36907.0,176.7971,177.3024,176.7971,177.0789,36907.0
2023-10-27 15:10:00,182.19,182.7,182.16,182.5,41784.0,177.0303,177.5258,177.0011,177.3315,41784.0
2023-10-27 15:20:00,182.56,183.11,182.41,183.09,38735.0,177.3898,177.9242,177.2441,177.9048,38735.0
2023-10-27 15:30:00,183.05,183.11,182.66,182.68,42599.0,177.8659,177.9242,177.487,177.5064,42599.0
2023-10-27 15:40:00,182.69,183.28,182.63,183.28,87709.0,177.5161,178.0894,177.4578,178.0894,87709.0
2023-10-27 15:50:00,183.31,183.77,183.1,183.63,240852.0,178.1186,178.5655,177.9145,178.4295,240852.0
2023-10-30 09:30:00,184.8,185.85,184.66,185.1,37060.0,179.5664,180.5866,179.4303,179.8579,37060.0
2023-10-30 09:40:00,185.07,185.34,184.7,184.75,35837.0,179.8287,180.0911,179.4692,179.5178,35837.0
2023-10-30 09:50:00,184.77,184.9,184.06,184.14,31328.0,179.5372,179.6635,178.8473,178.9251,31328.0
2023-10-30 10:00:00,184.11,184.3,183.88,184.11,34332.0,178.8959,179.0805,178.6724,178.8959,34332.0
2023-10-30 10:10:00,184.09,184.68,183.79,184.66,29620.0,178.8765,179.4498,178.585,179.4303,29620.0
2023-10-30 10:20:00,184.66,184.8,184.2,184.65,41095.0,179.4303,179.5664,178.9834,179.4206,41095.0
2023-10-30 10:30:00,184.61,184.92,184.4,184.83,31247.0,179.3818,179.683,179.1777,179.5955,31247.0
2023-10-30 10:40:00,184.87,185.4,184.62,185.31,24379.0,179.6344,180.1494,179.3915,180.0619,24379.0
2023-10-30 10:50:00,185.38,185.43,185.11,185.35,29325.0,180.1299,180.1785,179.8676,180.1008,29325.0
2023-10-30 11:00:00,185.38,185.86,185.3,185.75,24129.0,180.1299,180.5964,180.0522,180.4895,24129.0
2023-10-30 11:10:00,185.78,185.86,185.42,185.42,46868.0,180.5186,180.5964,180.1688,180.1688,46868.0
2023-10-30 11:20:00,185.48,185.63,185.27,185.57,42245.0,180.2271,180.3729,180.0231,180.3146,42245.0
2023-10-30 11:30:00,185.62,186.1,185.5,185.9,30879.0,180.3632,180.8296,180.2466,180.6352,30879.0
2023-10-30 11:40:00,185.89,185.89,185.61,185.61,21956.0,180.6255,180.6255,180.3534,180.3534,21956.0
2023-10-30 11:50:00,185.66,186.02,185.61,185.96,16744.0,180.402,180.7518,180.3534,180.6935,16744.0
2023-10-30 12:00:00,185.96,186.07,185.76,185.82,24001.0,180.6935,180.8004,180.4992,180.5575,24001.0
2023-10-30 12:10:00,185.87,186.01,185.76,185.99,28886.0,180.6061,180.7421,180.4992,180.7227,28886.0
2023-10-30 12:20:00,185.99,186.02,185.82,185.95,22633.0,180.7227,180.7518,180.5575,180.6838,22633.0
2023-10-30 12:30:00,185.97,186.28,185.76,185.91,24316.0,180.7032,181.0045,180.4992,180.6449,24316.0
2023-10-30 12:40:00,185.85,185.85,185.4,185.61,12387.0,180.5866,180.5866,180.1494,180.3534,12387.0
2023-10-30 12:50:00,185.68,185.85,185.6,185.84,15855.0,180.4215,180.5866,180.3437,180.5769,15855.0
2023-10-30 13:00:00,185.86,186.18,185.84,186.14,15844.0,180.5964,180.9073,180.5769,180.8684,15844.0
2023-10-30 13:10:00,186.15,186.33,185.94,186.22,30882.0,180.8781,181.053,180.6741,180.9462,30882.0
2023-10-30 13:20:00,186.25,187.19,186.16,187.07,50375.0,180.9753,181.8887,180.8879,181.7721,50375.0
2023-10-30 13:30:00,187.1,187.31,186.82,186.96,49535.0,181.8012,182.0053,181.5292,181.6652,49535.0
2023-10-30 13:40:00,186.94,187.32,186.93,187.27,22777.0,181.6458,182.015,181.6361,181.9664,22777.0
2023-10-30 13:50:00,187.3,187.69,187.29,187.61,38953.0,181.9956,182.3745,181.9859,182.2968,38953.0
2023-10-30 14:00:00,187.64,187.66,187.39,187.45,35416.0,182.3259,182.3454,182.083,182.1413,35416.0
2023-10-30 14:10:00,187.54,187.67,187.4,187.45,20558.0,182.2288,182.3551,182.0927,182.1413,20558.0
2023-10-30 14:20:00,187.44,187.59,187.44,187.52,29260.0,182.1316,182.2774,182.1316,182.2093,29260.0
2023-10-30 14:30:00,187.55,188.05,187.52,187.83,37844.0,182.2385,182.7243,182.2093,182.5106,37844.0
2023-10-30 14:40:00,187.86,188.01,187.79,187.89,28929.0,182.5397,182.6855,182.4717,182.5689,28929.0
2023-10-30 14:50:00,187.88,187.98,187.54,187.58,23688.0,182.5591,182.6563,182.2288,182.2676,23688.0
2023-10-30 15:00:00,187.66,187.99,187.59,187.75,26259.0,182.3454,182.666,182.2774,182.4328,26259.0
2023-10-30 15:10:00,187.79,188.12,187.71,188.06,23101.0,182.4717,182.7924,182.394,182.7341,23101.0
2023-10-30 15:20:00,188.05,188.23,187.96,188.08,36585.0,182.7243,182.8992,182.6369,182.7535,36585.0
2023-10-30 15:30:00,188.1,188.25,187.85,188.2,44596.0,182.7729,182.9187,182.53,182.8701,44596.0
2023-10-30 15:40:00,188.22,188.38,188.03,188.21,61685.0,182.8895,183.045,182.7049,182.8798,61685.0
2023-10-30 15:50:00,188.21,188.36,187.68,187.72,201851.0,182.8798,183.0256,182.3648,182.4037,201851.0
2023-10-31 09:30:00,188.47,189.03,188.26,188.78,68940.0,183.1324,183.6766,182.9284,183.4337,68940.0
2023-10-31 09:40:00,188.77,188.77,188.01,188.12,36185.0,183.4239,183.4239,182.6855,182.7924,36185.0
2023-10-31 09:50:00,188.06,188.62,187.77,188.39,27506.0,182.7341,183.2782,182.4523,183.0547,27506.0
2023-10-31 10:00:00,188.32,188.76,188.12,188.73,26996.0,182.9867,183.4142,182.7924,183.3851,26996.0
2023-10-31 10:10:00,188.86,189.07,188.73,188.91,30668.0,183.5114,183.7154,183.3851,183.56,30668.0
2023-10-31 10:20:00,188.94,188.94,188.54,188.59,23848.0,183.5891,183.5891,183.2005,183.249,23848.0
2023-10-31 10:30:00,188.59,188.83,188.54,188.63,36118.0,183.249,183.4822,183.2005,183.2879,36118.0
2023-10-31 10:40:00,188.62,189.23,188.59,189.08,25252.0,183.2782,183.8709,183.249,183.7252,25252.0
2023-10-31 10:50:00,189.07,189.29,189.06,189.25,23749.0,183.7154,183.9292,183.7057,183.8903,23749.0
2023-10-31 11:00:00,189.28,189.52,189.18,189.42,39229.0,183.9195,184.1527,183.8223,184.0555,39229.0
2023-10-31 11:10:00,189.43,189.48,189.07,189.15,21726.0,184.0653,184.1138,183.7154,183.7932,21726.0
2023-10-31 11:20:00,189.1,189.49,188.94,189.34,23181.0,183.7446,184.1236,183.5891,183.9778,23181.0
2023-10-31 11:30:00,189.39,189.4,189.06,189.14,15947.0,184.0264,184.0361,183.7057,183.7835,15947.0
2023-10-31 11:40:00,189.14,189.17,188.81,189.06,14640.0,183.7835,183.8126,183.4628,183.7057,14640.0
2023-10-31 11:50:00,189.06,189.44,188.97,189.44,11336.0,183.7057,184.075,183.6183,184.075,11336.0
2023-10-31 12:00:00,189.5,189.62,189.38,189.47,17692.0,184.1333,184.2499,184.0167,184.1041,17692.0
2023-10-31 12:10:00,189.42,189.48,188.7,188.83,29402.0,184.0555,184.1138,183.3559,183.4822,29402.0
2023-10-31 12:20:00,188.79,189.19,188.7,189.15,13588.0,183.4434,183.832,183.3559,183.7932,13588.0
2023-10-31 12:30:00,189.22,189.42,188.86,189.24,17241.0,183.8612,184.0555,183.5114,183.8806,17241.0
2023-10-31 12:40:00,189.31,189.68,189.29,189.34,14380.0,183.9486,184.3082,183.9292,183.9778,14380.0
2023-10-31 12:50:00,189.3,189.53,189.19,189.45,18196.0,183.9389,184.1624,183.832,184.0847,18196.0
2023-10-31 13:00:00,189.52,189.81,189.51,189.77,13544.0,184.1527,184.4345,184.143,184.3956,13544.0
2023-10-31 13:10:00,189.75,189.79,189.45,189.69,36895.0,184.3762,184.4151,184.0847,184.3179,36895.0
2023-10-31 13:20:00,189.72,189.87,189.65,189.82,14059.0,184.347,184.4928,184.279,184.4442,14059.0
2023-10-31 13:30:00,189.82,189.98,189.71,189.95,27693.0,184.4442,184.5997,184.3373,184.5705,27693.0
2023-10-31 13:40:00,189.95,190.15,189.88,189.95,38317.0,184.5705,184.7649,184.5025,184.5705,38317.0
2023-10-31 13:50:00,189.96,190.25,189.83,190.15,18695.0,184.5802,184.862,184.4539,184.7649,18695.0
2023-10-31 14:00:00,190.17,190.32,190.08,190.23,28012.0,184.7843,184.93,184.6968,184.8426,28012.0
2023-10-31 14:10:00,190.28,190.29,190.03,190.06,21702.0,184.8912,184.9009,184.6483,184.6774,21702.0
2023-10-31 14:20:00,190.05,190.22,189.96,190.06,21410.0,184.6677,184.8329,184.5802,184.6774,21410.0
2023-10-31 14:30:00,190.05,190.2,189.99,190.16,23741.0,184.6677,184.8134,184.6094,184.7746,23741.0
2023-10-31 14:40:00,190.22,190.52,190.14,190.42,34201.0,184.8329,185.1244,184.7551,185.0272,34201.0
2023-10-31 14:50:00,190.48,190.71,190.4,190.66,29900.0,185.0855,185.309,185.0078,185.2604,29900.0
2023-10-31 15:00:00,190.7,190.97,190.7,190.97,29734.0,185.2993,185.5616,185.2993,185.5616,29734.0
2023-10-31 15:10:00,191.0,191.01,190.78,190.93,35346.0,185.5908,185.6005,185.377,185.5228,35346.0
2023-10-31 15:20:00,190.9,191.08,190.84,191.02,45472.0,185.4936,185.6685,185.4353,185.6102,45472.0
2023-10-31 15:30:00,191.02,191.02,190.46,190.49,56095.0,185.6102,185.6102,185.0661,185.0952,56095.0
2023-10-31 15:40:00,190.48,190.78,190.45,190.73,76341.0,185.0855,185.377,185.0564,185.3284,76341.0
2023-10-31 15:50:00,190.71,190.9,190.47,190.51,262448.0,185.309,185.4936,185.0758,185.1147,262448.0
2023-11-01 09:30:00,191.18,191.18,188.78,189.24,36655.0,185.7657,185.7657,183.4337,183.8806,36655.0
2023-11-01 09:40:00,189.27,190.37,189.13,190.23,50181.0,183.9098,184.9786,183.7737,184.8426,50181.0
2023-11-01 09:50:00,190.18,190.6,189.78,190.08,37395.0,184.794,185.2021,184.4053,184.6968,37395.0
2023-11-01 10:00:00,190.09,190.41,189.73,190.29,37627.0,184.7066,185.0175,184.3568,184.9009,37627.0
2023-11-01 10:10:00,190.34,190.88,190.24,190.49,43325.0,184.9495,185.4742,184.8523,185.0952,43325.0
2023-11-01 10:20:00,190.5,191.39,190.5,190.91,32013.0,185.1049,185.9697,185.1049,185.5033,32013.0
2023-11-01 10:30:00,191.0,191.46,190.9,191.28,24413.0,185.5908,186.0378,185.4936,185.8629,24413.0
2023-11-01 10:40:00,191.33,191.92,191.21,191.66,66901.0,185.9114,186.4847,185.7948,186.2321,66901.0
2023-11-01 10:50:00,191.64,191.96,191.57,191.95,36859.0,186.2127,186.5236,186.1446,186.5139,36859.0
2023-11-01 11:00:00,191.79,192.17,191.63,191.95,52661.0,186.3584,186.7277,186.2029,186.5139,52661.0
2023-11-01 11:10:00,191.87,191.93,191.39,191.93,45749.0,186.4361,186.4945,185.9697,186.4945,45749.0
2023-11-01 11:20:00,191.95,192.15,191.75,191.99,64279.0,186.5139,186.7082,186.3195,186.5528,64279.0
2023-11-01 11:30:00,191.97,192.2,191.81,192.01,29349.0,186.5333,186.7568,186.3778,186.5722,29349.0
2023-11-01 11:40:00,191.97,192.19,191.8,192.07,23709.0,186.5333,186.7471,186.3681,186.6305,23709.0
2023-11-01 11:50:00,192.06,192.19,191.97,192.02,16894.0,186.6208,186.7471,186.5333,186.5819,16894.0
2023-11-01 12:00:00,191.96,192.03,191.5,191.59,26828.0,186.5236,186.5916,186.0766,186.1641,26828.0
2023-11-01 12:10:00,191.65,191.88,190.87,191.02,32343.0,186.2224,186.4459,185.4645,185.6102,32343.0
2023-11-01 12:20:00,191.03,191.3,190.69,190.77,24944.0,185.6199,185.8823,185.2896,185.3673,24944.0
2023-11-01 12:30:00,190.77,190.85,190.32,190.39,13978.0,185.3673,185.445,184.93,184.9981,13978.0
2023-11-01 12:40:00,190.26,190.27,189.76,189.92,11234.0,184.8717,184.8815,184.3859,184.5414,11234.0
2023-11-01 12:50:00,189.87,190.13,189.77,189.84,29853.0,184.4928,184.7454,184.3956,184.4636,29853.0
2023-11-01 13:00:00,189.85,189.91,189.52,189.62,23125.0,184.4734,184.5317,184.1527,184.2499,23125.0
2023-11-01 13:10:00,189.59,189.96,189.54,189.78,14869.0,184.2207,184.5802,184.1721,184.4053,14869.0
2023-11-01 13:20:00,189.75,189.84,189.18,189.43,18399.0,184.3762,184.4636,183.8223,184.0653,18399.0
2023-11-01 13:30:00,189.39,189.49,189.01,189.13,13051.0,184.0264,184.1236,183.6571,183.7737,13051.0
2023-11-01 13:40:00,189.08,189.47,189.04,189.16,16559.0,183.7252,184.1041,183.6863,183.8029,16559.0
2023-11-01 13:50:00,189.16,189.8,189.16,189.48,26205.0,183.8029,184.4248,183.8029,184.1138,26205.0
2023-11-01 14:00:00,189.46,190.06,189.14,189.2,24324.0,184.0944,184.6774,183.7835,183.8418,24324.0
2023-11-01 14:10:00,189.32,189.34,188.84,189.06,24216.0,183.9584,183.9778,183.492,183.7057,24216.0
2023-11-01 14:20:00,189.06,189.45,189.05,189.44,18786.0,183.7057,184.0847,183.696,184.075,18786.0
2023-11-01 14:30:00,189.4,190.08,189.37,189.61,39431.0,184.0361,184.6968,184.007,184.2402,39431.0
2023-11-01 14:40:00,189.66,189.67,188.7,188.98,28848.0,184.2887,184.2985,183.3559,183.628,28848.0
2023-11-01 14:50:00,189.0,189.92,189.0,189.78,36645.0,183.6474,184.5414,183.6474,184.4053,36645.0
2023-11-01 15:00:00,189.73,190.86,189.73,190.83,42019.0,184.3568,185.4548,184.3568,185.4256,42019.0
2023-11-01 15:10:00,190.83,190.96,190.56,190.72,57332.0,185.4256,185.5519,185.1632,185.3187,57332.0
2023-11-01 15:20:00,190.71,191.17,190.66,191.14,62233.0,185.309,185.756,185.2604,185.7268,62233.0
2023-11-01 15:30:00,191.16,191.38,190.98,191.05,80006.0,185.7463,185.96,185.5714,185.6394,80006.0
2023-11-01 15:40:00,191.06,191.21,190.8,190.99,96104.0,185.6491,185.7948,185.3965,185.5811,96104.0
2023-11-01 15:50:00,191.06,191.56,190.94,191.36,351934.0,185.6491,186.1349,185.5325,185.9406,351934.0
2023-11-02 09:30:00,193.73,196.66,193.69,195.71,163302.0,188.2435,191.0905,188.2046,190.1674,163302.0
2023-11-02 09:40:00,195.66,195.75,193.41,194.49,47335.0,190.1188,190.2063,187.9325,188.9819,47335.0
2023-11-02 09:50:00,194.55,195.0,194.29,194.74,31248.0,189.0403,189.4775,188.7876,189.2249,31248.0
2023-11-02 10:00:00,194.65,195.41,194.55,194.59,61600.0,189.1374,189.8759,189.0403,189.0791,61600.0
2023-11-02 10:10:00,194.61,194.91,194.46,194.74,24111.0,189.0986,189.3901,188.9528,189.2249,24111.0
2023-11-02 10:20:00,194.82,195.52,194.7,195.39,27390.0,189.3026,189.9828,189.186,189.8565,27390.0
2023-11-02 10:30:00,195.43,195.65,195.19,195.53,24177.0,189.8953,190.1091,189.6621,189.9925,24177.0
2023-11-02 10:40:00,195.51,195.51,195.14,195.3,14711.0,189.9731,189.9731,189.6135,189.769,14711.0
2023-11-02 10:50:00,195.32,195.51,195.15,195.24,17635.0,189.7884,189.9731,189.6233,189.7107,17635.0
2023-11-02 11:00:00,195.32,195.52,195.09,195.46,24324.0,189.7884,189.9828,189.565,189.9245,24324.0
2023-11-02 11:10:00,195.42,195.5,194.6,194.88,21326.0,189.8856,189.9633,189.0888,189.3609,21326.0
2023-11-02 11:20:00,194.92,195.1,194.47,194.58,10324.0,189.3998,189.5747,188.9625,189.0694,10324.0
2023-11-02 11:30:00,194.58,194.64,194.27,194.35,14926.0,189.0694,189.1277,188.7682,188.8459,14926.0
2023-11-02 11:40:00,194.41,194.41,194.03,194.08,17838.0,188.9042,188.9042,188.535,188.5836,17838.0
2023-11-02 11:50:00,194.0,194.15,193.84,193.9,12437.0,188.5058,188.6516,188.3504,188.4087,12437.0
2023-11-02 12:00:00,193.81,193.95,193.63,193.74,15653.0,188.3212,188.4572,188.1463,188.2532,15653.0
2023-11-02 12:10:00,193.71,194.05,193.71,193.87,13079.0,188.224,188.5544,188.224,188.3795,13079.0
2023-11-02 12:20:00,193.84,194.02,193.6,193.76,39133.0,188.3504,188.5253,188.1172,188.2726,39133.0
2023-11-02 12:30:00,193.82,194.04,193.8,194.03,24599.0,188.3309,188.5447,188.3115,188.535,24599.0
2023-11-02 12:40:00,194.09,194.3,193.91,194.21,15203.0,188.5933,188.7973,188.4184,188.7099,15203.0
2023-11-02 12:50:00,194.18,194.38,194.02,194.03,8874.0,188.6807,188.8751,188.5253,188.535,8874.0
2023-11-02 13:00:00,194.0,194.19,193.97,194.04,9286.0,188.5058,188.6904,188.4767,188.5447,9286.0
2023-11-02 13:10:00,194.03,194.38,194.03,194.28,12271.0,188.535,188.8751,188.535,188.7779,12271.0
2023-11-02 13:20:00,194.31,194.35,194.0,194.0,9370.0,188.807,188.8459,188.5058,188.5058,9370.0
2023-11-02 13:30:00,194.06,194.2,194.0,194.09,8900.0,188.5641,188.7002,188.5058,188.5933,8900.0
2023-11-02 13:40:00,194.03,194.06,193.87,193.97,11906.0,188.535,188.5641,188.3795,188.4767,11906.0
2023-11-02 13:50:00,193.89,194.31,193.88,194.27,11696.0,188.3989,188.807,188.3892,188.7682,11696.0
2023-11-02 14:00:00,194.28,194.31,194.06,194.15,7822.0,188.7779,188.807,188.5641,188.6516,7822.0
2023-11-02 14:10:00,194.15,194.16,193.93,194.07,12006.0,188.6516,188.6613,188.4378,188.5738,12006.0
2023-11-02 14:20:00,194.05,194.05,193.84,193.95,10343.0,188.5544,188.5544,188.3504,188.4572,10343.0
2023-11-02 14:30:00,193.91,194.07,193.75,193.99,15619.0,188.4184,188.5738,188.2629,188.4961,15619.0
2023-11-02 14:40:00,193.99,194.17,193.87,194.06,12149.0,188.4961,188.671,188.3795,188.5641,12149.0
2023-11-02 14:50:00,194.04,194.13,193.87,194.05,23220.0,188.5447,188.6321,188.3795,188.5544,23220.0
2023-11-02 15:00:00,194.1,194.46,194.04,194.38,29894.0,188.603,188.9528,188.5447,188.8751,29894.0
2023-11-02 15:10:00,194.33,194.57,194.25,194.36,36177.0,188.8265,189.0597,188.7487,188.8556,36177.0
2023-11-02 15:20:00,194.32,194.38,194.22,194.27,22513.0,188.8168,188.8751,188.7196,188.7682,22513.0
2023-11-02 15:30:00,194.29,194.3,194.04,194.17,29223.0,188.7876,188.7973,188.5447,188.671,29223.0
2023-11-02 15:40:00,194.19,194.31,193.94,194.03,50569.0,188.6904,188.807,188.4475,188.535,50569.0
2023-11-02 15:50:00,193.99,194.41,193.92,194.33,168209.0,188.4961,188.9042,188.4281,188.8265,168209.0
2023-11-03 09:30:00,194.89,196.97,194.66,196.03,128045.0,189.3706,191.3917,189.1471,190.4783,128045.0
2023-11-03 09:40:00,196.02,197.22,195.54,196.76,51705.0,190.4686,191.6346,190.0022,191.1877,51705.0
2023-11-03 09:50:00,196.66,196.87,196.29,196.62,36793.0,191.0905,191.2945,190.731,191.0516,36793.0
2023-11-03 10:00:00,196.61,196.95,196.08,196.31,33402.0,191.0419,191.3723,190.5269,190.7504,33402.0
2023-11-03 10:10:00,196.17,197.05,195.99,196.75,40059.0,190.6144,191.4694,190.4395,191.1779,40059.0
2023-11-03 10:20:00,196.75,196.81,195.62,195.71,19673.0,191.1779,191.2362,190.0799,190.1674,19673.0
2023-11-03 10:30:00,195.59,195.63,195.22,195.22,31071.0,190.0508,190.0897,189.6913,189.6913,31071.0
2023-11-03 10:40:00,195.15,195.71,195.13,195.23,34990.0,189.6233,190.1674,189.6038,189.701,34990.0
2023-11-03 10:50:00,195.23,195.35,194.62,194.8,39203.0,189.701,189.8176,189.1083,189.2832,39203.0
2023-11-03 11:00:00,194.83,194.94,194.41,194.65,51964.0,189.3123,189.4192,188.9042,189.1374,51964.0
2023-11-03 11:10:00,194.59,194.74,194.28,194.31,28761.0,189.0791,189.2249,188.7779,188.807,28761.0
2023-11-03 11:20:00,194.34,194.37,193.88,193.94,41497.0,188.8362,188.8653,188.3892,188.4475,41497.0
2023-11-03 11:30:00,194.0,194.56,193.98,194.5,28506.0,188.5058,189.05,188.4864,188.9917,28506.0
2023-11-03 11:40:00,194.52,195.24,194.42,195.12,26237.0,189.0111,189.7107,188.9139,189.5941,26237.0
2023-11-03 11:50:00,195.21,195.43,194.81,195.24,26389.0,189.6816,189.8953,189.2929,189.7107,26389.0
2023-11-03 12:00:00,195.21,195.33,194.86,195.02,22824.0,189.6816,189.7982,189.3415,189.4969,22824.0
2023-11-03 12:10:00,195.08,195.25,194.97,195.05,17203.0,189.5552,189.7204,189.4484,189.5261,17203.0
2023-11-03 12:20:00,195.06,195.11,194.84,194.92,23346.0,189.5358,189.5844,189.322,189.3998,23346.0
2023-11-03 12:30:00,194.97,195.29,194.96,195.03,17492.0,189.4484,189.7593,189.4386,189.5067,17492.0
2023-11-03 12:40:00,195.03,195.3,194.97,195.22,28094.0,189.5067,189.769,189.4484,189.6913,28094.0
2023-11-03 12:50:00,195.15,195.41,195.15,195.39,21957.0,189.6233,189.8759,189.6233,189.8565,21957.0
2023-11-03 13:00:00,195.34,195.43,195.2,195.28,17653.0,189.8079,189.8953,189.6718,189.7496,17653.0
2023-11-03 13:10:00,195.22,195.31,194.87,194.93,49516.0,189.6913,189.7787,189.3512,189.4095,49516.0
2023-11-03 13:20:00,194.92,194.92,194.49,194.69,24799.0,189.3998,189.3998,188.9819,189.1763,24799.0
2023-11-03 13:30:00,194.71,194.92,194.67,194.91,20959.0,189.1957,189.3998,189.1569,189.3901,20959.0
2023-11-03 13:40:00,194.9,194.9,194.68,194.78,19392.0,189.3803,189.3803,189.1666,189.2637,19392.0
2023-11-03 13:50:00,194.78,195.27,194.77,195.12,26175.0,189.2637,189.7399,189.254,189.5941,26175.0
2023-11-03 14:00:00,195.1,195.32,195.01,195.32,51962.0,189.5747,189.7884,189.4872,189.7884,51962.0
2023-11-03 14:10:00,195.33,195.68,195.25,195.61,21947.0,189.7982,190.1382,189.7204,190.0702,21947.0
2023-11-03 14:20:00,195.63,195.86,195.54,195.79,23771.0,190.0897,190.3132,190.0022,190.2451,23771.0
2023-11-03 14:30:00,195.81,195.89,195.63,195.84,26504.0,190.2646,190.3423,190.0897,190.2937,26504.0
2023-11-03 14:40:00,195.81,195.93,195.65,195.8,31082.0,190.2646,190.3812,190.1091,190.2549,31082.0
2023-11-03 14:50:00,195.81,195.95,195.7,195.82,32027.0,190.2646,190.4006,190.1577,190.2743,32027.0
2023-11-03 15:00:00,195.81,195.84,195.55,195.55,38772.0,190.2646,190.2937,190.0119,190.0119,38772.0
2023-11-03 15:10:00,195.56,195.62,195.41,195.45,29811.0,190.0216,190.0799,189.8759,189.9148,29811.0
2023-11-03 15:20:00,195.44,195.46,195.17,195.19,51295.0,189.905,189.9245,189.6427,189.6621,51295.0
2023-11-03 15:30:00,195.18,195.27,195.04,195.15,55113.0,189.6524,189.7399,189.5164,189.6233,55113.0
2023-11-03 15:40:00,195.17,195.24,194.92,194.93,51248.0,189.6427,189.7107,189.3998,189.4095,51248.0
2023-11-03 15:50:00,194.94,195.08,194.78,194.85,172383.0,189.4192,189.5552,189.2637,189.3318,172383.0
2023-11-06 09:30:00,194.55,195.8,194.55,195.23,99193.0,189.0403,190.2549,189.0403,189.701,99193.0
2023-11-06 09:40:00,195.16,195.73,194.72,195.15,59256.0,189.633,190.1868,189.2054,189.6233,59256.0
2023-11-06 09:50:00,195.2,195.34,194.35,194.71,79709.0,189.6718,189.8079,188.8459,189.1957,79709.0
2023-11-06 10:00:00,194.77,194.85,194.41,194.6,31343.0,189.254,189.3318,188.9042,189.0888,31343.0
2023-11-06 10:10:00,194.61,194.68,194.31,194.52,24505.0,189.0986,189.1666,188.807,189.0111,24505.0
2023-11-06 10:20:00,194.59,195.07,194.53,194.63,25004.0,189.0791,189.5455,189.0208,189.118,25004.0
2023-11-06 10:30:00,194.64,195.02,194.52,194.89,37265.0,189.1277,189.4969,189.0111,189.3706,37265.0
2023-11-06 10:40:00,194.83,194.95,194.09,194.09,18725.0,189.3123,189.4289,188.5933,188.5933,18725.0
2023-11-06 10:50:00,194.29,194.32,193.92,194.32,21479.0,188.7876,188.8168,188.4281,188.8168,21479.0
2023-11-06 11:00:00,194.37,194.58,194.21,194.36,27212.0,188.8653,189.0694,188.7099,188.8556,27212.0
2023-11-06 11:10:00,194.28,194.29,193.88,193.88,20517.0,188.7779,188.7876,188.3892,188.3892,20517.0
2023-11-06 11:20:00,193.86,194.04,193.55,193.96,15135.0,188.3698,188.5447,188.0686,188.467,15135.0
2023-11-06 11:30:00,193.91,193.97,193.72,193.77,12034.0,188.4184,188.4767,188.2338,188.2823,12034.0
2023-11-06 11:40:00,193.78,194.19,193.7,193.98,19161.0,188.2921,188.6904,188.2143,188.4864,19161.0
2023-11-06 11:50:00,193.99,194.32,193.99,194.32,9554.0,188.4961,188.8168,188.4961,188.8168,9554.0
2023-11-06 12:00:00,194.36,194.44,194.01,194.22,23623.0,188.8556,188.9334,188.5155,188.7196,23623.0
2023-11-06 12:10:00,194.22,194.26,193.89,194.03,14806.0,188.7196,188.7585,188.3989,188.535,14806.0
2023-11-06 12:20:00,194.03,194.08,193.84,193.98,18285.0,188.535,188.5836,188.3504,188.4864,18285.0
2023-11-06 12:30:00,194.0,194.05,193.75,193.89,10515.0,188.5058,188.5544,188.2629,188.3989,10515.0
2023-11-06 12:40:00,193.91,194.06,193.74,194.01,15862.0,188.4184,188.5641,188.2532,188.5155,15862.0
2023-11-06 12:50:00,193.95,193.98,193.53,193.81,9664.0,188.4572,188.4864,188.0491,188.3212,9664.0
2023-11-06 13:00:00,193.78,193.82,193.61,193.63,12442.0,188.2921,188.3309,188.1269,188.1463,12442.0
2023-11-06 13:10:00,193.6,193.67,193.36,193.38,10868.0,188.1172,188.1852,187.884,187.9034,10868.0
2023-11-06 13:20:00,193.43,193.71,193.28,193.68,24400.0,187.952,188.224,187.8062,188.1949,24400.0
2023-11-06 13:30:00,193.65,193.96,193.57,193.86,12428.0,188.1657,188.467,188.088,188.3698,12428.0
2023-11-06 13:40:00,193.87,193.91,193.73,193.83,7835.0,188.3795,188.4184,188.2435,188.3406,7835.0
2023-11-06 13:50:00,193.83,193.9,193.59,193.87,11890.0,188.3406,188.4087,188.1074,188.3795,11890.0
2023-11-06 14:00:00,193.86,193.94,193.47,193.61,15028.0,188.3698,188.4475,187.9908,188.1269,15028.0
2023-11-06 14:10:00,193.67,193.7,193.42,193.48,10903.0,188.1852,188.2143,187.9423,188.0006,10903.0
2023-11-06 14:20:00,193.52,193.58,193.35,193.44,8941.0,188.0394,188.0977,187.8742,187.9617,8941.0
2023-11-06 14:30:00,193.46,193.89,193.4,193.8,26732.0,187.9811,188.3989,187.9228,188.3115,26732.0
2023-11-06 14:40:00,193.82,194.09,193.79,193.85,12660.0,188.3309,188.5933,188.3018,188.3601,12660.0
2023-11-06 14:50:00,193.83,193.95,193.75,193.85,11338.0,188.3406,188.4572,188.2629,188.3601,11338.0
2023-11-06 15:00:00,193.9,193.96,193.76,193.94,16775.0,188.4087,188.467,188.2726,188.4475,16775.0
2023-11-06 15:10:00,193.95,194.0,193.74,193.84,19463.0,188.4572,188.5058,188.2532,188.3504,19463.0
2023-11-06 15:20:00,193.87,193.87,193.7,193.76,16513.0,188.3795,188.3795,188.2143,188.2726,16513.0
2023-11-06 15:30:00,193.72,193.82,193.57,193.74,18527.0,188.2338,188.3309,188.088,188.2532,18527.0
2023-11-06 15:40:00,193.7,193.83,193.58,193.79,33547.0,188.2143,188.3406,188.0977,188.3018,33547.0
2023-11-06 15:50:00,193.79,194.32,193.67,194.31,159261.0,188.3018,188.8168,188.1852,188.807,159261.0
2023-11-07 09:30:00,194.26,194.26,193.62,193.68,41888.0,188.7585,188.7585,188.1366,188.1949,41888.0
2023-11-07 09:40:00,193.56,194.23,193.51,193.93,33514.0,188.0783,188.7293,188.0297,188.4378,33514.0
2023-11-07 09:50:00,193.9,194.22,193.83,194.11,17293.0,188.4087,188.7196,188.3406,188.6127,17293.0
2023-11-07 10:00:00,194.15,194.71,194.1,194.39,35122.0,188.6516,189.1957,188.603,188.8848,35122.0
2023-11-07 10:10:00,194.3,194.71,194.21,194.58,13146.0,188.7973,189.1957,188.7099,189.0694,13146.0
2023-11-07 10:20:00,194.59,194.65,194.19,194.59,15375.0,189.0791,189.1374,188.6904,189.0791,15375.0
2023-11-07 10:30:00,194.59,195.0,194.43,194.93,31853.0,189.0791,189.4775,188.9236,189.4095,31853.0
2023-11-07 10:40:00,194.93,195.06,194.75,194.86,20247.0,189.4095,189.5358,189.2346,189.3415,20247.0
2023-11-07 10:50:00,194.81,194.97,194.59,194.84,24339.0,189.2929,189.4484,189.0791,189.322,24339.0
2023-11-07 11:00:00,194.87,194.87,194.65,194.69,29187.0,189.3512,189.3512,189.1374,189.1763,29187.0
2023-11-07 11:10:00,194.68,195.03,194.6,194.99,31890.0,189.1666,189.5067,189.0888,189.4678,31890.0
2023-11-07 11:20:00,194.94,195.04,194.6,194.69,25132.0,189.4192,189.5164,189.0888,189.1763,25132.0
2023-11-07 11:30:00,194.69,195.2,194.68,195.07,31774.0,189.1763,189.6718,189.1666,189.5455,31774.0
2023-11-07 11:40:00,195.08,195.17,194.6,194.63,41686.0,189.5552,189.6427,189.0888,189.118,41686.0
2023-11-07 11:50:00,194.63,194.83,194.55,194.55,21442.0,189.118,189.3123,189.0403,189.0403,21442.0
2023-11-07 12:00:00,194.48,194.49,194.13,194.14,20002.0,188.9722,188.9819,188.6321,188.6419,20002.0
2023-11-07 12:10:00,194.16,194.18,193.92,194.06,27946.0,188.6613,188.6807,188.4281,188.5641,27946.0
2023-11-07 12:20:00,194.06,194.12,193.9,194.09,17456.0,188.5641,188.6224,188.4087,188.5933,17456.0
2023-11-07 12:30:00,194.08,194.18,193.85,194.09,29360.0,188.5836,188.6807,188.3601,188.5933,29360.0
2023-11-07 12:40:00,194.15,194.16,193.96,193.97,20509.0,188.6516,188.6613,188.467,188.4767,20509.0
2023-11-07 12:50:00,194.0,194.32,193.95,194.32,13621.0,188.5058,188.8168,188.4572,188.8168,13621.0
2023-11-07 13:00:00,194.26,194.66,194.24,194.64,11569.0,188.7585,189.1471,188.739,189.1277,11569.0
2023-11-07 13:10:00,194.61,194.61,194.27,194.3,15019.0,189.0986,189.0986,188.7682,188.7973,15019.0
2023-11-07 13:20:00,194.29,194.38,194.08,194.08,16023.0,188.7876,188.8751,188.5836,188.5836,16023.0
2023-11-07 13:30:00,194.08,194.22,194.03,194.22,14518.0,188.5836,188.7196,188.535,188.7196,14518.0
2023-11-07 13:40:00,194.23,194.23,194.0,194.12,13035.0,188.7293,188.7293,188.5058,188.6224,13035.0
2023-11-07 13:50:00,194.09,194.15,193.79,193.93,22411.0,188.5933,188.6516,188.3018,188.4378,22411.0
2023-11-07 14:00:00,193.9,194.16,193.87,194.08,42857.0,188.4087,188.6613,188.3795,188.5836,42857.0
2023-11-07 14:10:00,194.08,194.28,193.85,193.92,19913.0,188.5836,188.7779,188.3601,188.4281,19913.0
2023-11-07 14:20:00,193.9,193.92,193.7,193.8,23289.0,188.4087,188.4281,188.2143,188.3115,23289.0
2023-11-07 14:30:00,193.83,193.88,193.43,193.48,17697.0,188.3406,188.3892,187.952,188.0006,17697.0
2023-11-07 14:40:00,193.46,193.81,193.42,193.71,18222.0,187.9811,188.3212,187.9423,188.224,18222.0
2023-11-07 14:50:00,193.75,193.81,193.66,193.71,25129.0,188.2629,188.3212,188.1755,188.224,25129.0
2023-11-07 15:00:00,193.73,193.98,193.73,193.79,27479.0,188.2435,188.4864,188.2435,188.3018,27479.0
2023-11-07 15:10:00,193.78,194.0,193.64,193.94,22360.0,188.2921,188.5058,188.156,188.4475,22360.0
2023-11-07 15:20:00,193.92,194.03,193.83,194.03,24486.0,188.4281,188.535,188.3406,188.535,24486.0
2023-11-07 15:30:00,194.06,194.28,194.05,194.15,51118.0,188.5641,188.7779,188.5544,188.6516,51118.0
2023-11-07 15:40:00,194.17,194.41,194.03,194.31,111392.0,188.671,188.9042,188.535,188.807,111392.0
2023-11-07 15:50:00,194.37,194.7,194.19,194.6,165532.0,188.8653,189.186,188.6904,189.0888,165532.0
2023-11-08 09:30:00,194.84,195.94,194.15,195.46,138477.0,189.322,190.3909,188.6516,189.9245,138477.0
2023-11-08 09:40:00,195.5,196.43,195.29,196.1,119771.0,189.9633,190.867,189.7593,190.5464,119771.0
2023-11-08 09:50:00,196.11,196.5,195.9,196.15,48059.0,190.5561,190.935,190.352,190.5949,48059.0
2023-11-08 10:00:00,196.12,196.54,196.12,196.51,33121.0,190.5658,190.9739,190.5658,190.9447,33121.0
2023-11-08 10:10:00,196.55,196.87,196.32,196.81,28957.0,190.9836,191.2945,190.7601,191.2362,28957.0
2023-11-08 10:20:00,196.84,196.84,196.48,196.61,30365.0,191.2654,191.2654,190.9156,191.0419,30365.0
2023-11-08 10:30:00,196.62,196.76,196.27,196.55,34848.0,191.0516,191.1877,190.7115,190.9836,34848.0
2023-11-08 10:40:00,196.55,196.75,195.92,195.92,17149.0,190.9836,191.1779,190.3715,190.3715,17149.0
2023-11-08 10:50:00,195.91,195.91,195.2,195.21,22775.0,190.3617,190.3617,189.6718,189.6816,22775.0
2023-11-08 11:00:00,195.22,195.44,194.94,195.01,42378.0,189.6913,189.905,189.4192,189.4872,42378.0
2023-11-08 11:10:00,194.97,195.24,194.87,195.16,44929.0,189.4484,189.7107,189.3512,189.633,44929.0
2023-11-08 11:20:00,195.14,195.18,194.57,194.96,24243.0,189.6135,189.6524,189.0597,189.4386,24243.0
2023-11-08 11:30:00,194.97,194.99,194.45,194.48,31672.0,189.4484,189.4678,188.9431,188.9722,31672.0
2023-11-08 11:40:00,194.51,194.91,194.49,194.5,21731.0,189.0014,189.3901,188.9819,188.9917,21731.0
2023-11-08 11:50:00,194.52,194.55,193.84,193.89,81160.0,189.0111,189.0403,188.3504,188.3989,81160.0
2023-11-08 12:00:00,193.93,194.14,193.5,193.51,38522.0,188.4378,188.6419,188.02,188.0297,38522.0
2023-11-08 12:10:00,193.62,193.84,193.47,193.66,28229.0,188.1366,188.3504,187.9908,188.1755,28229.0
2023-11-08 12:20:00,193.64,193.78,193.43,193.46,36330.0,188.156,188.2921,187.952,187.9811,36330.0
2023-11-08 12:30:00,193.4,193.56,193.13,193.5,52075.0,187.9228,188.0783,187.6605,188.02,52075.0
2023-11-08 12:40:00,193.46,193.47,192.88,192.96,45844.0,187.9811,187.9908,187.4175,187.4953,45844.0
2023-11-08 12:50:00,192.98,193.39,192.92,193.39,23678.0,187.5147,187.9131,187.4564,187.9131,23678.0
2023-11-08 13:00:00,193.39,194.04,193.3,193.86,36322.0,187.9131,188.5447,187.8257,188.3698,36322.0
2023-11-08 13:10:00,193.82,193.86,193.34,193.45,28521.0,188.3309,188.3698,187.8645,187.9714,28521.0
2023-11-08 13:20:00,193.5,193.78,193.5,193.75,27250.0,188.02,188.2921,188.02,188.2629,27250.0
2023-11-08 13:30:00,193.75,193.98,193.75,193.84,23570.0,188.2629,188.4864,188.2629,188.3504,23570.0
2023-11-08 13:40:00,193.87,194.16,193.86,194.02,21921.0,188.3795,188.6613,188.3698,188.5253,21921.0
2023-11-08 13:50:00,193.99,194.24,193.98,194.16,30294.0,188.4961,188.739,188.4864,188.6613,30294.0
2023-11-08 14:00:00,194.17,194.48,194.12,194.24,26237.0,188.671,188.9722,188.6224,188.739,26237.0
2023-11-08 14:10:00,194.26,194.33,194.17,194.27,38653.0,188.7585,188.8265,188.671,188.7682,38653.0
2023-11-08 14:20:00,194.24,194.36,194.13,194.13,45179.0,188.739,188.8556,188.6321,188.6321,45179.0
2023-11-08 14:30:00,194.16,194.28,193.83,194.03,21901.0,188.6613,188.7779,188.3406,188.535,21901.0
2023-11-08 14:40:00,194.02,194.1,193.89,193.95,29948.0,188.5253,188.603,188.3989,188.4572,29948.0
2023-11-08 14:50:00,193.96,194.17,193.91,193.97,43291.0,188.467,188.671,188.4184,188.4767,43291.0
2023-11-08 15:00:00,193.96,194.4,193.89,194.3,38158.0,188.467,188.8945,188.3989,188.7973,38158.0
2023-11-08 15:10:00,194.34,194.73,194.18,194.73,79840.0,188.8362,189.2152,188.6807,189.2152,79840.0
2023-11-08 15:20:00,194.72,194.89,194.65,194.66,46563.0,189.2054,189.3706,189.1374,189.1471,46563.0
2023-11-08 15:30:00,194.65,194.77,194.49,194.77,32832.0,189.1374,189.254,188.9819,189.254,32832.0
2023-11-08 15:40:00,194.71,195.24,194.71,195.02,54685.0,189.1957,189.7107,189.1957,189.4969,54685.0
2023-11-08 15:50:00,194.99,195.07,194.44,194.88,263954.0,189.4678,189.5455,188.9334,189.3609,263954.0
2023-11-09 09:30:00,192.3,193.98,191.7,193.82,138884.0,186.854,188.4864,186.271,188.3309,138884.0
2023-11-09 09:40:00,193.59,193.79,192.64,192.7,61556.0,188.1074,188.3018,187.1843,187.2426,61556.0
2023-11-09 09:50:00,192.74,193.17,192.57,193.06,83170.0,187.2815,187.6993,187.1163,187.5924,83170.0
2023-11-09 10:00:00,193.15,193.63,192.82,192.85,102557.0,187.6799,188.1463,187.3592,187.3884,102557.0
2023-11-09 10:10:00,192.8,193.23,192.7,193.04,29433.0,187.3398,187.7576,187.2426,187.573,29433.0
2023-11-09 10:20:00,193.04,193.65,192.95,193.5,42053.0,187.573,188.1657,187.4856,188.02,42053.0
2023-11-09 10:30:00,193.62,194.03,193.38,193.94,34582.0,188.1366,188.535,187.9034,188.4475,34582.0
2023-11-09 10:40:00,193.89,193.93,193.47,193.6,33889.0,188.3989,188.4378,187.9908,188.1172,33889.0
2023-11-09 10:50:00,193.56,194.25,193.53,194.1,19580.0,188.0783,188.7487,188.0491,188.603,19580.0
2023-11-09 11:00:00,194.04,194.28,193.93,194.06,12524.0,188.5447,188.7779,188.4378,188.5641,12524.0
2023-11-09 11:10:00,193.97,194.35,193.91,194.31,30446.0,188.4767,188.8459,188.4184,188.807,30446.0
2023-11-09 11:20:00,194.25,194.3,193.92,193.99,41608.0,188.7487,188.7973,188.4281,188.4961,41608.0
2023-11-09 11:30:00,194.0,194.46,193.98,194.04,43371.0,188.5058,188.9528,188.4864,188.5447,43371.0
2023-11-09 11:40:00,194.04,194.6,193.97,194.56,13845.0,188.5447,189.0888,188.4767,189.05,13845.0
2023-11-09 11:50:00,194.56,194.62,194.21,194.33,32023.0,189.05,189.1083,188.7099,188.8265,32023.0
2023-11-09 12:00:00,194.27,194.89,194.27,194.33,17674.0,188.7682,189.3706,188.7682,188.8265,17674.0
2023-11-09 12:10:00,194.29,194.46,194.03,194.11,15947.0,188.7876,188.9528,188.535,188.6127,15947.0
2023-11-09 12:20:00,194.15,194.41,194.06,194.08,37788.0,188.6516,188.9042,188.5641,188.5836,37788.0
2023-11-09 12:30:00,194.07,194.18,193.89,193.95,25513.0,188.5738,188.6807,188.3989,188.4572,25513.0
2023-11-09 12:40:00,193.98,193.99,193.73,193.95,16099.0,188.4864,188.4961,188.2435,188.4572,16099.0
2023-11-09 12:50:00,193.9,194.06,193.89,193.94,12820.0,188.4087,188.5641,188.3989,188.4475,12820.0
2023-11-09 13:00:00,193.93,193.93,192.98,193.08,59370.0,188.4378,188.4378,187.5147,187.6119,59370.0
2023-11-09 13:10:00,193.12,193.55,192.91,193.15,18328.0,187.6507,188.0686,187.4467,187.6799,18328.0
2023-11-09 13:20:00,193.14,193.25,192.98,193.18,18614.0,187.6702,187.7771,187.5147,187.709,18614.0
2023-11-09 13:30:00,193.12,193.16,192.79,192.86,16803.0,187.6507,187.6896,187.3301,187.3981,16803.0
2023-11-09 13:40:00,192.79,192.94,192.66,192.78,28706.0,187.3301,187.4758,187.2038,187.3204,28706.0
2023-11-09 13:50:00,192.76,192.86,192.46,192.6,25813.0,187.3009,187.3981,187.0094,187.1455,25813.0
2023-11-09 14:00:00,192.6,192.6,191.4,191.78,70202.0,187.1455,187.1455,185.9795,186.3487,70202.0
2023-11-09 14:10:00,191.81,191.82,191.35,191.5,40126.0,186.3778,186.3876,185.9309,186.0766,40126.0
2023-11-09 14:20:00,191.55,191.96,191.45,191.67,37372.0,186.1252,186.5236,186.028,186.2418,37372.0
2023-11-09 14:30:00,191.63,191.78,191.25,191.52,27886.0,186.2029,186.3487,185.8337,186.0961,27886.0
2023-11-09 14:40:00,191.53,191.72,191.2,191.67,67706.0,186.1058,186.2904,185.7851,186.2418,67706.0
2023-11-09 14:50:00,191.63,191.65,191.34,191.48,30325.0,186.2029,186.2224,185.9212,186.0572,30325.0
2023-11-09 15:00:00,191.45,191.64,191.11,191.21,32658.0,186.028,186.2127,185.6977,185.7948,32658.0
2023-11-09 15:10:00,191.21,191.58,191.2,191.39,29374.0,185.7948,186.1544,185.7851,185.9697,29374.0
2023-11-09 15:20:00,191.36,191.49,190.69,190.73,49818.0,185.9406,186.0669,185.2896,185.3284,49818.0
2023-11-09 15:30:00,190.78,191.06,190.73,190.89,55037.0,185.377,185.6491,185.3284,185.4839,55037.0
2023-11-09 15:40:00,190.89,190.99,190.65,190.88,99818.0,185.4839,185.5811,185.2507,185.4742,99818.0
2023-11-09 15:50:00,190.91,191.15,190.39,190.57,280738.0,185.5033,185.7365,184.9981,185.173,280738.0
2023-11-10 09:30:00,190.93,190.99,189.5,190.73,94245.0,185.5228,185.5811,184.1333,185.3284,94245.0
2023-11-10 09:40:00,190.87,190.94,190.26,190.52,47031.0,185.4645,185.5325,184.8717,185.1244,47031.0
2023-11-10 09:50:00,190.67,190.67,189.77,189.98,27157.0,185.2701,185.2701,184.3956,184.5997,27157.0
2023-11-10 10:00:00,189.91,189.91,189.31,189.6,43097.0,184.5317,184.5317,183.9486,184.2304,43097.0
2023-11-10 10:10:00,189.63,189.93,189.56,189.9,23344.0,184.2596,184.5511,184.1916,184.5219,23344.0
2023-11-10 10:20:00,189.87,189.93,189.06,189.11,44496.0,184.4928,184.5511,183.7057,183.7543,44496.0
2023-11-10 10:30:00,189.18,189.52,189.05,189.43,42957.0,183.8223,184.1527,183.696,184.0653,42957.0
2023-11-10 10:40:00,189.45,189.94,189.39,189.93,28498.0,184.0847,184.5608,184.0264,184.5511,28498.0
2023-11-10 10:50:00,189.92,190.32,189.79,190.32,32547.0,184.5414,184.93,184.4151,184.93,32547.0
2023-11-10 11:00:00,190.36,191.19,190.36,190.91,25333.0,184.9689,185.7754,184.9689,185.5033,25333.0
2023-11-10 11:10:00,190.88,191.15,190.73,191.05,16006.0,185.4742,185.7365,185.3284,185.6394,16006.0
2023-11-10 11:20:00,191.06,191.26,191.06,191.23,14847.0,185.6491,185.8434,185.6491,185.8143,14847.0
2023-11-10 11:30:00,191.27,191.27,190.88,190.91,14605.0,185.8531,185.8531,185.4742,185.5033,14605.0
2023-11-10 11:40:00,190.93,191.05,190.76,190.79,13871.0,185.5228,185.6394,185.3576,185.3867,13871.0
2023-11-10 11:50:00,190.77,190.98,190.74,190.88,8762.0,185.3673,185.5714,185.3382,185.4742,8762.0
2023-11-10 12:00:00,190.79,191.21,190.76,191.16,14438.0,185.3867,185.7948,185.3576,185.7463,14438.0
2023-11-10 12:10:00,191.19,191.41,191.14,191.32,15903.0,185.7754,185.9892,185.7268,185.9017,15903.0
2023-11-10 12:20:00,191.33,191.45,191.26,191.3,10386.0,185.9114,186.028,185.8434,185.8823,10386.0
2023-11-10 12:30:00,191.32,192.2,191.32,192.19,18938.0,185.9017,186.7568,185.9017,186.7471,18938.0
2023-11-10 12:40:00,192.18,192.38,191.99,192.29,18876.0,186.7374,186.9317,186.5528,186.8443,18876.0
2023-11-10 12:50:00,192.31,192.69,192.22,192.66,25097.0,186.8637,187.2329,186.7762,187.2038,25097.0
2023-11-10 13:00:00,192.66,192.8,192.44,192.47,23372.0,187.2038,187.3398,186.99,187.0192,23372.0
2023-11-10 13:10:00,192.47,192.56,192.33,192.47,32290.0,187.0192,187.1066,186.8831,187.0192,32290.0
2023-11-10 13:20:00,192.48,193.17,192.44,193.01,40730.0,187.0289,187.6993,186.99,187.5439,40730.0
2023-11-10 13:30:00,193.04,193.17,192.9,193.15,17829.0,187.573,187.6993,187.437,187.6799,17829.0
2023-11-10 13:40:00,193.12,193.38,193.09,193.23,10662.0,187.6507,187.9034,187.6216,187.7576,10662.0
2023-11-10 13:50:00,193.21,193.3,193.14,193.27,16799.0,187.7382,187.8257,187.6702,187.7965,16799.0
2023-11-10 14:00:00,193.28,193.6,193.27,193.52,15341.0,187.8062,188.1172,187.7965,188.0394,15341.0
2023-11-10 14:10:00,193.55,193.85,193.54,193.65,30498.0,188.0686,188.3601,188.0589,188.1657,30498.0
2023-11-10 14:20:00,193.65,193.86,193.52,193.62,18886.0,188.1657,188.3698,188.0394,188.1366,18886.0
2023-11-10 14:30:00,193.62,193.67,193.51,193.64,22706.0,188.1366,188.1852,188.0297,188.156,22706.0
2023-11-10 14:40:00,193.65,193.67,193.5,193.55,22433.0,188.1657,188.1852,188.02,188.0686,22433.0
2023-11-10 14:50:00,193.55,193.63,193.44,193.61,14752.0,188.0686,188.1463,187.9617,188.1269,14752.0
2023-11-10 15:00:00,193.6,193.8,193.55,193.8,20569.0,188.1172,188.3115,188.0686,188.3115,20569.0
2023-11-10 15:10:00,193.8,194.0,193.78,194.0,29612.0,188.3115,188.5058,188.2921,188.5058,29612.0
2023-11-10 15:20:00,194.0,194.18,193.85,194.16,27517.0,188.5058,188.6807,188.3601,188.6613,27517.0
2023-11-10 15:30:00,194.18,194.45,194.18,194.31,32956.0,188.6807,188.9431,188.6807,188.807,32956.0
2023-11-10 15:40:00,194.28,194.61,194.23,194.51,50948.0,188.7779,189.0986,188.7293,189.0014,50948.0
2023-11-10 15:50:00,194.54,194.84,194.52,194.69,162516.0,189.0305,189.322,189.0111,189.1763,162516.0
2023-11-13 09:30:00,193.0,194.2,192.76,193.94,85933.0,187.5341,188.7002,187.3009,188.4475,85933.0
2023-11-13 09:40:00,194.03,194.43,193.57,193.62,45142.0,188.535,188.9236,188.088,188.1366,45142.0
2023-11-13 09:50:00,193.58,194.19,192.49,192.64,89303.0,188.0977,188.6904,187.0386,187.1843,89303.0
2023-11-13 10:00:00,192.62,192.83,192.09,192.42,41815.0,187.1649,187.369,186.6499,186.9706,41815.0
2023-11-13 10:10:00,192.47,193.45,192.39,193.44,31255.0,187.0192,187.9714,186.9414,187.9617,31255.0
2023-11-13 10:20:00,193.58,193.63,193.11,193.12,38760.0,188.0977,188.1463,187.641,187.6507,38760.0
2023-11-13 10:30:00,193.09,193.2,192.62,192.72,35228.0,187.6216,187.7285,187.1649,187.2621,35228.0
2023-11-13 10:40:00,192.65,193.45,192.65,193.36,53387.0,187.1941,187.9714,187.1941,187.884,53387.0
2023-11-13 10:50:00,193.35,193.6,193.14,193.26,32821.0,187.8742,188.1172,187.6702,187.7868,32821.0
2023-11-13 11:00:00,193.22,193.59,193.1,193.21,41138.0,187.7479,188.1074,187.6313,187.7382,41138.0
2023-11-13 11:10:00,193.24,193.28,192.8,193.11,34138.0,187.7674,187.8062,187.3398,187.641,34138.0
2023-11-13 11:20:00,193.12,193.62,192.79,193.58,58965.0,187.6507,188.1366,187.3301,188.0977,58965.0
2023-11-13 11:30:00,193.59,193.6,193.05,193.06,44337.0,188.1074,188.1172,187.5827,187.5924,44337.0
2023-11-13 11:40:00,193.05,193.76,192.97,193.75,42709.0,187.5827,188.2726,187.505,188.2629,42709.0
2023-11-13 11:50:00,193.7,193.97,193.7,193.9,21607.0,188.2143,188.4767,188.2143,188.4087,21607.0
2023-11-13 12:00:00,193.95,194.01,193.55,193.81,31985.0,188.4572,188.5155,188.0686,188.3212,31985.0
2023-11-13 12:10:00,193.85,193.86,193.44,193.46,19917.0,188.3601,188.3698,187.9617,187.9811,19917.0
2023-11-13 12:20:00,193.43,193.76,193.35,193.59,14480.0,187.952,188.2726,187.8742,188.1074,14480.0
2023-11-13 12:30:00,193.57,193.6,193.31,193.51,13760.0,188.088,188.1172,187.8354,188.0297,13760.0
2023-11-13 12:40:00,193.44,193.44,193.07,193.25,8444.0,187.9617,187.9617,187.6022,187.7771,8444.0
2023-11-13 12:50:00,193.27,193.42,193.26,193.3,11862.0,187.7965,187.9423,187.7868,187.8257,11862.0
2023-11-13 13:00:00,193.29,193.46,193.08,193.11,20904.0,187.8159,187.9811,187.6119,187.641,20904.0
2023-11-13 13:10:00,193.11,193.55,193.06,193.43,10099.0,187.641,188.0686,187.5924,187.952,10099.0
2023-11-13 13:20:00,193.43,193.52,193.2,193.23,11149.0,187.952,188.0394,187.7285,187.7576,11149.0
2023-11-13 13:30:00,193.2,193.52,193.06,193.52,20041.0,187.7285,188.0394,187.5924,188.0394,20041.0
2023-11-13 13:40:00,193.53,193.79,193.48,193.53,32703.0,188.0491,188.3018,188.0006,188.0491,32703.0
2023-11-13 13:50:00,193.5,193.57,193.36,193.47,20861.0,188.02,188.088,187.884,187.9908,20861.0
2023-11-13 14:00:00,193.47,193.55,193.23,193.27,11453.0,187.9908,188.0686,187.7576,187.7965,11453.0
2023-11-13 14:10:00,193.24,193.39,193.06,193.17,16474.0,187.7674,187.9131,187.5924,187.6993,16474.0
2023-11-13 14:20:00,193.16,193.44,193.06,193.41,12656.0,187.6896,187.9617,187.5924,187.9325,12656.0
2023-11-13 14:30:00,193.49,193.71,193.37,193.67,24172.0,188.0103,188.224,187.8937,188.1852,24172.0
2023-11-13 14:40:00,193.72,193.78,193.55,193.59,14524.0,188.2338,188.2921,188.0686,188.1074,14524.0
2023-11-13 14:50:00,193.57,193.59,193.39,193.56,18595.0,188.088,188.1074,187.9131,188.0783,18595.0
2023-11-13 15:00:00,193.56,193.62,193.16,193.2,25923.0,188.0783,188.1366,187.6896,187.7285,25923.0
2023-11-13 15:10:00,193.21,193.41,193.07,193.39,29067.0,187.7382,187.9325,187.6022,187.9131,29067.0
2023-11-13 15:20:00,193.38,193.69,193.37,193.65,24540.0,187.9034,188.2046,187.8937,188.1657,24540.0
2023-11-13 15:30:00,193.7,193.94,193.46,193.54,43724.0,188.2143,188.4475,187.9811,188.0589,43724.0
2023-11-13 15:40:00,193.55,193.84,193.52,193.84,61034.0,188.0686,188.3504,188.0394,188.3504,61034.0
2023-11-13 15:50:00,193.84,193.98,193.55,193.84,224308.0,188.3504,188.4864,188.0686,188.3504,224308.0
2023-11-14 09:30:00,203.45,204.48,199.22,201.12,301986.0,197.6882,198.689,193.578,195.4242,301986.0
2023-11-14 09:40:00,201.17,202.1,200.76,201.58,134609.0,195.4728,196.3764,195.0744,195.8712,134609.0
2023-11-14 09:50:00,201.44,202.13,201.23,201.58,77048.0,195.7351,196.4056,195.5311,195.8712,77048.0
2023-11-14 10:00:00,201.58,202.76,201.58,202.71,66089.0,195.8712,197.0177,195.8712,196.9692,66089.0
2023-11-14 10:10:00,202.59,202.9,202.17,202.84,44077.0,196.8526,197.1538,196.4444,197.0955,44077.0
2023-11-14 10:20:00,202.84,203.38,202.47,203.26,61358.0,197.0955,197.6202,196.736,197.5036,61358.0
2023-11-14 10:30:00,203.2,204.07,203.19,203.95,74398.0,197.4453,198.2906,197.4356,198.174,74398.0
2023-11-14 10:40:00,203.92,204.03,203.48,203.59,44172.0,198.1449,198.2518,197.7173,197.8242,44172.0
2023-11-14 10:50:00,203.55,204.08,203.52,203.99,49882.0,197.7854,198.3004,197.7562,198.2129,49882.0
2023-11-14 11:00:00,204.05,204.41,203.93,204.36,38157.0,198.2712,198.621,198.1546,198.5724,38157.0
2023-11-14 11:10:00,204.4,204.8,204.07,204.11,46167.0,198.6113,199.0,198.2906,198.3295,46167.0
2023-11-14 11:20:00,204.08,204.13,203.62,203.81,43182.0,198.3004,198.3489,197.8534,198.038,43182.0
2023-11-14 11:30:00,203.8,204.42,203.63,204.24,60792.0,198.0283,198.6307,197.8631,198.4558,60792.0
2023-11-14 11:40:00,204.27,204.41,203.92,204.39,33750.0,198.485,198.621,198.1449,198.6016,33750.0
2023-11-14 11:50:00,204.45,204.45,203.54,203.57,34008.0,198.6599,198.6599,197.7756,197.8048,34008.0
2023-11-14 12:00:00,203.53,203.7,203.08,203.13,39192.0,197.7659,197.9311,197.3287,197.3773,39192.0
2023-11-14 12:10:00,203.13,203.43,203.06,203.22,18651.0,197.3773,197.6688,197.3092,197.4647,18651.0
2023-11-14 12:20:00,203.17,203.18,202.84,202.91,43064.0,197.4161,197.4258,197.0955,197.1635,43064.0
2023-11-14 12:30:00,202.96,203.82,202.92,203.81,58306.0,197.2121,198.0477,197.1732,198.038,58306.0
2023-11-14 12:40:00,203.77,203.77,203.05,203.1,72339.0,197.9991,197.9991,197.2995,197.3481,72339.0
2023-11-14 12:50:00,203.17,203.44,202.93,203.35,29562.0,197.4161,197.6785,197.1829,197.591,29562.0
2023-11-14 13:00:00,203.35,203.36,202.99,202.99,23452.0,197.591,197.6007,197.2412,197.2412,23452.0
2023-11-14 13:10:00,203.03,203.05,202.48,202.7,27924.0,197.2801,197.2995,196.7457,196.9594,27924.0
2023-11-14 13:20:00,202.65,202.91,202.59,202.91,24892.0,196.9109,197.1635,196.8526,197.1635,24892.0
2023-11-14 13:30:00,202.89,203.31,202.89,203.3,28462.0,197.1441,197.5522,197.1441,197.5424,28462.0
2023-11-14 13:40:00,203.31,203.4,202.95,203.07,22739.0,197.5522,197.6396,197.2024,197.319,22739.0
2023-11-14 13:50:00,203.06,203.25,202.89,202.95,16774.0,197.3092,197.4939,197.1441,197.2024,16774.0
2023-11-14 14:00:00,202.95,203.14,202.5,202.64,37640.0,197.2024,197.387,196.7651,196.9011,37640.0
2023-11-14 14:10:00,202.63,202.68,202.34,202.67,36571.0,196.8914,196.94,196.6096,196.9303,36571.0
2023-11-14 14:20:00,202.68,202.89,202.57,202.89,37618.0,196.94,197.1441,196.8331,197.1441,37618.0
2023-11-14 14:30:00,202.84,202.95,202.72,202.92,22729.0,197.0955,197.2024,196.9789,197.1732,22729.0
2023-11-14 14:40:00,202.95,202.95,202.68,202.78,28075.0,197.2024,197.2024,196.94,197.0372,28075.0
2023-11-14 14:50:00,202.79,203.08,202.78,203.08,28055.0,197.0469,197.3287,197.0372,197.3287,28055.0
2023-11-14 15:00:00,203.08,203.35,203.08,203.31,28891.0,197.3287,197.591,197.3287,197.5522,28891.0
2023-11-14 15:10:00,203.3,203.36,203.18,203.24,34214.0,197.5424,197.6007,197.4258,197.4841,34214.0
2023-11-14 15:20:00,203.22,203.34,203.03,203.19,36519.0,197.4647,197.5813,197.2801,197.4356,36519.0
2023-11-14 15:30:00,203.17,203.17,202.77,202.92,48363.0,197.4161,197.4161,197.0275,197.1732,48363.0
2023-11-14 15:40:00,202.88,202.88,202.23,202.23,73173.0,197.1343,197.1343,196.5027,196.5027,73173.0
2023-11-14 15:50:00,202.21,202.35,201.9,202.24,251952.0,196.4833,196.6194,196.1821,196.5125,251952.0
2023-11-15 09:30:00,202.44,204.75,202.43,204.34,75703.0,196.7068,198.9514,196.6971,198.553,75703.0
2023-11-15 09:40:00,204.37,204.37,203.2,203.81,49559.0,198.5821,198.5821,197.4453,198.038,49559.0
2023-11-15 09:50:00,203.89,204.91,203.51,204.64,39468.0,198.1157,199.1069,197.7465,198.8445,39468.0
2023-11-15 10:00:00,204.72,204.88,203.91,204.45,42570.0,198.9222,199.0777,198.1352,198.6599,42570.0
2023-11-15 10:10:00,204.44,205.04,204.36,204.56,39630.0,198.6502,199.2332,198.5724,198.7668,39630.0
2023-11-15 10:20:00,204.59,204.96,204.46,204.92,30355.0,198.7959,199.1554,198.6696,199.1166,30355.0
2023-11-15 10:30:00,204.85,205.36,204.85,205.14,33095.0,199.0485,199.5441,199.0485,199.3303,33095.0
2023-11-15 10:40:00,205.14,205.38,204.94,205.14,26021.0,199.3303,199.5635,199.136,199.3303,26021.0
2023-11-15 10:50:00,205.07,205.6,204.94,205.25,30646.0,199.2623,199.7773,199.136,199.4372,30646.0
2023-11-15 11:00:00,205.26,205.75,205.23,205.65,34214.0,199.4469,199.9231,199.4178,199.8259,34214.0
2023-11-15 11:10:00,205.72,205.99,205.35,205.94,47906.0,199.8939,200.1563,199.5344,200.1077,47906.0
2023-11-15 11:20:00,205.91,206.26,205.5,205.81,56013.0,200.0785,200.4186,199.6801,199.9814,56013.0
2023-11-15 11:30:00,205.85,205.87,205.2,205.36,28684.0,200.0202,200.0397,199.3886,199.5441,28684.0
2023-11-15 11:40:00,205.32,205.56,204.99,205.49,14684.0,199.5052,199.7384,199.1846,199.6704,14684.0
2023-11-15 11:50:00,205.51,205.63,205.37,205.43,26488.0,199.6899,199.8065,199.5538,199.6121,26488.0
2023-11-15 12:00:00,205.48,205.54,205.34,205.45,26994.0,199.6607,199.719,199.5247,199.6316,26994.0
2023-11-15 12:10:00,205.44,205.53,205.35,205.47,13216.0,199.6218,199.7093,199.5344,199.651,13216.0
2023-11-15 12:20:00,205.51,205.9,205.34,205.84,40908.0,199.6899,200.0688,199.5247,200.0105,40908.0
2023-11-15 12:30:00,205.84,206.15,205.66,206.07,17742.0,200.0105,200.3117,199.8356,200.234,17742.0
2023-11-15 12:40:00,206.06,206.14,205.22,205.3,23519.0,200.2243,200.302,199.4081,199.4858,23519.0
2023-11-15 12:50:00,205.28,205.59,205.28,205.47,12483.0,199.4664,199.7676,199.4664,199.651,12483.0
2023-11-15 13:00:00,205.45,205.53,204.86,205.03,27210.0,199.6316,199.7093,199.0583,199.2235,27210.0
2023-11-15 13:10:00,205.09,205.26,204.83,205.22,18254.0,199.2818,199.4469,199.0291,199.4081,18254.0
2023-11-15 13:20:00,205.25,205.62,205.25,205.41,22126.0,199.4372,199.7967,199.4372,199.5927,22126.0
2023-11-15 13:30:00,205.42,205.56,205.31,205.53,22325.0,199.6024,199.7384,199.4955,199.7093,22325.0
2023-11-15 13:40:00,205.53,205.59,205.36,205.48,23974.0,199.7093,199.7676,199.5441,199.6607,23974.0
2023-11-15 13:50:00,205.48,205.58,205.35,205.53,23010.0,199.6607,199.7579,199.5344,199.7093,23010.0
2023-11-15 14:00:00,205.61,205.86,205.55,205.56,23410.0,199.787,200.0299,199.7287,199.7384,23410.0
2023-11-15 14:10:00,205.56,205.71,205.26,205.47,37160.0,199.7384,199.8842,199.4469,199.651,37160.0
2023-11-15 14:20:00,205.47,205.49,204.96,205.27,25394.0,199.651,199.6704,199.1554,199.4567,25394.0
2023-11-15 14:30:00,205.27,205.56,205.22,205.5,17357.0,199.4567,199.7384,199.4081,199.6801,17357.0
2023-11-15 14:40:00,205.52,205.55,205.32,205.37,18448.0,199.6996,199.7287,199.5052,199.5538,18448.0
2023-11-15 14:50:00,205.36,205.76,205.35,205.76,20981.0,199.5441,199.9328,199.5344,199.9328,20981.0
2023-11-15 15:00:00,205.77,205.83,205.47,205.58,27949.0,199.9425,200.0008,199.651,199.7579,27949.0
2023-11-15 15:10:00,205.62,205.84,205.52,205.71,23381.0,199.7967,200.0105,199.6996,199.8842,23381.0
2023-11-15 15:20:00,205.68,205.72,205.44,205.64,29320.0,199.855,199.8939,199.6218,199.8162,29320.0
2023-11-15 15:30:00,205.68,205.92,205.54,205.64,50257.0,199.855,200.0882,199.719,199.8162,50257.0
2023-11-15 15:40:00,205.63,205.74,205.36,205.36,68645.0,199.8065,199.9133,199.5441,199.5441,68645.0
2023-11-15 15:50:00,205.36,205.4,204.82,204.86,212483.0,199.5441,199.583,199.0194,199.0583,212483.0
2023-11-16 09:30:00,203.93,205.69,203.93,205.65,42349.0,198.1546,199.8648,198.1546,199.8259,42349.0
2023-11-16 09:40:00,205.42,205.58,204.76,205.19,43381.0,199.6024,199.7579,198.9611,199.3789,43381.0
2023-11-16 09:50:00,205.02,205.27,204.27,204.42,43521.0,199.2137,199.4567,198.485,198.6307,43521.0
2023-11-16 10:00:00,204.43,204.56,203.69,203.7,20722.0,198.6404,198.7668,197.9214,197.9311,20722.0
2023-11-16 10:10:00,203.65,203.93,203.53,203.71,32767.0,197.8825,198.1546,197.7659,197.9408,32767.0
2023-11-16 10:20:00,203.76,204.16,203.6,204.11,17793.0,197.9894,198.3781,197.834,198.3295,17793.0
2023-11-16 10:30:00,204.11,204.33,203.57,203.86,22302.0,198.3295,198.5433,197.8048,198.0866,22302.0
2023-11-16 10:40:00,203.75,203.86,203.37,203.45,34521.0,197.9797,198.0866,197.6105,197.6882,34521.0
2023-11-16 10:50:00,203.56,203.58,202.45,202.62,73076.0,197.7951,197.8145,196.7165,196.8817,73076.0
2023-11-16 11:00:00,202.61,202.77,202.27,202.41,64018.0,196.872,197.0275,196.5416,196.6777,64018.0
2023-11-16 11:10:00,202.43,202.75,201.88,202.11,71779.0,196.6971,197.008,196.1627,196.3861,71779.0
2023-11-16 11:20:00,202.08,202.28,201.9,201.99,47002.0,196.357,196.5513,196.1821,196.2695,47002.0
2023-11-16 11:30:00,201.95,202.2,201.56,201.75,46797.0,196.2307,196.4736,195.8517,196.0363,46797.0
2023-11-16 11:40:00,201.76,201.92,201.32,201.45,70183.0,196.0461,196.2015,195.6185,195.7448,70183.0
2023-11-16 11:50:00,201.49,201.49,200.85,201.2,95651.0,195.7837,195.7837,195.1618,195.5019,95651.0
2023-11-16 12:00:00,201.23,201.97,201.2,201.93,44858.0,195.5311,196.2501,195.5019,196.2112,44858.0
2023-11-16 12:10:00,201.94,202.08,201.69,201.72,56076.0,196.221,196.357,195.978,196.0072,56076.0
2023-11-16 12:20:00,201.68,201.8,201.62,201.78,12060.0,195.9683,196.0849,195.91,196.0655,12060.0
2023-11-16 12:30:00,201.75,201.86,201.54,201.83,21234.0,196.0363,196.1432,195.8323,196.1141,21234.0
2023-11-16 12:40:00,201.83,202.53,201.82,202.44,12588.0,196.1141,196.7943,196.1044,196.7068,12588.0
2023-11-16 12:50:00,202.38,202.53,202.01,202.25,18889.0,196.6485,196.7943,196.289,196.5222,18889.0
2023-11-16 13:00:00,202.23,202.5,202.15,202.15,12574.0,196.5027,196.7651,196.425,196.425,12574.0
2023-11-16 13:10:00,202.22,202.39,202.07,202.27,12102.0,196.493,196.6582,196.3473,196.5416,12102.0
2023-11-16 13:20:00,202.37,202.59,202.18,202.49,15481.0,196.6388,196.8526,196.4542,196.7554,15481.0
2023-11-16 13:30:00,202.41,202.43,202.15,202.37,9303.0,196.6777,196.6971,196.425,196.6388,9303.0
2023-11-16 13:40:00,202.36,202.47,202.14,202.2,11136.0,196.6291,196.736,196.4153,196.4736,11136.0
2023-11-16 13:50:00,202.18,202.24,201.85,201.87,16318.0,196.4542,196.5125,196.1335,196.1529,16318.0
2023-11-16 14:00:00,201.87,202.16,201.87,201.94,13103.0,196.1529,196.4347,196.1529,196.221,13103.0
2023-11-16 14:10:00,201.89,201.99,201.76,201.85,11036.0,196.1724,196.2695,196.0461,196.1335,11036.0
2023-11-16 14:20:00,201.83,201.83,201.26,201.48,15225.0,196.1141,196.1141,195.5602,195.774,15225.0
2023-11-16 14:30:00,201.45,201.82,201.44,201.6,34477.0,195.7448,196.1044,195.7351,195.8906,34477.0
2023-11-16 14:40:00,201.6,202.11,201.58,202.06,19025.0,195.8906,196.3861,195.8712,196.3376,19025.0
2023-11-16 14:50:00,202.08,202.25,201.84,202.14,31964.0,196.357,196.5222,196.1238,196.4153,31964.0
2023-11-16 15:00:00,202.14,202.24,201.96,202.09,21730.0,196.4153,196.5125,196.2404,196.3667,21730.0
2023-11-16 15:10:00,202.09,202.21,201.83,201.92,26728.0,196.3667,196.4833,196.1141,196.2015,26728.0
2023-11-16 15:20:00,201.98,202.05,201.72,201.84,28126.0,196.2598,196.3278,196.0072,196.1238,28126.0
2023-11-16 15:30:00,201.89,202.11,201.77,202.07,26290.0,196.1724,196.3861,196.0558,196.3473,26290.0
2023-11-16 15:40:00,202.08,202.47,201.82,202.44,48477.0,196.357,196.736,196.1044,196.7068,48477.0
2023-11-16 15:50:00,202.44,202.46,202.01,202.31,175404.0,196.7068,196.7262,196.289,196.5805,175404.0
2023-11-17 09:30:00,203.29,204.17,202.9,203.5,107299.0,197.5327,198.3878,197.1538,197.7368,107299.0
2023-11-17 09:40:00,203.49,203.79,202.57,202.73,32657.0,197.7271,198.0186,196.8331,196.9886,32657.0
2023-11-17 09:50:00,202.73,203.27,202.25,202.99,59987.0,196.9886,197.5133,196.5222,197.2412,59987.0
2023-11-17 10:00:00,203.09,203.44,202.83,203.34,26203.0,197.3384,197.6785,197.0858,197.5813,26203.0
2023-11-17 10:10:00,203.34,203.75,202.81,203.68,45032.0,197.5813,197.9797,197.0663,197.9117,45032.0
2023-11-17 10:20:00,203.69,203.93,203.16,203.41,32991.0,197.9214,198.1546,197.4064,197.6493,32991.0
2023-11-17 10:30:00,203.4,203.4,202.73,202.81,12565.0,197.6396,197.6396,196.9886,197.0663,12565.0
2023-11-17 10:40:00,202.77,203.36,202.66,203.27,22270.0,197.0275,197.6007,196.9206,197.5133,22270.0
2023-11-17 10:50:00,203.19,203.48,202.98,203.11,12641.0,197.4356,197.7173,197.2315,197.3578,12641.0
2023-11-17 11:00:00,203.05,203.44,202.87,203.44,31060.0,197.2995,197.6785,197.1246,197.6785,31060.0
2023-11-17 11:10:00,203.38,203.49,203.04,203.1,36199.0,197.6202,197.7271,197.2898,197.3481,36199.0
2023-11-17 11:20:00,203.11,203.24,202.68,202.73,12027.0,197.3578,197.4841,196.94,196.9886,12027.0
2023-11-17 11:30:00,202.63,202.98,202.63,202.81,14276.0,196.8914,197.2315,196.8914,197.0663,14276.0
2023-11-17 11:40:00,202.76,202.83,202.66,202.75,13806.0,197.0177,197.0858,196.9206,197.008,13806.0
2023-11-17 11:50:00,202.8,203.06,202.73,202.89,11231.0,197.0566,197.3092,196.9886,197.1441,11231.0
2023-11-17 12:00:00,202.86,203.02,202.79,202.96,29374.0,197.1149,197.2704,197.0469,197.2121,29374.0
2023-11-17 12:10:00,202.99,203.14,202.94,203.12,26837.0,197.2412,197.387,197.1926,197.3675,26837.0
2023-11-17 12:20:00,203.13,203.31,203.1,203.16,12118.0,197.3773,197.5522,197.3481,197.4064,12118.0
2023-11-17 12:30:00,203.16,203.37,203.1,203.32,15470.0,197.4064,197.6105,197.3481,197.5619,15470.0
2023-11-17 12:40:00,203.32,203.35,203.21,203.3,19834.0,197.5619,197.591,197.455,197.5424,19834.0
2023-11-17 12:50:00,203.35,203.37,203.24,203.33,18092.0,197.591,197.6105,197.4841,197.5716,18092.0
2023-11-17 13:00:00,203.33,203.39,203.17,203.39,22284.0,197.5716,197.6299,197.4161,197.6299,22284.0
2023-11-17 13:10:00,203.34,203.53,203.34,203.43,7185.0,197.5813,197.7659,197.5813,197.6688,7185.0
2023-11-17 13:20:00,203.48,203.58,203.42,203.53,11137.0,197.7173,197.8145,197.659,197.7659,11137.0
2023-11-17 13:30:00,203.53,203.72,203.52,203.6,25137.0,197.7659,197.9506,197.7562,197.834,25137.0
2023-11-17 13:40:00,203.58,203.65,203.42,203.59,8343.0,197.8145,197.8825,197.659,197.8242,8343.0
2023-11-17 13:50:00,203.57,203.85,203.57,203.82,9254.0,197.8048,198.0769,197.8048,198.0477,9254.0
2023-11-17 14:00:00,203.84,203.95,203.8,203.84,9076.0,198.0672,198.174,198.0283,198.0672,9076.0
2023-11-17 14:10:00,203.84,203.88,203.59,203.71,16910.0,198.0672,198.106,197.8242,197.9408,16910.0
2023-11-17 14:20:00,203.7,203.74,203.62,203.67,8305.0,197.9311,197.97,197.8534,197.902,8305.0
2023-11-17 14:30:00,203.68,203.8,203.6,203.69,17843.0,197.9117,198.0283,197.834,197.9214,17843.0
2023-11-17 14:40:00,203.69,203.87,203.66,203.76,20378.0,197.9214,198.0963,197.8923,197.9894,20378.0
2023-11-17 14:50:00,203.75,203.85,203.72,203.78,21429.0,197.9797,198.0769,197.9506,198.0089,21429.0
2023-11-17 15:00:00,203.77,203.96,203.66,203.92,29539.0,197.9991,198.1838,197.8923,198.1449,29539.0
2023-11-17 15:10:00,203.94,204.04,203.87,204.03,30327.0,198.1643,198.2615,198.0963,198.2518,30327.0
2023-11-17 15:20:00,204.02,204.08,203.8,204.05,33925.0,198.2421,198.3004,198.0283,198.2712,33925.0
2023-11-17 15:30:00,204.04,204.05,203.55,203.57,27598.0,198.2615,198.2712,197.7854,197.8048,27598.0
2023-11-17 15:40:00,203.55,203.92,203.45,203.86,57532.0,197.7854,198.1449,197.6882,198.0866,57532.0
2023-11-17 15:50:00,203.88,203.93,203.53,203.7,169917.0,198.106,198.1546,197.7659,197.9311,169917.0
2023-11-20 09:30:00,203.5,204.73,203.5,204.73,90464.0,197.7368,198.9319,197.7368,198.9319,90464.0
2023-11-20 09:40:00,204.71,204.95,204.11,204.28,76405.0,198.9125,199.1457,198.3295,198.4947,76405.0
2023-11-20 09:50:00,204.21,204.42,204.04,204.26,22952.0,198.4267,198.6307,198.2615,198.4753,22952.0
2023-11-20 10:00:00,204.24,204.27,203.26,203.31,51523.0,198.4558,198.485,197.5036,197.5522,51523.0
2023-11-20 10:10:00,203.28,203.7,203.21,203.29,44044.0,197.523,197.9311,197.455,197.5327,44044.0
2023-11-20 10:20:00,203.3,203.73,203.09,203.64,32994.0,197.5424,197.9603,197.3384,197.8728,32994.0
2023-11-20 10:30:00,203.63,203.96,203.46,203.89,36815.0,197.8631,198.1838,197.6979,198.1157,36815.0
2023-11-20 10:40:00,203.82,204.57,203.81,204.34,22210.0,198.0477,198.7765,198.038,198.553,22210.0
2023-11-20 10:50:00,204.34,204.64,204.26,204.49,32044.0,198.553,198.8445,198.4753,198.6987,32044.0
2023-11-20 11:00:00,204.52,204.61,204.14,204.14,32895.0,198.7279,198.8153,198.3587,198.3587,32895.0
2023-11-20 11:10:00,204.17,204.38,204.05,204.19,30126.0,198.3878,198.5919,198.2712,198.4072,30126.0
2023-11-20 11:20:00,204.19,204.2,203.84,203.9,26135.0,198.4072,198.417,198.0672,198.1255,26135.0
2023-11-20 11:30:00,203.95,204.15,203.89,204.07,20229.0,198.174,198.3684,198.1157,198.2906,20229.0
2023-11-20 11:40:00,204.06,204.06,203.43,203.48,20121.0,198.2809,198.2809,197.6688,197.7173,20121.0
2023-11-20 11:50:00,203.47,203.67,203.37,203.44,12303.0,197.7076,197.902,197.6105,197.6785,12303.0
2023-11-20 12:00:00,203.41,203.71,203.38,203.55,16522.0,197.6493,197.9408,197.6202,197.7854,16522.0
2023-11-20 12:10:00,203.57,203.78,203.44,203.75,19717.0,197.8048,198.0089,197.6785,197.9797,19717.0
2023-11-20 12:20:00,203.7,203.86,203.58,203.68,20449.0,197.9311,198.0866,197.8145,197.9117,20449.0
2023-11-20 12:30:00,203.68,203.82,203.54,203.67,18469.0,197.9117,198.0477,197.7756,197.902,18469.0
2023-11-20 12:40:00,203.68,204.3,203.61,203.91,31614.0,197.9117,198.5141,197.8437,198.1352,31614.0
2023-11-20 12:50:00,203.88,204.28,203.69,204.22,17921.0,198.106,198.4947,197.9214,198.4364,17921.0
2023-11-20 13:00:00,204.27,204.95,204.19,204.76,48815.0,198.485,199.1457,198.4072,198.9611,48815.0
2023-11-20 13:10:00,204.78,204.84,204.61,204.63,25783.0,198.9805,199.0388,198.8153,198.8348,25783.0
2023-11-20 13:20:00,204.67,204.87,204.59,204.84,24671.0,198.8736,199.068,198.7959,199.0388,24671.0
2023-11-20 13:30:00,204.84,204.92,204.76,204.83,27392.0,199.0388,199.1166,198.9611,199.0291,27392.0
2023-11-20 13:40:00,204.83,204.96,204.75,204.8,25206.0,199.0291,199.1554,198.9514,199.0,25206.0
2023-11-20 13:50:00,204.76,204.88,204.58,204.77,24465.0,198.9611,199.0777,198.7862,198.9708,24465.0
2023-11-20 14:00:00,204.79,205.0,204.76,204.89,24355.0,198.9902,199.1943,198.9611,199.0874,24355.0
2023-11-20 14:10:00,204.93,204.93,204.59,204.7,17419.0,199.1263,199.1263,198.7959,198.9028,17419.0
2023-11-20 14:20:00,204.7,204.79,204.53,204.59,47431.0,198.9028,198.9902,198.7376,198.7959,47431.0
2023-11-20 14:30:00,204.59,204.86,204.58,204.83,28947.0,198.7959,199.0583,198.7862,199.0291,28947.0
2023-11-20 14:40:00,204.83,204.95,204.57,204.78,27619.0,199.0291,199.1457,198.7765,198.9805,27619.0
2023-11-20 14:50:00,204.77,204.77,204.38,204.61,29754.0,198.9708,198.9708,198.5919,198.8153,29754.0
2023-11-20 15:00:00,204.62,204.91,204.53,204.9,41761.0,198.8251,199.1069,198.7376,199.0971,41761.0
2023-11-20 15:10:00,204.87,204.88,204.59,204.67,29010.0,199.068,199.0777,198.7959,198.8736,29010.0
2023-11-20 15:20:00,204.65,204.95,204.56,204.95,33990.0,198.8542,199.1457,198.7668,199.1457,33990.0
2023-11-20 15:30:00,204.93,204.93,204.62,204.72,64772.0,199.1263,199.1263,198.8251,198.9222,64772.0
2023-11-20 15:40:00,204.72,204.87,204.55,204.59,63684.0,198.9222,199.068,198.757,198.7959,63684.0
2023-11-20 15:50:00,204.59,204.62,204.26,204.36,198864.0,198.7959,198.8251,198.4753,198.5724,198864.0
2023-11-21 09:30:00,197.52,201.74,196.62,198.63,690753.0,191.9261,196.0266,191.0516,193.0047,690753.0
2023-11-21 09:40:00,198.64,199.12,197.94,198.95,262571.0,193.0144,193.4808,192.3342,193.3156,262571.0
2023-11-21 09:50:00,198.91,199.02,198.2,198.68,121902.0,193.2768,193.3837,192.5869,193.0533,121902.0
2023-11-21 10:00:00,198.67,199.47,198.25,198.5,119399.0,193.0436,193.8209,192.6355,192.8784,119399.0
2023-11-21 10:10:00,198.53,200.74,198.11,200.68,144239.0,192.9075,195.0549,192.4994,194.9966,144239.0
2023-11-21 10:20:00,200.67,200.89,199.95,200.06,109994.0,194.9869,195.2007,194.2873,194.3942,109994.0
2023-11-21 10:30:00,200.13,200.79,199.82,200.07,81272.0,194.4622,195.1035,194.161,194.4039,81272.0
2023-11-21 10:40:00,200.06,200.4,199.89,200.06,38241.0,194.3942,194.7246,194.229,194.3942,38241.0
2023-11-21 10:50:00,200.04,200.07,199.54,199.85,37310.0,194.3748,194.4039,193.8889,194.1902,37310.0
2023-11-21 11:00:00,199.81,200.08,199.56,199.63,38201.0,194.1513,194.4136,193.9084,193.9764,38201.0
2023-11-21 11:10:00,199.61,199.65,199.0,199.22,51292.0,193.9569,193.9958,193.3642,193.578,51292.0
2023-11-21 11:20:00,199.19,199.29,198.16,198.67,70527.0,193.5488,193.646,192.548,193.0436,70527.0
2023-11-21 11:30:00,198.71,199.23,198.71,198.92,61389.0,193.0824,193.5877,193.0824,193.2865,61389.0
2023-11-21 11:40:00,198.96,198.96,198.18,198.78,55583.0,193.3254,193.3254,192.5674,193.1505,55583.0
2023-11-21 11:50:00,198.71,198.95,198.55,198.61,38474.0,193.0824,193.3156,192.927,192.9853,38474.0
2023-11-21 12:00:00,198.62,199.16,198.53,199.04,38897.0,192.995,193.5197,192.9075,193.4031,38897.0
2023-11-21 12:10:00,199.04,199.11,198.63,198.75,47168.0,193.4031,193.4711,193.0047,193.1213,47168.0
2023-11-21 12:20:00,198.65,198.94,198.65,198.75,27078.0,193.0241,193.3059,193.0241,193.1213,27078.0
2023-11-21 12:30:00,198.73,198.83,198.48,198.69,41339.0,193.1019,193.199,192.859,193.063,41339.0
2023-11-21 12:40:00,198.66,199.2,198.35,199.17,30981.0,193.0339,193.5586,192.7326,193.5294,30981.0
2023-11-21 12:50:00,199.23,199.23,198.87,198.95,27182.0,193.5877,193.5877,193.2379,193.3156,27182.0
2023-11-21 13:00:00,198.89,198.95,198.34,198.69,23558.0,193.2573,193.3156,192.7229,193.063,23558.0
2023-11-21 13:10:00,198.71,198.82,198.5,198.72,21096.0,193.0824,193.1893,192.8784,193.0922,21096.0
2023-11-21 13:20:00,198.78,198.97,198.64,198.82,27126.0,193.1505,193.3351,193.0144,193.1893,27126.0
2023-11-21 13:30:00,198.84,199.07,198.71,198.74,22213.0,193.2088,193.4322,193.0824,193.1116,22213.0
2023-11-21 13:40:00,198.81,198.92,198.5,198.67,22561.0,193.1796,193.2865,192.8784,193.0436,22561.0
2023-11-21 13:50:00,198.67,198.78,198.55,198.55,23333.0,193.0436,193.1505,192.927,192.927,23333.0
2023-11-21 14:00:00,198.57,198.6,198.26,198.3,39101.0,192.9464,192.9756,192.6452,192.684,39101.0
2023-11-21 14:10:00,198.35,198.5,197.8,197.9,65150.0,192.7326,192.8784,192.1982,192.2954,65150.0
2023-11-21 14:20:00,197.94,197.97,197.58,197.94,74777.0,192.3342,192.3634,191.9844,192.3342,74777.0
2023-11-21 14:30:00,197.94,198.07,197.65,197.8,68335.0,192.3342,192.4606,192.0525,192.1982,68335.0
2023-11-21 14:40:00,197.8,197.99,197.53,197.8,52939.0,192.1982,192.3828,191.9359,192.1982,52939.0
2023-11-21 14:50:00,197.8,198.28,197.61,198.17,63059.0,192.1982,192.6646,192.0136,192.5577,63059.0
2023-11-21 15:00:00,198.16,198.48,198.12,198.26,54070.0,192.548,192.859,192.5091,192.6452,54070.0
2023-11-21 15:10:00,198.27,198.47,198.1,198.13,92746.0,192.6549,192.8492,192.4897,192.5189,92746.0
2023-11-21 15:20:00,198.13,198.22,197.87,197.96,65991.0,192.5189,192.6063,192.2662,192.3537,65991.0
2023-11-21 15:30:00,197.96,198.16,197.67,197.97,95754.0,192.3537,192.548,192.0719,192.3634,95754.0
2023-11-21 15:40:00,197.97,198.0,197.75,197.93,183400.0,192.3634,192.3925,192.1496,192.3245,183400.0
2023-11-21 15:50:00,197.91,198.35,197.9,198.05,389098.0,192.3051,192.7326,192.2954,192.4411,389098.0
2023-11-22 09:30:00,198.49,199.7,196.88,198.46,149029.0,192.8687,194.0444,191.3043,192.8395,149029.0
2023-11-22 09:40:00,198.37,199.1,197.68,198.01,54144.0,192.7521,193.4614,192.0816,192.4023,54144.0
2023-11-22 09:50:00,198.01,198.11,196.93,197.16,57960.0,192.4023,192.4994,191.3528,191.5763,57960.0
2023-11-22 10:00:00,197.25,197.38,196.74,196.86,55051.0,191.6638,191.7901,191.1682,191.2848,55051.0
2023-11-22 10:10:00,196.87,197.37,196.7,197.28,45761.0,191.2945,191.7804,191.1294,191.6929,45761.0
2023-11-22 10:20:00,197.28,197.95,197.05,197.77,57854.0,191.6929,192.344,191.4694,192.1691,57854.0
2023-11-22 10:30:00,197.75,198.36,197.64,198.2,45387.0,192.1496,192.7423,192.0427,192.5869,45387.0
2023-11-22 10:40:00,198.22,198.52,197.92,197.92,40644.0,192.6063,192.8978,192.3148,192.3148,40644.0
2023-11-22 10:50:00,197.84,198.03,197.25,197.46,42078.0,192.2371,192.4217,191.6638,191.8678,42078.0
2023-11-22 11:00:00,197.47,197.65,197.36,197.54,28290.0,191.8776,192.0525,191.7707,191.9456,28290.0
2023-11-22 11:10:00,197.54,197.76,197.38,197.56,61036.0,191.9456,192.1593,191.7901,191.965,61036.0
2023-11-22 11:20:00,197.55,197.75,197.43,197.71,27885.0,191.9553,192.1496,191.8387,192.1108,27885.0
2023-11-22 11:30:00,197.75,198.08,197.75,197.94,41738.0,192.1496,192.4703,192.1496,192.3342,41738.0
2023-11-22 11:40:00,197.93,198.51,197.92,198.45,22963.0,192.3245,192.8881,192.3148,192.8298,22963.0
2023-11-22 11:50:00,198.47,198.65,198.25,198.62,33909.0,192.8492,193.0241,192.6355,192.995,33909.0
2023-11-22 12:00:00,198.61,198.76,198.48,198.49,32556.0,192.9853,193.131,192.859,192.8687,32556.0
2023-11-22 12:10:00,198.5,198.51,198.02,198.16,35152.0,192.8784,192.8881,192.412,192.548,35152.0
2023-11-22 12:20:00,198.18,198.31,198.0,198.17,34196.0,192.5674,192.6938,192.3925,192.5577,34196.0
2023-11-22 12:30:00,198.14,198.53,198.06,198.38,17086.0,192.5286,192.9075,192.4508,192.7618,17086.0
2023-11-22 12:40:00,198.36,198.36,197.98,198.23,25148.0,192.7423,192.7423,192.3731,192.616,25148.0
2023-11-22 12:50:00,198.19,198.45,198.12,198.43,17592.0,192.5772,192.8298,192.5091,192.8104,17592.0
2023-11-22 13:00:00,198.44,198.51,198.34,198.46,19277.0,192.8201,192.8881,192.7229,192.8395,19277.0
2023-11-22 13:10:00,198.43,198.48,198.08,198.18,22427.0,192.8104,192.859,192.4703,192.5674,22427.0
2023-11-22 13:20:00,198.18,198.33,198.16,198.24,23975.0,192.5674,192.7132,192.548,192.6257,23975.0
2023-11-22 13:30:00,198.25,198.31,198.01,198.08,15943.0,192.6355,192.6938,192.4023,192.4703,15943.0
2023-11-22 13:40:00,198.07,198.1,197.99,198.05,56406.0,192.4606,192.4897,192.3828,192.4411,56406.0
2023-11-22 13:50:00,198.07,198.25,198.0,198.11,34676.0,192.4606,192.6355,192.3925,192.4994,34676.0
2023-11-22 14:00:00,198.09,198.22,198.08,198.18,26912.0,192.48,192.6063,192.4703,192.5674,26912.0
2023-11-22 14:10:00,198.19,198.25,197.8,197.9,31050.0,192.5772,192.6355,192.1982,192.2954,31050.0
2023-11-22 14:20:00,197.87,198.07,197.7,198.03,26504.0,192.2662,192.4606,192.101,192.4217,26504.0
2023-11-22 14:30:00,198.06,198.08,197.53,197.61,28723.0,192.4508,192.4703,191.9359,192.0136,28723.0
2023-11-22 14:40:00,197.63,198.0,197.56,197.94,27626.0,192.033,192.3925,191.965,192.3342,27626.0
2023-11-22 14:50:00,197.93,198.04,197.58,197.94,42835.0,192.3245,192.4314,191.9844,192.3342,42835.0
2023-11-22 15:00:00,197.95,198.16,197.92,198.06,24952.0,192.344,192.548,192.3148,192.4508,24952.0
2023-11-22 15:10:00,198.04,198.05,197.9,197.99,18991.0,192.4314,192.4411,192.2954,192.3828,18991.0
2023-11-22 15:20:00,197.98,198.28,197.95,198.27,32062.0,192.3731,192.6646,192.344,192.6549,32062.0
2023-11-22 15:30:00,198.25,198.27,197.98,198.04,34833.0,192.6355,192.6549,192.3731,192.4314,34833.0
2023-11-22 15:40:00,198.04,198.35,198.03,198.31,64967.0,192.4314,192.7326,192.4217,192.6938,64967.0
2023-11-22 15:50:00,198.34,198.73,198.22,198.48,278677.0,192.7229,193.1019,192.6063,192.859,278677.0
2023-11-24 09:30:00,198.0,198.1,196.35,196.35,77623.0,192.3925,192.4897,190.7893,190.7893,77623.0
2023-11-24 09:40:00,196.35,197.03,196.23,196.9,43278.0,190.7893,191.45,190.6727,191.3237,43278.0
2023-11-24 09:50:00,196.88,197.41,196.66,197.34,44423.0,191.3043,191.8193,191.0905,191.7512,44423.0
2023-11-24 10:00:00,197.31,197.59,197.24,197.31,29556.0,191.7221,191.9942,191.6541,191.7221,29556.0
2023-11-24 10:10:00,197.31,197.47,197.03,197.39,25194.0,191.7221,191.8776,191.45,191.7998,25194.0
2023-11-24 10:20:00,197.39,197.95,197.35,197.63,35252.0,191.7998,192.344,191.761,192.033,35252.0
2023-11-24 10:30:00,197.6,197.99,197.51,197.9,37325.0,192.0039,192.3828,191.9164,192.2954,37325.0
2023-11-24 10:40:00,197.92,197.97,197.62,197.76,28871.0,192.3148,192.3634,192.0233,192.1593,28871.0
2023-11-24 10:50:00,197.72,198.14,197.53,198.13,27264.0,192.1205,192.5286,191.9359,192.5189,27264.0
2023-11-24 11:00:00,198.09,198.66,198.03,198.55,31208.0,192.48,193.0339,192.4217,192.927,31208.0
2023-11-24 11:10:00,198.59,198.74,198.5,198.71,36638.0,192.9658,193.1116,192.8784,193.0824,36638.0
2023-11-24 11:20:00,198.73,198.8,198.56,198.64,27100.0,193.1019,193.1699,192.9367,193.0144,27100.0
2023-11-24 11:30:00,198.63,198.71,198.53,198.61,22256.0,193.0047,193.0824,192.9075,192.9853,22256.0
2023-11-24 11:40:00,198.63,198.76,198.57,198.67,22924.0,193.0047,193.131,192.9464,193.0436,22924.0
2023-11-24 11:50:00,198.66,198.96,198.59,198.9,29034.0,193.0339,193.3254,192.9658,193.2671,29034.0
2023-11-24 12:00:00,198.91,199.23,198.91,199.11,25713.0,193.2768,193.5877,193.2768,193.4711,25713.0
2023-11-24 12:10:00,199.14,199.32,199.08,199.22,27619.0,193.5003,193.6752,193.442,193.578,27619.0
2023-11-24 12:20:00,199.19,199.22,198.89,198.92,25314.0,193.5488,193.578,193.2573,193.2865,25314.0
2023-11-24 12:30:00,198.91,199.17,198.85,199.17,45218.0,193.2768,193.5294,193.2185,193.5294,45218.0
2023-11-24 12:40:00,199.15,199.41,199.09,199.23,28813.0,193.51,193.7626,193.4517,193.5877,28813.0
2023-11-24 12:50:00,199.21,199.32,199.04,199.19,59326.0,193.5683,193.6752,193.4031,193.5488,59326.0
2023-11-27 09:30:00,198.38,198.97,198.18,198.5,52766.0,192.7618,193.3351,192.5674,192.8784,52766.0
2023-11-27 09:40:00,198.38,198.65,197.85,198.24,44416.0,192.7618,193.0241,192.2468,192.6257,44416.0
2023-11-27 09:50:00,198.21,198.48,197.93,197.99,29244.0,192.5966,192.859,192.3245,192.3828,29244.0
2023-11-27 10:00:00,197.95,198.62,197.85,198.62,42433.0,192.344,192.995,192.2468,192.995,42433.0
2023-11-27 10:10:00,198.64,198.65,198.34,198.55,30065.0,193.0144,193.0241,192.7229,192.927,30065.0
2023-11-27 10:20:00,198.68,198.89,198.42,198.71,33884.0,193.0533,193.2573,192.8007,193.0824,33884.0
2023-11-27 10:30:00,198.75,199.01,198.66,198.99,38305.0,193.1213,193.3739,193.0339,193.3545,38305.0
2023-11-27 10:40:00,198.99,199.16,198.84,199.07,23718.0,193.3545,193.5197,193.2088,193.4322,23718.0
2023-11-27 10:50:00,199.06,199.36,199.0,199.32,33174.0,193.4225,193.714,193.3642,193.6752,33174.0
2023-11-27 11:00:00,199.26,199.56,199.12,199.56,28055.0,193.6169,193.9084,193.4808,193.9084,28055.0
2023-11-27 11:10:00,199.55,199.73,199.28,199.71,28772.0,193.8986,194.0736,193.6363,194.0541,28772.0
2023-11-27 11:20:00,199.72,199.85,199.58,199.83,22649.0,194.0638,194.1902,193.9278,194.1707,22649.0
2023-11-27 11:30:00,199.78,200.07,199.7,199.95,23407.0,194.1221,194.4039,194.0444,194.2873,23407.0
2023-11-27 11:40:00,199.93,200.09,199.92,200.06,35137.0,194.2679,194.4234,194.2582,194.3942,35137.0
2023-11-27 11:50:00,200.04,200.14,199.83,199.88,22223.0,194.3748,194.4719,194.1707,194.2193,22223.0
2023-11-27 12:00:00,199.87,199.87,199.54,199.62,19396.0,194.2096,194.2096,193.8889,193.9667,19396.0
2023-11-27 12:10:00,199.66,199.83,199.57,199.69,13006.0,194.0055,194.1707,193.9181,194.0347,13006.0
2023-11-27 12:20:00,199.63,199.7,199.5,199.6,15625.0,193.9764,194.0444,193.8501,193.9472,15625.0
2023-11-27 12:30:00,199.63,199.99,199.61,199.84,18289.0,193.9764,194.3262,193.9569,194.1804,18289.0
2023-11-27 12:40:00,199.78,200.09,199.78,200.01,18372.0,194.1221,194.4234,194.1221,194.3456,18372.0
2023-11-27 12:50:00,200.03,200.22,199.94,200.22,31255.0,194.3651,194.5497,194.2776,194.5497,31255.0
2023-11-27 13:00:00,200.2,200.31,199.98,200.27,17850.0,194.5302,194.6371,194.3165,194.5983,17850.0
2023-11-27 13:10:00,200.3,200.68,200.27,200.59,28295.0,194.6274,194.9966,194.5983,194.9092,28295.0
2023-11-27 13:20:00,200.65,200.67,200.45,200.55,15116.0,194.9675,194.9869,194.7732,194.8703,15116.0
2023-11-27 13:30:00,200.58,200.73,200.55,200.64,19976.0,194.8995,195.0452,194.8703,194.9578,19976.0
2023-11-27 13:40:00,200.62,200.8,200.6,200.8,16777.0,194.9383,195.1132,194.9189,195.1132,16777.0
2023-11-27 13:50:00,200.81,200.94,200.69,200.73,25896.0,195.123,195.2493,195.0064,195.0452,25896.0
2023-11-27 14:00:00,200.69,200.71,200.5,200.53,21933.0,195.0064,195.0258,194.8217,194.8509,21933.0
2023-11-27 14:10:00,200.53,200.61,200.37,200.4,12399.0,194.8509,194.9286,194.6954,194.7246,12399.0
2023-11-27 14:20:00,200.43,200.5,200.17,200.26,20565.0,194.7537,194.8217,194.5011,194.5885,20565.0
2023-11-27 14:30:00,200.23,200.29,200.01,200.06,21328.0,194.5594,194.6177,194.3456,194.3942,21328.0
2023-11-27 14:40:00,200.07,200.08,199.62,199.68,19829.0,194.4039,194.4136,193.9667,194.025,19829.0
2023-11-27 14:50:00,199.64,199.8,199.58,199.76,16506.0,193.9861,194.1416,193.9278,194.1027,16506.0
2023-11-27 15:00:00,199.81,199.85,199.6,199.61,23433.0,194.1513,194.1902,193.9472,193.9569,23433.0
2023-11-27 15:10:00,199.62,199.91,199.56,199.91,22785.0,193.9667,194.2485,193.9084,194.2485,22785.0
2023-11-27 15:20:00,199.91,200.07,199.86,200.0,29306.0,194.2485,194.4039,194.1999,194.3359,29306.0
2023-11-27 15:30:00,200.03,200.38,199.94,200.22,34028.0,194.3651,194.7051,194.2776,194.5497,34028.0
2023-11-27 15:40:00,200.23,200.38,200.13,200.14,49604.0,194.5594,194.7051,194.4622,194.4719,49604.0
2023-11-27 15:50:00,200.12,200.33,199.74,199.75,202031.0,194.4525,194.6566,194.0833,194.093,202031.0
2023-11-28 09:30:00,199.54,199.69,198.59,198.93,40113.0,193.8889,194.0347,192.9658,193.2962,40113.0
2023-11-28 09:40:00,198.83,199.0,198.1,198.31,35434.0,193.199,193.3642,192.4897,192.6938,35434.0
2023-11-28 09:50:00,198.21,198.46,197.97,198.33,32131.0,192.5966,192.8395,192.3634,192.7132,32131.0
2023-11-28 10:00:00,198.25,198.55,197.99,198.46,27657.0,192.6355,192.927,192.3828,192.8395,27657.0
2023-11-28 10:10:00,198.42,198.62,198.3,198.59,35468.0,192.8007,192.995,192.684,192.9658,35468.0
2023-11-28 10:20:00,198.65,198.73,198.42,198.67,30588.0,193.0241,193.1019,192.8007,193.0436,30588.0
2023-11-28 10:30:00,198.61,199.01,198.52,198.96,31981.0,192.9853,193.3739,192.8978,193.3254,31981.0
2023-11-28 10:40:00,198.96,199.51,198.96,199.18,42155.0,193.3254,193.8598,193.3254,193.5391,42155.0
2023-11-28 10:50:00,199.18,199.85,199.11,199.78,26156.0,193.5391,194.1902,193.4711,194.1221,26156.0
2023-11-28 11:00:00,199.86,200.22,199.7,200.19,40219.0,194.1999,194.5497,194.0444,194.5205,40219.0
2023-11-28 11:10:00,200.2,200.62,200.01,200.58,48726.0,194.5302,194.9383,194.3456,194.8995,48726.0
2023-11-28 11:20:00,200.58,200.62,200.05,200.26,22414.0,194.8995,194.9383,194.3845,194.5885,22414.0
2023-11-28 11:30:00,200.34,200.91,200.31,200.84,16053.0,194.6663,195.2201,194.6371,195.1521,16053.0
2023-11-28 11:40:00,200.85,200.95,200.64,200.74,19086.0,195.1618,195.259,194.9578,195.0549,19086.0
2023-11-28 11:50:00,200.75,200.8,200.56,200.75,15249.0,195.0647,195.1132,194.88,195.0647,15249.0
2023-11-28 12:00:00,200.74,201.01,200.54,200.8,13816.0,195.0549,195.3173,194.8606,195.1132,13816.0
2023-11-28 12:10:00,200.8,201.01,200.27,200.29,19795.0,195.1132,195.3173,194.5983,194.6177,19795.0
2023-11-28 12:20:00,200.34,200.52,200.24,200.52,22684.0,194.6663,194.8412,194.5691,194.8412,22684.0
2023-11-28 12:30:00,200.55,200.55,200.18,200.39,15558.0,194.8703,194.8703,194.5108,194.7149,15558.0
2023-11-28 12:40:00,200.4,200.44,199.89,199.89,21542.0,194.7246,194.7634,194.229,194.229,21542.0
2023-11-28 12:50:00,199.84,200.09,199.64,199.98,14092.0,194.1804,194.4234,193.9861,194.3165,14092.0
2023-11-28 13:00:00,199.98,200.04,199.64,199.83,12188.0,194.3165,194.3748,193.9861,194.1707,12188.0
2023-11-28 13:10:00,199.83,199.83,199.47,199.79,8587.0,194.1707,194.1707,193.8209,194.1319,8587.0
2023-11-28 13:20:00,199.73,199.86,199.66,199.77,14888.0,194.0736,194.1999,194.0055,194.1124,14888.0
2023-11-28 13:30:00,199.76,199.95,199.65,199.8,18871.0,194.1027,194.2873,193.9958,194.1416,18871.0
2023-11-28 13:40:00,199.84,199.9,199.69,199.81,13219.0,194.1804,194.2387,194.0347,194.1513,13219.0
2023-11-28 13:50:00,199.77,199.92,199.58,199.62,14505.0,194.1124,194.2582,193.9278,193.9667,14505.0
2023-11-28 14:00:00,199.62,199.67,199.38,199.38,19937.0,193.9667,194.0152,193.7335,193.7335,19937.0
2023-11-28 14:10:00,199.4,199.74,199.4,199.48,44011.0,193.7529,194.0833,193.7529,193.8306,44011.0
2023-11-28 14:20:00,199.48,199.78,199.48,199.72,14465.0,193.8306,194.1221,193.8306,194.0638,14465.0
2023-11-28 14:30:00,199.73,200.4,199.72,200.28,19935.0,194.0736,194.7246,194.0638,194.608,19935.0
2023-11-28 14:40:00,200.3,200.5,200.18,200.45,17100.0,194.6274,194.8217,194.5108,194.7732,17100.0
2023-11-28 14:50:00,200.48,200.61,200.3,200.35,12784.0,194.8023,194.9286,194.6274,194.676,12784.0
2023-11-28 15:00:00,200.36,200.49,200.25,200.25,12462.0,194.6857,194.812,194.5788,194.5788,12462.0
2023-11-28 15:10:00,200.28,200.31,199.98,199.98,20942.0,194.608,194.6371,194.3165,194.3165,20942.0
2023-11-28 15:20:00,200.02,200.06,199.69,200.03,32884.0,194.3553,194.3942,194.0347,194.3651,32884.0
2023-11-28 15:30:00,199.99,200.09,199.91,200.08,32903.0,194.3262,194.4234,194.2485,194.4136,32903.0
2023-11-28 15:40:00,200.06,200.53,200.0,200.47,39807.0,194.3942,194.8509,194.3359,194.7926,39807.0
2023-11-28 15:50:00,200.5,200.61,200.04,200.05,287392.0,194.8217,194.9286,194.3748,194.3845,287392.0
2023-11-29 09:30:00,201.07,201.67,200.56,201.03,49368.0,195.3756,195.9586,194.88,195.3367,49368.0
2023-11-29 09:40:00,201.1,201.23,200.19,200.6,57484.0,195.4048,195.5311,194.5205,194.9189,57484.0
2023-11-29 09:50:00,200.69,201.46,200.69,201.27,49122.0,195.0064,195.7546,195.0064,195.5699,49122.0
2023-11-29 10:00:00,201.38,201.6,200.71,200.88,31093.0,195.6768,195.8906,195.0258,195.191,31093.0
2023-11-29 10:10:00,200.8,200.82,200.36,200.45,21066.0,195.1132,195.1327,194.6857,194.7732,21066.0
2023-11-29 10:20:00,200.37,201.08,200.3,200.95,24501.0,194.6954,195.3853,194.6274,195.259,24501.0
2023-11-29 10:30:00,201.02,201.47,200.88,201.32,23059.0,195.327,195.7643,195.191,195.6185,23059.0
2023-11-29 10:40:00,201.33,201.38,200.79,200.94,31181.0,195.6282,195.6768,195.1035,195.2493,31181.0
2023-11-29 10:50:00,201.0,201.28,201.0,201.14,14752.0,195.3076,195.5797,195.3076,195.4436,14752.0
2023-11-29 11:00:00,201.12,201.12,200.39,200.4,19736.0,195.4242,195.4242,194.7149,194.7246,19736.0
2023-11-29 11:10:00,200.43,200.48,199.9,200.08,20004.0,194.7537,194.8023,194.2387,194.4136,20004.0
2023-11-29 11:20:00,200.0,200.34,199.96,200.0,13795.0,194.3359,194.6663,194.297,194.3359,13795.0
2023-11-29 11:30:00,200.0,200.51,199.9,200.45,16123.0,194.3359,194.8315,194.2387,194.7732,16123.0
2023-11-29 11:40:00,200.48,200.58,200.38,200.53,11299.0,194.8023,194.8995,194.7051,194.8509,11299.0
2023-11-29 11:50:00,200.54,200.95,200.48,200.95,11390.0,194.8606,195.259,194.8023,195.259,11390.0
2023-11-29 12:00:00,200.95,201.05,200.75,201.03,16796.0,195.259,195.3562,195.0647,195.3367,16796.0
2023-11-29 12:10:00,201.03,201.3,201.03,201.22,8379.0,195.3367,195.5991,195.3367,195.5214,8379.0
2023-11-29 12:20:00,201.21,201.36,201.08,201.27,12797.0,195.5116,195.6574,195.3853,195.5699,12797.0
2023-11-29 12:30:00,201.24,201.45,201.24,201.37,12814.0,195.5408,195.7448,195.5408,195.6671,12814.0
2023-11-29 12:40:00,201.37,201.38,201.19,201.24,10617.0,195.6671,195.6768,195.4922,195.5408,10617.0
2023-11-29 12:50:00,201.21,201.28,201.03,201.14,14347.0,195.5116,195.5797,195.3367,195.4436,14347.0
2023-11-29 13:00:00,201.12,201.13,200.85,200.96,20835.0,195.4242,195.4339,195.1618,195.2687,20835.0
2023-11-29 13:10:00,200.93,200.97,200.79,200.88,9523.0,195.2396,195.2784,195.1035,195.191,9523.0
2023-11-29 13:20:00,200.91,201.25,200.86,201.25,14392.0,195.2201,195.5505,195.1715,195.5505,14392.0
2023-11-29 13:30:00,201.23,201.23,200.86,201.16,19475.0,195.5311,195.5311,195.1715,195.4631,19475.0
2023-11-29 13:40:00,201.14,201.29,201.02,201.16,18917.0,195.4436,195.5894,195.327,195.4631,18917.0
2023-11-29 13:50:00,201.16,201.21,200.93,200.93,15095.0,195.4631,195.5116,195.2396,195.2396,15095.0
2023-11-29 14:00:00,200.95,201.19,200.91,201.07,11871.0,195.259,195.4922,195.2201,195.3756,11871.0
2023-11-29 14:10:00,201.09,201.2,200.98,201.0,20812.0,195.395,195.5019,195.2881,195.3076,20812.0
2023-11-29 14:20:00,201.05,201.13,200.8,200.8,17401.0,195.3562,195.4339,195.1132,195.1132,17401.0
2023-11-29 14:30:00,200.77,200.77,200.31,200.34,12485.0,195.0841,195.0841,194.6371,194.6663,12485.0
2023-11-29 14:40:00,200.33,200.5,200.17,200.4,16576.0,194.6566,194.8217,194.5011,194.7246,16576.0
2023-11-29 14:50:00,200.39,200.39,200.05,200.22,15659.0,194.7149,194.7149,194.3845,194.5497,15659.0
2023-11-29 15:00:00,200.23,200.38,200.02,200.02,29634.0,194.5594,194.7051,194.3553,194.3553,29634.0
2023-11-29 15:10:00,200.03,200.06,199.68,199.85,34467.0,194.3651,194.3942,194.025,194.1902,34467.0
2023-11-29 15:20:00,199.81,199.98,199.78,199.88,26385.0,194.1513,194.3165,194.1221,194.2193,26385.0
2023-11-29 15:30:00,199.88,199.93,199.66,199.74,35050.0,194.2193,194.2679,194.0055,194.0833,35050.0
2023-11-29 15:40:00,199.75,200.18,199.66,200.16,47813.0,194.093,194.5108,194.0055,194.4914,47813.0
2023-11-29 15:50:00,200.15,200.2,199.86,199.92,160762.0,194.4817,194.5302,194.1999,194.2582,160762.0
2023-11-30 09:30:00,200.18,200.22,197.06,197.07,130945.0,194.5108,194.5497,191.4792,191.4889,130945.0
2023-11-30 09:40:00,197.0,197.35,196.32,196.74,60494.0,191.4209,191.761,190.7601,191.1682,60494.0
2023-11-30 09:50:00,196.84,197.9,196.76,197.9,49612.0,191.2654,192.2954,191.1877,192.2954,49612.0
2023-11-30 10:00:00,197.9,197.9,197.45,197.58,82414.0,192.2954,192.2954,191.8581,191.9844,82414.0
2023-11-30 10:10:00,197.56,197.56,197.32,197.51,35401.0,191.965,191.965,191.7318,191.9164,35401.0
2023-11-30 10:20:00,197.53,198.25,197.46,197.77,43659.0,191.9359,192.6355,191.8678,192.1691,43659.0
2023-11-30 10:30:00,197.78,198.09,197.71,197.83,32508.0,192.1788,192.48,192.1108,192.2274,32508.0
2023-11-30 10:40:00,197.86,198.01,197.65,197.89,40924.0,192.2565,192.4023,192.0525,192.2857,40924.0
2023-11-30 10:50:00,197.85,198.39,197.81,198.39,56509.0,192.2468,192.7715,192.2079,192.7715,56509.0
2023-11-30 11:00:00,198.4,198.68,198.14,198.14,77741.0,192.7812,193.0533,192.5286,192.5286,77741.0
2023-11-30 11:10:00,198.15,198.31,197.85,197.95,38027.0,192.5383,192.6938,192.2468,192.344,38027.0
2023-11-30 11:20:00,197.91,198.08,197.79,197.91,32580.0,192.3051,192.4703,192.1885,192.3051,32580.0
2023-11-30 11:30:00,197.92,198.04,197.62,197.71,41757.0,192.3148,192.4314,192.0233,192.1108,41757.0
2023-11-30 11:40:00,197.72,197.76,197.54,197.59,48701.0,192.1205,192.1593,191.9456,191.9942,48701.0
2023-11-30 11:50:00,197.61,197.79,197.52,197.62,32876.0,192.0136,192.1885,191.9261,192.0233,32876.0
2023-11-30 12:00:00,197.67,197.86,197.52,197.82,28021.0,192.0719,192.2565,191.9261,192.2176,28021.0
2023-11-30 12:10:00,197.84,197.87,197.13,197.13,21089.0,192.2371,192.2662,191.5472,191.5472,21089.0
2023-11-30 12:20:00,197.2,197.29,197.14,197.28,18533.0,191.6152,191.7027,191.5569,191.6929,18533.0
2023-11-30 12:30:00,197.33,197.43,197.23,197.34,9403.0,191.7415,191.8387,191.6444,191.7512,9403.0
2023-11-30 12:40:00,197.37,197.74,197.28,197.64,12139.0,191.7804,192.1399,191.6929,192.0427,12139.0
2023-11-30 12:50:00,197.62,197.65,197.46,197.62,14802.0,192.0233,192.0525,191.8678,192.0233,14802.0
2023-11-30 13:00:00,197.54,197.56,197.12,197.21,11649.0,191.9456,191.965,191.5375,191.6249,11649.0
2023-11-30 13:10:00,197.25,197.49,197.22,197.37,17165.0,191.6638,191.897,191.6346,191.7804,17165.0
2023-11-30 13:20:00,197.42,197.62,197.33,197.4,46680.0,191.829,192.0233,191.7415,191.8095,46680.0
2023-11-30 13:30:00,197.45,197.73,197.27,197.64,26474.0,191.8581,192.1302,191.6832,192.0427,26474.0
2023-11-30 13:40:00,197.67,197.69,197.32,197.4,13124.0,192.0719,192.0913,191.7318,191.8095,13124.0
2023-11-30 13:50:00,197.41,197.42,197.23,197.27,13307.0,191.8193,191.829,191.6444,191.6832,13307.0
2023-11-30 14:00:00,197.32,197.41,197.17,197.25,24348.0,191.7318,191.8193,191.5861,191.6638,24348.0
2023-11-30 14:10:00,197.27,197.53,197.19,197.43,30551.0,191.6832,191.9359,191.6055,191.8387,30551.0
2023-11-30 14:20:00,197.42,197.46,197.24,197.4,16835.0,191.829,191.8678,191.6541,191.8095,16835.0
2023-11-30 14:30:00,197.42,197.69,197.33,197.65,23315.0,191.829,192.0913,191.7415,192.0525,23315.0
2023-11-30 14:40:00,197.66,197.8,197.66,197.77,16082.0,192.0622,192.1982,192.0622,192.1691,16082.0
2023-11-30 14:50:00,197.79,197.91,197.69,197.91,22517.0,192.1885,192.3051,192.0913,192.3051,22517.0
2023-11-30 15:00:00,197.86,197.94,197.61,197.69,18279.0,192.2565,192.3342,192.0136,192.0913,18279.0
2023-11-30 15:10:00,197.7,197.7,197.38,197.46,27255.0,192.101,192.101,191.7901,191.8678,27255.0
2023-11-30 15:20:00,197.49,197.51,197.16,197.33,29962.0,191.897,191.9164,191.5763,191.7415,29962.0
2023-11-30 15:30:00,197.31,197.71,197.28,197.71,49832.0,191.7221,192.1108,191.6929,192.1108,49832.0
2023-11-30 15:40:00,197.7,198.2,197.67,197.93,63740.0,192.101,192.5869,192.0719,192.3245,63740.0
2023-11-30 15:50:00,197.92,198.95,197.75,198.79,269552.0,192.3148,193.3156,192.1496,193.1602,269552.0
2023-12-01 09:30:00,199.2,200.44,198.52,200.1,144566.0,193.5586,194.7634,192.8978,194.4331,144566.0
2023-12-01 09:40:00,200.13,200.27,199.2,199.71,29226.0,194.4622,194.5983,193.5586,194.0541,29226.0
2023-12-01 09:50:00,199.72,200.31,199.72,200.15,29828.0,194.0638,194.6371,194.0638,194.4817,29828.0
2023-12-01 10:00:00,200.28,201.32,200.18,201.18,45572.0,194.608,195.6185,194.5108,195.4825,45572.0
2023-12-01 10:10:00,201.13,201.25,200.4,200.85,30658.0,195.4339,195.5505,194.7246,195.1618,30658.0
2023-12-01 10:20:00,200.84,201.06,200.68,200.79,31037.0,195.1521,195.3659,194.9966,195.1035,31037.0
2023-12-01 10:30:00,200.8,201.35,200.53,201.18,45655.0,195.1132,195.6477,194.8509,195.4825,45655.0
2023-12-01 10:40:00,201.24,201.63,201.21,201.48,27745.0,195.5408,195.9197,195.5116,195.774,27745.0
2023-12-01 10:50:00,201.48,201.58,201.11,201.19,37772.0,195.774,195.8712,195.4145,195.4922,37772.0
2023-12-01 11:00:00,201.17,201.17,200.58,201.05,37470.0,195.4728,195.4728,194.8995,195.3562,37470.0
2023-12-01 11:10:00,201.06,201.81,200.99,201.72,39594.0,195.3659,196.0946,195.2979,196.0072,39594.0
2023-12-01 11:20:00,201.76,201.95,201.56,201.93,29503.0,196.0461,196.2307,195.8517,196.2112,29503.0
2023-12-01 11:30:00,201.95,202.32,201.68,202.23,33431.0,196.2307,196.5902,195.9683,196.5027,33431.0
2023-12-01 11:40:00,202.21,202.89,202.19,202.64,32446.0,196.4833,197.1441,196.4639,196.9011,32446.0
2023-12-01 11:50:00,202.64,202.98,202.54,202.84,35104.0,196.9011,197.2315,196.804,197.0955,35104.0
2023-12-01 12:00:00,202.87,203.07,202.64,202.88,26975.0,197.1246,197.319,196.9011,197.1343,26975.0
2023-12-01 12:10:00,202.9,203.14,202.75,202.88,20841.0,197.1538,197.387,197.008,197.1343,20841.0
2023-12-01 12:20:00,202.84,203.25,202.7,203.19,42797.0,197.0955,197.4939,196.9594,197.4356,42797.0
2023-12-01 12:30:00,203.15,203.4,203.01,203.34,24390.0,197.3967,197.6396,197.2607,197.5813,24390.0
2023-12-01 12:40:00,203.33,203.51,203.23,203.5,21309.0,197.5716,197.7465,197.4744,197.7368,21309.0
2023-12-01 12:50:00,203.52,203.54,203.19,203.45,27083.0,197.7562,197.7756,197.4356,197.6882,27083.0
2023-12-01 13:00:00,203.45,203.75,203.42,203.69,25667.0,197.6882,197.9797,197.659,197.9214,25667.0
2023-12-01 13:10:00,203.69,203.89,203.61,203.8,23334.0,197.9214,198.1157,197.8437,198.0283,23334.0
2023-12-01 13:20:00,203.85,203.98,203.73,203.83,22725.0,198.0769,198.2032,197.9603,198.0574,22725.0
2023-12-01 13:30:00,203.87,203.93,203.42,203.52,21591.0,198.0963,198.1546,197.659,197.7562,21591.0
2023-12-01 13:40:00,203.44,203.51,203.21,203.27,18991.0,197.6785,197.7465,197.455,197.5133,18991.0
2023-12-01 13:50:00,203.27,203.64,203.27,203.48,15914.0,197.5133,197.8728,197.5133,197.7173,15914.0
2023-12-01 14:00:00,203.51,203.69,203.3,203.59,42325.0,197.7465,197.9214,197.5424,197.8242,42325.0
2023-12-01 14:10:00,203.58,203.96,203.49,203.75,16140.0,197.8145,198.1838,197.7271,197.9797,16140.0
2023-12-01 14:20:00,203.72,203.96,203.72,203.94,23832.0,197.9506,198.1838,197.9506,198.1643,23832.0
2023-12-01 14:30:00,203.96,203.97,203.55,203.59,21406.0,198.1838,198.1935,197.7854,197.8242,21406.0
2023-12-01 14:40:00,203.6,203.61,203.19,203.25,18619.0,197.834,197.8437,197.4356,197.4939,18619.0
2023-12-01 14:50:00,203.26,203.43,203.19,203.41,24910.0,197.5036,197.6688,197.4356,197.6493,24910.0
2023-12-01 15:00:00,203.41,203.57,203.3,203.48,46058.0,197.6493,197.8048,197.5424,197.7173,46058.0
2023-12-01 15:10:00,203.46,203.64,203.38,203.62,32215.0,197.6979,197.8728,197.6202,197.8534,32215.0
2023-12-01 15:20:00,203.63,204.05,203.58,203.96,44895.0,197.8631,198.2712,197.8145,198.1838,44895.0
2023-12-01 15:30:00,203.96,203.96,203.79,203.86,46167.0,198.1838,198.1838,198.0186,198.0866,46167.0
2023-12-01 15:40:00,203.84,204.33,203.77,204.31,70780.0,198.0672,198.5433,197.9991,198.5238,70780.0
2023-12-01 15:50:00,204.29,204.36,203.86,203.93,258735.0,198.5044,198.5724,198.0866,198.1546,258735.0
2023-12-04 09:30:00,203.75,206.35,203.72,206.09,105117.0,197.9797,200.5061,197.9506,200.2534,105117.0
2023-12-04 09:40:00,206.09,207.15,205.55,207.1,44995.0,200.2534,201.2834,199.7287,201.2348,44995.0
2023-12-04 09:50:00,207.03,207.68,206.92,207.26,93033.0,201.1668,201.7984,201.0599,201.3903,93033.0
2023-12-04 10:00:00,207.33,208.25,207.32,208.22,88823.0,201.4583,202.3523,201.4486,202.3231,88823.0
2023-12-04 10:10:00,208.18,208.68,208.12,208.12,56859.0,202.2842,202.7701,202.2259,202.2259,56859.0
2023-12-04 10:20:00,208.17,208.21,207.79,208.05,49351.0,202.2745,202.3134,201.9053,202.1579,49351.0
2023-12-04 10:30:00,208.08,208.2,207.62,208.09,64831.0,202.1871,202.3037,201.7401,202.1968,64831.0
2023-12-04 10:40:00,208.2,208.34,207.9,207.97,55298.0,202.3037,202.4397,202.0122,202.0802,55298.0
2023-12-04 10:50:00,207.96,207.96,207.26,207.42,35921.0,202.0705,202.0705,201.3903,201.5458,35921.0
2023-12-04 11:00:00,207.36,207.76,207.18,207.74,67231.0,201.4875,201.8761,201.3126,201.8567,67231.0
2023-12-04 11:10:00,207.76,208.1,207.73,208.03,50040.0,201.8761,202.2065,201.847,202.1385,50040.0
2023-12-04 11:20:00,208.04,208.25,207.68,207.79,55324.0,202.1482,202.3523,201.7984,201.9053,55324.0
2023-12-04 11:30:00,207.78,208.36,207.63,208.36,23193.0,201.8956,202.4591,201.7498,202.4591,23193.0
2023-12-04 11:40:00,208.38,208.59,208.27,208.51,37783.0,202.4786,202.6826,202.3717,202.6049,37783.0
2023-12-04 11:50:00,208.51,208.77,208.5,208.61,29538.0,202.6049,202.8575,202.5952,202.7021,29538.0
2023-12-04 12:00:00,208.63,208.63,208.14,208.47,39689.0,202.7215,202.7215,202.2454,202.566,39689.0
2023-12-04 12:10:00,208.51,208.55,208.07,208.14,26602.0,202.6049,202.6438,202.1774,202.2454,26602.0
2023-12-04 12:20:00,208.09,208.6,208.09,208.52,33714.0,202.1968,202.6923,202.1968,202.6146,33714.0
2023-12-04 12:30:00,208.57,208.66,208.49,208.66,19032.0,202.6632,202.7506,202.5855,202.7506,19032.0
2023-12-04 12:40:00,208.64,208.69,208.34,208.35,22844.0,202.7312,202.7798,202.4397,202.4494,22844.0
2023-12-04 12:50:00,208.4,208.49,208.31,208.39,19342.0,202.498,202.5855,202.4106,202.4883,19342.0
2023-12-04 13:00:00,208.41,208.41,208.08,208.39,20976.0,202.5077,202.5077,202.1871,202.4883,20976.0
2023-12-04 13:10:00,208.41,208.43,208.24,208.34,23032.0,202.5077,202.5272,202.3425,202.4397,23032.0
2023-12-04 13:20:00,208.34,208.36,208.06,208.15,26059.0,202.4397,202.4591,202.1676,202.2551,26059.0
2023-12-04 13:30:00,208.12,208.34,208.01,208.3,23476.0,202.2259,202.4397,202.1191,202.4008,23476.0
2023-12-04 13:40:00,208.32,208.51,208.14,208.14,43089.0,202.4203,202.6049,202.2454,202.2454,43089.0
2023-12-04 13:50:00,208.12,208.13,207.92,208.0,20088.0,202.2259,202.2357,202.0316,202.1093,20088.0
2023-12-04 14:00:00,208.05,208.24,207.75,207.93,52935.0,202.1579,202.3425,201.8664,202.0413,52935.0
2023-12-04 14:10:00,207.91,208.06,207.78,207.94,25844.0,202.0219,202.1676,201.8956,202.051,25844.0
2023-12-04 14:20:00,207.92,207.93,207.32,207.39,21342.0,202.0316,202.0413,201.4486,201.5166,21342.0
2023-12-04 14:30:00,207.39,207.44,207.18,207.2,29843.0,201.5166,201.5652,201.3126,201.332,29843.0
2023-12-04 14:40:00,207.14,207.56,207.12,207.47,26375.0,201.2737,201.6818,201.2543,201.5944,26375.0
2023-12-04 14:50:00,207.47,207.49,207.15,207.21,23971.0,201.5944,201.6138,201.2834,201.3417,23971.0
2023-12-04 15:00:00,207.22,207.28,206.91,206.97,23300.0,201.3514,201.4097,201.0502,201.1085,23300.0
2023-12-04 15:10:00,206.95,207.23,206.91,207.19,30444.0,201.0891,201.3611,201.0502,201.3223,30444.0
2023-12-04 15:20:00,207.21,207.27,206.69,206.83,58664.0,201.3417,201.4,200.8364,200.9725,58664.0
2023-12-04 15:30:00,206.84,207.31,206.74,207.31,36839.0,200.9822,201.4389,200.885,201.4389,36839.0
2023-12-04 15:40:00,207.3,207.69,207.3,207.65,64398.0,201.4292,201.8081,201.4292,201.7693,64398.0
2023-12-04 15:50:00,207.67,208.05,207.47,207.55,268316.0,201.7887,202.1579,201.5944,201.6721,268316.0
2023-12-05 09:30:00,205.71,206.86,204.58,205.28,80958.0,199.8842,201.0016,198.7862,199.4664,80958.0
2023-12-05 09:40:00,205.3,205.99,204.67,205.93,30803.0,199.4858,200.1563,198.8736,200.098,30803.0
2023-12-05 09:50:00,205.9,206.17,205.64,205.9,28956.0,200.0688,200.3312,199.8162,200.0688,28956.0
2023-12-05 10:00:00,205.84,206.29,205.45,205.62,21393.0,200.0105,200.4478,199.6316,199.7967,21393.0
2023-12-05 10:10:00,205.72,205.72,204.98,205.4,22207.0,199.8939,199.8939,199.1749,199.583,22207.0
2023-12-05 10:20:00,205.41,206.14,205.36,206.07,34468.0,199.5927,200.302,199.5441,200.234,34468.0
2023-12-05 10:30:00,206.08,206.21,205.33,205.56,21412.0,200.2437,200.37,199.515,199.7384,21412.0
2023-12-05 10:40:00,205.56,205.69,205.26,205.52,13154.0,199.7384,199.8648,199.4469,199.6996,13154.0
2023-12-05 10:50:00,205.51,205.93,205.44,205.91,22621.0,199.6899,200.098,199.6218,200.0785,22621.0
2023-12-05 11:00:00,205.92,206.07,205.37,205.39,27886.0,200.0882,200.234,199.5538,199.5733,27886.0
2023-12-05 11:10:00,205.34,205.45,204.63,204.72,31256.0,199.5247,199.6316,198.8348,198.9222,31256.0
2023-12-05 11:20:00,204.7,204.98,204.52,204.97,26623.0,198.9028,199.1749,198.7279,199.1652,26623.0
2023-12-05 11:30:00,204.98,205.6,204.98,205.48,25016.0,199.1749,199.7773,199.1749,199.6607,25016.0
2023-12-05 11:40:00,205.42,205.57,205.3,205.5,19017.0,199.6024,199.7482,199.4858,199.6801,19017.0
2023-12-05 11:50:00,205.54,205.6,205.0,205.13,29073.0,199.719,199.7773,199.1943,199.3206,29073.0
2023-12-05 12:00:00,205.11,205.19,204.69,204.76,23880.0,199.3012,199.3789,198.8931,198.9611,23880.0
2023-12-05 12:10:00,204.78,204.87,204.45,204.51,47286.0,198.9805,199.068,198.6599,198.7182,47286.0
2023-12-05 12:20:00,204.48,204.68,204.23,204.36,33538.0,198.689,198.8834,198.4461,198.5724,33538.0
2023-12-05 12:30:00,204.35,204.35,204.09,204.19,19543.0,198.5627,198.5627,198.3101,198.4072,19543.0
2023-12-05 12:40:00,204.21,204.21,203.85,204.03,25540.0,198.4267,198.4267,198.0769,198.2518,25540.0
2023-12-05 12:50:00,204.05,204.25,203.9,204.22,17416.0,198.2712,198.4655,198.1255,198.4364,17416.0
2023-12-05 13:00:00,204.18,204.41,204.03,204.16,68493.0,198.3975,198.621,198.2518,198.3781,68493.0
2023-12-05 13:10:00,204.13,204.75,204.12,204.71,17566.0,198.3489,198.9514,198.3392,198.9125,17566.0
2023-12-05 13:20:00,204.68,204.85,204.6,204.6,19630.0,198.8834,199.0485,198.8056,198.8056,19630.0
2023-12-05 13:30:00,204.61,204.76,204.43,204.58,17188.0,198.8153,198.9611,198.6404,198.7862,17188.0
2023-12-05 13:40:00,204.58,204.88,204.4,204.81,21370.0,198.7862,199.0777,198.6113,199.0097,21370.0
2023-12-05 13:50:00,204.75,205.0,204.69,204.74,18172.0,198.9514,199.1943,198.8931,198.9417,18172.0
2023-12-05 14:00:00,204.76,204.87,204.58,204.85,12752.0,198.9611,199.068,198.7862,199.0485,12752.0
2023-12-05 14:10:00,204.87,204.95,204.79,204.9,17016.0,199.068,199.1457,198.9902,199.0971,17016.0
2023-12-05 14:20:00,204.91,205.25,204.89,205.23,20928.0,199.1069,199.4372,199.0874,199.4178,20928.0
2023-12-05 14:30:00,205.21,205.27,204.99,205.2,21151.0,199.3984,199.4567,199.1846,199.3886,21151.0
2023-12-05 14:40:00,205.19,205.42,205.18,205.3,20978.0,199.3789,199.6024,199.3692,199.4858,20978.0
2023-12-05 14:50:00,205.33,205.74,205.3,205.71,22777.0,199.515,199.9133,199.4858,199.8842,22777.0
2023-12-05 15:00:00,205.69,205.78,205.56,205.7,23232.0,199.8648,199.9522,199.7384,199.8745,23232.0
2023-12-05 15:10:00,205.71,205.87,205.66,205.84,41155.0,199.8842,200.0397,199.8356,200.0105,41155.0
2023-12-05 15:20:00,205.86,206.01,205.78,205.78,28294.0,200.0299,200.1757,199.9522,199.9522,28294.0
2023-12-05 15:30:00,205.77,205.81,205.6,205.7,41587.0,199.9425,199.9814,199.7773,199.8745,41587.0
2023-12-05 15:40:00,205.7,205.98,205.55,205.79,80813.0,199.8745,200.1465,199.7287,199.9619,80813.0
2023-12-05 15:50:00,205.75,206.03,205.49,205.97,288746.0,199.9231,200.1951,199.6704,200.1368,288746.0
2023-12-06 09:30:00,207.0,208.23,207.0,207.87,36214.0,201.1377,202.3328,201.1377,201.983,36214.0
2023-12-06 09:40:00,207.88,208.72,207.63,208.72,46201.0,201.9927,202.8089,201.7498,202.8089,46201.0
2023-12-06 09:50:00,208.75,209.49,208.55,209.49,48924.0,202.8381,203.5571,202.6438,203.5571,48924.0
2023-12-06 10:00:00,209.45,209.7,208.93,209.69,66418.0,203.5183,203.7612,203.013,203.7515,66418.0
2023-12-06 10:10:00,209.72,209.76,209.26,209.35,82160.0,203.7806,203.8195,203.3337,203.4211,82160.0
2023-12-06 10:20:00,209.35,209.45,208.79,208.89,80268.0,203.4211,203.5183,202.877,202.9741,80268.0
2023-12-06 10:30:00,208.9,209.29,208.9,209.25,36593.0,202.9839,203.3628,202.9839,203.3239,36593.0
2023-12-06 10:40:00,209.26,209.29,209.06,209.06,29744.0,203.3337,203.3628,203.1393,203.1393,29744.0
2023-12-06 10:50:00,209.07,209.27,208.81,208.84,31779.0,203.149,203.3434,202.8964,202.9256,31779.0
2023-12-06 11:00:00,208.89,209.14,208.89,209.05,24091.0,202.9741,203.2171,202.9741,203.1296,24091.0
2023-12-06 11:10:00,209.05,209.33,208.9,209.03,51555.0,203.1296,203.4017,202.9839,203.1102,51555.0
2023-12-06 11:20:00,208.95,209.19,208.85,208.99,17106.0,203.0324,203.2656,202.9353,203.0713,17106.0
2023-12-06 11:30:00,208.97,209.01,208.59,208.97,22222.0,203.0519,203.0907,202.6826,203.0519,22222.0
2023-12-06 11:40:00,208.91,209.09,208.81,208.81,17644.0,202.9936,203.1685,202.8964,202.8964,17644.0
2023-12-06 11:50:00,208.79,208.98,208.69,208.98,29751.0,202.877,203.0616,202.7798,203.0616,29751.0
2023-12-06 12:00:00,208.97,209.04,208.9,209.0,20534.0,203.0519,203.1199,202.9839,203.081,20534.0
2023-12-06 12:10:00,209.0,209.0,208.62,208.65,10837.0,203.081,203.081,202.7118,202.7409,10837.0
2023-12-06 12:20:00,208.68,208.96,208.61,208.94,16166.0,202.7701,203.0422,202.7021,203.0227,16166.0
2023-12-06 12:30:00,208.98,209.29,208.86,209.26,42569.0,203.0616,203.3628,202.945,203.3337,42569.0
2023-12-06 12:40:00,209.26,209.28,208.91,208.97,35297.0,203.3337,203.3531,202.9936,203.0519,35297.0
2023-12-06 12:50:00,209.0,209.0,208.53,208.64,16976.0,203.081,203.081,202.6243,202.7312,16976.0
2023-12-06 13:00:00,208.66,208.91,208.66,208.83,19583.0,202.7506,202.9936,202.7506,202.9158,19583.0
2023-12-06 13:10:00,208.88,209.01,208.76,208.94,14387.0,202.9644,203.0907,202.8478,203.0227,14387.0
2023-12-06 13:20:00,208.97,209.1,208.84,209.08,13717.0,203.0519,203.1782,202.9256,203.1588,13717.0
2023-12-06 13:30:00,209.08,209.12,208.94,209.06,13112.0,203.1588,203.1976,203.0227,203.1393,13112.0
2023-12-06 13:40:00,209.04,209.07,208.89,209.04,13098.0,203.1199,203.149,202.9741,203.1199,13098.0
2023-12-06 13:50:00,209.04,209.08,208.92,209.02,21711.0,203.1199,203.1588,203.0033,203.1005,21711.0
2023-12-06 14:00:00,209.01,209.06,208.86,208.89,24300.0,203.0907,203.1393,202.945,202.9741,24300.0
2023-12-06 14:10:00,208.85,209.07,208.8,208.93,19435.0,202.9353,203.149,202.8867,203.013,19435.0
2023-12-06 14:20:00,208.95,209.04,208.78,208.78,14776.0,203.0324,203.1199,202.8673,202.8673,14776.0
2023-12-06 14:30:00,208.81,209.06,208.75,208.99,23716.0,202.8964,203.1393,202.8381,203.0713,23716.0
2023-12-06 14:40:00,208.99,209.01,208.82,208.97,14922.0,203.0713,203.0907,202.9061,203.0519,14922.0
2023-12-06 14:50:00,208.98,209.01,208.67,208.7,20790.0,203.0616,203.0907,202.7604,202.7895,20790.0
2023-12-06 15:00:00,208.67,208.96,208.61,208.95,15854.0,202.7604,203.0422,202.7021,203.0324,15854.0
2023-12-06 15:10:00,208.93,209.01,208.81,208.88,29837.0,203.013,203.0907,202.8964,202.9644,29837.0
2023-12-06 15:20:00,208.85,208.88,208.55,208.8,30654.0,202.9353,202.9644,202.6438,202.8867,30654.0
2023-12-06 15:30:00,208.8,208.94,208.65,208.71,43807.0,202.8867,203.0227,202.7409,202.7992,43807.0
2023-12-06 15:40:00,208.66,208.8,208.61,208.72,96704.0,202.7506,202.8867,202.7021,202.8089,96704.0
2023-12-06 15:50:00,208.72,208.8,208.52,208.7,240946.0,202.8089,202.8867,202.6146,202.7895,240946.0
2023-12-07 09:30:00,208.97,209.17,207.78,207.95,50963.0,203.0519,203.2462,201.8956,202.0608,50963.0
2023-12-07 09:40:00,207.72,208.64,207.61,207.93,58775.0,201.8373,202.7312,201.7304,202.0413,58775.0
2023-12-07 09:50:00,208.17,208.72,208.09,208.63,33359.0,202.2745,202.8089,202.1968,202.7215,33359.0
2023-12-07 10:00:00,208.53,208.68,208.18,208.37,49702.0,202.6243,202.7701,202.2842,202.4689,49702.0
2023-12-07 10:10:00,208.33,208.66,208.31,208.41,38986.0,202.43,202.7506,202.4106,202.5077,38986.0
2023-12-07 10:20:00,208.5,208.66,208.37,208.56,42699.0,202.5952,202.7506,202.4689,202.6535,42699.0
2023-12-07 10:30:00,208.64,208.72,208.18,208.22,24587.0,202.7312,202.8089,202.2842,202.3231,24587.0
2023-12-07 10:40:00,208.22,208.46,207.98,208.25,31801.0,202.3231,202.5563,202.0899,202.3523,31801.0
2023-12-07 10:50:00,208.17,208.31,207.92,208.1,70805.0,202.2745,202.4106,202.0316,202.2065,70805.0
2023-12-07 11:00:00,208.09,208.23,208.0,208.11,27062.0,202.1968,202.3328,202.1093,202.2162,27062.0
2023-12-07 11:10:00,208.12,208.22,207.57,207.82,18982.0,202.2259,202.3231,201.6915,201.9344,18982.0
2023-12-07 11:20:00,207.79,208.12,207.64,208.09,14758.0,201.9053,202.2259,201.7595,202.1968,14758.0
2023-12-07 11:30:00,208.0,208.24,208.0,208.24,16913.0,202.1093,202.3425,202.1093,202.3425,16913.0
2023-12-07 11:40:00,208.26,208.26,207.86,207.9,12535.0,202.362,202.362,201.9733,202.0122,12535.0
2023-12-07 11:50:00,207.85,207.92,207.72,207.87,22677.0,201.9636,202.0316,201.8373,201.983,22677.0
2023-12-07 12:00:00,207.89,207.98,207.68,207.68,31082.0,202.0025,202.0899,201.7984,201.7984,31082.0
2023-12-07 12:10:00,207.68,207.77,207.4,207.63,19687.0,201.7984,201.8859,201.5263,201.7498,19687.0
2023-12-07 12:20:00,207.63,207.87,207.46,207.87,20108.0,201.7498,201.983,201.5846,201.983,20108.0
2023-12-07 12:30:00,207.88,207.93,207.64,207.64,44892.0,201.9927,202.0413,201.7595,201.7595,44892.0
2023-12-07 12:40:00,207.66,207.77,207.61,207.7,23547.0,201.779,201.8859,201.7304,201.8178,23547.0
2023-12-07 12:50:00,207.66,208.1,207.6,207.86,40743.0,201.779,202.2065,201.7207,201.9733,40743.0
2023-12-07 13:00:00,207.86,208.23,207.84,208.2,32014.0,201.9733,202.3328,201.9539,202.3037,32014.0
2023-12-07 13:10:00,208.22,208.28,208.13,208.21,14853.0,202.3231,202.3814,202.2357,202.3134,14853.0
2023-12-07 13:20:00,208.22,208.26,208.12,208.2,19828.0,202.3231,202.362,202.2259,202.3037,19828.0
2023-12-07 13:30:00,208.19,208.24,208.14,208.17,29870.0,202.294,202.3425,202.2454,202.2745,29870.0
2023-12-07 13:40:00,208.17,208.23,208.09,208.1,14868.0,202.2745,202.3328,202.1968,202.2065,14868.0
2023-12-07 13:50:00,208.09,208.24,208.09,208.2,36980.0,202.1968,202.3425,202.1968,202.3037,36980.0
2023-12-07 14:00:00,208.21,208.53,208.2,208.51,126665.0,202.3134,202.6243,202.3037,202.6049,126665.0
2023-12-07 14:10:00,208.49,208.51,208.35,208.49,42888.0,202.5855,202.6049,202.4494,202.5855,42888.0
2023-12-07 14:20:00,208.49,208.54,208.39,208.53,54786.0,202.5855,202.634,202.4883,202.6243,54786.0
2023-12-07 14:30:00,208.54,208.55,208.36,208.37,22976.0,202.634,202.6438,202.4591,202.4689,22976.0
2023-12-07 14:40:00,208.34,208.4,207.98,208.23,16015.0,202.4397,202.498,202.0899,202.3328,16015.0
2023-12-07 14:50:00,208.23,208.25,207.96,207.99,14318.0,202.3328,202.3523,202.0705,202.0996,14318.0
2023-12-07 15:00:00,207.95,208.17,207.95,208.1,10089.0,202.0608,202.2745,202.0608,202.2065,10089.0
2023-12-07 15:10:00,208.1,208.29,208.05,208.08,27254.0,202.2065,202.3911,202.1579,202.1871,27254.0
2023-12-07 15:20:00,208.09,208.17,208.03,208.06,27672.0,202.1968,202.2745,202.1385,202.1676,27672.0
2023-12-07 15:30:00,208.07,208.09,207.79,207.97,33832.0,202.1774,202.1968,201.9053,202.0802,33832.0
2023-12-07 15:40:00,207.99,208.07,207.94,208.01,61235.0,202.0996,202.1774,202.051,202.1191,61235.0
2023-12-07 15:50:00,208.02,208.4,207.84,208.24,271917.0,202.1288,202.498,201.9539,202.3425,271917.0
2023-12-08 09:30:00,208.06,208.09,207.0,207.01,42563.0,202.1676,202.1968,201.1377,201.1474,42563.0
2023-12-08 09:40:00,207.0,207.42,206.81,207.16,32093.0,201.1377,201.5458,200.953,201.2931,32093.0
2023-12-08 09:50:00,207.09,207.21,206.25,206.51,29153.0,201.2251,201.3417,200.4089,200.6615,29153.0
2023-12-08 10:00:00,206.58,207.58,206.58,207.31,48121.0,200.7296,201.7012,200.7296,201.4389,48121.0
2023-12-08 10:10:00,207.31,207.62,207.1,207.53,23436.0,201.4389,201.7401,201.2348,201.6527,23436.0
2023-12-08 10:20:00,207.58,207.7,207.48,207.56,20384.0,201.7012,201.8178,201.6041,201.6818,20384.0
2023-12-08 10:30:00,207.61,207.61,206.6,206.84,22655.0,201.7304,201.7304,200.749,200.9822,22655.0
2023-12-08 10:40:00,206.85,207.42,206.85,206.98,16371.0,200.9919,201.5458,200.9919,201.1182,16371.0
2023-12-08 10:50:00,206.91,207.49,206.86,207.49,38920.0,201.0502,201.6138,201.0016,201.6138,38920.0
2023-12-08 11:00:00,207.49,207.6,207.12,207.26,16350.0,201.6138,201.7207,201.2543,201.3903,16350.0
2023-12-08 11:10:00,207.18,207.26,206.33,206.5,34119.0,201.3126,201.3903,200.4866,200.6518,34119.0
2023-12-08 11:20:00,206.5,206.63,206.18,206.62,30174.0,200.6518,200.7781,200.3409,200.7684,30174.0
2023-12-08 11:30:00,206.68,207.01,206.62,206.92,17662.0,200.8267,201.1474,200.7684,201.0599,17662.0
2023-12-08 11:40:00,206.87,207.39,206.62,207.35,22433.0,201.0113,201.5166,200.7684,201.4777,22433.0
2023-12-08 11:50:00,207.43,207.44,207.05,207.09,15487.0,201.5555,201.5652,201.1862,201.2251,15487.0
2023-12-08 12:00:00,207.14,207.31,206.99,207.02,15964.0,201.2737,201.4389,201.1279,201.1571,15964.0
2023-12-08 12:10:00,207.11,207.11,206.74,206.87,37716.0,201.2445,201.2445,200.885,201.0113,37716.0
2023-12-08 12:20:00,206.9,207.11,206.8,207.06,17025.0,201.0405,201.2445,200.9433,201.196,17025.0
2023-12-08 12:30:00,207.06,207.16,206.86,206.98,8992.0,201.196,201.2931,201.0016,201.1182,8992.0
2023-12-08 12:40:00,206.96,206.96,206.78,206.86,12558.0,201.0988,201.0988,200.9239,201.0016,12558.0
2023-12-08 12:50:00,206.88,206.88,206.65,206.77,16157.0,201.0211,201.0211,200.7976,200.9142,16157.0
2023-12-08 13:00:00,206.79,206.9,206.51,206.61,19963.0,200.9336,201.0405,200.6615,200.7587,19963.0
2023-12-08 13:10:00,206.65,207.13,206.65,207.09,16431.0,200.7976,201.264,200.7976,201.2251,16431.0
2023-12-08 13:20:00,207.05,207.39,206.97,207.24,12000.0,201.1862,201.5166,201.1085,201.3709,12000.0
2023-12-08 13:30:00,207.34,207.39,207.14,207.37,16002.0,201.468,201.5166,201.2737,201.4972,16002.0
2023-12-08 13:40:00,207.37,207.52,207.23,207.48,16523.0,201.4972,201.6429,201.3611,201.6041,16523.0
2023-12-08 13:50:00,207.47,207.75,207.46,207.66,13603.0,201.5944,201.8664,201.5846,201.779,13603.0
2023-12-08 14:00:00,207.7,207.73,207.58,207.59,17395.0,201.8178,201.847,201.7012,201.711,17395.0
2023-12-08 14:10:00,207.62,207.81,207.45,207.8,17247.0,201.7401,201.9247,201.5749,201.915,17247.0
2023-12-08 14:20:00,207.81,207.96,207.72,207.9,20208.0,201.9247,202.0705,201.8373,202.0122,20208.0
2023-12-08 14:30:00,207.94,208.11,207.88,208.0,12693.0,202.051,202.2162,201.9927,202.1093,12693.0
2023-12-08 14:40:00,208.0,208.17,207.92,208.17,8836.0,202.1093,202.2745,202.0316,202.2745,8836.0
2023-12-08 14:50:00,208.13,208.26,208.04,208.25,13349.0,202.2357,202.362,202.1482,202.3523,13349.0
2023-12-08 15:00:00,208.28,208.46,208.03,208.13,22673.0,202.3814,202.5563,202.1385,202.2357,22673.0
2023-12-08 15:10:00,208.08,208.35,208.0,208.03,49953.0,202.1871,202.4494,202.1093,202.1385,49953.0
2023-12-08 15:20:00,207.98,208.18,207.93,208.11,34125.0,202.0899,202.2842,202.0413,202.2162,34125.0
2023-12-08 15:30:00,208.08,208.19,207.92,208.17,37900.0,202.1871,202.294,202.0316,202.2745,37900.0
2023-12-08 15:40:00,208.19,208.19,207.97,207.97,121904.0,202.294,202.294,202.0802,202.0802,121904.0
2023-12-08 15:50:00,207.9,208.02,207.66,207.67,206688.0,202.0122,202.1288,201.779,201.7887,206688.0
2023-12-11 09:30:00,208.22,208.76,207.9,208.26,85156.0,202.3231,202.8478,202.0122,202.362,85156.0
2023-12-11 09:40:00,208.33,208.89,207.6,207.67,106355.0,202.43,202.9741,201.7207,201.7887,106355.0
2023-12-11 09:50:00,207.67,207.86,207.35,207.5,62619.0,201.7887,201.9733,201.4777,201.6235,62619.0
2023-12-11 10:00:00,207.48,207.65,207.22,207.37,71301.0,201.6041,201.7693,201.3514,201.4972,71301.0
2023-12-11 10:10:00,207.38,208.55,207.37,208.53,88797.0,201.5069,202.6438,201.4972,202.6243,88797.0
2023-12-11 10:20:00,208.53,209.17,208.36,208.96,79044.0,202.6243,203.2462,202.4591,203.0422,79044.0
2023-12-11 10:30:00,208.99,209.06,208.47,208.49,33079.0,203.0713,203.1393,202.566,202.5855,33079.0
2023-12-11 10:40:00,208.49,208.55,208.01,208.28,27289.0,202.5855,202.6438,202.1191,202.3814,27289.0
2023-12-11 10:50:00,208.28,208.37,207.8,207.81,30567.0,202.3814,202.4689,201.915,201.9247,30567.0
2023-12-11 11:00:00,207.8,208.02,207.41,207.55,49248.0,201.915,202.1288,201.536,201.6721,49248.0
2023-12-11 11:10:00,207.62,207.93,207.32,207.89,59014.0,201.7401,202.0413,201.4486,202.0025,59014.0
2023-12-11 11:20:00,207.85,208.12,207.75,208.06,39112.0,201.9636,202.2259,201.8664,202.1676,39112.0
2023-12-11 11:30:00,208.08,208.19,207.87,208.07,37973.0,202.1871,202.294,201.983,202.1774,37973.0
2023-12-11 11:40:00,208.13,208.13,207.75,207.81,27849.0,202.2357,202.2357,201.8664,201.9247,27849.0
2023-12-11 11:50:00,207.8,207.9,207.52,207.69,64393.0,201.915,202.0122,201.6429,201.8081,64393.0
2023-12-11 12:00:00,207.65,207.68,207.47,207.57,46435.0,201.7693,201.7984,201.5944,201.6915,46435.0
2023-12-11 12:10:00,207.63,207.7,207.46,207.57,24988.0,201.7498,201.8178,201.5846,201.6915,24988.0
2023-12-11 12:20:00,207.56,207.69,207.44,207.47,26520.0,201.6818,201.8081,201.5652,201.5944,26520.0
2023-12-11 12:30:00,207.44,207.53,207.27,207.27,15437.0,201.5652,201.6527,201.4,201.4,15437.0
2023-12-11 12:40:00,207.31,207.46,207.27,207.31,26237.0,201.4389,201.5846,201.4,201.4389,26237.0
2023-12-11 12:50:00,207.31,207.33,207.15,207.3,25631.0,201.4389,201.4583,201.2834,201.4292,25631.0
2023-12-11 13:00:00,207.35,207.8,207.28,207.63,27123.0,201.4777,201.915,201.4097,201.7498,27123.0
2023-12-11 13:10:00,207.62,208.0,207.62,207.97,44514.0,201.7401,202.1093,201.7401,202.0802,44514.0
2023-12-11 13:20:00,207.97,208.16,207.91,208.08,36441.0,202.0802,202.2648,202.0219,202.1871,36441.0
2023-12-11 13:30:00,208.14,208.26,208.06,208.26,29528.0,202.2454,202.362,202.1676,202.362,29528.0
2023-12-11 13:40:00,208.25,208.27,207.84,207.93,49467.0,202.3523,202.3717,201.9539,202.0413,49467.0
2023-12-11 13:50:00,207.93,208.02,207.8,207.99,39267.0,202.0413,202.1288,201.915,202.0996,39267.0
2023-12-11 14:00:00,208.01,208.03,207.8,207.89,21025.0,202.1191,202.1385,201.915,202.0025,21025.0
2023-12-11 14:10:00,207.88,207.91,207.56,207.56,18532.0,201.9927,202.0219,201.6818,201.6818,18532.0
2023-12-11 14:20:00,207.56,207.59,207.4,207.46,24748.0,201.6818,201.711,201.5263,201.5846,24748.0
2023-12-11 14:30:00,207.47,207.6,207.4,207.51,17381.0,201.5944,201.7207,201.5263,201.6332,17381.0
2023-12-11 14:40:00,207.52,207.52,207.23,207.47,19810.0,201.6429,201.6429,201.3611,201.5944,19810.0
2023-12-11 14:50:00,207.46,207.47,207.1,207.1,20267.0,201.5846,201.5944,201.2348,201.2348,20267.0
2023-12-11 15:00:00,207.13,207.15,206.96,207.02,22363.0,201.264,201.2834,201.0988,201.1571,22363.0
2023-12-11 15:10:00,207.03,207.03,206.79,206.99,43799.0,201.1668,201.1668,200.9336,201.1279,43799.0
2023-12-11 15:20:00,206.96,207.02,206.52,206.53,43858.0,201.0988,201.1571,200.6713,200.681,43858.0
2023-12-11 15:30:00,206.52,206.63,206.35,206.62,35748.0,200.6713,200.7781,200.5061,200.7684,35748.0
2023-12-11 15:40:00,206.63,206.75,206.54,206.64,48573.0,200.7781,200.8947,200.6907,200.7879,48573.0
2023-12-11 15:50:00,206.64,206.7,206.31,206.33,250143.0,200.7879,200.8462,200.4672,200.4866,250143.0
2023-12-12 09:30:00,206.81,206.81,205.85,206.15,57923.0,200.953,200.953,200.0202,200.3117,57923.0
2023-12-12 09:40:00,206.17,206.34,205.84,205.93,55906.0,200.3312,200.4964,200.0105,200.098,55906.0
2023-12-12 09:50:00,205.96,206.23,205.89,206.03,44467.0,200.1271,200.3895,200.0591,200.1951,44467.0
2023-12-12 10:00:00,206.03,206.45,205.95,206.45,78237.0,200.1951,200.6032,200.1174,200.6032,78237.0
2023-12-12 10:10:00,206.42,206.46,206.04,206.05,58117.0,200.5741,200.613,200.2048,200.2146,58117.0
2023-12-12 10:20:00,206.07,206.5,206.07,206.46,40680.0,200.234,200.6518,200.234,200.613,40680.0
2023-12-12 10:30:00,206.48,206.53,206.27,206.27,25934.0,200.6324,200.681,200.4283,200.4283,25934.0
2023-12-12 10:40:00,206.31,206.78,206.11,206.7,35933.0,200.4672,200.9239,200.2729,200.8462,35933.0
2023-12-12 10:50:00,206.69,207.2,206.41,207.15,24335.0,200.8364,201.332,200.5644,201.2834,24335.0
2023-12-12 11:00:00,207.19,207.32,207.02,207.19,24158.0,201.3223,201.4486,201.1571,201.3223,24158.0
2023-12-12 11:10:00,207.21,207.51,207.2,207.29,24736.0,201.3417,201.6332,201.332,201.4194,24736.0
2023-12-12 11:20:00,207.27,207.35,207.17,207.35,20429.0,201.4,201.4777,201.3028,201.4777,20429.0
2023-12-12 11:30:00,207.36,207.57,207.34,207.55,20337.0,201.4875,201.6915,201.468,201.6721,20337.0
2023-12-12 11:40:00,207.54,207.56,207.4,207.53,22333.0,201.6624,201.6818,201.5263,201.6527,22333.0
2023-12-12 11:50:00,207.54,207.55,207.23,207.23,22446.0,201.6624,201.6721,201.3611,201.3611,22446.0
2023-12-12 12:00:00,207.21,207.39,207.14,207.31,13868.0,201.3417,201.5166,201.2737,201.4389,13868.0
2023-12-12 12:10:00,207.3,207.56,207.3,207.53,37847.0,201.4292,201.6818,201.4292,201.6527,37847.0
2023-12-12 12:20:00,207.52,207.74,207.5,207.5,48903.0,201.6429,201.8567,201.6235,201.6235,48903.0
2023-12-12 12:30:00,207.53,207.68,207.49,207.6,31114.0,201.6527,201.7984,201.6138,201.7207,31114.0
2023-12-12 12:40:00,207.6,207.72,207.51,207.65,52768.0,201.7207,201.8373,201.6332,201.7693,52768.0
2023-12-12 12:50:00,207.66,207.77,207.54,207.64,18734.0,201.779,201.8859,201.6624,201.7595,18734.0
2023-12-12 13:00:00,207.64,207.8,207.55,207.72,32106.0,201.7595,201.915,201.6721,201.8373,32106.0
2023-12-12 13:10:00,207.72,207.83,207.61,207.78,33953.0,201.8373,201.9442,201.7304,201.8956,33953.0
2023-12-12 13:20:00,207.8,207.95,207.74,207.86,68581.0,201.915,202.0608,201.8567,201.9733,68581.0
2023-12-12 13:30:00,207.88,207.9,207.73,207.85,56666.0,201.9927,202.0122,201.847,201.9636,56666.0
2023-12-12 13:40:00,207.89,208.03,207.7,208.03,42138.0,202.0025,202.1385,201.8178,202.1385,42138.0
2023-12-12 13:50:00,208.03,208.1,207.92,208.05,37246.0,202.1385,202.2065,202.0316,202.1579,37246.0
2023-12-12 14:00:00,208.05,208.41,208.02,208.34,28716.0,202.1579,202.5077,202.1288,202.4397,28716.0
2023-12-12 14:10:00,208.35,208.47,208.27,208.44,20130.0,202.4494,202.566,202.3717,202.5369,20130.0
2023-12-12 14:20:00,208.44,208.58,208.34,208.36,33967.0,202.5369,202.6729,202.4397,202.4591,33967.0
2023-12-12 14:30:00,208.36,208.45,208.26,208.32,25023.0,202.4591,202.5466,202.362,202.4203,25023.0
2023-12-12 14:40:00,208.32,208.46,208.26,208.41,29226.0,202.4203,202.5563,202.362,202.5077,29226.0
2023-12-12 14:50:00,208.41,208.54,208.36,208.45,42510.0,202.5077,202.634,202.4591,202.5466,42510.0
2023-12-12 15:00:00,208.45,208.58,208.31,208.37,79093.0,202.5466,202.6729,202.4106,202.4689,79093.0
2023-12-12 15:10:00,208.37,208.49,208.31,208.42,73129.0,202.4689,202.5855,202.4106,202.5174,73129.0
2023-12-12 15:20:00,208.45,208.48,208.31,208.32,53690.0,202.5466,202.5757,202.4106,202.4203,53690.0
2023-12-12 15:30:00,208.33,208.37,208.23,208.26,37637.0,202.43,202.4689,202.3328,202.362,37637.0
2023-12-12 15:40:00,208.26,208.43,208.19,208.38,91074.0,202.362,202.5272,202.294,202.4786,91074.0
2023-12-12 15:50:00,208.36,208.86,208.34,208.74,352141.0,202.4591,202.945,202.4397,202.8284,352141.0
2023-12-13 09:30:00,208.77,209.0,207.46,208.19,58627.0,202.8575,203.081,201.5846,202.294,58627.0
2023-12-13 09:40:00,208.24,208.54,208.0,208.35,58808.0,202.3425,202.634,202.1093,202.4494,58808.0
2023-12-13 09:50:00,208.47,208.53,208.0,208.02,78756.0,202.566,202.6243,202.1093,202.1288,78756.0
2023-12-13 10:00:00,207.82,207.95,206.88,207.19,43682.0,201.9344,202.0608,201.0211,201.3223,43682.0
2023-12-13 10:10:00,207.19,207.25,206.75,206.95,25560.0,201.3223,201.3806,200.8947,201.0891,25560.0
2023-12-13 10:20:00,206.95,207.05,206.57,206.71,26434.0,201.0891,201.1862,200.7198,200.8559,26434.0
2023-12-13 10:30:00,206.65,206.95,206.61,206.7,32007.0,200.7976,201.0891,200.7587,200.8462,32007.0
2023-12-13 10:40:00,206.7,207.08,206.48,206.98,40563.0,200.8462,201.2154,200.6324,201.1182,40563.0
2023-12-13 10:50:00,206.99,207.24,206.96,207.14,43754.0,201.1279,201.3709,201.0988,201.2737,43754.0
2023-12-13 11:00:00,207.13,207.17,206.54,206.59,68230.0,201.264,201.3028,200.6907,200.7393,68230.0
2023-12-13 11:10:00,206.57,206.6,206.08,206.22,40808.0,200.7198,200.749,200.2437,200.3798,40808.0
2023-12-13 11:20:00,206.24,206.56,206.21,206.41,35099.0,200.3992,200.7101,200.37,200.5644,35099.0
2023-12-13 11:30:00,206.45,206.74,206.31,206.57,45879.0,200.6032,200.885,200.4672,200.7198,45879.0
2023-12-13 11:40:00,206.62,206.8,206.5,206.76,27759.0,200.7684,200.9433,200.6518,200.9045,27759.0
2023-12-13 11:50:00,206.77,206.84,206.34,206.37,35979.0,200.9142,200.9822,200.4964,200.5255,35979.0
2023-12-13 12:00:00,206.38,206.48,206.2,206.35,21390.0,200.5352,200.6324,200.3603,200.5061,21390.0
2023-12-13 12:10:00,206.38,206.53,206.28,206.28,11603.0,200.5352,200.681,200.4381,200.4381,11603.0
2023-12-13 12:20:00,206.24,206.31,206.17,206.26,25625.0,200.3992,200.4672,200.3312,200.4186,25625.0
2023-12-13 12:30:00,206.29,206.92,206.29,206.91,25225.0,200.4478,201.0599,200.4478,201.0502,25225.0
2023-12-13 12:40:00,206.93,207.15,206.76,206.84,30592.0,201.0696,201.2834,200.9045,200.9822,30592.0
2023-12-13 12:50:00,206.83,206.88,206.71,206.82,26547.0,200.9725,201.0211,200.8559,200.9628,26547.0
2023-12-13 13:00:00,206.83,206.83,206.58,206.63,11536.0,200.9725,200.9725,200.7296,200.7781,11536.0
2023-12-13 13:10:00,206.57,206.67,206.45,206.45,18296.0,200.7198,200.817,200.6032,200.6032,18296.0
2023-12-13 13:20:00,206.47,206.47,206.16,206.42,19059.0,200.6227,200.6227,200.3214,200.5741,19059.0
2023-12-13 13:30:00,206.45,206.53,206.34,206.42,19817.0,200.6032,200.681,200.4964,200.5741,19817.0
2023-12-13 13:40:00,206.44,206.67,206.38,206.66,18402.0,200.5935,200.817,200.5352,200.8073,18402.0
2023-12-13 13:50:00,206.59,206.83,206.38,206.38,14717.0,200.7393,200.9725,200.5352,200.5352,14717.0
2023-12-13 14:00:00,206.73,208.7,206.73,208.24,158405.0,200.8753,202.7895,200.8753,202.3425,158405.0
2023-12-13 14:10:00,208.15,209.17,208.11,209.09,106162.0,202.2551,203.2462,202.2162,203.1685,106162.0
2023-12-13 14:20:00,209.1,210.62,209.07,210.5,237357.0,203.1782,204.6551,203.149,204.5385,237357.0
2023-12-13 14:30:00,210.5,211.34,210.23,211.02,102894.0,204.5385,205.3547,204.2762,205.0438,102894.0
2023-12-13 14:40:00,211.02,212.21,211.02,212.08,144926.0,205.0438,206.2001,205.0438,206.0738,144926.0
2023-12-13 14:50:00,212.05,213.5,211.92,213.29,164646.0,206.0446,207.4536,205.9183,207.2495,164646.0
2023-12-13 15:00:00,213.26,214.88,213.26,214.69,105120.0,207.2204,208.7945,207.2204,208.6099,105120.0
2023-12-13 15:10:00,214.68,215.06,213.91,214.91,143516.0,208.6002,208.9694,207.852,208.8236,143516.0
2023-12-13 15:20:00,214.96,215.02,213.86,214.02,106994.0,208.8722,208.9305,207.8034,207.9589,106994.0
2023-12-13 15:30:00,214.06,215.05,213.77,214.96,88376.0,207.9977,208.9597,207.7159,208.8722,88376.0
2023-12-13 15:40:00,215.0,215.27,214.84,215.02,224293.0,208.9111,209.1735,208.7556,208.9305,224293.0
2023-12-13 15:50:00,214.99,215.56,214.67,215.43,342070.0,208.9014,209.4552,208.5904,209.3289,342070.0
2023-12-14 09:30:00,220.42,222.71,220.04,222.33,362267.0,214.1776,216.4027,213.8084,216.0335,362267.0
2023-12-14 09:40:00,222.39,222.6,221.24,221.5,209601.0,216.0918,216.2959,214.9744,215.227,209601.0
2023-12-14 09:50:00,221.5,222.42,221.09,222.38,84413.0,215.227,216.121,214.8286,216.0821,84413.0
2023-12-14 10:00:00,222.45,222.49,221.9,222.16,252478.0,216.1501,216.189,215.6157,215.8683,252478.0
2023-12-14 10:10:00,222.15,222.23,221.33,221.52,88942.0,215.8586,215.9363,215.0618,215.2464,88942.0
2023-12-14 10:20:00,221.53,222.32,221.49,222.16,93340.0,215.2562,216.0238,215.2173,215.8683,93340.0
2023-12-14 10:30:00,222.12,222.31,221.39,222.22,97917.0,215.8295,216.0141,215.1201,215.9266,97917.0
2023-12-14 10:40:00,222.21,222.45,221.82,222.43,111501.0,215.9169,216.1501,215.538,216.1307,111501.0
2023-12-14 10:50:00,222.4,222.58,222.33,222.53,227849.0,216.1015,216.2764,216.0335,216.2278,227849.0
2023-12-14 11:00:00,222.53,222.64,222.34,222.49,111331.0,216.2278,216.3347,216.0432,216.189,111331.0
2023-12-14 11:10:00,222.48,222.89,222.46,222.83,99531.0,216.1793,216.5776,216.1598,216.5193,99531.0
2023-12-14 11:20:00,222.84,222.85,222.33,222.38,65193.0,216.5291,216.5388,216.0335,216.0821,65193.0
2023-12-14 11:30:00,222.5,223.11,222.5,223.08,180413.0,216.1987,216.7914,216.1987,216.7623,180413.0
2023-12-14 11:40:00,223.09,223.55,223.06,223.45,204142.0,216.772,217.219,216.7428,217.1218,204142.0
2023-12-14 11:50:00,223.48,223.79,223.46,223.79,100998.0,217.1509,217.4522,217.1315,217.4522,100998.0
2023-12-14 12:00:00,223.78,224.17,223.67,224.17,72956.0,217.4424,217.8214,217.3356,217.8214,72956.0
2023-12-14 12:10:00,224.18,224.36,224.14,224.3,77617.0,217.8311,218.006,217.7922,217.9477,77617.0
2023-12-14 12:20:00,224.32,224.39,224.06,224.31,74049.0,217.9671,218.0352,217.7145,217.9574,74049.0
2023-12-14 12:30:00,224.3,224.68,224.3,224.63,133547.0,217.9477,218.317,217.9477,218.2684,133547.0
2023-12-14 12:40:00,224.65,224.97,224.57,224.96,93711.0,218.2878,218.5987,218.2101,218.589,93711.0
2023-12-14 12:50:00,224.96,225.16,224.74,224.76,147164.0,218.589,218.7834,218.3753,218.3947,147164.0
2023-12-14 13:00:00,224.73,224.78,223.98,224.43,79489.0,218.3655,218.4141,217.6368,218.074,79489.0
2023-12-14 13:10:00,224.42,225.17,224.41,225.15,69589.0,218.0643,218.7931,218.0546,218.7736,69589.0
2023-12-14 13:20:00,225.13,225.17,224.93,224.95,55398.0,218.7542,218.7931,218.5599,218.5793,55398.0
2023-12-14 13:30:00,224.97,225.08,224.9,224.98,74642.0,218.5987,218.7056,218.5307,218.6085,74642.0
2023-12-14 13:40:00,224.99,225.08,224.44,224.5,58574.0,218.6182,218.7056,218.0838,218.1421,58574.0
2023-12-14 13:50:00,224.47,224.67,223.76,224.61,48708.0,218.1129,218.3072,217.423,218.2489,48708.0
2023-12-14 14:00:00,224.6,225.11,224.54,225.11,55986.0,218.2392,218.7348,218.1809,218.7348,55986.0
2023-12-14 14:10:00,225.11,225.11,224.9,225.02,67055.0,218.7348,218.7348,218.5307,218.6473,67055.0
2023-12-14 14:20:00,225.01,225.02,224.87,224.95,49344.0,218.6376,218.6473,218.5016,218.5793,49344.0
2023-12-14 14:30:00,224.97,225.08,224.72,224.72,94379.0,218.5987,218.7056,218.3558,218.3558,94379.0
2023-12-14 14:40:00,224.7,224.95,224.61,224.95,102098.0,218.3364,218.5793,218.2489,218.5793,102098.0
2023-12-14 14:50:00,224.95,225.4,224.86,225.39,153083.0,218.5793,219.0166,218.4919,219.0068,153083.0
2023-12-14 15:00:00,225.39,225.88,225.37,225.82,103440.0,219.0068,219.483,218.9874,219.4247,103440.0
2023-12-14 15:10:00,225.82,225.88,225.5,225.83,64782.0,219.4247,219.483,219.1137,219.4344,64782.0
2023-12-14 15:20:00,225.82,225.93,225.73,225.86,74712.0,219.4247,219.5316,219.3372,219.4635,74712.0
2023-12-14 15:30:00,225.87,225.91,225.73,225.82,80287.0,219.4733,219.5121,219.3372,219.4247,80287.0
2023-12-14 15:40:00,225.84,225.94,225.64,225.64,142096.0,219.4441,219.5413,219.2498,219.2498,142096.0
2023-12-14 15:50:00,225.53,225.82,225.46,225.57,559970.0,219.1429,219.4247,219.0749,219.1817,559970.0
2023-12-15 09:30:00,225.32,226.42,224.31,225.25,664105.0,218.9388,220.0077,217.9574,218.8708,664105.0
2023-12-15 09:40:00,225.29,225.42,224.18,224.43,127347.0,218.9097,219.036,217.8311,218.074,127347.0
2023-12-15 09:50:00,224.43,225.54,223.77,225.43,180042.0,218.074,219.1526,217.4327,219.0457,180042.0
2023-12-15 10:00:00,225.43,225.83,224.95,225.25,139302.0,219.0457,219.4344,218.5793,218.8708,139302.0
2023-12-15 10:10:00,225.3,225.54,225.19,225.39,81279.0,218.9194,219.1526,218.8125,219.0068,81279.0
2023-12-15 10:20:00,225.42,226.26,225.39,225.94,183052.0,219.036,219.8522,219.0068,219.5413,183052.0
2023-12-15 10:30:00,225.83,226.0,225.39,225.39,39193.0,219.4344,219.5996,219.0068,219.0068,39193.0
2023-12-15 10:40:00,225.47,225.49,224.9,224.94,41132.0,219.0846,219.104,218.5307,218.5696,41132.0
2023-12-15 10:50:00,224.94,225.99,224.89,225.8,47498.0,218.5696,219.5899,218.521,219.4052,47498.0
2023-12-15 11:00:00,225.8,226.4,225.71,226.17,34455.0,219.4052,219.9882,219.3178,219.7648,34455.0
2023-12-15 11:10:00,226.23,226.88,226.16,226.81,54554.0,219.8231,220.4546,219.755,220.3866,54554.0
2023-12-15 11:20:00,226.77,226.86,226.48,226.63,76605.0,220.3478,220.4352,220.066,220.2117,76605.0
2023-12-15 11:30:00,226.67,226.98,226.45,226.78,34274.0,220.2506,220.5518,220.0368,220.3575,34274.0
2023-12-15 11:40:00,226.74,226.95,226.42,226.47,44467.0,220.3186,220.5227,220.0077,220.0563,44467.0
2023-12-15 11:50:00,226.47,226.8,226.43,226.8,24248.0,220.0563,220.3769,220.0174,220.3769,24248.0
2023-12-15 12:00:00,226.82,227.0,226.67,226.83,43876.0,220.3963,220.5713,220.2506,220.4061,43876.0
2023-12-15 12:10:00,226.83,226.89,225.97,225.97,28813.0,220.4061,220.4644,219.5704,219.5704,28813.0
2023-12-15 12:20:00,225.95,226.13,225.91,226.04,55202.0,219.551,219.7259,219.5121,219.6384,55202.0
2023-12-15 12:30:00,226.1,226.14,225.8,225.92,35649.0,219.6967,219.7356,219.4052,219.5218,35649.0
2023-12-15 12:40:00,225.93,226.15,225.8,226.12,35928.0,219.5316,219.7453,219.4052,219.7162,35928.0
2023-12-15 12:50:00,226.09,226.22,225.79,225.92,26219.0,219.687,219.8133,219.3955,219.5218,26219.0
2023-12-15 13:00:00,225.93,226.14,225.88,225.99,51007.0,219.5316,219.7356,219.483,219.5899,51007.0
2023-12-15 13:10:00,225.97,226.14,225.89,226.04,23910.0,219.5704,219.7356,219.4927,219.6384,23910.0
2023-12-15 13:20:00,226.04,226.29,226.0,226.29,40507.0,219.6384,219.8814,219.5996,219.8814,40507.0
2023-12-15 13:30:00,226.28,226.29,225.63,225.85,28028.0,219.8716,219.8814,219.2401,219.4538,28028.0
2023-12-15 13:40:00,225.84,225.9,225.5,225.79,35580.0,219.4441,219.5024,219.1137,219.3955,35580.0
2023-12-15 13:50:00,225.76,225.85,225.56,225.81,112065.0,219.3664,219.4538,219.172,219.415,112065.0
2023-12-15 14:00:00,225.81,225.95,225.57,225.68,42945.0,219.415,219.551,219.1817,219.2886,42945.0
2023-12-15 14:10:00,225.68,225.83,225.59,225.72,107342.0,219.2886,219.4344,219.2012,219.3275,107342.0
2023-12-15 14:20:00,225.67,225.7,225.44,225.55,29892.0,219.2789,219.3081,219.0554,219.1623,29892.0
2023-12-15 14:30:00,225.55,225.8,225.55,225.68,41021.0,219.1623,219.4052,219.1623,219.2886,41021.0
2023-12-15 14:40:00,225.68,225.77,225.17,225.21,19226.0,219.2886,219.3761,218.7931,218.8319,19226.0
2023-12-15 14:50:00,225.26,225.52,225.16,225.43,63950.0,218.8805,219.1332,218.7834,219.0457,63950.0
2023-12-15 15:00:00,225.4,225.58,225.39,225.49,34963.0,219.0166,219.1915,219.0068,219.104,34963.0
2023-12-15 15:10:00,225.5,225.56,225.24,225.47,28845.0,219.1137,219.172,218.8611,219.0846,28845.0
2023-12-15 15:20:00,225.46,225.61,225.43,225.58,76107.0,219.0749,219.2206,219.0457,219.1915,76107.0
2023-12-15 15:30:00,225.57,225.66,225.32,225.55,70554.0,219.1817,219.2692,218.9388,219.1623,70554.0
2023-12-15 15:40:00,225.54,225.69,225.52,225.63,130021.0,219.1526,219.2984,219.1332,219.2401,130021.0
2023-12-15 15:50:00,225.66,226.1,225.43,225.61,426623.0,219.2692,219.6967,219.0457,219.2206,426623.0
2023-12-18 09:30:00,226.19,227.0,225.56,226.23,135481.0,219.7842,220.5713,219.172,219.8231,135481.0
2023-12-18 09:40:00,226.24,226.37,225.23,225.97,66257.0,219.8328,219.9591,218.8514,219.5704,66257.0
2023-12-18 09:50:00,225.97,226.09,225.38,225.58,53549.0,219.5704,219.687,218.9971,219.1915,53549.0
2023-12-18 10:00:00,225.6,225.79,225.38,225.67,71219.0,219.2109,219.3955,218.9971,219.2789,71219.0
2023-12-18 10:10:00,225.74,225.8,225.44,225.6,73247.0,219.3469,219.4052,219.0554,219.2109,73247.0
2023-12-18 10:20:00,225.54,225.59,225.25,225.46,38412.0,219.1526,219.2012,218.8708,219.0749,38412.0
2023-12-18 10:30:00,225.46,225.52,224.97,225.4,53851.0,219.0749,219.1332,218.5987,219.0166,53851.0
2023-12-18 10:40:00,225.41,225.69,225.35,225.59,106462.0,219.0263,219.2984,218.968,219.2012,106462.0
2023-12-18 10:50:00,225.59,225.68,224.96,225.06,40745.0,219.2012,219.2886,218.589,218.6862,40745.0
2023-12-18 11:00:00,225.02,225.06,224.17,224.3,31215.0,218.6473,218.6862,217.8214,217.9477,31215.0
2023-12-18 11:10:00,224.29,224.71,224.08,224.38,39533.0,217.938,218.3461,217.7339,218.0255,39533.0
2023-12-18 11:20:00,224.38,224.64,224.28,224.52,30668.0,218.0255,218.2781,217.9283,218.1615,30668.0
2023-12-18 11:30:00,224.56,224.58,224.08,224.3,28228.0,218.2004,218.2198,217.7339,217.9477,28228.0
2023-12-18 11:40:00,224.29,224.61,224.29,224.45,12076.0,217.938,218.2489,217.938,218.0935,12076.0
2023-12-18 11:50:00,224.48,224.5,224.22,224.41,14032.0,218.1226,218.1421,217.87,218.0546,14032.0
2023-12-18 12:00:00,224.45,224.6,224.36,224.46,25612.0,218.0935,218.2392,218.006,218.1032,25612.0
2023-12-18 12:10:00,224.49,224.75,224.47,224.64,35949.0,218.1323,218.385,218.1129,218.2781,35949.0
2023-12-18 12:20:00,224.6,224.63,224.43,224.5,19259.0,218.2392,218.2684,218.074,218.1421,19259.0
2023-12-18 12:30:00,224.48,224.69,224.43,224.65,28597.0,218.1226,218.3267,218.074,218.2878,28597.0
2023-12-18 12:40:00,224.63,224.65,224.48,224.59,32596.0,218.2684,218.2878,218.1226,218.2295,32596.0
2023-12-18 12:50:00,224.55,224.61,224.4,224.53,25841.0,218.1906,218.2489,218.0449,218.1712,25841.0
2023-12-18 13:00:00,224.52,224.53,224.29,224.4,20684.0,218.1615,218.1712,217.938,218.0449,20684.0
2023-12-18 13:10:00,224.4,224.43,224.29,224.33,16938.0,218.0449,218.074,217.938,217.9769,16938.0
2023-12-18 13:20:00,224.36,224.48,224.2,224.2,14136.0,218.006,218.1226,217.8505,217.8505,14136.0
2023-12-18 13:30:00,224.19,224.35,224.13,224.27,23282.0,217.8408,217.9963,217.7825,217.9186,23282.0
2023-12-18 13:40:00,224.28,224.31,224.14,224.16,12744.0,217.9283,217.9574,217.7922,217.8117,12744.0
2023-12-18 13:50:00,224.23,224.29,224.14,224.19,13774.0,217.8797,217.938,217.7922,217.8408,13774.0
2023-12-18 14:00:00,224.16,224.21,223.93,224.02,24271.0,217.8117,217.8603,217.5882,217.6756,24271.0
2023-12-18 14:10:00,224.0,224.02,223.92,223.97,41308.0,217.6562,217.6756,217.5785,217.6271,41308.0
2023-12-18 14:20:00,223.99,224.05,223.6,223.74,31059.0,217.6465,217.7048,217.2675,217.4036,31059.0
2023-12-18 14:30:00,223.74,223.97,223.51,223.94,21940.0,217.4036,217.6271,217.1801,217.5979,21940.0
2023-12-18 14:40:00,223.95,224.22,223.92,224.05,25437.0,217.6076,217.87,217.5785,217.7048,25437.0
2023-12-18 14:50:00,224.04,224.07,223.99,224.03,24476.0,217.6951,217.7242,217.6465,217.6854,24476.0
2023-12-18 15:00:00,224.03,224.05,223.81,223.91,27347.0,217.6854,217.7048,217.4716,217.5688,27347.0
2023-12-18 15:10:00,223.93,224.06,223.9,223.98,25327.0,217.5882,217.7145,217.559,217.6368,25327.0
2023-12-18 15:20:00,223.96,224.1,223.96,224.01,36612.0,217.6173,217.7534,217.6173,217.6659,36612.0
2023-12-18 15:30:00,224.01,224.08,223.93,224.04,38543.0,217.6659,217.7339,217.5882,217.6951,38543.0
2023-12-18 15:40:00,224.05,224.27,223.99,224.25,107306.0,217.7048,217.9186,217.6465,217.8991,107306.0
2023-12-18 15:50:00,224.24,224.29,223.98,224.07,262616.0,217.8894,217.938,217.6368,217.7242,262616.0
2023-12-19 09:30:00,224.63,225.28,224.51,224.8,85812.0,218.2684,218.9,218.1518,218.4336,85812.0
2023-12-19 09:40:00,224.73,226.08,224.57,226.01,105248.0,218.3655,219.6773,218.2101,219.6093,105248.0
2023-12-19 09:50:00,226.03,226.33,225.94,226.25,53436.0,219.6287,219.9202,219.5413,219.8425,53436.0
2023-12-19 10:00:00,226.22,226.32,225.9,226.23,40767.0,219.8133,219.9105,219.5024,219.8231,40767.0
2023-12-19 10:10:00,226.22,226.32,225.93,226.24,48591.0,219.8133,219.9105,219.5316,219.8328,48591.0
2023-12-19 10:20:00,226.22,226.23,225.91,225.93,20430.0,219.8133,219.8231,219.5121,219.5316,20430.0
2023-12-19 10:30:00,225.93,225.99,225.39,225.95,28189.0,219.5316,219.5899,219.0068,219.551,28189.0
2023-12-19 10:40:00,225.97,225.97,225.44,225.62,17280.0,219.5704,219.5704,219.0554,219.2303,17280.0
2023-12-19 10:50:00,225.62,225.74,225.43,225.74,15506.0,219.2303,219.3469,219.0457,219.3469,15506.0
2023-12-19 11:00:00,225.71,225.89,225.49,225.7,28509.0,219.3178,219.4927,219.104,219.3081,28509.0
2023-12-19 11:10:00,225.67,225.84,225.42,225.56,45004.0,219.2789,219.4441,219.036,219.172,45004.0
2023-12-19 11:20:00,225.5,225.67,225.28,225.59,29572.0,219.1137,219.2789,218.9,219.2012,29572.0
2023-12-19 11:30:00,225.62,225.71,225.37,225.64,29202.0,219.2303,219.3178,218.9874,219.2498,29202.0
2023-12-19 11:40:00,225.64,225.65,225.39,225.44,17752.0,219.2498,219.2595,219.0068,219.0554,17752.0
2023-12-19 11:50:00,225.44,225.44,225.26,225.33,12984.0,219.0554,219.0554,218.8805,218.9485,12984.0
2023-12-19 12:00:00,225.37,225.75,225.27,225.71,48733.0,218.9874,219.3567,218.8902,219.3178,48733.0
2023-12-19 12:10:00,225.7,225.78,225.45,225.49,13767.0,219.3081,219.3858,219.0651,219.104,13767.0
2023-12-19 12:20:00,225.52,225.62,225.45,225.53,18517.0,219.1332,219.2303,219.0651,219.1429,18517.0
2023-12-19 12:30:00,225.53,225.78,225.52,225.67,30109.0,219.1429,219.3858,219.1332,219.2789,30109.0
2023-12-19 12:40:00,225.69,225.73,225.57,225.61,10832.0,219.2984,219.3372,219.1817,219.2206,10832.0
2023-12-19 12:50:00,225.62,225.71,225.53,225.55,40800.0,219.2303,219.3178,219.1429,219.1623,40800.0
2023-12-19 13:00:00,225.59,225.64,225.44,225.47,15525.0,219.2012,219.2498,219.0554,219.0846,15525.0
2023-12-19 13:10:00,225.45,225.71,225.44,225.62,31013.0,219.0651,219.3178,219.0554,219.2303,31013.0
2023-12-19 13:20:00,225.65,225.88,225.63,225.84,14868.0,219.2595,219.483,219.2401,219.4441,14868.0
2023-12-19 13:30:00,225.83,226.05,225.8,226.04,27661.0,219.4344,219.6482,219.4052,219.6384,27661.0
2023-12-19 13:40:00,226.08,226.3,226.03,226.26,25514.0,219.6773,219.8911,219.6287,219.8522,25514.0
2023-12-19 13:50:00,226.23,226.25,225.97,226.12,43147.0,219.8231,219.8425,219.5704,219.7162,43147.0
2023-12-19 14:00:00,226.13,226.16,225.81,225.81,59414.0,219.7259,219.755,219.415,219.415,59414.0
2023-12-19 14:10:00,225.8,225.89,225.6,225.83,20747.0,219.4052,219.4927,219.2109,219.4344,20747.0
2023-12-19 14:20:00,225.83,225.91,225.71,225.91,17466.0,219.4344,219.5121,219.3178,219.5121,17466.0
2023-12-19 14:30:00,225.91,225.94,225.77,225.78,23151.0,219.5121,219.5413,219.3761,219.3858,23151.0
2023-12-19 14:40:00,225.78,225.79,225.51,225.51,17856.0,219.3858,219.3955,219.1234,219.1234,17856.0
2023-12-19 14:50:00,225.51,225.64,225.44,225.52,19451.0,219.1234,219.2498,219.0554,219.1332,19451.0
2023-12-19 15:00:00,225.46,225.53,225.26,225.37,33561.0,219.0749,219.1429,218.8805,218.9874,33561.0
2023-12-19 15:10:00,225.33,225.38,225.14,225.31,19813.0,218.9485,218.9971,218.7639,218.9291,19813.0
2023-12-19 15:20:00,225.28,225.28,225.02,225.27,20625.0,218.9,218.9,218.6473,218.8902,20625.0
2023-12-19 15:30:00,225.32,225.32,225.16,225.18,23693.0,218.9388,218.9388,218.7834,218.8028,23693.0
2023-12-19 15:40:00,225.18,225.35,225.17,225.21,89562.0,218.8028,218.968,218.7931,218.8319,89562.0
2023-12-19 15:50:00,225.24,225.71,225.17,225.43,273080.0,218.8611,219.3178,218.7931,219.0457,273080.0
2023-12-20 09:30:00,222.48,223.25,222.2,222.75,141406.0,216.1793,216.9275,215.9072,216.4416,141406.0
2023-12-20 09:40:00,222.65,222.94,221.8,222.84,75568.0,216.3444,216.6262,215.5185,216.5291,75568.0
2023-12-20 09:50:00,222.89,222.9,221.64,222.2,41703.0,216.5776,216.5874,215.363,215.9072,41703.0
2023-12-20 10:00:00,222.25,222.99,222.19,222.99,77337.0,215.9558,216.6748,215.8975,216.6748,77337.0
2023-12-20 10:10:00,222.93,223.08,222.67,223.01,49034.0,216.6165,216.7623,216.3639,216.6942,49034.0
2023-12-20 10:20:00,223.05,223.55,223.0,223.36,41101.0,216.7331,217.219,216.6845,217.0343,41101.0
2023-12-20 10:30:00,223.35,223.75,223.33,223.61,45935.0,217.0246,217.4133,217.0052,217.2773,45935.0
2023-12-20 10:40:00,223.64,223.91,223.45,223.46,38406.0,217.3064,217.5688,217.1218,217.1315,38406.0
2023-12-20 10:50:00,223.44,223.51,223.04,223.13,51152.0,217.1121,217.1801,216.7234,216.8109,51152.0
2023-12-20 11:00:00,223.1,223.22,222.92,222.95,32282.0,216.7817,216.8983,216.6068,216.6359,32282.0
2023-12-20 11:10:00,222.93,223.19,222.87,223.05,31198.0,216.6165,216.8692,216.5582,216.7331,31198.0
2023-12-20 11:20:00,223.06,223.11,222.96,222.96,15857.0,216.7428,216.7914,216.6457,216.6457,15857.0
2023-12-20 11:30:00,223.0,223.21,222.91,223.18,20402.0,216.6845,216.8886,216.5971,216.8594,20402.0
2023-12-20 11:40:00,223.18,223.27,223.03,223.07,41290.0,216.8594,216.9469,216.7137,216.7526,41290.0
2023-12-20 11:50:00,223.06,223.17,222.94,223.03,54846.0,216.7428,216.8497,216.6262,216.7137,54846.0
2023-12-20 12:00:00,223.02,223.1,222.86,222.99,21727.0,216.704,216.7817,216.5485,216.6748,21727.0
2023-12-20 12:10:00,223.01,223.18,222.87,223.08,33321.0,216.6942,216.8594,216.5582,216.7623,33321.0
2023-12-20 12:20:00,223.06,223.67,223.02,223.56,74930.0,216.7428,217.3356,216.704,217.2287,74930.0
2023-12-20 12:30:00,223.6,223.6,223.26,223.31,50035.0,217.2675,217.2675,216.9372,216.9858,50035.0
2023-12-20 12:40:00,223.31,223.91,223.27,223.86,90613.0,216.9858,217.5688,216.9469,217.5202,90613.0
2023-12-20 12:50:00,223.86,224.27,223.79,223.82,60293.0,217.5202,217.9186,217.4522,217.4813,60293.0
2023-12-20 13:00:00,223.84,223.94,223.77,223.84,29168.0,217.5007,217.5979,217.4327,217.5007,29168.0
2023-12-20 13:10:00,223.85,223.89,223.76,223.89,31307.0,217.5105,217.5493,217.423,217.5493,31307.0
2023-12-20 13:20:00,223.9,223.94,223.69,223.78,47355.0,217.559,217.5979,217.355,217.4424,47355.0
2023-12-20 13:30:00,223.81,224.01,223.8,223.96,40951.0,217.4716,217.6659,217.4619,217.6173,40951.0
2023-12-20 13:40:00,223.95,224.07,223.94,224.03,40750.0,217.6076,217.7242,217.5979,217.6854,40750.0
2023-12-20 13:50:00,224.03,224.18,223.92,223.96,72389.0,217.6854,217.8311,217.5785,217.6173,72389.0
2023-12-20 14:00:00,223.93,224.74,223.9,224.33,67485.0,217.5882,218.3753,217.559,217.9769,67485.0
2023-12-20 14:10:00,224.38,224.47,224.28,224.41,62663.0,218.0255,218.1129,217.9283,218.0546,62663.0
2023-12-20 14:20:00,224.41,224.48,224.18,224.2,34925.0,218.0546,218.1226,217.8311,217.8505,34925.0
2023-12-20 14:30:00,224.2,224.2,223.44,223.5,31157.0,217.8505,217.8505,217.1121,217.1704,31157.0
2023-12-20 14:40:00,223.56,223.7,223.16,223.24,20846.0,217.2287,217.3647,216.84,216.9177,20846.0
2023-12-20 14:50:00,223.21,223.31,221.9,222.16,42873.0,216.8886,216.9858,215.6157,215.8683,42873.0
2023-12-20 15:00:00,222.09,222.25,221.24,221.53,27154.0,215.8003,215.9558,214.9744,215.2562,27154.0
2023-12-20 15:10:00,221.77,222.8,221.73,222.58,36932.0,215.4894,216.4902,215.4505,216.2764,36932.0
2023-12-20 15:20:00,222.62,222.65,221.75,221.79,23282.0,216.3153,216.3444,215.4699,215.5088,23282.0
2023-12-20 15:30:00,221.83,222.12,221.51,221.94,43198.0,215.5477,215.8295,215.2367,215.6546,43198.0
2023-12-20 15:40:00,221.93,222.85,221.89,222.84,64680.0,215.6448,216.5388,215.606,216.5291,64680.0
2023-12-20 15:50:00,222.82,223.19,221.83,222.01,257484.0,216.5096,216.8692,215.5477,215.7226,257484.0
2023-12-21 09:30:00,223.79,224.44,223.37,224.33,76879.0,217.4522,218.0838,217.0441,217.9769,76879.0
2023-12-21 09:40:00,224.33,224.37,223.73,223.84,36788.0,217.9769,218.0157,217.3939,217.5007,36788.0
2023-12-21 09:50:00,223.81,224.14,223.55,223.55,39377.0,217.4716,217.7922,217.219,217.219,39377.0
2023-12-21 10:00:00,223.65,223.76,223.13,223.32,38454.0,217.3161,217.423,216.8109,216.9955,38454.0
2023-12-21 10:10:00,223.35,223.83,223.26,223.59,55320.0,217.0246,217.491,216.9372,217.2578,55320.0
2023-12-21 10:20:00,223.67,223.97,223.05,223.14,22000.0,217.3356,217.6271,216.7331,216.8206,22000.0
2023-12-21 10:30:00,223.14,223.46,223.13,223.36,17819.0,216.8206,217.1315,216.8109,217.0343,17819.0
2023-12-21 10:40:00,223.36,223.87,223.32,223.45,20871.0,217.0343,217.5299,216.9955,217.1218,20871.0
2023-12-21 10:50:00,223.4,223.46,223.17,223.42,12942.0,217.0732,217.1315,216.8497,217.0926,12942.0
2023-12-21 11:00:00,223.45,223.55,223.3,223.3,17034.0,217.1218,217.219,216.976,216.976,17034.0
2023-12-21 11:10:00,223.33,223.41,222.99,223.22,22292.0,217.0052,217.0829,216.6748,216.8983,22292.0
2023-12-21 11:20:00,223.22,223.56,223.21,223.51,75546.0,216.8983,217.2287,216.8886,217.1801,75546.0
2023-12-21 11:30:00,223.53,223.59,223.29,223.49,25437.0,217.1995,217.2578,216.9663,217.1607,25437.0
2023-12-21 11:40:00,223.32,223.52,223.31,223.37,11917.0,216.9955,217.1898,216.9858,217.0441,11917.0
2023-12-21 11:50:00,223.36,223.36,223.14,223.22,17578.0,217.0343,217.0343,216.8206,216.8983,17578.0
2023-12-21 12:00:00,223.25,223.37,222.96,223.25,25442.0,216.9275,217.0441,216.6457,216.9275,25442.0
2023-12-21 12:10:00,223.25,223.41,222.78,222.93,24733.0,216.9275,217.0829,216.4708,216.6165,24733.0
2023-12-21 12:20:00,222.92,222.94,222.72,222.88,10220.0,216.6068,216.6262,216.4125,216.5679,10220.0
2023-12-21 12:30:00,222.93,223.12,222.55,222.77,20573.0,216.6165,216.8011,216.2473,216.461,20573.0
2023-12-21 12:40:00,222.77,223.17,222.71,222.99,16205.0,216.461,216.8497,216.4027,216.6748,16205.0
2023-12-21 12:50:00,223.02,223.05,222.65,222.9,15421.0,216.704,216.7331,216.3444,216.5874,15421.0
2023-12-21 13:00:00,222.99,223.12,222.88,222.99,26349.0,216.6748,216.8011,216.5679,216.6748,26349.0
2023-12-21 13:10:00,222.94,222.98,222.23,222.38,18291.0,216.6262,216.6651,215.9363,216.0821,18291.0
2023-12-21 13:20:00,222.35,223.1,222.27,222.95,14796.0,216.0529,216.7817,215.9752,216.6359,14796.0
2023-12-21 13:30:00,223.05,223.16,222.92,223.12,39841.0,216.7331,216.84,216.6068,216.8011,39841.0
2023-12-21 13:40:00,223.03,223.12,222.92,223.11,14903.0,216.7137,216.8011,216.6068,216.7914,14903.0
2023-12-21 13:50:00,223.06,223.17,222.99,223.08,37816.0,216.7428,216.8497,216.6748,216.7623,37816.0
2023-12-21 14:00:00,223.08,223.1,222.95,222.96,23210.0,216.7623,216.7817,216.6359,216.6457,23210.0
2023-12-21 14:10:00,222.89,223.23,222.82,223.22,25344.0,216.5776,216.908,216.5096,216.8983,25344.0
2023-12-21 14:20:00,223.2,223.2,222.92,223.1,15046.0,216.8789,216.8789,216.6068,216.7817,15046.0
2023-12-21 14:30:00,223.1,223.21,223.05,223.14,48565.0,216.7817,216.8886,216.7331,216.8206,48565.0
2023-12-21 14:40:00,223.15,223.18,222.84,222.84,23685.0,216.8303,216.8594,216.5291,216.5291,23685.0
2023-12-21 14:50:00,222.83,222.94,222.37,222.59,20531.0,216.5193,216.6262,216.0724,216.2861,20531.0
2023-12-21 15:00:00,222.63,222.65,222.33,222.35,24128.0,216.325,216.3444,216.0335,216.0529,24128.0
2023-12-21 15:10:00,222.34,222.59,222.27,222.5,23604.0,216.0432,216.2861,215.9752,216.1987,23604.0
2023-12-21 15:20:00,222.52,223.18,222.43,223.14,30247.0,216.2181,216.8594,216.1307,216.8206,30247.0
2023-12-21 15:30:00,223.14,223.26,222.84,223.12,66763.0,216.8206,216.9372,216.5291,216.8011,66763.0
2023-12-21 15:40:00,223.12,223.36,223.09,223.25,82288.0,216.8011,217.0343,216.772,216.9275,82288.0
2023-12-21 15:50:00,223.25,223.9,223.25,223.53,287740.0,216.9275,217.559,216.9275,217.1995,287740.0
2023-12-22 09:30:00,224.03,224.95,223.91,224.66,100017.0,217.6854,218.5793,217.5688,218.2975,100017.0
2023-12-22 09:40:00,224.57,225.07,224.31,224.99,76890.0,218.2101,218.6959,217.9574,218.6182,76890.0
2023-12-22 09:50:00,225.01,225.08,224.54,225.0,63780.0,218.6376,218.7056,218.1809,218.6279,63780.0
2023-12-22 10:00:00,225.0,225.01,224.27,224.56,53726.0,218.6279,218.6376,217.9186,218.2004,53726.0
2023-12-22 10:10:00,224.58,224.58,223.82,224.0,20977.0,218.2198,218.2198,217.4813,217.6562,20977.0
2023-12-22 10:20:00,223.98,224.12,223.65,223.92,40579.0,217.6368,217.7728,217.3161,217.5785,40579.0
2023-12-22 10:30:00,223.93,224.18,223.55,223.67,26448.0,217.5882,217.8311,217.219,217.3356,26448.0
2023-12-22 10:40:00,223.73,223.82,223.55,223.63,21240.0,217.3939,217.4813,217.219,217.2967,21240.0
2023-12-22 10:50:00,223.62,223.77,223.41,223.72,18784.0,217.287,217.4327,217.0829,217.3841,18784.0
2023-12-22 11:00:00,223.67,224.16,223.22,223.54,43770.0,217.3356,217.8117,216.8983,217.2092,43770.0
2023-12-22 11:10:00,223.52,223.54,223.12,223.33,15385.0,217.1898,217.2092,216.8011,217.0052,15385.0
2023-12-22 11:20:00,223.43,223.58,223.2,223.54,16291.0,217.1024,217.2481,216.8789,217.2092,16291.0
2023-12-22 11:30:00,223.58,223.71,223.36,223.45,37888.0,217.2481,217.3744,217.0343,217.1218,37888.0
2023-12-22 11:40:00,223.4,223.56,223.01,223.06,42079.0,217.0732,217.2287,216.6942,216.7428,42079.0
2023-12-22 11:50:00,223.05,223.49,223.02,223.42,24454.0,216.7331,217.1607,216.704,217.0926,24454.0
2023-12-22 12:00:00,223.42,223.63,223.2,223.38,8075.0,217.0926,217.2967,216.8789,217.0538,8075.0
2023-12-22 12:10:00,223.38,223.4,223.0,223.25,15319.0,217.0538,217.0732,216.6845,216.9275,15319.0
2023-12-22 12:20:00,223.27,223.39,223.17,223.33,11716.0,216.9469,217.0635,216.8497,217.0052,11716.0
2023-12-22 12:30:00,223.34,223.38,223.16,223.21,49279.0,217.0149,217.0538,216.84,216.8886,49279.0
2023-12-22 12:40:00,223.24,223.8,223.17,223.5,114226.0,216.9177,217.4619,216.8497,217.1704,114226.0
2023-12-22 12:50:00,223.42,223.49,223.22,223.24,24454.0,217.0926,217.1607,216.8983,216.9177,24454.0
2023-12-22 13:00:00,223.24,223.32,223.1,223.18,72384.0,216.9177,216.9955,216.7817,216.8594,72384.0
2023-12-22 13:10:00,223.15,223.29,223.05,223.26,14655.0,216.8303,216.9663,216.7331,216.9372,14655.0
2023-12-22 13:20:00,223.31,223.56,223.31,223.5,9649.0,216.9858,217.2287,216.9858,217.1704,9649.0
2023-12-22 13:30:00,223.46,223.51,223.27,223.31,11680.0,217.1315,217.1801,216.9469,216.9858,11680.0
2023-12-22 13:40:00,223.42,223.53,223.39,223.5,23502.0,217.0926,217.1995,217.0635,217.1704,23502.0
2023-12-22 13:50:00,223.48,223.55,223.45,223.46,17227.0,217.1509,217.219,217.1218,217.1315,17227.0
2023-12-22 14:00:00,223.47,223.52,223.0,223.01,41593.0,217.1412,217.1898,216.6845,216.6942,41593.0
2023-12-22 14:10:00,222.98,223.07,222.45,222.57,17640.0,216.6651,216.7526,216.1501,216.2667,17640.0
2023-12-22 14:20:00,222.56,222.68,222.18,222.22,13523.0,216.257,216.3736,215.8878,215.9266,13523.0
2023-12-22 14:30:00,222.15,222.74,221.99,222.71,12396.0,215.8586,216.4319,215.7031,216.4027,12396.0
2023-12-22 14:40:00,222.71,223.27,222.7,223.14,16194.0,216.4027,216.9469,216.393,216.8206,16194.0
2023-12-22 14:50:00,223.17,223.36,223.17,223.34,31182.0,216.8497,217.0343,216.8497,217.0149,31182.0
2023-12-22 15:00:00,223.34,223.41,223.01,223.09,48098.0,217.0149,217.0829,216.6942,216.772,48098.0
2023-12-22 15:10:00,223.1,223.27,223.06,223.15,36152.0,216.7817,216.9469,216.7428,216.8303,36152.0
2023-12-22 15:20:00,223.15,223.52,222.93,223.48,21961.0,216.8303,217.1898,216.6165,217.1509,21961.0
2023-12-22 15:30:00,223.51,223.58,223.22,223.22,19966.0,217.1801,217.2481,216.8983,216.8983,19966.0
2023-12-22 15:40:00,223.25,223.25,222.91,222.99,64516.0,216.9275,216.9275,216.5971,216.6748,64516.0
2023-12-22 15:50:00,223.03,223.31,222.97,223.01,194974.0,216.7137,216.9858,216.6554,216.6942,194974.0
2023-12-26 09:30:00,223.0,223.55,222.77,223.24,19386.0,216.6845,217.219,216.461,216.9177,19386.0
2023-12-26 09:40:00,223.18,223.21,222.88,222.93,89809.0,216.8594,216.8886,216.5679,216.6165,89809.0
2023-12-26 09:50:00,222.98,223.7,222.82,223.63,32768.0,216.6651,217.3647,216.5096,217.2967,32768.0
2023-12-26 10:00:00,223.62,223.66,223.19,223.47,15024.0,217.287,217.3258,216.8692,217.1412,15024.0
2023-12-26 10:10:00,223.46,223.46,223.15,223.25,7637.0,217.1315,217.1315,216.8303,216.9275,7637.0
2023-12-26 10:20:00,223.28,223.28,222.9,222.91,8046.0,216.9566,216.9566,216.5874,216.5971,8046.0
2023-12-26 10:30:00,222.96,223.22,222.9,223.0,9153.0,216.6457,216.8983,216.5874,216.6845,9153.0
2023-12-26 10:40:00,222.94,223.1,222.85,223.03,9906.0,216.6262,216.7817,216.5388,216.7137,9906.0
2023-12-26 10:50:00,222.95,222.98,222.79,222.87,8817.0,216.6359,216.6651,216.4805,216.5582,8817.0
2023-12-26 11:00:00,222.86,223.0,222.64,222.84,14476.0,216.5485,216.6845,216.3347,216.5291,14476.0
2023-12-26 11:10:00,222.83,223.06,222.82,223.0,10059.0,216.5193,216.7428,216.5096,216.6845,10059.0
2023-12-26 11:20:00,222.94,223.31,222.94,223.29,12125.0,216.6262,216.9858,216.6262,216.9663,12125.0
2023-12-26 11:30:00,223.28,223.35,222.94,222.97,58509.0,216.9566,217.0246,216.6262,216.6554,58509.0
2023-12-26 11:40:00,222.96,223.14,222.87,222.87,39094.0,216.6457,216.8206,216.5582,216.5582,39094.0
2023-12-26 11:50:00,222.88,223.16,222.87,223.16,10927.0,216.5679,216.84,216.5582,216.84,10927.0
2023-12-26 12:00:00,223.2,223.21,222.95,223.13,10234.0,216.8789,216.8886,216.6359,216.8109,10234.0
2023-12-26 12:10:00,223.18,223.42,223.18,223.37,9795.0,216.8594,217.0926,216.8594,217.0441,9795.0
2023-12-26 12:20:00,223.31,223.47,223.3,223.34,11433.0,216.9858,217.1412,216.976,217.0149,11433.0
2023-12-26 12:30:00,223.35,223.41,222.96,223.05,10923.0,217.0246,217.0829,216.6457,216.7331,10923.0
2023-12-26 12:40:00,223.01,223.28,222.99,223.28,5607.0,216.6942,216.9566,216.6748,216.9566,5607.0
2023-12-26 12:50:00,223.26,223.28,222.92,223.0,9477.0,216.9372,216.9566,216.6068,216.6845,9477.0
2023-12-26 13:00:00,223.01,223.36,223.01,223.36,15585.0,216.6942,217.0343,216.6942,217.0343,15585.0
2023-12-26 13:10:00,223.36,223.57,223.15,223.23,18375.0,217.0343,217.2384,216.8303,216.908,18375.0
2023-12-26 13:20:00,223.27,223.37,223.15,223.28,36846.0,216.9469,217.0441,216.8303,216.9566,36846.0
2023-12-26 13:30:00,223.28,223.29,222.97,223.08,7069.0,216.9566,216.9663,216.6554,216.7623,7069.0
2023-12-26 13:40:00,223.07,223.29,223.07,223.29,10673.0,216.7526,216.9663,216.7526,216.9663,10673.0
2023-12-26 13:50:00,223.31,223.4,223.16,223.35,11928.0,216.9858,217.0732,216.84,217.0246,11928.0
2023-12-26 14:00:00,223.32,223.39,223.27,223.28,13885.0,216.9955,217.0635,216.9469,216.9566,13885.0
2023-12-26 14:10:00,223.27,223.31,223.07,223.07,8293.0,216.9469,216.9858,216.7526,216.7526,8293.0
2023-12-26 14:20:00,223.06,223.27,222.97,223.25,16267.0,216.7428,216.9469,216.6554,216.9275,16267.0
2023-12-26 14:30:00,223.24,223.4,223.21,223.37,18132.0,216.9177,217.0732,216.8886,217.0441,18132.0
2023-12-26 14:40:00,223.39,223.41,223.08,223.09,10952.0,217.0635,217.0829,216.7623,216.772,10952.0
2023-12-26 14:50:00,223.1,223.16,223.03,223.08,12630.0,216.7817,216.84,216.7137,216.7623,12630.0
2023-12-26 15:00:00,223.12,223.12,222.7,222.74,12297.0,216.8011,216.8011,216.393,216.4319,12297.0
2023-12-26 15:10:00,222.74,222.86,222.63,222.86,15729.0,216.4319,216.5485,216.325,216.5485,15729.0
2023-12-26 15:20:00,222.87,223.07,222.68,222.93,35307.0,216.5582,216.7526,216.3736,216.6165,35307.0
2023-12-26 15:30:00,222.93,223.12,222.75,222.76,31665.0,216.6165,216.8011,216.4416,216.4513,31665.0
2023-12-26 15:40:00,222.73,223.02,222.71,222.98,31456.0,216.4222,216.704,216.4027,216.6651,31456.0
2023-12-26 15:50:00,222.95,223.0,222.65,222.86,137392.0,216.6359,216.6845,216.3444,216.5485,137392.0
2023-12-27 09:30:00,222.52,222.92,221.99,222.64,29315.0,216.2181,216.6068,215.7031,216.3347,29315.0
2023-12-27 09:40:00,222.54,222.75,222.12,222.12,7689.0,216.2376,216.4416,215.8295,215.8295,7689.0
2023-12-27 09:50:00,222.04,222.29,222.04,222.26,13115.0,215.7517,215.9946,215.7517,215.9655,13115.0
2023-12-27 10:00:00,222.29,222.36,221.72,222.07,19397.0,215.9946,216.0627,215.4408,215.7809,19397.0
2023-12-27 10:10:00,222.09,222.33,221.97,222.05,13131.0,215.8003,216.0335,215.6837,215.7614,13131.0
2023-12-27 10:20:00,222.06,222.46,222.03,222.43,5884.0,215.7712,216.1598,215.742,216.1307,5884.0
2023-12-27 10:30:00,222.42,222.62,222.03,222.18,9517.0,216.121,216.3153,215.742,215.8878,9517.0
2023-12-27 10:40:00,222.18,222.18,221.87,221.99,8305.0,215.8878,215.8878,215.5865,215.7031,8305.0
2023-12-27 10:50:00,221.91,222.26,221.87,222.21,8433.0,215.6254,215.9655,215.5865,215.9169,8433.0
2023-12-27 11:00:00,222.1,222.49,222.05,222.48,13460.0,215.81,216.189,215.7614,216.1793,13460.0
2023-12-27 11:10:00,222.38,222.85,222.38,222.85,13197.0,216.0821,216.5388,216.0821,216.5388,13197.0
2023-12-27 11:20:00,222.88,222.96,222.62,222.74,7440.0,216.5679,216.6457,216.3153,216.4319,7440.0
2023-12-27 11:30:00,222.7,222.98,222.7,222.8,7737.0,216.393,216.6651,216.393,216.4902,7737.0
2023-12-27 11:40:00,222.83,222.92,222.79,222.86,10076.0,216.5193,216.6068,216.4805,216.5485,10076.0
2023-12-27 11:50:00,222.89,223.11,222.88,222.93,8711.0,216.5776,216.7914,216.5679,216.6165,8711.0
2023-12-27 12:00:00,222.93,223.09,222.91,223.01,9922.0,216.6165,216.772,216.5971,216.6942,9922.0
2023-12-27 12:10:00,223.01,223.09,222.95,223.0,11455.0,216.6942,216.772,216.6359,216.6845,11455.0
2023-12-27 12:20:00,223.04,223.17,223.01,223.17,5351.0,216.7234,216.8497,216.6942,216.8497,5351.0
2023-12-27 12:30:00,223.16,223.18,222.98,223.09,11781.0,216.84,216.8594,216.6651,216.772,11781.0
2023-12-27 12:40:00,223.02,223.1,222.91,223.0,10089.0,216.704,216.7817,216.5971,216.6845,10089.0
2023-12-27 12:50:00,223.0,223.05,222.92,222.92,24433.0,216.6845,216.7331,216.6068,216.6068,24433.0
2023-12-27 13:00:00,222.96,223.36,222.84,223.22,21633.0,216.6457,217.0343,216.5291,216.8983,21633.0
2023-12-27 13:10:00,223.13,223.2,222.84,222.96,15598.0,216.8109,216.8789,216.5291,216.6457,15598.0
2023-12-27 13:20:00,222.91,222.98,222.82,222.9,4716.0,216.5971,216.6651,216.5096,216.5874,4716.0
2023-12-27 13:30:00,222.87,222.95,222.68,222.8,6812.0,216.5582,216.6359,216.3736,216.4902,6812.0
2023-12-27 13:40:00,222.84,222.99,222.8,222.86,7601.0,216.5291,216.6748,216.4902,216.5485,7601.0
2023-12-27 13:50:00,222.83,222.9,222.64,222.64,14172.0,216.5193,216.5874,216.3347,216.3347,14172.0
2023-12-27 14:00:00,222.6,222.6,222.08,222.38,10028.0,216.2959,216.2959,215.7906,216.0821,10028.0
2023-12-27 14:10:00,222.31,222.55,222.15,222.52,13542.0,216.0141,216.2473,215.8586,216.2181,13542.0
2023-12-27 14:20:00,222.64,222.71,222.45,222.62,10992.0,216.3347,216.4027,216.1501,216.3153,10992.0
2023-12-27 14:30:00,222.56,222.6,222.27,222.31,7415.0,216.257,216.2959,215.9752,216.0141,7415.0
2023-12-27 14:40:00,222.3,222.4,222.27,222.4,8296.0,216.0044,216.1015,215.9752,216.1015,8296.0
2023-12-27 14:50:00,222.36,222.4,222.18,222.33,15571.0,216.0627,216.1015,215.8878,216.0335,15571.0
2023-12-27 15:00:00,222.37,222.56,222.24,222.55,16259.0,216.0724,216.257,215.9461,216.2473,16259.0
2023-12-27 15:10:00,222.48,222.68,222.32,222.52,22229.0,216.1793,216.3736,216.0238,216.2181,22229.0
2023-12-27 15:20:00,222.51,222.57,222.26,222.34,13961.0,216.2084,216.2667,215.9655,216.0432,13961.0
2023-12-27 15:30:00,222.36,222.63,222.22,222.5,17474.0,216.0627,216.325,215.9266,216.1987,17474.0
2023-12-27 15:40:00,222.49,222.53,222.31,222.47,33090.0,216.189,216.2278,216.0141,216.1695,33090.0
2023-12-27 15:50:00,222.37,222.93,222.22,222.91,166853.0,216.0724,216.6165,215.9266,216.5971,166853.0
2023-12-28 09:30:00,223.41,223.42,222.24,222.58,44644.0,217.0829,217.0926,215.9461,216.2764,44644.0
2023-12-28 09:40:00,222.65,222.84,222.15,222.66,9047.0,216.3444,216.5291,215.8586,216.3542,9047.0
2023-12-28 09:50:00,222.59,222.75,222.3,222.56,14173.0,216.2861,216.4416,216.0044,216.257,14173.0
2023-12-28 10:00:00,222.69,222.96,222.49,222.49,9628.0,216.3833,216.6457,216.189,216.189,9628.0
2023-12-28 10:10:00,222.53,222.57,222.28,222.39,11118.0,216.2278,216.2667,215.9849,216.0918,11118.0
2023-12-28 10:20:00,222.37,222.54,222.31,222.39,15468.0,216.0724,216.2376,216.0141,216.0918,15468.0
2023-12-28 10:30:00,222.4,222.68,222.32,222.39,20405.0,216.1015,216.3736,216.0238,216.0918,20405.0
2023-12-28 10:40:00,222.42,222.47,221.97,222.31,29424.0,216.121,216.1695,215.6837,216.0141,29424.0
2023-12-28 10:50:00,222.28,222.41,222.08,222.37,13934.0,215.9849,216.1112,215.7906,216.0724,13934.0
2023-12-28 11:00:00,222.35,222.58,222.34,222.47,11457.0,216.0529,216.2764,216.0432,216.1695,11457.0
2023-12-28 11:10:00,222.47,222.73,222.42,222.42,12197.0,216.1695,216.4222,216.121,216.121,12197.0
2023-12-28 11:20:00,222.37,222.48,222.2,222.25,12831.0,216.0724,216.1793,215.9072,215.9558,12831.0
2023-12-28 11:30:00,222.33,222.5,222.28,222.5,10607.0,216.0335,216.1987,215.9849,216.1987,10607.0
2023-12-28 11:40:00,222.55,222.57,222.24,222.42,12369.0,216.2473,216.2667,215.9461,216.121,12369.0
2023-12-28 11:50:00,222.48,222.68,222.48,222.68,5743.0,216.1793,216.3736,216.1793,216.3736,5743.0
2023-12-28 12:00:00,222.65,222.92,222.65,222.87,8121.0,216.3444,216.6068,216.3444,216.5582,8121.0
2023-12-28 12:10:00,222.81,222.89,222.72,222.73,10366.0,216.4999,216.5776,216.4125,216.4222,10366.0
2023-12-28 12:20:00,222.71,222.81,222.63,222.74,4840.0,216.4027,216.4999,216.325,216.4319,4840.0
2023-12-28 12:30:00,222.84,222.87,222.78,222.82,3628.0,216.5291,216.5582,216.4708,216.5096,3628.0
2023-12-28 12:40:00,222.86,223.0,222.8,222.87,8366.0,216.5485,216.6845,216.4902,216.5582,8366.0
2023-12-28 12:50:00,222.89,223.07,222.86,222.98,22428.0,216.5776,216.7526,216.5485,216.6651,22428.0
2023-12-28 13:00:00,222.95,223.0,222.61,222.98,11366.0,216.6359,216.6845,216.3056,216.6651,11366.0
2023-12-28 13:10:00,222.96,223.1,222.77,223.07,6569.0,216.6457,216.7817,216.461,216.7526,6569.0
2023-12-28 13:20:00,223.09,223.16,223.03,223.07,6974.0,216.772,216.84,216.7137,216.7526,6974.0
2023-12-28 13:30:00,223.11,223.22,222.96,223.07,15543.0,216.7914,216.8983,216.6457,216.7526,15543.0
2023-12-28 13:40:00,223.03,223.16,222.95,223.04,9190.0,216.7137,216.84,216.6359,216.7234,9190.0
2023-12-28 13:50:00,222.98,223.24,222.98,223.22,20984.0,216.6651,216.9177,216.6651,216.8983,20984.0
2023-12-28 14:00:00,223.21,223.26,223.1,223.18,13296.0,216.8886,216.9372,216.7817,216.8594,13296.0
2023-12-28 14:10:00,223.16,223.23,223.07,223.08,15387.0,216.84,216.908,216.7526,216.7623,15387.0
2023-12-28 14:20:00,223.07,223.17,223.04,223.07,9869.0,216.7526,216.8497,216.7234,216.7526,9869.0
2023-12-28 14:30:00,223.08,223.15,222.92,223.02,13773.0,216.7623,216.8303,216.6068,216.704,13773.0
2023-12-28 14:40:00,223.01,223.15,222.93,223.13,10833.0,216.6942,216.8303,216.6165,216.8109,10833.0
2023-12-28 14:50:00,223.11,223.14,222.9,222.97,8436.0,216.7914,216.8206,216.5874,216.6554,8436.0
2023-12-28 15:00:00,223.0,223.03,222.91,223.01,21262.0,216.6845,216.7137,216.5971,216.6942,21262.0
2023-12-28 15:10:00,223.01,223.01,222.68,222.93,26059.0,216.6942,216.6942,216.3736,216.6165,26059.0
2023-12-28 15:20:00,222.94,223.11,222.85,223.08,15893.0,216.6262,216.7914,216.5388,216.7623,15893.0
2023-12-28 15:30:00,223.07,223.16,223.03,223.09,15736.0,216.7526,216.84,216.7137,216.772,15736.0
2023-12-28 15:40:00,223.1,223.24,222.97,223.15,88167.0,216.7817,216.9177,216.6554,216.8303,88167.0
2023-12-28 15:50:00,223.15,223.17,222.71,222.92,142485.0,216.8303,216.8497,216.4027,216.6068,142485.0
2023-12-29 09:30:00,222.94,223.98,222.5,223.67,32223.0,216.6262,217.6368,216.1987,217.3356,32223.0
2023-12-29 09:40:00,223.67,223.69,223.3,223.44,32007.0,217.3356,217.355,216.976,217.1121,32007.0
2023-12-29 09:50:00,223.37,223.43,223.09,223.23,24625.0,217.0441,217.1024,216.772,216.908,24625.0
2023-12-29 10:00:00,223.26,223.3,222.9,222.92,23462.0,216.9372,216.976,216.5874,216.6068,23462.0
2023-12-29 10:10:00,222.97,223.04,222.52,222.59,10494.0,216.6554,216.7234,216.2181,216.2861,10494.0
2023-12-29 10:20:00,222.57,222.61,222.27,222.37,20533.0,216.2667,216.3056,215.9752,216.0724,20533.0
2023-12-29 10:30:00,222.38,222.46,222.05,222.16,19813.0,216.0821,216.1598,215.7614,215.8683,19813.0
2023-12-29 10:40:00,222.16,222.16,221.47,221.88,25351.0,215.8683,215.8683,215.1979,215.5963,25351.0
2023-12-29 10:50:00,221.88,222.05,221.73,221.87,9808.0,215.5963,215.7614,215.4505,215.5865,9808.0
2023-12-29 11:00:00,221.86,222.14,221.83,222.02,17901.0,215.5768,215.8489,215.5477,215.7323,17901.0
2023-12-29 11:10:00,222.05,222.17,221.43,221.81,16399.0,215.7614,215.878,215.159,215.5282,16399.0
2023-12-29 11:20:00,221.82,221.89,221.61,221.69,14970.0,215.538,215.606,215.3339,215.4116,14970.0
2023-12-29 11:30:00,221.69,221.77,221.44,221.62,9613.0,215.4116,215.4894,215.1687,215.3436,9613.0
2023-12-29 11:40:00,221.67,221.72,221.49,221.67,10650.0,215.3922,215.4408,215.2173,215.3922,10650.0
2023-12-29 11:50:00,221.77,221.81,221.35,221.56,20454.0,215.4894,215.5282,215.0813,215.2853,20454.0
2023-12-29 12:00:00,221.5,221.7,221.35,221.45,9412.0,215.227,215.4213,215.0813,215.1784,9412.0
2023-12-29 12:10:00,221.4,221.51,221.15,221.33,10171.0,215.1298,215.2367,214.8869,215.0618,10171.0
2023-12-29 12:20:00,221.28,221.36,220.93,221.03,12059.0,215.0132,215.091,214.6732,214.7703,12059.0
2023-12-29 12:30:00,221.0,221.23,220.97,221.17,8957.0,214.7412,214.9647,214.712,214.9064,8957.0
2023-12-29 12:40:00,221.19,221.68,221.15,221.5,16165.0,214.9258,215.4019,214.8869,215.227,16165.0
2023-12-29 12:50:00,221.53,221.84,221.51,221.83,15652.0,215.2562,215.5574,215.2367,215.5477,15652.0
2023-12-29 13:00:00,221.86,222.04,221.67,221.99,29102.0,215.5768,215.7517,215.3922,215.7031,29102.0
2023-12-29 13:10:00,222.03,222.2,221.8,221.81,15858.0,215.742,215.9072,215.5185,215.5282,15858.0
2023-12-29 13:20:00,221.76,221.83,221.67,221.72,9860.0,215.4797,215.5477,215.3922,215.4408,9860.0
2023-12-29 13:30:00,221.72,222.03,221.72,222.0,13222.0,215.4408,215.742,215.4408,215.7129,13222.0
2023-12-29 13:40:00,221.97,222.08,221.88,222.05,13205.0,215.6837,215.7906,215.5963,215.7614,13205.0
2023-12-29 13:50:00,222.05,222.12,221.9,221.95,9134.0,215.7614,215.8295,215.6157,215.6643,9134.0
2023-12-29 14:00:00,221.92,221.96,221.77,221.81,11569.0,215.6351,215.674,215.4894,215.5282,11569.0
2023-12-29 14:10:00,221.8,222.0,221.74,222.0,12871.0,215.5185,215.7129,215.4602,215.7129,12871.0
2023-12-29 14:20:00,221.99,222.12,221.79,221.81,12069.0,215.7031,215.8295,215.5088,215.5282,12069.0
2023-12-29 14:30:00,221.86,222.02,221.86,221.91,8938.0,215.5768,215.7323,215.5768,215.6254,8938.0
2023-12-29 14:40:00,221.9,222.04,221.82,222.0,13225.0,215.6157,215.7517,215.538,215.7129,13225.0
2023-12-29 14:50:00,222.0,222.13,221.97,222.12,8430.0,215.7129,215.8392,215.6837,215.8295,8430.0
2023-12-29 15:00:00,222.08,222.27,221.9,222.24,20128.0,215.7906,215.9752,215.6157,215.9461,20128.0
2023-12-29 15:10:00,222.23,222.37,221.99,222.09,19684.0,215.9363,216.0724,215.7031,215.8003,19684.0
2023-12-29 15:20:00,222.08,222.33,221.92,222.24,12375.0,215.7906,216.0335,215.6351,215.9461,12375.0
2023-12-29 15:30:00,222.26,222.49,222.13,222.45,31757.0,215.9655,216.189,215.8392,216.1501,31757.0
2023-12-29 15:40:00,222.48,222.73,222.34,222.35,57565.0,216.1793,216.4222,216.0432,216.0529,57565.0
2023-12-29 15:50:00,222.32,222.85,222.15,222.47,245349.0,216.0238,216.5388,215.8586,216.1695,245349.0
2024-01-02 09:30:00,220.25,222.35,220.03,221.22,88371.0,214.0124,216.0529,213.7986,214.9549,88371.0
2024-01-02 09:40:00,221.36,222.19,221.34,221.63,70611.0,215.091,215.8975,215.0715,215.3533,70611.0
2024-01-02 09:50:00,221.54,222.15,221.53,222.02,66143.0,215.2659,215.8586,215.2562,215.7323,66143.0
2024-01-02 10:00:00,222.04,222.6,221.92,222.05,73488.0,215.7517,216.2959,215.6351,215.7614,73488.0
2024-01-02 10:10:00,222.05,222.05,221.66,221.8,32574.0,215.7614,215.7614,215.3825,215.5185,32574.0
2024-01-02 10:20:00,221.78,222.03,221.61,221.96,22908.0,215.4991,215.742,215.3339,215.674,22908.0
2024-01-02 10:30:00,221.98,222.0,221.36,221.57,16029.0,215.6934,215.7129,215.091,215.295,16029.0
2024-01-02 10:40:00,221.51,221.93,221.47,221.5,27802.0,215.2367,215.6448,215.1979,215.227,27802.0
2024-01-02 10:50:00,221.46,221.58,220.86,220.96,15927.0,215.1881,215.3047,214.6051,214.7023,15927.0
2024-01-02 11:00:00,221.0,221.16,220.51,220.64,27727.0,214.7412,214.8966,214.2651,214.3914,27727.0
2024-01-02 11:10:00,220.65,220.83,219.82,220.29,70034.0,214.4011,214.576,213.5946,214.0513,70034.0
2024-01-02 11:20:00,220.33,220.5,220.05,220.21,65238.0,214.0901,214.2553,213.8181,213.9735,65238.0
2024-01-02 11:30:00,220.2,220.45,220.19,220.38,40031.0,213.9638,214.2068,213.9541,214.1387,40031.0
2024-01-02 11:40:00,220.4,220.59,220.26,220.59,37681.0,214.1582,214.3428,214.0221,214.3428,37681.0
2024-01-02 11:50:00,220.62,220.87,220.54,220.57,22419.0,214.3719,214.6149,214.2942,214.3234,22419.0
2024-01-02 12:00:00,220.57,220.65,220.46,220.48,42054.0,214.3234,214.4011,214.2165,214.2359,42054.0
2024-01-02 12:10:00,220.49,220.63,220.11,220.26,30783.0,214.2456,214.3817,213.8764,214.0221,30783.0
2024-01-02 12:20:00,220.31,220.38,219.86,220.0,35768.0,214.0707,214.1387,213.6335,213.7695,35768.0
2024-01-02 12:30:00,219.98,220.29,219.93,220.29,20172.0,213.7501,214.0513,213.7015,214.0513,20172.0
2024-01-02 12:40:00,220.3,220.48,220.29,220.4,25049.0,214.061,214.2359,214.0513,214.1582,25049.0
2024-01-02 12:50:00,220.45,220.5,220.18,220.27,24170.0,214.2068,214.2553,213.9444,214.0318,24170.0
2024-01-02 13:00:00,220.21,220.37,220.16,220.18,28251.0,213.9735,214.129,213.925,213.9444,28251.0
2024-01-02 13:10:00,220.15,220.36,220.15,220.25,23979.0,213.9152,214.1193,213.9152,214.0124,23979.0
2024-01-02 13:20:00,220.25,220.25,219.68,219.69,19226.0,214.0124,214.0124,213.4586,213.4683,19226.0
2024-01-02 13:30:00,219.68,219.99,219.46,219.87,22040.0,213.4586,213.7598,213.2448,213.6432,22040.0
2024-01-02 13:40:00,219.88,220.12,219.81,219.81,20429.0,213.6529,213.8861,213.5849,213.5849,20429.0
2024-01-02 13:50:00,219.81,219.93,219.7,219.93,27248.0,213.5849,213.7015,213.478,213.7015,27248.0
2024-01-02 14:00:00,219.97,220.03,219.79,219.92,23701.0,213.7403,213.7986,213.5654,213.6918,23701.0
2024-01-02 14:10:00,219.92,220.05,219.52,219.63,13110.0,213.6918,213.8181,213.3031,213.41,13110.0
2024-01-02 14:20:00,219.6,219.66,219.29,219.55,20998.0,213.3808,213.4391,213.0796,213.3322,20998.0
2024-01-02 14:30:00,219.47,219.5,219.19,219.24,18207.0,213.2545,213.2837,212.9824,213.031,18207.0
2024-01-02 14:40:00,219.21,219.4,219.13,219.26,21835.0,213.0019,213.1865,212.9241,213.0505,21835.0
2024-01-02 14:50:00,219.27,219.51,219.15,219.15,17508.0,213.0602,213.2934,212.9436,212.9436,17508.0
2024-01-02 15:00:00,219.13,219.16,218.76,218.85,28239.0,212.9241,212.9533,212.5646,212.6521,28239.0
2024-01-02 15:10:00,218.85,219.02,218.58,218.96,37989.0,212.6521,212.8172,212.3897,212.7589,37989.0
2024-01-02 15:20:00,218.95,218.98,218.65,218.85,37530.0,212.7492,212.7784,212.4577,212.6521,37530.0
2024-01-02 15:30:00,218.83,219.03,218.72,218.78,64444.0,212.6326,212.827,212.5257,212.584,64444.0
2024-01-02 15:40:00,218.77,218.96,218.54,218.55,123436.0,212.5743,212.7589,212.3508,212.3606,123436.0
2024-01-02 15:50:00,218.56,218.95,218.46,218.72,375556.0,212.3703,212.7492,212.2731,212.5257,375556.0
2024-01-03 09:30:00,216.37,216.61,215.22,215.91,73960.0,210.2423,210.4755,209.1249,209.7953,73960.0
2024-01-03 09:40:00,215.76,216.09,215.31,215.95,37684.0,209.6496,209.9702,209.2123,209.8342,37684.0
2024-01-03 09:50:00,215.94,216.35,215.68,215.84,62914.0,209.8245,210.2229,209.5718,209.7273,62914.0
2024-01-03 10:00:00,215.84,216.9,215.75,215.99,27939.0,209.7273,210.7573,209.6399,209.8731,27939.0
2024-01-03 10:10:00,216.03,216.03,215.09,215.09,26575.0,209.9119,209.9119,208.9985,208.9985,26575.0
2024-01-03 10:20:00,215.09,215.29,214.88,215.02,26486.0,208.9985,209.1929,208.7945,208.9305,26486.0
2024-01-03 10:30:00,215.03,215.06,213.65,213.66,26331.0,208.9402,208.9694,207.5993,207.609,26331.0
2024-01-03 10:40:00,213.64,213.75,212.93,213.19,74406.0,207.5896,207.6965,206.8997,207.1524,74406.0
2024-01-03 10:50:00,213.15,213.7,213.05,213.61,55898.0,207.1135,207.6479,207.0163,207.5605,55898.0
2024-01-03 11:00:00,213.65,214.17,213.65,214.06,33804.0,207.5993,208.1046,207.5993,207.9977,33804.0
2024-01-03 11:10:00,214.06,214.12,213.58,213.61,36616.0,207.9977,208.056,207.5313,207.5605,36616.0
2024-01-03 11:20:00,213.6,213.63,213.1,213.4,34074.0,207.5507,207.5799,207.0649,207.3564,34074.0
2024-01-03 11:30:00,213.41,213.6,213.1,213.22,35510.0,207.3661,207.5507,207.0649,207.1815,35510.0
2024-01-03 11:40:00,213.22,213.47,212.91,213.37,19422.0,207.1815,207.4244,206.8803,207.3273,19422.0
2024-01-03 11:50:00,213.35,213.4,213.17,213.18,59372.0,207.3078,207.3564,207.1329,207.1426,59372.0
2024-01-03 12:00:00,213.18,213.32,213.11,213.27,19447.0,207.1426,207.2787,207.0746,207.2301,19447.0
2024-01-03 12:10:00,213.25,213.34,212.97,213.23,22951.0,207.2107,207.2981,206.9386,207.1912,22951.0
2024-01-03 12:20:00,213.2,213.6,213.18,213.54,49884.0,207.1621,207.5507,207.1426,207.4924,49884.0
2024-01-03 12:30:00,213.58,213.7,213.39,213.6,38521.0,207.5313,207.6479,207.3467,207.5507,38521.0
2024-01-03 12:40:00,213.59,213.96,213.58,213.91,69760.0,207.541,207.9006,207.5313,207.852,69760.0
2024-01-03 12:50:00,213.9,214.2,213.83,214.16,25175.0,207.8422,208.1338,207.7742,208.0949,25175.0
2024-01-03 13:00:00,214.17,214.26,213.93,214.24,36021.0,208.1046,208.1921,207.8714,208.1726,36021.0
2024-01-03 13:10:00,214.24,214.5,214.24,214.46,24191.0,208.1726,208.4253,208.1726,208.3864,24191.0
2024-01-03 13:20:00,214.46,214.67,214.38,214.6,45647.0,208.3864,208.5904,208.3087,208.5224,45647.0
2024-01-03 13:30:00,214.63,214.69,214.26,214.35,17829.0,208.5516,208.6099,208.1921,208.2795,17829.0
2024-01-03 13:40:00,214.36,214.42,214.02,214.26,25387.0,208.2892,208.3475,207.9589,208.1921,25387.0
2024-01-03 13:50:00,214.23,214.31,214.03,214.13,11221.0,208.1629,208.2406,207.9686,208.0657,11221.0
2024-01-03 14:00:00,214.13,214.4,213.55,213.72,31105.0,208.0657,208.3281,207.5022,207.6673,31105.0
2024-01-03 14:10:00,213.72,213.95,213.61,213.68,28276.0,207.6673,207.8908,207.5605,207.6285,28276.0
2024-01-03 14:20:00,213.67,214.26,213.56,214.25,34980.0,207.6188,208.1921,207.5119,208.1823,34980.0
2024-01-03 14:30:00,214.29,214.37,213.89,214.08,40737.0,208.2212,208.2989,207.8325,208.0172,40737.0
2024-01-03 14:40:00,214.08,214.23,213.92,214.05,46044.0,208.0172,208.1629,207.8617,207.988,46044.0
2024-01-03 14:50:00,214.01,214.04,213.6,213.6,21358.0,207.9491,207.9783,207.5507,207.5507,21358.0
2024-01-03 15:00:00,213.6,213.61,212.84,213.14,35387.0,207.5507,207.5605,206.8123,207.1038,35387.0
2024-01-03 15:10:00,213.15,213.21,212.91,213.12,35825.0,207.1135,207.1718,206.8803,207.0843,35825.0
2024-01-03 15:20:00,213.13,213.17,212.92,213.08,25972.0,207.0941,207.1329,206.89,207.0455,25972.0
2024-01-03 15:30:00,213.09,213.43,213.01,213.12,44665.0,207.0552,207.3856,206.9775,207.0843,44665.0
2024-01-03 15:40:00,213.09,213.18,212.68,212.79,84777.0,207.0552,207.1426,206.6568,206.7637,84777.0
2024-01-03 15:50:00,212.77,212.78,212.13,212.28,264053.0,206.7443,206.754,206.1224,206.2681,264053.0
2024-01-04 09:30:00,211.9,213.33,211.11,212.39,62161.0,205.8989,207.2884,205.1313,206.375,62161.0
2024-01-04 09:40:00,212.31,213.17,211.87,212.7,26332.0,206.2973,207.1329,205.8697,206.6762,26332.0
2024-01-04 09:50:00,212.71,213.25,212.55,212.63,38069.0,206.686,207.2107,206.5305,206.6082,38069.0
2024-01-04 10:00:00,212.67,213.17,212.56,212.9,27393.0,206.6471,207.1329,206.5402,206.8706,27393.0
2024-01-04 10:10:00,212.96,213.28,212.72,213.22,75695.0,206.9289,207.2398,206.6957,207.1815,75695.0
2024-01-04 10:20:00,213.22,213.22,212.42,212.57,13078.0,207.1815,207.1815,206.4042,206.5499,13078.0
2024-01-04 10:30:00,212.57,212.74,212.34,212.51,18163.0,206.5499,206.7151,206.3264,206.4916,18163.0
2024-01-04 10:40:00,212.48,212.98,212.47,212.62,30279.0,206.4625,206.9483,206.4527,206.5985,30279.0
2024-01-04 10:50:00,212.61,212.62,212.26,212.26,15386.0,206.5888,206.5985,206.2487,206.2487,15386.0
2024-01-04 11:00:00,212.28,212.63,212.26,212.51,18699.0,206.2681,206.6082,206.2487,206.4916,18699.0
2024-01-04 11:10:00,212.43,213.09,212.41,212.86,94104.0,206.4139,207.0552,206.3944,206.8317,94104.0
2024-01-04 11:20:00,212.9,213.25,212.84,213.07,28912.0,206.8706,207.2107,206.8123,207.0358,28912.0
2024-01-04 11:30:00,213.19,213.21,212.95,213.0,38308.0,207.1524,207.1718,206.9192,206.9677,38308.0
2024-01-04 11:40:00,213.0,213.05,212.74,212.76,19493.0,206.9677,207.0163,206.7151,206.7345,19493.0
2024-01-04 11:50:00,212.74,212.74,212.5,212.62,12121.0,206.7151,206.7151,206.4819,206.5985,12121.0
2024-01-04 12:00:00,212.53,212.6,212.36,212.42,7851.0,206.511,206.5791,206.3459,206.4042,7851.0
2024-01-04 12:10:00,212.42,212.72,212.36,212.45,22723.0,206.4042,206.6957,206.3459,206.4333,22723.0
2024-01-04 12:20:00,212.39,212.52,212.27,212.32,9003.0,206.375,206.5013,206.2584,206.307,9003.0
2024-01-04 12:30:00,212.35,212.53,212.19,212.47,14626.0,206.3361,206.511,206.1807,206.4527,14626.0
2024-01-04 12:40:00,212.52,212.54,212.22,212.53,17670.0,206.5013,206.5208,206.2098,206.511,17670.0
2024-01-04 12:50:00,212.53,212.61,212.39,212.44,16557.0,206.511,206.5888,206.375,206.4236,16557.0
2024-01-04 13:00:00,212.38,212.49,212.31,212.45,12393.0,206.3653,206.4722,206.2973,206.4333,12393.0
2024-01-04 13:10:00,212.46,212.47,212.21,212.28,10830.0,206.443,206.4527,206.2001,206.2681,10830.0
2024-01-04 13:20:00,212.27,212.4,212.24,212.28,15113.0,206.2584,206.3847,206.2293,206.2681,15113.0
2024-01-04 13:30:00,212.31,212.34,212.01,212.13,13538.0,206.2973,206.3264,206.0058,206.1224,13538.0
2024-01-04 13:40:00,212.18,212.3,212.1,212.24,17966.0,206.171,206.2876,206.0932,206.2293,17966.0
2024-01-04 13:50:00,212.24,212.3,211.98,212.02,22226.0,206.2293,206.2876,205.9766,206.0155,22226.0
2024-01-04 14:00:00,212.0,212.1,211.92,212.08,13657.0,205.9961,206.0932,205.9183,206.0738,13657.0
2024-01-04 14:10:00,212.04,212.2,211.93,212.08,12549.0,206.0349,206.1904,205.928,206.0738,12549.0
2024-01-04 14:20:00,212.03,212.12,211.91,212.01,8105.0,206.0252,206.1127,205.9086,206.0058,8105.0
2024-01-04 14:30:00,211.94,212.01,211.79,211.83,12222.0,205.9378,206.0058,205.792,205.8309,12222.0
2024-01-04 14:40:00,211.86,211.96,211.65,211.88,20788.0,205.86,205.9572,205.656,205.8795,20788.0
2024-01-04 14:50:00,211.9,212.34,211.89,212.34,30220.0,205.8989,206.3264,205.8892,206.3264,30220.0
2024-01-04 15:00:00,212.31,212.4,212.2,212.34,18843.0,206.2973,206.3847,206.1904,206.3264,18843.0
2024-01-04 15:10:00,212.33,212.39,212.03,212.13,24492.0,206.3167,206.375,206.0252,206.1224,24492.0
2024-01-04 15:20:00,212.13,212.16,211.91,212.03,22459.0,206.1224,206.1515,205.9086,206.0252,22459.0
2024-01-04 15:30:00,212.01,212.2,212.01,212.13,34082.0,206.0058,206.1904,206.0058,206.1224,34082.0
2024-01-04 15:40:00,212.12,212.15,211.87,211.89,40425.0,206.1127,206.1418,205.8697,205.8892,40425.0
2024-01-04 15:50:00,211.96,211.99,211.09,211.26,248627.0,205.9572,205.9863,205.1118,205.277,248627.0
2024-01-05 09:30:00,210.62,212.42,210.41,211.88,82342.0,204.6551,206.4042,204.4511,205.8795,82342.0
2024-01-05 09:40:00,211.84,212.44,211.74,212.24,35845.0,205.8406,206.4236,205.7434,206.2293,35845.0
2024-01-05 09:50:00,212.18,212.79,212.17,212.77,75179.0,206.171,206.7637,206.1612,206.7443,75179.0
2024-01-05 10:00:00,212.84,214.33,212.79,214.0,104313.0,206.8123,208.2601,206.7637,207.9394,104313.0
2024-01-05 10:10:00,214.24,214.33,213.55,213.79,61930.0,208.1726,208.2601,207.5022,207.7354,61930.0
2024-01-05 10:20:00,213.8,213.85,213.43,213.62,20049.0,207.7451,207.7937,207.3856,207.5702,20049.0
2024-01-05 10:30:00,213.65,213.74,213.39,213.51,28306.0,207.5993,207.6868,207.3467,207.4633,28306.0
2024-01-05 10:40:00,213.45,213.56,213.27,213.33,12812.0,207.405,207.5119,207.2301,207.2884,12812.0
2024-01-05 10:50:00,213.27,213.72,213.23,213.39,32372.0,207.2301,207.6673,207.1912,207.3467,32372.0
2024-01-05 11:00:00,213.39,213.64,213.28,213.36,13141.0,207.3467,207.5896,207.2398,207.3175,13141.0
2024-01-05 11:10:00,213.35,213.5,212.8,212.94,22744.0,207.3078,207.4536,206.7734,206.9094,22744.0
2024-01-05 11:20:00,212.86,213.08,212.81,212.95,33595.0,206.8317,207.0455,206.7831,206.9192,33595.0
2024-01-05 11:30:00,213.0,213.14,212.88,213.03,26572.0,206.9677,207.1038,206.8511,206.9969,26572.0
2024-01-05 11:40:00,212.98,213.06,212.84,212.94,20322.0,206.9483,207.026,206.8123,206.9094,20322.0
2024-01-05 11:50:00,212.96,213.12,212.86,212.95,18148.0,206.9289,207.0843,206.8317,206.9192,18148.0
2024-01-05 12:00:00,212.92,213.0,212.27,212.28,12315.0,206.89,206.9677,206.2584,206.2681,12315.0
2024-01-05 12:10:00,212.27,212.82,212.11,212.42,32020.0,206.2584,206.7928,206.1029,206.4042,32020.0
2024-01-05 12:20:00,212.41,212.56,212.29,212.39,8638.0,206.3944,206.5402,206.2778,206.375,8638.0
2024-01-05 12:30:00,212.38,212.55,212.27,212.34,11674.0,206.3653,206.5305,206.2584,206.3264,11674.0
2024-01-05 12:40:00,212.35,212.46,212.27,212.39,7779.0,206.3361,206.443,206.2584,206.375,7779.0
2024-01-05 12:50:00,212.35,212.57,212.35,212.42,15894.0,206.3361,206.5499,206.3361,206.4042,15894.0
2024-01-05 13:00:00,212.39,212.43,212.13,212.2,16792.0,206.375,206.4139,206.1224,206.1904,16792.0
2024-01-05 13:10:00,212.21,212.26,212.0,212.03,31322.0,206.2001,206.2487,205.9961,206.0252,31322.0
2024-01-05 13:20:00,212.1,212.61,212.08,212.61,22346.0,206.0932,206.5888,206.0738,206.5888,22346.0
2024-01-05 13:30:00,212.59,213.1,212.59,213.09,14016.0,206.5693,207.0649,206.5693,207.0552,14016.0
2024-01-05 13:40:00,213.1,213.11,212.85,212.9,15372.0,207.0649,207.0746,206.822,206.8706,15372.0
2024-01-05 13:50:00,212.94,213.08,212.87,213.01,4405.0,206.9094,207.0455,206.8414,206.9775,4405.0
2024-01-05 14:00:00,213.04,213.17,213.03,213.13,25823.0,207.0066,207.1329,206.9969,207.0941,25823.0
2024-01-05 14:10:00,213.15,213.29,212.89,212.9,24989.0,207.1135,207.2495,206.8609,206.8706,24989.0
2024-01-05 14:20:00,212.89,213.12,212.89,213.04,15974.0,206.8609,207.0843,206.8609,207.0066,15974.0
2024-01-05 14:30:00,213.03,213.11,212.83,212.9,15679.0,206.9969,207.0746,206.8026,206.8706,15679.0
2024-01-05 14:40:00,212.87,212.89,212.64,212.64,11062.0,206.8414,206.8609,206.6179,206.6179,11062.0
2024-01-05 14:50:00,212.65,212.66,212.18,212.31,13904.0,206.6276,206.6374,206.171,206.2973,13904.0
2024-01-05 15:00:00,212.26,212.5,212.24,212.38,12111.0,206.2487,206.4819,206.2293,206.3653,12111.0
2024-01-05 15:10:00,212.39,212.65,212.19,212.24,11759.0,206.375,206.6276,206.1807,206.2293,11759.0
2024-01-05 15:20:00,212.24,212.49,212.23,212.49,22851.0,206.2293,206.4722,206.2195,206.4722,22851.0
2024-01-05 15:30:00,212.48,212.48,212.19,212.32,25450.0,206.4625,206.4625,206.1807,206.307,25450.0
2024-01-05 15:40:00,212.34,212.67,212.27,212.64,41039.0,206.3264,206.6471,206.2584,206.6179,41039.0
2024-01-05 15:50:00,212.67,212.73,212.27,212.49,167466.0,206.6471,206.7054,206.2584,206.4722,167466.0
2024-01-08 09:30:00,213.14,214.55,212.64,214.55,40750.0,207.1038,208.4738,206.6179,208.4738,40750.0
2024-01-08 09:40:00,214.56,214.62,213.9,214.13,14313.0,208.4836,208.5419,207.8422,208.0657,14313.0
2024-01-08 09:50:00,214.07,214.86,214.01,214.81,34391.0,208.0074,208.7751,207.9491,208.7265,34391.0
2024-01-08 10:00:00,214.73,215.63,214.63,215.37,43937.0,208.6487,209.5233,208.5516,209.2706,43937.0
2024-01-08 10:10:00,215.45,215.58,214.87,215.5,33004.0,209.3484,209.4747,208.7848,209.3969,33004.0
2024-01-08 10:20:00,215.51,215.73,215.44,215.66,26902.0,209.4067,209.6204,209.3386,209.5524,26902.0
2024-01-08 10:30:00,215.69,216.17,215.62,216.12,40761.0,209.5816,210.048,209.5135,209.9994,40761.0
2024-01-08 10:40:00,216.14,216.23,215.75,215.96,19234.0,210.0188,210.1063,209.6399,209.8439,19234.0
2024-01-08 10:50:00,215.94,216.03,215.68,215.97,17483.0,209.8245,209.9119,209.5718,209.8536,17483.0
2024-01-08 11:00:00,216.01,216.19,215.78,215.92,21362.0,209.8925,210.0674,209.669,209.805,21362.0
2024-01-08 11:10:00,215.96,216.34,215.83,216.25,44156.0,209.8439,210.2131,209.7176,210.1257,44156.0
2024-01-08 11:20:00,216.27,216.46,215.92,216.02,35988.0,210.1451,210.3297,209.805,209.9022,35988.0
2024-01-08 11:30:00,216.02,216.04,215.71,215.8,21248.0,209.9022,209.9216,209.601,209.6884,21248.0
2024-01-08 11:40:00,215.8,215.9,215.58,215.59,21375.0,209.6884,209.7856,209.4747,209.4844,21375.0
2024-01-08 11:50:00,215.59,215.63,215.46,215.47,19920.0,209.4844,209.5233,209.3581,209.3678,19920.0
2024-01-08 12:00:00,215.42,215.66,215.35,215.35,11081.0,209.3192,209.5524,209.2512,209.2512,11081.0
2024-01-08 12:10:00,215.37,215.51,215.2,215.24,11497.0,209.2706,209.4067,209.1054,209.1443,11497.0
2024-01-08 12:20:00,215.23,215.29,214.81,214.86,19731.0,209.1346,209.1929,208.7265,208.7751,19731.0
2024-01-08 12:30:00,214.9,215.38,214.9,215.38,11392.0,208.8139,209.2803,208.8139,209.2803,11392.0
2024-01-08 12:40:00,215.33,215.38,215.16,215.31,12107.0,209.2318,209.2803,209.0666,209.2123,12107.0
2024-01-08 12:50:00,215.31,215.78,215.21,215.78,10142.0,209.2123,209.669,209.1151,209.669,10142.0
2024-01-08 13:00:00,215.8,216.01,215.72,215.87,24047.0,209.6884,209.8925,209.6107,209.7565,24047.0
2024-01-08 13:10:00,215.88,215.88,215.64,215.8,11592.0,209.7662,209.7662,209.533,209.6884,11592.0
2024-01-08 13:20:00,215.8,215.99,215.78,215.88,12189.0,209.6884,209.8731,209.669,209.7662,12189.0
2024-01-08 13:30:00,215.87,215.99,215.84,215.84,8264.0,209.7565,209.8731,209.7273,209.7273,8264.0
2024-01-08 13:40:00,215.83,216.1,215.76,215.99,23638.0,209.7176,209.9799,209.6496,209.8731,23638.0
2024-01-08 13:50:00,216.0,216.22,215.94,216.19,8657.0,209.8828,210.0965,209.8245,210.0674,8657.0
2024-01-08 14:00:00,216.2,216.26,216.03,216.21,18049.0,210.0771,210.1354,209.9119,210.0868,18049.0
2024-01-08 14:10:00,216.23,216.67,216.23,216.53,22621.0,210.1063,210.5338,210.1063,210.3978,22621.0
2024-01-08 14:20:00,216.51,216.77,216.41,216.68,18449.0,210.3783,210.631,210.2812,210.5435,18449.0
2024-01-08 14:30:00,216.71,216.89,216.68,216.72,19395.0,210.5727,210.7476,210.5435,210.5824,19395.0
2024-01-08 14:40:00,216.73,216.97,216.69,216.79,11115.0,210.5921,210.8253,210.5532,210.6504,11115.0
2024-01-08 14:50:00,216.76,217.12,216.72,217.09,29837.0,210.6213,210.9711,210.5824,210.9419,29837.0
2024-01-08 15:00:00,217.12,217.2,216.83,217.07,32577.0,210.9711,211.0488,210.6893,210.9225,32577.0
2024-01-08 15:10:00,217.11,217.16,216.82,217.0,31542.0,210.9613,211.0099,210.6796,210.8545,31542.0
2024-01-08 15:20:00,216.98,217.25,216.91,216.92,29144.0,210.835,211.0974,210.767,210.7767,29144.0
2024-01-08 15:30:00,216.91,217.02,216.74,216.89,55733.0,210.767,210.8739,210.6018,210.7476,55733.0
2024-01-08 15:40:00,216.92,217.08,216.78,216.78,52791.0,210.7767,210.9322,210.6407,210.6407,52791.0
2024-01-08 15:50:00,216.8,217.42,216.78,217.19,181269.0,210.6601,211.2626,210.6407,211.0391,181269.0
2024-01-09 09:30:00,215.39,216.39,215.33,216.1,48876.0,209.2901,210.2617,209.2318,209.9799,48876.0
2024-01-09 09:40:00,216.08,216.24,215.47,216.22,23030.0,209.9605,210.116,209.3678,210.0965,23030.0
2024-01-09 09:50:00,216.22,216.97,216.09,216.86,28205.0,210.0965,210.8253,209.9702,210.7184,28205.0
2024-01-09 10:00:00,216.83,217.0,216.08,216.48,21273.0,210.6893,210.8545,209.9605,210.3492,21273.0
2024-01-09 10:10:00,216.53,217.29,216.46,217.23,22154.0,210.3978,211.1362,210.3297,211.0779,22154.0
2024-01-09 10:20:00,217.15,217.28,216.58,216.72,19104.0,211.0002,211.1265,210.4464,210.5824,19104.0
2024-01-09 10:30:00,216.74,217.09,216.67,216.82,10095.0,210.6018,210.9419,210.5338,210.6796,10095.0
2024-01-09 10:40:00,216.74,216.85,216.49,216.62,7360.0,210.6018,210.7087,210.3589,210.4852,7360.0
2024-01-09 10:50:00,216.73,216.76,216.24,216.27,9247.0,210.5921,210.6213,210.116,210.1451,9247.0
2024-01-09 11:00:00,216.2,216.41,216.15,216.22,15022.0,210.0771,210.2812,210.0285,210.0965,15022.0
2024-01-09 11:10:00,216.24,216.3,216.0,216.04,17324.0,210.116,210.1743,209.8828,209.9216,17324.0
2024-01-09 11:20:00,216.07,216.25,215.91,216.2,12560.0,209.9508,210.1257,209.7953,210.0771,12560.0
2024-01-09 11:30:00,216.23,216.41,216.22,216.31,9583.0,210.1063,210.2812,210.0965,210.184,9583.0
2024-01-09 11:40:00,216.33,216.49,216.27,216.44,15427.0,210.2034,210.3589,210.1451,210.3103,15427.0
2024-01-09 11:50:00,216.45,216.52,216.42,216.52,10165.0,210.32,210.388,210.2909,210.388,10165.0
2024-01-09 12:00:00,216.56,216.94,216.43,216.93,15128.0,210.4269,210.7962,210.3006,210.7864,15128.0
2024-01-09 12:10:00,216.91,216.93,216.68,216.68,18349.0,210.767,210.7864,210.5435,210.5435,18349.0
2024-01-09 12:20:00,216.69,216.86,216.64,216.85,16337.0,210.5532,210.7184,210.5047,210.7087,16337.0
2024-01-09 12:30:00,216.92,217.04,216.85,216.85,11869.0,210.7767,210.8933,210.7087,210.7087,11869.0
2024-01-09 12:40:00,216.84,216.91,216.51,216.51,6593.0,210.699,210.767,210.3783,210.3783,6593.0
2024-01-09 12:50:00,216.51,216.78,216.49,216.72,13227.0,210.3783,210.6407,210.3589,210.5824,13227.0
2024-01-09 13:00:00,216.73,217.53,216.73,217.14,28408.0,210.5921,211.3694,210.5921,210.9905,28408.0
2024-01-09 13:10:00,217.1,217.33,217.1,217.18,11952.0,210.9516,211.1751,210.9516,211.0294,11952.0
2024-01-09 13:20:00,217.16,217.16,216.7,216.78,13016.0,211.0099,211.0099,210.563,210.6407,13016.0
2024-01-09 13:30:00,216.75,216.8,216.51,216.76,14615.0,210.6115,210.6601,210.3783,210.6213,14615.0
2024-01-09 13:40:00,216.78,217.07,216.76,216.99,16164.0,210.6407,210.9225,210.6213,210.8447,16164.0
2024-01-09 13:50:00,217.05,217.39,217.05,217.15,11448.0,210.903,211.2334,210.903,211.0002,11448.0
2024-01-09 14:00:00,217.18,217.3,217.18,217.28,10098.0,211.0294,211.146,211.0294,211.1265,10098.0
2024-01-09 14:10:00,217.31,217.35,216.81,216.94,11755.0,211.1557,211.1945,210.6698,210.7962,11755.0
2024-01-09 14:20:00,216.94,216.97,216.76,216.77,17096.0,210.7962,210.8253,210.6213,210.631,17096.0
2024-01-09 14:30:00,216.77,216.92,216.7,216.86,13753.0,210.631,210.7767,210.563,210.7184,13753.0
2024-01-09 14:40:00,216.88,217.07,216.73,217.07,21005.0,210.7379,210.9225,210.5921,210.9225,21005.0
2024-01-09 14:50:00,217.07,217.1,216.74,216.97,12629.0,210.9225,210.9516,210.6018,210.8253,12629.0
2024-01-09 15:00:00,216.98,217.06,216.74,216.89,20318.0,210.835,210.9128,210.6018,210.7476,20318.0
2024-01-09 15:10:00,216.91,217.13,216.91,217.01,13238.0,210.767,210.9808,210.767,210.8642,13238.0
2024-01-09 15:20:00,217.07,217.25,216.97,216.97,20266.0,210.9225,211.0974,210.8253,210.8253,20266.0
2024-01-09 15:30:00,216.99,217.01,216.63,216.68,20714.0,210.8447,210.8642,210.4949,210.5435,20714.0
2024-01-09 15:40:00,216.69,216.84,216.54,216.78,33891.0,210.5532,210.699,210.4075,210.6407,33891.0
2024-01-09 15:50:00,216.78,217.07,216.67,216.98,156311.0,210.6407,210.9225,210.5338,210.835,156311.0
2024-01-10 09:30:00,217.75,220.56,217.65,220.56,98643.0,211.5832,214.3136,211.486,214.3136,98643.0
2024-01-10 09:40:00,220.48,220.53,219.45,220.43,67142.0,214.2359,214.2845,213.2351,214.1873,67142.0
2024-01-10 09:50:00,220.42,220.52,219.07,219.16,29675.0,214.1776,214.2748,212.8658,212.9533,29675.0
2024-01-10 10:00:00,219.22,219.41,217.89,218.0,25312.0,213.0116,213.1962,211.7193,211.8261,25312.0
2024-01-10 10:10:00,217.89,218.67,217.89,218.49,15005.0,211.7193,212.4772,211.7193,212.3023,15005.0
2024-01-10 10:20:00,218.49,218.93,218.48,218.8,11877.0,212.3023,212.7298,212.2925,212.6035,11877.0
2024-01-10 10:30:00,218.95,219.08,218.66,219.03,21974.0,212.7492,212.8755,212.4674,212.827,21974.0
2024-01-10 10:40:00,218.99,219.31,218.89,219.27,25562.0,212.7881,213.099,212.6909,213.0602,25562.0
2024-01-10 10:50:00,219.31,219.58,219.19,219.33,26293.0,213.099,213.3614,212.9824,213.1185,26293.0
2024-01-10 11:00:00,219.41,219.58,219.36,219.54,15819.0,213.1962,213.3614,213.1476,213.3225,15819.0
2024-01-10 11:10:00,219.55,219.65,218.84,218.84,20259.0,213.3322,213.4294,212.6423,212.6423,20259.0
2024-01-10 11:20:00,218.85,219.15,218.76,218.92,24065.0,212.6521,212.9436,212.5646,212.7201,24065.0
2024-01-10 11:30:00,218.92,219.23,218.7,219.23,17679.0,212.7201,213.0213,212.5063,213.0213,17679.0
2024-01-10 11:40:00,219.26,219.4,219.18,219.25,16038.0,213.0505,213.1865,212.9727,213.0407,16038.0
2024-01-10 11:50:00,219.24,219.54,219.2,219.28,13853.0,213.031,213.3225,212.9922,213.0699,13853.0
2024-01-10 12:00:00,219.26,219.57,219.18,219.54,8872.0,213.0505,213.3517,212.9727,213.3225,8872.0
2024-01-10 12:10:00,219.54,219.59,219.13,219.37,24197.0,213.3225,213.3711,212.9241,213.1573,24197.0
2024-01-10 12:20:00,219.4,219.46,219.09,219.11,14576.0,213.1865,213.2448,212.8853,212.9047,14576.0
2024-01-10 12:30:00,219.13,219.13,218.8,219.0,17481.0,212.9241,212.9241,212.6035,212.7978,17481.0
2024-01-10 12:40:00,219.05,219.05,218.76,218.81,13378.0,212.8464,212.8464,212.5646,212.6132,13378.0
2024-01-10 12:50:00,218.84,218.89,218.64,218.65,18561.0,212.6423,212.6909,212.448,212.4577,18561.0
2024-01-10 13:00:00,218.67,218.86,218.41,218.72,17120.0,212.4772,212.6618,212.2245,212.5257,17120.0
2024-01-10 13:10:00,218.66,219.04,218.36,219.03,13873.0,212.4674,212.8367,212.1759,212.827,13873.0
2024-01-10 13:20:00,219.02,219.12,218.83,219.03,14621.0,212.8172,212.9144,212.6326,212.827,14621.0
2024-01-10 13:30:00,219.06,219.12,218.71,218.8,15156.0,212.8561,212.9144,212.516,212.6035,15156.0
2024-01-10 13:40:00,218.81,218.98,218.81,218.95,8821.0,212.6132,212.7784,212.6132,212.7492,8821.0
2024-01-10 13:50:00,219.0,219.28,218.99,219.11,21630.0,212.7978,213.0699,212.7881,212.9047,21630.0
2024-01-10 14:00:00,219.11,219.41,219.07,219.34,16193.0,212.9047,213.1962,212.8658,213.1282,16193.0
2024-01-10 14:10:00,219.35,219.69,219.29,219.69,22089.0,213.1379,213.4683,213.0796,213.4683,22089.0
2024-01-10 14:20:00,219.71,219.81,219.5,219.71,24080.0,213.4877,213.5849,213.2837,213.4877,24080.0
2024-01-10 14:30:00,219.76,219.8,219.6,219.75,16061.0,213.5363,213.5752,213.3808,213.5266,16061.0
2024-01-10 14:40:00,219.78,220.0,219.77,219.79,17869.0,213.5557,213.7695,213.546,213.5654,17869.0
2024-01-10 14:50:00,219.79,220.09,219.79,220.0,15112.0,213.5654,213.8569,213.5654,213.7695,15112.0
2024-01-10 15:00:00,220.0,220.15,219.88,220.15,36045.0,213.7695,213.9152,213.6529,213.9152,36045.0
2024-01-10 15:10:00,220.16,220.16,219.69,219.87,26576.0,213.925,213.925,213.4683,213.6432,26576.0
2024-01-10 15:20:00,219.92,219.93,219.59,219.6,19124.0,213.6918,213.7015,213.3711,213.3808,19124.0
2024-01-10 15:30:00,219.59,219.93,219.54,219.83,27086.0,213.3711,213.7015,213.3225,213.6043,27086.0
2024-01-10 15:40:00,219.85,219.89,219.44,219.47,45029.0,213.6237,213.6626,213.2254,213.2545,45029.0
2024-01-10 15:50:00,219.47,220.29,219.37,220.18,156298.0,213.2545,214.0513,213.1573,213.9444,156298.0
2024-01-11 09:30:00,220.12,220.73,219.76,220.25,64959.0,213.8861,214.4788,213.5363,214.0124,64959.0
2024-01-11 09:40:00,220.4,220.86,219.85,219.92,43692.0,214.1582,214.6051,213.6237,213.6918,43692.0
2024-01-11 09:50:00,219.99,220.33,219.43,220.28,37499.0,213.7598,214.0901,213.2156,214.0416,37499.0
2024-01-11 10:00:00,220.3,220.38,219.35,219.63,52719.0,214.061,214.1387,213.1379,213.41,52719.0
2024-01-11 10:10:00,219.53,219.68,218.75,219.4,28212.0,213.3128,213.4586,212.5549,213.1865,28212.0
2024-01-11 10:20:00,219.42,219.79,219.14,219.42,16440.0,213.2059,213.5654,212.9339,213.2059,16440.0
2024-01-11 10:30:00,219.5,219.72,218.98,219.2,23180.0,213.2837,213.4974,212.7784,212.9922,23180.0
2024-01-11 10:40:00,219.28,219.29,218.65,218.88,20617.0,213.0699,213.0796,212.4577,212.6812,20617.0
2024-01-11 10:50:00,218.79,218.97,218.38,218.81,19319.0,212.5938,212.7687,212.1954,212.6132,19319.0
2024-01-11 11:00:00,218.87,218.99,218.57,218.75,16089.0,212.6715,212.7881,212.38,212.5549,16089.0
2024-01-11 11:10:00,218.79,218.93,218.19,218.66,21542.0,212.5938,212.7298,212.0108,212.4674,21542.0
2024-01-11 11:20:00,218.66,218.85,218.52,218.79,23667.0,212.4674,212.6521,212.3314,212.5938,23667.0
2024-01-11 11:30:00,218.75,218.75,218.27,218.28,19786.0,212.5549,212.5549,212.0885,212.0982,19786.0
2024-01-11 11:40:00,218.25,218.82,218.14,218.82,25658.0,212.0691,212.6229,211.9622,212.6229,25658.0
2024-01-11 11:50:00,218.95,218.99,218.51,218.62,9217.0,212.7492,212.7881,212.3217,212.4286,9217.0
2024-01-11 12:00:00,218.63,218.8,218.55,218.64,11757.0,212.4383,212.6035,212.3606,212.448,11757.0
2024-01-11 12:10:00,218.65,218.9,218.64,218.75,6567.0,212.4577,212.7006,212.448,212.5549,6567.0
2024-01-11 12:20:00,218.73,218.87,218.55,218.56,11824.0,212.5355,212.6715,212.3606,212.3703,11824.0
2024-01-11 12:30:00,218.58,218.78,218.44,218.58,6487.0,212.3897,212.584,212.2537,212.3897,6487.0
2024-01-11 12:40:00,218.62,219.0,218.62,218.91,9470.0,212.4286,212.7978,212.4286,212.7104,9470.0
2024-01-11 12:50:00,218.94,219.06,218.65,218.94,19703.0,212.7395,212.8561,212.4577,212.7395,19703.0
2024-01-11 13:00:00,218.97,219.5,218.96,219.39,12784.0,212.7687,213.2837,212.7589,213.1768,12784.0
2024-01-11 13:10:00,219.43,219.55,219.37,219.38,8393.0,213.2156,213.3322,213.1573,213.1671,8393.0
2024-01-11 13:20:00,219.43,219.43,219.08,219.12,7721.0,213.2156,213.2156,212.8755,212.9144,7721.0
2024-01-11 13:30:00,219.09,219.17,219.0,219.06,12125.0,212.8853,212.963,212.7978,212.8561,12125.0
2024-01-11 13:40:00,219.11,219.13,218.9,219.1,6091.0,212.9047,212.9241,212.7006,212.895,6091.0
2024-01-11 13:50:00,219.16,219.68,219.03,219.56,12236.0,212.9533,213.4586,212.827,213.342,12236.0
2024-01-11 14:00:00,219.57,219.78,219.26,219.3,16540.0,213.3517,213.5557,213.0505,213.0893,16540.0
2024-01-11 14:10:00,219.24,219.73,219.24,219.53,9718.0,213.031,213.5071,213.031,213.3128,9718.0
2024-01-11 14:20:00,219.57,219.89,219.36,219.86,6701.0,213.3517,213.6626,213.1476,213.6335,6701.0
2024-01-11 14:30:00,219.89,219.98,219.7,219.89,15219.0,213.6626,213.7501,213.478,213.6626,15219.0
2024-01-11 14:40:00,219.94,220.04,219.63,219.76,10471.0,213.7112,213.8084,213.41,213.5363,10471.0
2024-01-11 14:50:00,219.79,220.28,219.79,220.23,9830.0,213.5654,214.0416,213.5654,213.993,9830.0
2024-01-11 15:00:00,220.25,220.3,219.94,220.03,15017.0,214.0124,214.061,213.7112,213.7986,15017.0
2024-01-11 15:10:00,220.02,220.04,219.57,219.71,14546.0,213.7889,213.8084,213.3517,213.4877,14546.0
2024-01-11 15:20:00,219.84,220.24,219.81,220.05,21436.0,213.614,214.0027,213.5849,213.8181,21436.0
2024-01-11 15:30:00,220.06,220.19,219.91,220.0,26048.0,213.8278,213.9541,213.682,213.7695,26048.0
2024-01-11 15:40:00,220.01,220.19,219.77,220.07,30099.0,213.7792,213.9541,213.546,213.8375,30099.0
2024-01-11 15:50:00,220.03,220.3,219.73,220.08,112402.0,213.7986,214.061,213.5071,213.8472,112402.0
2024-01-12 09:30:00,220.26,220.4,219.27,220.05,53595.0,214.0221,214.1582,213.0602,213.8181,53595.0
2024-01-12 09:40:00,220.13,221.06,219.99,220.45,35239.0,213.8958,214.7995,213.7598,214.2068,35239.0
2024-01-12 09:50:00,220.41,220.51,219.82,219.91,13568.0,214.1679,214.2651,213.5946,213.682,13568.0
2024-01-12 10:00:00,219.91,219.97,219.23,219.49,27318.0,213.682,213.7403,213.0213,213.2739,27318.0
2024-01-12 10:10:00,219.46,219.52,218.5,218.59,26051.0,213.2448,213.3031,212.312,212.3994,26051.0
2024-01-12 10:20:00,218.62,219.08,218.48,218.55,14794.0,212.4286,212.8755,212.2925,212.3606,14794.0
2024-01-12 10:30:00,218.59,218.79,218.54,218.61,13739.0,212.3994,212.5938,212.3508,212.4189,13739.0
2024-01-12 10:40:00,218.67,218.77,218.25,218.25,14739.0,212.4772,212.5743,212.0691,212.0691,14739.0
2024-01-12 10:50:00,218.26,218.35,218.08,218.31,12639.0,212.0788,212.1662,211.9039,212.1274,12639.0
2024-01-12 11:00:00,218.24,218.83,218.12,218.79,7809.0,212.0593,212.6326,211.9427,212.5938,7809.0
2024-01-12 11:10:00,218.83,218.83,218.48,218.65,9996.0,212.6326,212.6326,212.2925,212.4577,9996.0
2024-01-12 11:20:00,218.59,218.91,218.43,218.78,11217.0,212.3994,212.7104,212.244,212.584,11217.0
2024-01-12 11:30:00,218.88,218.89,218.08,218.24,10180.0,212.6812,212.6909,211.9039,212.0593,10180.0
2024-01-12 11:40:00,218.36,218.65,218.18,218.4,12362.0,212.1759,212.4577,212.001,212.2148,12362.0
2024-01-12 11:50:00,218.36,218.52,218.18,218.43,6100.0,212.1759,212.3314,212.001,212.244,6100.0
2024-01-12 12:00:00,218.38,218.47,218.23,218.4,7416.0,212.1954,212.2828,212.0496,212.2148,7416.0
2024-01-12 12:10:00,218.4,218.82,218.32,218.77,20097.0,212.2148,212.6229,212.1371,212.5743,20097.0
2024-01-12 12:20:00,218.78,218.81,218.34,218.52,7464.0,212.584,212.6132,212.1565,212.3314,7464.0
2024-01-12 12:30:00,218.47,218.65,218.36,218.55,12336.0,212.2828,212.4577,212.1759,212.3606,12336.0
2024-01-12 12:40:00,218.59,218.66,218.48,218.58,6506.0,212.3994,212.4674,212.2925,212.3897,6506.0
2024-01-12 12:50:00,218.54,218.9,218.53,218.64,11968.0,212.3508,212.7006,212.3411,212.448,11968.0
2024-01-12 13:00:00,218.66,219.02,218.65,218.83,10370.0,212.4674,212.8172,212.4577,212.6326,10370.0
2024-01-12 13:10:00,218.94,219.0,218.74,218.88,17285.0,212.7395,212.7978,212.5452,212.6812,17285.0
2024-01-12 13:20:00,218.89,218.96,218.71,218.94,7822.0,212.6909,212.7589,212.516,212.7395,7822.0
2024-01-12 13:30:00,218.97,219.19,218.9,219.18,7122.0,212.7687,212.9824,212.7006,212.9727,7122.0
2024-01-12 13:40:00,219.14,219.26,219.1,219.24,4888.0,212.9339,213.0505,212.895,213.031,4888.0
2024-01-12 13:50:00,219.24,219.28,219.06,219.19,25071.0,213.031,213.0699,212.8561,212.9824,25071.0
2024-01-12 14:00:00,219.14,219.42,219.14,219.22,17033.0,212.9339,213.2059,212.9339,213.0116,17033.0
2024-01-12 14:10:00,219.21,219.28,219.02,219.06,12807.0,213.0019,213.0699,212.8172,212.8561,12807.0
2024-01-12 14:20:00,219.08,219.08,218.77,218.93,19389.0,212.8755,212.8755,212.5743,212.7298,19389.0
2024-01-12 14:30:00,218.93,218.93,218.56,218.8,16773.0,212.7298,212.7298,212.3703,212.6035,16773.0
2024-01-12 14:40:00,218.78,218.82,218.61,218.77,14700.0,212.584,212.6229,212.4189,212.5743,14700.0
2024-01-12 14:50:00,218.78,218.95,218.7,218.81,14836.0,212.584,212.7492,212.5063,212.6132,14836.0
2024-01-12 15:00:00,218.8,219.07,218.66,218.97,16119.0,212.6035,212.8658,212.4674,212.7687,16119.0
2024-01-12 15:10:00,218.97,219.06,218.83,218.92,18823.0,212.7687,212.8561,212.6326,212.7201,18823.0
2024-01-12 15:20:00,218.98,219.15,218.88,219.11,16299.0,212.7784,212.9436,212.6812,212.9047,16299.0
2024-01-12 15:30:00,219.06,219.19,219.02,219.03,13751.0,212.8561,212.9824,212.8172,212.827,13751.0
2024-01-12 15:40:00,219.03,219.29,218.91,219.25,24650.0,212.827,213.0796,212.7104,213.0407,24650.0
2024-01-12 15:50:00,219.21,219.31,218.81,218.86,117099.0,213.0019,213.099,212.6132,212.6618,117099.0
2024-01-16 09:30:00,219.06,219.47,218.49,218.68,61317.0,212.8561,213.2545,212.3023,212.4869,61317.0
2024-01-16 09:40:00,218.68,218.99,218.07,218.29,19856.0,212.4869,212.7881,211.8942,212.1079,19856.0
2024-01-16 09:50:00,218.23,218.54,217.7,218.0,22027.0,212.0496,212.3508,211.5346,211.8261,22027.0
2024-01-16 10:00:00,217.99,218.64,217.85,218.57,33112.0,211.8164,212.448,211.6804,212.38,33112.0
2024-01-16 10:10:00,218.58,218.86,218.22,218.69,23043.0,212.3897,212.6618,212.0399,212.4966,23043.0
2024-01-16 10:20:00,218.7,219.23,218.51,219.06,21231.0,212.5063,213.0213,212.3217,212.8561,21231.0
2024-01-16 10:30:00,219.16,219.4,218.91,219.4,14913.0,212.9533,213.1865,212.7104,213.1865,14913.0
2024-01-16 10:40:00,219.37,219.56,219.27,219.52,21298.0,213.1573,213.342,213.0602,213.3031,21298.0
2024-01-16 10:50:00,219.55,219.97,219.19,219.75,28249.0,213.3322,213.7403,212.9824,213.5266,28249.0
2024-01-16 11:00:00,219.84,220.21,219.15,219.77,35034.0,213.614,213.9735,212.9436,213.546,35034.0
2024-01-16 11:10:00,219.77,220.16,219.4,219.83,51885.0,213.546,213.925,213.1865,213.6043,51885.0
2024-01-16 11:20:00,219.84,220.34,219.63,220.03,23186.0,213.614,214.0999,213.41,213.7986,23186.0
2024-01-16 11:30:00,220.09,220.31,219.34,219.34,89397.0,213.8569,214.0707,213.1282,213.1282,89397.0
2024-01-16 11:40:00,219.32,219.65,219.25,219.41,26027.0,213.1088,213.4294,213.0407,213.1962,26027.0
2024-01-16 11:50:00,219.41,219.63,219.27,219.63,18307.0,213.1962,213.41,213.0602,213.41,18307.0
2024-01-16 12:00:00,219.56,219.73,219.12,219.29,11245.0,213.342,213.5071,212.9144,213.0796,11245.0
2024-01-16 12:10:00,219.24,219.34,219.09,219.16,11508.0,213.031,213.1282,212.8853,212.9533,11508.0
2024-01-16 12:20:00,219.2,219.39,218.81,218.93,13383.0,212.9922,213.1768,212.6132,212.7298,13383.0
2024-01-16 12:30:00,218.84,218.93,218.53,218.85,19642.0,212.6423,212.7298,212.3411,212.6521,19642.0
2024-01-16 12:40:00,218.89,219.05,218.77,218.94,14368.0,212.6909,212.8464,212.5743,212.7395,14368.0
2024-01-16 12:50:00,218.93,219.02,218.8,218.88,15142.0,212.7298,212.8172,212.6035,212.6812,15142.0
2024-01-16 13:00:00,218.8,219.52,218.79,219.49,8874.0,212.6035,213.3031,212.5938,213.2739,8874.0
2024-01-16 13:10:00,219.42,219.97,219.4,219.81,19633.0,213.2059,213.7403,213.1865,213.5849,19633.0
2024-01-16 13:20:00,219.83,219.92,219.69,219.84,17868.0,213.6043,213.6918,213.4683,213.614,17868.0
2024-01-16 13:30:00,219.84,219.87,219.36,219.39,47332.0,213.614,213.6432,213.1476,213.1768,47332.0
2024-01-16 13:40:00,219.35,219.46,219.1,219.15,52131.0,213.1379,213.2448,212.895,212.9436,52131.0
2024-01-16 13:50:00,219.14,219.44,219.02,219.44,16827.0,212.9339,213.2254,212.8172,213.2254,16827.0
2024-01-16 14:00:00,219.43,219.44,218.89,218.97,19540.0,213.2156,213.2254,212.6909,212.7687,19540.0
2024-01-16 14:10:00,218.91,219.01,218.47,218.58,17837.0,212.7104,212.8075,212.2828,212.3897,17837.0
2024-01-16 14:20:00,218.65,219.01,218.64,218.83,21712.0,212.4577,212.8075,212.448,212.6326,21712.0
2024-01-16 14:30:00,218.82,218.99,218.64,218.95,13083.0,212.6229,212.7881,212.448,212.7492,13083.0
2024-01-16 14:40:00,218.97,219.06,218.76,218.97,14231.0,212.7687,212.8561,212.5646,212.7687,14231.0
2024-01-16 14:50:00,218.95,219.21,218.93,219.09,17635.0,212.7492,213.0019,212.7298,212.8853,17635.0
2024-01-16 15:00:00,219.11,219.29,219.03,219.28,18122.0,212.9047,213.0796,212.827,213.0699,18122.0
2024-01-16 15:10:00,219.32,219.4,219.12,219.28,16115.0,213.1088,213.1865,212.9144,213.0699,16115.0
2024-01-16 15:20:00,219.27,219.32,219.1,219.23,24344.0,213.0602,213.1088,212.895,213.0213,24344.0
2024-01-16 15:30:00,219.26,219.29,219.1,219.27,22440.0,213.0505,213.0796,212.895,213.0602,22440.0
2024-01-16 15:40:00,219.27,219.76,219.18,219.75,35713.0,213.0602,213.5363,212.9727,213.5266,35713.0
2024-01-16 15:50:00,219.79,220.6,219.72,220.48,162661.0,213.5654,214.3525,213.4974,214.2359,162661.0
2024-01-17 09:30:00,218.98,221.0,218.98,220.05,96165.0,212.7784,214.7412,212.7784,213.8181,96165.0
2024-01-17 09:40:00,220.07,220.07,218.74,219.07,41266.0,213.8375,213.8375,212.5452,212.8658,41266.0
2024-01-17 09:50:00,219.08,219.2,218.27,218.53,33804.0,212.8755,212.9922,212.0885,212.3411,33804.0
2024-01-17 10:00:00,218.51,219.26,218.51,218.94,31024.0,212.3217,213.0505,212.3217,212.7395,31024.0
2024-01-17 10:10:00,218.85,219.32,218.75,218.75,43186.0,212.6521,213.1088,212.5549,212.5549,43186.0
2024-01-17 10:20:00,218.68,219.01,218.58,218.86,25994.0,212.4869,212.8075,212.3897,212.6618,25994.0
2024-01-17 10:30:00,218.73,219.29,218.73,219.14,23348.0,212.5355,213.0796,212.5355,212.9339,23348.0
2024-01-17 10:40:00,219.14,219.16,218.81,218.96,42673.0,212.9339,212.9533,212.6132,212.7589,42673.0
2024-01-17 10:50:00,218.96,219.37,218.91,219.28,24023.0,212.7589,213.1573,212.7104,213.0699,24023.0
2024-01-17 11:00:00,219.26,219.52,219.11,219.12,19163.0,213.0505,213.3031,212.9047,212.9144,19163.0
2024-01-17 11:10:00,219.11,219.31,218.85,219.26,55516.0,212.9047,213.099,212.6521,213.0505,55516.0
2024-01-17 11:20:00,219.16,219.5,218.96,219.4,172155.0,212.9533,213.2837,212.7589,213.1865,172155.0
2024-01-17 11:30:00,219.39,219.61,219.16,219.46,41659.0,213.1768,213.3905,212.9533,213.2448,41659.0
2024-01-17 11:40:00,219.48,219.85,219.48,219.57,30935.0,213.2642,213.6237,213.2642,213.3517,30935.0
2024-01-17 11:50:00,219.65,219.65,218.95,219.03,66705.0,213.4294,213.4294,212.7492,212.827,66705.0
2024-01-17 12:00:00,219.07,219.29,218.76,218.8,25291.0,212.8658,213.0796,212.5646,212.6035,25291.0
2024-01-17 12:10:00,218.76,218.88,218.45,218.45,21641.0,212.5646,212.6812,212.2634,212.2634,21641.0
2024-01-17 12:20:00,218.43,218.47,217.8,217.98,49758.0,212.244,212.2828,211.6318,211.8067,49758.0
2024-01-17 12:30:00,217.95,218.02,217.71,217.89,39902.0,211.7776,211.8456,211.5443,211.7193,39902.0
2024-01-17 12:40:00,217.89,217.99,217.57,217.9,27347.0,211.7193,211.8164,211.4083,211.729,27347.0
2024-01-17 12:50:00,217.79,218.18,217.79,217.91,26108.0,211.6221,212.001,211.6221,211.7387,26108.0
2024-01-17 13:00:00,217.9,218.1,217.83,217.86,18546.0,211.729,211.9233,211.6609,211.6901,18546.0
2024-01-17 13:10:00,217.84,217.86,217.5,217.68,26131.0,211.6707,211.6901,211.3403,211.5152,26131.0
2024-01-17 13:20:00,217.64,217.64,217.06,217.41,33658.0,211.4763,211.4763,210.9128,211.2528,33658.0
2024-01-17 13:30:00,217.38,217.48,217.11,217.13,32812.0,211.2237,211.3209,210.9613,210.9808,32812.0
2024-01-17 13:40:00,217.17,217.17,216.67,216.78,47373.0,211.0196,211.0196,210.5338,210.6407,47373.0
2024-01-17 13:50:00,216.81,217.13,216.77,217.02,31146.0,210.6698,210.9808,210.631,210.8739,31146.0
2024-01-17 14:00:00,217.03,217.34,216.82,216.82,21093.0,210.8836,211.1848,210.6796,210.6796,21093.0
2024-01-17 14:10:00,216.82,216.88,216.62,216.71,25955.0,210.6796,210.7379,210.4852,210.5727,25955.0
2024-01-17 14:20:00,216.71,216.86,216.48,216.8,34669.0,210.5727,210.7184,210.3492,210.6601,34669.0
2024-01-17 14:30:00,216.83,217.21,216.83,217.14,21848.0,210.6893,211.0585,210.6893,210.9905,21848.0
2024-01-17 14:40:00,217.16,217.44,217.08,217.36,23505.0,211.0099,211.282,210.9322,211.2043,23505.0
2024-01-17 14:50:00,217.31,217.42,217.1,217.2,18893.0,211.1557,211.2626,210.9516,211.0488,18893.0
2024-01-17 15:00:00,217.24,217.25,216.89,216.95,25269.0,211.0877,211.0974,210.7476,210.8059,25269.0
2024-01-17 15:10:00,216.95,217.16,216.77,216.99,36501.0,210.8059,211.0099,210.631,210.8447,36501.0
2024-01-17 15:20:00,216.97,217.27,216.87,216.95,49007.0,210.8253,211.1168,210.7281,210.8059,49007.0
2024-01-17 15:30:00,216.97,217.62,216.95,217.62,50390.0,210.8253,211.4569,210.8059,211.4569,50390.0
2024-01-17 15:40:00,217.61,217.88,217.59,217.7,65904.0,211.4472,211.7095,211.4277,211.5346,65904.0
2024-01-17 15:50:00,217.72,218.26,217.72,218.04,221971.0,211.5541,212.0788,211.5541,211.865,221971.0
2024-01-18 09:30:00,219.0,220.0,219.0,219.82,126638.0,212.7978,213.7695,212.7978,213.5946,126638.0
2024-01-18 09:40:00,219.85,220.22,218.79,219.09,80726.0,213.6237,213.9833,212.5938,212.8853,80726.0
2024-01-18 09:50:00,219.09,219.46,218.77,218.94,31194.0,212.8853,213.2448,212.5743,212.7395,31194.0
2024-01-18 10:00:00,218.87,219.05,218.23,218.34,72638.0,212.6715,212.8464,212.0496,212.1565,72638.0
2024-01-18 10:10:00,218.37,219.14,218.17,218.54,92204.0,212.1857,212.9339,211.9913,212.3508,92204.0
2024-01-18 10:20:00,218.56,219.05,218.39,218.85,52807.0,212.3703,212.8464,212.2051,212.6521,52807.0
2024-01-18 10:30:00,218.87,219.34,218.83,219.27,63738.0,212.6715,213.1282,212.6326,213.0602,63738.0
2024-01-18 10:40:00,219.27,219.27,218.83,219.15,21208.0,213.0602,213.0602,212.6326,212.9436,21208.0
2024-01-18 10:50:00,219.15,219.25,218.58,218.88,36749.0,212.9436,213.0407,212.3897,212.6812,36749.0
2024-01-18 11:00:00,218.8,218.81,218.44,218.59,21361.0,212.6035,212.6132,212.2537,212.3994,21361.0
2024-01-18 11:10:00,218.52,218.7,218.18,218.24,20998.0,212.3314,212.5063,212.001,212.0593,20998.0
2024-01-18 11:20:00,218.19,218.41,218.1,218.39,44764.0,212.0108,212.2245,211.9233,212.2051,44764.0
2024-01-18 11:30:00,218.39,218.54,218.16,218.18,25345.0,212.2051,212.3508,211.9816,212.001,25345.0
2024-01-18 11:40:00,218.16,218.16,217.31,217.31,29012.0,211.9816,211.9816,211.1557,211.1557,29012.0
2024-01-18 11:50:00,217.34,217.75,217.02,217.02,29080.0,211.1848,211.5832,210.8739,210.8739,29080.0
2024-01-18 12:00:00,217.05,217.05,216.38,216.77,49756.0,210.903,210.903,210.252,210.631,49756.0
2024-01-18 12:10:00,216.81,217.02,216.54,216.92,27238.0,210.6698,210.8739,210.4075,210.7767,27238.0
2024-01-18 12:20:00,216.92,217.06,216.51,216.64,19786.0,210.7767,210.9128,210.3783,210.5047,19786.0
2024-01-18 12:30:00,216.56,216.59,216.19,216.55,25213.0,210.4269,210.4561,210.0674,210.4172,25213.0
2024-01-18 12:40:00,216.54,216.78,216.38,216.71,15443.0,210.4075,210.6407,210.252,210.5727,15443.0
2024-01-18 12:50:00,216.69,216.81,216.24,216.38,18555.0,210.5532,210.6698,210.116,210.252,18555.0
2024-01-18 13:00:00,216.4,216.4,215.85,216.04,30001.0,210.2714,210.2714,209.737,209.9216,30001.0
2024-01-18 13:10:00,216.03,216.26,215.83,216.14,33231.0,209.9119,210.1354,209.7176,210.0188,33231.0
2024-01-18 13:20:00,216.15,216.31,215.9,216.27,16422.0,210.0285,210.184,209.7856,210.1451,16422.0
2024-01-18 13:30:00,216.27,216.72,216.19,216.62,18628.0,210.1451,210.5824,210.0674,210.4852,18628.0
2024-01-18 13:40:00,216.66,216.73,216.47,216.7,39806.0,210.5241,210.5921,210.3395,210.563,39806.0
2024-01-18 13:50:00,216.66,216.86,216.51,216.52,18147.0,210.5241,210.7184,210.3783,210.388,18147.0
2024-01-18 14:00:00,216.55,216.82,216.49,216.75,18826.0,210.4172,210.6796,210.3589,210.6115,18826.0
2024-01-18 14:10:00,216.75,217.1,216.72,217.05,25546.0,210.6115,210.9516,210.5824,210.903,25546.0
2024-01-18 14:20:00,217.08,217.44,217.01,217.43,40614.0,210.9322,211.282,210.8642,211.2723,40614.0
2024-01-18 14:30:00,217.44,217.65,217.44,217.51,29831.0,211.282,211.486,211.282,211.35,29831.0
2024-01-18 14:40:00,217.51,217.6,217.07,217.3,43173.0,211.35,211.4375,210.9225,211.146,43173.0
2024-01-18 14:50:00,217.29,217.53,217.24,217.53,57872.0,211.1362,211.3694,211.0877,211.3694,57872.0
2024-01-18 15:00:00,217.54,217.73,217.41,217.63,28099.0,211.3792,211.5638,211.2528,211.4666,28099.0
2024-01-18 15:10:00,217.61,217.98,217.56,217.82,27431.0,211.4472,211.8067,211.3986,211.6512,27431.0
2024-01-18 15:20:00,217.81,218.33,217.78,218.17,26493.0,211.6415,212.1468,211.6124,211.9913,26493.0
2024-01-18 15:30:00,218.23,218.47,218.23,218.27,38862.0,212.0496,212.2828,212.0496,212.0885,38862.0
2024-01-18 15:40:00,218.25,218.43,218.2,218.4,58985.0,212.0691,212.244,212.0205,212.2148,58985.0
2024-01-18 15:50:00,218.39,218.88,218.22,218.22,335731.0,212.2051,212.6812,212.0399,212.0399,335731.0
2024-01-19 09:30:00,218.58,218.58,217.53,217.82,184173.0,212.3897,212.3897,211.3694,211.6512,184173.0
2024-01-19 09:40:00,217.97,218.18,216.86,217.46,30701.0,211.797,212.001,210.7184,211.3014,30701.0
2024-01-19 09:50:00,217.46,217.57,217.13,217.57,24891.0,211.3014,211.4083,210.9808,211.4083,24891.0
2024-01-19 10:00:00,217.64,217.77,217.33,217.63,57847.0,211.4763,211.6026,211.1751,211.4666,57847.0
2024-01-19 10:10:00,217.66,217.66,217.13,217.52,29282.0,211.4958,211.4958,210.9808,211.3597,29282.0
2024-01-19 10:20:00,217.5,218.32,217.5,218.24,30113.0,211.3403,212.1371,211.3403,212.0593,30113.0
2024-01-19 10:30:00,218.24,218.3,217.75,217.92,18464.0,212.0593,212.1176,211.5832,211.7484,18464.0
2024-01-19 10:40:00,218.02,218.43,217.88,218.09,16140.0,211.8456,212.244,211.7095,211.9136,16140.0
2024-01-19 10:50:00,218.16,218.38,217.92,218.31,11446.0,211.9816,212.1954,211.7484,212.1274,11446.0
2024-01-19 11:00:00,218.25,218.45,218.06,218.39,17997.0,212.0691,212.2634,211.8844,212.2051,17997.0
2024-01-19 11:10:00,218.36,218.86,218.3,218.69,25580.0,212.1759,212.6618,212.1176,212.4966,25580.0
2024-01-19 11:20:00,218.72,219.07,218.66,218.94,18889.0,212.5257,212.8658,212.4674,212.7395,18889.0
2024-01-19 11:30:00,218.91,219.34,218.85,219.17,35160.0,212.7104,213.1282,212.6521,212.963,35160.0
2024-01-19 11:40:00,219.18,219.39,219.06,219.23,36358.0,212.9727,213.1768,212.8561,213.0213,36358.0
2024-01-19 11:50:00,219.23,219.63,219.19,219.55,32000.0,213.0213,213.41,212.9824,213.3322,32000.0
2024-01-19 12:00:00,219.53,219.56,219.2,219.34,15712.0,213.3128,213.342,212.9922,213.1282,15712.0
2024-01-19 12:10:00,219.3,219.62,219.26,219.56,13437.0,213.0893,213.4003,213.0505,213.342,13437.0
2024-01-19 12:20:00,219.54,220.12,219.49,219.98,29210.0,213.3225,213.8861,213.2739,213.7501,29210.0
2024-01-19 12:30:00,220.01,220.31,219.9,220.01,23580.0,213.7792,214.0707,213.6723,213.7792,23580.0
2024-01-19 12:40:00,219.95,220.06,219.64,219.9,23528.0,213.7209,213.8278,213.4197,213.6723,23528.0
2024-01-19 12:50:00,219.94,220.19,219.92,220.14,16777.0,213.7112,213.9541,213.6918,213.9055,16777.0
2024-01-19 13:00:00,220.21,220.27,219.83,220.17,22125.0,213.9735,214.0318,213.6043,213.9347,22125.0
2024-01-19 13:10:00,220.14,220.34,220.02,220.04,24205.0,213.9055,214.0999,213.7889,213.8084,24205.0
2024-01-19 13:20:00,220.07,220.26,220.04,220.17,66677.0,213.8375,214.0221,213.8084,213.9347,66677.0
2024-01-19 13:30:00,220.2,220.51,220.13,220.46,38532.0,213.9638,214.2651,213.8958,214.2165,38532.0
2024-01-19 13:40:00,220.45,220.52,220.2,220.31,19329.0,214.2068,214.2748,213.9638,214.0707,19329.0
2024-01-19 13:50:00,220.31,220.4,220.13,220.28,24815.0,214.0707,214.1582,213.8958,214.0416,24815.0
2024-01-19 14:00:00,220.31,220.65,220.15,220.65,23146.0,214.0707,214.4011,213.9152,214.4011,23146.0
2024-01-19 14:10:00,220.65,221.1,220.47,220.63,68508.0,214.4011,214.8383,214.2262,214.3817,68508.0
2024-01-19 14:20:00,220.67,221.56,220.59,221.23,30454.0,214.4205,215.2853,214.3428,214.9647,30454.0
2024-01-19 14:30:00,221.21,221.31,220.53,220.82,25762.0,214.9452,215.0424,214.2845,214.5663,25762.0
2024-01-19 14:40:00,220.87,221.05,220.55,220.82,23360.0,214.6149,214.7898,214.3039,214.5663,23360.0
2024-01-19 14:50:00,220.88,220.91,220.65,220.76,22499.0,214.6246,214.6537,214.4011,214.508,22499.0
2024-01-19 15:00:00,220.71,220.81,220.55,220.55,36713.0,214.4594,214.5566,214.3039,214.3039,36713.0
2024-01-19 15:10:00,220.56,220.57,220.21,220.39,56721.0,214.3136,214.3234,213.9735,214.1484,56721.0
2024-01-19 15:20:00,220.39,220.41,220.13,220.14,19887.0,214.1484,214.1679,213.8958,213.9055,19887.0
2024-01-19 15:30:00,220.15,220.15,219.96,220.02,38221.0,213.9152,213.9152,213.7306,213.7889,38221.0
2024-01-19 15:40:00,220.0,220.26,219.96,220.04,83211.0,213.7695,214.0221,213.7306,213.8084,83211.0
2024-01-19 15:50:00,220.05,220.49,219.92,220.0,359427.0,213.8181,214.2456,213.6918,213.7695,359427.0
2024-01-22 09:30:00,217.81,218.3,216.27,217.84,120042.0,211.6415,212.1176,210.1451,211.6707,120042.0
2024-01-22 09:40:00,217.96,219.84,217.8,219.2,64246.0,211.7873,213.614,211.6318,212.9922,64246.0
2024-01-22 09:50:00,219.3,220.32,219.07,219.98,60713.0,213.0893,214.0804,212.8658,213.7501,60713.0
2024-01-22 10:00:00,219.99,220.29,219.68,219.95,74717.0,213.7598,214.0513,213.4586,213.7209,74717.0
2024-01-22 10:10:00,219.93,220.14,219.65,219.78,46845.0,213.7015,213.9055,213.4294,213.5557,46845.0
2024-01-22 10:20:00,219.67,220.34,219.57,220.13,20810.0,213.4488,214.0999,213.3517,213.8958,20810.0
2024-01-22 10:30:00,220.13,220.13,219.39,219.53,15675.0,213.8958,213.8958,213.1768,213.3128,15675.0
2024-01-22 10:40:00,219.52,219.78,219.39,219.4,25945.0,213.3031,213.5557,213.1768,213.1865,25945.0
2024-01-22 10:50:00,219.32,219.52,219.25,219.4,27177.0,213.1088,213.3031,213.0407,213.1865,27177.0
2024-01-22 11:00:00,219.36,219.4,218.85,219.3,30173.0,213.1476,213.1865,212.6521,213.0893,30173.0
2024-01-22 11:10:00,219.46,219.61,219.26,219.61,33624.0,213.2448,213.3905,213.0505,213.3905,33624.0
2024-01-22 11:20:00,219.62,219.67,219.26,219.5,25953.0,213.4003,213.4488,213.0505,213.2837,25953.0
2024-01-22 11:30:00,219.51,219.53,219.26,219.35,18982.0,213.2934,213.3128,213.0505,213.1379,18982.0
2024-01-22 11:40:00,219.29,219.3,218.83,218.84,18925.0,213.0796,213.0893,212.6326,212.6423,18925.0
2024-01-22 11:50:00,218.84,218.92,218.61,218.87,17344.0,212.6423,212.7201,212.4189,212.6715,17344.0
2024-01-22 12:00:00,218.88,219.21,218.81,219.03,32232.0,212.6812,213.0019,212.6132,212.827,32232.0
2024-01-22 12:10:00,219.03,219.09,218.8,218.97,14300.0,212.827,212.8853,212.6035,212.7687,14300.0
2024-01-22 12:20:00,218.95,219.38,218.95,219.38,11962.0,212.7492,213.1671,212.7492,213.1671,11962.0
2024-01-22 12:30:00,219.39,219.44,219.21,219.41,9995.0,213.1768,213.2254,213.0019,213.1962,9995.0
2024-01-22 12:40:00,219.43,219.45,219.18,219.18,9424.0,213.2156,213.2351,212.9727,212.9727,9424.0
2024-01-22 12:50:00,219.15,219.18,218.97,219.12,10104.0,212.9436,212.9727,212.7687,212.9144,10104.0
2024-01-22 13:00:00,219.1,219.14,218.89,219.01,10606.0,212.895,212.9339,212.6909,212.8075,10606.0
2024-01-22 13:10:00,218.99,219.2,218.89,218.99,10498.0,212.7881,212.9922,212.6909,212.7881,10498.0
2024-01-22 13:20:00,218.96,219.12,218.72,218.85,9950.0,212.7589,212.9144,212.5257,212.6521,9950.0
2024-01-22 13:30:00,218.84,219.18,218.7,219.18,10506.0,212.6423,212.9727,212.5063,212.9727,10506.0
2024-01-22 13:40:00,219.15,219.26,219.04,219.2,10233.0,212.9436,213.0505,212.8367,212.9922,10233.0
2024-01-22 13:50:00,219.18,219.57,219.16,219.51,11795.0,212.9727,213.3517,212.9533,213.2934,11795.0
2024-01-22 14:00:00,219.53,219.79,219.53,219.73,11846.0,213.3128,213.5654,213.3128,213.5071,11846.0
2024-01-22 14:10:00,219.73,219.73,219.3,219.37,19814.0,213.5071,213.5071,213.0893,213.1573,19814.0
2024-01-22 14:20:00,219.28,219.59,219.2,219.59,15729.0,213.0699,213.3711,212.9922,213.3711,15729.0
2024-01-22 14:30:00,219.58,219.75,219.35,219.35,14866.0,213.3614,213.5266,213.1379,213.1379,14866.0
2024-01-22 14:40:00,219.38,219.49,219.3,219.38,15646.0,213.1671,213.2739,213.0893,213.1671,15646.0
2024-01-22 14:50:00,219.42,219.49,219.34,219.39,15596.0,213.2059,213.2739,213.1282,213.1768,15596.0
2024-01-22 15:00:00,219.39,219.39,219.02,219.28,21162.0,213.1768,213.1768,212.8172,213.0699,21162.0
2024-01-22 15:10:00,219.27,219.81,219.27,219.78,26035.0,213.0602,213.5849,213.0602,213.5557,26035.0
2024-01-22 15:20:00,219.77,220.04,219.69,219.95,27191.0,213.546,213.8084,213.4683,213.7209,27191.0
2024-01-22 15:30:00,219.97,220.37,219.96,220.09,37550.0,213.7403,214.129,213.7306,213.8569,37550.0
2024-01-22 15:40:00,220.11,220.15,219.73,219.74,36863.0,213.8764,213.9152,213.5071,213.5169,36863.0
2024-01-22 15:50:00,219.72,220.05,219.68,219.9,125057.0,213.4974,213.8181,213.4586,213.6723,125057.0
2024-01-23 09:30:00,218.76,218.76,217.18,217.58,51507.0,213.6548,213.6548,212.1117,212.5024,51507.0
2024-01-23 09:40:00,217.59,217.59,216.56,216.95,55117.0,212.5121,212.5121,211.5062,211.8871,55117.0
2024-01-23 09:50:00,216.98,218.16,216.79,217.88,42595.0,211.9164,213.0688,211.7308,212.7954,42595.0
2024-01-23 10:00:00,217.91,217.91,217.3,217.61,25367.0,212.8247,212.8247,212.2289,212.5317,25367.0
2024-01-23 10:10:00,217.61,217.81,217.36,217.49,21719.0,212.5317,212.727,212.2875,212.4145,21719.0
2024-01-23 10:20:00,217.44,217.45,216.98,216.98,24158.0,212.3656,212.3754,211.9164,211.9164,24158.0
2024-01-23 10:30:00,216.96,216.96,216.4,216.41,30174.0,211.8968,211.8968,211.3499,211.3597,30174.0
2024-01-23 10:40:00,216.47,216.65,215.95,216.22,32871.0,211.4183,211.5941,210.9104,211.1741,32871.0
2024-01-23 10:50:00,216.13,216.59,215.67,216.52,40877.0,211.0862,211.5355,210.6369,211.4671,40877.0
2024-01-23 11:00:00,216.55,216.59,216.28,216.4,17187.0,211.4964,211.5355,211.2327,211.3499,17187.0
2024-01-23 11:10:00,216.48,216.79,216.16,216.28,37357.0,211.428,211.7308,211.1155,211.2327,37357.0
2024-01-23 11:20:00,216.28,216.3,215.97,216.13,22232.0,211.2327,211.2522,210.9299,211.0862,22232.0
2024-01-23 11:30:00,216.09,216.27,215.87,215.96,16732.0,211.0471,211.2229,210.8323,210.9202,16732.0
2024-01-23 11:40:00,215.95,216.0,215.66,215.72,21233.0,210.9104,210.9592,210.6272,210.6858,21233.0
2024-01-23 11:50:00,215.72,215.99,215.61,215.88,20868.0,210.6858,210.9495,210.5784,210.842,20868.0
2024-01-23 12:00:00,215.92,215.99,215.44,215.56,11784.0,210.8811,210.9495,210.4123,210.5295,11784.0
2024-01-23 12:10:00,215.53,215.58,215.26,215.38,19546.0,210.5002,210.5491,210.2365,210.3537,19546.0
2024-01-23 12:20:00,215.46,215.46,215.13,215.23,20226.0,210.4319,210.4319,210.1096,210.2072,20226.0
2024-01-23 12:30:00,215.24,215.36,214.96,214.96,23459.0,210.217,210.3342,209.9435,209.9435,23459.0
2024-01-23 12:40:00,215.01,215.01,214.7,214.73,27155.0,209.9924,209.9924,209.6896,209.7189,27155.0
2024-01-23 12:50:00,214.73,215.09,214.69,215.06,18691.0,209.7189,210.0705,209.6798,210.0412,18691.0
2024-01-23 13:00:00,215.07,215.17,214.86,215.15,21945.0,210.051,210.1486,209.8459,210.1291,21945.0
2024-01-23 13:10:00,215.14,215.33,215.13,215.17,15740.0,210.1193,210.3049,210.1096,210.1486,15740.0
2024-01-23 13:20:00,215.15,215.24,214.95,215.02,16651.0,210.1291,210.217,209.9338,210.0021,16651.0
2024-01-23 13:30:00,215.01,215.1,214.98,215.1,16111.0,209.9924,210.0803,209.9631,210.0803,16111.0
2024-01-23 13:40:00,215.13,215.33,215.13,215.3,11092.0,210.1096,210.3049,210.1096,210.2756,11092.0
2024-01-23 13:50:00,215.28,215.57,215.15,215.32,26056.0,210.2561,210.5393,210.1291,210.2951,26056.0
2024-01-23 14:00:00,215.31,215.31,214.98,214.99,18182.0,210.2854,210.2854,209.9631,209.9728,18182.0
2024-01-23 14:10:00,214.98,215.14,214.67,214.67,25367.0,209.9631,210.1193,209.6603,209.6603,25367.0
2024-01-23 14:20:00,214.68,214.74,214.46,214.54,23422.0,209.6701,209.7287,209.4552,209.5333,23422.0
2024-01-23 14:30:00,214.49,214.49,213.85,213.85,34958.0,209.4845,209.4845,208.8594,208.8594,34958.0
2024-01-23 14:40:00,213.91,214.55,213.84,214.49,38699.0,208.918,209.5431,208.8497,209.4845,38699.0
2024-01-23 14:50:00,214.49,214.98,214.39,214.98,24448.0,209.4845,209.9631,209.3868,209.9631,24448.0
2024-01-23 15:00:00,214.99,215.06,214.4,214.59,16694.0,209.9728,210.0412,209.3966,209.5822,16694.0
2024-01-23 15:10:00,214.6,214.94,214.55,214.92,36325.0,209.5919,209.924,209.5431,209.9045,36325.0
2024-01-23 15:20:00,214.92,215.07,214.71,214.94,29841.0,209.9045,210.051,209.6994,209.924,29841.0
2024-01-23 15:30:00,214.91,214.97,214.62,214.64,41159.0,209.8947,209.9533,209.6115,209.631,41159.0
2024-01-23 15:40:00,214.62,214.65,214.24,214.34,79908.0,209.6115,209.6408,209.2403,209.338,79908.0
2024-01-23 15:50:00,214.36,214.72,214.31,214.46,245600.0,209.3575,209.7091,209.3087,209.4552,245600.0
2024-01-24 09:30:00,215.16,215.3,213.42,214.2,87659.0,210.1389,210.2756,208.4395,209.2013,87659.0
2024-01-24 09:40:00,214.07,214.49,213.87,214.1,23399.0,209.0743,209.4845,208.879,209.1036,23399.0
2024-01-24 09:50:00,214.1,214.1,212.71,212.76,36286.0,209.1036,209.1036,207.746,207.7949,36286.0
2024-01-24 10:00:00,212.83,212.92,211.77,212.36,57259.0,207.8632,207.9511,206.828,207.4042,57259.0
2024-01-24 10:10:00,212.34,213.16,212.22,212.94,24085.0,207.3847,208.1855,207.2675,207.9707,24085.0
2024-01-24 10:20:00,212.96,213.21,212.7,213.15,17897.0,207.9902,208.2344,207.7363,208.1758,17897.0
2024-01-24 10:30:00,213.15,213.52,212.81,213.47,22409.0,208.1758,208.5371,207.8437,208.4883,22409.0
2024-01-24 10:40:00,213.49,214.03,213.41,213.72,18591.0,208.5078,209.0352,208.4297,208.7325,18591.0
2024-01-24 10:50:00,213.68,213.94,213.41,213.78,24123.0,208.6934,208.9473,208.4297,208.7911,24123.0
2024-01-24 11:00:00,213.85,214.12,213.57,213.76,19915.0,208.8594,209.1231,208.586,208.7715,19915.0
2024-01-24 11:10:00,213.84,214.13,213.56,214.05,24250.0,208.8497,209.1329,208.5762,209.0548,24250.0
2024-01-24 11:20:00,214.04,214.29,214.03,214.07,27423.0,209.045,209.2892,209.0352,209.0743,27423.0
2024-01-24 11:30:00,214.13,214.23,213.94,214.09,11222.0,209.1329,209.2306,208.9473,209.0938,11222.0
2024-01-24 11:40:00,214.03,214.35,213.96,214.28,21841.0,209.0352,209.3478,208.9669,209.2794,21841.0
2024-01-24 11:50:00,214.33,214.5,214.1,214.22,29787.0,209.3282,209.4943,209.1036,209.2208,29787.0
2024-01-24 12:00:00,214.22,214.22,213.82,214.04,22496.0,209.2208,209.2208,208.8301,209.045,22496.0
2024-01-24 12:10:00,214.02,214.05,213.4,213.4,18289.0,209.0255,209.0548,208.4199,208.4199,18289.0
2024-01-24 12:20:00,213.4,213.94,213.29,213.66,23539.0,208.4199,208.9473,208.3125,208.6739,23539.0
2024-01-24 12:30:00,213.66,213.86,213.55,213.61,11871.0,208.6739,208.8692,208.5664,208.625,11871.0
2024-01-24 12:40:00,213.56,213.56,213.31,213.49,14479.0,208.5762,208.5762,208.332,208.5078,14479.0
2024-01-24 12:50:00,213.51,213.53,213.28,213.32,21832.0,208.5274,208.5469,208.3027,208.3418,21832.0
2024-01-24 13:00:00,213.34,213.35,212.92,212.95,15758.0,208.3613,208.3711,207.9511,207.9804,15758.0
2024-01-24 13:10:00,213.03,213.08,212.78,213.05,14310.0,208.0586,208.1074,207.8144,208.0781,14310.0
2024-01-24 13:20:00,213.1,213.13,212.87,212.98,8930.0,208.1269,208.1562,207.9023,208.0097,8930.0
2024-01-24 13:30:00,213.02,213.02,212.5,212.51,12232.0,208.0488,208.0488,207.5409,207.5507,12232.0
2024-01-24 13:40:00,212.41,212.68,212.41,212.48,12976.0,207.453,207.7167,207.453,207.5214,12976.0
2024-01-24 13:50:00,212.48,212.48,212.09,212.3,14464.0,207.5214,207.5214,207.1405,207.3456,14464.0
2024-01-24 14:00:00,212.31,212.33,211.96,211.96,22533.0,207.3554,207.3749,207.0135,207.0135,22533.0
2024-01-24 14:10:00,211.96,211.96,211.5,211.61,41861.0,207.0135,207.0135,206.5643,206.6717,41861.0
2024-01-24 14:20:00,211.58,211.58,211.2,211.37,27935.0,206.6424,206.6424,206.2713,206.4373,27935.0
2024-01-24 14:30:00,211.38,211.59,211.22,211.45,34748.0,206.4471,206.6522,206.2908,206.5154,34748.0
2024-01-24 14:40:00,211.49,211.84,211.4,211.74,51578.0,206.5545,206.8963,206.4666,206.7987,51578.0
2024-01-24 14:50:00,211.74,211.75,211.26,211.44,45934.0,206.7987,206.8084,206.3299,206.5057,45934.0
2024-01-24 15:00:00,211.41,211.44,211.21,211.31,42188.0,206.4764,206.5057,206.281,206.3787,42188.0
2024-01-24 15:10:00,211.23,211.41,211.03,211.14,50298.0,206.3006,206.4764,206.1052,206.2127,50298.0
2024-01-24 15:20:00,211.12,211.17,210.68,211.15,82453.0,206.1931,206.242,205.7634,206.2224,82453.0
2024-01-24 15:30:00,211.14,211.3,211.01,211.25,36741.0,206.2127,206.3689,206.0857,206.3201,36741.0
2024-01-24 15:40:00,211.26,211.42,210.96,211.01,66734.0,206.3299,206.4861,206.0369,206.0857,66734.0
2024-01-24 15:50:00,210.96,211.07,210.4,210.55,480757.0,206.0369,206.1443,205.4899,205.6364,480757.0
2024-01-25 09:30:00,211.57,212.72,210.96,211.31,122978.0,206.6326,207.7558,206.0369,206.3787,122978.0
2024-01-25 09:40:00,211.27,211.38,210.4,211.06,34926.0,206.3396,206.4471,205.4899,206.1345,34926.0
2024-01-25 09:50:00,210.77,211.5,210.69,210.98,48393.0,205.8513,206.5643,205.7732,206.0564,48393.0
2024-01-25 10:00:00,211.0,211.29,210.83,210.93,46892.0,206.0759,206.3592,205.9099,206.0076,46892.0
2024-01-25 10:10:00,210.95,210.97,209.87,210.01,67466.0,206.0271,206.0466,204.9723,205.109,67466.0
2024-01-25 10:20:00,210.06,210.64,210.01,210.31,36360.0,205.1579,205.7243,205.109,205.402,36360.0
2024-01-25 10:30:00,210.27,210.46,209.88,210.01,31918.0,205.363,205.5485,204.9821,205.109,31918.0
2024-01-25 10:40:00,209.99,210.2,209.73,209.73,42489.0,205.0895,205.2946,204.8356,204.8356,42489.0
2024-01-25 10:50:00,209.77,210.16,209.66,210.12,20623.0,204.8746,205.2555,204.7672,205.2165,20623.0
2024-01-25 11:00:00,210.12,210.16,209.85,210.06,21926.0,205.2165,205.2555,204.9528,205.1579,21926.0
2024-01-25 11:10:00,210.1,210.23,209.98,210.03,16229.0,205.1969,205.3239,205.0797,205.1286,16229.0
2024-01-25 11:20:00,209.98,210.27,209.94,210.27,15225.0,205.0797,205.363,205.0407,205.363,15225.0
2024-01-25 11:30:00,210.25,210.34,210.04,210.09,19881.0,205.3434,205.4313,205.1383,205.1872,19881.0
2024-01-25 11:40:00,210.08,210.45,209.85,210.4,17108.0,205.1774,205.5388,204.9528,205.4899,17108.0
2024-01-25 11:50:00,210.37,210.51,210.03,210.13,19067.0,205.4606,205.5974,205.1286,205.2262,19067.0
2024-01-25 12:00:00,210.21,210.22,209.61,209.74,22432.0,205.3044,205.3141,204.7184,204.8453,22432.0
2024-01-25 12:10:00,209.73,210.0,209.64,209.97,22245.0,204.8356,205.0993,204.7477,205.07,22245.0
2024-01-25 12:20:00,209.96,210.13,209.84,209.85,18195.0,205.0602,205.2262,204.943,204.9528,18195.0
2024-01-25 12:30:00,209.88,209.89,209.55,209.85,25915.0,204.9821,204.9918,204.6598,204.9528,25915.0
2024-01-25 12:40:00,209.85,210.06,209.82,209.9,14373.0,204.9528,205.1579,204.9235,205.0016,14373.0
2024-01-25 12:50:00,209.93,210.11,209.93,210.07,17711.0,205.0309,205.2067,205.0309,205.1676,17711.0
2024-01-25 13:00:00,210.13,210.5,210.12,210.48,50951.0,205.2262,205.5876,205.2165,205.5681,50951.0
2024-01-25 13:10:00,210.45,210.61,210.27,210.5,36027.0,205.5388,205.695,205.363,205.5876,36027.0
2024-01-25 13:20:00,210.5,210.74,210.33,210.37,38711.0,205.5876,205.822,205.4216,205.4606,38711.0
2024-01-25 13:30:00,210.35,210.61,210.26,210.56,15878.0,205.4411,205.695,205.3532,205.6462,15878.0
2024-01-25 13:40:00,210.6,210.81,210.57,210.72,33443.0,205.6853,205.8904,205.656,205.8025,33443.0
2024-01-25 13:50:00,210.74,210.81,210.49,210.71,42210.0,205.822,205.8904,205.5778,205.7927,42210.0
2024-01-25 14:00:00,210.66,210.82,210.41,210.8,22258.0,205.7439,205.9001,205.4997,205.8806,22258.0
2024-01-25 14:10:00,210.8,211.27,210.79,211.14,31241.0,205.8806,206.3396,205.8708,206.2127,31241.0
2024-01-25 14:20:00,211.12,211.25,210.97,211.2,32474.0,206.1931,206.3201,206.0466,206.2713,32474.0
2024-01-25 14:30:00,211.24,211.63,211.23,211.49,25057.0,206.3103,206.6912,206.3006,206.5545,25057.0
2024-01-25 14:40:00,211.45,211.47,211.2,211.2,19765.0,206.5154,206.535,206.2713,206.2713,19765.0
2024-01-25 14:50:00,211.18,211.42,211.12,211.39,23843.0,206.2517,206.4861,206.1931,206.4568,23843.0
2024-01-25 15:00:00,211.36,211.58,211.34,211.47,19955.0,206.4275,206.6424,206.408,206.535,19955.0
2024-01-25 15:10:00,211.45,211.56,211.3,211.54,23399.0,206.5154,206.6229,206.3689,206.6033,23399.0
2024-01-25 15:20:00,211.59,211.59,211.37,211.39,19861.0,206.6522,206.6522,206.4373,206.4568,19861.0
2024-01-25 15:30:00,211.39,211.8,211.3,211.66,29385.0,206.4568,206.8573,206.3689,206.7205,29385.0
2024-01-25 15:40:00,211.63,211.86,211.53,211.85,43680.0,206.6912,206.9159,206.5936,206.9061,43680.0
2024-01-25 15:50:00,211.87,212.37,211.87,212.12,316870.0,206.9256,207.414,206.9256,207.1698,316870.0
2024-01-26 09:30:00,212.32,213.01,212.2,212.56,67336.0,207.3651,208.039,207.2479,207.5995,67336.0
2024-01-26 09:40:00,212.59,212.97,212.19,212.32,24658.0,207.6288,208.0,207.2382,207.3651,24658.0
2024-01-26 09:50:00,212.33,212.42,211.44,211.73,28680.0,207.3749,207.4628,206.5057,206.7889,28680.0
2024-01-26 10:00:00,211.73,211.9,211.09,211.28,34440.0,206.7889,206.9549,206.1638,206.3494,34440.0
2024-01-26 10:10:00,211.53,211.81,211.17,211.5,13589.0,206.5936,206.867,206.242,206.5643,13589.0
2024-01-26 10:20:00,211.63,212.17,211.53,212.17,14231.0,206.6912,207.2186,206.5936,207.2186,14231.0
2024-01-26 10:30:00,212.14,212.3,211.84,212.06,20408.0,207.1893,207.3456,206.8963,207.1112,20408.0
2024-01-26 10:40:00,212.13,212.25,211.91,211.96,22512.0,207.1796,207.2968,206.9647,207.0135,22512.0
2024-01-26 10:50:00,211.97,212.26,211.71,211.9,16518.0,207.0233,207.3065,206.7694,206.9549,16518.0
2024-01-26 11:00:00,211.88,211.95,211.55,211.61,14600.0,206.9354,207.0038,206.6131,206.6717,14600.0
2024-01-26 11:10:00,211.66,211.83,211.55,211.56,22795.0,206.7205,206.8866,206.6131,206.6229,22795.0
2024-01-26 11:20:00,211.56,212.04,211.53,211.97,24315.0,206.6229,207.0917,206.5936,207.0233,24315.0
2024-01-26 11:30:00,211.97,212.01,211.52,211.68,22113.0,207.0233,207.0624,206.5838,206.7401,22113.0
2024-01-26 11:40:00,211.63,211.88,211.61,211.88,13519.0,206.6912,206.9354,206.6717,206.9354,13519.0
2024-01-26 11:50:00,211.87,212.16,211.83,212.06,22879.0,206.9256,207.2089,206.8866,207.1112,22879.0
2024-01-26 12:00:00,212.08,212.16,211.59,211.63,17209.0,207.1307,207.2089,206.6522,206.6912,17209.0
2024-01-26 12:10:00,211.67,211.95,211.58,211.91,12354.0,206.7303,207.0038,206.6424,206.9647,12354.0
2024-01-26 12:20:00,211.89,212.09,211.73,211.82,12051.0,206.9452,207.1405,206.7889,206.8768,12051.0
2024-01-26 12:30:00,211.84,211.84,210.91,211.13,18785.0,206.8963,206.8963,205.988,206.2029,18785.0
2024-01-26 12:40:00,211.06,211.17,210.87,210.92,13475.0,206.1345,206.242,205.949,205.9978,13475.0
2024-01-26 12:50:00,210.92,211.17,210.92,211.01,12099.0,205.9978,206.242,205.9978,206.0857,12099.0
2024-01-26 13:00:00,210.96,211.09,210.85,211.09,10544.0,206.0369,206.1638,205.9294,206.1638,10544.0
2024-01-26 13:10:00,211.09,211.17,210.99,210.99,17053.0,206.1638,206.242,206.0662,206.0662,17053.0
2024-01-26 13:20:00,210.99,211.39,210.99,211.28,22116.0,206.0662,206.4568,206.0662,206.3494,22116.0
2024-01-26 13:30:00,211.28,211.33,211.11,211.12,10048.0,206.3494,206.3982,206.1834,206.1931,10048.0
2024-01-26 13:40:00,211.06,211.08,210.78,211.02,20960.0,206.1345,206.1541,205.8611,206.0955,20960.0
2024-01-26 13:50:00,211.04,211.17,210.85,211.09,15077.0,206.115,206.242,205.9294,206.1638,15077.0
2024-01-26 14:00:00,211.11,211.2,210.9,210.92,22146.0,206.1834,206.2713,205.9783,205.9978,22146.0
2024-01-26 14:10:00,210.92,211.04,210.87,210.94,18042.0,205.9978,206.115,205.949,206.0173,18042.0
2024-01-26 14:20:00,210.97,211.22,210.79,211.13,23116.0,206.0466,206.2908,205.8708,206.2029,23116.0
2024-01-26 14:30:00,211.17,211.35,211.08,211.33,13432.0,206.242,206.4178,206.1541,206.3982,13432.0
2024-01-26 14:40:00,211.36,211.5,211.3,211.45,16672.0,206.4275,206.5643,206.3689,206.5154,16672.0
2024-01-26 14:50:00,211.45,211.57,211.25,211.53,15103.0,206.5154,206.6326,206.3201,206.5936,15103.0
2024-01-26 15:00:00,211.51,211.52,211.31,211.47,13206.0,206.574,206.5838,206.3787,206.535,13206.0
2024-01-26 15:10:00,211.46,211.6,211.36,211.58,19488.0,206.5252,206.6619,206.4275,206.6424,19488.0
2024-01-26 15:20:00,211.52,211.54,211.22,211.23,14650.0,206.5838,206.6033,206.2908,206.3006,14650.0
2024-01-26 15:30:00,211.28,211.37,211.14,211.14,18663.0,206.3494,206.4373,206.2127,206.2127,18663.0
2024-01-26 15:40:00,211.14,211.52,211.03,211.52,30380.0,206.2127,206.5838,206.1052,206.5838,30380.0
2024-01-26 15:50:00,211.49,212.29,211.48,211.97,196283.0,206.5545,207.3358,206.5447,207.0233,196283.0
2024-01-29 09:30:00,211.78,212.7,211.68,211.69,53457.0,206.8377,207.7363,206.7401,206.7498,53457.0
2024-01-29 09:40:00,211.86,212.0,211.24,211.84,23935.0,206.9159,207.0526,206.3103,206.8963,23935.0
2024-01-29 09:50:00,211.84,212.15,211.56,212.11,16186.0,206.8963,207.1991,206.6229,207.16,16186.0
2024-01-29 10:00:00,212.01,212.42,211.7,212.42,19994.0,207.0624,207.4628,206.7596,207.4628,19994.0
2024-01-29 10:10:00,212.34,212.43,211.8,212.01,22214.0,207.3847,207.4726,206.8573,207.0624,22214.0
2024-01-29 10:20:00,212.02,212.02,211.18,211.41,27549.0,207.0721,207.0721,206.2517,206.4764,27549.0
2024-01-29 10:30:00,211.32,211.45,211.03,211.38,17446.0,206.3885,206.5154,206.1052,206.4471,17446.0
2024-01-29 10:40:00,211.44,211.59,211.05,211.16,11481.0,206.5057,206.6522,206.1248,206.2322,11481.0
2024-01-29 10:50:00,211.09,211.18,210.87,211.04,17112.0,206.1638,206.2517,205.949,206.115,17112.0
2024-01-29 11:00:00,211.04,211.05,210.88,210.99,22500.0,206.115,206.1248,205.9587,206.0662,22500.0
2024-01-29 11:10:00,211.02,211.15,210.88,210.89,18977.0,206.0955,206.2224,205.9587,205.9685,18977.0
2024-01-29 11:20:00,210.94,211.09,210.88,210.88,18030.0,206.0173,206.1638,205.9587,205.9587,18030.0
2024-01-29 11:30:00,210.86,210.89,210.59,210.61,15731.0,205.9392,205.9685,205.6755,205.695,15731.0
2024-01-29 11:40:00,210.58,210.65,210.34,210.55,35591.0,205.6657,205.7341,205.4313,205.6364,35591.0
2024-01-29 11:50:00,210.56,210.57,210.3,210.36,11354.0,205.6462,205.656,205.3923,205.4509,11354.0
2024-01-29 12:00:00,210.33,210.34,209.99,210.0,14403.0,205.4216,205.4313,205.0895,205.0993,14403.0
2024-01-29 12:10:00,210.04,210.12,209.84,209.93,16232.0,205.1383,205.2165,204.943,205.0309,16232.0
2024-01-29 12:20:00,209.93,210.21,209.9,210.21,11748.0,205.0309,205.3044,205.0016,205.3044,11748.0
2024-01-29 12:30:00,210.22,210.41,210.19,210.4,17307.0,205.3141,205.4997,205.2848,205.4899,17307.0
2024-01-29 12:40:00,210.38,210.52,210.25,210.28,15469.0,205.4704,205.6071,205.3434,205.3727,15469.0
2024-01-29 12:50:00,210.26,210.26,210.02,210.17,12381.0,205.3532,205.3532,205.1188,205.2653,12381.0
2024-01-29 13:00:00,210.12,210.13,209.86,210.09,11248.0,205.2165,205.2262,204.9625,205.1872,11248.0
2024-01-29 13:10:00,210.08,210.19,209.99,210.13,8195.0,205.1774,205.2848,205.0895,205.2262,8195.0
2024-01-29 13:20:00,210.17,210.47,210.13,210.43,11732.0,205.2653,205.5583,205.2262,205.5192,11732.0
2024-01-29 13:30:00,210.43,210.64,210.43,210.46,16219.0,205.5192,205.7243,205.5192,205.5485,16219.0
2024-01-29 13:40:00,210.46,210.47,210.22,210.23,15902.0,205.5485,205.5583,205.3141,205.3239,15902.0
2024-01-29 13:50:00,210.25,210.25,209.92,209.92,7558.0,205.3434,205.3434,205.0211,205.0211,7558.0
2024-01-29 14:00:00,209.9,210.28,209.86,210.1,23701.0,205.0016,205.3727,204.9625,205.1969,23701.0
2024-01-29 14:10:00,210.13,210.42,210.12,210.22,11699.0,205.2262,205.5095,205.2165,205.3141,11699.0
2024-01-29 14:20:00,210.19,210.28,210.17,210.23,10823.0,205.2848,205.3727,205.2653,205.3239,10823.0
2024-01-29 14:30:00,210.2,210.39,210.08,210.34,29246.0,205.2946,205.4802,205.1774,205.4313,29246.0
2024-01-29 14:40:00,210.36,210.54,210.06,210.06,16491.0,205.4509,205.6267,205.1579,205.1579,16491.0
2024-01-29 14:50:00,210.05,210.1,209.81,209.84,14836.0,205.1481,205.1969,204.9137,204.943,14836.0
2024-01-29 15:00:00,209.85,211.04,209.84,210.97,30325.0,204.9528,206.115,204.943,206.0466,30325.0
2024-01-29 15:10:00,211.03,211.39,210.92,211.39,20050.0,206.1052,206.4568,205.9978,206.4568,20050.0
2024-01-29 15:20:00,211.42,211.86,211.42,211.47,30571.0,206.4861,206.9159,206.4861,206.535,30571.0
2024-01-29 15:30:00,211.47,211.6,211.19,211.2,39940.0,206.535,206.6619,206.2615,206.2713,39940.0
2024-01-29 15:40:00,211.19,211.19,210.68,210.9,44129.0,206.2615,206.2615,205.7634,205.9783,44129.0
2024-01-29 15:50:00,210.89,212.02,210.88,211.88,209817.0,205.9685,207.0721,205.9587,206.9354,209817.0
2024-01-30 09:30:00,210.87,211.92,210.1,211.85,68088.0,205.949,206.9745,205.1969,206.9061,68088.0
2024-01-30 09:40:00,211.83,211.95,211.05,211.36,34968.0,206.8866,207.0038,206.1248,206.4275,34968.0
2024-01-30 09:50:00,211.5,212.19,211.37,212.06,34045.0,206.5643,207.2382,206.4373,207.1112,34045.0
2024-01-30 10:00:00,212.01,212.69,211.89,212.48,26829.0,207.0624,207.7265,206.9452,207.5214,26829.0
2024-01-30 10:10:00,212.42,212.79,212.16,212.4,26694.0,207.4628,207.8242,207.2089,207.4433,26694.0
2024-01-30 10:20:00,212.4,212.4,211.99,212.09,15809.0,207.4433,207.4433,207.0428,207.1405,15809.0
2024-01-30 10:30:00,212.16,212.41,212.0,212.32,20413.0,207.2089,207.453,207.0526,207.3651,20413.0
2024-01-30 10:40:00,212.31,212.53,212.22,212.38,15114.0,207.3554,207.5702,207.2675,207.4237,15114.0
2024-01-30 10:50:00,212.37,212.75,212.24,212.66,20030.0,207.414,207.7851,207.287,207.6972,20030.0
2024-01-30 11:00:00,212.64,213.27,212.55,213.27,47141.0,207.6777,208.293,207.5898,208.293,47141.0
2024-01-30 11:10:00,213.23,214.3,213.2,214.27,73813.0,208.2539,209.2989,208.2246,209.2696,73813.0
2024-01-30 11:20:00,214.23,214.3,213.63,214.02,46329.0,209.2306,209.2989,208.6446,209.0255,46329.0
2024-01-30 11:30:00,213.97,214.43,213.89,214.34,77053.0,208.9766,209.4259,208.8985,209.338,77053.0
2024-01-30 11:40:00,214.43,214.69,214.32,214.64,62389.0,209.4259,209.6798,209.3185,209.631,62389.0
2024-01-30 11:50:00,214.6,214.71,214.41,214.41,16926.0,209.5919,209.6994,209.4064,209.4064,16926.0
2024-01-30 12:00:00,214.45,214.46,214.24,214.34,23843.0,209.4454,209.4552,209.2403,209.338,23843.0
2024-01-30 12:10:00,214.38,215.08,214.36,214.88,42165.0,209.3771,210.0607,209.3575,209.8654,42165.0
2024-01-30 12:20:00,214.9,215.49,214.89,215.32,47514.0,209.8849,210.4612,209.8752,210.2951,47514.0
2024-01-30 12:30:00,215.29,215.29,214.46,214.56,48620.0,210.2658,210.2658,209.4552,209.5529,48620.0
2024-01-30 12:40:00,214.56,214.76,214.55,214.72,22256.0,209.5529,209.7482,209.5431,209.7091,22256.0
2024-01-30 12:50:00,214.73,214.86,214.6,214.74,10909.0,209.7189,209.8459,209.5919,209.7287,10909.0
2024-01-30 13:00:00,214.74,214.83,214.68,214.79,11689.0,209.7287,209.8166,209.6701,209.7775,11689.0
2024-01-30 13:10:00,214.8,214.98,214.76,214.89,15578.0,209.7873,209.9631,209.7482,209.8752,15578.0
2024-01-30 13:20:00,214.89,215.19,214.86,215.14,23975.0,209.8752,210.1682,209.8459,210.1193,23975.0
2024-01-30 13:30:00,215.15,215.29,215.07,215.29,25826.0,210.1291,210.2658,210.051,210.2658,25826.0
2024-01-30 13:40:00,215.3,215.54,215.16,215.24,48888.0,210.2756,210.51,210.1389,210.217,48888.0
2024-01-30 13:50:00,215.25,215.37,215.11,215.31,23791.0,210.2268,210.344,210.09,210.2854,23791.0
2024-01-30 14:00:00,215.34,215.5,215.33,215.49,21701.0,210.3147,210.4709,210.3049,210.4612,21701.0
2024-01-30 14:10:00,215.49,215.72,215.41,215.72,28131.0,210.4612,210.6858,210.383,210.6858,28131.0
2024-01-30 14:20:00,215.72,215.97,215.69,215.91,27408.0,210.6858,210.9299,210.6565,210.8713,27408.0
2024-01-30 14:30:00,215.89,216.12,215.74,215.79,39254.0,210.8518,211.0764,210.7053,210.7541,39254.0
2024-01-30 14:40:00,215.79,216.07,215.7,216.06,24616.0,210.7541,211.0276,210.6662,211.0178,24616.0
2024-01-30 14:50:00,216.07,216.37,216.05,216.3,27895.0,211.0276,211.3206,211.0081,211.2522,27895.0
2024-01-30 15:00:00,216.31,216.35,215.79,215.81,34805.0,211.262,211.3011,210.7541,210.7737,34805.0
2024-01-30 15:10:00,215.84,215.86,215.67,215.82,26540.0,210.803,210.8225,210.6369,210.7834,26540.0
2024-01-30 15:20:00,215.81,216.12,215.76,216.07,52141.0,210.7737,211.0764,210.7248,211.0276,52141.0
2024-01-30 15:30:00,216.07,216.08,215.74,215.76,39856.0,211.0276,211.0374,210.7053,210.7248,39856.0
2024-01-30 15:40:00,215.74,215.74,215.04,215.06,41854.0,210.7053,210.7053,210.0217,210.0412,41854.0
2024-01-30 15:50:00,215.04,215.1,214.35,214.52,173636.0,210.0217,210.0803,209.3478,209.5138,173636.0
2024-01-31 09:30:00,215.11,215.11,212.85,213.69,58302.0,210.09,210.09,207.8828,208.7032,58302.0
2024-01-31 09:40:00,213.69,214.0,213.31,213.43,29452.0,208.7032,209.0059,208.332,208.4492,29452.0
2024-01-31 09:50:00,213.48,213.63,213.3,213.53,33819.0,208.4981,208.6446,208.3223,208.5469,33819.0
2024-01-31 10:00:00,213.57,213.78,213.35,213.67,15380.0,208.586,208.7911,208.3711,208.6836,15380.0
2024-01-31 10:10:00,213.75,214.65,213.73,214.46,23940.0,208.7618,209.6408,208.7422,209.4552,23940.0
2024-01-31 10:20:00,214.54,215.16,214.43,215.16,22363.0,209.5333,210.1389,209.4259,210.1389,22363.0
2024-01-31 10:30:00,215.27,215.78,215.14,215.54,28098.0,210.2463,210.7444,210.1193,210.51,28098.0
2024-01-31 10:40:00,215.54,216.42,215.45,215.99,34623.0,210.51,211.3694,210.4221,210.9495,34623.0
2024-01-31 10:50:00,215.99,216.15,215.82,216.07,27366.0,210.9495,211.1057,210.7834,211.0276,27366.0
2024-01-31 11:00:00,216.07,216.58,215.91,216.48,24204.0,211.0276,211.5257,210.8713,211.428,24204.0
2024-01-31 11:10:00,216.45,216.54,216.07,216.14,26696.0,211.3987,211.4866,211.0276,211.096,26696.0
2024-01-31 11:20:00,216.13,216.13,215.51,215.52,25170.0,211.0862,211.0862,210.4807,210.4905,25170.0
2024-01-31 11:30:00,215.65,215.66,215.28,215.28,13955.0,210.6174,210.6272,210.2561,210.2561,13955.0
2024-01-31 11:40:00,215.29,215.29,214.86,215.08,17266.0,210.2658,210.2658,209.8459,210.0607,17266.0
2024-01-31 11:50:00,215.11,215.5,215.05,215.48,15997.0,210.09,210.4709,210.0314,210.4514,15997.0
2024-01-31 12:00:00,215.44,215.67,215.4,215.61,13640.0,210.4123,210.6369,210.3733,210.5784,13640.0
2024-01-31 12:10:00,215.64,215.76,215.53,215.55,27203.0,210.6077,210.7248,210.5002,210.5198,27203.0
2024-01-31 12:20:00,215.53,215.77,215.38,215.77,26039.0,210.5002,210.7346,210.3537,210.7346,26039.0
2024-01-31 12:30:00,215.74,215.79,215.38,215.41,21903.0,210.7053,210.7541,210.3537,210.383,21903.0
2024-01-31 12:40:00,215.41,215.89,215.35,215.84,14529.0,210.383,210.8518,210.3244,210.803,14529.0
2024-01-31 12:50:00,215.84,216.06,215.68,216.03,24256.0,210.803,211.0178,210.6467,210.9885,24256.0
2024-01-31 13:00:00,216.03,216.07,215.93,216.02,12635.0,210.9885,211.0276,210.8909,210.9788,12635.0
2024-01-31 13:10:00,216.0,216.17,215.93,216.11,17635.0,210.9592,211.1253,210.8909,211.0667,17635.0
2024-01-31 13:20:00,216.16,216.16,215.66,215.78,15722.0,211.1155,211.1155,210.6272,210.7444,15722.0
2024-01-31 13:30:00,215.78,215.98,215.78,215.95,14537.0,210.7444,210.9397,210.7444,210.9104,14537.0
2024-01-31 13:40:00,215.91,216.39,215.91,216.38,18488.0,210.8713,211.3401,210.8713,211.3304,18488.0
2024-01-31 13:50:00,216.39,216.42,216.18,216.18,20855.0,211.3401,211.3694,211.135,211.135,20855.0
2024-01-31 14:00:00,216.23,216.39,215.11,215.12,54011.0,211.1839,211.3401,210.09,210.0998,54011.0
2024-01-31 14:10:00,215.2,215.39,214.56,214.56,43270.0,210.1779,210.3635,209.5529,209.5529,43270.0
2024-01-31 14:20:00,214.55,214.7,214.32,214.37,32142.0,209.5431,209.6896,209.3185,209.3673,32142.0
2024-01-31 14:30:00,214.32,215.78,214.08,215.64,40612.0,209.3185,210.7444,209.0841,210.6077,40612.0
2024-01-31 14:40:00,215.69,216.47,215.66,216.06,68345.0,210.6565,211.4183,210.6272,211.0178,68345.0
2024-01-31 14:50:00,215.84,215.87,214.83,214.97,29378.0,210.803,210.8323,209.8166,209.9533,29378.0
2024-01-31 15:00:00,215.05,215.06,212.98,213.28,43179.0,210.0314,210.0412,208.0097,208.3027,43179.0
2024-01-31 15:10:00,213.33,213.95,213.3,213.5,44582.0,208.3516,208.9571,208.3223,208.5176,44582.0
2024-01-31 15:20:00,213.57,214.11,213.51,213.89,35174.0,208.586,209.1134,208.5274,208.8985,35174.0
2024-01-31 15:30:00,213.89,214.02,213.38,213.58,47299.0,208.8985,209.0255,208.4004,208.5957,47299.0
2024-01-31 15:40:00,213.54,213.65,212.82,213.15,48827.0,208.5567,208.6641,207.8535,208.1758,48827.0
2024-01-31 15:50:00,213.05,213.5,212.71,212.87,164517.0,208.0781,208.5176,207.746,207.9023,164517.0
2024-02-01 09:30:00,213.02,213.76,212.37,213.38,70802.0,208.0488,208.7715,207.414,208.4004,70802.0
2024-02-01 09:40:00,213.47,213.8,212.95,213.15,27857.0,208.4883,208.8106,207.9804,208.1758,27857.0
2024-02-01 09:50:00,213.21,214.23,213.18,213.99,28258.0,208.2344,209.2306,208.2051,208.9962,28258.0
2024-02-01 10:00:00,213.94,214.95,213.55,214.9,53721.0,208.9473,209.9338,208.5664,209.8849,53721.0
2024-02-01 10:10:00,215.0,215.58,214.75,215.4,42395.0,209.9826,210.5491,209.7384,210.3733,42395.0
2024-02-01 10:20:00,215.38,215.53,214.79,215.43,39427.0,210.3537,210.5002,209.7775,210.4026,39427.0
2024-02-01 10:30:00,215.43,215.61,215.05,215.52,21517.0,210.4026,210.5784,210.0314,210.4905,21517.0
2024-02-01 10:40:00,215.64,215.64,215.11,215.16,22205.0,210.6077,210.6077,210.09,210.1389,22205.0
2024-02-01 10:50:00,215.16,215.21,214.61,214.64,24846.0,210.1389,210.1877,209.6017,209.631,24846.0
2024-02-01 11:00:00,214.7,215.05,214.61,214.84,17496.0,209.6896,210.0314,209.6017,209.8263,17496.0
2024-02-01 11:10:00,214.92,215.0,214.65,214.88,17551.0,209.9045,209.9826,209.6408,209.8654,17551.0
2024-02-01 11:20:00,214.89,215.84,214.86,215.83,34452.0,209.8752,210.803,209.8459,210.7932,34452.0
2024-02-01 11:30:00,215.86,216.8,215.83,216.8,41537.0,210.8225,211.7406,210.7932,211.7406,41537.0
2024-02-01 11:40:00,216.79,217.75,216.79,217.55,53106.0,211.7308,212.6684,211.7308,212.4731,53106.0
2024-02-01 11:50:00,217.58,217.8,217.4,217.79,52089.0,212.5024,212.7172,212.3266,212.7075,52089.0
2024-02-01 12:00:00,217.79,218.46,217.65,218.32,53153.0,212.7075,213.3618,212.5707,213.2251,53153.0
2024-02-01 12:10:00,218.34,218.42,217.65,217.72,38769.0,213.2446,213.3228,212.5707,212.6391,38769.0
2024-02-01 12:20:00,217.67,217.7,217.29,217.5,25358.0,212.5903,212.6196,212.2191,212.4242,25358.0
2024-02-01 12:30:00,217.52,218.04,217.34,217.99,46345.0,212.4438,212.9516,212.268,212.9028,46345.0
2024-02-01 12:40:00,217.99,219.19,217.99,219.18,44148.0,212.9028,214.0748,212.9028,214.065,44148.0
2024-02-01 12:50:00,219.16,219.94,219.15,219.47,42673.0,214.0455,214.8073,214.0357,214.3483,42673.0
2024-02-01 13:00:00,219.47,219.62,218.69,218.74,20267.0,214.3483,214.4948,213.5865,213.6353,20267.0
2024-02-01 13:10:00,218.85,219.18,218.81,219.02,36358.0,213.7427,214.065,213.7037,213.9088,36358.0
2024-02-01 13:20:00,219.08,219.09,218.79,219.01,24044.0,213.9674,213.9771,213.6841,213.899,24044.0
2024-02-01 13:30:00,219.01,219.2,218.57,218.59,31595.0,213.899,214.0846,213.4693,213.4888,31595.0
2024-02-01 13:40:00,218.56,218.83,218.25,218.73,17944.0,213.4595,213.7232,213.1567,213.6255,17944.0
2024-02-01 13:50:00,218.78,219.14,218.61,219.12,31254.0,213.6744,214.026,213.5083,214.0064,31254.0
2024-02-01 14:00:00,219.18,219.76,219.15,219.73,22503.0,214.065,214.6315,214.0357,214.6022,22503.0
2024-02-01 14:10:00,219.73,219.87,219.5,219.83,24212.0,214.6022,214.7389,214.3776,214.6999,24212.0
2024-02-01 14:20:00,219.87,220.13,219.72,219.83,36050.0,214.7389,214.9929,214.5924,214.6999,36050.0
2024-02-01 14:30:00,219.97,220.3,219.71,220.3,30797.0,214.8366,215.1589,214.5827,215.1589,30797.0
2024-02-01 14:40:00,220.31,220.56,220.02,220.02,42006.0,215.1687,215.4128,214.8854,214.8854,42006.0
2024-02-01 14:50:00,220.06,220.2,219.92,220.15,37108.0,214.9245,215.0612,214.7878,215.0124,37108.0
2024-02-01 15:00:00,220.16,220.22,219.78,219.9,53573.0,215.0222,215.0808,214.651,214.7682,53573.0
2024-02-01 15:10:00,219.9,219.9,219.23,219.84,63731.0,214.7682,214.7682,214.1139,214.7096,63731.0
2024-02-01 15:20:00,219.83,220.25,219.78,220.16,52210.0,214.6999,215.1101,214.651,215.0222,52210.0
2024-02-01 15:30:00,220.2,220.22,219.99,220.2,63605.0,215.0612,215.0808,214.8561,215.0612,63605.0
2024-02-01 15:40:00,220.18,220.37,219.9,219.98,79785.0,215.0417,215.2273,214.7682,214.8464,79785.0
2024-02-01 15:50:00,220.0,220.35,219.96,220.2,407887.0,214.8659,215.2077,214.8268,215.0612,407887.0
2024-02-02 09:30:00,217.54,217.58,213.75,214.74,136752.0,212.4633,212.5024,208.7618,209.7287,136752.0
2024-02-02 09:40:00,214.85,214.9,213.5,213.71,58616.0,209.8361,209.8849,208.5176,208.7227,58616.0
2024-02-02 09:50:00,213.7,214.5,213.51,214.08,61843.0,208.7129,209.4943,208.5274,209.0841,61843.0
2024-02-02 10:00:00,213.96,213.96,212.51,213.27,99105.0,208.9669,208.9669,207.5507,208.293,99105.0
2024-02-02 10:10:00,213.27,214.47,213.22,213.58,63393.0,208.293,209.465,208.2441,208.5957,63393.0
2024-02-02 10:20:00,213.59,214.44,213.34,214.35,48434.0,208.6055,209.4357,208.3613,209.3478,48434.0
2024-02-02 10:30:00,214.39,214.41,213.65,214.12,44506.0,209.3868,209.4064,208.6641,209.1231,44506.0
2024-02-02 10:40:00,214.16,215.14,214.16,214.58,77172.0,209.1622,210.1193,209.1622,209.5724,77172.0
2024-02-02 10:50:00,214.64,215.43,214.38,215.32,47389.0,209.631,210.4026,209.3771,210.2951,47389.0
2024-02-02 11:00:00,215.31,215.58,215.16,215.43,62518.0,210.2854,210.5491,210.1389,210.4026,62518.0
2024-02-02 11:10:00,215.5,216.2,215.46,216.15,37515.0,210.4709,211.1546,210.4319,211.1057,37515.0
2024-02-02 11:20:00,216.13,216.93,216.07,216.9,34380.0,211.0862,211.8675,211.0276,211.8382,34380.0
2024-02-02 11:30:00,217.0,217.27,216.84,217.04,41472.0,211.9359,212.1996,211.7796,211.975,41472.0
2024-02-02 11:40:00,217.07,217.25,216.92,217.11,33458.0,212.0043,212.1801,211.8578,212.0433,33458.0
2024-02-02 11:50:00,217.07,217.24,216.78,216.93,30132.0,212.0043,212.1703,211.721,211.8675,30132.0
2024-02-02 12:00:00,216.93,217.2,216.82,216.82,34754.0,211.8675,212.1312,211.7601,211.7601,34754.0
2024-02-02 12:10:00,216.78,216.89,216.41,216.89,23992.0,211.721,211.8285,211.3597,211.8285,23992.0
2024-02-02 12:20:00,216.93,217.89,216.89,217.67,33253.0,211.8675,212.8051,211.8285,212.5903,33253.0
2024-02-02 12:30:00,217.71,217.92,217.62,217.75,21421.0,212.6293,212.8344,212.5414,212.6684,21421.0
2024-02-02 12:40:00,217.72,217.78,216.38,216.74,41582.0,212.6391,212.6977,211.3304,211.682,41582.0
2024-02-02 12:50:00,216.74,217.55,216.47,217.55,27662.0,211.682,212.4731,211.4183,212.4731,27662.0
2024-02-02 13:00:00,217.58,218.22,217.58,217.92,20649.0,212.5024,213.1274,212.5024,212.8344,20649.0
2024-02-02 13:10:00,217.96,218.41,217.73,218.36,21157.0,212.8735,213.313,212.6489,213.2642,21157.0
2024-02-02 13:20:00,218.43,218.83,218.32,218.65,32815.0,213.3325,213.7232,213.2251,213.5474,32815.0
2024-02-02 13:30:00,218.68,219.15,218.59,219.05,30363.0,213.5767,214.0357,213.4888,213.9381,30363.0
2024-02-02 13:40:00,219.08,219.79,219.08,219.51,51278.0,213.9674,214.6608,213.9674,214.3873,51278.0
2024-02-02 13:50:00,219.56,219.86,219.3,219.69,33206.0,214.4362,214.7292,214.1822,214.5631,33206.0
2024-02-02 14:00:00,219.71,220.36,219.71,220.28,61811.0,214.5827,215.2175,214.5827,215.1394,61811.0
2024-02-02 14:10:00,220.32,220.91,220.28,220.45,55736.0,215.1784,215.7547,215.1394,215.3054,55736.0
2024-02-02 14:20:00,220.48,220.65,220.09,220.53,52846.0,215.3347,215.5007,214.9538,215.3835,52846.0
2024-02-02 14:30:00,220.53,220.78,220.47,220.56,45560.0,215.3835,215.6277,215.3249,215.4128,45560.0
2024-02-02 14:40:00,220.58,220.9,220.5,220.62,32296.0,215.4324,215.7449,215.3542,215.4714,32296.0
2024-02-02 14:50:00,220.6,220.94,220.43,220.85,32385.0,215.4519,215.784,215.2859,215.6961,32385.0
2024-02-02 15:00:00,220.86,220.89,220.17,220.49,39016.0,215.7058,215.7351,215.0319,215.3445,39016.0
2024-02-02 15:10:00,220.49,220.6,219.88,219.91,63649.0,215.3445,215.4519,214.7487,214.778,63649.0
2024-02-02 15:20:00,219.91,220.35,219.66,220.35,60459.0,214.778,215.2077,214.5338,215.2077,60459.0
2024-02-02 15:30:00,220.32,220.55,219.86,219.91,48700.0,215.1784,215.4031,214.7292,214.778,48700.0
2024-02-02 15:40:00,219.85,220.07,219.66,219.91,65316.0,214.7194,214.9343,214.5338,214.778,65316.0
2024-02-02 15:50:00,219.85,220.24,219.41,219.53,158913.0,214.7194,215.1003,214.2897,214.4069,158913.0
2024-02-05 09:30:00,217.33,217.33,215.87,216.22,69394.0,212.2582,212.2582,210.8323,211.1741,69394.0
2024-02-05 09:40:00,216.36,217.44,215.87,217.31,25837.0,211.3108,212.3656,210.8323,212.2387,25837.0
2024-02-05 09:50:00,217.31,217.43,216.67,217.38,33511.0,212.2387,212.3559,211.6136,212.307,33511.0
2024-02-05 10:00:00,217.0,217.32,216.19,216.66,94618.0,211.9359,212.2484,211.1448,211.6038,94618.0
2024-02-05 10:10:00,216.7,216.83,215.72,215.72,54915.0,211.6429,211.7699,210.6858,210.6858,54915.0
2024-02-05 10:20:00,215.72,216.07,215.45,215.5,43262.0,210.6858,211.0276,210.4221,210.4709,43262.0
2024-02-05 10:30:00,215.52,215.92,215.25,215.48,32764.0,210.4905,210.8811,210.2268,210.4514,32764.0
2024-02-05 10:40:00,215.49,215.5,214.88,215.05,12793.0,210.4612,210.4709,209.8654,210.0314,12793.0
2024-02-05 10:50:00,215.08,215.59,215.07,215.55,18769.0,210.0607,210.5588,210.051,210.5198,18769.0
2024-02-05 11:00:00,215.52,216.0,215.45,215.91,16241.0,210.4905,210.9592,210.4221,210.8713,16241.0
2024-02-05 11:10:00,215.92,216.32,215.81,216.29,17490.0,210.8811,211.2718,210.7737,211.2425,17490.0
2024-02-05 11:20:00,216.32,216.4,215.94,215.97,24767.0,211.2718,211.3499,210.9006,210.9299,24767.0
2024-02-05 11:30:00,216.02,216.45,216.01,216.28,11788.0,210.9788,211.3987,210.969,211.2327,11788.0
2024-02-05 11:40:00,216.3,216.35,216.04,216.06,31875.0,211.2522,211.3011,210.9983,211.0178,31875.0
2024-02-05 11:50:00,216.11,216.21,215.95,216.05,13465.0,211.0667,211.1643,210.9104,211.0081,13465.0
2024-02-05 12:00:00,216.02,216.14,215.94,216.14,21339.0,210.9788,211.096,210.9006,211.096,21339.0
2024-02-05 12:10:00,216.14,216.61,216.09,216.46,21745.0,211.096,211.555,211.0471,211.4085,21745.0
2024-02-05 12:20:00,216.48,216.88,216.15,216.85,13435.0,211.428,211.8187,211.1057,211.7894,13435.0
2024-02-05 12:30:00,216.96,217.38,216.95,217.26,11470.0,211.8968,212.307,211.8871,212.1898,11470.0
2024-02-05 12:40:00,217.26,217.36,217.0,217.06,5782.0,212.1898,212.2875,211.9359,211.9945,5782.0
2024-02-05 12:50:00,217.04,217.23,216.87,217.18,3415.0,211.975,212.1605,211.8089,212.1117,3415.0
2024-02-05 13:00:00,217.14,217.21,216.97,217.16,8313.0,212.0726,212.141,211.9066,212.0922,8313.0
2024-02-05 13:10:00,217.16,217.41,217.05,217.24,8792.0,212.0922,212.3363,211.9847,212.1703,8792.0
2024-02-05 13:20:00,217.29,217.4,217.01,217.01,12439.0,212.2191,212.3266,211.9457,211.9457,12439.0
2024-02-05 13:30:00,217.05,217.35,217.04,217.31,6975.0,211.9847,212.2777,211.975,212.2387,6975.0
2024-02-05 13:40:00,217.37,217.59,217.25,217.38,9652.0,212.2973,212.5121,212.1801,212.307,9652.0
2024-02-05 13:50:00,217.32,217.49,217.21,217.49,8355.0,212.2484,212.4145,212.141,212.4145,8355.0
2024-02-05 14:00:00,217.54,217.56,217.31,217.46,9726.0,212.4633,212.4828,212.2387,212.3852,9726.0
2024-02-05 14:10:00,217.44,217.48,217.26,217.41,7144.0,212.3656,212.4047,212.1898,212.3363,7144.0
2024-02-05 14:20:00,217.45,217.82,217.45,217.61,13332.0,212.3754,212.7368,212.3754,212.5317,13332.0
2024-02-05 14:30:00,217.67,217.92,217.59,217.66,8424.0,212.5903,212.8344,212.5121,212.5805,8424.0
2024-02-05 14:40:00,217.82,218.03,217.76,218.02,8022.0,212.7368,212.9419,212.6782,212.9321,8022.0
2024-02-05 14:50:00,218.03,218.18,217.91,218.06,7750.0,212.9419,213.0884,212.8247,212.9712,7750.0
2024-02-05 15:00:00,218.04,218.13,217.67,217.71,7443.0,212.9516,213.0395,212.5903,212.6293,7443.0
2024-02-05 15:10:00,217.75,217.87,217.47,217.76,13929.0,212.6684,212.7856,212.3949,212.6782,13929.0
2024-02-05 15:20:00,217.73,218.04,217.7,218.01,11752.0,212.6489,212.9516,212.6196,212.9223,11752.0
2024-02-05 15:30:00,218.03,218.33,217.92,217.92,14762.0,212.9419,213.2349,212.8344,212.8344,14762.0
2024-02-05 15:40:00,217.97,217.97,217.56,217.57,21162.0,212.8833,212.8833,212.4828,212.4926,21162.0
2024-02-05 15:50:00,217.61,218.33,217.57,218.0,136936.0,212.5317,213.2349,212.4926,212.9126,136936.0
2024-02-06 09:30:00,217.8,218.63,217.8,218.42,38108.0,212.7172,213.5279,212.7172,213.3228,38108.0
2024-02-06 09:40:00,218.38,219.92,218.34,219.79,26525.0,213.2837,214.7878,213.2446,214.6608,26525.0
2024-02-06 09:50:00,219.58,219.63,219.15,219.17,16256.0,214.4557,214.5045,214.0357,214.0553,16256.0
2024-02-06 10:00:00,219.15,219.43,218.84,219.07,139050.0,214.0357,214.3092,213.733,213.9576,139050.0
2024-02-06 10:10:00,219.09,219.3,218.46,218.54,19686.0,213.9771,214.1822,213.3618,213.44,19686.0
2024-02-06 10:20:00,218.59,218.6,217.55,217.7,24387.0,213.4888,213.4986,212.4731,212.6196,24387.0
2024-02-06 10:30:00,217.75,218.31,217.68,218.15,37607.0,212.6684,213.2153,212.6,213.0591,37607.0
2024-02-06 10:40:00,218.13,218.76,218.05,218.4,42370.0,213.0395,213.6548,212.9614,213.3032,42370.0
2024-02-06 10:50:00,218.39,218.68,218.16,218.27,15646.0,213.2935,213.5767,213.0688,213.1763,15646.0
2024-02-06 11:00:00,218.21,218.32,217.7,217.74,12158.0,213.1177,213.2251,212.6196,212.6586,12158.0
2024-02-06 11:10:00,217.81,218.05,217.78,217.93,13632.0,212.727,212.9614,212.6977,212.8442,13632.0
2024-02-06 11:20:00,217.99,218.11,217.87,217.97,12327.0,212.9028,213.02,212.7856,212.8833,12327.0
2024-02-06 11:30:00,217.98,218.15,217.73,217.74,8148.0,212.893,213.0591,212.6489,212.6586,8148.0
2024-02-06 11:40:00,217.74,217.74,217.38,217.38,15911.0,212.6586,212.6586,212.307,212.307,15911.0
2024-02-06 11:50:00,217.38,217.38,216.76,216.82,18028.0,212.307,212.307,211.7015,211.7601,18028.0
2024-02-06 12:00:00,216.79,217.15,216.71,217.09,17959.0,211.7308,212.0824,211.6527,212.0238,17959.0
2024-02-06 12:10:00,217.08,217.08,216.81,216.9,9688.0,212.014,212.014,211.7503,211.8382,9688.0
2024-02-06 12:20:00,216.87,217.51,216.71,217.5,26648.0,211.8089,212.434,211.6527,212.4242,26648.0
2024-02-06 12:30:00,217.51,217.58,216.91,217.03,12214.0,212.434,212.5024,211.848,211.9652,12214.0
2024-02-06 12:40:00,217.02,217.18,216.9,217.01,11271.0,211.9554,212.1117,211.8382,211.9457,11271.0
2024-02-06 12:50:00,217.0,217.13,216.89,216.95,14141.0,211.9359,212.0629,211.8285,211.8871,14141.0
2024-02-06 13:00:00,216.94,217.07,216.74,216.99,25808.0,211.8773,212.0043,211.682,211.9261,25808.0
2024-02-06 13:10:00,216.96,216.96,216.5,216.52,8473.0,211.8968,211.8968,211.4476,211.4671,8473.0
2024-02-06 13:20:00,216.52,216.85,216.3,216.81,24334.0,211.4671,211.7894,211.2522,211.7503,24334.0
2024-02-06 13:30:00,216.81,217.04,216.79,217.0,11403.0,211.7503,211.975,211.7308,211.9359,11403.0
2024-02-06 13:40:00,217.04,217.05,216.8,216.86,11105.0,211.975,211.9847,211.7406,211.7992,11105.0
2024-02-06 13:50:00,216.93,217.04,216.85,216.87,12782.0,211.8675,211.975,211.7894,211.8089,12782.0
2024-02-06 14:00:00,216.9,216.93,216.33,216.4,17272.0,211.8382,211.8675,211.2815,211.3499,17272.0
2024-02-06 14:10:00,216.36,216.51,216.22,216.48,19414.0,211.3108,211.4573,211.1741,211.428,19414.0
2024-02-06 14:20:00,216.53,216.92,216.53,216.67,19681.0,211.4769,211.8578,211.4769,211.6136,19681.0
2024-02-06 14:30:00,216.67,216.74,216.48,216.57,12811.0,211.6136,211.682,211.428,211.5159,12811.0
2024-02-06 14:40:00,216.51,217.11,216.48,217.08,13740.0,211.4573,212.0433,211.428,212.014,13740.0
2024-02-06 14:50:00,217.13,217.53,217.13,217.48,26142.0,212.0629,212.4535,212.0629,212.4047,26142.0
2024-02-06 15:00:00,217.45,217.6,217.24,217.6,30308.0,212.3754,212.5219,212.1703,212.5219,30308.0
2024-02-06 15:10:00,217.67,217.85,217.48,217.78,14793.0,212.5903,212.7661,212.4047,212.6977,14793.0
2024-02-06 15:20:00,217.79,217.95,217.65,217.68,15745.0,212.7075,212.8637,212.5707,212.6,15745.0
2024-02-06 15:30:00,217.67,217.67,217.26,217.36,14911.0,212.5903,212.5903,212.1898,212.2875,14911.0
2024-02-06 15:40:00,217.34,217.63,217.25,217.57,26042.0,212.268,212.5512,212.1801,212.4926,26042.0
2024-02-06 15:50:00,217.58,218.15,217.47,218.09,114654.0,212.5024,213.0591,212.3949,213.0005,114654.0
2024-02-07 09:30:00,219.32,219.74,218.88,219.7,53618.0,214.2018,214.612,213.772,214.5729,53618.0
2024-02-07 09:40:00,219.75,220.32,219.35,220.27,28353.0,214.6217,215.1784,214.2311,215.1296,28353.0
2024-02-07 09:50:00,220.27,220.28,219.7,220.23,19251.0,215.1296,215.1394,214.5729,215.0905,19251.0
2024-02-07 10:00:00,220.19,220.59,220.02,220.45,49300.0,215.0515,215.4421,214.8854,215.3054,49300.0
2024-02-07 10:10:00,220.4,221.57,220.3,221.57,38661.0,215.2566,216.3993,215.1589,216.3993,38661.0
2024-02-07 10:20:00,221.46,221.84,221.32,221.76,38377.0,216.2918,216.663,216.1551,216.5848,38377.0
2024-02-07 10:30:00,221.71,221.77,220.99,221.06,19992.0,216.536,216.5946,215.8328,215.9012,19992.0
2024-02-07 10:40:00,221.18,221.2,220.65,220.73,120824.0,216.0184,216.0379,215.5007,215.5789,120824.0
2024-02-07 10:50:00,220.74,221.08,220.33,220.82,34243.0,215.5886,215.9207,215.1882,215.6668,34243.0
2024-02-07 11:00:00,220.85,221.11,220.75,221.07,10254.0,215.6961,215.95,215.5984,215.9109,10254.0
2024-02-07 11:10:00,221.11,221.29,220.94,221.17,18808.0,215.95,216.1258,215.784,216.0086,18808.0
2024-02-07 11:20:00,221.06,221.22,220.87,220.87,21818.0,215.9012,216.0574,215.7156,215.7156,21818.0
2024-02-07 11:30:00,220.93,221.27,220.93,221.08,16495.0,215.7742,216.1063,215.7742,215.9207,16495.0
2024-02-07 11:40:00,221.09,221.43,220.89,220.93,11372.0,215.9305,216.2625,215.7351,215.7742,11372.0
2024-02-07 11:50:00,220.93,221.35,220.87,221.05,13201.0,215.7742,216.1844,215.7156,215.8914,13201.0
2024-02-07 12:00:00,221.0,221.16,220.98,221.1,12800.0,215.8426,215.9988,215.823,215.9402,12800.0
2024-02-07 12:10:00,221.11,221.16,220.87,221.01,25419.0,215.95,215.9988,215.7156,215.8523,25419.0
2024-02-07 12:20:00,221.02,221.17,220.97,221.17,14694.0,215.8621,216.0086,215.8133,216.0086,14694.0
2024-02-07 12:30:00,221.15,221.42,221.04,221.25,22793.0,215.9891,216.2528,215.8816,216.0867,22793.0
2024-02-07 12:40:00,221.23,221.8,220.23,221.5,285740.0,216.0672,216.6239,215.0905,216.3309,285740.0
2024-02-07 12:50:00,221.46,221.85,220.93,221.61,89622.0,216.2918,216.6727,215.7742,216.4383,89622.0
2024-02-07 13:00:00,221.64,222.25,221.29,221.56,77912.0,216.4676,217.0634,216.1258,216.3895,77912.0
2024-02-07 13:10:00,221.61,221.99,221.45,221.9,63152.0,216.4383,216.8095,216.2821,216.7216,63152.0
2024-02-07 13:20:00,221.94,222.2,221.78,222.06,36012.0,216.7606,217.0146,216.6044,216.8778,36012.0
2024-02-07 13:30:00,222.08,222.36,221.74,221.87,22594.0,216.8974,217.1708,216.5653,216.6923,22594.0
2024-02-07 13:40:00,221.93,221.93,221.56,221.8,19086.0,216.7509,216.7509,216.3895,216.6239,19086.0
2024-02-07 13:50:00,221.8,221.86,221.13,221.22,33841.0,216.6239,216.6825,215.9695,216.0574,33841.0
2024-02-07 14:00:00,221.17,221.44,220.99,221.07,28027.0,216.0086,216.2723,215.8328,215.9109,28027.0
2024-02-07 14:10:00,221.09,221.41,221.05,221.17,55619.0,215.9305,216.243,215.8914,216.0086,55619.0
2024-02-07 14:20:00,221.15,221.42,221.15,221.29,13137.0,215.9891,216.2528,215.9891,216.1258,13137.0
2024-02-07 14:30:00,221.3,221.62,221.28,221.48,43377.0,216.1356,216.4481,216.116,216.3114,43377.0
2024-02-07 14:40:00,221.52,221.75,221.45,221.5,14156.0,216.3504,216.5751,216.2821,216.3309,14156.0
2024-02-07 14:50:00,221.45,221.63,221.38,221.49,26756.0,216.2821,216.4579,216.2137,216.3211,26756.0
2024-02-07 15:00:00,221.51,221.62,221.39,221.46,21734.0,216.3407,216.4481,216.2235,216.2918,21734.0
2024-02-07 15:10:00,221.44,221.6,221.39,221.56,57583.0,216.2723,216.4286,216.2235,216.3895,57583.0
2024-02-07 15:20:00,221.58,221.91,221.53,221.83,41432.0,216.409,216.7313,216.3602,216.6532,41432.0
2024-02-07 15:30:00,221.79,221.82,221.04,221.41,79646.0,216.6141,216.6434,215.8816,216.243,79646.0
2024-02-07 15:40:00,221.43,221.52,221.14,221.44,91203.0,216.2625,216.3504,215.9793,216.2723,91203.0
2024-02-07 15:50:00,221.42,221.92,221.38,221.73,257024.0,216.2528,216.7411,216.2137,216.5555,257024.0
2024-02-08 09:30:00,222.0,222.88,221.97,222.83,27675.0,216.8192,217.6787,216.7899,217.6299,27675.0
2024-02-08 09:40:00,222.95,223.07,222.23,222.26,22491.0,217.7471,217.8643,217.0439,217.0732,22491.0
2024-02-08 09:50:00,222.36,222.58,221.8,222.17,28183.0,217.1708,217.3857,216.6239,216.9853,28183.0
2024-02-08 10:00:00,222.18,223.25,222.07,223.15,16536.0,216.995,218.0401,216.8876,217.9424,16536.0
2024-02-08 10:10:00,223.14,223.59,222.98,223.25,36663.0,217.9326,218.3721,217.7764,218.0401,36663.0
2024-02-08 10:20:00,223.19,223.19,222.54,222.64,28608.0,217.9815,217.9815,217.3466,217.4443,28608.0
2024-02-08 10:30:00,222.59,222.71,221.89,221.9,14130.0,217.3955,217.5127,216.7118,216.7216,14130.0
2024-02-08 10:40:00,221.9,222.16,221.76,222.08,13039.0,216.7216,216.9755,216.5848,216.8974,13039.0
2024-02-08 10:50:00,222.09,222.09,221.47,221.63,15607.0,216.9071,216.9071,216.3016,216.4579,15607.0
2024-02-08 11:00:00,221.66,221.89,221.4,221.52,24438.0,216.4872,216.7118,216.2332,216.3504,24438.0
2024-02-08 11:10:00,221.52,221.58,220.84,220.84,20976.0,216.3504,216.409,215.6863,215.6863,20976.0
2024-02-08 11:20:00,220.74,220.99,220.66,220.77,10418.0,215.5886,215.8328,215.5105,215.6179,10418.0
2024-02-08 11:30:00,220.69,220.76,220.48,220.52,23353.0,215.5398,215.6082,215.3347,215.3738,23353.0
2024-02-08 11:40:00,220.44,220.61,220.26,220.57,7556.0,215.2956,215.4617,215.1198,215.4226,7556.0
2024-02-08 11:50:00,220.56,220.64,220.45,220.52,7503.0,215.4128,215.491,215.3054,215.3738,7503.0
2024-02-08 12:00:00,220.56,220.6,220.24,220.46,13887.0,215.4128,215.4519,215.1003,215.3152,13887.0
2024-02-08 12:10:00,220.5,220.56,220.41,220.53,21356.0,215.3542,215.4128,215.2663,215.3835,21356.0
2024-02-08 12:20:00,220.57,220.57,220.19,220.28,46972.0,215.4226,215.4226,215.0515,215.1394,46972.0
2024-02-08 12:30:00,220.3,220.33,219.71,219.84,81575.0,215.1589,215.1882,214.5827,214.7096,81575.0
2024-02-08 12:40:00,219.84,219.85,219.38,219.38,21397.0,214.7096,214.7194,214.2604,214.2604,21397.0
2024-02-08 12:50:00,219.42,219.55,219.25,219.38,21126.0,214.2994,214.4264,214.1334,214.2604,21126.0
2024-02-08 13:00:00,219.34,220.0,219.34,219.94,21858.0,214.2213,214.8659,214.2213,214.8073,21858.0
2024-02-08 13:10:00,219.94,220.01,219.7,219.76,9702.0,214.8073,214.8757,214.5729,214.6315,9702.0
2024-02-08 13:20:00,219.81,219.89,219.74,219.78,8810.0,214.6803,214.7585,214.612,214.651,8810.0
2024-02-08 13:30:00,219.78,220.0,219.64,219.88,18585.0,214.651,214.8659,214.5143,214.7487,18585.0
2024-02-08 13:40:00,219.78,219.82,219.42,219.69,28478.0,214.651,214.6901,214.2994,214.5631,28478.0
2024-02-08 13:50:00,219.72,220.01,219.66,219.96,9680.0,214.5924,214.8757,214.5338,214.8268,9680.0
2024-02-08 14:00:00,219.93,220.01,219.86,219.86,17311.0,214.7975,214.8757,214.7292,214.7292,17311.0
2024-02-08 14:10:00,219.88,220.0,219.77,219.82,8658.0,214.7487,214.8659,214.6413,214.6901,8658.0
2024-02-08 14:20:00,219.77,219.87,219.66,219.73,14130.0,214.6413,214.7389,214.5338,214.6022,14130.0
2024-02-08 14:30:00,219.73,219.86,219.46,219.85,15584.0,214.6022,214.7292,214.3385,214.7194,15584.0
2024-02-08 14:40:00,219.79,219.91,219.73,219.82,15266.0,214.6608,214.778,214.6022,214.6901,15266.0
2024-02-08 14:50:00,219.77,220.04,219.75,219.91,18452.0,214.6413,214.905,214.6217,214.778,18452.0
2024-02-08 15:00:00,219.94,220.03,219.87,219.95,24353.0,214.8073,214.8952,214.7389,214.8171,24353.0
2024-02-08 15:10:00,219.94,220.01,219.9,219.94,31127.0,214.8073,214.8757,214.7682,214.8073,31127.0
2024-02-08 15:20:00,219.96,220.01,219.41,219.5,31396.0,214.8268,214.8757,214.2897,214.3776,31396.0
2024-02-08 15:30:00,219.52,219.82,219.45,219.8,32669.0,214.3971,214.6901,214.3287,214.6706,32669.0
2024-02-08 15:40:00,219.78,220.01,219.78,219.85,35243.0,214.651,214.8757,214.651,214.7194,35243.0
2024-02-08 15:50:00,219.86,220.58,219.6,220.4,201952.0,214.7292,215.4324,214.4752,215.2566,201952.0
2024-02-09 09:30:00,220.81,221.0,219.96,220.19,32012.0,215.657,215.8426,214.8268,215.0515,32012.0
2024-02-09 09:40:00,220.0,220.49,219.41,219.75,10888.0,214.8659,215.3445,214.2897,214.6217,10888.0
2024-02-09 09:50:00,219.75,220.48,219.17,220.18,49179.0,214.6217,215.3347,214.0553,215.0417,49179.0
2024-02-09 10:00:00,220.26,220.91,220.08,220.58,13094.0,215.1198,215.7547,214.944,215.4324,13094.0
2024-02-09 10:10:00,220.59,220.78,220.33,220.48,20037.0,215.4421,215.6277,215.1882,215.3347,20037.0
2024-02-09 10:20:00,220.43,220.47,220.23,220.39,28930.0,215.2859,215.3249,215.0905,215.2468,28930.0
2024-02-09 10:30:00,220.39,220.8,220.36,220.57,18487.0,215.2468,215.6472,215.2175,215.4226,18487.0
2024-02-09 10:40:00,220.48,220.53,220.24,220.51,11529.0,215.3347,215.3835,215.1003,215.364,11529.0
2024-02-09 10:50:00,220.53,220.74,220.28,220.43,9354.0,215.3835,215.5886,215.1394,215.2859,9354.0
2024-02-09 11:00:00,220.32,220.48,220.2,220.28,8277.0,215.1784,215.3347,215.0612,215.1394,8277.0
2024-02-09 11:10:00,220.23,220.23,219.71,219.86,7935.0,215.0905,215.0905,214.5827,214.7292,7935.0
2024-02-09 11:20:00,219.72,219.78,219.45,219.7,6479.0,214.5924,214.651,214.3287,214.5729,6479.0
2024-02-09 11:30:00,219.69,220.15,219.67,220.08,10840.0,214.5631,215.0124,214.5436,214.944,10840.0
2024-02-09 11:40:00,220.16,220.46,220.16,220.43,7516.0,215.0222,215.3152,215.0222,215.2859,7516.0
2024-02-09 11:50:00,220.49,220.49,220.11,220.41,17988.0,215.3445,215.3445,214.9733,215.2663,17988.0
2024-02-09 12:00:00,220.4,220.6,220.37,220.45,12347.0,215.2566,215.4519,215.2273,215.3054,12347.0
2024-02-09 12:10:00,220.46,220.73,220.39,220.67,9752.0,215.3152,215.5789,215.2468,215.5203,9752.0
2024-02-09 12:20:00,220.73,221.77,220.69,221.59,21839.0,215.5789,216.5946,215.5398,216.4188,21839.0
2024-02-09 12:30:00,221.6,221.95,221.39,221.39,28885.0,216.4286,216.7704,216.2235,216.2235,28885.0
2024-02-09 12:40:00,221.49,221.57,221.28,221.3,3900.0,216.3211,216.3993,216.116,216.1356,3900.0
2024-02-09 12:50:00,221.26,221.47,221.13,221.45,7324.0,216.0965,216.3016,215.9695,216.2821,7324.0
2024-02-09 13:00:00,221.43,221.54,221.32,221.52,7395.0,216.2625,216.37,216.1551,216.3504,7395.0
2024-02-09 13:10:00,221.59,221.8,221.34,221.53,12800.0,216.4188,216.6239,216.1746,216.3602,12800.0
2024-02-09 13:20:00,221.67,221.81,221.38,221.61,7361.0,216.4969,216.6337,216.2137,216.4383,7361.0
2024-02-09 13:30:00,221.69,221.77,221.49,221.53,6396.0,216.5165,216.5946,216.3211,216.3602,6396.0
2024-02-09 13:40:00,221.52,221.55,221.34,221.53,5701.0,216.3504,216.3797,216.1746,216.3602,5701.0
2024-02-09 13:50:00,221.48,221.53,221.31,221.47,6728.0,216.3114,216.3602,216.1453,216.3016,6728.0
2024-02-09 14:00:00,221.49,221.76,221.48,221.58,14925.0,216.3211,216.5848,216.3114,216.409,14925.0
2024-02-09 14:10:00,221.59,221.88,221.58,221.88,10583.0,216.4188,216.702,216.409,216.702,10583.0
2024-02-09 14:20:00,221.86,222.0,221.75,221.75,9586.0,216.6825,216.8192,216.5751,216.5751,9586.0
2024-02-09 14:30:00,221.81,221.93,221.68,221.88,5331.0,216.6337,216.7509,216.5067,216.702,5331.0
2024-02-09 14:40:00,221.98,222.19,221.94,221.97,16537.0,216.7997,217.0048,216.7606,216.7899,16537.0
2024-02-09 14:50:00,221.97,222.0,221.79,221.83,8512.0,216.7899,216.8192,216.6141,216.6532,8512.0
2024-02-09 15:00:00,221.84,221.84,221.63,221.7,8385.0,216.663,216.663,216.4579,216.5262,8385.0
2024-02-09 15:10:00,221.77,222.08,221.72,222.02,18872.0,216.5946,216.8974,216.5458,216.8388,18872.0
2024-02-09 15:20:00,222.02,222.09,221.9,222.03,13597.0,216.8388,216.9071,216.7216,216.8485,13597.0
2024-02-09 15:30:00,222.06,222.06,221.76,221.93,11921.0,216.8778,216.8778,216.5848,216.7509,11921.0
2024-02-09 15:40:00,221.94,221.99,221.82,221.88,23889.0,216.7606,216.8095,216.6434,216.702,23889.0
2024-02-09 15:50:00,221.86,222.31,221.85,222.25,123539.0,216.6825,217.122,216.6727,217.0634,123539.0
2024-02-12 09:30:00,226.37,228.59,225.88,228.24,270921.0,221.0872,223.2554,220.6087,222.9136,270921.0
2024-02-12 09:40:00,228.38,228.4,226.5,227.47,58236.0,223.0503,223.0699,221.2142,222.1616,58236.0
2024-02-12 09:50:00,227.34,228.78,226.95,228.11,83553.0,222.0346,223.441,221.6537,222.7866,83553.0
2024-02-12 10:00:00,228.2,228.33,227.2,227.74,60153.0,222.8745,223.0015,221.8979,222.4253,60153.0
2024-02-12 10:10:00,227.66,228.42,227.34,228.32,54096.0,222.3471,223.0894,222.0346,222.9917,54096.0
2024-02-12 10:20:00,228.29,229.34,228.28,228.96,59398.0,222.9624,223.9879,222.9527,223.6168,59398.0
2024-02-12 10:30:00,229.04,229.8,228.95,229.66,60734.0,223.6949,224.4372,223.607,224.3005,60734.0
2024-02-12 10:40:00,229.62,229.86,229.38,229.47,49974.0,224.2614,224.4958,224.027,224.1149,49974.0
2024-02-12 10:50:00,229.45,229.97,229.26,229.88,30665.0,224.0954,224.6032,223.9098,224.5153,30665.0
2024-02-12 11:00:00,229.83,230.65,229.75,230.6,51330.0,224.4665,225.2674,224.3884,225.2185,51330.0
2024-02-12 11:10:00,230.61,230.92,230.13,230.26,60877.0,225.2283,225.5311,224.7595,224.8865,60877.0
2024-02-12 11:20:00,230.24,230.58,230.02,230.58,26954.0,224.8669,225.199,224.6521,225.199,26954.0
2024-02-12 11:30:00,230.63,230.94,230.12,230.24,54508.0,225.2478,225.5506,224.7497,224.8669,54508.0
2024-02-12 11:40:00,230.21,230.62,229.93,230.17,31980.0,224.8376,225.2381,224.5642,224.7986,31980.0
2024-02-12 11:50:00,230.17,230.25,229.92,230.05,39300.0,224.7986,224.8767,224.5544,224.6814,39300.0
2024-02-12 12:00:00,230.0,230.64,229.72,230.48,19887.0,224.6325,225.2576,224.3591,225.1013,19887.0
2024-02-12 12:10:00,230.45,230.58,230.16,230.33,19695.0,225.072,225.199,224.7888,224.9548,19695.0
2024-02-12 12:20:00,230.37,230.38,229.39,229.59,22647.0,224.9939,225.0037,224.0368,224.2321,22647.0
2024-02-12 12:30:00,229.59,229.74,229.38,229.49,32273.0,224.2321,224.3786,224.027,224.1344,32273.0
2024-02-12 12:40:00,229.45,229.96,229.45,229.73,24451.0,224.0954,224.5935,224.0954,224.3688,24451.0
2024-02-12 12:50:00,229.74,229.94,229.68,229.94,13919.0,224.3786,224.5739,224.32,224.5739,13919.0
2024-02-12 13:00:00,229.89,230.34,229.83,230.33,50812.0,224.5251,224.9646,224.4665,224.9548,50812.0
2024-02-12 13:10:00,230.31,230.86,230.22,230.43,28297.0,224.9353,225.4725,224.8474,225.0525,28297.0
2024-02-12 13:20:00,230.41,230.49,229.92,230.19,17061.0,225.033,225.1111,224.5544,224.8181,17061.0
2024-02-12 13:30:00,230.12,230.67,230.12,230.39,16012.0,224.7497,225.2869,224.7497,225.0134,16012.0
2024-02-12 13:40:00,230.32,230.45,230.06,230.45,17198.0,224.9451,225.072,224.6911,225.072,17198.0
2024-02-12 13:50:00,230.47,230.57,230.39,230.45,7709.0,225.0916,225.1892,225.0134,225.072,7709.0
2024-02-12 14:00:00,230.43,230.64,230.4,230.55,13113.0,225.0525,225.2576,225.0232,225.1697,13113.0
2024-02-12 14:10:00,230.56,230.56,229.87,229.87,16861.0,225.1795,225.1795,224.5056,224.5056,16861.0
2024-02-12 14:20:00,229.69,230.2,229.69,230.0,19866.0,224.3298,224.8279,224.3298,224.6325,19866.0
2024-02-12 14:30:00,229.96,230.19,229.86,230.03,14407.0,224.5935,224.8181,224.4958,224.6618,14407.0
2024-02-12 14:40:00,230.03,230.14,229.84,229.9,19276.0,224.6618,224.7693,224.4763,224.5349,19276.0
2024-02-12 14:50:00,229.92,230.02,229.73,229.84,13554.0,224.5544,224.6521,224.3688,224.4763,13554.0
2024-02-12 15:00:00,229.87,229.9,229.56,229.71,14861.0,224.5056,224.5349,224.2028,224.3493,14861.0
2024-02-12 15:10:00,229.72,229.74,229.58,229.67,20630.0,224.3591,224.3786,224.2223,224.3102,20630.0
2024-02-12 15:20:00,229.68,229.69,229.21,229.36,27342.0,224.32,224.3298,223.861,224.0075,27342.0
2024-02-12 15:30:00,229.33,230.02,229.31,229.98,29957.0,223.9782,224.6521,223.9586,224.613,29957.0
2024-02-12 15:40:00,229.97,230.1,229.69,229.76,50939.0,224.6032,224.7302,224.3298,224.3981,50939.0
2024-02-12 15:50:00,229.77,230.0,229.65,229.99,212866.0,224.4079,224.6325,224.2907,224.6228,212866.0
2024-02-13 09:30:00,224.93,225.64,223.76,224.06,149666.0,219.6809,220.3743,218.5382,218.8312,149666.0
2024-02-13 09:40:00,224.16,224.83,224.1,224.48,25071.0,218.9288,219.5832,218.8702,219.2414,25071.0
2024-02-13 09:50:00,224.61,224.76,223.87,224.01,48325.0,219.3683,219.5148,218.6456,218.7823,48325.0
2024-02-13 10:00:00,223.96,224.16,223.65,223.94,54684.0,218.7335,218.9288,218.4307,218.714,54684.0
2024-02-13 10:10:00,223.92,224.47,223.77,224.42,25577.0,218.6944,219.2316,218.5479,219.1828,25577.0
2024-02-13 10:20:00,224.44,225.41,224.24,225.41,55029.0,219.2023,220.1496,219.007,220.1496,55029.0
2024-02-13 10:30:00,225.48,226.13,225.38,226.06,57043.0,220.218,220.8528,220.1203,220.7845,57043.0
2024-02-13 10:40:00,225.97,226.01,225.42,225.54,33407.0,220.6966,220.7356,220.1594,220.2766,33407.0
2024-02-13 10:50:00,225.58,225.69,225.18,225.68,30315.0,220.3157,220.4231,219.925,220.4133,30315.0
2024-02-13 11:00:00,225.7,226.1,225.49,226.1,20666.0,220.4329,220.8235,220.2278,220.8235,20666.0
2024-02-13 11:10:00,226.04,226.63,225.87,226.5,26001.0,220.7649,221.3412,220.5989,221.2142,26001.0
2024-02-13 11:20:00,226.48,227.18,226.39,227.06,52569.0,221.1947,221.8783,221.1068,221.7611,52569.0
2024-02-13 11:30:00,227.06,227.3,226.86,227.16,21628.0,221.7611,221.9955,221.5658,221.8588,21628.0
2024-02-13 11:40:00,227.16,227.65,227.15,227.38,31786.0,221.8588,222.3374,221.849,222.0737,31786.0
2024-02-13 11:50:00,227.42,227.54,226.65,226.8,22245.0,222.1127,222.2299,221.3607,221.5072,22245.0
2024-02-13 12:00:00,226.75,227.06,226.75,226.8,17643.0,221.4584,221.7611,221.4584,221.5072,17643.0
2024-02-13 12:10:00,226.79,227.19,226.63,227.07,14417.0,221.4974,221.8881,221.3412,221.7709,14417.0
2024-02-13 12:20:00,227.05,227.38,227.0,227.36,12203.0,221.7514,222.0737,221.7025,222.0541,12203.0
2024-02-13 12:30:00,227.33,227.81,227.32,227.78,19010.0,222.0248,222.4936,222.0151,222.4643,19010.0
2024-02-13 12:40:00,227.78,227.78,227.41,227.46,38214.0,222.4643,222.4643,222.103,222.1518,38214.0
2024-02-13 12:50:00,227.4,227.51,226.97,227.28,16717.0,222.0932,222.2006,221.6732,221.976,16717.0
2024-02-13 13:00:00,227.22,227.28,226.96,227.09,55863.0,221.9174,221.976,221.6635,221.7904,55863.0
2024-02-13 13:10:00,227.06,227.68,227.01,227.55,14541.0,221.7611,222.3667,221.7123,222.2397,14541.0
2024-02-13 13:20:00,227.49,227.72,227.33,227.69,18496.0,222.1811,222.4057,222.0248,222.3764,18496.0
2024-02-13 13:30:00,227.66,227.74,227.17,227.28,26759.0,222.3471,222.4253,221.8686,221.976,26759.0
2024-02-13 13:40:00,227.24,227.26,226.84,226.85,32244.0,221.9369,221.9565,221.5463,221.556,32244.0
2024-02-13 13:50:00,226.85,226.92,226.58,226.83,24402.0,221.556,221.6244,221.2923,221.5365,24402.0
2024-02-13 14:00:00,226.84,226.92,226.38,226.5,19569.0,221.5463,221.6244,221.097,221.2142,19569.0
2024-02-13 14:10:00,226.43,226.43,225.69,225.86,21167.0,221.1458,221.1458,220.4231,220.5891,21167.0
2024-02-13 14:20:00,225.81,225.87,225.37,225.42,13022.0,220.5403,220.5989,220.1106,220.1594,13022.0
2024-02-13 14:30:00,225.38,225.97,225.37,225.96,19507.0,220.1203,220.6966,220.1106,220.6868,19507.0
2024-02-13 14:40:00,225.97,226.03,225.25,225.25,53463.0,220.6966,220.7552,219.9934,219.9934,53463.0
2024-02-13 14:50:00,225.32,225.39,225.01,225.15,33139.0,220.0617,220.1301,219.759,219.8957,33139.0
2024-02-13 15:00:00,225.12,225.22,224.74,225.06,24274.0,219.8664,219.9641,219.4953,219.8078,24274.0
2024-02-13 15:10:00,225.1,225.23,224.81,224.88,23270.0,219.8469,219.9739,219.5637,219.632,23270.0
2024-02-13 15:20:00,224.85,224.97,224.67,224.68,37521.0,219.6027,219.7199,219.4269,219.4367,37521.0
2024-02-13 15:30:00,224.68,225.18,224.57,224.97,40206.0,219.4367,219.925,219.3293,219.7199,40206.0
2024-02-13 15:40:00,225.0,225.72,224.96,225.62,101805.0,219.7492,220.4524,219.7102,220.3547,101805.0
2024-02-13 15:50:00,225.58,225.71,225.05,225.43,348952.0,220.3157,220.4426,219.7981,220.1692,348952.0
2024-02-14 09:30:00,226.0,226.21,223.0,223.0,47279.0,220.7259,220.931,217.7959,217.7959,47279.0
2024-02-14 09:40:00,223.11,224.16,222.87,223.2,41205.0,217.9033,218.9288,217.6689,217.9912,41205.0
2024-02-14 09:50:00,223.31,224.22,223.19,224.17,75105.0,218.0987,218.9874,217.9815,218.9386,75105.0
2024-02-14 10:00:00,224.24,224.92,223.9,224.92,20861.0,219.007,219.6711,218.6749,219.6711,20861.0
2024-02-14 10:10:00,224.96,225.92,224.85,225.92,9626.0,219.7102,220.6477,219.6027,220.6477,9626.0
2024-02-14 10:20:00,225.88,226.41,225.5,225.63,20210.0,220.6087,221.1263,220.2375,220.3645,20210.0
2024-02-14 10:30:00,225.71,226.08,225.56,225.71,17669.0,220.4426,220.804,220.2961,220.4426,17669.0
2024-02-14 10:40:00,225.64,225.72,225.27,225.37,34644.0,220.3743,220.4524,220.0129,220.1106,34644.0
2024-02-14 10:50:00,225.47,225.61,225.23,225.52,31357.0,220.2082,220.345,219.9739,220.2571,31357.0
2024-02-14 11:00:00,225.5,225.52,225.14,225.24,22766.0,220.2375,220.2571,219.886,219.9836,22766.0
2024-02-14 11:10:00,225.2,225.91,225.2,225.79,41744.0,219.9446,220.638,219.9446,220.5208,41744.0
2024-02-14 11:20:00,225.7,226.0,225.57,225.72,19421.0,220.4329,220.7259,220.3059,220.4524,19421.0
2024-02-14 11:30:00,225.72,225.73,225.49,225.53,16435.0,220.4524,220.4622,220.2278,220.2668,16435.0
2024-02-14 11:40:00,225.56,225.65,225.29,225.64,15761.0,220.2961,220.384,220.0324,220.3743,15761.0
2024-02-14 11:50:00,225.56,225.99,225.4,225.53,24455.0,220.2961,220.7161,220.1399,220.2668,24455.0
2024-02-14 12:00:00,225.52,225.73,225.29,225.67,22026.0,220.2571,220.4622,220.0324,220.4036,22026.0
2024-02-14 12:10:00,225.73,225.89,225.65,225.87,7892.0,220.4622,220.6184,220.384,220.5989,7892.0
2024-02-14 12:20:00,225.87,226.04,225.73,226.0,13368.0,220.5989,220.7649,220.4622,220.7259,13368.0
2024-02-14 12:30:00,226.08,226.22,225.73,225.87,13721.0,220.804,220.9407,220.4622,220.5989,13721.0
2024-02-14 12:40:00,225.9,226.04,225.8,225.96,11992.0,220.6282,220.7649,220.5305,220.6868,11992.0
2024-02-14 12:50:00,226.0,226.08,225.88,226.06,11170.0,220.7259,220.804,220.6087,220.7845,11170.0
2024-02-14 13:00:00,226.09,226.17,225.85,225.85,12309.0,220.8138,220.8919,220.5794,220.5794,12309.0
2024-02-14 13:10:00,225.82,225.93,225.58,225.68,10779.0,220.5501,220.6575,220.3157,220.4133,10779.0
2024-02-14 13:20:00,225.62,225.93,225.58,225.92,36354.0,220.3547,220.6575,220.3157,220.6477,36354.0
2024-02-14 13:30:00,225.93,226.64,225.83,226.54,13089.0,220.6575,221.3509,220.5598,221.2533,13089.0
2024-02-14 13:40:00,226.66,226.67,226.29,226.39,14661.0,221.3705,221.3802,221.0091,221.1068,14661.0
2024-02-14 13:50:00,226.42,226.5,226.25,226.31,8855.0,221.1361,221.2142,220.97,221.0286,8855.0
2024-02-14 14:00:00,226.34,226.39,225.67,225.78,19259.0,221.0579,221.1068,220.4036,220.511,19259.0
2024-02-14 14:10:00,225.76,226.38,225.72,226.2,11511.0,220.4915,221.097,220.4524,220.9212,11511.0
2024-02-14 14:20:00,226.26,226.43,226.06,226.43,14566.0,220.9798,221.1458,220.7845,221.1458,14566.0
2024-02-14 14:30:00,226.41,226.59,226.34,226.37,17425.0,221.1263,221.3021,221.0579,221.0872,17425.0
2024-02-14 14:40:00,226.39,226.45,226.02,226.23,14748.0,221.1068,221.1654,220.7454,220.9505,14748.0
2024-02-14 14:50:00,226.14,226.23,225.85,226.02,8025.0,220.8626,220.9505,220.5794,220.7454,8025.0
2024-02-14 15:00:00,226.06,226.15,225.68,225.92,14286.0,220.7845,220.8724,220.4133,220.6477,14286.0
2024-02-14 15:10:00,225.75,225.94,225.58,225.89,21475.0,220.4817,220.6673,220.3157,220.6184,21475.0
2024-02-14 15:20:00,225.89,226.5,225.8,226.26,30695.0,220.6184,221.2142,220.5305,220.9798,30695.0
2024-02-14 15:30:00,226.3,226.36,225.89,226.36,19657.0,221.0189,221.0775,220.6184,221.0775,19657.0
2024-02-14 15:40:00,226.39,226.77,226.29,226.75,38732.0,221.1068,221.4779,221.0091,221.4584,38732.0
2024-02-14 15:50:00,226.76,227.17,226.68,226.78,213457.0,221.4681,221.8686,221.39,221.4877,213457.0
2024-02-15 09:30:00,227.75,228.42,226.39,226.88,52691.0,222.435,223.0894,221.1068,221.5853,52691.0
2024-02-15 09:40:00,226.82,227.98,226.43,227.42,26889.0,221.5267,222.6597,221.1458,222.1127,26889.0
2024-02-15 09:50:00,227.27,227.56,226.6,227.11,20571.0,221.9662,222.2495,221.3119,221.81,20571.0
2024-02-15 10:00:00,227.11,227.9,226.63,227.0,11789.0,221.81,222.5815,221.3412,221.7025,11789.0
2024-02-15 10:10:00,227.06,227.78,226.84,227.75,34368.0,221.7611,222.4643,221.5463,222.435,34368.0
2024-02-15 10:20:00,227.67,227.97,227.15,227.15,22365.0,222.3569,222.6499,221.849,221.849,22365.0
2024-02-15 10:30:00,227.37,227.57,227.04,227.35,18110.0,222.0639,222.2592,221.7416,222.0444,18110.0
2024-02-15 10:40:00,227.28,227.39,227.05,227.09,15017.0,221.976,222.0834,221.7514,221.7904,15017.0
2024-02-15 10:50:00,227.09,227.5,227.05,227.32,9206.0,221.7904,222.1909,221.7514,222.0151,9206.0
2024-02-15 11:00:00,227.39,227.57,226.61,226.61,9969.0,222.0834,222.2592,221.3216,221.3216,9969.0
2024-02-15 11:10:00,226.68,227.14,226.68,226.87,20738.0,221.39,221.8393,221.39,221.5756,20738.0
2024-02-15 11:20:00,226.78,227.16,226.67,227.09,40464.0,221.4877,221.8588,221.3802,221.7904,40464.0
2024-02-15 11:30:00,227.05,227.18,226.97,227.18,6805.0,221.7514,221.8783,221.6732,221.8783,6805.0
2024-02-15 11:40:00,227.22,227.27,227.04,227.09,8698.0,221.9174,221.9662,221.7416,221.7904,8698.0
2024-02-15 11:50:00,227.15,227.32,227.0,227.32,10936.0,221.849,222.0151,221.7025,222.0151,10936.0
2024-02-15 12:00:00,227.38,227.59,227.36,227.54,20243.0,222.0737,222.2788,222.0541,222.2299,20243.0
2024-02-15 12:10:00,227.57,227.9,227.44,227.75,11048.0,222.2592,222.5815,222.1323,222.435,11048.0
2024-02-15 12:20:00,227.9,227.92,227.49,227.51,4456.0,222.5815,222.6011,222.1811,222.2006,4456.0
2024-02-15 12:30:00,227.56,227.57,227.19,227.21,8797.0,222.2495,222.2592,221.8881,221.9076,8797.0
2024-02-15 12:40:00,227.15,227.43,227.12,227.16,20925.0,221.849,222.1225,221.8197,221.8588,20925.0
2024-02-15 12:50:00,227.18,227.4,227.17,227.18,6898.0,221.8783,222.0932,221.8686,221.8783,6898.0
2024-02-15 13:00:00,227.17,227.53,226.99,227.5,4308.0,221.8686,222.2202,221.6928,222.1909,4308.0
2024-02-15 13:10:00,227.5,227.81,227.29,227.33,10670.0,222.1909,222.4936,221.9858,222.0248,10670.0
2024-02-15 13:20:00,227.41,227.61,227.25,227.61,14744.0,222.103,222.2983,221.9467,222.2983,14744.0
2024-02-15 13:30:00,227.63,227.63,227.12,227.16,11433.0,222.3178,222.3178,221.8197,221.8588,11433.0
2024-02-15 13:40:00,227.12,227.57,227.12,227.49,30937.0,221.8197,222.2592,221.8197,222.1811,30937.0
2024-02-15 13:50:00,227.49,227.65,227.17,227.34,12205.0,222.1811,222.3374,221.8686,222.0346,12205.0
2024-02-15 14:00:00,227.36,227.65,227.36,227.6,21104.0,222.0541,222.3374,222.0541,222.2885,21104.0
2024-02-15 14:10:00,227.64,227.8,227.53,227.76,16348.0,222.3276,222.4839,222.2202,222.4448,16348.0
2024-02-15 14:20:00,227.66,227.77,227.33,227.44,18194.0,222.3471,222.4546,222.0248,222.1323,18194.0
2024-02-15 14:30:00,227.42,227.54,227.34,227.46,11498.0,222.1127,222.2299,222.0346,222.1518,11498.0
2024-02-15 14:40:00,227.47,227.98,227.37,227.84,12194.0,222.1616,222.6597,222.0639,222.5229,12194.0
2024-02-15 14:50:00,227.91,228.05,227.81,228.0,17982.0,222.5913,222.728,222.4936,222.6792,17982.0
2024-02-15 15:00:00,228.0,228.02,227.72,227.89,16537.0,222.6792,222.6987,222.4057,222.5718,16537.0
2024-02-15 15:10:00,227.9,228.24,227.9,228.18,24041.0,222.5815,222.9136,222.5815,222.855,24041.0
2024-02-15 15:20:00,228.17,228.31,227.93,228.03,14603.0,222.8452,222.982,222.6108,222.7085,14603.0
2024-02-15 15:30:00,228.04,228.05,227.68,227.74,21808.0,222.7183,222.728,222.3667,222.4253,21808.0
2024-02-15 15:40:00,227.74,228.08,227.73,227.91,42518.0,222.4253,222.7573,222.4155,222.5913,42518.0
2024-02-15 15:50:00,227.9,228.61,227.84,228.33,151355.0,222.5815,223.275,222.5229,223.0015,151355.0
2024-02-16 09:30:00,227.27,227.61,225.46,226.34,97763.0,221.9662,222.2983,220.1985,221.0579,97763.0
2024-02-16 09:40:00,226.38,226.77,225.76,226.29,28207.0,221.097,221.4779,220.4915,221.0091,28207.0
2024-02-16 09:50:00,226.5,226.55,225.37,226.05,19252.0,221.2142,221.263,220.1106,220.7747,19252.0
2024-02-16 10:00:00,226.05,226.82,225.8,226.64,48397.0,220.7747,221.5267,220.5305,221.3509,48397.0
2024-02-16 10:10:00,226.58,227.17,226.42,227.05,34580.0,221.2923,221.8686,221.1361,221.7514,34580.0
2024-02-16 10:20:00,226.96,226.99,226.38,226.75,17241.0,221.6635,221.6928,221.097,221.4584,17241.0
2024-02-16 10:30:00,226.75,227.35,226.61,227.28,31563.0,221.4584,222.0444,221.3216,221.976,31563.0
2024-02-16 10:40:00,227.25,227.31,226.99,227.07,13803.0,221.9467,222.0053,221.6928,221.7709,13803.0
2024-02-16 10:50:00,227.11,227.41,226.97,227.21,13635.0,221.81,222.103,221.6732,221.9076,13635.0
2024-02-16 11:00:00,227.31,227.45,227.19,227.37,28938.0,222.0053,222.142,221.8881,222.0639,28938.0
2024-02-16 11:10:00,227.35,227.76,227.12,227.54,25915.0,222.0444,222.4448,221.8197,222.2299,25915.0
2024-02-16 11:20:00,227.58,228.33,227.53,228.12,27379.0,222.269,223.0015,222.2202,222.7964,27379.0
2024-02-16 11:30:00,228.18,228.72,228.17,228.58,26376.0,222.855,223.3824,222.8452,223.2457,26376.0
2024-02-16 11:40:00,228.64,228.83,228.48,228.71,32458.0,223.3043,223.4898,223.148,223.3726,32458.0
2024-02-16 11:50:00,228.71,228.88,228.63,228.8,40801.0,223.3726,223.5387,223.2945,223.4605,40801.0
2024-02-16 12:00:00,228.8,228.94,228.76,228.84,50504.0,223.4605,223.5973,223.4215,223.4996,50504.0
2024-02-16 12:10:00,228.89,228.9,228.07,228.5,31176.0,223.5484,223.5582,222.7476,223.1675,31176.0
2024-02-16 12:20:00,228.47,228.61,228.35,228.56,26830.0,223.1382,223.275,223.021,223.2261,26830.0
2024-02-16 12:30:00,228.61,228.9,228.47,228.55,26064.0,223.275,223.5582,223.1382,223.2164,26064.0
2024-02-16 12:40:00,228.55,228.89,228.16,228.16,22654.0,223.2164,223.5484,222.8355,222.8355,22654.0
2024-02-16 12:50:00,228.17,228.17,227.39,227.51,9371.0,222.8452,222.8452,222.0834,222.2006,9371.0
2024-02-16 13:00:00,227.49,227.49,226.73,227.22,10609.0,222.1811,222.1811,221.4388,221.9174,10609.0
2024-02-16 13:10:00,227.19,227.19,226.79,226.83,12764.0,221.8881,221.8881,221.4974,221.5365,12764.0
2024-02-16 13:20:00,226.82,227.2,226.71,227.04,15697.0,221.5267,221.8979,221.4193,221.7416,15697.0
2024-02-16 13:30:00,227.04,227.23,226.91,227.05,11330.0,221.7416,221.9272,221.6146,221.7514,11330.0
2024-02-16 13:40:00,227.0,227.43,226.94,227.25,21380.0,221.7025,222.1225,221.6439,221.9467,21380.0
2024-02-16 13:50:00,227.25,227.34,226.91,226.97,14499.0,221.9467,222.0346,221.6146,221.6732,14499.0
2024-02-16 14:00:00,226.99,227.29,226.98,227.27,14545.0,221.6928,221.9858,221.683,221.9662,14545.0
2024-02-16 14:10:00,227.28,227.47,227.2,227.28,16318.0,221.976,222.1616,221.8979,221.976,16318.0
2024-02-16 14:20:00,227.22,227.43,227.19,227.36,14152.0,221.9174,222.1225,221.8881,222.0541,14152.0
2024-02-16 14:30:00,227.36,227.41,226.99,227.17,20582.0,222.0541,222.103,221.6928,221.8686,20582.0
2024-02-16 14:40:00,227.14,227.3,226.29,226.54,48755.0,221.8393,221.9955,221.0091,221.2533,48755.0
2024-02-16 14:50:00,226.61,226.73,226.26,226.65,30235.0,221.3216,221.4388,220.9798,221.3607,30235.0
2024-02-16 15:00:00,226.62,227.13,226.51,227.03,32288.0,221.3314,221.8295,221.224,221.7318,32288.0
2024-02-16 15:10:00,227.02,227.28,226.92,227.21,18739.0,221.7221,221.976,221.6244,221.9076,18739.0
2024-02-16 15:20:00,227.25,227.38,227.13,227.31,17838.0,221.9467,222.0737,221.8295,222.0053,17838.0
2024-02-16 15:30:00,227.34,227.46,227.13,227.17,30491.0,222.0346,222.1518,221.8295,221.8686,30491.0
2024-02-16 15:40:00,227.16,227.16,226.82,226.86,69226.0,221.8588,221.8588,221.5267,221.5658,69226.0
2024-02-16 15:50:00,226.87,227.23,226.48,226.79,177579.0,221.5756,221.9272,221.1947,221.4974,177579.0
2024-02-20 09:30:00,222.99,224.3,221.77,222.71,157280.0,217.7861,219.0656,216.5946,217.5127,157280.0
2024-02-20 09:40:00,222.91,223.86,222.45,223.45,57480.0,217.708,218.6358,217.2587,218.2354,57480.0
2024-02-20 09:50:00,223.56,224.37,223.0,223.36,40396.0,218.3428,219.1339,217.7959,218.1475,40396.0
2024-02-20 10:00:00,223.51,224.04,223.13,223.52,34089.0,218.294,218.8116,217.9229,218.3038,34089.0
2024-02-20 10:10:00,223.53,223.75,223.17,223.5,29723.0,218.3135,218.5284,217.9619,218.2842,29723.0
2024-02-20 10:20:00,223.5,224.18,223.29,224.09,28405.0,218.2842,218.9484,218.0791,218.8605,28405.0
2024-02-20 10:30:00,224.1,224.32,223.44,224.06,23200.0,218.8702,219.0851,218.2256,218.8312,23200.0
2024-02-20 10:40:00,224.11,224.71,224.03,224.61,48912.0,218.88,219.466,218.8019,219.3683,48912.0
2024-02-20 10:50:00,224.61,225.05,224.6,224.92,39414.0,219.3683,219.7981,219.3586,219.6711,39414.0
2024-02-20 11:00:00,224.95,225.5,224.9,225.28,23387.0,219.7004,220.2375,219.6516,220.0227,23387.0
2024-02-20 11:10:00,225.27,225.51,225.08,225.33,24273.0,220.0129,220.2473,219.8274,220.0715,24273.0
2024-02-20 11:20:00,225.4,225.65,225.19,225.65,19206.0,220.1399,220.384,219.9348,220.384,19206.0
2024-02-20 11:30:00,225.63,225.71,224.8,225.07,32002.0,220.3645,220.4426,219.5539,219.8176,32002.0
2024-02-20 11:40:00,225.09,225.62,225.0,225.35,23791.0,219.8371,220.3547,219.7492,220.091,23791.0
2024-02-20 11:50:00,225.34,225.48,225.09,225.19,14394.0,220.0813,220.218,219.8371,219.9348,14394.0
2024-02-20 12:00:00,225.14,225.14,224.41,224.75,50796.0,219.886,219.886,219.173,219.5051,50796.0
2024-02-20 12:10:00,224.82,225.16,224.74,225.12,18478.0,219.5734,219.9055,219.4953,219.8664,18478.0
2024-02-20 12:20:00,225.04,225.12,224.63,224.93,16916.0,219.7883,219.8664,219.3879,219.6809,16916.0
2024-02-20 12:30:00,224.92,225.02,224.41,224.47,26159.0,219.6711,219.7688,219.173,219.2316,26159.0
2024-02-20 12:40:00,224.49,225.0,224.44,224.88,13456.0,219.2511,219.7492,219.2023,219.632,13456.0
2024-02-20 12:50:00,224.9,225.1,224.77,225.02,14875.0,219.6516,219.8469,219.5246,219.7688,14875.0
2024-02-20 13:00:00,225.05,225.12,224.94,225.03,27840.0,219.7981,219.8664,219.6906,219.7785,27840.0
2024-02-20 13:10:00,225.07,225.35,224.96,225.34,11396.0,219.8176,220.091,219.7102,220.0813,11396.0
2024-02-20 13:20:00,225.4,225.44,225.2,225.22,10288.0,220.1399,220.1789,219.9446,219.9641,10288.0
2024-02-20 13:30:00,225.22,225.3,224.96,225.29,14655.0,219.9641,220.0422,219.7102,220.0324,14655.0
2024-02-20 13:40:00,225.29,225.76,225.28,225.66,16786.0,220.0324,220.4915,220.0227,220.3938,16786.0
2024-02-20 13:50:00,225.66,225.94,225.49,225.57,13852.0,220.3938,220.6673,220.2278,220.3059,13852.0
2024-02-20 14:00:00,225.59,225.65,225.38,225.49,12922.0,220.3254,220.384,220.1203,220.2278,12922.0
2024-02-20 14:10:00,225.49,225.71,225.33,225.71,10425.0,220.2278,220.4426,220.0715,220.4426,10425.0
2024-02-20 14:20:00,225.95,225.95,225.74,225.81,8283.0,220.677,220.677,220.4719,220.5403,8283.0
2024-02-20 14:30:00,225.8,225.9,225.68,225.69,11592.0,220.5305,220.6282,220.4133,220.4231,11592.0
2024-02-20 14:40:00,225.69,226.1,225.58,226.09,19090.0,220.4231,220.8235,220.3157,220.8138,19090.0
2024-02-20 14:50:00,226.15,226.36,225.98,226.17,12614.0,220.8724,221.0775,220.7063,220.8919,12614.0
2024-02-20 15:00:00,226.26,226.31,225.92,226.12,18676.0,220.9798,221.0286,220.6477,220.8431,18676.0
2024-02-20 15:10:00,226.09,226.43,226.06,226.24,16883.0,220.8138,221.1458,220.7845,220.9603,16883.0
2024-02-20 15:20:00,226.26,226.37,225.99,226.18,36246.0,220.9798,221.0872,220.7161,220.9017,36246.0
2024-02-20 15:30:00,226.2,226.22,225.17,225.33,43259.0,220.9212,220.9407,219.9153,220.0715,43259.0
2024-02-20 15:40:00,225.28,225.7,225.25,225.56,48704.0,220.0227,220.4329,219.9934,220.2961,48704.0
2024-02-20 15:50:00,225.53,225.61,225.09,225.49,236887.0,220.2668,220.345,219.8371,220.2278,236887.0
2024-02-21 09:30:00,225.71,226.65,225.03,226.42,59332.0,220.4426,221.3607,219.7785,221.1361,59332.0
2024-02-21 09:40:00,226.35,226.97,225.85,226.41,25292.0,221.0677,221.6732,220.5794,221.1263,25292.0
2024-02-21 09:50:00,226.42,226.53,225.39,226.14,31655.0,221.1361,221.2435,220.1301,220.8626,31655.0
2024-02-21 10:00:00,226.14,227.38,225.59,227.35,44048.0,220.8626,222.0737,220.3254,222.0444,44048.0
2024-02-21 10:10:00,227.29,227.74,227.13,227.53,17940.0,221.9858,222.4253,221.8295,222.2202,17940.0
2024-02-21 10:20:00,227.52,227.89,227.32,227.46,22457.0,222.2104,222.5718,222.0151,222.1518,22457.0
2024-02-21 10:30:00,227.48,227.58,226.71,227.13,19323.0,222.1713,222.269,221.4193,221.8295,19323.0
2024-02-21 10:40:00,227.13,227.5,227.02,227.38,14568.0,221.8295,222.1909,221.7221,222.0737,14568.0
2024-02-21 10:50:00,227.4,227.4,227.09,227.15,17951.0,222.0932,222.0932,221.7904,221.849,17951.0
2024-02-21 11:00:00,227.17,227.39,226.98,227.34,12202.0,221.8686,222.0834,221.683,222.0346,12202.0
2024-02-21 11:10:00,227.41,227.7,227.07,227.08,16327.0,222.103,222.3862,221.7709,221.7807,16327.0
2024-02-21 11:20:00,227.08,227.32,227.0,227.06,14320.0,221.7807,222.0151,221.7025,221.7611,14320.0
2024-02-21 11:30:00,227.1,227.13,226.7,226.85,15873.0,221.8002,221.8295,221.4095,221.556,15873.0
2024-02-21 11:40:00,226.82,227.04,226.56,226.81,16341.0,221.5267,221.7416,221.2728,221.517,16341.0
2024-02-21 11:50:00,226.78,226.85,226.31,226.62,31000.0,221.4877,221.556,221.0286,221.3314,31000.0
2024-02-21 12:00:00,226.67,226.84,226.37,226.56,13367.0,221.3802,221.5463,221.0872,221.2728,13367.0
2024-02-21 12:10:00,226.57,226.82,226.53,226.78,7490.0,221.2826,221.5267,221.2435,221.4877,7490.0
2024-02-21 12:20:00,226.75,227.03,226.75,227.03,10393.0,221.4584,221.7318,221.4584,221.7318,10393.0
2024-02-21 12:30:00,227.05,227.07,226.72,227.0,10006.0,221.7514,221.7709,221.4291,221.7025,10006.0
2024-02-21 12:40:00,226.93,227.05,226.66,226.98,10374.0,221.6342,221.7514,221.3705,221.683,10374.0
2024-02-21 12:50:00,227.03,227.18,226.97,227.16,7718.0,221.7318,221.8783,221.6732,221.8588,7718.0
2024-02-21 13:00:00,227.07,227.17,226.5,226.62,10378.0,221.7709,221.8686,221.2142,221.3314,10378.0
2024-02-21 13:10:00,226.69,226.85,226.55,226.67,8952.0,221.3998,221.556,221.263,221.3802,8952.0
2024-02-21 13:20:00,226.67,226.87,226.55,226.71,17384.0,221.3802,221.5756,221.263,221.4193,17384.0
2024-02-21 13:30:00,226.74,226.95,226.71,226.89,10817.0,221.4486,221.6537,221.4193,221.5951,10817.0
2024-02-21 13:40:00,226.87,227.15,226.73,227.15,9629.0,221.5756,221.849,221.4388,221.849,9629.0
2024-02-21 13:50:00,227.11,227.21,227.04,227.15,5491.0,221.81,221.9076,221.7416,221.849,5491.0
2024-02-21 14:00:00,227.07,227.65,226.86,227.5,18788.0,221.7709,222.3374,221.5658,222.1909,18788.0
2024-02-21 14:10:00,227.47,227.47,226.92,226.97,6450.0,222.1616,222.1616,221.6244,221.6732,6450.0
2024-02-21 14:20:00,226.92,227.14,226.64,226.9,20054.0,221.6244,221.8393,221.3509,221.6049,20054.0
2024-02-21 14:30:00,226.86,226.96,226.44,226.56,12876.0,221.5658,221.6635,221.1556,221.2728,12876.0
2024-02-21 14:40:00,226.5,226.74,226.4,226.65,12153.0,221.2142,221.4486,221.1165,221.3607,12153.0
2024-02-21 14:50:00,226.72,226.95,226.71,226.94,11472.0,221.4291,221.6537,221.4193,221.6439,11472.0
2024-02-21 15:00:00,226.85,226.93,226.67,226.75,23470.0,221.556,221.6342,221.3802,221.4584,23470.0
2024-02-21 15:10:00,226.71,226.76,226.48,226.48,28636.0,221.4193,221.4681,221.1947,221.1947,28636.0
2024-02-21 15:20:00,226.49,226.89,226.23,226.85,27195.0,221.2044,221.5951,220.9505,221.556,27195.0
2024-02-21 15:30:00,226.88,227.5,226.81,227.35,23012.0,221.5853,222.1909,221.517,222.0444,23012.0
2024-02-21 15:40:00,227.35,227.5,227.04,227.09,21564.0,222.0444,222.1909,221.7416,221.7904,21564.0
2024-02-21 15:50:00,227.13,228.1,227.1,227.8,142141.0,221.8295,222.7769,221.8002,222.4839,142141.0
2024-02-22 09:30:00,228.32,229.34,227.63,228.56,78500.0,222.9917,223.9879,222.3178,223.2261,78500.0
2024-02-22 09:40:00,228.55,229.13,228.25,229.03,23198.0,223.2164,223.7828,222.9234,223.6852,23198.0
2024-02-22 09:50:00,228.75,230.09,228.75,229.55,45499.0,223.4117,224.7204,223.4117,224.193,45499.0
2024-02-22 10:00:00,229.6,229.64,228.38,228.39,33822.0,224.2419,224.2809,223.0503,223.0601,33822.0
2024-02-22 10:10:00,228.3,229.25,228.3,228.97,26160.0,222.9722,223.9,222.9722,223.6266,26160.0
2024-02-22 10:20:00,228.93,229.34,228.84,229.08,20609.0,223.5875,223.9879,223.4996,223.734,20609.0
2024-02-22 10:30:00,229.09,229.22,228.84,228.88,16580.0,223.7438,223.8707,223.4996,223.5387,16580.0
2024-02-22 10:40:00,228.87,229.11,228.77,229.02,17537.0,223.5289,223.7633,223.4312,223.6754,17537.0
2024-02-22 10:50:00,229.03,229.59,228.96,229.51,18394.0,223.6852,224.2321,223.6168,224.154,18394.0
2024-02-22 11:00:00,229.51,229.72,229.46,229.56,23118.0,224.154,224.3591,224.1051,224.2028,23118.0
2024-02-22 11:10:00,229.51,229.93,229.5,229.88,24488.0,224.154,224.5642,224.1442,224.5153,24488.0
2024-02-22 11:20:00,229.85,229.89,229.44,229.54,18431.0,224.486,224.5251,224.0856,224.1833,18431.0
2024-02-22 11:30:00,229.57,229.93,229.46,229.76,15298.0,224.2126,224.5642,224.1051,224.3981,15298.0
2024-02-22 11:40:00,229.72,229.72,229.37,229.59,12598.0,224.3591,224.3591,224.0172,224.2321,12598.0
2024-02-22 11:50:00,229.65,229.89,229.56,229.68,11612.0,224.2907,224.5251,224.2028,224.32,11612.0
2024-02-22 12:00:00,229.61,229.74,229.28,229.68,26460.0,224.2516,224.3786,223.9293,224.32,26460.0
2024-02-22 12:10:00,229.67,229.72,229.45,229.7,19544.0,224.3102,224.3591,224.0954,224.3395,19544.0
2024-02-22 12:20:00,229.69,230.03,229.63,230.03,17940.0,224.3298,224.6618,224.2712,224.6618,17940.0
2024-02-22 12:30:00,230.04,230.18,229.75,230.03,15669.0,224.6716,224.8083,224.3884,224.6618,15669.0
2024-02-22 12:40:00,230.04,230.04,229.66,229.89,11211.0,224.6716,224.6716,224.3005,224.5251,11211.0
2024-02-22 12:50:00,229.87,230.11,229.82,229.99,16389.0,224.5056,224.74,224.4567,224.6228,16389.0
2024-02-22 13:00:00,230.06,230.25,229.86,230.07,19467.0,224.6911,224.8767,224.4958,224.7009,19467.0
2024-02-22 13:10:00,230.07,230.16,229.85,230.09,8980.0,224.7009,224.7888,224.486,224.7204,8980.0
2024-02-22 13:20:00,230.09,230.54,230.09,230.54,18763.0,224.7204,225.1599,224.7204,225.1599,18763.0
2024-02-22 13:30:00,230.55,230.75,230.41,230.74,14497.0,225.1697,225.365,225.033,225.3553,14497.0
2024-02-22 13:40:00,230.73,230.88,230.61,230.76,17171.0,225.3455,225.492,225.2283,225.3748,17171.0
2024-02-22 13:50:00,230.8,230.8,230.46,230.56,8728.0,225.4139,225.4139,225.0818,225.1795,8728.0
2024-02-22 14:00:00,230.55,230.92,230.5,230.86,14879.0,225.1697,225.5311,225.1209,225.4725,14879.0
2024-02-22 14:10:00,230.86,230.93,230.73,230.74,19030.0,225.4725,225.5408,225.3455,225.3553,19030.0
2024-02-22 14:20:00,230.81,231.29,230.77,231.26,40096.0,225.4236,225.8924,225.3846,225.8631,40096.0
2024-02-22 14:30:00,231.28,231.29,230.35,230.55,11174.0,225.8827,225.8924,224.9744,225.1697,11174.0
2024-02-22 14:40:00,230.61,230.66,230.36,230.45,14009.0,225.2283,225.2771,224.9841,225.072,14009.0
2024-02-22 14:50:00,230.41,230.49,230.15,230.39,17910.0,225.033,225.1111,224.779,225.0134,17910.0
2024-02-22 15:00:00,230.4,230.83,230.38,230.52,24151.0,225.0232,225.4432,225.0037,225.1404,24151.0
2024-02-22 15:10:00,230.47,230.48,230.25,230.44,27705.0,225.0916,225.1013,224.8767,225.0623,27705.0
2024-02-22 15:20:00,230.44,230.47,230.1,230.11,25351.0,225.0623,225.0916,224.7302,224.74,25351.0
2024-02-22 15:30:00,230.13,230.34,229.85,230.34,30254.0,224.7595,224.9646,224.486,224.9646,30254.0
2024-02-22 15:40:00,230.39,230.43,229.87,230.02,44019.0,225.0134,225.0525,224.5056,224.6521,44019.0
2024-02-22 15:50:00,229.99,230.87,229.98,230.38,172063.0,224.6228,225.4822,224.613,225.0037,172063.0
2024-02-23 09:30:00,231.45,232.32,231.45,232.04,43765.0,226.0487,226.8984,226.0487,226.6249,43765.0
2024-02-23 09:40:00,232.01,232.77,231.92,232.66,23776.0,226.5956,227.3379,226.5077,227.2305,23776.0
2024-02-23 09:50:00,232.66,232.95,232.08,232.76,29915.0,227.2305,227.5137,226.664,227.3281,29915.0
2024-02-23 10:00:00,232.81,232.93,231.73,232.3,36879.0,227.377,227.4942,226.3222,226.8789,36879.0
2024-02-23 10:10:00,232.25,232.25,231.64,231.76,22159.0,226.83,226.83,226.2343,226.3515,22159.0
2024-02-23 10:20:00,231.86,232.5,231.81,232.08,26496.0,226.4491,227.0742,226.4003,226.664,26496.0
2024-02-23 10:30:00,232.14,232.43,232.09,232.26,17453.0,226.7226,227.0058,226.6738,226.8398,17453.0
2024-02-23 10:40:00,232.26,232.31,231.71,231.75,27706.0,226.8398,226.8886,226.3026,226.3417,27706.0
2024-02-23 10:50:00,231.76,231.81,231.15,231.72,34548.0,226.3515,226.4003,225.7557,226.3124,34548.0
2024-02-23 11:00:00,231.76,231.79,231.24,231.61,21393.0,226.3515,226.3808,225.8436,226.205,21393.0
2024-02-23 11:10:00,231.68,231.7,231.42,231.47,15726.0,226.2733,226.2929,226.0194,226.0682,15726.0
2024-02-23 11:20:00,231.55,231.89,231.55,231.75,19101.0,226.1464,226.4784,226.1464,226.3417,19101.0
2024-02-23 11:30:00,231.71,231.87,231.47,231.79,20242.0,226.3026,226.4589,226.0682,226.3808,20242.0
2024-02-23 11:40:00,231.85,231.95,231.39,231.55,13287.0,226.4394,226.537,225.9901,226.1464,13287.0
2024-02-23 11:50:00,231.56,231.97,231.56,231.97,14652.0,226.1561,226.5566,226.1561,226.5566,14652.0
2024-02-23 12:00:00,231.87,232.44,231.77,232.44,15315.0,226.4589,227.0156,226.3612,227.0156,15315.0
2024-02-23 12:10:00,232.33,232.4,232.02,232.17,18020.0,226.9082,226.9765,226.6054,226.7519,18020.0
2024-02-23 12:20:00,232.29,232.42,232.06,232.12,11477.0,226.8691,226.9961,226.6445,226.7031,11477.0
2024-02-23 12:30:00,232.17,232.27,232.02,232.23,9512.0,226.7519,226.8496,226.6054,226.8105,9512.0
2024-02-23 12:40:00,232.17,232.37,232.06,232.37,13965.0,226.7519,226.9472,226.6445,226.9472,13965.0
2024-02-23 12:50:00,232.36,232.45,232.24,232.44,6517.0,226.9375,227.0254,226.8203,227.0156,6517.0
2024-02-23 13:00:00,232.43,232.48,232.2,232.28,13257.0,227.0058,227.0547,226.7812,226.8593,13257.0
2024-02-23 13:10:00,232.19,232.67,232.19,232.63,13912.0,226.7714,227.2402,226.7714,227.2012,13912.0
2024-02-23 13:20:00,232.55,232.71,232.51,232.66,16050.0,227.123,227.2793,227.084,227.2305,16050.0
2024-02-23 13:30:00,232.69,232.72,232.56,232.58,6835.0,227.2598,227.2891,227.1328,227.1523,6835.0
2024-02-23 13:40:00,232.58,232.58,232.25,232.28,7582.0,227.1523,227.1523,226.83,226.8593,7582.0
2024-02-23 13:50:00,232.35,232.35,232.19,232.22,8120.0,226.9277,226.9277,226.7714,226.8007,8120.0
2024-02-23 14:00:00,232.2,232.26,231.87,232.06,15295.0,226.7812,226.8398,226.4589,226.6445,15295.0
2024-02-23 14:10:00,232.03,232.11,231.91,232.0,10782.0,226.6152,226.6933,226.498,226.5859,10782.0
2024-02-23 14:20:00,231.99,232.0,231.72,231.83,14770.0,226.5761,226.5859,226.3124,226.4198,14770.0
2024-02-23 14:30:00,231.83,232.07,231.81,231.95,13283.0,226.4198,226.6542,226.4003,226.537,13283.0
2024-02-23 14:40:00,231.96,232.22,231.84,232.14,19069.0,226.5468,226.8007,226.4296,226.7226,19069.0
2024-02-23 14:50:00,232.14,232.21,231.96,232.08,8755.0,226.7226,226.791,226.5468,226.664,8755.0
2024-02-23 15:00:00,232.08,232.18,231.94,231.95,22183.0,226.664,226.7617,226.5273,226.537,22183.0
2024-02-23 15:10:00,231.96,232.29,231.85,232.21,24502.0,226.5468,226.8691,226.4394,226.791,24502.0
2024-02-23 15:20:00,232.24,232.45,232.1,232.29,21440.0,226.8203,227.0254,226.6835,226.8691,21440.0
2024-02-23 15:30:00,232.31,232.49,232.19,232.46,46122.0,226.8886,227.0644,226.7714,227.0351,46122.0
2024-02-23 15:40:00,232.46,233.05,232.37,233.0,57463.0,227.0351,227.6114,226.9472,227.5625,57463.0
2024-02-23 15:50:00,233.02,233.09,232.44,232.45,203167.0,227.5821,227.6504,227.0156,227.0254,203167.0
2024-02-26 09:30:00,232.98,233.5,232.25,233.5,52648.0,227.543,228.0509,226.83,228.0509,52648.0
2024-02-26 09:40:00,233.63,234.23,233.33,233.64,33244.0,228.1778,228.7638,227.8848,228.1876,33244.0
2024-02-26 09:50:00,233.51,233.64,232.74,233.46,33873.0,228.0606,228.1876,227.3086,228.0118,33873.0
2024-02-26 10:00:00,233.39,233.54,232.67,232.79,45355.0,227.9434,228.0899,227.2402,227.3574,45355.0
2024-02-26 10:10:00,232.79,233.12,232.65,232.87,16414.0,227.3574,227.6797,227.2207,227.4356,16414.0
2024-02-26 10:20:00,232.83,233.51,232.72,233.33,17849.0,227.3965,228.0606,227.2891,227.8848,17849.0
2024-02-26 10:30:00,233.38,233.57,233.31,233.33,36016.0,227.9337,228.1192,227.8653,227.8848,36016.0
2024-02-26 10:40:00,233.3,233.56,232.99,233.0,35882.0,227.8555,228.1095,227.5528,227.5625,35882.0
2024-02-26 10:50:00,233.02,233.25,232.78,233.25,31157.0,227.5821,227.8067,227.3477,227.8067,31157.0
2024-02-26 11:00:00,233.28,233.3,232.5,232.56,24438.0,227.836,227.8555,227.0742,227.1328,24438.0
2024-02-26 11:10:00,232.53,233.09,232.46,232.98,60322.0,227.1035,227.6504,227.0351,227.543,60322.0
2024-02-26 11:20:00,232.89,233.03,232.31,232.41,31545.0,227.4551,227.5918,226.8886,226.9863,31545.0
2024-02-26 11:30:00,232.44,232.51,232.01,232.2,44627.0,227.0156,227.084,226.5956,226.7812,44627.0
2024-02-26 11:40:00,232.21,232.31,232.01,232.19,22336.0,226.791,226.8886,226.5956,226.7714,22336.0
2024-02-26 11:50:00,232.23,232.4,232.08,232.36,33963.0,226.8105,226.9765,226.664,226.9375,33963.0
2024-02-26 12:00:00,232.33,232.66,232.14,232.36,19301.0,226.9082,227.2305,226.7226,226.9375,19301.0
2024-02-26 12:10:00,232.31,232.39,232.09,232.09,26158.0,226.8886,226.9668,226.6738,226.6738,26158.0
2024-02-26 12:20:00,232.13,232.41,232.13,232.38,18127.0,226.7128,226.9863,226.7128,226.957,18127.0
2024-02-26 12:30:00,232.33,232.64,232.28,232.4,14821.0,226.9082,227.2109,226.8593,226.9765,14821.0
2024-02-26 12:40:00,232.4,232.51,232.11,232.16,14129.0,226.9765,227.084,226.6933,226.7421,14129.0
2024-02-26 12:50:00,232.13,232.24,232.01,232.17,15985.0,226.7128,226.8203,226.5956,226.7519,15985.0
2024-02-26 13:00:00,232.16,232.36,232.06,232.21,12598.0,226.7421,226.9375,226.6445,226.791,12598.0
2024-02-26 13:10:00,232.32,232.36,231.94,231.94,16597.0,226.8984,226.9375,226.5273,226.5273,16597.0
2024-02-26 13:20:00,231.88,231.9,231.52,231.64,16289.0,226.4687,226.4882,226.1171,226.2343,16289.0
2024-02-26 13:30:00,231.58,231.72,231.26,231.58,41357.0,226.1757,226.3124,225.8631,226.1757,41357.0
2024-02-26 13:40:00,231.64,232.01,231.61,231.95,21749.0,226.2343,226.5956,226.205,226.537,21749.0
2024-02-26 13:50:00,231.97,232.14,231.92,232.14,10868.0,226.5566,226.7226,226.5077,226.7226,10868.0
2024-02-26 14:00:00,232.1,232.26,232.0,232.15,20622.0,226.6835,226.8398,226.5859,226.7324,20622.0
2024-02-26 14:10:00,232.18,232.19,231.86,231.95,21097.0,226.7617,226.7714,226.4491,226.537,21097.0
2024-02-26 14:20:00,231.95,232.27,231.91,232.12,19692.0,226.537,226.8496,226.498,226.7031,19692.0
2024-02-26 14:30:00,232.12,232.34,231.83,231.94,44119.0,226.7031,226.9179,226.4198,226.5273,44119.0
2024-02-26 14:40:00,231.92,232.01,231.68,231.7,37392.0,226.5077,226.5956,226.2733,226.2929,37392.0
2024-02-26 14:50:00,231.74,231.9,231.63,231.74,33299.0,226.3319,226.4882,226.2245,226.3319,33299.0
2024-02-26 15:00:00,231.74,231.99,231.68,231.81,34478.0,226.3319,226.5761,226.2733,226.4003,34478.0
2024-02-26 15:10:00,231.79,232.18,231.74,231.97,47564.0,226.3808,226.7617,226.3319,226.5566,47564.0
2024-02-26 15:20:00,231.95,232.0,231.69,231.91,40739.0,226.537,226.5859,226.2831,226.498,40739.0
2024-02-26 15:30:00,231.93,231.96,231.24,231.36,55470.0,226.5175,226.5468,225.8436,225.9608,55470.0
2024-02-26 15:40:00,231.35,231.97,231.21,231.94,79749.0,225.951,226.5566,225.8143,226.5273,79749.0
2024-02-26 15:50:00,231.97,232.06,230.98,231.29,293049.0,226.5566,226.6445,225.5897,225.8924,293049.0
2024-02-27 09:30:00,232.43,235.15,230.02,233.24,344306.0,227.0058,229.6623,224.6521,227.7969,344306.0
2024-02-27 09:40:00,233.09,236.13,233.07,235.37,194984.0,227.6504,230.6195,227.6309,229.8772,194984.0
2024-02-27 09:50:00,235.47,239.24,235.01,239.06,208355.0,229.9749,233.6569,229.5256,233.4811,208355.0
2024-02-27 10:00:00,239.19,239.49,237.01,238.51,141801.0,233.6081,233.9011,231.4789,232.9439,141801.0
2024-02-27 10:10:00,238.42,238.7,237.72,237.86,90627.0,232.856,233.1295,232.1724,232.3091,90627.0
2024-02-27 10:20:00,237.86,238.05,237.1,237.66,81631.0,232.3091,232.4947,231.5668,232.1138,81631.0
2024-02-27 10:30:00,237.72,238.5,237.51,238.03,73524.0,232.1724,232.9342,231.9673,232.4751,73524.0
2024-02-27 10:40:00,238.24,238.69,237.67,238.15,64715.0,232.6802,233.1197,232.1235,232.5923,64715.0
2024-02-27 10:50:00,238.08,238.66,237.84,238.11,57736.0,232.524,233.0904,232.2896,232.5533,57736.0
2024-02-27 11:00:00,238.08,238.3,237.42,237.75,59692.0,232.524,232.7388,231.8794,232.2017,59692.0
2024-02-27 11:10:00,237.61,237.87,236.98,237.4,145810.0,232.0649,232.3189,231.4496,231.8598,145810.0
2024-02-27 11:20:00,237.49,238.34,237.34,238.01,68488.0,231.9477,232.7779,231.8012,232.4556,68488.0
2024-02-27 11:30:00,237.98,238.17,237.71,237.98,31889.0,232.4263,232.6119,232.1626,232.4263,31889.0
2024-02-27 11:40:00,238.05,238.07,237.4,237.4,33551.0,232.4947,232.5142,231.8598,231.8598,33551.0
2024-02-27 11:50:00,237.42,237.62,236.55,236.81,44845.0,231.8794,232.0747,231.0297,231.2836,44845.0
2024-02-27 12:00:00,236.87,237.08,236.5,236.83,28137.0,231.3422,231.5473,230.9808,231.3031,28137.0
2024-02-27 12:10:00,236.83,236.99,236.26,236.57,36380.0,231.3031,231.4594,230.7464,231.0492,36380.0
2024-02-27 12:20:00,236.64,236.66,236.36,236.56,30719.0,231.1176,231.1371,230.8441,231.0394,30719.0
2024-02-27 12:30:00,236.58,236.95,236.45,236.78,32735.0,231.059,231.4203,230.932,231.2543,32735.0
2024-02-27 12:40:00,236.79,237.44,236.74,237.04,47455.0,231.2641,231.8989,231.2152,231.5082,47455.0
2024-02-27 12:50:00,237.06,237.22,236.67,236.84,30644.0,231.5278,231.684,231.1469,231.3129,30644.0
2024-02-27 13:00:00,236.8,237.24,236.48,236.59,35233.0,231.2738,231.7036,230.9613,231.0687,35233.0
2024-02-27 13:10:00,236.59,236.59,235.75,235.77,35247.0,231.0687,231.0687,230.2483,230.2679,35247.0
2024-02-27 13:20:00,235.72,235.86,235.35,235.51,28915.0,230.219,230.3558,229.8577,230.0139,28915.0
2024-02-27 13:30:00,235.54,235.65,234.9,235.02,40424.0,230.0432,230.1507,229.4182,229.5354,40424.0
2024-02-27 13:40:00,235.04,235.16,234.42,234.44,38872.0,229.5549,229.6721,228.9494,228.9689,38872.0
2024-02-27 13:50:00,234.54,234.86,233.83,234.5,41878.0,229.0666,229.3791,228.3732,229.0275,41878.0
2024-02-27 14:00:00,234.54,234.77,234.31,234.36,31233.0,229.0666,229.2912,228.842,228.8908,31233.0
2024-02-27 14:10:00,234.35,234.85,234.22,234.85,30354.0,228.881,229.3693,228.7541,229.3693,30354.0
2024-02-27 14:20:00,234.84,234.88,234.24,234.48,41750.0,229.3596,229.3986,228.7736,229.008,41750.0
2024-02-27 14:30:00,234.48,234.54,234.01,234.15,37789.0,229.008,229.0666,228.549,228.6857,37789.0
2024-02-27 14:40:00,234.12,234.18,233.67,234.07,44461.0,228.6564,228.715,228.2169,228.6076,44461.0
2024-02-27 14:50:00,234.11,234.56,234.01,234.49,43176.0,228.6466,229.0861,228.549,229.0178,43176.0
2024-02-27 15:00:00,234.5,235.0,234.49,234.85,56661.0,229.0275,229.5158,229.0178,229.3693,56661.0
2024-02-27 15:10:00,234.86,235.01,234.7,234.99,69982.0,229.3791,229.5256,229.2229,229.5061,69982.0
2024-02-27 15:20:00,234.97,235.55,234.97,235.38,56320.0,229.4865,230.053,229.4865,229.887,56320.0
2024-02-27 15:30:00,235.34,235.52,234.94,235.47,66653.0,229.8479,230.0237,229.4572,229.9749,66653.0
2024-02-27 15:40:00,235.47,235.7,235.39,235.58,101774.0,229.9749,230.1995,229.8967,230.0823,101774.0
2024-02-27 15:50:00,235.6,235.78,235.12,235.54,392622.0,230.1018,230.2776,229.633,230.0432,392622.0
2024-02-28 09:30:00,238.0,239.2,237.35,238.54,122609.0,232.4458,233.6178,231.811,232.9732,122609.0
2024-02-28 09:40:00,238.64,239.43,237.89,238.71,55828.0,233.0709,233.8425,232.3384,233.1393,55828.0
2024-02-28 09:50:00,238.79,239.15,238.1,238.33,51007.0,233.2174,233.569,232.5435,232.7681,51007.0
2024-02-28 10:00:00,238.36,238.91,238.36,238.9,44723.0,232.7974,233.3346,232.7974,233.3248,44723.0
2024-02-28 10:10:00,238.87,239.33,238.52,239.03,38240.0,233.2955,233.7448,232.9537,233.4518,38240.0
2024-02-28 10:20:00,239.06,239.73,239.02,239.4,58086.0,233.4811,234.1355,233.442,233.8132,58086.0
2024-02-28 10:30:00,239.34,239.92,239.13,239.88,43326.0,233.7546,234.321,233.5495,234.282,43326.0
2024-02-28 10:40:00,239.82,240.48,239.81,240.42,71810.0,234.2234,234.868,234.2136,234.8094,71810.0
2024-02-28 10:50:00,240.43,240.88,240.43,240.62,101842.0,234.8191,235.2586,234.8191,235.0047,101842.0
2024-02-28 11:00:00,240.6,240.84,239.98,239.99,52999.0,234.9852,235.2196,234.3796,234.3894,52999.0
2024-02-28 11:10:00,240.03,240.38,240.0,240.2,46804.0,234.4285,234.7703,234.3992,234.5945,46804.0
2024-02-28 11:20:00,240.23,240.87,240.17,240.61,33249.0,234.6238,235.2489,234.5652,234.9949,33249.0
2024-02-28 11:30:00,240.63,240.72,240.01,240.29,27644.0,235.0145,235.1024,234.4089,234.6824,27644.0
2024-02-28 11:40:00,240.3,241.25,240.29,240.99,45442.0,234.6922,235.62,234.6824,235.3661,45442.0
2024-02-28 11:50:00,241.0,241.44,240.93,241.22,34903.0,235.3758,235.8056,235.3075,235.5907,34903.0
2024-02-28 12:00:00,241.12,241.12,240.18,240.18,30237.0,235.493,235.493,234.575,234.575,30237.0
2024-02-28 12:10:00,240.23,240.43,239.83,240.25,39703.0,234.6238,234.8191,234.2331,234.6433,39703.0
2024-02-28 12:20:00,240.24,240.27,239.31,239.52,40152.0,234.6336,234.6629,233.7253,233.9304,40152.0
2024-02-28 12:30:00,239.49,239.49,238.93,239.16,37115.0,233.9011,233.9011,233.3541,233.5788,37115.0
2024-02-28 12:40:00,239.15,239.27,238.89,238.99,27413.0,233.569,233.6862,233.3151,233.4127,27413.0
2024-02-28 12:50:00,238.98,239.36,238.75,238.76,26707.0,233.403,233.7741,233.1783,233.1881,26707.0
2024-02-28 13:00:00,238.63,238.76,238.54,238.63,21725.0,233.0611,233.1881,232.9732,233.0611,21725.0
2024-02-28 13:10:00,238.63,238.87,238.26,238.31,37623.0,233.0611,233.2955,232.6998,232.7486,37623.0
2024-02-28 13:20:00,238.37,238.88,238.26,238.88,16611.0,232.8072,233.3053,232.6998,233.3053,16611.0
2024-02-28 13:30:00,238.88,239.03,238.72,238.86,19279.0,233.3053,233.4518,233.149,233.2858,19279.0
2024-02-28 13:40:00,238.95,238.96,238.6,238.81,20983.0,233.3737,233.3834,233.0318,233.2369,20983.0
2024-02-28 13:50:00,238.78,238.86,238.59,238.63,26403.0,233.2076,233.2858,233.0221,233.0611,26403.0
2024-02-28 14:00:00,238.68,238.69,238.12,238.14,17440.0,233.11,233.1197,232.563,232.5826,17440.0
2024-02-28 14:10:00,238.12,238.12,237.72,237.98,25904.0,232.563,232.563,232.1724,232.4263,25904.0
2024-02-28 14:20:00,238.02,238.1,237.73,237.9,24141.0,232.4654,232.5435,232.1821,232.3482,24141.0
2024-02-28 14:30:00,237.84,237.94,237.61,237.76,16130.0,232.2896,232.3872,232.0649,232.2114,16130.0
2024-02-28 14:40:00,237.76,238.27,237.68,237.84,22777.0,232.2114,232.7095,232.1333,232.2896,22777.0
2024-02-28 14:50:00,237.84,238.13,237.76,238.0,20509.0,232.2896,232.5728,232.2114,232.4458,20509.0
2024-02-28 15:00:00,238.0,238.29,237.92,238.15,25836.0,232.4458,232.7291,232.3677,232.5923,25836.0
2024-02-28 15:10:00,238.09,238.15,237.78,237.78,30175.0,232.5337,232.5923,232.231,232.231,30175.0
2024-02-28 15:20:00,237.78,238.05,237.54,238.05,33754.0,232.231,232.4947,231.9966,232.4947,33754.0
2024-02-28 15:30:00,238.01,238.01,237.7,237.8,39687.0,232.4556,232.4556,232.1528,232.2505,39687.0
2024-02-28 15:40:00,237.78,238.1,237.78,237.93,41750.0,232.231,232.5435,232.231,232.3775,41750.0
2024-02-28 15:50:00,237.89,238.98,237.89,238.89,242196.0,232.3384,233.403,232.3384,233.3151,242196.0
2024-02-29 09:30:00,238.97,239.9,238.55,239.47,63462.0,233.3932,234.3015,232.983,233.8815,63462.0
2024-02-29 09:40:00,239.17,240.34,239.17,239.75,26824.0,233.5885,234.7312,233.5885,234.155,26824.0
2024-02-29 09:50:00,239.85,240.44,239.55,240.44,21899.0,234.2527,234.8289,233.9597,234.8289,21899.0
2024-02-29 10:00:00,240.48,240.73,240.25,240.49,19333.0,234.868,235.1121,234.6433,234.8777,19333.0
2024-02-29 10:10:00,240.39,240.44,239.69,240.07,24795.0,234.7801,234.8289,234.0964,234.4675,24795.0
2024-02-29 10:20:00,240.09,241.24,239.93,241.05,37265.0,234.4871,235.6102,234.3308,235.4247,37265.0
2024-02-29 10:30:00,240.97,240.99,240.64,240.86,20404.0,235.3465,235.3661,235.0242,235.2391,20404.0
2024-02-29 10:40:00,240.79,240.98,240.44,240.84,22621.0,235.1707,235.3563,234.8289,235.2196,22621.0
2024-02-29 10:50:00,240.84,240.98,240.18,240.75,27483.0,235.2196,235.3563,234.575,235.1317,27483.0
2024-02-29 11:00:00,240.87,240.87,240.08,240.24,15976.0,235.2489,235.2489,234.4773,234.6336,15976.0
2024-02-29 11:10:00,240.34,240.63,240.12,240.26,12672.0,234.7312,235.0145,234.5164,234.6531,12672.0
2024-02-29 11:20:00,240.22,240.33,240.0,240.26,27024.0,234.614,234.7215,234.3992,234.6531,27024.0
2024-02-29 11:30:00,240.18,240.3,239.62,239.63,20285.0,234.575,234.6922,234.028,234.0378,20285.0
2024-02-29 11:40:00,239.57,240.25,239.38,240.18,25314.0,233.9792,234.6433,233.7936,234.575,25314.0
2024-02-29 11:50:00,240.19,240.28,239.85,240.22,20652.0,234.5847,234.6726,234.2527,234.614,20652.0
2024-02-29 12:00:00,240.18,240.4,239.97,240.06,13893.0,234.575,234.7898,234.3699,234.4578,13893.0
2024-02-29 12:10:00,240.12,240.19,239.91,239.92,13552.0,234.5164,234.5847,234.3113,234.321,13552.0
2024-02-29 12:20:00,239.97,240.02,239.7,239.77,18740.0,234.3699,234.4187,234.1062,234.1745,18740.0
2024-02-29 12:30:00,239.8,240.08,239.71,239.94,16194.0,234.2038,234.4773,234.1159,234.3406,16194.0
2024-02-29 12:40:00,240.0,240.15,239.81,240.06,14684.0,234.3992,234.5457,234.2136,234.4578,14684.0
2024-02-29 12:50:00,240.12,240.37,240.02,240.26,5126.0,234.5164,234.7605,234.4187,234.6531,5126.0
2024-02-29 13:00:00,240.23,240.31,240.16,240.3,12389.0,234.6238,234.7019,234.5554,234.6922,12389.0
2024-02-29 13:10:00,240.39,240.39,240.05,240.11,11639.0,234.7801,234.7801,234.448,234.5066,11639.0
2024-02-29 13:20:00,240.12,240.42,240.0,240.39,10922.0,234.5164,234.8094,234.3992,234.7801,10922.0
2024-02-29 13:30:00,240.45,240.55,240.28,240.5,11866.0,234.8387,234.9363,234.6726,234.8875,11866.0
2024-02-29 13:40:00,240.46,240.64,240.38,240.42,13185.0,234.8484,235.0242,234.7703,234.8094,13185.0
2024-02-29 13:50:00,240.42,240.65,240.41,240.65,17509.0,234.8094,235.034,234.7996,235.034,17509.0
2024-02-29 14:00:00,240.7,240.83,240.65,240.68,16873.0,235.0828,235.2098,235.034,235.0633,16873.0
2024-02-29 14:10:00,240.69,240.98,240.69,240.95,17524.0,235.0731,235.3563,235.0731,235.327,17524.0
2024-02-29 14:20:00,240.94,241.08,240.74,240.77,30707.0,235.3172,235.454,235.1219,235.1512,30707.0
2024-02-29 14:30:00,240.76,240.96,240.73,240.76,22754.0,235.1414,235.3368,235.1121,235.1414,22754.0
2024-02-29 14:40:00,240.78,240.86,240.32,240.57,15271.0,235.161,235.2391,234.7117,234.9559,15271.0
2024-02-29 14:50:00,240.63,240.68,240.17,240.37,32588.0,235.0145,235.0633,234.5652,234.7605,32588.0
2024-02-29 15:00:00,240.4,240.49,240.28,240.46,27636.0,234.7898,234.8777,234.6726,234.8484,27636.0
2024-02-29 15:10:00,240.51,240.79,240.43,240.58,34432.0,234.8973,235.1707,234.8191,234.9656,34432.0
2024-02-29 15:20:00,240.56,240.95,240.46,240.67,42032.0,234.9461,235.327,234.8484,235.0535,42032.0
2024-02-29 15:30:00,240.66,240.76,240.39,240.39,42946.0,235.0438,235.1414,234.7801,234.7801,42946.0
2024-02-29 15:40:00,240.37,240.61,240.28,240.39,54847.0,234.7605,234.9949,234.6726,234.7801,54847.0
2024-02-29 15:50:00,240.46,241.39,240.32,240.34,268678.0,234.8484,235.7567,234.7117,234.7312,268678.0
2024-03-01 09:30:00,240.27,241.06,239.92,240.23,62532.0,234.6629,235.4344,234.321,234.6238,62532.0
2024-03-01 09:40:00,240.11,240.61,239.76,240.27,32563.0,234.5066,234.9949,234.1648,234.6629,32563.0
2024-03-01 09:50:00,240.31,240.47,239.84,240.4,35688.0,234.7019,234.8582,234.2429,234.7898,35688.0
2024-03-01 10:00:00,240.5,241.91,240.37,241.87,33484.0,234.8875,236.2646,234.7605,236.2255,33484.0
2024-03-01 10:10:00,241.89,242.38,241.84,242.29,33326.0,236.2451,236.7236,236.1962,236.6357,33326.0
2024-03-01 10:20:00,242.3,242.83,242.17,242.64,27015.0,236.6455,237.1631,236.5185,236.9776,27015.0
2024-03-01 10:30:00,242.68,242.94,242.51,242.92,31273.0,237.0166,237.2706,236.8506,237.251,31273.0
2024-03-01 10:40:00,242.92,243.39,242.84,242.95,33170.0,237.251,237.7101,237.1729,237.2803,33170.0
2024-03-01 10:50:00,242.98,243.18,242.79,243.15,22491.0,237.3096,237.505,237.1241,237.4757,22491.0
2024-03-01 11:00:00,243.18,243.41,243.18,243.27,34699.0,237.505,237.7296,237.505,237.5929,34699.0
2024-03-01 11:10:00,243.27,243.33,242.94,243.3,23890.0,237.5929,237.6515,237.2706,237.6222,23890.0
2024-03-01 11:20:00,243.3,243.42,242.64,242.69,25566.0,237.6222,237.7394,236.9776,237.0264,25566.0
2024-03-01 11:30:00,242.68,243.21,242.62,243.21,28084.0,237.0166,237.5343,236.958,237.5343,28084.0
2024-03-01 11:40:00,243.3,243.67,243.19,243.4,29275.0,237.6222,237.9835,237.5147,237.7198,29275.0
2024-03-01 11:50:00,243.44,243.55,243.18,243.28,29624.0,237.7589,237.8663,237.505,237.6026,29624.0
2024-03-01 12:00:00,243.24,243.27,242.98,243.02,19309.0,237.5636,237.5929,237.3096,237.3487,19309.0
2024-03-01 12:10:00,242.99,243.42,242.95,243.39,21915.0,237.3194,237.7394,237.2803,237.7101,21915.0
2024-03-01 12:20:00,243.4,243.7,243.37,243.68,22572.0,237.7198,238.0128,237.6905,237.9933,22572.0
2024-03-01 12:30:00,243.66,243.76,243.51,243.6,28124.0,237.9738,238.0714,237.8273,237.9152,28124.0
2024-03-01 12:40:00,243.67,243.75,243.42,243.62,26598.0,237.9835,238.0617,237.7394,237.9347,26598.0
2024-03-01 12:50:00,243.65,243.71,243.29,243.33,21209.0,237.964,238.0226,237.6124,237.6515,21209.0
2024-03-01 13:00:00,243.36,243.53,242.92,243.35,21658.0,237.6808,237.8468,237.251,237.671,21658.0
2024-03-01 13:10:00,243.38,243.53,242.99,243.03,17413.0,237.7003,237.8468,237.3194,237.3585,17413.0
2024-03-01 13:20:00,243.05,243.19,242.91,242.96,15235.0,237.378,237.5147,237.2413,237.2901,15235.0
2024-03-01 13:30:00,243.01,243.15,242.83,243.06,15267.0,237.3389,237.4757,237.1631,237.3878,15267.0
2024-03-01 13:40:00,243.12,243.28,243.0,243.13,21133.0,237.4464,237.6026,237.3292,237.4561,21133.0
2024-03-01 13:50:00,243.11,243.3,243.06,243.27,19436.0,237.4366,237.6222,237.3878,237.5929,19436.0
2024-03-01 14:00:00,243.28,243.56,243.26,243.4,36444.0,237.6026,237.8761,237.5831,237.7198,36444.0
2024-03-01 14:10:00,243.4,243.57,243.36,243.36,28471.0,237.7198,237.8859,237.6808,237.6808,28471.0
2024-03-01 14:20:00,243.41,243.61,243.03,243.61,22506.0,237.7296,237.9249,237.3585,237.9249,22506.0
2024-03-01 14:30:00,243.65,243.65,243.37,243.55,25065.0,237.964,237.964,237.6905,237.8663,25065.0
2024-03-01 14:40:00,243.58,243.68,243.37,243.49,25745.0,237.8956,237.9933,237.6905,237.8077,25745.0
2024-03-01 14:50:00,243.66,244.11,243.56,244.0,30354.0,237.9738,238.4133,237.8761,238.3058,30354.0
2024-03-01 15:00:00,244.01,244.23,243.87,243.94,29840.0,238.3156,238.5305,238.1789,238.2472,29840.0
2024-03-01 15:10:00,243.95,244.01,243.75,244.01,30827.0,238.257,238.3156,238.0617,238.3156,30827.0
2024-03-01 15:20:00,244.04,244.31,244.0,244.07,36250.0,238.3449,238.6086,238.3058,238.3742,36250.0
2024-03-01 15:30:00,244.11,244.6,244.1,244.48,50005.0,238.4133,238.8918,238.4035,238.7746,50005.0
2024-03-01 15:40:00,244.49,244.73,244.31,244.61,81278.0,238.7844,239.0188,238.6086,238.9016,81278.0
2024-03-01 15:50:00,244.59,245.09,244.46,244.72,201918.0,238.882,239.3704,238.7551,239.009,201918.0
2024-03-04 09:30:00,244.22,245.29,243.41,243.42,88423.0,238.5207,239.5657,237.7296,237.7394,88423.0
2024-03-04 09:40:00,243.68,244.64,243.42,243.68,34555.0,237.9933,238.9309,237.7394,237.9933,34555.0
2024-03-04 09:50:00,243.7,243.81,242.97,243.36,45390.0,238.0128,238.1203,237.2999,237.6808,45390.0
2024-03-04 10:00:00,243.47,244.4,243.43,243.93,34397.0,237.7882,238.6965,237.7491,238.2375,34397.0
2024-03-04 10:10:00,243.93,243.99,243.23,243.49,29899.0,238.2375,238.2961,237.5538,237.8077,29899.0
2024-03-04 10:20:00,243.73,243.79,243.36,243.79,14921.0,238.0421,238.1007,237.6808,238.1007,14921.0
2024-03-04 10:30:00,243.75,243.91,243.42,243.5,26615.0,238.0617,238.2179,237.7394,237.8175,26615.0
2024-03-04 10:40:00,243.43,243.53,242.95,242.96,48517.0,237.7491,237.8468,237.2803,237.2901,48517.0
2024-03-04 10:50:00,242.99,243.38,242.73,242.79,23796.0,237.3194,237.7003,237.0655,237.1241,23796.0
2024-03-04 11:00:00,242.85,243.1,242.78,242.95,21165.0,237.1827,237.4268,237.1143,237.2803,21165.0
2024-03-04 11:10:00,242.95,243.03,242.59,242.64,43519.0,237.2803,237.3585,236.9287,236.9776,43519.0
2024-03-04 11:20:00,242.57,242.98,242.57,242.8,26833.0,236.9092,237.3096,236.9092,237.1338,26833.0
2024-03-04 11:30:00,242.81,243.01,242.74,242.81,26673.0,237.1436,237.3389,237.0752,237.1436,26673.0
2024-03-04 11:40:00,242.83,242.89,242.42,242.48,23737.0,237.1631,237.2217,236.7627,236.8213,23737.0
2024-03-04 11:50:00,242.47,242.92,242.47,242.79,19136.0,236.8115,237.251,236.8115,237.1241,19136.0
2024-03-04 12:00:00,242.85,243.01,242.5,242.95,21706.0,237.1827,237.3389,236.8408,237.2803,21706.0
2024-03-04 12:10:00,242.98,243.02,242.16,242.54,33106.0,237.3096,237.3487,236.5088,236.8799,33106.0
2024-03-04 12:20:00,242.54,242.97,242.48,242.97,14317.0,236.8799,237.2999,236.8213,237.2999,14317.0
2024-03-04 12:30:00,243.08,243.52,243.08,243.4,16369.0,237.4073,237.837,237.4073,237.7198,16369.0
2024-03-04 12:40:00,243.43,243.43,243.23,243.23,12601.0,237.7491,237.7491,237.5538,237.5538,12601.0
2024-03-04 12:50:00,243.23,243.34,243.0,243.04,30560.0,237.5538,237.6612,237.3292,237.3682,30560.0
2024-03-04 13:00:00,243.11,243.11,242.86,243.03,7517.0,237.4366,237.4366,237.1924,237.3585,7517.0
2024-03-04 13:10:00,242.96,243.07,242.65,242.89,13106.0,237.2901,237.3975,236.9873,237.2217,13106.0
2024-03-04 13:20:00,242.89,243.18,242.84,243.18,11943.0,237.2217,237.505,237.1729,237.505,11943.0
2024-03-04 13:30:00,243.17,243.21,243.0,243.06,7314.0,237.4952,237.5343,237.3292,237.3878,7314.0
2024-03-04 13:40:00,243.09,243.27,242.9,242.92,11362.0,237.4171,237.5929,237.2315,237.251,11362.0
2024-03-04 13:50:00,242.91,243.1,242.86,243.1,11719.0,237.2413,237.4268,237.1924,237.4268,11719.0
2024-03-04 14:00:00,243.13,243.23,242.89,243.0,18241.0,237.4561,237.5538,237.2217,237.3292,18241.0
2024-03-04 14:10:00,243.03,243.26,242.95,242.95,17716.0,237.3585,237.5831,237.2803,237.2803,17716.0
2024-03-04 14:20:00,242.94,242.95,242.65,242.87,36020.0,237.2706,237.2803,236.9873,237.2022,36020.0
2024-03-04 14:30:00,242.87,243.46,242.81,243.15,66567.0,237.2022,237.7784,237.1436,237.4757,66567.0
2024-03-04 14:40:00,243.15,243.37,242.93,243.08,30145.0,237.4757,237.6905,237.2608,237.4073,30145.0
2024-03-04 14:50:00,243.13,243.25,242.67,242.86,20984.0,237.4561,237.5733,237.0069,237.1924,20984.0
2024-03-04 15:00:00,242.88,243.09,242.84,243.02,28521.0,237.212,237.4171,237.1729,237.3487,28521.0
2024-03-04 15:10:00,243.02,243.25,242.97,243.12,34001.0,237.3487,237.5733,237.2999,237.4464,34001.0
2024-03-04 15:20:00,243.11,243.11,242.49,242.65,55069.0,237.4366,237.4366,236.8311,236.9873,55069.0
2024-03-04 15:30:00,242.63,242.71,242.34,242.47,45958.0,236.9678,237.0459,236.6846,236.8115,45958.0
2024-03-04 15:40:00,242.5,242.71,242.33,242.48,48506.0,236.8408,237.0459,236.6748,236.8213,48506.0
2024-03-04 15:50:00,242.54,242.59,242.03,242.1,135992.0,236.8799,236.9287,236.3818,236.4502,135992.0
2024-03-05 09:30:00,241.76,242.4,241.21,241.89,73767.0,236.1181,236.7432,235.5809,236.2451,73767.0
2024-03-05 09:40:00,241.91,242.99,241.65,242.48,32322.0,236.2646,237.3194,236.0107,236.8213,32322.0
2024-03-05 09:50:00,242.5,242.57,241.74,241.85,25786.0,236.8408,236.9092,236.0986,236.206,25786.0
2024-03-05 10:00:00,242.0,242.74,242.0,242.26,18254.0,236.3525,237.0752,236.3525,236.6064,18254.0
2024-03-05 10:10:00,242.22,242.61,241.92,242.2,13386.0,236.5674,236.9483,236.2744,236.5478,13386.0
2024-03-05 10:20:00,242.1,242.22,241.53,241.94,21392.0,236.4502,236.5674,235.8935,236.2939,21392.0
2024-03-05 10:30:00,241.87,242.1,241.66,241.88,48960.0,236.2255,236.4502,236.0204,236.2353,48960.0
2024-03-05 10:40:00,241.88,242.23,241.7,242.06,73841.0,236.2353,236.5771,236.0595,236.4111,73841.0
2024-03-05 10:50:00,242.19,242.48,242.11,242.35,12512.0,236.5381,236.8213,236.4599,236.6943,12512.0
2024-03-05 11:00:00,242.29,242.8,242.14,242.74,11701.0,236.6357,237.1338,236.4892,237.0752,11701.0
2024-03-05 11:10:00,242.65,242.68,242.15,242.24,27430.0,236.9873,237.0166,236.499,236.5869,27430.0
2024-03-05 11:20:00,242.22,242.39,242.04,242.38,36984.0,236.5674,236.7334,236.3916,236.7236,36984.0
2024-03-05 11:30:00,242.33,242.61,242.17,242.27,13015.0,236.6748,236.9483,236.5185,236.6162,13015.0
2024-03-05 11:40:00,242.25,242.38,241.78,242.23,63240.0,236.5967,236.7236,236.1376,236.5771,63240.0
2024-03-05 11:50:00,242.23,242.41,241.95,242.31,14659.0,236.5771,236.7529,236.3037,236.6553,14659.0
2024-03-05 12:00:00,242.45,242.83,242.35,242.78,10518.0,236.792,237.1631,236.6943,237.1143,10518.0
2024-03-05 12:10:00,242.86,243.03,242.62,242.77,9559.0,237.1924,237.3585,236.958,237.1045,9559.0
2024-03-05 12:20:00,242.77,242.93,242.66,242.79,11559.0,237.1045,237.2608,236.9971,237.1241,11559.0
2024-03-05 12:30:00,242.73,242.77,242.57,242.6,7915.0,237.0655,237.1045,236.9092,236.9385,7915.0
2024-03-05 12:40:00,242.6,242.76,242.45,242.46,12907.0,236.9385,237.0948,236.792,236.8018,12907.0
2024-03-05 12:50:00,242.42,242.62,242.28,242.62,10348.0,236.7627,236.958,236.626,236.958,10348.0
2024-03-05 13:00:00,242.49,242.68,242.41,242.57,10462.0,236.8311,237.0166,236.7529,236.9092,10462.0
2024-03-05 13:10:00,242.57,242.58,242.22,242.27,9262.0,236.9092,236.919,236.5674,236.6162,9262.0
2024-03-05 13:20:00,242.27,242.32,242.11,242.2,8923.0,236.6162,236.665,236.4599,236.5478,8923.0
2024-03-05 13:30:00,242.2,242.39,242.1,242.31,11436.0,236.5478,236.7334,236.4502,236.6553,11436.0
2024-03-05 13:40:00,242.31,242.42,241.93,242.05,14883.0,236.6553,236.7627,236.2841,236.4013,14883.0
2024-03-05 13:50:00,242.0,242.29,241.79,242.23,31198.0,236.3525,236.6357,236.1474,236.5771,31198.0
2024-03-05 14:00:00,242.28,242.49,242.19,242.36,13239.0,236.626,236.8311,236.5381,236.7041,13239.0
2024-03-05 14:10:00,242.32,242.42,242.05,242.12,15663.0,236.665,236.7627,236.4013,236.4697,15663.0
2024-03-05 14:20:00,242.1,242.22,241.95,242.11,15528.0,236.4502,236.5674,236.3037,236.4599,15528.0
2024-03-05 14:30:00,242.17,242.17,241.74,241.85,97892.0,236.5185,236.5185,236.0986,236.206,97892.0
2024-03-05 14:40:00,241.81,241.82,241.09,241.24,47782.0,236.1669,236.1767,235.4637,235.6102,47782.0
2024-03-05 14:50:00,241.25,241.33,240.62,240.85,91352.0,235.62,235.6981,235.0047,235.2293,91352.0
2024-03-05 15:00:00,240.82,240.82,240.22,240.46,44728.0,235.2,235.2,234.614,234.8484,44728.0
2024-03-05 15:10:00,240.46,240.64,240.11,240.18,49860.0,234.8484,235.0242,234.5066,234.575,49860.0
2024-03-05 15:20:00,240.21,240.63,240.19,240.59,29065.0,234.6043,235.0145,234.5847,234.9754,29065.0
2024-03-05 15:30:00,240.63,241.06,240.62,240.72,28053.0,235.0145,235.4344,235.0047,235.1024,28053.0
2024-03-05 15:40:00,240.68,240.8,240.47,240.54,46298.0,235.0633,235.1805,234.8582,234.9266,46298.0
2024-03-05 15:50:00,240.6,241.14,240.52,240.8,247893.0,234.9852,235.5126,234.907,235.1805,247893.0
2024-03-06 09:30:00,241.33,242.47,240.57,241.92,64296.0,235.6981,236.8115,234.9559,236.2744,64296.0
2024-03-06 09:40:00,241.82,242.07,241.47,241.87,15642.0,236.1767,236.4209,235.8349,236.2255,15642.0
2024-03-06 09:50:00,241.84,242.0,241.29,241.9,27670.0,236.1962,236.3525,235.6591,236.2548,27670.0
2024-03-06 10:00:00,241.9,242.17,240.68,241.1,43879.0,236.2548,236.5185,235.0633,235.4735,43879.0
2024-03-06 10:10:00,241.18,241.79,241.13,241.66,30950.0,235.5516,236.1474,235.5028,236.0204,30950.0
2024-03-06 10:20:00,241.73,241.85,241.24,241.46,19761.0,236.0888,236.206,235.6102,235.8251,19761.0
2024-03-06 10:30:00,241.31,241.58,240.98,241.49,37969.0,235.6786,235.9423,235.3563,235.8544,37969.0
2024-03-06 10:40:00,241.57,241.57,241.06,241.32,22843.0,235.9325,235.9325,235.4344,235.6884,22843.0
2024-03-06 10:50:00,241.33,241.79,241.23,241.7,39759.0,235.6981,236.1474,235.6005,236.0595,39759.0
2024-03-06 11:00:00,241.74,242.05,241.69,241.81,28623.0,236.0986,236.4013,236.0497,236.1669,28623.0
2024-03-06 11:10:00,241.85,241.94,241.59,241.62,16142.0,236.206,236.2939,235.9521,235.9814,16142.0
2024-03-06 11:20:00,241.62,241.62,240.96,241.33,25559.0,235.9814,235.9814,235.3368,235.6981,25559.0
2024-03-06 11:30:00,241.37,241.63,241.17,241.34,20130.0,235.7372,235.9911,235.5419,235.7079,20130.0
2024-03-06 11:40:00,241.34,241.42,241.23,241.41,12656.0,235.7079,235.786,235.6005,235.7763,12656.0
2024-03-06 11:50:00,241.39,241.56,241.01,241.15,15464.0,235.7567,235.9228,235.3856,235.5223,15464.0
2024-03-06 12:00:00,241.22,241.55,241.16,241.49,17124.0,235.5907,235.913,235.5321,235.8544,17124.0
2024-03-06 12:10:00,241.53,241.61,241.25,241.25,14474.0,235.8935,235.9716,235.62,235.62,14474.0
2024-03-06 12:20:00,241.25,241.4,241.23,241.33,12880.0,235.62,235.7665,235.6005,235.6981,12880.0
2024-03-06 12:30:00,241.31,241.54,241.25,241.52,11094.0,235.6786,235.9032,235.62,235.8837,11094.0
2024-03-06 12:40:00,241.52,241.52,241.16,241.29,15183.0,235.8837,235.8837,235.5321,235.6591,15183.0
2024-03-06 12:50:00,241.25,241.29,240.91,241.05,11842.0,235.62,235.6591,235.2879,235.4247,11842.0
2024-03-06 13:00:00,241.04,241.17,240.89,240.91,22521.0,235.4149,235.5419,235.2684,235.2879,22521.0
2024-03-06 13:10:00,240.93,241.12,240.87,241.11,23194.0,235.3075,235.493,235.2489,235.4833,23194.0
2024-03-06 13:20:00,241.13,241.19,240.76,241.03,27150.0,235.5028,235.5614,235.1414,235.4051,27150.0
2024-03-06 13:30:00,241.0,241.0,239.86,240.46,33943.0,235.3758,235.3758,234.2624,234.8484,33943.0
2024-03-06 13:40:00,240.47,240.88,240.03,240.03,39188.0,234.8582,235.2586,234.4285,234.4285,39188.0
2024-03-06 13:50:00,239.99,240.44,239.94,240.38,21887.0,234.3894,234.8289,234.3406,234.7703,21887.0
2024-03-06 14:00:00,240.34,240.65,240.11,240.58,23660.0,234.7312,235.034,234.5066,234.9656,23660.0
2024-03-06 14:10:00,240.58,240.7,240.03,240.24,62709.0,234.9656,235.0828,234.4285,234.6336,62709.0
2024-03-06 14:20:00,240.27,240.61,239.95,240.49,17759.0,234.6629,234.9949,234.3503,234.8777,17759.0
2024-03-06 14:30:00,240.58,240.66,240.22,240.64,17024.0,234.9656,235.0438,234.614,235.0242,17024.0
2024-03-06 14:40:00,240.59,240.82,240.27,240.64,41062.0,234.9754,235.2,234.6629,235.0242,41062.0
2024-03-06 14:50:00,240.66,240.94,240.54,240.84,18526.0,235.0438,235.3172,234.9266,235.2196,18526.0
2024-03-06 15:00:00,240.77,240.8,240.51,240.55,14317.0,235.1512,235.1805,234.8973,234.9363,14317.0
2024-03-06 15:10:00,240.57,240.69,240.16,240.5,20183.0,234.9559,235.0731,234.5554,234.8875,20183.0
2024-03-06 15:20:00,240.5,240.77,240.33,240.73,18890.0,234.8875,235.1512,234.7215,235.1121,18890.0
2024-03-06 15:30:00,240.77,241.02,240.48,240.94,34943.0,235.1512,235.3954,234.868,235.3172,34943.0
2024-03-06 15:40:00,241.01,241.72,240.98,241.48,43639.0,235.3856,236.079,235.3563,235.8446,43639.0
2024-03-06 15:50:00,241.51,241.79,241.03,241.15,190910.0,235.8739,236.1474,235.4051,235.5223,190910.0
2024-03-07 09:30:00,242.13,243.23,242.13,242.79,34524.0,236.4795,237.5538,236.4795,237.1241,34524.0
2024-03-07 09:40:00,242.95,243.8,242.94,243.16,13811.0,237.2803,238.1105,237.2706,237.4854,13811.0
2024-03-07 09:50:00,243.1,243.3,242.65,242.78,23278.0,237.4268,237.6222,236.9873,237.1143,23278.0
2024-03-07 10:00:00,242.69,243.64,242.65,243.22,23983.0,237.0264,237.9542,236.9873,237.544,23983.0
2024-03-07 10:10:00,243.24,243.87,243.24,243.87,14541.0,237.5636,238.1789,237.5636,238.1789,14541.0
2024-03-07 10:20:00,243.88,244.0,243.38,243.73,15891.0,238.1886,238.3058,237.7003,238.0421,15891.0
2024-03-07 10:30:00,243.78,243.9,243.58,243.58,11219.0,238.091,238.2082,237.8956,237.8956,11219.0
2024-03-07 10:40:00,243.55,244.15,243.55,243.94,12752.0,237.8663,238.4523,237.8663,238.2472,12752.0
2024-03-07 10:50:00,243.83,243.88,243.54,243.62,14601.0,238.1398,238.1886,237.8566,237.9347,14601.0
2024-03-07 11:00:00,243.68,243.76,243.32,243.35,10593.0,237.9933,238.0714,237.6417,237.671,10593.0
2024-03-07 11:10:00,243.33,243.45,243.0,243.07,43800.0,237.6515,237.7687,237.3292,237.3975,43800.0
2024-03-07 11:20:00,243.06,243.07,242.48,242.65,11336.0,237.3878,237.3975,236.8213,236.9873,11336.0
2024-03-07 11:30:00,242.57,242.57,242.15,242.31,12320.0,236.9092,236.9092,236.499,236.6553,12320.0
2024-03-07 11:40:00,242.33,242.38,241.85,241.88,27806.0,236.6748,236.7236,236.206,236.2353,27806.0
2024-03-07 11:50:00,241.91,242.41,241.87,242.32,20714.0,236.2646,236.7529,236.2255,236.665,20714.0
2024-03-07 12:00:00,242.39,242.61,242.34,242.56,13598.0,236.7334,236.9483,236.6846,236.8994,13598.0
2024-03-07 12:10:00,242.59,242.82,242.4,242.54,11982.0,236.9287,237.1534,236.7432,236.8799,11982.0
2024-03-07 12:20:00,242.55,242.68,242.53,242.54,14986.0,236.8897,237.0166,236.8701,236.8799,14986.0
2024-03-07 12:30:00,242.5,242.81,242.44,242.59,10379.0,236.8408,237.1436,236.7822,236.9287,10379.0
2024-03-07 12:40:00,242.66,242.67,241.9,241.9,7485.0,236.9971,237.0069,236.2548,236.2548,7485.0
2024-03-07 12:50:00,241.96,242.47,241.86,242.45,15966.0,236.3134,236.8115,236.2158,236.792,15966.0
2024-03-07 13:00:00,242.45,242.47,242.35,242.42,6139.0,236.792,236.8115,236.6943,236.7627,6139.0
2024-03-07 13:10:00,242.45,242.54,242.26,242.32,11003.0,236.792,236.8799,236.6064,236.665,11003.0
2024-03-07 13:20:00,242.34,242.67,242.3,242.65,10279.0,236.6846,237.0069,236.6455,236.9873,10279.0
2024-03-07 13:30:00,242.72,242.99,242.62,242.84,12915.0,237.0557,237.3194,236.958,237.1729,12915.0
2024-03-07 13:40:00,242.84,243.19,242.67,243.06,14727.0,237.1729,237.5147,237.0069,237.3878,14727.0
2024-03-07 13:50:00,243.04,243.16,243.01,243.1,6888.0,237.3682,237.4854,237.3389,237.4268,6888.0
2024-03-07 14:00:00,243.12,243.28,243.03,243.13,8377.0,237.4464,237.6026,237.3585,237.4561,8377.0
2024-03-07 14:10:00,243.13,243.23,243.03,243.03,11960.0,237.4561,237.5538,237.3585,237.3585,11960.0
2024-03-07 14:20:00,243.12,243.23,242.79,243.04,47996.0,237.4464,237.5538,237.1241,237.3682,47996.0
2024-03-07 14:30:00,243.01,243.1,242.8,243.1,19792.0,237.3389,237.4268,237.1338,237.4268,19792.0
2024-03-07 14:40:00,243.12,243.23,242.94,243.13,23993.0,237.4464,237.5538,237.2706,237.4561,23993.0
2024-03-07 14:50:00,243.14,243.16,242.75,242.9,23680.0,237.4659,237.4854,237.085,237.2315,23680.0
2024-03-07 15:00:00,242.88,242.88,242.49,242.65,15560.0,237.212,237.212,236.8311,236.9873,15560.0
2024-03-07 15:10:00,242.62,242.75,242.3,242.31,20505.0,236.958,237.085,236.6455,236.6553,20505.0
2024-03-07 15:20:00,242.32,242.33,241.55,241.56,46855.0,236.665,236.6748,235.913,235.9228,46855.0
2024-03-07 15:30:00,241.57,241.96,241.42,241.86,89417.0,235.9325,236.3134,235.786,236.2158,89417.0
2024-03-07 15:40:00,241.85,241.96,241.61,241.96,38123.0,236.206,236.3134,235.9716,236.3134,38123.0
2024-03-07 15:50:00,241.98,242.03,241.55,241.72,172092.0,236.333,236.3818,235.913,236.079,172092.0
2024-03-08 09:30:00,241.61,243.27,241.61,243.08,39585.0,235.9716,237.5929,235.9716,237.4073,39585.0
2024-03-08 09:40:00,242.8,243.63,242.71,243.53,26493.0,237.1338,237.9445,237.0459,237.8468,26493.0
2024-03-08 09:50:00,243.5,243.74,243.12,243.74,27003.0,237.8175,238.0519,237.4464,238.0519,27003.0
2024-03-08 10:00:00,243.79,243.99,243.53,243.58,19183.0,238.1007,238.2961,237.8468,237.8956,19183.0
2024-03-08 10:10:00,243.59,243.75,243.33,243.5,13084.0,237.9054,238.0617,237.6515,237.8175,13084.0
2024-03-08 10:20:00,243.41,243.47,242.79,243.11,20692.0,237.7296,237.7882,237.1241,237.4366,20692.0
2024-03-08 10:30:00,243.09,243.26,242.89,243.26,17779.0,237.4171,237.5831,237.2217,237.5831,17779.0
2024-03-08 10:40:00,243.21,243.6,243.09,243.45,18941.0,237.5343,237.9152,237.4171,237.7687,18941.0
2024-03-08 10:50:00,243.43,243.86,243.32,243.63,20573.0,237.7491,238.1691,237.6417,237.9445,20573.0
2024-03-08 11:00:00,243.63,243.85,242.79,242.89,19751.0,237.9445,238.1593,237.1241,237.2217,19751.0
2024-03-08 11:10:00,242.89,243.27,242.7,243.03,24408.0,237.2217,237.5929,237.0362,237.3585,24408.0
2024-03-08 11:20:00,243.0,243.1,242.64,242.75,26576.0,237.3292,237.4268,236.9776,237.085,26576.0
2024-03-08 11:30:00,242.76,243.08,242.53,242.63,25777.0,237.0948,237.4073,236.8701,236.9678,25777.0
2024-03-08 11:40:00,242.8,242.95,242.49,242.86,33401.0,237.1338,237.2803,236.8311,237.1924,33401.0
2024-03-08 11:50:00,242.86,243.26,242.85,243.1,24308.0,237.1924,237.5831,237.1827,237.4268,24308.0
2024-03-08 12:00:00,243.11,243.42,243.07,243.29,15713.0,237.4366,237.7394,237.3975,237.6124,15713.0
2024-03-08 12:10:00,243.35,243.42,242.86,243.05,20652.0,237.671,237.7394,237.1924,237.378,20652.0
2024-03-08 12:20:00,242.99,243.09,242.69,242.89,15575.0,237.3194,237.4171,237.0264,237.2217,15575.0
2024-03-08 12:30:00,242.92,243.19,242.74,243.14,11292.0,237.251,237.5147,237.0752,237.4659,11292.0
2024-03-08 12:40:00,243.09,243.3,242.73,242.9,17057.0,237.4171,237.6222,237.0655,237.2315,17057.0
2024-03-08 12:50:00,242.93,242.94,242.1,242.51,15545.0,237.2608,237.2706,236.4502,236.8506,15545.0
2024-03-08 13:00:00,242.48,242.53,242.08,242.39,15884.0,236.8213,236.8701,236.4306,236.7334,15884.0
2024-03-08 13:10:00,242.49,242.65,242.34,242.54,10125.0,236.8311,236.9873,236.6846,236.8799,10125.0
2024-03-08 13:20:00,242.59,242.8,242.45,242.47,11854.0,236.9287,237.1338,236.792,236.8115,11854.0
2024-03-08 13:30:00,242.37,242.46,241.78,241.88,15484.0,236.7139,236.8018,236.1376,236.2353,15484.0
2024-03-08 13:40:00,241.86,241.87,241.57,241.63,12652.0,236.2158,236.2255,235.9325,235.9911,12652.0
2024-03-08 13:50:00,241.65,241.94,241.51,241.94,11731.0,236.0107,236.2939,235.8739,236.2939,11731.0
2024-03-08 14:00:00,241.82,242.44,241.77,242.21,11341.0,236.1767,236.7822,236.1279,236.5576,11341.0
2024-03-08 14:10:00,242.16,242.51,242.13,242.38,11666.0,236.5088,236.8506,236.4795,236.7236,11666.0
2024-03-08 14:20:00,242.44,242.89,242.43,242.89,20144.0,236.7822,237.2217,236.7725,237.2217,20144.0
2024-03-08 14:30:00,242.9,243.05,242.68,242.74,14663.0,237.2315,237.378,237.0166,237.0752,14663.0
2024-03-08 14:40:00,242.7,242.95,242.7,242.73,11496.0,237.0362,237.2803,237.0362,237.0655,11496.0
2024-03-08 14:50:00,242.76,242.99,242.54,242.56,18740.0,237.0948,237.3194,236.8799,236.8994,18740.0
2024-03-08 15:00:00,242.55,242.77,242.55,242.61,13223.0,236.8897,237.1045,236.8897,236.9483,13223.0
2024-03-08 15:10:00,242.56,242.57,242.26,242.45,14876.0,236.8994,236.9092,236.6064,236.792,14876.0
2024-03-08 15:20:00,242.46,242.48,241.9,241.91,16392.0,236.8018,236.8213,236.2548,236.2646,16392.0
2024-03-08 15:30:00,241.92,242.33,241.87,242.11,20217.0,236.2744,236.6748,236.2255,236.4599,20217.0
2024-03-08 15:40:00,242.18,242.55,242.18,242.39,28679.0,236.5283,236.8897,236.5283,236.7334,28679.0
2024-03-08 15:50:00,242.46,242.51,241.84,241.99,102667.0,236.8018,236.8506,236.1962,236.3427,102667.0
2024-03-11 09:30:00,241.32,242.16,241.32,241.53,35958.0,235.6884,236.5088,235.6884,235.8935,35958.0
2024-03-11 09:40:00,241.53,241.62,240.35,240.88,32254.0,235.8935,235.9814,234.741,235.2586,32254.0
2024-03-11 09:50:00,240.8,241.34,240.63,240.9,18201.0,235.1805,235.7079,235.0145,235.2782,18201.0
2024-03-11 10:00:00,240.74,240.77,239.25,239.46,23116.0,235.1219,235.1512,233.6667,233.8718,23116.0
2024-03-11 10:10:00,239.38,239.96,238.92,239.51,52847.0,233.7936,234.3601,233.3444,233.9206,52847.0
2024-03-11 10:20:00,239.59,239.96,239.32,239.37,19072.0,233.9987,234.3601,233.735,233.7839,19072.0
2024-03-11 10:30:00,239.5,239.92,239.43,239.56,14587.0,233.9108,234.321,233.8425,233.9694,14587.0
2024-03-11 10:40:00,239.54,239.62,239.11,239.25,14447.0,233.9499,234.028,233.5299,233.6667,14447.0
2024-03-11 10:50:00,239.25,240.15,239.05,240.15,32544.0,233.6667,234.5457,233.4713,234.5457,32544.0
2024-03-11 11:00:00,240.16,240.43,239.85,239.91,28724.0,234.5554,234.8191,234.2527,234.3113,28724.0
2024-03-11 11:10:00,239.94,239.94,239.17,239.46,18132.0,234.3406,234.3406,233.5885,233.8718,18132.0
2024-03-11 11:20:00,239.51,239.71,239.01,239.11,15930.0,233.9206,234.1159,233.4323,233.5299,15930.0
2024-03-11 11:30:00,239.09,239.6,238.98,239.57,37673.0,233.5104,234.0085,233.403,233.9792,37673.0
2024-03-11 11:40:00,239.59,239.85,239.51,239.78,13482.0,233.9987,234.2527,233.9206,234.1843,13482.0
2024-03-11 11:50:00,239.83,240.07,239.77,239.88,19140.0,234.2331,234.4675,234.1745,234.282,19140.0
2024-03-11 12:00:00,239.85,239.96,239.63,239.78,13143.0,234.2527,234.3601,234.0378,234.1843,13143.0
2024-03-11 12:10:00,239.72,240.38,239.62,240.15,13061.0,234.1257,234.7703,234.028,234.5457,13061.0
2024-03-11 12:20:00,240.24,240.6,240.16,240.41,23468.0,234.6336,234.9852,234.5554,234.7996,23468.0
2024-03-11 12:30:00,240.46,240.56,240.3,240.42,10130.0,234.8484,234.9461,234.6922,234.8094,10130.0
2024-03-11 12:40:00,240.47,240.64,240.42,240.45,10154.0,234.8582,235.0242,234.8094,234.8387,10154.0
2024-03-11 12:50:00,240.46,240.6,240.36,240.49,8883.0,234.8484,234.9852,234.7508,234.8777,8883.0
2024-03-11 13:00:00,240.49,240.65,240.31,240.43,8704.0,234.8777,235.034,234.7019,234.8191,8704.0
2024-03-11 13:10:00,240.47,240.47,239.95,240.36,10026.0,234.8582,234.8582,234.3503,234.7508,10026.0
2024-03-11 13:20:00,240.39,240.51,240.3,240.42,8235.0,234.7801,234.8973,234.6922,234.8094,8235.0
2024-03-11 13:30:00,240.46,240.49,240.12,240.21,14744.0,234.8484,234.8777,234.5164,234.6043,14744.0
2024-03-11 13:40:00,240.14,240.14,239.8,239.88,10098.0,234.5359,234.5359,234.2038,234.282,10098.0
2024-03-11 13:50:00,239.86,240.38,239.85,240.38,8530.0,234.2624,234.7703,234.2527,234.7703,8530.0
2024-03-11 14:00:00,240.44,240.52,240.31,240.49,13019.0,234.8289,234.907,234.7019,234.8777,13019.0
2024-03-11 14:10:00,240.46,240.55,240.35,240.44,13563.0,234.8484,234.9363,234.741,234.8289,13563.0
2024-03-11 14:20:00,240.42,240.52,240.37,240.42,11634.0,234.8094,234.907,234.7605,234.8094,11634.0
2024-03-11 14:30:00,240.38,240.53,240.37,240.44,9784.0,234.7703,234.9168,234.7605,234.8289,9784.0
2024-03-11 14:40:00,240.47,240.96,240.46,240.82,13686.0,234.8582,235.3368,234.8484,235.2,13686.0
2024-03-11 14:50:00,240.82,240.85,240.6,240.68,11370.0,235.2,235.2293,234.9852,235.0633,11370.0
2024-03-11 15:00:00,240.68,240.92,240.64,240.91,12759.0,235.0633,235.2977,235.0242,235.2879,12759.0
2024-03-11 15:10:00,240.93,241.06,240.72,240.9,22930.0,235.3075,235.4344,235.1024,235.2782,22930.0
2024-03-11 15:20:00,240.88,241.13,240.78,240.92,15093.0,235.2586,235.5028,235.161,235.2977,15093.0
2024-03-11 15:30:00,240.88,241.1,240.77,240.94,34203.0,235.2586,235.4735,235.1512,235.3172,34203.0
2024-03-11 15:40:00,240.98,241.19,240.91,241.0,45596.0,235.3563,235.5614,235.2879,235.3758,45596.0
2024-03-11 15:50:00,241.0,241.39,240.8,240.98,211095.0,235.3758,235.7567,235.1805,235.3563,211095.0
2024-03-12 09:30:00,241.69,242.3,241.11,241.32,41287.0,236.0497,236.6455,235.4833,235.6884,41287.0
2024-03-12 09:40:00,241.64,241.91,241.13,241.13,9905.0,236.0009,236.2646,235.5028,235.5028,9905.0
2024-03-12 09:50:00,241.21,242.61,241.21,242.52,22419.0,235.5809,236.9483,235.5809,236.8604,22419.0
2024-03-12 10:00:00,242.6,243.51,242.51,243.34,23769.0,236.9385,237.8273,236.8506,237.6612,23769.0
2024-03-12 10:10:00,243.37,243.73,243.28,243.61,37966.0,237.6905,238.0421,237.6026,237.9249,37966.0
2024-03-12 10:20:00,243.65,243.65,243.19,243.2,12839.0,237.964,237.964,237.5147,237.5245,12839.0
2024-03-12 10:30:00,243.28,243.86,243.28,243.71,58789.0,237.6026,238.1691,237.6026,238.0226,58789.0
2024-03-12 10:40:00,243.71,244.17,243.7,243.9,28428.0,238.0226,238.4719,238.0128,238.2082,28428.0
2024-03-12 10:50:00,243.88,244.47,243.87,243.95,26364.0,238.1886,238.7648,238.1789,238.257,26364.0
2024-03-12 11:00:00,243.96,243.96,243.39,243.46,26473.0,238.2668,238.2668,237.7101,237.7784,26473.0
2024-03-12 11:10:00,243.44,244.01,243.4,244.0,30891.0,237.7589,238.3156,237.7198,238.3058,30891.0
2024-03-12 11:20:00,244.03,244.05,243.49,243.75,14662.0,238.3351,238.3547,237.8077,238.0617,14662.0
2024-03-12 11:30:00,243.69,244.1,243.51,243.94,16324.0,238.0031,238.4035,237.8273,238.2472,16324.0
2024-03-12 11:40:00,243.88,243.93,243.15,243.16,37211.0,238.1886,238.2375,237.4757,237.4854,37211.0
2024-03-12 11:50:00,243.19,243.71,243.11,243.41,26166.0,237.5147,238.0226,237.4366,237.7296,26166.0
2024-03-12 12:00:00,243.5,243.68,243.26,243.29,12524.0,237.8175,237.9933,237.5831,237.6124,12524.0
2024-03-12 12:10:00,243.37,243.46,243.01,243.06,17750.0,237.6905,237.7784,237.3389,237.3878,17750.0
2024-03-12 12:20:00,243.1,243.15,242.35,242.44,26450.0,237.4268,237.4757,236.6943,236.7822,26450.0
2024-03-12 12:30:00,242.49,242.85,242.4,242.71,40630.0,236.8311,237.1827,236.7432,237.0459,40630.0
2024-03-12 12:40:00,242.59,242.71,241.93,242.58,35040.0,236.9287,237.0459,236.2841,236.919,35040.0
2024-03-12 12:50:00,242.58,242.86,242.48,242.54,12256.0,236.919,237.1924,236.8213,236.8799,12256.0
2024-03-12 13:00:00,242.61,242.67,241.97,241.99,12341.0,236.9483,237.0069,236.3232,236.3427,12341.0
2024-03-12 13:10:00,241.92,242.24,241.79,242.09,14481.0,236.2744,236.5869,236.1474,236.4404,14481.0
2024-03-12 13:20:00,242.21,242.69,242.19,242.52,13432.0,236.5576,237.0264,236.5381,236.8604,13432.0
2024-03-12 13:30:00,242.49,242.71,242.44,242.67,8546.0,236.8311,237.0459,236.7822,237.0069,8546.0
2024-03-12 13:40:00,242.67,242.92,242.58,242.79,13356.0,237.0069,237.251,236.919,237.1241,13356.0
2024-03-12 13:50:00,242.78,243.16,242.68,243.06,13156.0,237.1143,237.4854,237.0166,237.3878,13156.0
2024-03-12 14:00:00,243.09,243.38,243.04,243.27,22980.0,237.4171,237.7003,237.3682,237.5929,22980.0
2024-03-12 14:10:00,243.33,243.39,243.22,243.36,10763.0,237.6515,237.7101,237.544,237.6808,10763.0
2024-03-12 14:20:00,243.33,243.57,243.23,243.5,13522.0,237.6515,237.8859,237.5538,237.8175,13522.0
2024-03-12 14:30:00,243.53,243.88,243.49,243.6,10979.0,237.8468,238.1886,237.8077,237.9152,10979.0
2024-03-12 14:40:00,243.65,243.67,243.1,243.64,11993.0,237.964,237.9835,237.4268,237.9542,11993.0
2024-03-12 14:50:00,243.67,243.88,243.49,243.73,12736.0,237.9835,238.1886,237.8077,238.0421,12736.0
2024-03-12 15:00:00,243.79,243.97,243.74,243.75,11683.0,238.1007,238.2765,238.0519,238.0617,11683.0
2024-03-12 15:10:00,243.76,243.84,243.47,243.51,16503.0,238.0714,238.1496,237.7882,237.8273,16503.0
2024-03-12 15:20:00,243.5,243.94,243.5,243.88,14662.0,237.8175,238.2472,237.8175,238.1886,14662.0
2024-03-12 15:30:00,243.93,243.93,243.22,243.32,16902.0,238.2375,238.2375,237.544,237.6417,16902.0
2024-03-12 15:40:00,243.32,243.4,243.09,243.19,37184.0,237.6417,237.7198,237.4171,237.5147,37184.0
2024-03-12 15:50:00,243.17,243.78,243.01,243.24,137304.0,237.4952,238.091,237.3389,237.5636,137304.0
2024-03-13 09:30:00,244.24,245.86,244.24,245.86,40163.0,238.5402,240.1224,238.5402,240.1224,40163.0
2024-03-13 09:40:00,245.84,246.52,245.46,246.12,22318.0,240.1029,240.767,239.7317,240.3763,22318.0
2024-03-13 09:50:00,246.0,246.45,245.82,246.45,12652.0,240.2591,240.6986,240.0833,240.6986,12652.0
2024-03-13 10:00:00,246.38,246.96,246.04,246.71,26736.0,240.6303,241.1967,240.2982,240.9526,26736.0
2024-03-13 10:10:00,246.73,246.8,246.37,246.38,21332.0,240.9721,241.0405,240.6205,240.6303,21332.0
2024-03-13 10:20:00,246.43,246.86,246.34,246.64,18820.0,240.6791,241.0991,240.5912,240.8842,18820.0
2024-03-13 10:30:00,246.71,246.93,246.49,246.77,28333.0,240.9526,241.1674,240.7377,241.0112,28333.0
2024-03-13 10:40:00,246.71,246.87,246.43,246.51,28042.0,240.9526,241.1088,240.6791,240.7572,28042.0
2024-03-13 10:50:00,246.51,246.52,245.88,246.3,41730.0,240.7572,240.767,240.1419,240.5521,41730.0
2024-03-13 11:00:00,246.31,246.47,246.03,246.47,14006.0,240.5619,240.7182,240.2884,240.7182,14006.0
2024-03-13 11:10:00,246.44,246.87,246.4,246.82,19893.0,240.6889,241.1088,240.6498,241.06,19893.0
2024-03-13 11:20:00,246.77,246.98,246.65,246.81,20956.0,241.0112,241.2163,240.894,241.0502,20956.0
2024-03-13 11:30:00,246.8,247.37,246.7,247.21,24119.0,241.0405,241.5972,240.9428,241.4409,24119.0
2024-03-13 11:40:00,247.23,247.38,247.09,247.25,11840.0,241.4604,241.6069,241.3237,241.48,11840.0
2024-03-13 11:50:00,247.26,247.34,247.12,247.25,8037.0,241.4897,241.5679,241.353,241.48,8037.0
2024-03-13 12:00:00,247.21,247.57,247.21,247.46,21762.0,241.4409,241.7925,241.4409,241.6851,21762.0
2024-03-13 12:10:00,247.46,247.64,247.39,247.53,16419.0,241.6851,241.8609,241.6167,241.7534,16419.0
2024-03-13 12:20:00,247.58,247.74,247.46,247.57,26361.0,241.8023,241.9585,241.6851,241.7925,26361.0
2024-03-13 12:30:00,247.57,247.98,247.54,247.87,20945.0,241.7925,242.1929,241.7632,242.0855,20945.0
2024-03-13 12:40:00,247.83,247.98,247.66,247.76,16140.0,242.0464,242.1929,241.8804,241.9781,16140.0
2024-03-13 12:50:00,247.79,247.95,247.61,247.89,16712.0,242.0074,242.1636,241.8316,242.105,16712.0
2024-03-13 13:00:00,247.84,248.55,247.81,248.45,28087.0,242.0562,242.7496,242.0269,242.652,28087.0
2024-03-13 13:10:00,248.44,248.46,248.12,248.12,19178.0,242.6422,242.6617,242.3297,242.3297,19178.0
2024-03-13 13:20:00,248.12,248.21,247.94,248.13,13542.0,242.3297,242.4176,242.1539,242.3394,13542.0
2024-03-13 13:30:00,248.14,248.25,248.01,248.2,22683.0,242.3492,242.4566,242.2222,242.4078,22683.0
2024-03-13 13:40:00,248.25,248.37,247.95,248.24,19727.0,242.4566,242.5738,242.1636,242.4469,19727.0
2024-03-13 13:50:00,248.22,248.38,248.12,248.18,13463.0,242.4273,242.5836,242.3297,242.3883,13463.0
2024-03-13 14:00:00,248.19,248.22,247.7,247.85,17066.0,242.398,242.4273,241.9195,242.066,17066.0
2024-03-13 14:10:00,247.83,248.02,247.8,247.87,13738.0,242.0464,242.232,242.0171,242.0855,13738.0
2024-03-13 14:20:00,247.85,247.9,247.44,247.51,18254.0,242.066,242.1148,241.6655,241.7339,18254.0
2024-03-13 14:30:00,247.51,247.91,247.45,247.87,23904.0,241.7339,242.1246,241.6753,242.0855,23904.0
2024-03-13 14:40:00,247.87,247.98,247.5,247.63,38919.0,242.0855,242.1929,241.7241,241.8511,38919.0
2024-03-13 14:50:00,247.68,247.77,247.35,247.43,18377.0,241.8999,241.9878,241.5776,241.6558,18377.0
2024-03-13 15:00:00,247.46,247.69,247.46,247.65,14163.0,241.6851,241.9097,241.6851,241.8706,14163.0
2024-03-13 15:10:00,247.7,247.8,247.47,247.72,26344.0,241.9195,242.0171,241.6948,241.939,26344.0
2024-03-13 15:20:00,247.74,247.92,246.73,246.96,24301.0,241.9585,242.1343,240.9721,241.1967,24301.0
2024-03-13 15:30:00,246.96,247.53,246.96,247.49,26315.0,241.1967,241.7534,241.1967,241.7144,26315.0
2024-03-13 15:40:00,247.45,247.87,247.42,247.85,34870.0,241.6753,242.0855,241.646,242.066,34870.0
2024-03-13 15:50:00,247.88,247.94,247.27,247.43,184876.0,242.0953,242.1539,241.4995,241.6558,184876.0
2024-03-14 09:30:00,246.66,247.8,246.29,246.32,77122.0,240.9037,242.0171,240.5424,240.5717,77122.0
2024-03-14 09:40:00,246.3,246.92,245.83,245.95,23623.0,240.5521,241.1577,240.0931,240.2103,23623.0
2024-03-14 09:50:00,246.04,246.06,244.86,245.14,29613.0,240.2982,240.3177,239.1457,239.4192,29613.0
2024-03-14 10:00:00,245.02,245.36,244.69,245.32,22690.0,239.302,239.6341,238.9797,239.595,22690.0
2024-03-14 10:10:00,245.37,245.44,244.98,245.15,17548.0,239.6438,239.7122,239.2629,239.429,17548.0
2024-03-14 10:20:00,245.18,245.18,244.78,244.95,23878.0,239.4583,239.4583,239.0676,239.2336,23878.0
2024-03-14 10:30:00,245.09,245.55,245.07,245.37,12035.0,239.3704,239.8196,239.3508,239.6438,12035.0
2024-03-14 10:40:00,245.39,245.39,244.96,245.22,13468.0,239.6634,239.6634,239.2434,239.4973,13468.0
2024-03-14 10:50:00,245.15,245.15,244.23,244.38,36817.0,239.429,239.429,238.5305,238.677,36817.0
2024-03-14 11:00:00,244.38,244.64,243.78,243.88,33123.0,238.677,238.9309,238.091,238.1886,33123.0
2024-03-14 11:10:00,243.88,244.08,243.8,243.83,23911.0,238.1886,238.384,238.1105,238.1398,23911.0
2024-03-14 11:20:00,243.8,244.13,243.41,244.13,40352.0,238.1105,238.4328,237.7296,238.4328,40352.0
2024-03-14 11:30:00,244.11,244.67,243.84,244.5,20700.0,238.4133,238.9602,238.1496,238.7941,20700.0
2024-03-14 11:40:00,244.49,244.8,244.37,244.37,18478.0,238.7844,239.0871,238.6672,238.6672,18478.0
2024-03-14 11:50:00,244.41,244.74,244.25,244.74,14247.0,238.7063,239.0285,238.55,239.0285,14247.0
2024-03-14 12:00:00,244.67,244.67,243.81,243.98,15802.0,238.9602,238.9602,238.1203,238.2863,15802.0
2024-03-14 12:10:00,244.09,244.25,243.91,244.18,11342.0,238.3937,238.55,238.2179,238.4816,11342.0
2024-03-14 12:20:00,244.17,244.88,244.1,244.81,13415.0,238.4719,239.1653,238.4035,239.0969,13415.0
2024-03-14 12:30:00,244.81,244.95,244.51,244.54,17394.0,239.0969,239.2336,238.8039,238.8332,17394.0
2024-03-14 12:40:00,244.55,244.76,244.45,244.55,16604.0,238.843,239.0481,238.7453,238.843,16604.0
2024-03-14 12:50:00,244.55,244.55,244.2,244.3,12605.0,238.843,238.843,238.5012,238.5988,12605.0
2024-03-14 13:00:00,244.27,244.6,244.19,244.53,10639.0,238.5695,238.8918,238.4914,238.8234,10639.0
2024-03-14 13:10:00,244.55,244.7,244.35,244.41,13273.0,238.843,238.9895,238.6477,238.7063,13273.0
2024-03-14 13:20:00,244.41,244.43,244.16,244.16,13681.0,238.7063,238.7258,238.4621,238.4621,13681.0
2024-03-14 13:30:00,244.15,244.28,243.79,244.16,29987.0,238.4523,238.5793,238.1007,238.4621,29987.0
2024-03-14 13:40:00,244.11,244.28,244.01,244.08,16235.0,238.4133,238.5793,238.3156,238.384,16235.0
2024-03-14 13:50:00,244.04,244.22,243.99,244.06,17376.0,238.3449,238.5207,238.2961,238.3644,17376.0
2024-03-14 14:00:00,244.04,244.16,243.83,244.07,18423.0,238.3449,238.4621,238.1398,238.3742,18423.0
2024-03-14 14:10:00,244.05,244.09,243.9,244.09,18090.0,238.3547,238.3937,238.2082,238.3937,18090.0
2024-03-14 14:20:00,244.07,244.25,243.89,244.25,26051.0,238.3742,238.55,238.1984,238.55,26051.0
2024-03-14 14:30:00,244.25,244.32,243.84,243.85,19331.0,238.55,238.6184,238.1496,238.1593,19331.0
2024-03-14 14:40:00,243.87,244.14,243.78,243.94,13616.0,238.1789,238.4426,238.091,238.2472,13616.0
2024-03-14 14:50:00,243.94,244.05,243.42,243.64,13311.0,238.2472,238.3547,237.7394,237.9542,13311.0
2024-03-14 15:00:00,243.6,243.6,242.71,242.8,20244.0,237.9152,237.9152,237.0459,237.1338,20244.0
2024-03-14 15:10:00,242.84,243.29,242.74,243.24,26215.0,237.1729,237.6124,237.0752,237.5636,26215.0
2024-03-14 15:20:00,243.24,243.33,242.77,242.92,53606.0,237.5636,237.6515,237.1045,237.251,53606.0
2024-03-14 15:30:00,242.9,242.9,242.49,242.9,45608.0,237.2315,237.2315,236.8311,237.2315,45608.0
2024-03-14 15:40:00,242.9,243.88,242.83,243.82,46466.0,237.2315,238.1886,237.1631,238.13,46466.0
2024-03-14 15:50:00,243.89,244.77,243.63,244.77,171200.0,238.1984,239.0578,237.9445,239.0578,171200.0
2024-03-15 09:30:00,244.23,247.06,243.96,246.45,461182.0,238.5305,241.2944,238.2668,240.6986,461182.0
2024-03-15 09:40:00,246.39,247.25,246.07,246.29,24143.0,240.64,241.48,240.3275,240.5424,24143.0
2024-03-15 09:50:00,246.24,246.81,246.1,246.57,15108.0,240.4935,241.0502,240.3568,240.8158,15108.0
2024-03-15 10:00:00,246.38,246.47,245.13,245.5,25209.0,240.6303,240.7182,239.4094,239.7708,25209.0
2024-03-15 10:10:00,245.51,245.57,244.98,245.41,12364.0,239.7806,239.8392,239.2629,239.6829,12364.0
2024-03-15 10:20:00,245.42,245.56,245.02,245.24,14796.0,239.6927,239.8294,239.302,239.5169,14796.0
2024-03-15 10:30:00,245.31,245.85,245.22,245.85,17698.0,239.5852,240.1126,239.4973,240.1126,17698.0
2024-03-15 10:40:00,245.83,245.93,245.42,245.54,13400.0,240.0931,240.1908,239.6927,239.8099,13400.0
2024-03-15 10:50:00,245.56,245.74,245.26,245.35,15524.0,239.8294,240.0052,239.5364,239.6243,15524.0
2024-03-15 11:00:00,245.42,245.74,245.28,245.51,13414.0,239.6927,240.0052,239.5559,239.7806,13414.0
2024-03-15 11:10:00,245.6,245.6,244.71,244.85,18410.0,239.8685,239.8685,238.9992,239.136,18410.0
2024-03-15 11:20:00,244.73,245.36,244.59,245.23,18185.0,239.0188,239.6341,238.882,239.5071,18185.0
2024-03-15 11:30:00,245.15,245.32,244.72,244.72,11356.0,239.429,239.595,239.009,239.009,11356.0
2024-03-15 11:40:00,244.77,244.77,244.39,244.39,6582.0,239.0578,239.0578,238.6867,238.6867,6582.0
2024-03-15 11:50:00,244.34,244.49,244.25,244.41,14571.0,238.6379,238.7844,238.55,238.7063,14571.0
2024-03-15 12:00:00,244.31,244.34,244.08,244.34,9096.0,238.6086,238.6379,238.384,238.6379,9096.0
2024-03-15 12:10:00,244.33,244.48,244.26,244.32,14309.0,238.6281,238.7746,238.5598,238.6184,14309.0
2024-03-15 12:20:00,244.32,244.38,243.86,243.92,9572.0,238.6184,238.677,238.1691,238.2277,9572.0
2024-03-15 12:30:00,243.96,244.43,243.63,244.24,21882.0,238.2668,238.7258,237.9445,238.5402,21882.0
2024-03-15 12:40:00,244.2,244.24,243.61,243.67,13711.0,238.5012,238.5402,237.9249,237.9835,13711.0
2024-03-15 12:50:00,243.7,244.03,243.67,243.88,13248.0,238.0128,238.3351,237.9835,238.1886,13248.0
2024-03-15 13:00:00,243.84,244.12,243.77,244.0,13226.0,238.1496,238.423,238.0812,238.3058,13226.0
2024-03-15 13:10:00,244.07,244.31,244.04,244.18,18049.0,238.3742,238.6086,238.3449,238.4816,18049.0
2024-03-15 13:20:00,244.22,244.69,244.21,244.49,25713.0,238.5207,238.9797,238.5109,238.7844,25713.0
2024-03-15 13:30:00,244.53,244.76,244.41,244.68,7920.0,238.8234,239.0481,238.7063,238.9699,7920.0
2024-03-15 13:40:00,244.68,244.82,244.26,244.26,14765.0,238.9699,239.1067,238.5598,238.5598,14765.0
2024-03-15 13:50:00,244.27,244.5,244.27,244.4,29857.0,238.5695,238.7941,238.5695,238.6965,29857.0
2024-03-15 14:00:00,244.42,244.82,244.42,244.48,16422.0,238.716,239.1067,238.716,238.7746,16422.0
2024-03-15 14:10:00,244.49,244.63,243.99,244.12,36175.0,238.7844,238.9211,238.2961,238.423,36175.0
2024-03-15 14:20:00,244.08,244.28,243.81,244.03,35503.0,238.384,238.5793,238.1203,238.3351,35503.0
2024-03-15 14:30:00,244.01,244.72,244.0,244.72,18465.0,238.3156,239.009,238.3058,239.009,18465.0
2024-03-15 14:40:00,244.76,244.87,244.35,244.37,15731.0,239.0481,239.1555,238.6477,238.6672,15731.0
2024-03-15 14:50:00,244.43,244.49,244.05,244.24,16892.0,238.7258,238.7844,238.3547,238.5402,16892.0
2024-03-15 15:00:00,244.31,244.63,244.15,244.56,15084.0,238.6086,238.9211,238.4523,238.8527,15084.0
2024-03-15 15:10:00,244.58,244.86,244.58,244.7,15907.0,238.8723,239.1457,238.8723,238.9895,15907.0
2024-03-15 15:20:00,244.76,244.8,244.47,244.58,28213.0,239.0481,239.0871,238.7648,238.8723,28213.0
2024-03-15 15:30:00,244.55,244.84,244.17,244.5,46043.0,238.843,239.1262,238.4719,238.7941,46043.0
2024-03-15 15:40:00,244.53,244.71,244.37,244.68,51417.0,238.8234,238.9992,238.6672,238.9699,51417.0
2024-03-15 15:50:00,244.68,245.18,244.19,244.72,197814.0,238.9699,239.4583,238.4914,239.009,197814.0
2024-03-18 09:30:00,245.7,246.33,244.61,244.69,67959.0,239.9661,240.5814,238.9016,238.9797,67959.0
2024-03-18 09:40:00,244.62,245.05,243.01,243.1,34600.0,238.9113,239.3313,237.3389,237.4268,34600.0
2024-03-18 09:50:00,243.24,243.68,243.01,243.56,46385.0,237.5636,237.9933,237.3389,237.8761,46385.0
2024-03-18 10:00:00,243.59,244.43,243.51,244.43,14124.0,237.9054,238.7258,237.8273,238.7258,14124.0
2024-03-18 10:10:00,244.49,244.75,244.08,244.41,25717.0,238.7844,239.0383,238.384,238.7063,25717.0
2024-03-18 10:20:00,244.43,244.79,244.03,244.4,30398.0,238.7258,239.0774,238.3351,238.6965,30398.0
2024-03-18 10:30:00,244.47,244.64,244.25,244.61,23349.0,238.7648,238.9309,238.55,238.9016,23349.0
2024-03-18 10:40:00,244.53,244.58,244.15,244.44,22095.0,238.8234,238.8723,238.4523,238.7355,22095.0
2024-03-18 10:50:00,244.52,244.6,244.14,244.35,20032.0,238.8137,238.8918,238.4426,238.6477,20032.0
2024-03-18 11:00:00,244.29,244.65,244.14,244.46,40009.0,238.5891,238.9406,238.4426,238.7551,40009.0
2024-03-18 11:10:00,244.39,244.48,243.93,244.2,20282.0,238.6867,238.7746,238.2375,238.5012,20282.0
2024-03-18 11:20:00,244.19,245.01,244.13,244.67,22069.0,238.4914,239.2922,238.4328,238.9602,22069.0
2024-03-18 11:30:00,244.65,244.78,244.41,244.71,11005.0,238.9406,239.0676,238.7063,238.9992,11005.0
2024-03-18 11:40:00,244.69,244.97,244.63,244.83,10670.0,238.9797,239.2532,238.9211,239.1164,10670.0
2024-03-18 11:50:00,244.73,244.83,244.58,244.8,12352.0,239.0188,239.1164,238.8723,239.0871,12352.0
2024-03-18 12:00:00,244.72,244.84,244.46,244.63,14001.0,239.009,239.1262,238.7551,238.9211,14001.0
2024-03-18 12:10:00,244.72,244.85,244.32,244.57,17261.0,239.009,239.136,238.6184,238.8625,17261.0
2024-03-18 12:20:00,244.58,245.0,244.58,244.9,15061.0,238.8723,239.2825,238.8723,239.1848,15061.0
2024-03-18 12:30:00,244.89,245.04,244.72,244.74,17043.0,239.175,239.3215,239.009,239.0285,17043.0
2024-03-18 12:40:00,244.8,244.99,244.72,244.87,8552.0,239.0871,239.2727,239.009,239.1555,8552.0
2024-03-18 12:50:00,244.83,244.96,244.68,244.81,11844.0,239.1164,239.2434,238.9699,239.0969,11844.0
2024-03-18 13:00:00,244.86,245.06,244.62,244.81,22715.0,239.1457,239.3411,238.9113,239.0969,22715.0
2024-03-18 13:10:00,244.8,244.89,244.25,244.25,15428.0,239.0871,239.175,238.55,238.55,15428.0
2024-03-18 13:20:00,244.32,244.52,244.14,244.21,23171.0,238.6184,238.8137,238.4426,238.5109,23171.0
2024-03-18 13:30:00,244.31,244.31,243.99,244.05,20942.0,238.6086,238.6086,238.2961,238.3547,20942.0
2024-03-18 13:40:00,244.09,244.1,243.67,243.97,20807.0,238.3937,238.4035,237.9835,238.2765,20807.0
2024-03-18 13:50:00,244.0,244.3,243.88,244.28,13630.0,238.3058,238.5988,238.1886,238.5793,13630.0
2024-03-18 14:00:00,244.31,244.51,244.11,244.49,19633.0,238.6086,238.8039,238.4133,238.7844,19633.0
2024-03-18 14:10:00,244.52,244.62,244.44,244.5,12320.0,238.8137,238.9113,238.7355,238.7941,12320.0
2024-03-18 14:20:00,244.44,244.51,244.12,244.25,23468.0,238.7355,238.8039,238.423,238.55,23468.0
2024-03-18 14:30:00,244.19,244.52,244.11,244.38,24744.0,238.4914,238.8137,238.4133,238.677,24744.0
2024-03-18 14:40:00,244.38,244.38,243.86,243.97,25670.0,238.677,238.677,238.1691,238.2765,25670.0
2024-03-18 14:50:00,243.97,244.36,243.97,244.12,25228.0,238.2765,238.6574,238.2765,238.423,25228.0
2024-03-18 15:00:00,244.12,244.37,243.96,244.09,32643.0,238.423,238.6672,238.2668,238.3937,32643.0
2024-03-18 15:10:00,244.13,244.13,243.85,243.9,38499.0,238.4328,238.4328,238.1593,238.2082,38499.0
2024-03-18 15:20:00,243.91,244.08,243.83,243.98,37063.0,238.2179,238.384,238.1398,238.2863,37063.0
2024-03-18 15:30:00,243.92,244.02,243.47,243.47,51255.0,238.2277,238.3254,237.7882,237.7882,51255.0
2024-03-18 15:40:00,243.47,243.92,243.29,243.41,97529.0,237.7882,238.2277,237.6124,237.7296,97529.0
2024-03-18 15:50:00,243.37,243.66,243.02,243.42,232955.0,237.6905,237.9738,237.3487,237.7394,232955.0
2024-03-19 09:30:00,244.5,246.08,244.47,245.93,67931.0,238.7941,240.3373,238.7648,240.1908,67931.0
2024-03-19 09:40:00,245.83,246.97,245.3,246.18,67782.0,240.0931,241.2065,239.5755,240.4349,67782.0
2024-03-19 09:50:00,246.05,246.38,245.89,246.29,27995.0,240.308,240.6303,240.1517,240.5424,27995.0
2024-03-19 10:00:00,246.31,246.81,246.21,246.37,19116.0,240.5619,241.0502,240.4642,240.6205,19116.0
2024-03-19 10:10:00,246.39,246.74,246.11,246.18,18884.0,240.64,240.9819,240.3666,240.4349,18884.0
2024-03-19 10:20:00,246.24,246.54,245.99,245.99,11512.0,240.4935,240.7865,240.2494,240.2494,11512.0
2024-03-19 10:30:00,246.1,246.33,245.94,246.22,11600.0,240.3568,240.5814,240.2005,240.474,11600.0
2024-03-19 10:40:00,246.38,246.4,245.56,245.78,45684.0,240.6303,240.6498,239.8294,240.0443,45684.0
2024-03-19 10:50:00,245.7,246.35,245.69,245.93,44174.0,239.9661,240.601,239.9564,240.1908,44174.0
2024-03-19 11:00:00,245.92,246.0,245.58,245.78,17651.0,240.181,240.2591,239.8489,240.0443,17651.0
2024-03-19 11:10:00,245.85,246.11,245.74,245.74,31468.0,240.1126,240.3666,240.0052,240.0052,31468.0
2024-03-19 11:20:00,245.74,246.03,245.66,245.89,7829.0,240.0052,240.2884,239.9271,240.1517,7829.0
2024-03-19 11:30:00,245.88,246.0,245.75,245.84,11176.0,240.1419,240.2591,240.015,240.1029,11176.0
2024-03-19 11:40:00,245.76,246.05,245.72,245.87,16011.0,240.0247,240.308,239.9857,240.1322,16011.0
2024-03-19 11:50:00,245.86,246.23,245.78,246.2,22977.0,240.1224,240.4838,240.0443,240.4545,22977.0
2024-03-19 12:00:00,246.17,246.38,246.12,246.32,28889.0,240.4252,240.6303,240.3763,240.5717,28889.0
2024-03-19 12:10:00,246.38,246.38,246.0,246.05,14405.0,240.6303,240.6303,240.2591,240.308,14405.0
2024-03-19 12:20:00,246.13,246.41,246.03,246.36,14592.0,240.3861,240.6596,240.2884,240.6107,14592.0
2024-03-19 12:30:00,246.39,246.77,246.38,246.77,8956.0,240.64,241.0112,240.6303,241.0112,8956.0
2024-03-19 12:40:00,246.75,247.0,246.69,246.91,15155.0,240.9916,241.2358,240.933,241.1479,15155.0
2024-03-19 12:50:00,246.89,247.0,246.61,246.89,20895.0,241.1284,241.2358,240.8549,241.1284,20895.0
2024-03-19 13:00:00,246.85,246.95,246.36,246.46,29030.0,241.0893,241.187,240.6107,240.7084,29030.0
2024-03-19 13:10:00,246.5,246.8,246.44,246.72,8116.0,240.7475,241.0405,240.6889,240.9623,8116.0
2024-03-19 13:20:00,246.71,246.79,246.63,246.76,6428.0,240.9526,241.0307,240.8744,241.0014,6428.0
2024-03-19 13:30:00,246.78,246.94,246.58,246.94,13289.0,241.0209,241.1772,240.8256,241.1772,13289.0
2024-03-19 13:40:00,246.96,246.97,246.74,246.88,11145.0,241.1967,241.2065,240.9819,241.1186,11145.0
2024-03-19 13:50:00,246.89,247.32,246.8,247.32,10453.0,241.1284,241.5483,241.0405,241.5483,10453.0
2024-03-19 14:00:00,247.22,247.35,246.99,247.12,22619.0,241.4507,241.5776,241.226,241.353,22619.0
2024-03-19 14:10:00,247.06,247.2,246.88,247.12,15281.0,241.2944,241.4311,241.1186,241.353,15281.0
2024-03-19 14:20:00,247.16,247.42,247.07,247.39,16457.0,241.3921,241.646,241.3042,241.6167,16457.0
2024-03-19 14:30:00,247.39,247.56,247.22,247.56,22056.0,241.6167,241.7827,241.4507,241.7827,22056.0
2024-03-19 14:40:00,247.55,247.82,247.54,247.8,15555.0,241.773,242.0367,241.7632,242.0171,15555.0
2024-03-19 14:50:00,247.78,247.84,247.4,247.52,38511.0,241.9976,242.0562,241.6265,241.7437,38511.0
2024-03-19 15:00:00,247.51,247.68,247.15,247.27,34342.0,241.7339,241.8999,241.3823,241.4995,34342.0
2024-03-19 15:10:00,247.3,247.32,246.99,247.27,40410.0,241.5288,241.5483,241.226,241.4995,40410.0
2024-03-19 15:20:00,247.26,247.69,247.08,247.17,19932.0,241.4897,241.9097,241.3139,241.4018,19932.0
2024-03-19 15:30:00,247.14,247.57,247.08,247.28,59411.0,241.3725,241.7925,241.3139,241.5093,59411.0
2024-03-19 15:40:00,247.33,247.85,247.3,247.55,37090.0,241.5581,242.066,241.5288,241.773,37090.0
2024-03-19 15:50:00,247.57,248.2,247.46,248.06,185957.0,241.7925,242.4078,241.6851,242.2711,185957.0
2024-03-20 09:30:00,248.54,248.76,247.42,247.84,55946.0,242.7399,242.9547,241.646,242.0562,55946.0
2024-03-20 09:40:00,247.98,249.21,247.88,249.05,17792.0,242.1929,243.3942,242.0953,243.238,17792.0
2024-03-20 09:50:00,249.05,249.06,248.55,248.55,14589.0,243.238,243.2477,242.7496,242.7496,14589.0
2024-03-20 10:00:00,248.57,248.69,248.31,248.69,8962.0,242.7692,242.8864,242.5152,242.8864,8962.0
2024-03-20 10:10:00,248.63,248.96,248.41,248.56,16420.0,242.8278,243.1501,242.6129,242.7594,16420.0
2024-03-20 10:20:00,248.62,249.08,248.32,249.07,28405.0,242.818,243.2673,242.525,243.2575,28405.0
2024-03-20 10:30:00,249.13,249.13,248.47,248.66,16029.0,243.3161,243.3161,242.6715,242.8571,16029.0
2024-03-20 10:40:00,248.66,248.78,248.45,248.77,12947.0,242.8571,242.9743,242.652,242.9645,12947.0
2024-03-20 10:50:00,248.77,249.06,248.73,248.89,14811.0,242.9645,243.2477,242.9254,243.0817,14811.0
2024-03-20 11:00:00,248.87,248.97,248.6,248.92,13935.0,243.0622,243.1598,242.7985,243.111,13935.0
2024-03-20 11:10:00,248.92,249.04,248.86,248.93,12289.0,243.111,243.2282,243.0524,243.1208,12289.0
2024-03-20 11:20:00,248.89,248.92,248.56,248.72,15017.0,243.0817,243.111,242.7594,242.9157,15017.0
2024-03-20 11:30:00,248.72,248.79,248.55,248.68,15627.0,242.9157,242.984,242.7496,242.8766,15627.0
2024-03-20 11:40:00,248.66,248.8,248.56,248.76,13856.0,242.8571,242.9938,242.7594,242.9547,13856.0
2024-03-20 11:50:00,248.79,248.81,248.57,248.73,16493.0,242.984,243.0036,242.7692,242.9254,16493.0
2024-03-20 12:00:00,248.74,248.82,248.57,248.8,12328.0,242.9352,243.0133,242.7692,242.9938,12328.0
2024-03-20 12:10:00,248.75,249.06,248.68,248.91,19530.0,242.945,243.2477,242.8766,243.1012,19530.0
2024-03-20 12:20:00,248.88,248.96,248.59,248.63,9267.0,243.0719,243.1501,242.7887,242.8278,9267.0
2024-03-20 12:30:00,248.6,248.82,248.52,248.76,6128.0,242.7985,243.0133,242.7203,242.9547,6128.0
2024-03-20 12:40:00,248.79,248.91,248.71,248.91,8291.0,242.984,243.1012,242.9059,243.1012,8291.0
2024-03-20 12:50:00,248.87,249.15,248.87,249.15,6165.0,243.0622,243.3356,243.0622,243.3356,6165.0
2024-03-20 13:00:00,249.1,249.14,248.81,248.81,6818.0,243.2868,243.3259,243.0036,243.0036,6818.0
2024-03-20 13:10:00,248.81,248.97,248.74,248.97,8814.0,243.0036,243.1598,242.9352,243.1598,8814.0
2024-03-20 13:20:00,248.96,249.21,248.84,249.21,11685.0,243.1501,243.3942,243.0329,243.3942,11685.0
2024-03-20 13:30:00,249.18,249.29,249.07,249.21,15248.0,243.3649,243.4724,243.2575,243.3942,15248.0
2024-03-20 13:40:00,249.21,249.67,249.16,249.67,11752.0,243.3942,243.8435,243.3454,243.8435,11752.0
2024-03-20 13:50:00,249.75,249.75,249.49,249.55,10411.0,243.9216,243.9216,243.6677,243.7263,10411.0
2024-03-20 14:00:00,249.57,250.77,249.57,249.78,59893.0,243.7458,244.9178,243.7458,243.9509,59893.0
2024-03-20 14:10:00,249.96,250.26,249.77,249.96,11982.0,244.1267,244.4197,243.9412,244.1267,11982.0
2024-03-20 14:20:00,249.96,250.28,249.86,250.28,12985.0,244.1267,244.4393,244.0291,244.4393,12985.0
2024-03-20 14:30:00,250.34,250.44,249.3,250.05,29539.0,244.4979,244.5955,243.4821,244.2146,29539.0
2024-03-20 14:40:00,250.13,251.35,249.92,251.35,11501.0,244.2928,245.4843,244.0877,245.4843,11501.0
2024-03-20 14:50:00,251.31,251.99,251.13,251.86,52062.0,245.4452,246.1094,245.2694,245.9824,52062.0
2024-03-20 15:00:00,251.89,252.42,251.82,252.01,55944.0,246.0117,246.5293,245.9433,246.1289,55944.0
2024-03-20 15:10:00,252.01,252.03,251.24,251.57,39590.0,246.1289,246.1484,245.3769,245.6992,39590.0
2024-03-20 15:20:00,251.62,251.75,251.19,251.66,29135.0,245.748,245.875,245.328,245.7871,29135.0
2024-03-20 15:30:00,251.72,251.88,251.32,251.58,47123.0,245.8457,246.0019,245.455,245.7089,47123.0
2024-03-20 15:40:00,251.58,251.75,251.03,251.05,34896.0,245.7089,245.875,245.1718,245.1913,34896.0
2024-03-20 15:50:00,251.06,252.03,251.0,251.99,156568.0,245.2011,246.1484,245.1425,246.1094,156568.0
2024-03-21 09:30:00,252.96,255.75,252.95,255.63,80759.0,247.0567,249.7816,247.047,249.6644,80759.0
2024-03-21 09:40:00,255.61,256.47,255.47,255.81,71685.0,249.6449,250.4848,249.5081,249.8402,71685.0
2024-03-21 09:50:00,255.82,256.56,255.56,256.44,41265.0,249.85,250.5727,249.596,250.4555,41265.0
2024-03-21 10:00:00,256.45,258.23,256.39,258.14,60072.0,250.4653,252.2037,250.4067,252.1158,60072.0
2024-03-21 10:10:00,258.23,259.55,257.6,259.48,126701.0,252.2037,253.4929,251.5884,253.4246,126701.0
2024-03-21 10:20:00,259.5,259.77,259.13,259.66,75963.0,253.4441,253.7078,253.0827,253.6004,75963.0
2024-03-21 10:30:00,259.69,260.0,259.29,259.9,95770.0,253.6297,253.9324,253.239,253.8348,95770.0
2024-03-21 10:40:00,259.82,260.44,259.61,260.15,50539.0,253.7566,254.3622,253.5515,254.0789,50539.0
2024-03-21 10:50:00,260.17,260.6,259.89,260.59,53519.0,254.0985,254.5184,253.825,254.5087,53519.0
2024-03-21 11:00:00,260.53,260.7,259.79,260.2,54633.0,254.4501,254.6161,253.7273,254.1278,54633.0
2024-03-21 11:10:00,260.2,260.22,259.26,259.69,44348.0,254.1278,254.1473,253.2097,253.6297,44348.0
2024-03-21 11:20:00,259.67,259.73,259.14,259.34,41483.0,253.6101,253.6687,253.0925,253.2878,41483.0
2024-03-21 11:30:00,259.33,259.44,259.05,259.13,21203.0,253.2781,253.3855,253.0046,253.0827,21203.0
2024-03-21 11:40:00,259.13,259.19,258.25,258.25,27161.0,253.0827,253.1413,252.2233,252.2233,27161.0
2024-03-21 11:50:00,258.31,259.59,258.3,259.43,31874.0,252.2819,253.532,252.2721,253.3757,31874.0
2024-03-21 12:00:00,259.41,259.82,259.13,259.64,28842.0,253.3562,253.7566,253.0827,253.5808,28842.0
2024-03-21 12:10:00,259.65,260.12,259.54,260.12,26915.0,253.5906,254.0496,253.4832,254.0496,26915.0
2024-03-21 12:20:00,260.08,260.29,259.78,260.2,24912.0,254.0106,254.2157,253.7176,254.1278,24912.0
2024-03-21 12:30:00,260.23,260.38,260.02,260.12,21842.0,254.1571,254.3036,253.952,254.0496,21842.0
2024-03-21 12:40:00,260.11,260.3,259.75,259.84,21201.0,254.0399,254.2254,253.6883,253.7762,21201.0
2024-03-21 12:50:00,259.89,260.05,259.83,260.02,13161.0,253.825,253.9813,253.7664,253.952,13161.0
2024-03-21 13:00:00,260.0,260.04,259.65,259.89,14366.0,253.9324,253.9715,253.5906,253.825,14366.0
2024-03-21 13:10:00,259.83,260.45,259.83,260.44,19276.0,253.7664,254.3719,253.7664,254.3622,19276.0
2024-03-21 13:20:00,260.44,260.44,259.65,259.84,27420.0,254.3622,254.3622,253.5906,253.7762,27420.0
2024-03-21 13:30:00,259.83,260.21,259.83,260.19,13321.0,253.7664,254.1375,253.7664,254.118,13321.0
2024-03-21 13:40:00,260.12,260.25,259.88,260.19,19300.0,254.0496,254.1766,253.8152,254.118,19300.0
2024-03-21 13:50:00,260.2,260.58,260.17,260.58,26469.0,254.1278,254.4989,254.0985,254.4989,26469.0
2024-03-21 14:00:00,260.52,260.96,260.52,260.96,18780.0,254.4403,254.87,254.4403,254.87,18780.0
2024-03-21 14:10:00,260.88,260.98,260.5,260.59,15952.0,254.7919,254.8896,254.4208,254.5087,15952.0
2024-03-21 14:20:00,260.59,260.8,260.53,260.78,16637.0,254.5087,254.7138,254.4501,254.6942,16637.0
2024-03-21 14:30:00,260.81,260.82,260.21,260.22,21770.0,254.7235,254.7333,254.1375,254.1473,21770.0
2024-03-21 14:40:00,260.25,260.75,260.22,260.69,30584.0,254.1766,254.6649,254.1473,254.6063,30584.0
2024-03-21 14:50:00,260.73,261.16,260.65,261.0,44022.0,254.6454,255.0654,254.5673,254.9091,44022.0
2024-03-21 15:00:00,260.97,261.05,260.7,260.84,39293.0,254.8798,254.9579,254.6161,254.7528,39293.0
2024-03-21 15:10:00,260.84,260.85,260.57,260.69,44886.0,254.7528,254.7626,254.4891,254.6063,44886.0
2024-03-21 15:20:00,260.65,260.76,260.1,260.38,59291.0,254.5673,254.6747,254.0301,254.3036,59291.0
2024-03-21 15:30:00,260.36,260.6,259.91,260.24,92687.0,254.284,254.5184,253.8445,254.1668,92687.0
2024-03-21 15:40:00,260.21,260.64,260.1,260.48,76535.0,254.1375,254.5575,254.0301,254.4012,76535.0
2024-03-21 15:50:00,260.46,261.34,260.43,260.94,270983.0,254.3817,255.2412,254.3524,254.8505,270983.0
2024-03-22 09:30:00,261.13,262.36,261.0,262.05,56128.0,255.0361,256.2374,254.9091,255.9346,56128.0
2024-03-22 09:40:00,261.94,262.49,261.71,262.28,33623.0,255.8272,256.3643,255.6025,256.1592,33623.0
2024-03-22 09:50:00,262.17,262.26,261.09,261.2,24634.0,256.0518,256.1397,254.997,255.1044,24634.0
2024-03-22 10:00:00,261.23,261.41,260.42,260.59,18632.0,255.1337,255.3095,254.3426,254.5087,18632.0
2024-03-22 10:10:00,260.77,260.77,260.16,260.17,29696.0,254.6845,254.6845,254.0887,254.0985,29696.0
2024-03-22 10:20:00,260.09,260.18,259.79,260.05,14662.0,254.0203,254.1082,253.7273,253.9813,14662.0
2024-03-22 10:30:00,260.14,260.31,259.76,259.76,23346.0,254.0692,254.2352,253.698,253.698,23346.0
2024-03-22 10:40:00,259.68,259.76,259.19,259.62,18461.0,253.6199,253.698,253.1413,253.5613,18461.0
2024-03-22 10:50:00,259.71,260.0,259.62,259.84,16501.0,253.6492,253.9324,253.5613,253.7762,16501.0
2024-03-22 11:00:00,259.84,260.13,259.77,259.97,18705.0,253.7762,254.0594,253.7078,253.9031,18705.0
2024-03-22 11:10:00,259.98,260.24,259.77,260.1,29300.0,253.9129,254.1668,253.7078,254.0301,29300.0
2024-03-22 11:20:00,260.05,260.3,259.84,260.0,12952.0,253.9813,254.2254,253.7762,253.9324,12952.0
2024-03-22 11:30:00,260.01,260.24,259.81,259.97,17335.0,253.9422,254.1668,253.7469,253.9031,17335.0
2024-03-22 11:40:00,259.97,260.16,259.85,259.88,17938.0,253.9031,254.0887,253.7859,253.8152,17938.0
2024-03-22 11:50:00,259.88,259.96,259.56,259.72,15850.0,253.8152,253.8934,253.5027,253.659,15850.0
2024-03-22 12:00:00,259.69,259.73,259.31,259.44,19722.0,253.6297,253.6687,253.2585,253.3855,19722.0
2024-03-22 12:10:00,259.41,259.41,258.79,258.79,31647.0,253.3562,253.3562,252.7507,252.7507,31647.0
2024-03-22 12:20:00,258.83,258.94,258.6,258.69,12996.0,252.7897,252.8972,252.5651,252.653,12996.0
2024-03-22 12:30:00,258.68,258.96,258.65,258.88,8489.0,252.6432,252.9167,252.6139,252.8386,8489.0
2024-03-22 12:40:00,258.89,259.29,258.82,259.25,7792.0,252.8483,253.239,252.78,253.1999,7792.0
2024-03-22 12:50:00,259.26,259.3,259.01,259.08,20649.0,253.2097,253.2488,252.9655,253.0339,20649.0
2024-03-22 13:00:00,259.03,259.3,259.02,259.09,32102.0,252.9851,253.2488,252.9753,253.0437,32102.0
2024-03-22 13:10:00,259.04,259.23,258.86,259.18,8528.0,252.9948,253.1804,252.819,253.1316,8528.0
2024-03-22 13:20:00,259.19,259.19,259.03,259.04,18765.0,253.1413,253.1413,252.9851,252.9948,18765.0
2024-03-22 13:30:00,258.99,259.1,258.8,258.85,44515.0,252.946,253.0534,252.7604,252.8093,44515.0
2024-03-22 13:40:00,258.83,259.07,258.65,258.99,15796.0,252.7897,253.0241,252.6139,252.946,15796.0
2024-03-22 13:50:00,259.0,259.3,258.96,259.25,13855.0,252.9558,253.2488,252.9167,253.1999,13855.0
2024-03-22 14:00:00,259.28,259.38,259.07,259.14,16121.0,253.2292,253.3269,253.0241,253.0925,16121.0
2024-03-22 14:10:00,259.13,259.35,259.1,259.35,13093.0,253.0827,253.2976,253.0534,253.2976,13093.0
2024-03-22 14:20:00,259.31,259.58,259.22,259.56,11959.0,253.2585,253.5222,253.1706,253.5027,11959.0
2024-03-22 14:30:00,259.55,259.55,259.19,259.29,19619.0,253.4929,253.4929,253.1413,253.239,19619.0
2024-03-22 14:40:00,259.22,259.29,259.08,259.16,10618.0,253.1706,253.239,253.0339,253.112,10618.0
2024-03-22 14:50:00,259.12,259.59,259.0,259.5,11320.0,253.073,253.532,252.9558,253.4441,11320.0
2024-03-22 15:00:00,259.56,259.7,259.51,259.7,9872.0,253.5027,253.6394,253.4539,253.6394,9872.0
2024-03-22 15:10:00,259.69,259.72,259.07,259.25,27867.0,253.6297,253.659,253.0241,253.1999,27867.0
2024-03-22 15:20:00,259.34,259.86,259.32,259.83,17257.0,253.2878,253.7957,253.2683,253.7664,17257.0
2024-03-22 15:30:00,259.88,259.97,259.4,259.59,15424.0,253.8152,253.9031,253.3464,253.532,15424.0
2024-03-22 15:40:00,259.56,259.61,259.19,259.5,45058.0,253.5027,253.5515,253.1413,253.4441,45058.0
2024-03-22 15:50:00,259.5,259.55,258.37,258.47,227607.0,253.4441,253.4929,252.3405,252.4381,227607.0
2024-03-25 09:30:00,258.72,259.44,258.52,259.42,46748.0,252.6823,253.3855,252.487,253.366,46748.0
2024-03-25 09:40:00,259.46,259.47,258.67,258.84,23731.0,253.405,253.4148,252.6335,252.7995,23731.0
2024-03-25 09:50:00,258.82,258.88,258.52,258.88,12214.0,252.78,252.8386,252.487,252.8386,12214.0
2024-03-25 10:00:00,258.79,258.79,257.95,257.95,20922.0,252.7507,252.7507,251.9303,251.9303,20922.0
2024-03-25 10:10:00,257.95,258.09,257.32,257.32,11809.0,251.9303,252.067,251.315,251.315,11809.0
2024-03-25 10:20:00,257.31,257.55,257.2,257.34,15196.0,251.3052,251.5396,251.1978,251.3345,15196.0
2024-03-25 10:30:00,257.33,257.34,256.91,257.02,17338.0,251.3247,251.3345,250.9145,251.022,17338.0
2024-03-25 10:40:00,257.04,257.04,256.65,256.81,17689.0,251.0415,251.0415,250.6606,250.8169,17689.0
2024-03-25 10:50:00,256.84,257.46,256.81,257.28,11885.0,250.8462,251.4517,250.8169,251.2759,11885.0
2024-03-25 11:00:00,257.3,257.31,256.94,256.96,17126.0,251.2954,251.3052,250.9438,250.9634,17126.0
2024-03-25 11:10:00,257.01,257.09,256.78,256.85,14474.0,251.0122,251.0903,250.7876,250.8559,14474.0
2024-03-25 11:20:00,256.84,256.89,256.29,256.6,20470.0,250.8462,250.895,250.309,250.6118,20470.0
2024-03-25 11:30:00,256.61,256.68,256.27,256.28,14187.0,250.6215,250.6899,250.2895,250.2992,14187.0
2024-03-25 11:40:00,256.32,256.82,256.02,256.05,31632.0,250.3383,250.8266,250.0453,250.0746,31632.0
2024-03-25 11:50:00,256.08,256.49,256.0,256.32,13885.0,250.1039,250.5043,250.0258,250.3383,13885.0
2024-03-25 12:00:00,256.28,256.31,256.02,256.05,9378.0,250.2992,250.3285,250.0453,250.0746,9378.0
2024-03-25 12:10:00,256.08,256.36,256.02,256.02,20940.0,250.1039,250.3774,250.0453,250.0453,20940.0
2024-03-25 12:20:00,256.1,256.27,255.79,255.8,12640.0,250.1234,250.2895,249.8207,249.8304,12640.0
2024-03-25 12:30:00,255.8,255.87,255.6,255.76,13511.0,249.8304,249.8988,249.6351,249.7914,13511.0
2024-03-25 12:40:00,255.72,255.72,255.41,255.47,17695.0,249.7523,249.7523,249.4495,249.5081,17695.0
2024-03-25 12:50:00,255.53,255.8,255.5,255.59,16367.0,249.5667,249.8304,249.5374,249.6253,16367.0
2024-03-25 13:00:00,255.57,255.61,255.31,255.38,15548.0,249.6058,249.6449,249.3519,249.4202,15548.0
2024-03-25 13:10:00,255.33,255.38,255.07,255.13,21943.0,249.3714,249.4202,249.1175,249.1761,21943.0
2024-03-25 13:20:00,255.15,255.21,254.89,255.06,40793.0,249.1956,249.2542,248.9417,249.1077,40793.0
2024-03-25 13:30:00,255.07,255.18,254.99,255.04,11036.0,249.1175,249.2249,249.0393,249.0882,11036.0
2024-03-25 13:40:00,255.04,255.15,254.99,255.11,15240.0,249.0882,249.1956,249.0393,249.1565,15240.0
2024-03-25 13:50:00,255.12,255.24,255.04,255.14,11329.0,249.1663,249.2835,249.0882,249.1858,11329.0
2024-03-25 14:00:00,255.15,255.3,255.04,255.28,15364.0,249.1956,249.3421,249.0882,249.3226,15364.0
2024-03-25 14:10:00,255.28,255.46,255.21,255.23,18643.0,249.3226,249.4984,249.2542,249.2737,18643.0
2024-03-25 14:20:00,255.25,255.25,254.98,255.16,14632.0,249.2933,249.2933,249.0296,249.2054,14632.0
2024-03-25 14:30:00,255.13,255.16,254.98,255.09,16737.0,249.1761,249.2054,249.0296,249.137,16737.0
2024-03-25 14:40:00,255.1,255.18,254.69,254.76,15163.0,249.1468,249.2249,248.7463,248.8147,15163.0
2024-03-25 14:50:00,254.77,254.91,254.75,254.8,15318.0,248.8245,248.9612,248.8049,248.8538,15318.0
2024-03-25 15:00:00,254.78,255.03,254.73,254.94,13933.0,248.8342,249.0784,248.7854,248.9905,13933.0
2024-03-25 15:10:00,254.92,255.01,254.77,254.88,22341.0,248.971,249.0589,248.8245,248.9319,22341.0
2024-03-25 15:20:00,254.88,254.9,254.51,254.74,19154.0,248.9319,248.9514,248.5705,248.7952,19154.0
2024-03-25 15:30:00,254.77,255.03,254.68,254.71,28000.0,248.8245,249.0784,248.7366,248.7659,28000.0
2024-03-25 15:40:00,254.74,255.03,254.54,254.64,45911.0,248.7952,249.0784,248.5998,248.6975,45911.0
2024-03-25 15:50:00,254.62,254.68,253.73,254.0,151460.0,248.678,248.7366,247.8088,248.0724,151460.0
2024-03-26 09:30:00,253.47,254.86,253.04,254.72,65805.0,247.5548,248.9124,247.1349,248.7756,65805.0
2024-03-26 09:40:00,254.74,255.04,253.23,253.33,46962.0,248.7952,249.0882,247.3204,247.4181,46962.0
2024-03-26 09:50:00,253.48,254.17,253.47,254.04,14678.0,247.5646,248.2385,247.5548,248.1115,14678.0
2024-03-26 10:00:00,254.04,254.04,253.63,253.91,30687.0,248.1115,248.1115,247.7111,247.9846,30687.0
2024-03-26 10:10:00,253.95,254.22,253.9,254.07,16682.0,248.0236,248.2873,247.9748,248.1408,16682.0
2024-03-26 10:20:00,253.97,254.01,253.49,253.49,14026.0,248.0432,248.0822,247.5744,247.5744,14026.0
2024-03-26 10:30:00,253.57,253.81,253.47,253.71,13773.0,247.6525,247.8869,247.5548,247.7892,13773.0
2024-03-26 10:40:00,253.78,253.92,253.22,253.28,17105.0,247.8576,247.9943,247.3107,247.3693,17105.0
2024-03-26 10:50:00,253.34,253.94,253.1,253.94,27085.0,247.4279,248.0139,247.1935,248.0139,27085.0
2024-03-26 11:00:00,253.87,253.94,253.45,253.59,19214.0,247.9455,248.0139,247.5353,247.672,19214.0
2024-03-26 11:10:00,253.65,253.67,253.17,253.31,31390.0,247.7306,247.7502,247.2618,247.3986,31390.0
2024-03-26 11:20:00,253.26,253.6,253.25,253.38,17520.0,247.3497,247.6818,247.34,247.4669,17520.0
2024-03-26 11:30:00,253.34,253.36,252.91,253.02,11409.0,247.4279,247.4474,247.0079,247.1153,11409.0
2024-03-26 11:40:00,252.99,253.23,252.89,252.95,15097.0,247.086,247.3204,246.9884,247.047,15097.0
2024-03-26 11:50:00,252.95,253.09,252.89,252.89,9323.0,247.047,247.1837,246.9884,246.9884,9323.0
2024-03-26 12:00:00,252.91,252.91,252.53,252.53,12390.0,247.0079,247.0079,246.6368,246.6368,12390.0
2024-03-26 12:10:00,252.5,252.53,252.01,252.33,35820.0,246.6075,246.6368,246.1289,246.4414,35820.0
2024-03-26 12:20:00,252.35,252.55,252.0,252.31,75548.0,246.461,246.6563,246.1191,246.4219,75548.0
2024-03-26 12:30:00,252.37,252.66,252.21,252.64,23113.0,246.4805,246.7637,246.3242,246.7442,23113.0
2024-03-26 12:40:00,252.69,252.99,252.67,252.79,10718.0,246.793,247.086,246.7735,246.8907,10718.0
2024-03-26 12:50:00,252.82,253.03,252.76,252.94,15704.0,246.92,247.1251,246.8614,247.0372,15704.0
2024-03-26 13:00:00,253.01,253.15,252.89,252.89,19258.0,247.1056,247.2423,246.9884,246.9884,19258.0
2024-03-26 13:10:00,253.0,253.0,252.73,252.77,10530.0,247.0958,247.0958,246.8321,246.8712,10530.0
2024-03-26 13:20:00,252.77,252.81,252.48,252.55,31464.0,246.8712,246.9102,246.5879,246.6563,31464.0
2024-03-26 13:30:00,252.54,252.72,252.34,252.42,27258.0,246.6465,246.8223,246.4512,246.5293,27258.0
2024-03-26 13:40:00,252.45,252.5,252.07,252.09,13135.0,246.5586,246.6075,246.1875,246.207,13135.0
2024-03-26 13:50:00,252.13,252.34,252.13,252.3,15004.0,246.2461,246.4512,246.2461,246.4121,15004.0
2024-03-26 14:00:00,252.34,252.42,252.23,252.4,15360.0,246.4512,246.5293,246.3438,246.5098,15360.0
2024-03-26 14:10:00,252.39,252.53,252.25,252.45,21926.0,246.5,246.6368,246.3633,246.5586,21926.0
2024-03-26 14:20:00,252.46,252.53,252.24,252.4,16133.0,246.5684,246.6368,246.3535,246.5098,16133.0
2024-03-26 14:30:00,252.4,252.56,252.17,252.47,17068.0,246.5098,246.6661,246.2852,246.5782,17068.0
2024-03-26 14:40:00,252.47,252.47,252.21,252.31,20012.0,246.5782,246.5782,246.3242,246.4219,20012.0
2024-03-26 14:50:00,252.31,252.39,252.16,252.2,17548.0,246.4219,246.5,246.2754,246.3145,17548.0
2024-03-26 15:00:00,252.16,252.38,252.14,252.38,67011.0,246.2754,246.4903,246.2559,246.4903,67011.0
2024-03-26 15:10:00,252.36,252.71,252.25,252.7,20695.0,246.4707,246.8126,246.3633,246.8028,20695.0
2024-03-26 15:20:00,252.72,252.73,252.21,252.35,25268.0,246.8223,246.8321,246.3242,246.461,25268.0
2024-03-26 15:30:00,252.43,252.43,251.95,252.23,35159.0,246.5391,246.5391,246.0703,246.3438,35159.0
2024-03-26 15:40:00,252.21,252.28,251.76,251.76,49236.0,246.3242,246.3926,245.8847,245.8847,49236.0
2024-03-26 15:50:00,251.73,252.14,251.28,251.46,209962.0,245.8554,246.2559,245.4159,245.5917,209962.0
2024-03-27 09:30:00,252.37,253.25,252.25,253.25,71872.0,246.4805,247.34,246.3633,247.34,71872.0
2024-03-27 09:40:00,253.26,253.33,252.12,252.4,45509.0,247.3497,247.4181,246.2363,246.5098,45509.0
2024-03-27 09:50:00,252.4,253.22,252.3,252.97,32099.0,246.5098,247.3107,246.4121,247.0665,32099.0
2024-03-27 10:00:00,252.72,253.01,252.12,252.29,61381.0,246.8223,247.1056,246.2363,246.4024,61381.0
2024-03-27 10:10:00,252.25,252.71,252.15,252.31,27216.0,246.3633,246.8126,246.2656,246.4219,27216.0
2024-03-27 10:20:00,252.25,252.26,251.65,252.09,25654.0,246.3633,246.3731,245.7773,246.207,25654.0
2024-03-27 10:30:00,252.18,252.85,252.09,252.8,21588.0,246.2949,246.9493,246.207,246.9005,21588.0
2024-03-27 10:40:00,252.87,252.9,252.38,252.48,16074.0,246.9688,246.9981,246.4903,246.5879,16074.0
2024-03-27 10:50:00,252.48,252.94,252.43,252.63,27129.0,246.5879,247.0372,246.5391,246.7344,27129.0
2024-03-27 11:00:00,252.61,253.24,252.6,253.2,19981.0,246.7149,247.3302,246.7051,247.2911,19981.0
2024-03-27 11:10:00,253.24,253.26,252.5,252.71,25806.0,247.3302,247.3497,246.6075,246.8126,25806.0
2024-03-27 11:20:00,252.67,252.98,252.63,252.83,14801.0,246.7735,247.0763,246.7344,246.9298,14801.0
2024-03-27 11:30:00,252.76,252.96,252.73,252.91,17973.0,246.8614,247.0567,246.8321,247.0079,17973.0
2024-03-27 11:40:00,252.9,252.94,252.13,252.36,35092.0,246.9981,247.0372,246.2461,246.4707,35092.0
2024-03-27 11:50:00,252.37,252.37,251.8,251.89,37502.0,246.4805,246.4805,245.9238,246.0117,37502.0
2024-03-27 12:00:00,251.85,252.03,251.61,251.65,29645.0,245.9726,246.1484,245.7382,245.7773,29645.0
2024-03-27 12:10:00,251.63,251.67,251.34,251.42,27457.0,245.7578,245.7968,245.4745,245.5527,27457.0
2024-03-27 12:20:00,251.39,251.74,251.24,251.74,23522.0,245.5234,245.8652,245.3769,245.8652,23522.0
2024-03-27 12:30:00,251.75,252.1,251.74,251.97,17686.0,245.875,246.2168,245.8652,246.0898,17686.0
2024-03-27 12:40:00,252.0,252.05,251.43,251.63,27354.0,246.1191,246.168,245.5624,245.7578,27354.0
2024-03-27 12:50:00,251.63,251.95,251.61,251.78,13302.0,245.7578,246.0703,245.7382,245.9043,13302.0
2024-03-27 13:00:00,251.77,251.99,251.74,251.76,13705.0,245.8945,246.1094,245.8652,245.8847,13705.0
2024-03-27 13:10:00,251.74,251.84,251.54,251.8,11089.0,245.8652,245.9629,245.6699,245.9238,11089.0
2024-03-27 13:20:00,251.79,252.26,251.78,252.23,12978.0,245.914,246.3731,245.9043,246.3438,12978.0
2024-03-27 13:30:00,252.24,252.41,252.01,252.18,15336.0,246.3535,246.5196,246.1289,246.2949,15336.0
2024-03-27 13:40:00,252.16,252.21,251.85,251.89,16114.0,246.2754,246.3242,245.9726,246.0117,16114.0
2024-03-27 13:50:00,251.89,252.05,251.8,252.05,13800.0,246.0117,246.168,245.9238,246.168,13800.0
2024-03-27 14:00:00,252.04,252.13,251.87,252.0,24432.0,246.1582,246.2461,245.9922,246.1191,24432.0
2024-03-27 14:10:00,251.99,252.17,251.89,252.15,14093.0,246.1094,246.2852,246.0117,246.2656,14093.0
2024-03-27 14:20:00,252.12,252.22,252.05,252.12,9486.0,246.2363,246.334,246.168,246.2363,9486.0
2024-03-27 14:30:00,252.12,252.3,252.12,252.22,8683.0,246.2363,246.4121,246.2363,246.334,8683.0
2024-03-27 14:40:00,252.22,252.34,252.2,252.26,8892.0,246.334,246.4512,246.3145,246.3731,8892.0
2024-03-27 14:50:00,252.22,252.27,251.95,252.04,11246.0,246.334,246.3828,246.0703,246.1582,11246.0
2024-03-27 15:00:00,252.02,252.31,252.02,252.08,28468.0,246.1387,246.4219,246.1387,246.1973,28468.0
2024-03-27 15:10:00,252.03,252.08,251.91,251.94,11665.0,246.1484,246.1973,246.0312,246.0605,11665.0
2024-03-27 15:20:00,251.9,252.42,251.89,252.25,26482.0,246.0215,246.5293,246.0117,246.3633,26482.0
2024-03-27 15:30:00,252.25,252.95,252.24,252.89,40129.0,246.3633,247.047,246.3535,246.9884,40129.0
2024-03-27 15:40:00,252.89,253.16,252.83,252.92,61942.0,246.9884,247.2521,246.9298,247.0177,61942.0
2024-03-27 15:50:00,252.93,253.36,252.83,253.36,185745.0,247.0274,247.4474,246.9298,247.4474,185745.0
2024-03-28 09:30:00,252.81,253.51,251.19,251.19,64909.0,246.9102,247.5939,245.328,245.328,64909.0
2024-03-28 09:40:00,251.39,252.46,250.98,252.21,27252.0,245.5234,246.5684,245.1229,246.3242,27252.0
2024-03-28 09:50:00,252.1,253.42,252.1,253.07,37759.0,246.2168,247.506,246.2168,247.1642,37759.0
2024-03-28 10:00:00,253.14,254.42,253.06,254.13,32645.0,247.2325,248.4826,247.1544,248.1994,32645.0
2024-03-28 10:10:00,254.13,254.33,253.53,253.59,30435.0,248.1994,248.3947,247.6134,247.672,30435.0
2024-03-28 10:20:00,253.57,253.66,253.05,253.2,31788.0,247.6525,247.7404,247.1446,247.2911,31788.0
2024-03-28 10:30:00,253.25,253.31,252.53,252.64,28033.0,247.34,247.3986,246.6368,246.7442,28033.0
2024-03-28 10:40:00,252.71,253.36,252.7,253.2,22926.0,246.8126,247.4474,246.8028,247.2911,22926.0
2024-03-28 10:50:00,253.17,253.76,253.11,253.54,24416.0,247.2618,247.8381,247.2032,247.6232,24416.0
2024-03-28 11:00:00,253.55,253.79,253.35,253.63,33150.0,247.633,247.8674,247.4376,247.7111,33150.0
2024-03-28 11:10:00,253.7,253.92,253.58,253.87,19678.0,247.7795,247.9943,247.6623,247.9455,19678.0
2024-03-28 11:20:00,253.81,254.02,253.77,253.77,14143.0,247.8869,248.092,247.8478,247.8478,14143.0
2024-03-28 11:30:00,253.7,253.96,253.62,253.72,12159.0,247.7795,248.0334,247.7013,247.799,12159.0
2024-03-28 11:40:00,253.79,253.99,253.7,253.94,25624.0,247.8674,248.0627,247.7795,248.0139,25624.0
2024-03-28 11:50:00,253.94,253.95,253.34,253.42,15924.0,248.0139,248.0236,247.4279,247.506,15924.0
2024-03-28 12:00:00,253.46,253.75,253.33,253.74,20734.0,247.5451,247.8283,247.4181,247.8185,20734.0
2024-03-28 12:10:00,253.76,253.85,253.6,253.85,15968.0,247.8381,247.926,247.6818,247.926,15968.0
2024-03-28 12:20:00,253.87,254.0,253.42,253.46,18808.0,247.9455,248.0724,247.506,247.5451,18808.0
2024-03-28 12:30:00,253.6,253.68,253.21,253.6,12787.0,247.6818,247.7599,247.3009,247.6818,12787.0
2024-03-28 12:40:00,253.46,253.59,253.35,253.58,9837.0,247.5451,247.672,247.4376,247.6623,9837.0
2024-03-28 12:50:00,253.67,254.0,253.61,253.97,13825.0,247.7502,248.0724,247.6916,248.0432,13825.0
2024-03-28 13:00:00,253.92,254.12,253.73,253.93,10250.0,247.9943,248.1896,247.8088,248.0041,10250.0
2024-03-28 13:10:00,253.94,253.96,253.6,253.66,9691.0,248.0139,248.0334,247.6818,247.7404,9691.0
2024-03-28 13:20:00,253.64,253.82,253.6,253.73,17860.0,247.7209,247.8967,247.6818,247.8088,17860.0
2024-03-28 13:30:00,253.75,253.85,253.55,253.75,18225.0,247.8283,247.926,247.633,247.8283,18225.0
2024-03-28 13:40:00,253.75,254.07,253.72,254.05,22965.0,247.8283,248.1408,247.799,248.1213,22965.0
2024-03-28 13:50:00,254.06,254.19,253.9,254.19,13809.0,248.131,248.258,247.9748,248.258,13809.0
2024-03-28 14:00:00,254.2,254.34,254.09,254.31,24330.0,248.2678,248.4045,248.1603,248.3752,24330.0
2024-03-28 14:10:00,254.35,254.54,254.33,254.49,16701.0,248.4143,248.5998,248.3947,248.551,16701.0
2024-03-28 14:20:00,254.52,254.83,254.39,254.6,23678.0,248.5803,248.8831,248.4533,248.6584,23678.0
2024-03-28 14:30:00,254.55,254.82,254.55,254.74,10767.0,248.6096,248.8733,248.6096,248.7952,10767.0
2024-03-28 14:40:00,254.71,254.71,254.34,254.59,21840.0,248.7659,248.7659,248.4045,248.6487,21840.0
2024-03-28 14:50:00,254.59,255.17,254.53,255.13,19728.0,248.6487,249.2151,248.5901,249.1761,19728.0
2024-03-28 15:00:00,255.11,255.27,254.73,255.12,22641.0,249.1565,249.3128,248.7854,249.1663,22641.0
2024-03-28 15:10:00,255.08,255.23,254.66,254.76,24260.0,249.1272,249.2737,248.717,248.8147,24260.0
2024-03-28 15:20:00,254.79,255.09,254.62,255.0,29758.0,248.844,249.137,248.678,249.0491,29758.0
2024-03-28 15:30:00,255.07,255.27,254.72,254.81,45679.0,249.1175,249.3128,248.7756,248.8635,45679.0
2024-03-28 15:40:00,254.83,255.01,254.57,254.6,62548.0,248.8831,249.0589,248.6291,248.6584,62548.0
2024-03-28 15:50:00,254.6,255.29,254.29,254.51,232046.0,248.6584,249.3323,248.3557,248.5705,232046.0
2024-04-01 09:30:00,253.35,255.32,252.52,252.52,120703.0,247.4376,249.3616,246.627,246.627,120703.0
2024-04-01 09:40:00,252.46,252.96,252.05,252.2,26573.0,246.5684,247.0567,246.168,246.3145,26573.0
2024-04-01 09:50:00,252.3,252.82,252.0,252.82,42259.0,246.4121,246.92,246.1191,246.92,42259.0
2024-04-01 10:00:00,252.82,252.82,250.82,250.96,63728.0,246.92,246.92,244.9667,245.1034,63728.0
2024-04-01 10:10:00,250.95,251.55,250.82,251.49,43532.0,245.0936,245.6796,244.9667,245.621,43532.0
2024-04-01 10:20:00,251.46,252.02,251.45,251.6,22733.0,245.5917,246.1387,245.582,245.7285,22733.0
2024-04-01 10:30:00,251.55,251.71,251.06,251.49,27523.0,245.6796,245.8359,245.2011,245.621,27523.0
2024-04-01 10:40:00,251.54,251.86,251.46,251.81,24593.0,245.6699,245.9824,245.5917,245.9336,24593.0
2024-04-01 10:50:00,251.74,251.85,251.34,251.52,19845.0,245.8652,245.9726,245.4745,245.6503,19845.0
2024-04-01 11:00:00,251.56,251.66,250.71,250.89,44335.0,245.6894,245.7871,244.8592,245.035,44335.0
2024-04-01 11:10:00,250.85,250.96,250.07,250.38,51233.0,244.996,245.1034,244.2342,244.5369,51233.0
2024-04-01 11:20:00,250.38,251.02,250.38,250.66,29687.0,244.5369,245.162,244.5369,244.8104,29687.0
2024-04-01 11:30:00,250.67,250.72,250.33,250.69,19495.0,244.8202,244.869,244.4881,244.8397,19495.0
2024-04-01 11:40:00,250.68,251.0,250.48,251.0,9911.0,244.8299,245.1425,244.6346,245.1425,9911.0
2024-04-01 11:50:00,250.92,251.09,250.48,250.48,16760.0,245.0643,245.2304,244.6346,244.6346,16760.0
2024-04-01 12:00:00,250.41,250.69,250.15,250.37,12632.0,244.5662,244.8397,244.3123,244.5272,12632.0
2024-04-01 12:10:00,250.37,250.57,250.34,250.4,8442.0,244.5272,244.7225,244.4979,244.5565,8442.0
2024-04-01 12:20:00,250.45,250.45,250.12,250.39,10391.0,244.6053,244.6053,244.283,244.5467,10391.0
2024-04-01 12:30:00,250.36,250.39,250.04,250.13,23522.0,244.5174,244.5467,244.2049,244.2928,23522.0
2024-04-01 12:40:00,250.15,250.17,249.69,249.78,13539.0,244.3123,244.3318,243.863,243.9509,13539.0
2024-04-01 12:50:00,249.83,249.95,249.72,249.75,15401.0,243.9998,244.117,243.8923,243.9216,15401.0
2024-04-01 13:00:00,249.72,249.8,249.41,249.69,19183.0,243.8923,243.9705,243.5896,243.863,19183.0
2024-04-01 13:10:00,249.68,249.75,249.41,249.55,18391.0,243.8533,243.9216,243.5896,243.7263,18391.0
2024-04-01 13:20:00,249.51,249.64,249.29,249.55,13560.0,243.6872,243.8142,243.4724,243.7263,13560.0
2024-04-01 13:30:00,249.56,249.73,249.35,249.6,12601.0,243.7361,243.9021,243.531,243.7751,12601.0
2024-04-01 13:40:00,249.61,250.0,249.52,249.81,11631.0,243.7849,244.1658,243.697,243.9802,11631.0
2024-04-01 13:50:00,249.86,249.88,249.13,249.31,14414.0,244.0291,244.0486,243.3161,243.4919,14414.0
2024-04-01 14:00:00,249.35,249.4,249.16,249.3,12328.0,243.531,243.5798,243.3454,243.4821,12328.0
2024-04-01 14:10:00,249.3,249.3,249.04,249.08,14096.0,243.4821,243.4821,243.2282,243.2673,14096.0
2024-04-01 14:20:00,249.08,249.36,249.05,249.33,13010.0,243.2673,243.5407,243.238,243.5114,13010.0
2024-04-01 14:30:00,249.36,249.78,249.31,249.73,14038.0,243.5407,243.9509,243.4919,243.9021,14038.0
2024-04-01 14:40:00,249.77,249.89,249.68,249.68,19513.0,243.9412,244.0584,243.8533,243.8533,19513.0
2024-04-01 14:50:00,249.69,249.69,249.29,249.3,17636.0,243.863,243.863,243.4724,243.4821,17636.0
2024-04-01 15:00:00,249.35,249.38,249.14,249.16,18922.0,243.531,243.5603,243.3259,243.3454,18922.0
2024-04-01 15:10:00,249.22,249.25,248.86,248.86,25972.0,243.404,243.4333,243.0524,243.0524,25972.0
2024-04-01 15:20:00,248.86,249.15,248.52,248.64,38131.0,243.0524,243.3356,242.7203,242.8375,38131.0
2024-04-01 15:30:00,248.59,249.18,248.59,248.83,29799.0,242.7887,243.3649,242.7887,243.0231,29799.0
2024-04-01 15:40:00,248.84,249.29,248.83,249.18,50852.0,243.0329,243.4724,243.0231,243.3649,50852.0
2024-04-01 15:50:00,249.18,249.8,249.1,249.34,230010.0,243.3649,243.9705,243.2868,243.5212,230010.0
2024-04-02 09:30:00,246.28,247.02,245.5,246.25,95076.0,240.5326,241.2553,239.7708,240.5033,95076.0
2024-04-02 09:40:00,246.32,246.54,244.75,246.02,51923.0,240.5717,240.7865,239.0383,240.2787,51923.0
2024-04-02 09:50:00,245.99,246.01,245.08,245.65,31117.0,240.2494,240.2689,239.3606,239.9173,31117.0
2024-04-02 10:00:00,245.65,245.93,244.91,244.91,32600.0,239.9173,240.1908,239.1946,239.1946,32600.0
2024-04-02 10:10:00,244.9,245.27,244.44,245.24,66433.0,239.1848,239.5462,238.7355,239.5169,66433.0
2024-04-02 10:20:00,245.3,246.53,245.24,246.06,32289.0,239.5755,240.7768,239.5169,240.3177,32289.0
2024-04-02 10:30:00,245.97,246.21,245.74,246.01,25522.0,240.2298,240.4642,240.0052,240.2689,25522.0
2024-04-02 10:40:00,245.99,246.21,245.31,245.55,45141.0,240.2494,240.4642,239.5852,239.8196,45141.0
2024-04-02 10:50:00,245.64,245.77,245.28,245.34,29706.0,239.9075,240.0345,239.5559,239.6145,29706.0
2024-04-02 11:00:00,245.31,245.45,244.96,245.21,71265.0,239.5852,239.722,239.2434,239.4876,71265.0
2024-04-02 11:10:00,245.27,245.57,245.04,245.2,33240.0,239.5462,239.8392,239.3215,239.4778,33240.0
2024-04-02 11:20:00,245.19,245.39,245.07,245.17,28992.0,239.468,239.6634,239.3508,239.4485,28992.0
2024-04-02 11:30:00,245.16,245.3,244.44,244.69,47902.0,239.4387,239.5755,238.7355,238.9797,47902.0
2024-04-02 11:40:00,244.7,244.87,244.44,244.51,20285.0,238.9895,239.1555,238.7355,238.8039,20285.0
2024-04-02 11:50:00,244.48,244.56,244.35,244.48,27514.0,238.7746,238.8527,238.6477,238.7746,27514.0
2024-04-02 12:00:00,244.53,244.53,244.0,244.03,22061.0,238.8234,238.8234,238.3058,238.3351,22061.0
2024-04-02 12:10:00,244.06,244.13,243.91,244.05,30727.0,238.3644,238.4328,238.2179,238.3547,30727.0
2024-04-02 12:20:00,244.11,244.42,244.04,244.41,13881.0,238.4133,238.716,238.3449,238.7063,13881.0
2024-04-02 12:30:00,244.43,244.43,244.01,244.29,15874.0,238.7258,238.7258,238.3156,238.5891,15874.0
2024-04-02 12:40:00,244.27,244.27,243.84,244.01,18148.0,238.5695,238.5695,238.1496,238.3156,18148.0
2024-04-02 12:50:00,243.99,244.02,243.84,243.95,12343.0,238.2961,238.3254,238.1496,238.257,12343.0
2024-04-02 13:00:00,243.99,244.17,243.97,244.01,10056.0,238.2961,238.4719,238.2765,238.3156,10056.0
2024-04-02 13:10:00,244.0,244.04,243.57,243.57,24868.0,238.3058,238.3449,237.8859,237.8859,24868.0
2024-04-02 13:20:00,243.62,243.99,243.6,243.89,21702.0,237.9347,238.2961,237.9152,238.1984,21702.0
2024-04-02 13:30:00,243.87,243.98,243.79,243.93,14573.0,238.1789,238.2863,238.1007,238.2375,14573.0
2024-04-02 13:40:00,243.93,244.09,243.79,243.85,14406.0,238.2375,238.3937,238.1007,238.1593,14406.0
2024-04-02 13:50:00,243.91,244.01,243.71,243.75,18859.0,238.2179,238.3156,238.0226,238.0617,18859.0
2024-04-02 14:00:00,243.76,243.86,243.48,243.85,16929.0,238.0714,238.1691,237.798,238.1593,16929.0
2024-04-02 14:10:00,243.74,244.01,243.74,244.01,13061.0,238.0519,238.3156,238.0519,238.3156,13061.0
2024-04-02 14:20:00,244.03,244.09,243.82,243.86,23503.0,238.3351,238.3937,238.13,238.1691,23503.0
2024-04-02 14:30:00,243.84,244.34,243.84,244.24,15880.0,238.1496,238.6379,238.1496,238.5402,15880.0
2024-04-02 14:40:00,244.25,244.44,244.24,244.36,15772.0,238.55,238.7355,238.5402,238.6574,15772.0
2024-04-02 14:50:00,244.38,244.56,244.3,244.43,15620.0,238.677,238.8527,238.5988,238.7258,15620.0
2024-04-02 15:00:00,244.43,245.05,244.43,244.86,27784.0,238.7258,239.3313,238.7258,239.1457,27784.0
2024-04-02 15:10:00,244.88,245.01,244.42,244.46,25326.0,239.1653,239.2922,238.716,238.7551,25326.0
2024-04-02 15:20:00,244.44,244.91,244.41,244.7,20540.0,238.7355,239.1946,238.7063,238.9895,20540.0
2024-04-02 15:30:00,244.76,244.8,244.53,244.58,26474.0,239.0481,239.0871,238.8234,238.8723,26474.0
2024-04-02 15:40:00,244.57,244.66,244.33,244.52,59052.0,238.8625,238.9504,238.6281,238.8137,59052.0
2024-04-02 15:50:00,244.4,244.63,243.97,244.52,231426.0,238.6965,238.9211,238.2765,238.8137,231426.0
2024-04-03 09:30:00,241.06,243.85,240.49,243.34,117669.0,235.4344,238.1593,234.8777,237.6612,117669.0
2024-04-03 09:40:00,243.33,244.14,243.08,243.85,69406.0,237.6515,238.4426,237.4073,238.1593,69406.0
2024-04-03 09:50:00,243.85,243.85,242.24,242.77,25543.0,238.1593,238.1593,236.5869,237.1045,25543.0
2024-04-03 10:00:00,242.86,244.08,242.83,243.24,65273.0,237.1924,238.384,237.1631,237.5636,65273.0
2024-04-03 10:10:00,243.31,243.43,242.85,242.85,26839.0,237.6319,237.7491,237.1827,237.1827,26839.0
2024-04-03 10:20:00,242.8,243.08,242.6,243.08,62079.0,237.1338,237.4073,236.9385,237.4073,62079.0
2024-04-03 10:30:00,242.97,242.97,242.04,242.56,28722.0,237.2999,237.2999,236.3916,236.8994,28722.0
2024-04-03 10:40:00,242.58,243.1,242.56,242.99,26895.0,236.919,237.4268,236.8994,237.3194,26895.0
2024-04-03 10:50:00,243.01,243.19,242.85,242.92,23178.0,237.3389,237.5147,237.1827,237.251,23178.0
2024-04-03 11:00:00,242.94,242.94,242.51,242.94,22031.0,237.2706,237.2706,236.8506,237.2706,22031.0
2024-04-03 11:10:00,243.01,243.06,242.49,242.49,25884.0,237.3389,237.3878,236.8311,236.8311,25884.0
2024-04-03 11:20:00,242.51,242.69,242.32,242.32,24710.0,236.8506,237.0264,236.665,236.665,24710.0
2024-04-03 11:30:00,242.38,242.57,242.16,242.3,24021.0,236.7236,236.9092,236.5088,236.6455,24021.0
2024-04-03 11:40:00,242.35,242.63,242.32,242.5,25021.0,236.6943,236.9678,236.665,236.8408,25021.0
2024-04-03 11:50:00,242.54,242.63,242.0,242.0,31525.0,236.8799,236.9678,236.3525,236.3525,31525.0
2024-04-03 12:00:00,241.98,242.04,241.73,241.81,21391.0,236.333,236.3916,236.0888,236.1669,21391.0
2024-04-03 12:10:00,241.81,242.03,241.39,241.74,31193.0,236.1669,236.3818,235.7567,236.0986,31193.0
2024-04-03 12:20:00,241.74,241.98,241.47,241.93,16310.0,236.0986,236.333,235.8349,236.2841,16310.0
2024-04-03 12:30:00,241.98,242.11,241.4,241.51,21593.0,236.333,236.4599,235.7665,235.8739,21593.0
2024-04-03 12:40:00,241.44,241.77,241.43,241.66,16665.0,235.8056,236.1279,235.7958,236.0204,16665.0
2024-04-03 12:50:00,241.64,241.85,241.64,241.73,16750.0,236.0009,236.206,236.0009,236.0888,16750.0
2024-04-03 13:00:00,241.77,241.95,241.68,241.89,16158.0,236.1279,236.3037,236.04,236.2451,16158.0
2024-04-03 13:10:00,241.9,241.92,241.56,241.68,15765.0,236.2548,236.2744,235.9228,236.04,15765.0
2024-04-03 13:20:00,241.63,241.76,241.37,241.69,16897.0,235.9911,236.1181,235.7372,236.0497,16897.0
2024-04-03 13:30:00,241.75,241.78,241.43,241.46,13393.0,236.1083,236.1376,235.7958,235.8251,13393.0
2024-04-03 13:40:00,241.52,241.69,241.34,241.49,24278.0,235.8837,236.0497,235.7079,235.8544,24278.0
2024-04-03 13:50:00,241.49,241.58,241.17,241.35,25151.0,235.8544,235.9423,235.5419,235.7177,25151.0
2024-04-03 14:00:00,241.38,241.46,241.23,241.36,37378.0,235.747,235.8251,235.6005,235.7274,37378.0
2024-04-03 14:10:00,241.26,241.43,241.11,241.11,20076.0,235.6298,235.7958,235.4833,235.4833,20076.0
2024-04-03 14:20:00,241.12,241.13,240.87,241.05,24797.0,235.493,235.5028,235.2489,235.4247,24797.0
2024-04-03 14:30:00,240.99,241.09,240.9,241.01,24383.0,235.3661,235.4637,235.2782,235.3856,24383.0
2024-04-03 14:40:00,240.99,241.1,240.92,241.09,29687.0,235.3661,235.4735,235.2977,235.4637,29687.0
2024-04-03 14:50:00,241.1,241.1,240.56,240.72,42659.0,235.4735,235.4735,234.9461,235.1024,42659.0
2024-04-03 15:00:00,240.67,241.08,240.54,241.03,18612.0,235.0535,235.454,234.9266,235.4051,18612.0
2024-04-03 15:10:00,241.09,241.3,240.76,241.12,55587.0,235.4637,235.6688,235.1414,235.493,55587.0
2024-04-03 15:20:00,241.08,241.17,240.73,241.05,30585.0,235.454,235.5419,235.1121,235.4247,30585.0
2024-04-03 15:30:00,241.0,241.53,240.92,241.52,71653.0,235.3758,235.8935,235.2977,235.8837,71653.0
2024-04-03 15:40:00,241.48,241.53,241.19,241.28,59370.0,235.8446,235.8935,235.5614,235.6493,59370.0
2024-04-03 15:50:00,241.28,241.37,240.49,240.7,226141.0,235.6493,235.7372,234.8777,235.0828,226141.0
2024-04-04 09:30:00,243.56,245.35,241.8,241.8,55029.0,237.8761,239.6243,236.1572,236.1572,55029.0
2024-04-04 09:40:00,241.96,242.07,241.65,241.84,14773.0,236.3134,236.4209,236.0107,236.1962,14773.0
2024-04-04 09:50:00,241.93,242.29,241.86,242.08,13773.0,236.2841,236.6357,236.2158,236.4306,13773.0
2024-04-04 10:00:00,242.08,242.18,241.66,241.69,25039.0,236.4306,236.5283,236.0204,236.0497,25039.0
2024-04-04 10:10:00,241.73,241.8,241.34,241.65,44649.0,236.0888,236.1572,235.7079,236.0107,44649.0
2024-04-04 10:20:00,241.61,242.06,241.31,241.9,25295.0,235.9716,236.4111,235.6786,236.2548,25295.0
2024-04-04 10:30:00,241.85,241.95,241.45,241.46,24179.0,236.206,236.3037,235.8153,235.8251,24179.0
2024-04-04 10:40:00,241.42,241.9,241.42,241.54,22853.0,235.786,236.2548,235.786,235.9032,22853.0
2024-04-04 10:50:00,241.55,241.84,241.11,241.11,21762.0,235.913,236.1962,235.4833,235.4833,21762.0
2024-04-04 11:00:00,241.21,241.22,240.83,240.97,14908.0,235.5809,235.5907,235.2098,235.3465,14908.0
2024-04-04 11:10:00,240.97,241.13,240.85,240.96,19683.0,235.3465,235.5028,235.2293,235.3368,19683.0
2024-04-04 11:20:00,241.01,241.29,240.96,241.2,18144.0,235.3856,235.6591,235.3368,235.5712,18144.0
2024-04-04 11:30:00,241.23,241.43,241.15,241.4,21792.0,235.6005,235.7958,235.5223,235.7665,21792.0
2024-04-04 11:40:00,241.42,241.5,240.79,240.83,14471.0,235.786,235.8642,235.1707,235.2098,14471.0
2024-04-04 11:50:00,240.85,240.92,240.57,240.92,18271.0,235.2293,235.2977,234.9559,235.2977,18271.0
2024-04-04 12:00:00,240.89,241.21,240.66,241.21,13131.0,235.2684,235.5809,235.0438,235.5809,13131.0
2024-04-04 12:10:00,241.23,241.24,240.97,241.08,8315.0,235.6005,235.6102,235.3465,235.454,8315.0
2024-04-04 12:20:00,241.07,241.08,240.62,240.62,17919.0,235.4442,235.454,235.0047,235.0047,17919.0
2024-04-04 12:30:00,240.62,240.71,240.43,240.54,16627.0,235.0047,235.0926,234.8191,234.9266,16627.0
2024-04-04 12:40:00,240.51,240.58,240.21,240.47,10493.0,234.8973,234.9656,234.6043,234.8582,10493.0
2024-04-04 12:50:00,240.5,240.86,240.5,240.77,11767.0,234.8875,235.2391,234.8875,235.1512,11767.0
2024-04-04 13:00:00,240.77,240.97,240.72,240.94,10690.0,235.1512,235.3465,235.1024,235.3172,10690.0
2024-04-04 13:10:00,240.97,241.0,240.81,240.98,12153.0,235.3465,235.3758,235.1903,235.3563,12153.0
2024-04-04 13:20:00,240.95,240.96,240.73,240.76,12816.0,235.327,235.3368,235.1121,235.1414,12816.0
2024-04-04 13:30:00,240.78,240.78,240.35,240.57,13277.0,235.161,235.161,234.741,234.9559,13277.0
2024-04-04 13:40:00,240.57,240.6,240.26,240.6,16060.0,234.9559,234.9852,234.6531,234.9852,16060.0
2024-04-04 13:50:00,240.61,240.61,240.21,240.32,24190.0,234.9949,234.9949,234.6043,234.7117,24190.0
2024-04-04 14:00:00,240.33,240.33,239.92,239.92,26035.0,234.7215,234.7215,234.321,234.321,26035.0
2024-04-04 14:10:00,239.92,239.94,239.16,239.44,24904.0,234.321,234.3406,233.5788,233.8522,24904.0
2024-04-04 14:20:00,239.34,239.69,239.05,239.18,25387.0,233.7546,234.0964,233.4713,233.5983,25387.0
2024-04-04 14:30:00,239.23,239.62,238.63,239.4,76622.0,233.6471,234.028,233.0611,233.8132,76622.0
2024-04-04 14:40:00,239.32,239.65,238.79,239.59,39880.0,233.735,234.0573,233.2174,233.9987,39880.0
2024-04-04 14:50:00,239.52,239.76,238.84,239.09,36139.0,233.9304,234.1648,233.2662,233.5104,36139.0
2024-04-04 15:00:00,239.02,239.36,238.57,239.25,31195.0,233.442,233.7741,233.0025,233.6667,31195.0
2024-04-04 15:10:00,239.23,239.27,238.7,239.03,88555.0,233.6471,233.6862,233.1295,233.4518,88555.0
2024-04-04 15:20:00,239.0,239.31,238.75,238.76,56895.0,233.4225,233.7253,233.1783,233.1881,56895.0
2024-04-04 15:30:00,238.81,239.03,238.38,238.51,57388.0,233.2369,233.4518,232.817,232.9439,57388.0
2024-04-04 15:40:00,238.52,238.6,238.21,238.51,70561.0,232.9537,233.0318,232.6509,232.9439,70561.0
2024-04-04 15:50:00,238.57,238.7,237.81,238.08,228741.0,233.0025,233.1295,232.2603,232.524,228741.0
2024-04-05 09:30:00,238.0,239.65,237.82,239.65,31950.0,232.4458,234.0573,232.27,234.0573,31950.0
2024-04-05 09:40:00,239.64,239.87,238.85,238.85,14472.0,234.0476,234.2722,233.276,233.276,14472.0
2024-04-05 09:50:00,238.84,239.57,238.66,238.91,17534.0,233.2662,233.9792,233.0904,233.3346,17534.0
2024-04-05 10:00:00,238.84,238.89,238.01,238.7,15290.0,233.2662,233.3151,232.4556,233.1295,15290.0
2024-04-05 10:10:00,238.71,239.42,238.71,239.39,12584.0,233.1393,233.8327,233.1393,233.8034,12584.0
2024-04-05 10:20:00,239.38,239.58,238.99,239.12,11742.0,233.7936,233.989,233.4127,233.5397,11742.0
2024-04-05 10:30:00,239.18,239.73,239.08,239.57,13682.0,233.5983,234.1355,233.5006,233.9792,13682.0
2024-04-05 10:40:00,239.5,239.69,239.31,239.5,11149.0,233.9108,234.0964,233.7253,233.9108,11149.0
2024-04-05 10:50:00,239.55,240.08,239.55,240.03,14626.0,233.9597,234.4773,233.9597,234.4285,14626.0
2024-04-05 11:00:00,240.03,240.09,239.6,239.77,13025.0,234.4285,234.4871,234.0085,234.1745,13025.0
2024-04-05 11:10:00,239.74,239.78,238.73,238.96,23193.0,234.1452,234.1843,233.1588,233.3834,23193.0
2024-04-05 11:20:00,238.96,239.37,238.74,239.37,13910.0,233.3834,233.7839,233.1686,233.7839,13910.0
2024-04-05 11:30:00,239.24,239.37,238.78,239.08,8066.0,233.6569,233.7839,233.2076,233.5006,8066.0
2024-04-05 11:40:00,239.12,239.77,239.11,239.6,14298.0,233.5397,234.1745,233.5299,234.0085,14298.0
2024-04-05 11:50:00,239.63,239.98,239.62,239.82,8696.0,234.0378,234.3796,234.028,234.2234,8696.0
2024-04-05 12:00:00,239.82,240.27,239.75,240.22,15523.0,234.2234,234.6629,234.155,234.614,15523.0
2024-04-05 12:10:00,240.14,240.33,240.08,240.18,9156.0,234.5359,234.7215,234.4773,234.575,9156.0
2024-04-05 12:20:00,240.07,240.43,239.93,240.35,12987.0,234.4675,234.8191,234.3308,234.741,12987.0
2024-04-05 12:30:00,240.31,240.32,239.9,240.06,8065.0,234.7019,234.7117,234.3015,234.4578,8065.0
2024-04-05 12:40:00,240.04,240.04,239.64,239.67,13857.0,234.4382,234.4382,234.0476,234.0769,13857.0
2024-04-05 12:50:00,239.69,240.1,239.68,240.09,9792.0,234.0964,234.4968,234.0866,234.4871,9792.0
2024-04-05 13:00:00,239.99,240.02,239.36,239.46,12580.0,234.3894,234.4187,233.7741,233.8718,12580.0
2024-04-05 13:10:00,239.44,239.6,239.29,239.33,17471.0,233.8522,234.0085,233.7057,233.7448,17471.0
2024-04-05 13:20:00,239.41,239.73,239.4,239.59,7010.0,233.8229,234.1355,233.8132,233.9987,7010.0
2024-04-05 13:30:00,239.63,239.78,239.34,239.34,7109.0,234.0378,234.1843,233.7546,233.7546,7109.0
2024-04-05 13:40:00,239.32,239.46,238.86,238.87,8123.0,233.735,233.8718,233.2858,233.2955,8123.0
2024-04-05 13:50:00,238.9,238.96,238.68,238.87,18847.0,233.3248,233.3834,233.11,233.2955,18847.0
2024-04-05 14:00:00,238.85,239.83,238.79,239.8,22365.0,233.276,234.2331,233.2174,234.2038,22365.0
2024-04-05 14:10:00,239.85,239.86,239.41,239.72,19343.0,234.2527,234.2624,233.8229,234.1257,19343.0
2024-04-05 14:20:00,239.72,240.03,239.35,239.35,31989.0,234.1257,234.4285,233.7643,233.7643,31989.0
2024-04-05 14:30:00,239.43,239.59,239.11,239.42,13860.0,233.8425,233.9987,233.5299,233.8327,13860.0
2024-04-05 14:40:00,239.43,239.43,239.02,239.12,13149.0,233.8425,233.8425,233.442,233.5397,13149.0
2024-04-05 14:50:00,239.12,239.38,238.99,239.38,12662.0,233.5397,233.7936,233.4127,233.7936,12662.0
2024-04-05 15:00:00,239.4,239.63,239.27,239.39,15178.0,233.8132,234.0378,233.6862,233.8034,15178.0
2024-04-05 15:10:00,239.38,239.76,239.25,239.72,12385.0,233.7936,234.1648,233.6667,234.1257,12385.0
2024-04-05 15:20:00,239.74,239.77,239.38,239.64,20121.0,234.1452,234.1745,233.7936,234.0476,20121.0
2024-04-05 15:30:00,239.61,239.97,239.52,239.62,29766.0,234.0183,234.3699,233.9304,234.028,29766.0
2024-04-05 15:40:00,239.62,239.63,239.26,239.59,40870.0,234.028,234.0378,233.6764,233.9987,40870.0
2024-04-05 15:50:00,239.66,239.88,239.05,239.25,119514.0,234.0671,234.282,233.4713,233.6667,119514.0
2024-04-08 09:30:00,238.26,239.46,237.97,239.34,88239.0,232.6998,233.8718,232.4165,233.7546,88239.0
2024-04-08 09:40:00,239.32,239.85,238.57,239.74,28578.0,233.735,234.2527,233.0025,234.1452,28578.0
2024-04-08 09:50:00,239.77,240.29,239.34,240.29,31232.0,234.1745,234.6824,233.7546,234.6824,31232.0
2024-04-08 10:00:00,240.23,240.27,239.19,240.07,19286.0,234.6238,234.6629,233.6081,234.4675,19286.0
2024-04-08 10:10:00,240.1,240.41,240.0,240.35,17018.0,234.4968,234.7996,234.3992,234.741,17018.0
2024-04-08 10:20:00,240.34,241.15,240.16,241.09,15744.0,234.7312,235.5223,234.5554,235.4637,15744.0
2024-04-08 10:30:00,241.02,241.02,240.57,241.0,17668.0,235.3954,235.3954,234.9559,235.3758,17668.0
2024-04-08 10:40:00,241.01,241.23,240.8,240.91,25994.0,235.3856,235.6005,235.1805,235.2879,25994.0
2024-04-08 10:50:00,240.95,241.26,240.73,241.04,33712.0,235.327,235.6298,235.1121,235.4149,33712.0
2024-04-08 11:00:00,241.04,241.36,240.91,241.07,22738.0,235.4149,235.7274,235.2879,235.4442,22738.0
2024-04-08 11:10:00,241.07,241.18,240.73,240.97,30619.0,235.4442,235.5516,235.1121,235.3465,30619.0
2024-04-08 11:20:00,240.96,241.02,240.77,240.94,13665.0,235.3368,235.3954,235.1512,235.3172,13665.0
2024-04-08 11:30:00,240.93,240.97,240.48,240.82,17056.0,235.3075,235.3465,234.868,235.2,17056.0
2024-04-08 11:40:00,240.81,240.81,240.54,240.69,14964.0,235.1903,235.1903,234.9266,235.0731,14964.0
2024-04-08 11:50:00,240.67,240.77,240.57,240.62,12923.0,235.0535,235.1512,234.9559,235.0047,12923.0
2024-04-08 12:00:00,240.64,241.07,240.61,240.93,11438.0,235.0242,235.4442,234.9949,235.3075,11438.0
2024-04-08 12:10:00,240.95,241.56,240.95,241.51,18845.0,235.327,235.9228,235.327,235.8739,18845.0
2024-04-08 12:20:00,241.51,241.7,241.22,241.69,18357.0,235.8739,236.0595,235.5907,236.0497,18357.0
2024-04-08 12:30:00,241.69,241.88,241.58,241.67,16151.0,236.0497,236.2353,235.9423,236.0302,16151.0
2024-04-08 12:40:00,241.69,242.03,241.68,241.99,18489.0,236.0497,236.3818,236.04,236.3427,18489.0
2024-04-08 12:50:00,242.04,242.24,241.94,242.05,27523.0,236.3916,236.5869,236.2939,236.4013,27523.0
2024-04-08 13:00:00,242.1,242.24,241.98,242.22,29971.0,236.4502,236.5869,236.333,236.5674,29971.0
2024-04-08 13:10:00,242.17,242.31,242.13,242.28,19733.0,236.5185,236.6553,236.4795,236.626,19733.0
2024-04-08 13:20:00,242.25,242.26,241.74,241.91,22968.0,236.5967,236.6064,236.0986,236.2646,22968.0
2024-04-08 13:30:00,241.89,242.22,241.84,242.17,21387.0,236.2451,236.5674,236.1962,236.5185,21387.0
2024-04-08 13:40:00,242.17,242.46,242.17,242.43,20559.0,236.5185,236.8018,236.5185,236.7725,20559.0
2024-04-08 13:50:00,242.42,242.42,242.01,242.31,16920.0,236.7627,236.7627,236.3623,236.6553,16920.0
2024-04-08 14:00:00,242.29,242.64,242.27,242.64,27261.0,236.6357,236.9776,236.6162,236.9776,27261.0
2024-04-08 14:10:00,242.69,242.72,242.23,242.27,17204.0,237.0264,237.0557,236.5771,236.6162,17204.0
2024-04-08 14:20:00,242.29,242.59,242.18,242.34,31093.0,236.6357,236.9287,236.5283,236.6846,31093.0
2024-04-08 14:30:00,242.31,242.32,241.87,241.94,19963.0,236.6553,236.665,236.2255,236.2939,19963.0
2024-04-08 14:40:00,242.01,242.17,241.92,242.04,46597.0,236.3623,236.5185,236.2744,236.3916,46597.0
2024-04-08 14:50:00,242.08,242.59,241.9,242.59,45896.0,236.4306,236.9287,236.2548,236.9287,45896.0
2024-04-08 15:00:00,242.64,242.64,242.09,242.19,22764.0,236.9776,236.9776,236.4404,236.5381,22764.0
2024-04-08 15:10:00,242.19,242.49,242.13,242.46,30460.0,236.5381,236.8311,236.4795,236.8018,30460.0
2024-04-08 15:20:00,242.5,242.52,241.99,242.47,24722.0,236.8408,236.8604,236.3427,236.8115,24722.0
2024-04-08 15:30:00,242.46,242.71,242.38,242.61,45259.0,236.8018,237.0459,236.7236,236.9483,45259.0
2024-04-08 15:40:00,242.61,242.69,242.13,242.2,58524.0,236.9483,237.0264,236.4795,236.5478,58524.0
2024-04-08 15:50:00,242.14,242.69,241.89,242.6,219855.0,236.4892,237.0264,236.2451,236.9385,219855.0
2024-04-09 09:30:00,243.79,244.04,242.78,243.31,42943.0,238.1007,238.3449,237.1143,237.6319,42943.0
2024-04-09 09:40:00,243.18,243.3,242.29,242.32,17987.0,237.505,237.6222,236.6357,236.665,17987.0
2024-04-09 09:50:00,242.31,242.63,242.06,242.29,16342.0,236.6553,236.9678,236.4111,236.6357,16342.0
2024-04-09 10:00:00,242.24,242.48,241.82,242.21,26340.0,236.5869,236.8213,236.1767,236.5576,26340.0
2024-04-09 10:10:00,242.13,242.87,241.99,242.72,23197.0,236.4795,237.2022,236.3427,237.0557,23197.0
2024-04-09 10:20:00,242.67,242.99,242.54,242.54,21619.0,237.0069,237.3194,236.8799,236.8799,21619.0
2024-04-09 10:30:00,242.53,242.53,241.07,241.07,31126.0,236.8701,236.8701,235.4442,235.4442,31126.0
2024-04-09 10:40:00,241.21,241.53,240.88,241.42,24600.0,235.5809,235.8935,235.2586,235.786,24600.0
2024-04-09 10:50:00,241.32,242.09,241.27,242.09,14396.0,235.6884,236.4404,235.6395,236.4404,14396.0
2024-04-09 11:00:00,241.99,242.38,241.97,242.26,13819.0,236.3427,236.7236,236.3232,236.6064,13819.0
2024-04-09 11:10:00,242.28,242.44,242.11,242.4,12142.0,236.626,236.7822,236.4599,236.7432,12142.0
2024-04-09 11:20:00,242.37,242.41,242.15,242.31,17004.0,236.7139,236.7529,236.499,236.6553,17004.0
2024-04-09 11:30:00,242.3,242.35,242.13,242.27,18346.0,236.6455,236.6943,236.4795,236.6162,18346.0
2024-04-09 11:40:00,242.34,242.57,242.14,242.56,38840.0,236.6846,236.9092,236.4892,236.8994,38840.0
2024-04-09 11:50:00,242.54,242.82,242.45,242.68,9410.0,236.8799,237.1534,236.792,237.0166,9410.0
2024-04-09 12:00:00,242.65,243.24,242.62,243.17,12261.0,236.9873,237.5636,236.958,237.4952,12261.0
2024-04-09 12:10:00,243.21,243.38,243.14,243.21,8813.0,237.5343,237.7003,237.4659,237.5343,8813.0
2024-04-09 12:20:00,243.26,243.39,243.13,243.23,12554.0,237.5831,237.7101,237.4561,237.5538,12554.0
2024-04-09 12:30:00,243.22,243.63,243.16,243.51,20790.0,237.544,237.9445,237.4854,237.8273,20790.0
2024-04-09 12:40:00,243.54,243.59,243.37,243.56,7480.0,237.8566,237.9054,237.6905,237.8761,7480.0
2024-04-09 12:50:00,243.51,243.56,243.23,243.48,10021.0,237.8273,237.8761,237.5538,237.798,10021.0
2024-04-09 13:00:00,243.48,243.86,243.37,243.84,11230.0,237.798,238.1691,237.6905,238.1496,11230.0
2024-04-09 13:10:00,243.86,243.97,243.78,243.94,10373.0,238.1691,238.2765,238.091,238.2472,10373.0
2024-04-09 13:20:00,243.96,244.12,243.83,243.93,16247.0,238.2668,238.423,238.1398,238.2375,16247.0
2024-04-09 13:30:00,243.94,244.25,243.87,244.25,16590.0,238.2472,238.55,238.1789,238.55,16590.0
2024-04-09 13:40:00,244.23,244.45,244.14,244.31,34707.0,238.5305,238.7453,238.4426,238.6086,34707.0
2024-04-09 13:50:00,244.31,244.44,244.2,244.35,24605.0,238.6086,238.7355,238.5012,238.6477,24605.0
2024-04-09 14:00:00,244.32,244.34,244.0,244.04,19289.0,238.6184,238.6379,238.3058,238.3449,19289.0
2024-04-09 14:10:00,244.07,244.2,243.91,244.15,12773.0,238.3742,238.5012,238.2179,238.4523,12773.0
2024-04-09 14:20:00,244.14,244.32,243.95,243.97,16911.0,238.4426,238.6184,238.257,238.2765,16911.0
2024-04-09 14:30:00,243.97,244.15,243.82,243.83,17959.0,238.2765,238.4523,238.13,238.1398,17959.0
2024-04-09 14:40:00,243.86,244.07,243.79,244.0,16269.0,238.1691,238.3742,238.1007,238.3058,16269.0
2024-04-09 14:50:00,243.99,244.07,243.68,243.68,19831.0,238.2961,238.3742,237.9933,237.9933,19831.0
2024-04-09 15:00:00,243.7,243.95,243.56,243.58,21047.0,238.0128,238.257,237.8761,237.8956,21047.0
2024-04-09 15:10:00,243.58,244.07,243.5,244.05,21023.0,237.8956,238.3742,237.8175,238.3547,21023.0
2024-04-09 15:20:00,244.05,244.74,244.04,244.73,31685.0,238.3547,239.0285,238.3449,239.0188,31685.0
2024-04-09 15:30:00,244.72,244.81,243.91,243.95,41672.0,239.009,239.0969,238.2179,238.257,41672.0
2024-04-09 15:40:00,243.98,244.17,243.79,243.98,40902.0,238.2863,238.4719,238.1007,238.2863,40902.0
2024-04-09 15:50:00,243.93,244.51,243.79,244.32,189285.0,238.2375,238.8039,238.1007,238.6184,189285.0
2024-04-10 09:30:00,238.14,238.86,237.36,238.59,158616.0,232.5826,233.2858,231.8208,233.0221,158616.0
2024-04-10 09:40:00,238.56,239.29,238.12,238.44,63576.0,232.9928,233.7057,232.563,232.8756,63576.0
2024-04-10 09:50:00,238.45,238.62,237.56,238.32,60978.0,232.8853,233.0514,232.0161,232.7584,60978.0
2024-04-10 10:00:00,237.99,238.52,237.97,238.5,66295.0,232.4361,232.9537,232.4165,232.9342,66295.0
2024-04-10 10:10:00,238.4,238.84,237.99,238.84,34550.0,232.8365,233.2662,232.4361,233.2662,34550.0
2024-04-10 10:20:00,238.86,239.23,238.38,238.4,37885.0,233.2858,233.6471,232.817,232.8365,37885.0
2024-04-10 10:30:00,238.31,238.57,237.48,238.44,57482.0,232.7486,233.0025,231.938,232.8756,57482.0
2024-04-10 10:40:00,238.46,238.63,237.7,237.88,39321.0,232.8951,233.0611,232.1528,232.3286,39321.0
2024-04-10 10:50:00,237.9,237.99,237.63,237.83,43410.0,232.3482,232.4361,232.0845,232.2798,43410.0
2024-04-10 11:00:00,237.83,238.71,237.72,238.49,41587.0,232.2798,233.1393,232.1724,232.9244,41587.0
2024-04-10 11:10:00,238.56,238.74,238.38,238.56,22077.0,232.9928,233.1686,232.817,232.9928,22077.0
2024-04-10 11:20:00,238.54,238.79,238.33,238.79,45454.0,232.9732,233.2174,232.7681,233.2174,45454.0
2024-04-10 11:30:00,238.81,238.85,238.33,238.45,27302.0,233.2369,233.276,232.7681,232.8853,27302.0
2024-04-10 11:40:00,238.39,238.4,237.86,237.97,16284.0,232.8267,232.8365,232.3091,232.4165,16284.0
2024-04-10 11:50:00,237.92,238.04,237.64,237.75,20982.0,232.3677,232.4849,232.0942,232.2017,20982.0
2024-04-10 12:00:00,237.74,238.12,237.63,238.01,34621.0,232.1919,232.563,232.0845,232.4556,34621.0
2024-04-10 12:10:00,238.04,238.05,237.69,237.7,22824.0,232.4849,232.4947,232.1431,232.1528,22824.0
2024-04-10 12:20:00,237.71,237.96,237.66,237.89,23433.0,232.1626,232.4068,232.1138,232.3384,23433.0
2024-04-10 12:30:00,237.92,238.09,237.8,238.08,15624.0,232.3677,232.5337,232.2505,232.524,15624.0
2024-04-10 12:40:00,238.06,238.2,237.78,237.81,32238.0,232.5044,232.6412,232.231,232.2603,32238.0
2024-04-10 12:50:00,237.83,238.0,237.6,237.61,28995.0,232.2798,232.4458,232.0552,232.0649,28995.0
2024-04-10 13:00:00,237.58,237.66,236.92,237.07,90678.0,232.0356,232.1138,231.391,231.5375,90678.0
2024-04-10 13:10:00,237.04,237.82,237.04,237.8,27467.0,231.5082,232.27,231.5082,232.2505,27467.0
2024-04-10 13:20:00,237.73,238.53,237.73,238.01,29431.0,232.1821,232.9635,232.1821,232.4556,29431.0
2024-04-10 13:30:00,237.96,238.06,237.2,237.34,27152.0,232.4068,232.5044,231.6645,231.8012,27152.0
2024-04-10 13:40:00,237.3,237.51,237.1,237.51,59545.0,231.7622,231.9673,231.5668,231.9673,59545.0
2024-04-10 13:50:00,237.39,238.13,237.14,237.57,28589.0,231.8501,232.5728,231.6059,232.0259,28589.0
2024-04-10 14:00:00,237.64,237.76,237.2,237.39,15041.0,232.0942,232.2114,231.6645,231.8501,15041.0
2024-04-10 14:10:00,237.34,237.36,236.41,236.56,20030.0,231.8012,231.8208,230.8929,231.0394,20030.0
2024-04-10 14:20:00,236.52,236.69,235.93,235.96,25102.0,231.0004,231.1664,230.4241,230.4534,25102.0
2024-04-10 14:30:00,236.01,236.35,235.91,236.35,28738.0,230.5023,230.8343,230.4046,230.8343,28738.0
2024-04-10 14:40:00,236.32,236.43,236.06,236.07,15860.0,230.805,230.9125,230.5511,230.5609,15860.0
2024-04-10 14:50:00,236.06,236.25,235.32,235.32,26379.0,230.5511,230.7367,229.8284,229.8284,26379.0
2024-04-10 15:00:00,235.27,235.69,235.07,235.69,39133.0,229.7795,230.1897,229.5842,230.1897,39133.0
2024-04-10 15:10:00,235.69,236.16,235.63,236.13,25488.0,230.1897,230.6488,230.1311,230.6195,25488.0
2024-04-10 15:20:00,236.13,236.59,236.03,236.36,63728.0,230.6195,231.0687,230.5218,230.8441,63728.0
2024-04-10 15:30:00,236.38,236.38,235.82,236.11,46001.0,230.8636,230.8636,230.3167,230.5999,46001.0
2024-04-10 15:40:00,236.1,237.32,236.09,237.17,59725.0,230.5902,231.7817,230.5804,231.6352,59725.0
2024-04-10 15:50:00,237.16,237.55,236.82,237.16,238319.0,231.6254,232.0063,231.2934,231.6254,238319.0
2024-04-11 09:30:00,239.0,240.29,238.09,238.3,92281.0,233.4225,234.6824,232.5337,232.7388,92281.0
2024-04-11 09:40:00,238.2,238.34,236.94,236.94,26513.0,232.6412,232.7779,231.4106,231.4106,26513.0
2024-04-11 09:50:00,236.75,237.23,236.65,237.19,26943.0,231.225,231.6938,231.1273,231.6547,26943.0
2024-04-11 10:00:00,237.12,237.2,234.87,234.94,42493.0,231.5864,231.6645,229.3889,229.4572,42493.0
2024-04-11 10:10:00,234.95,235.03,234.06,234.16,45179.0,229.467,229.5451,228.5978,228.6955,45179.0
2024-04-11 10:20:00,234.23,234.38,233.19,233.3,30734.0,228.7638,228.9103,227.7481,227.8555,30734.0
2024-04-11 10:30:00,233.41,234.15,233.33,234.02,24105.0,227.963,228.6857,227.8848,228.5587,24105.0
2024-04-11 10:40:00,233.91,234.22,233.52,233.98,29304.0,228.4513,228.7541,228.0704,228.5197,29304.0
2024-04-11 10:50:00,234.04,234.11,233.24,233.69,32440.0,228.5783,228.6466,227.7969,228.2364,32440.0
2024-04-11 11:00:00,233.62,233.88,233.32,233.8,30310.0,228.1681,228.422,227.8751,228.3439,30310.0
2024-04-11 11:10:00,233.79,234.4,233.75,234.09,42990.0,228.3341,228.9299,228.295,228.6271,42990.0
2024-04-11 11:20:00,234.1,234.43,233.97,234.01,17611.0,228.6369,228.9592,228.5099,228.549,17611.0
2024-04-11 11:30:00,233.94,234.35,233.92,234.3,14114.0,228.4806,228.881,228.4611,228.8322,14114.0
2024-04-11 11:40:00,234.25,235.2,234.21,235.05,24045.0,228.7834,229.7112,228.7443,229.5647,24045.0
2024-04-11 11:50:00,235.09,235.94,234.87,235.85,34076.0,229.6037,230.4339,229.3889,230.346,34076.0
2024-04-11 12:00:00,235.84,236.18,235.59,235.64,22341.0,230.3362,230.6683,230.0921,230.1409,22341.0
2024-04-11 12:10:00,235.54,235.65,235.43,235.45,11639.0,230.0432,230.1507,229.9358,229.9553,11639.0
2024-04-11 12:20:00,235.52,235.84,235.26,235.26,12206.0,230.0237,230.3362,229.7698,229.7698,12206.0
2024-04-11 12:30:00,235.27,235.65,235.27,235.48,14914.0,229.7795,230.1507,229.7795,229.9846,14914.0
2024-04-11 12:40:00,235.5,235.72,235.43,235.61,12687.0,230.0042,230.219,229.9358,230.1116,12687.0
2024-04-11 12:50:00,235.59,235.61,235.27,235.27,15706.0,230.0921,230.1116,229.7795,229.7795,15706.0
2024-04-11 13:00:00,235.28,235.83,235.03,235.7,46660.0,229.7893,230.3265,229.5451,230.1995,46660.0
2024-04-11 13:10:00,235.74,236.2,235.58,236.2,16775.0,230.2386,230.6878,230.0823,230.6878,16775.0
2024-04-11 13:20:00,236.33,236.46,235.87,236.04,38296.0,230.8148,230.9418,230.3655,230.5316,38296.0
2024-04-11 13:30:00,236.14,236.32,235.63,235.68,28384.0,230.6292,230.805,230.1311,230.18,28384.0
2024-04-11 13:40:00,235.59,236.06,235.42,236.05,24261.0,230.0921,230.5511,229.926,230.5413,24261.0
2024-04-11 13:50:00,236.11,236.11,235.86,235.95,16115.0,230.5999,230.5999,230.3558,230.4437,16115.0
2024-04-11 14:00:00,235.98,236.67,235.89,236.48,39600.0,230.473,231.1469,230.3851,230.9613,39600.0
2024-04-11 14:10:00,236.47,236.59,235.78,236.09,38027.0,230.9515,231.0687,230.2776,230.5804,38027.0
2024-04-11 14:20:00,236.08,236.1,235.73,235.92,26173.0,230.5706,230.5902,230.2288,230.4144,26173.0
2024-04-11 14:30:00,235.96,236.28,235.95,236.04,32245.0,230.4534,230.766,230.4437,230.5316,32245.0
2024-04-11 14:40:00,236.07,236.13,235.76,235.77,42610.0,230.5609,230.6195,230.2581,230.2679,42610.0
2024-04-11 14:50:00,235.77,235.82,235.54,235.7,25372.0,230.2679,230.3167,230.0432,230.1995,25372.0
2024-04-11 15:00:00,235.71,236.13,235.69,236.13,25833.0,230.2093,230.6195,230.1897,230.6195,25833.0
2024-04-11 15:10:00,236.12,236.18,235.63,235.79,17378.0,230.6097,230.6683,230.1311,230.2874,17378.0
2024-04-11 15:20:00,235.82,236.12,235.8,236.01,23802.0,230.3167,230.6097,230.2972,230.5023,23802.0
2024-04-11 15:30:00,236.02,236.08,235.78,235.9,27512.0,230.512,230.5706,230.2776,230.3948,27512.0
2024-04-11 15:40:00,235.91,236.24,235.85,235.93,40248.0,230.4046,230.7269,230.346,230.4241,40248.0
2024-04-11 15:50:00,235.92,235.96,235.05,235.35,195800.0,230.4144,230.4534,229.5647,229.8577,195800.0
2024-04-12 09:30:00,233.37,233.92,232.78,233.03,38220.0,227.9239,228.4611,227.3477,227.5918,38220.0
2024-04-12 09:40:00,233.04,233.43,232.5,233.14,41618.0,227.6016,227.9825,227.0742,227.6993,41618.0
2024-04-12 09:50:00,233.16,233.3,232.07,232.3,20843.0,227.7188,227.8555,226.6542,226.8789,20843.0
2024-04-12 10:00:00,232.21,232.6,231.82,232.18,17735.0,226.791,227.1719,226.4101,226.7617,17735.0
2024-04-12 10:10:00,231.99,232.51,231.92,232.26,34565.0,226.5761,227.084,226.5077,226.8398,34565.0
2024-04-12 10:20:00,232.32,232.76,232.19,232.24,28354.0,226.8984,227.3281,226.7714,226.8203,28354.0
2024-04-12 10:30:00,232.18,232.53,231.88,231.88,13422.0,226.7617,227.1035,226.4687,226.4687,13422.0
2024-04-12 10:40:00,231.84,231.91,231.13,231.31,16906.0,226.4296,226.498,225.7362,225.912,16906.0
2024-04-12 10:50:00,231.31,232.12,231.3,231.87,26180.0,225.912,226.7031,225.9022,226.4589,26180.0
2024-04-12 11:00:00,231.89,232.55,231.79,232.27,16739.0,226.4784,227.123,226.3808,226.8496,16739.0
2024-04-12 11:10:00,232.34,232.65,232.27,232.53,11625.0,226.9179,227.2207,226.8496,227.1035,11625.0
2024-04-12 11:20:00,232.55,232.55,232.21,232.4,12429.0,227.123,227.123,226.791,226.9765,12429.0
2024-04-12 11:30:00,232.43,232.46,232.12,232.12,11083.0,227.0058,227.0351,226.7031,226.7031,11083.0
2024-04-12 11:40:00,232.05,232.44,231.88,232.39,17577.0,226.6347,227.0156,226.4687,226.9668,17577.0
2024-04-12 11:50:00,232.41,232.45,232.14,232.16,12625.0,226.9863,227.0254,226.7226,226.7421,12625.0
2024-04-12 12:00:00,232.12,232.51,232.06,232.45,13683.0,226.7031,227.084,226.6445,227.0254,13683.0
2024-04-12 12:10:00,232.42,232.45,231.78,231.82,14550.0,226.9961,227.0254,226.371,226.4101,14550.0
2024-04-12 12:20:00,231.79,232.42,231.79,232.22,13706.0,226.3808,226.9961,226.3808,226.8007,13706.0
2024-04-12 12:30:00,232.24,232.28,231.75,231.86,9948.0,226.8203,226.8593,226.3417,226.4491,9948.0
2024-04-12 12:40:00,231.92,232.06,231.77,231.79,43938.0,226.5077,226.6445,226.3612,226.3808,43938.0
2024-04-12 12:50:00,231.84,231.98,231.7,231.7,28200.0,226.4296,226.5663,226.2929,226.2929,28200.0
2024-04-12 13:00:00,231.69,231.9,231.5,231.54,15381.0,226.2831,226.4882,226.0975,226.1366,15381.0
2024-04-12 13:10:00,231.61,232.09,231.59,231.62,25636.0,226.205,226.6738,226.1854,226.2147,25636.0
2024-04-12 13:20:00,231.66,231.67,231.27,231.49,12296.0,226.2538,226.2636,225.8729,226.0878,12296.0
2024-04-12 13:30:00,231.51,231.51,231.17,231.19,15149.0,226.1073,226.1073,225.7752,225.7948,15149.0
2024-04-12 13:40:00,231.24,232.1,231.23,231.83,18081.0,225.8436,226.6835,225.8338,226.4198,18081.0
2024-04-12 13:50:00,231.83,231.85,231.54,231.55,11504.0,226.4198,226.4394,226.1366,226.1464,11504.0
2024-04-12 14:00:00,231.54,232.03,231.22,231.87,22296.0,226.1366,226.6152,225.8241,226.4589,22296.0
2024-04-12 14:10:00,231.93,232.04,231.45,231.52,12251.0,226.5175,226.6249,226.0487,226.1171,12251.0
2024-04-12 14:20:00,231.56,231.57,231.25,231.5,19438.0,226.1561,226.1659,225.8534,226.0975,19438.0
2024-04-12 14:30:00,231.54,231.57,231.21,231.25,26246.0,226.1366,226.1659,225.8143,225.8534,26246.0
2024-04-12 14:40:00,231.27,231.7,231.25,231.46,17612.0,225.8729,226.2929,225.8534,226.0585,17612.0
2024-04-12 14:50:00,231.49,231.68,231.24,231.29,29034.0,226.0878,226.2733,225.8436,225.8924,29034.0
2024-04-12 15:00:00,231.29,231.52,231.19,231.37,31591.0,225.8924,226.1171,225.7948,225.9706,31591.0
2024-04-12 15:10:00,231.35,231.43,230.93,231.11,29328.0,225.951,226.0292,225.5408,225.7166,29328.0
2024-04-12 15:20:00,231.11,231.18,230.74,230.87,21471.0,225.7166,225.785,225.3553,225.4822,21471.0
2024-04-12 15:30:00,230.87,231.11,230.79,230.87,35052.0,225.4822,225.7166,225.4041,225.4822,35052.0
2024-04-12 15:40:00,230.88,231.79,230.88,231.76,35388.0,225.492,226.3808,225.492,226.3515,35388.0
2024-04-12 15:50:00,231.75,232.11,231.21,232.1,186579.0,226.3417,226.6933,225.8143,226.6835,186579.0
2024-04-15 09:30:00,234.76,234.85,233.64,233.77,62523.0,229.2815,229.3693,228.1876,228.3146,62523.0
2024-04-15 09:40:00,233.96,234.76,233.77,234.02,16894.0,228.5001,229.2815,228.3146,228.5587,16894.0
2024-04-15 09:50:00,233.98,234.15,233.4,234.0,22317.0,228.5197,228.6857,227.9532,228.5392,22317.0
2024-04-15 10:00:00,233.92,233.95,232.53,232.55,23646.0,228.4611,228.4904,227.1035,227.123,23646.0
2024-04-15 10:10:00,232.49,232.49,231.56,231.97,26812.0,227.0644,227.0644,226.1561,226.5566,26812.0
2024-04-15 10:20:00,231.91,232.23,231.76,232.16,18563.0,226.498,226.8105,226.3515,226.7421,18563.0
2024-04-15 10:30:00,232.1,232.31,231.79,231.79,13978.0,226.6835,226.8886,226.3808,226.3808,13978.0
2024-04-15 10:40:00,231.78,232.17,231.68,231.91,8869.0,226.371,226.7519,226.2733,226.498,8869.0
2024-04-15 10:50:00,231.95,232.03,231.31,231.31,18381.0,226.537,226.6152,225.912,225.912,18381.0
2024-04-15 11:00:00,231.34,231.54,231.16,231.44,18593.0,225.9413,226.1366,225.7655,226.0389,18593.0
2024-04-15 11:10:00,231.36,231.76,231.18,231.35,18437.0,225.9608,226.3515,225.785,225.951,18437.0
2024-04-15 11:20:00,231.26,231.51,230.97,231.51,12651.0,225.8631,226.1073,225.5799,226.1073,12651.0
2024-04-15 11:30:00,231.58,232.35,231.55,232.31,17382.0,226.1757,226.9277,226.1464,226.8886,17382.0
2024-04-15 11:40:00,232.23,232.81,232.23,232.69,22106.0,226.8105,227.377,226.8105,227.2598,22106.0
2024-04-15 11:50:00,232.72,233.07,232.48,232.48,25724.0,227.2891,227.6309,227.0547,227.0547,25724.0
2024-04-15 12:00:00,232.46,232.87,232.46,232.58,28722.0,227.0351,227.4356,227.0351,227.1523,28722.0
2024-04-15 12:10:00,232.58,232.64,232.14,232.18,21024.0,227.1523,227.2109,226.7226,226.7617,21024.0
2024-04-15 12:20:00,232.19,232.28,231.55,231.67,21240.0,226.7714,226.8593,226.1464,226.2636,21240.0
2024-04-15 12:30:00,231.65,231.65,231.05,231.14,19176.0,226.244,226.244,225.658,225.7459,19176.0
2024-04-15 12:40:00,231.2,231.53,231.13,231.25,14125.0,225.8045,226.1268,225.7362,225.8534,14125.0
2024-04-15 12:50:00,231.32,231.64,231.31,231.59,8218.0,225.9217,226.2343,225.912,226.1854,8218.0
2024-04-15 13:00:00,231.54,231.91,231.32,231.83,12437.0,226.1366,226.498,225.9217,226.4198,12437.0
2024-04-15 13:10:00,231.84,231.87,230.86,230.86,16332.0,226.4296,226.4589,225.4725,225.4725,16332.0
2024-04-15 13:20:00,230.83,230.94,230.38,230.39,13611.0,225.4432,225.5506,225.0037,225.0134,13611.0
2024-04-15 13:30:00,230.25,230.72,230.11,230.31,18565.0,224.8767,225.3357,224.74,224.9353,18565.0
2024-04-15 13:40:00,230.31,230.77,230.15,230.2,16644.0,224.9353,225.3846,224.779,224.8279,16644.0
2024-04-15 13:50:00,230.22,230.63,229.88,230.42,17056.0,224.8474,225.2478,224.5153,225.0427,17056.0
2024-04-15 14:00:00,230.39,230.48,230.08,230.29,10878.0,225.0134,225.1013,224.7107,224.9158,10878.0
2024-04-15 14:10:00,230.28,230.28,229.87,230.11,17354.0,224.906,224.906,224.5056,224.74,17354.0
2024-04-15 14:20:00,230.06,230.2,229.66,230.02,16636.0,224.6911,224.8279,224.3005,224.6521,16636.0
2024-04-15 14:30:00,229.98,230.6,229.98,230.17,17022.0,224.613,225.2185,224.613,224.7986,17022.0
2024-04-15 14:40:00,230.26,230.44,229.9,229.92,13885.0,224.8865,225.0623,224.5349,224.5544,13885.0
2024-04-15 14:50:00,229.96,230.19,229.74,229.99,12790.0,224.5935,224.8181,224.3786,224.6228,12790.0
2024-04-15 15:00:00,229.96,230.12,229.74,230.06,36623.0,224.5935,224.7497,224.3786,224.6911,36623.0
2024-04-15 15:10:00,230.08,230.15,229.17,229.3,27043.0,224.7107,224.779,223.8219,223.9489,27043.0
2024-04-15 15:20:00,229.32,229.77,229.23,229.54,24226.0,223.9684,224.4079,223.8805,224.1833,24226.0
2024-04-15 15:30:00,229.6,230.09,229.59,230.06,21421.0,224.2419,224.7204,224.2321,224.6911,21421.0
2024-04-15 15:40:00,230.09,230.09,229.69,230.07,38330.0,224.7204,224.7204,224.3298,224.7009,38330.0
2024-04-15 15:50:00,230.06,230.36,229.84,230.0,152471.0,224.6911,224.9841,224.4763,224.6325,152471.0
2024-04-16 09:30:00,228.93,229.76,228.74,228.95,36935.0,223.5875,224.3981,223.4019,223.607,36935.0
2024-04-16 09:40:00,228.84,229.01,227.62,227.83,24328.0,223.4996,223.6656,222.3081,222.5132,24328.0
2024-04-16 09:50:00,228.0,228.63,227.96,228.07,20744.0,222.6792,223.2945,222.6401,222.7476,20744.0
2024-04-16 10:00:00,228.09,228.24,227.82,228.11,17464.0,222.7671,222.9136,222.5034,222.7866,17464.0
2024-04-16 10:10:00,228.11,228.78,228.05,228.63,15841.0,222.7866,223.441,222.728,223.2945,15841.0
2024-04-16 10:20:00,228.72,228.81,228.22,228.27,9832.0,223.3824,223.4703,222.8941,222.9429,9832.0
2024-04-16 10:30:00,228.23,228.29,227.33,227.58,16803.0,222.9038,222.9624,222.0248,222.269,16803.0
2024-04-16 10:40:00,227.58,228.02,227.37,227.83,26244.0,222.269,222.6987,222.0639,222.5132,26244.0
2024-04-16 10:50:00,227.7,227.82,227.32,227.69,16828.0,222.3862,222.5034,222.0151,222.3764,16828.0
2024-04-16 11:00:00,227.63,228.06,227.57,228.02,18589.0,222.3178,222.7378,222.2592,222.6987,18589.0
2024-04-16 11:10:00,228.03,228.53,227.84,228.26,21019.0,222.7085,223.1968,222.5229,222.9331,21019.0
2024-04-16 11:20:00,228.16,228.54,227.86,228.21,45223.0,222.8355,223.2066,222.5425,222.8843,45223.0
2024-04-16 11:30:00,228.2,228.78,227.9,228.58,24114.0,222.8745,223.441,222.5815,223.2457,24114.0
2024-04-16 11:40:00,228.67,228.91,228.37,228.64,29340.0,223.3336,223.568,223.0406,223.3043,29340.0
2024-04-16 11:50:00,228.64,229.5,228.64,228.65,13852.0,223.3043,224.1442,223.3043,223.314,13852.0
2024-04-16 12:00:00,228.62,229.29,228.44,229.24,23239.0,223.2847,223.9391,223.1089,223.8903,23239.0
2024-04-16 12:10:00,229.31,229.53,228.96,228.97,9544.0,223.9586,224.1735,223.6168,223.6266,9544.0
2024-04-16 12:20:00,228.92,228.96,228.67,228.67,6967.0,223.5777,223.6168,223.3336,223.3336,6967.0
2024-04-16 12:30:00,228.66,228.92,228.59,228.6,22727.0,223.3238,223.5777,223.2554,223.2652,22727.0
2024-04-16 12:40:00,228.6,229.05,228.6,229.02,34429.0,223.2652,223.7047,223.2652,223.6754,34429.0
2024-04-16 12:50:00,229.02,229.19,228.89,229.01,96678.0,223.6754,223.8414,223.5484,223.6656,96678.0
2024-04-16 13:00:00,229.03,229.21,228.48,228.93,81485.0,223.6852,223.861,223.148,223.5875,81485.0
2024-04-16 13:10:00,228.94,229.35,228.6,229.26,12144.0,223.5973,223.9977,223.2652,223.9098,12144.0
2024-04-16 13:20:00,229.25,229.26,228.54,228.59,40805.0,223.9,223.9098,223.2066,223.2554,40805.0
2024-04-16 13:30:00,228.62,228.86,228.02,228.51,75448.0,223.2847,223.5191,222.6987,223.1773,75448.0
2024-04-16 13:40:00,228.62,228.95,228.31,228.31,11583.0,223.2847,223.607,222.982,222.982,11583.0
2024-04-16 13:50:00,228.28,228.52,227.75,228.04,47326.0,222.9527,223.1871,222.435,222.7183,47326.0
2024-04-16 14:00:00,228.01,229.51,227.98,229.51,79105.0,222.689,224.154,222.6597,224.154,79105.0
2024-04-16 14:10:00,229.5,229.61,228.29,228.29,20850.0,224.1442,224.2516,222.9624,222.9624,20850.0
2024-04-16 14:20:00,228.4,228.88,228.09,228.44,40745.0,223.0699,223.5387,222.7671,223.1089,40745.0
2024-04-16 14:30:00,228.46,229.19,228.45,229.14,19022.0,223.1285,223.8414,223.1187,223.7926,19022.0
2024-04-16 14:40:00,229.15,229.33,228.96,229.09,16487.0,223.8024,223.9782,223.6168,223.7438,16487.0
2024-04-16 14:50:00,229.23,229.54,229.05,229.44,76451.0,223.8805,224.1833,223.7047,224.0856,76451.0
2024-04-16 15:00:00,229.43,229.47,228.98,229.34,24151.0,224.0758,224.1149,223.6363,223.9879,24151.0
2024-04-16 15:10:00,229.33,229.53,229.23,229.27,23087.0,223.9782,224.1735,223.8805,223.9196,23087.0
2024-04-16 15:20:00,229.34,229.85,229.19,229.67,20450.0,223.9879,224.486,223.8414,224.3102,20450.0
2024-04-16 15:30:00,229.74,229.74,228.32,228.77,18805.0,224.3786,224.3786,222.9917,223.4312,18805.0
2024-04-16 15:40:00,228.76,229.09,228.59,228.87,20866.0,223.4215,223.7438,223.2554,223.5289,20866.0
2024-04-16 15:50:00,228.81,229.08,228.03,228.28,107755.0,223.4703,223.734,222.7085,222.9527,107755.0
2024-04-17 09:30:00,230.24,230.24,228.89,229.2,38826.0,224.8669,224.8669,223.5484,223.8512,38826.0
2024-04-17 09:40:00,229.2,229.24,228.52,228.88,12095.0,223.8512,223.8903,223.1871,223.5387,12095.0
2024-04-17 09:50:00,229.06,229.85,228.89,229.84,15442.0,223.7145,224.486,223.5484,224.4763,15442.0
2024-04-17 10:00:00,229.75,229.75,228.99,229.16,31522.0,224.3884,224.3884,223.6461,223.8121,31522.0
2024-04-17 10:10:00,229.15,229.15,228.49,228.66,12268.0,223.8024,223.8024,223.1578,223.3238,12268.0
2024-04-17 10:20:00,228.49,229.25,228.34,228.98,37880.0,223.1578,223.9,223.0113,223.6363,37880.0
2024-04-17 10:30:00,228.99,229.01,228.02,228.41,20716.0,223.6461,223.6656,222.6987,223.0796,20716.0
2024-04-17 10:40:00,228.4,228.63,228.13,228.33,15008.0,223.0699,223.2945,222.8062,223.0015,15008.0
2024-04-17 10:50:00,228.25,228.25,227.52,227.99,16787.0,222.9234,222.9234,222.2104,222.6694,16787.0
2024-04-17 11:00:00,228.04,228.52,227.97,228.26,9297.0,222.7183,223.1871,222.6499,222.9331,9297.0
2024-04-17 11:10:00,228.28,228.46,228.01,228.08,17359.0,222.9527,223.1285,222.689,222.7573,17359.0
2024-04-17 11:20:00,228.03,228.06,227.78,227.94,7516.0,222.7085,222.7378,222.4643,222.6206,7516.0
2024-04-17 11:30:00,227.85,227.86,227.24,227.71,9297.0,222.5327,222.5425,221.9369,222.396,9297.0
2024-04-17 11:40:00,227.88,228.12,227.87,228.01,8096.0,222.562,222.7964,222.5522,222.689,8096.0
2024-04-17 11:50:00,228.03,228.38,228.02,228.18,5902.0,222.7085,223.0503,222.6987,222.855,5902.0
2024-04-17 12:00:00,228.18,228.19,227.53,227.66,14238.0,222.855,222.8648,222.2202,222.3471,14238.0
2024-04-17 12:10:00,227.73,228.34,227.73,228.24,8119.0,222.4155,223.0113,222.4155,222.9136,8119.0
2024-04-17 12:20:00,228.23,228.33,227.84,228.06,12572.0,222.9038,223.0015,222.5229,222.7378,12572.0
2024-04-17 12:30:00,228.05,228.28,227.98,228.28,7011.0,222.728,222.9527,222.6597,222.9527,7011.0
2024-04-17 12:40:00,228.21,228.47,227.84,228.35,10781.0,222.8843,223.1382,222.5229,223.021,10781.0
2024-04-17 12:50:00,228.24,228.39,228.05,228.08,6576.0,222.9136,223.0601,222.728,222.7573,6576.0
2024-04-17 13:00:00,227.99,228.4,227.92,228.38,9838.0,222.6694,223.0699,222.6011,223.0503,9838.0
2024-04-17 13:10:00,228.45,229.01,228.38,228.9,16645.0,223.1187,223.6656,223.0503,223.5582,16645.0
2024-04-17 13:20:00,228.83,229.24,228.78,229.04,22742.0,223.4898,223.8903,223.441,223.6949,22742.0
2024-04-17 13:30:00,229.06,229.19,228.85,229.0,19553.0,223.7145,223.8414,223.5094,223.6559,19553.0
2024-04-17 13:40:00,229.0,229.31,228.83,229.18,20571.0,223.6559,223.9586,223.4898,223.8317,20571.0
2024-04-17 13:50:00,229.2,229.99,229.19,229.99,19706.0,223.8512,224.6228,223.8414,224.6228,19706.0
2024-04-17 14:00:00,229.93,230.04,229.77,229.9,30774.0,224.5642,224.6716,224.4079,224.5349,30774.0
2024-04-17 14:10:00,229.86,229.98,229.39,229.83,27910.0,224.4958,224.613,224.0368,224.4665,27910.0
2024-04-17 14:20:00,229.94,230.13,229.7,229.89,14381.0,224.5739,224.7595,224.3395,224.5251,14381.0
2024-04-17 14:30:00,229.92,230.13,229.78,230.07,11806.0,224.5544,224.7595,224.4177,224.7009,11806.0
2024-04-17 14:40:00,230.12,230.89,230.12,230.38,18526.0,224.7497,225.5018,224.7497,225.0037,18526.0
2024-04-17 14:50:00,230.42,230.57,229.88,230.03,19819.0,225.0427,225.1892,224.5153,224.6618,19819.0
2024-04-17 15:00:00,230.0,230.0,229.31,229.37,21239.0,224.6325,224.6325,223.9586,224.0172,21239.0
2024-04-17 15:10:00,229.34,229.58,229.07,229.45,36855.0,223.9879,224.2223,223.7242,224.0954,36855.0
2024-04-17 15:20:00,229.48,229.55,229.18,229.29,25058.0,224.1247,224.193,223.8317,223.9391,25058.0
2024-04-17 15:30:00,229.31,229.66,229.24,229.26,15484.0,223.9586,224.3005,223.8903,223.9098,15484.0
2024-04-17 15:40:00,229.32,229.79,229.16,229.63,33546.0,223.9684,224.4274,223.8121,224.2712,33546.0
2024-04-17 15:50:00,229.53,229.65,228.37,228.84,243331.0,224.1735,224.2907,223.0406,223.4996,243331.0
2024-04-18 09:30:00,229.87,230.36,229.0,229.62,35006.0,224.5056,224.9841,223.6559,224.2614,35006.0
2024-04-18 09:40:00,229.58,229.58,229.04,229.42,18990.0,224.2223,224.2223,223.6949,224.0661,18990.0
2024-04-18 09:50:00,229.31,230.05,229.17,229.97,20084.0,223.9586,224.6814,223.8219,224.6032,20084.0
2024-04-18 10:00:00,229.88,230.34,229.59,230.0,62308.0,224.5153,224.9646,224.2321,224.6325,62308.0
2024-04-18 10:10:00,230.12,231.08,230.08,231.04,24116.0,224.7497,225.6873,224.7107,225.6483,24116.0
2024-04-18 10:20:00,231.02,231.11,230.56,230.8,28051.0,225.6287,225.7166,225.1795,225.4139,28051.0
2024-04-18 10:30:00,230.78,230.78,230.02,230.2,22276.0,225.3943,225.3943,224.6521,224.8279,22276.0
2024-04-18 10:40:00,230.18,230.79,230.08,230.67,28653.0,224.8083,225.4041,224.7107,225.2869,28653.0
2024-04-18 10:50:00,230.74,231.1,230.3,231.03,38967.0,225.3553,225.7069,224.9255,225.6385,38967.0
2024-04-18 11:00:00,231.03,231.67,231.02,231.67,15369.0,225.6385,226.2636,225.6287,226.2636,15369.0
2024-04-18 11:10:00,231.7,232.17,231.67,231.85,23277.0,226.2929,226.7519,226.2636,226.4394,23277.0
2024-04-18 11:20:00,231.9,232.29,231.8,231.81,11885.0,226.4882,226.8691,226.3905,226.4003,11885.0
2024-04-18 11:30:00,231.88,231.91,231.54,231.69,11603.0,226.4687,226.498,226.1366,226.2831,11603.0
2024-04-18 11:40:00,231.68,231.68,231.34,231.48,16871.0,226.2733,226.2733,225.9413,226.078,16871.0
2024-04-18 11:50:00,231.48,231.54,231.07,231.07,11689.0,226.078,226.1366,225.6776,225.6776,11689.0
2024-04-18 12:00:00,231.06,231.42,230.78,230.84,8852.0,225.6678,226.0194,225.3943,225.4529,8852.0
2024-04-18 12:10:00,230.84,231.05,230.66,231.0,6838.0,225.4529,225.658,225.2771,225.6092,6838.0
2024-04-18 12:20:00,230.93,231.04,230.2,230.33,8944.0,225.5408,225.6483,224.8279,224.9548,8944.0
2024-04-18 12:30:00,230.45,230.46,229.73,230.15,8795.0,225.072,225.0818,224.3688,224.779,8795.0
2024-04-18 12:40:00,230.15,230.2,229.44,229.45,10318.0,224.779,224.8279,224.0856,224.0954,10318.0
2024-04-18 12:50:00,229.36,229.5,229.0,229.05,7972.0,224.0075,224.1442,223.6559,223.7047,7972.0
2024-04-18 13:00:00,229.11,229.23,228.82,228.97,21158.0,223.7633,223.8805,223.4801,223.6266,21158.0
2024-04-18 13:10:00,228.86,228.86,228.17,228.34,9024.0,223.5191,223.5191,222.8452,223.0113,9024.0
2024-04-18 13:20:00,228.37,228.4,228.0,228.35,14606.0,223.0406,223.0699,222.6792,223.021,14606.0
2024-04-18 13:30:00,228.27,228.54,228.07,228.08,11755.0,222.9429,223.2066,222.7476,222.7573,11755.0
2024-04-18 13:40:00,228.1,228.39,227.77,228.38,8428.0,222.7769,223.0601,222.4546,223.0503,8428.0
2024-04-18 13:50:00,228.3,228.42,227.91,228.32,14862.0,222.9722,223.0894,222.5913,222.9917,14862.0
2024-04-18 14:00:00,228.26,228.26,227.67,227.8,23728.0,222.9331,222.9331,222.3569,222.4839,23728.0
2024-04-18 14:10:00,227.87,228.21,227.55,228.07,32757.0,222.5522,222.8843,222.2397,222.7476,32757.0
2024-04-18 14:20:00,228.14,228.35,228.01,228.09,37459.0,222.8159,223.021,222.689,222.7671,37459.0
2024-04-18 14:30:00,228.09,228.13,227.77,227.99,11140.0,222.7671,222.8062,222.4546,222.6694,11140.0
2024-04-18 14:40:00,228.0,228.93,228.0,228.93,18699.0,222.6792,223.5875,222.6792,223.5875,18699.0
2024-04-18 14:50:00,228.9,228.9,228.61,228.62,19684.0,223.5582,223.5582,223.275,223.2847,19684.0
2024-04-18 15:00:00,228.67,229.22,228.66,228.91,24067.0,223.3336,223.8707,223.3238,223.568,24067.0
2024-04-18 15:10:00,228.9,229.16,228.64,228.75,23156.0,223.5582,223.8121,223.3043,223.4117,23156.0
2024-04-18 15:20:00,228.75,228.93,228.51,228.84,24972.0,223.4117,223.5875,223.1773,223.4996,24972.0
2024-04-18 15:30:00,228.85,229.23,228.64,228.64,21923.0,223.5094,223.8805,223.3043,223.3043,21923.0
2024-04-18 15:40:00,228.62,229.24,228.6,229.2,41767.0,223.2847,223.8903,223.2652,223.8512,41767.0
2024-04-18 15:50:00,229.23,229.33,228.29,228.76,164615.0,223.8805,223.9782,222.9624,223.4215,164615.0
2024-04-19 09:30:00,229.49,230.55,229.4,230.54,118463.0,224.1344,225.1697,224.0465,225.1599,118463.0
2024-04-19 09:40:00,230.43,230.83,230.37,230.47,16539.0,225.0525,225.4432,224.9939,225.0916,16539.0
2024-04-19 09:50:00,230.34,231.42,230.23,231.41,24391.0,224.9646,226.0194,224.8572,226.0096,24391.0
2024-04-19 10:00:00,231.36,231.39,230.69,230.69,47566.0,225.9608,225.9901,225.3064,225.3064,47566.0
2024-04-19 10:10:00,230.69,230.83,230.49,230.76,18743.0,225.3064,225.4432,225.1111,225.3748,18743.0
2024-04-19 10:20:00,230.86,231.6,230.81,231.56,39075.0,225.4725,226.1952,225.4236,226.1561,39075.0
2024-04-19 10:30:00,231.71,231.79,231.08,231.13,36742.0,226.3026,226.3808,225.6873,225.7362,36742.0
2024-04-19 10:40:00,231.13,232.11,231.06,231.72,52423.0,225.7362,226.6933,225.6678,226.3124,52423.0
2024-04-19 10:50:00,231.68,232.1,231.52,231.64,64208.0,226.2733,226.6835,226.1171,226.2343,64208.0
2024-04-19 11:00:00,231.6,231.8,231.45,231.79,28120.0,226.1952,226.3905,226.0487,226.3808,28120.0
2024-04-19 11:10:00,231.8,231.99,231.48,231.55,26132.0,226.3905,226.5761,226.078,226.1464,26132.0
2024-04-19 11:20:00,231.57,231.58,231.11,231.28,23969.0,226.1659,226.1757,225.7166,225.8827,23969.0
2024-04-19 11:30:00,231.25,231.37,230.83,231.15,27871.0,225.8534,225.9706,225.4432,225.7557,27871.0
2024-04-19 11:40:00,231.2,231.39,231.0,231.34,24293.0,225.8045,225.9901,225.6092,225.9413,24293.0
2024-04-19 11:50:00,231.33,231.39,230.88,230.88,17220.0,225.9315,225.9901,225.492,225.492,17220.0
2024-04-19 12:00:00,230.9,231.14,230.83,231.06,19409.0,225.5115,225.7459,225.4432,225.6678,19409.0
2024-04-19 12:10:00,231.08,231.08,230.28,230.36,8358.0,225.6873,225.6873,224.906,224.9841,8358.0
2024-04-19 12:20:00,230.3,230.4,229.99,230.04,16514.0,224.9255,225.0232,224.6228,224.6716,16514.0
2024-04-19 12:30:00,230.11,230.25,229.84,229.84,10854.0,224.74,224.8767,224.4763,224.4763,10854.0
2024-04-19 12:40:00,229.81,230.36,229.79,230.33,22309.0,224.447,224.9841,224.4274,224.9548,22309.0
2024-04-19 12:50:00,230.37,230.69,230.2,230.4,18701.0,224.9939,225.3064,224.8279,225.0232,18701.0
2024-04-19 13:00:00,230.37,230.55,230.28,230.39,8609.0,224.9939,225.1697,224.906,225.0134,8609.0
2024-04-19 13:10:00,230.4,230.41,230.08,230.2,5971.0,225.0232,225.033,224.7107,224.8279,5971.0
2024-04-19 13:20:00,230.2,230.27,229.71,229.71,12470.0,224.8279,224.8962,224.3493,224.3493,12470.0
2024-04-19 13:30:00,229.8,230.06,229.66,229.92,12690.0,224.4372,224.6911,224.3005,224.5544,12690.0
2024-04-19 13:40:00,229.95,230.31,229.95,230.25,8822.0,224.5837,224.9353,224.5837,224.8767,8822.0
2024-04-19 13:50:00,230.31,230.52,229.97,230.16,16664.0,224.9353,225.1404,224.6032,224.7888,16664.0
2024-04-19 14:00:00,230.11,230.11,229.56,229.79,16362.0,224.74,224.74,224.2028,224.4274,16362.0
2024-04-19 14:10:00,229.8,229.92,229.35,229.66,14729.0,224.4372,224.5544,223.9977,224.3005,14729.0
2024-04-19 14:20:00,229.67,229.79,229.36,229.36,5431.0,224.3102,224.4274,224.0075,224.0075,5431.0
2024-04-19 14:30:00,229.46,229.68,229.1,229.1,8953.0,224.1051,224.32,223.7535,223.7535,8953.0
2024-04-19 14:40:00,229.08,229.32,228.89,229.23,13122.0,223.734,223.9684,223.5484,223.8805,13122.0
2024-04-19 14:50:00,229.26,229.47,229.05,229.45,13847.0,223.9098,224.1149,223.7047,224.0954,13847.0
2024-04-19 15:00:00,229.45,229.59,229.08,229.5,16446.0,224.0954,224.2321,223.734,224.1442,16446.0
2024-04-19 15:10:00,229.36,229.67,229.17,229.25,19318.0,224.0075,224.3102,223.8219,223.9,19318.0
2024-04-19 15:20:00,229.32,229.68,229.29,229.52,30025.0,223.9684,224.32,223.9391,224.1637,30025.0
2024-04-19 15:30:00,229.49,229.61,228.98,229.44,24166.0,224.1344,224.2516,223.6363,224.0856,24166.0
2024-04-19 15:40:00,229.39,229.95,229.28,229.87,32326.0,224.0368,224.5837,223.9293,224.5056,32326.0
2024-04-19 15:50:00,229.93,230.34,229.64,230.26,129203.0,224.5642,224.9646,224.2809,224.8865,129203.0
2024-04-22 09:30:00,231.73,231.98,230.58,231.46,39261.0,226.3222,226.5663,225.199,226.0585,39261.0
2024-04-22 09:40:00,231.34,231.53,230.86,231.07,18665.0,225.9413,226.1268,225.4725,225.6776,18665.0
2024-04-22 09:50:00,231.1,231.43,230.95,231.43,25966.0,225.7069,226.0292,225.5604,226.0292,25966.0
2024-04-22 10:00:00,231.42,231.94,231.09,231.91,23756.0,226.0194,226.5273,225.6971,226.498,23756.0
2024-04-22 10:10:00,231.97,231.97,231.12,231.35,15164.0,226.5566,226.5566,225.7264,225.951,15164.0
2024-04-22 10:20:00,231.37,231.68,230.98,230.99,22193.0,225.9706,226.2733,225.5897,225.5994,22193.0
2024-04-22 10:30:00,230.95,231.34,230.88,231.13,14422.0,225.5604,225.9413,225.492,225.7362,14422.0
2024-04-22 10:40:00,231.13,231.14,230.82,230.83,12719.0,225.7362,225.7459,225.4334,225.4432,12719.0
2024-04-22 10:50:00,230.83,230.86,230.58,230.6,14092.0,225.4432,225.4725,225.199,225.2185,14092.0
2024-04-22 11:00:00,230.6,230.63,230.3,230.55,13456.0,225.2185,225.2478,224.9255,225.1697,13456.0
2024-04-22 11:10:00,230.55,230.58,230.05,230.2,15248.0,225.1697,225.199,224.6814,224.8279,15248.0
2024-04-22 11:20:00,230.34,230.36,229.92,230.11,24454.0,224.9646,224.9841,224.5544,224.74,24454.0
2024-04-22 11:30:00,230.05,230.24,229.79,229.88,16654.0,224.6814,224.8669,224.4274,224.5153,16654.0
2024-04-22 11:40:00,229.87,230.1,229.56,230.02,12683.0,224.5056,224.7302,224.2028,224.6521,12683.0
2024-04-22 11:50:00,230.02,230.02,229.6,229.89,16638.0,224.6521,224.6521,224.2419,224.5251,16638.0
2024-04-22 12:00:00,229.88,230.17,229.81,229.99,10570.0,224.5153,224.7986,224.447,224.6228,10570.0
2024-04-22 12:10:00,230.01,230.38,229.89,230.17,16440.0,224.6423,225.0037,224.5251,224.7986,16440.0
2024-04-22 12:20:00,230.2,230.22,229.94,230.09,13143.0,224.8279,224.8474,224.5739,224.7204,13143.0
2024-04-22 12:30:00,230.11,230.47,230.0,230.42,10758.0,224.74,225.0916,224.6325,225.0427,10758.0
2024-04-22 12:40:00,230.46,230.72,230.39,230.63,13017.0,225.0818,225.3357,225.0134,225.2478,13017.0
2024-04-22 12:50:00,230.64,230.68,230.46,230.64,10280.0,225.2576,225.2967,225.0818,225.2576,10280.0
2024-04-22 13:00:00,230.63,230.91,230.59,230.86,12763.0,225.2478,225.5213,225.2088,225.4725,12763.0
2024-04-22 13:10:00,230.84,230.94,230.7,230.74,12979.0,225.4529,225.5506,225.3162,225.3553,12979.0
2024-04-22 13:20:00,230.77,231.29,230.75,231.29,14873.0,225.3846,225.8924,225.365,225.8924,14873.0
2024-04-22 13:30:00,231.26,231.32,231.11,231.31,17891.0,225.8631,225.9217,225.7166,225.912,17891.0
2024-04-22 13:40:00,231.34,231.85,231.24,231.85,12908.0,225.9413,226.4394,225.8436,226.4394,12908.0
2024-04-22 13:50:00,231.83,232.29,231.76,232.14,27986.0,226.4198,226.8691,226.3515,226.7226,27986.0
2024-04-22 14:00:00,232.12,232.42,232.03,232.4,12228.0,226.7031,226.9961,226.6152,226.9765,12228.0
2024-04-22 14:10:00,232.42,232.56,232.18,232.53,14494.0,226.9961,227.1328,226.7617,227.1035,14494.0
2024-04-22 14:20:00,232.53,232.97,232.5,232.86,14706.0,227.1035,227.5332,227.0742,227.4258,14706.0
2024-04-22 14:30:00,232.89,233.04,232.59,232.59,9847.0,227.4551,227.6016,227.1621,227.1621,9847.0
2024-04-22 14:40:00,232.73,232.76,232.4,232.63,117111.0,227.2988,227.3281,226.9765,227.2012,117111.0
2024-04-22 14:50:00,232.59,232.83,232.51,232.61,23494.0,227.1621,227.3965,227.084,227.1816,23494.0
2024-04-22 15:00:00,232.54,232.54,231.86,232.03,21672.0,227.1133,227.1133,226.4491,226.6152,21672.0
2024-04-22 15:10:00,231.99,232.03,231.63,231.68,29090.0,226.5761,226.6152,226.2245,226.2733,29090.0
2024-04-22 15:20:00,231.65,231.82,231.5,231.82,20754.0,226.244,226.4101,226.0975,226.4101,20754.0
2024-04-22 15:30:00,231.78,231.91,231.13,231.23,29569.0,226.371,226.498,225.7362,225.8338,29569.0
2024-04-22 15:40:00,231.16,231.31,230.97,231.27,16090.0,225.7655,225.912,225.5799,225.8729,16090.0
2024-04-22 15:50:00,231.25,231.43,230.89,231.34,115948.0,225.8534,226.0292,225.5018,225.9413,115948.0
2024-04-23 09:30:00,231.23,231.71,230.22,230.73,42227.0,226.8974,227.3684,225.9064,226.4068,42227.0
2024-04-23 09:40:00,230.72,231.3,230.6,231.22,11164.0,226.397,226.9661,226.2792,226.8876,11164.0
2024-04-23 09:50:00,231.17,231.39,230.79,231.34,9072.0,226.8386,227.0544,226.4657,227.0054,9072.0
2024-04-23 10:00:00,231.2,232.68,231.06,232.49,16252.0,226.868,228.3203,226.7306,228.1338,16252.0
2024-04-23 10:10:00,232.39,232.71,232.26,232.34,24348.0,228.0357,228.3497,227.9081,227.9866,24348.0
2024-04-23 10:20:00,232.43,232.47,231.91,232.07,9846.0,228.075,228.1142,227.5647,227.7217,9846.0
2024-04-23 10:30:00,232.05,232.49,231.68,232.05,19025.0,227.7021,228.1338,227.339,227.7021,19025.0
2024-04-23 10:40:00,232.04,232.16,231.82,232.05,16210.0,227.6923,227.81,227.4764,227.7021,16210.0
2024-04-23 10:50:00,232.08,232.5,231.91,232.39,10777.0,227.7315,228.1436,227.5647,228.0357,10777.0
2024-04-23 11:00:00,232.41,232.47,231.93,231.95,16259.0,228.0553,228.1142,227.5843,227.604,16259.0
2024-04-23 11:10:00,232.09,232.62,232.09,232.47,13307.0,227.7413,228.2614,227.7413,228.1142,13307.0
2024-04-23 11:20:00,232.43,232.81,232.41,232.77,9318.0,228.075,228.4478,228.0553,228.4086,9318.0
2024-04-23 11:30:00,232.73,232.73,231.87,231.94,12881.0,228.3693,228.3693,227.5254,227.5941,12881.0
2024-04-23 11:40:00,232.01,232.43,231.98,232.08,17868.0,227.6628,228.075,227.6334,227.7315,17868.0
2024-04-23 11:50:00,232.14,232.36,231.99,232.13,6296.0,227.7904,228.0063,227.6432,227.7806,6296.0
2024-04-23 12:00:00,232.14,232.73,232.03,232.73,22386.0,227.7904,228.3693,227.6825,228.3693,22386.0
2024-04-23 12:10:00,232.64,232.81,232.54,232.81,9392.0,228.281,228.4478,228.1829,228.4478,9392.0
2024-04-23 12:20:00,232.91,233.0,232.72,232.75,8723.0,228.546,228.6343,228.3595,228.389,8723.0
2024-04-23 12:30:00,232.79,232.91,232.65,232.81,11749.0,228.4282,228.546,228.2908,228.4478,11749.0
2024-04-23 12:40:00,232.83,232.94,232.71,232.94,12960.0,228.4675,228.5754,228.3497,228.5754,12960.0
2024-04-23 12:50:00,232.9,233.04,232.79,232.87,12611.0,228.5362,228.6735,228.4282,228.5067,12611.0
2024-04-23 13:00:00,232.84,233.27,232.81,233.27,5926.0,228.4773,228.8992,228.4478,228.8992,5926.0
2024-04-23 13:10:00,233.07,233.14,232.82,233.1,12403.0,228.703,228.7717,228.4576,228.7324,12403.0
2024-04-23 13:20:00,233.16,233.4,233.1,233.4,13684.0,228.7913,229.0268,228.7324,229.0268,13684.0
2024-04-23 13:30:00,233.37,233.52,233.32,233.43,8363.0,228.9973,229.1445,228.9483,229.0562,8363.0
2024-04-23 13:40:00,233.47,233.77,233.41,233.76,8704.0,229.0955,229.3898,229.0366,229.38,8704.0
2024-04-23 13:50:00,233.68,233.7,233.5,233.62,23689.0,229.3015,229.3212,229.1249,229.2427,23689.0
2024-04-23 14:00:00,233.63,233.92,233.61,233.8,13288.0,229.2525,229.537,229.2328,229.4193,13288.0
2024-04-23 14:10:00,233.77,234.09,233.72,233.95,32698.0,229.3898,229.7039,229.3408,229.5665,32698.0
2024-04-23 14:20:00,233.98,234.13,233.87,233.96,10247.0,229.5959,229.7431,229.488,229.5763,10247.0
2024-04-23 14:30:00,233.95,234.09,233.87,234.08,9907.0,229.5665,229.7039,229.488,229.694,9907.0
2024-04-23 14:40:00,234.13,234.21,233.85,233.89,14674.0,229.7431,229.8216,229.4684,229.5076,14674.0
2024-04-23 14:50:00,233.83,234.02,233.65,234.02,20284.0,229.4487,229.6352,229.2721,229.6352,20284.0
2024-04-23 15:00:00,234.04,234.04,233.67,233.9,19672.0,229.6548,229.6548,229.2917,229.5174,19672.0
2024-04-23 15:10:00,233.91,234.05,233.84,234.01,20975.0,229.5272,229.6646,229.4585,229.6254,20975.0
2024-04-23 15:20:00,233.98,234.14,233.86,234.06,31793.0,229.5959,229.7529,229.4782,229.6744,31793.0
2024-04-23 15:30:00,234.0,234.05,233.64,233.94,22122.0,229.6155,229.6646,229.2623,229.5567,22122.0
2024-04-23 15:40:00,233.92,234.11,233.56,233.89,37253.0,229.537,229.7235,229.1838,229.5076,37253.0
2024-04-23 15:50:00,233.84,233.93,233.18,233.69,151919.0,229.4585,229.5469,228.8109,229.3113,151919.0
2024-04-24 09:30:00,232.2,232.2,230.94,231.39,37236.0,227.8493,227.8493,226.6129,227.0544,37236.0
2024-04-24 09:40:00,231.61,231.78,230.43,231.03,33254.0,227.2703,227.4371,226.1124,226.7012,33254.0
2024-04-24 09:50:00,231.11,232.37,231.1,232.04,26172.0,226.7797,228.0161,226.7699,227.6923,26172.0
2024-04-24 10:00:00,232.17,232.2,231.5,231.65,18122.0,227.8198,227.8493,227.1624,227.3096,18122.0
2024-04-24 10:10:00,231.66,231.74,230.45,230.46,9738.0,227.3194,227.3979,226.1321,226.1419,9738.0
2024-04-24 10:20:00,230.45,230.78,230.41,230.68,10066.0,226.1321,226.4559,226.0928,226.3577,10066.0
2024-04-24 10:30:00,230.57,230.57,229.81,229.93,14315.0,226.2498,226.2498,225.504,225.6218,14315.0
2024-04-24 10:40:00,230.0,230.02,229.51,229.77,15801.0,225.6905,225.7101,225.2097,225.4648,15801.0
2024-04-24 10:50:00,229.78,229.92,229.32,229.84,11636.0,225.4746,225.612,225.0232,225.5335,11636.0
2024-04-24 11:00:00,229.8,229.8,229.26,229.49,12526.0,225.4942,225.4942,224.9644,225.19,12526.0
2024-04-24 11:10:00,229.48,229.69,229.36,229.44,11812.0,225.1802,225.3863,225.0625,225.141,11812.0
2024-04-24 11:20:00,229.42,229.81,229.38,229.81,13694.0,225.1214,225.504,225.0821,225.504,13694.0
2024-04-24 11:30:00,229.76,229.98,229.54,229.75,9764.0,225.455,225.6709,225.2391,225.4452,9764.0
2024-04-24 11:40:00,229.83,229.96,229.41,229.48,9929.0,225.5237,225.6512,225.1115,225.1802,9929.0
2024-04-24 11:50:00,229.42,229.79,229.25,229.63,10659.0,225.1214,225.4844,224.9545,225.3274,10659.0
2024-04-24 12:00:00,229.72,230.15,229.62,229.73,9432.0,225.4157,225.8377,225.3176,225.4255,9432.0
2024-04-24 12:10:00,229.81,229.96,229.7,229.76,7855.0,225.504,225.6512,225.3961,225.455,7855.0
2024-04-24 12:20:00,229.81,229.89,229.55,229.88,11804.0,225.504,225.5825,225.2489,225.5727,11804.0
2024-04-24 12:30:00,229.8,229.8,228.86,229.16,15761.0,225.4942,225.4942,224.5718,224.8662,15761.0
2024-04-24 12:40:00,229.05,229.26,228.83,229.03,10831.0,224.7583,224.9644,224.5424,224.7387,10831.0
2024-04-24 12:50:00,228.99,229.59,228.96,229.56,9132.0,224.6994,225.2882,224.67,225.2587,9132.0
2024-04-24 13:00:00,229.52,229.55,229.18,229.2,13857.0,225.2195,225.2489,224.8859,224.9055,13857.0
2024-04-24 13:10:00,229.2,229.39,229.15,229.28,11686.0,224.9055,225.0919,224.8564,224.984,11686.0
2024-04-24 13:20:00,229.24,229.43,229.17,229.31,4766.0,224.9447,225.1312,224.876,225.0134,4766.0
2024-04-24 13:30:00,229.34,229.79,229.27,229.69,10439.0,225.0429,225.4844,224.9742,225.3863,10439.0
2024-04-24 13:40:00,229.7,230.1,229.7,229.99,5662.0,225.3961,225.7886,225.3961,225.6807,5662.0
2024-04-24 13:50:00,229.93,230.14,229.86,230.14,10711.0,225.6218,225.8279,225.5531,225.8279,10711.0
2024-04-24 14:00:00,230.09,230.09,229.54,229.69,11989.0,225.7788,225.7788,225.2391,225.3863,11989.0
2024-04-24 14:10:00,229.7,229.76,229.16,229.58,12837.0,225.3961,225.455,224.8662,225.2784,12837.0
2024-04-24 14:20:00,229.52,229.9,229.47,229.69,13713.0,225.2195,225.5924,225.1704,225.3863,13713.0
2024-04-24 14:30:00,229.69,229.96,229.38,229.84,17125.0,225.3863,225.6512,225.0821,225.5335,17125.0
2024-04-24 14:40:00,229.81,229.98,229.73,229.91,11234.0,225.504,225.6709,225.4255,225.6022,11234.0
2024-04-24 14:50:00,229.86,229.86,229.68,229.73,14593.0,225.5531,225.5531,225.3765,225.4255,14593.0
2024-04-24 15:00:00,229.71,229.9,229.53,229.8,14093.0,225.4059,225.5924,225.2293,225.4942,14093.0
2024-04-24 15:10:00,229.79,229.98,229.59,229.93,19792.0,225.4844,225.6709,225.2882,225.6218,19792.0
2024-04-24 15:20:00,229.91,230.3,229.8,230.02,24116.0,225.6022,225.9849,225.4942,225.7101,24116.0
2024-04-24 15:30:00,230.0,230.12,229.75,229.77,15814.0,225.6905,225.8082,225.4452,225.4648,15814.0
2024-04-24 15:40:00,229.68,230.3,229.63,230.11,18489.0,225.3765,225.9849,225.3274,225.7984,18489.0
2024-04-24 15:50:00,229.95,230.39,229.87,230.26,74198.0,225.6414,226.0732,225.5629,225.9456,74198.0
2024-04-25 09:30:00,227.77,227.77,225.73,226.03,47542.0,223.5023,223.5023,221.5005,221.7949,47542.0
2024-04-25 09:40:00,225.94,226.34,225.25,225.35,58616.0,221.7066,222.0991,221.0295,221.1276,58616.0
2024-04-25 09:50:00,225.43,226.08,224.68,225.7,31052.0,221.2061,221.8439,220.4702,221.4711,31052.0
2024-04-25 10:00:00,225.58,225.87,225.11,225.84,27622.0,221.3533,221.6379,220.8921,221.6084,27622.0
2024-04-25 10:10:00,225.84,226.45,225.61,226.28,21747.0,221.6084,222.207,221.3827,222.0402,21747.0
2024-04-25 10:20:00,226.35,226.68,226.22,226.27,13175.0,222.1089,222.4327,221.9813,222.0304,13175.0
2024-04-25 10:30:00,226.27,226.51,226.11,226.38,24905.0,222.0304,222.2659,221.8734,222.1383,24905.0
2024-04-25 10:40:00,226.36,226.6,226.21,226.59,23262.0,222.1187,222.3542,221.9715,222.3444,23262.0
2024-04-25 10:50:00,226.63,227.44,226.63,227.22,16314.0,222.3836,223.1785,222.3836,222.9626,16314.0
2024-04-25 11:00:00,227.18,227.72,227.17,227.63,9519.0,222.9233,223.4532,222.9135,223.3649,9519.0
2024-04-25 11:10:00,227.58,227.75,227.5,227.75,17447.0,223.3158,223.4826,223.2373,223.4826,17447.0
2024-04-25 11:20:00,227.69,228.19,227.49,228.12,11936.0,223.4238,223.9144,223.2275,223.8457,11936.0
2024-04-25 11:30:00,228.09,228.36,227.88,228.29,9921.0,223.8163,224.0812,223.6102,224.0125,9921.0
2024-04-25 11:40:00,228.32,228.68,228.23,228.63,13412.0,224.042,224.3952,223.9537,224.3462,13412.0
2024-04-25 11:50:00,228.59,228.95,228.55,228.93,10020.0,224.3069,224.6602,224.2677,224.6405,10020.0
2024-04-25 12:00:00,228.99,229.25,228.89,229.25,7234.0,224.6994,224.9545,224.6013,224.9545,7234.0
2024-04-25 12:10:00,229.18,229.42,229.04,229.28,7781.0,224.8859,225.1214,224.7485,224.984,7781.0
2024-04-25 12:20:00,229.16,229.61,229.16,229.61,7265.0,224.8662,225.3078,224.8662,225.3078,7265.0
2024-04-25 12:30:00,229.49,229.59,229.31,229.31,4188.0,225.19,225.2882,225.0134,225.0134,4188.0
2024-04-25 12:40:00,229.43,229.5,229.19,229.38,6466.0,225.1312,225.1999,224.8957,225.0821,6466.0
2024-04-25 12:50:00,229.37,229.74,229.32,229.58,11207.0,225.0723,225.4354,225.0232,225.2784,11207.0
2024-04-25 13:00:00,229.66,229.75,229.52,229.58,12328.0,225.3569,225.4452,225.2195,225.2784,12328.0
2024-04-25 13:10:00,229.58,229.58,229.19,229.3,5972.0,225.2784,225.2784,224.8957,225.0036,5972.0
2024-04-25 13:20:00,229.22,229.42,229.07,229.4,6147.0,224.9251,225.1214,224.7779,225.1017,6147.0
2024-04-25 13:30:00,229.47,229.97,229.47,229.92,10448.0,225.1704,225.661,225.1704,225.612,10448.0
2024-04-25 13:40:00,229.9,230.16,229.75,230.11,5617.0,225.5924,225.8475,225.4452,225.7984,5617.0
2024-04-25 13:50:00,230.04,230.44,230.04,230.17,7677.0,225.7297,226.1222,225.7297,225.8573,7677.0
2024-04-25 14:00:00,230.23,230.34,230.11,230.34,9269.0,225.9162,226.0241,225.7984,226.0241,9269.0
2024-04-25 14:10:00,230.35,230.35,230.07,230.22,8662.0,226.0339,226.0339,225.7592,225.9064,8662.0
2024-04-25 14:20:00,230.19,230.26,229.86,229.86,11712.0,225.8769,225.9456,225.5531,225.5531,11712.0
2024-04-25 14:30:00,229.64,230.16,229.64,229.92,10166.0,225.3372,225.8475,225.3372,225.612,10166.0
2024-04-25 14:40:00,229.87,230.01,229.62,229.65,15241.0,225.5629,225.7003,225.3176,225.347,15241.0
2024-04-25 14:50:00,229.64,230.0,229.51,229.95,12631.0,225.3372,225.6905,225.2097,225.6414,12631.0
2024-04-25 15:00:00,230.0,230.51,229.95,230.25,35265.0,225.6905,226.1909,225.6414,225.9358,35265.0
2024-04-25 15:10:00,230.22,230.39,230.07,230.38,16283.0,225.9064,226.0732,225.7592,226.0634,16283.0
2024-04-25 15:20:00,230.45,230.65,230.37,230.6,21305.0,226.1321,226.3283,226.0536,226.2792,21305.0
2024-04-25 15:30:00,230.58,230.59,229.97,230.14,24025.0,226.2596,226.2694,225.661,225.8279,24025.0
2024-04-25 15:40:00,230.16,230.32,229.85,229.95,35463.0,225.8475,226.0045,225.5433,225.6414,35463.0
2024-04-25 15:50:00,229.93,230.22,229.8,230.03,120689.0,225.6218,225.9064,225.4942,225.7199,120689.0
2024-04-26 09:30:00,229.97,231.17,229.97,230.94,18932.0,225.661,226.8386,225.661,226.6129,18932.0
2024-04-26 09:40:00,231.13,232.31,230.95,232.18,20013.0,226.7993,227.9572,226.6227,227.8296,20013.0
2024-04-26 09:50:00,232.3,232.47,231.8,232.31,24622.0,227.9474,228.1142,227.4568,227.9572,24622.0
2024-04-26 10:00:00,232.36,232.92,232.09,232.66,27330.0,228.0063,228.5558,227.7413,228.3006,27330.0
2024-04-26 10:10:00,232.63,233.19,232.47,233.07,23848.0,228.2712,228.8207,228.1142,228.703,23848.0
2024-04-26 10:20:00,232.97,233.22,232.5,233.15,30806.0,228.6048,228.8502,228.1436,228.7815,30806.0
2024-04-26 10:30:00,233.24,233.24,232.65,232.88,15189.0,228.8698,228.8698,228.2908,228.5165,15189.0
2024-04-26 10:40:00,232.92,233.02,232.25,232.46,29876.0,228.5558,228.6539,227.8983,228.1044,29876.0
2024-04-26 10:50:00,232.37,232.41,232.04,232.18,20468.0,228.0161,228.0553,227.6923,227.8296,20468.0
2024-04-26 11:00:00,232.23,232.48,231.73,231.73,27909.0,227.8787,228.124,227.3881,227.3881,27909.0
2024-04-26 11:10:00,231.75,231.85,231.36,231.55,9191.0,227.4077,227.5058,227.025,227.2114,9191.0
2024-04-26 11:20:00,231.59,231.69,231.15,231.69,13530.0,227.2507,227.3488,226.8189,227.3488,13530.0
2024-04-26 11:30:00,231.64,231.76,231.45,231.73,13981.0,227.2998,227.4175,227.1133,227.3881,13981.0
2024-04-26 11:40:00,231.6,231.85,231.49,231.7,27917.0,227.2605,227.5058,227.1526,227.3586,27917.0
2024-04-26 11:50:00,231.72,231.92,231.54,231.8,12490.0,227.3783,227.5745,227.2016,227.4568,12490.0
2024-04-26 12:00:00,231.74,231.75,231.45,231.67,21346.0,227.3979,227.4077,227.1133,227.3292,21346.0
2024-04-26 12:10:00,231.72,231.9,231.5,231.53,19965.0,227.3783,227.5549,227.1624,227.1918,19965.0
2024-04-26 12:20:00,231.5,231.68,231.45,231.54,10931.0,227.1624,227.339,227.1133,227.2016,10931.0
2024-04-26 12:30:00,231.51,231.6,231.31,231.49,10848.0,227.1722,227.2605,226.9759,227.1526,10848.0
2024-04-26 12:40:00,231.56,231.65,231.12,231.17,17462.0,227.2213,227.3096,226.7895,226.8386,17462.0
2024-04-26 12:50:00,231.18,231.56,231.12,231.56,10766.0,226.8484,227.2213,226.7895,227.2213,10766.0
2024-04-26 13:00:00,231.52,231.61,231.01,231.05,10309.0,227.182,227.2703,226.6816,226.7208,10309.0
2024-04-26 13:10:00,231.09,231.55,231.05,231.27,14970.0,226.7601,227.2114,226.7208,226.9367,14970.0
2024-04-26 13:20:00,231.28,231.55,231.21,231.33,11408.0,226.9465,227.2114,226.8778,226.9956,11408.0
2024-04-26 13:30:00,231.33,231.48,231.19,231.19,8536.0,226.9956,227.1428,226.8582,226.8582,8536.0
2024-04-26 13:40:00,231.24,231.24,230.77,230.89,11081.0,226.9073,226.9073,226.4461,226.5638,11081.0
2024-04-26 13:50:00,230.89,231.2,230.87,231.0,18749.0,226.5638,226.868,226.5442,226.6718,18749.0
2024-04-26 14:00:00,231.06,231.37,231.04,231.18,13053.0,226.7306,227.0348,226.711,226.8484,13053.0
2024-04-26 14:10:00,231.19,231.3,231.05,231.09,7690.0,226.8582,226.9661,226.7208,226.7601,7690.0
2024-04-26 14:20:00,231.01,231.21,231.01,231.18,22696.0,226.6816,226.8778,226.6816,226.8484,22696.0
2024-04-26 14:30:00,231.14,231.21,230.92,231.15,15330.0,226.8091,226.8778,226.5932,226.8189,15330.0
2024-04-26 14:40:00,231.12,231.3,231.06,231.15,10340.0,226.7895,226.9661,226.7306,226.8189,10340.0
2024-04-26 14:50:00,231.15,231.2,230.59,230.72,19566.0,226.8189,226.868,226.2694,226.397,19566.0
2024-04-26 15:00:00,230.68,230.74,230.41,230.73,22853.0,226.3577,226.4166,226.0928,226.4068,22853.0
2024-04-26 15:10:00,230.74,230.79,230.18,230.26,28535.0,226.4166,226.4657,225.8671,225.9456,28535.0
2024-04-26 15:20:00,230.27,230.53,230.25,230.45,41783.0,225.9554,226.2106,225.9358,226.1321,41783.0
2024-04-26 15:30:00,230.4,230.59,230.08,230.15,32528.0,226.083,226.2694,225.769,225.8377,32528.0
2024-04-26 15:40:00,230.14,230.21,229.72,230.03,48563.0,225.8279,225.8966,225.4157,225.7199,48563.0
2024-04-26 15:50:00,229.97,230.18,229.73,229.8,184482.0,225.661,225.8671,225.4255,225.4942,184482.0
2024-04-29 09:30:00,230.01,231.48,229.88,231.2,44285.0,225.7003,227.1428,225.5727,226.868,44285.0
2024-04-29 09:40:00,231.09,231.85,230.37,231.1,61969.0,226.7601,227.5058,226.0536,226.7699,61969.0
2024-04-29 09:50:00,231.07,231.12,230.29,230.52,17483.0,226.7404,226.7895,225.9751,226.2007,17483.0
2024-04-29 10:00:00,230.43,230.69,230.41,230.59,15455.0,226.1124,226.3676,226.0928,226.2694,15455.0
2024-04-29 10:10:00,230.5,231.1,230.4,230.92,13449.0,226.1811,226.7699,226.083,226.5932,13449.0
2024-04-29 10:20:00,231.0,231.63,230.88,231.22,18314.0,226.6718,227.2899,226.554,226.8876,18314.0
2024-04-29 10:30:00,231.17,231.4,230.97,231.13,13698.0,226.8386,227.0643,226.6423,226.7993,13698.0
2024-04-29 10:40:00,231.03,231.12,230.81,230.89,11048.0,226.7012,226.7895,226.4853,226.5638,11048.0
2024-04-29 10:50:00,230.9,231.05,230.71,231.05,7340.0,226.5736,226.7208,226.3872,226.7208,7340.0
2024-04-29 11:00:00,231.01,231.01,230.62,230.69,12522.0,226.6816,226.6816,226.2989,226.3676,12522.0
2024-04-29 11:10:00,230.69,231.32,230.69,231.15,10835.0,226.3676,226.9858,226.3676,226.8189,10835.0
2024-04-29 11:20:00,231.15,231.45,231.02,231.3,29555.0,226.8189,227.1133,226.6914,226.9661,29555.0
2024-04-29 11:30:00,231.28,231.29,231.04,231.08,11452.0,226.9465,226.9563,226.711,226.7503,11452.0
2024-04-29 11:40:00,231.09,231.11,230.59,230.59,21221.0,226.7601,226.7797,226.2694,226.2694,21221.0
2024-04-29 11:50:00,230.58,230.68,230.38,230.68,16106.0,226.2596,226.3577,226.0634,226.3577,16106.0
2024-04-29 12:00:00,230.62,231.03,230.49,230.96,8483.0,226.2989,226.7012,226.1713,226.6325,8483.0
2024-04-29 12:10:00,231.06,231.15,230.91,230.91,11429.0,226.7306,226.8189,226.5834,226.5834,11429.0
2024-04-29 12:20:00,230.99,231.05,230.93,231.01,6533.0,226.6619,226.7208,226.6031,226.6816,6533.0
2024-04-29 12:30:00,231.03,231.11,230.91,230.92,13346.0,226.7012,226.7797,226.5834,226.5932,13346.0
2024-04-29 12:40:00,230.91,231.04,230.72,230.86,6108.0,226.5834,226.711,226.397,226.5344,6108.0
2024-04-29 12:50:00,230.91,231.03,230.86,231.0,4180.0,226.5834,226.7012,226.5344,226.6718,4180.0
2024-04-29 13:00:00,231.02,231.2,230.98,231.09,6851.0,226.6914,226.868,226.6521,226.7601,6851.0
2024-04-29 13:10:00,231.14,231.2,230.93,230.99,18344.0,226.8091,226.868,226.6031,226.6619,18344.0
2024-04-29 13:20:00,231.03,231.21,231.0,231.03,8396.0,226.7012,226.8778,226.6718,226.7012,8396.0
2024-04-29 13:30:00,231.12,231.12,230.89,231.1,7925.0,226.7895,226.7895,226.5638,226.7699,7925.0
2024-04-29 13:40:00,231.1,231.18,230.98,231.1,15589.0,226.7699,226.8484,226.6521,226.7699,15589.0
2024-04-29 13:50:00,231.13,231.16,230.77,230.89,18672.0,226.7993,226.8288,226.4461,226.5638,18672.0
2024-04-29 14:00:00,230.81,230.93,230.66,230.89,30146.0,226.4853,226.6031,226.3381,226.5638,30146.0
2024-04-29 14:10:00,230.92,231.17,230.83,230.9,16380.0,226.5932,226.8386,226.5049,226.5736,16380.0
2024-04-29 14:20:00,230.91,231.09,230.89,230.92,13118.0,226.5834,226.7601,226.5638,226.5932,13118.0
2024-04-29 14:30:00,230.91,230.91,230.39,230.77,14361.0,226.5834,226.5834,226.0732,226.4461,14361.0
2024-04-29 14:40:00,230.7,231.09,230.7,231.01,15198.0,226.3774,226.7601,226.3774,226.6816,15198.0
2024-04-29 14:50:00,231.02,231.03,230.87,230.91,22000.0,226.6914,226.7012,226.5442,226.5834,22000.0
2024-04-29 15:00:00,230.86,230.86,229.84,230.1,28299.0,226.5344,226.5344,225.5335,225.7886,28299.0
2024-04-29 15:10:00,230.1,230.31,229.92,230.05,17463.0,225.7886,225.9947,225.612,225.7396,17463.0
2024-04-29 15:20:00,230.05,230.33,230.05,230.15,13803.0,225.7396,226.0143,225.7396,225.8377,13803.0
2024-04-29 15:30:00,230.15,230.16,230.0,230.07,20873.0,225.8377,225.8475,225.6905,225.7592,20873.0
2024-04-29 15:40:00,230.06,230.11,229.84,229.84,24861.0,225.7494,225.7984,225.5335,225.5335,24861.0
2024-04-29 15:50:00,229.89,231.15,229.88,231.04,153743.0,225.5825,226.8189,225.5727,226.711,153743.0
2024-04-30 09:30:00,230.0,230.91,229.6,230.61,34134.0,225.6905,226.5834,225.298,226.2891,34134.0
2024-04-30 09:40:00,230.61,231.28,230.18,230.19,24691.0,226.2891,226.9465,225.8671,225.8769,24691.0
2024-04-30 09:50:00,230.12,230.12,228.66,228.99,23601.0,225.8082,225.8082,224.3756,224.6994,23601.0
2024-04-30 10:00:00,228.99,230.0,228.8,230.0,14542.0,224.6994,225.6905,224.513,225.6905,14542.0
2024-04-30 10:10:00,230.0,230.09,229.5,229.68,24587.0,225.6905,225.7788,225.1999,225.3765,24587.0
2024-04-30 10:20:00,229.68,229.88,229.46,229.71,12313.0,225.3765,225.5727,225.1606,225.4059,12313.0
2024-04-30 10:30:00,229.51,229.62,229.29,229.48,7416.0,225.2097,225.3176,224.9938,225.1802,7416.0
2024-04-30 10:40:00,229.48,230.4,229.48,230.28,15250.0,225.1802,226.083,225.1802,225.9652,15250.0
2024-04-30 10:50:00,230.34,230.52,229.74,229.89,25821.0,226.0241,226.2007,225.4354,225.5825,25821.0
2024-04-30 11:00:00,229.75,229.91,229.17,229.25,16253.0,225.4452,225.6022,224.876,224.9545,16253.0
2024-04-30 11:10:00,229.19,229.24,228.75,228.88,8664.0,224.8957,224.9447,224.4639,224.5915,8664.0
2024-04-30 11:20:00,228.85,229.27,228.84,229.22,5638.0,224.562,224.9742,224.5522,224.9251,5638.0
2024-04-30 11:30:00,229.22,229.37,228.96,229.23,7947.0,224.9251,225.0723,224.67,224.9349,7947.0
2024-04-30 11:40:00,229.25,229.25,228.66,228.82,8244.0,224.9545,224.9545,224.3756,224.5326,8244.0
2024-04-30 11:50:00,228.77,229.01,228.53,228.99,9686.0,224.4835,224.719,224.248,224.6994,9686.0
2024-04-30 12:00:00,228.93,228.94,228.6,228.72,11040.0,224.6405,224.6503,224.3167,224.4345,11040.0
2024-04-30 12:10:00,228.67,229.26,228.65,228.77,20210.0,224.3854,224.9644,224.3658,224.4835,20210.0
2024-04-30 12:20:00,228.73,229.22,228.69,229.07,9882.0,224.4443,224.9251,224.405,224.7779,9882.0
2024-04-30 12:30:00,229.14,229.14,228.24,228.39,20016.0,224.8466,224.8466,223.9635,224.1107,20016.0
2024-04-30 12:40:00,228.4,228.41,227.84,228.3,26446.0,224.1205,224.1303,223.571,224.0223,26446.0
2024-04-30 12:50:00,228.24,228.49,228.21,228.37,10069.0,223.9635,224.2088,223.934,224.091,10069.0
2024-04-30 13:00:00,228.36,228.36,227.93,228.24,21028.0,224.0812,224.0812,223.6593,223.9635,21028.0
2024-04-30 13:10:00,228.23,228.33,227.88,228.25,10662.0,223.9537,224.0518,223.6102,223.9733,10662.0
2024-04-30 13:20:00,228.26,228.63,228.21,228.43,10950.0,223.9831,224.3462,223.934,224.1499,10950.0
2024-04-30 13:30:00,228.48,228.84,228.37,228.74,10307.0,224.199,224.5522,224.091,224.4541,10307.0
2024-04-30 13:40:00,228.86,228.98,228.51,228.77,11702.0,224.5718,224.6896,224.2284,224.4835,11702.0
2024-04-30 13:50:00,228.82,229.15,228.82,229.13,12184.0,224.5326,224.8564,224.5326,224.8368,12184.0
2024-04-30 14:00:00,229.09,229.4,228.87,228.94,15595.0,224.7975,225.1017,224.5817,224.6503,15595.0
2024-04-30 14:10:00,228.92,229.06,228.69,228.71,19250.0,224.6307,224.7681,224.405,224.4247,19250.0
2024-04-30 14:20:00,228.74,228.88,228.58,228.59,15599.0,224.4541,224.5915,224.2971,224.3069,15599.0
2024-04-30 14:30:00,228.57,229.15,228.53,229.04,12195.0,224.2873,224.8564,224.248,224.7485,12195.0
2024-04-30 14:40:00,229.04,229.19,228.88,228.92,10460.0,224.7485,224.8957,224.5915,224.6307,10460.0
2024-04-30 14:50:00,228.86,229.02,228.65,229.02,13776.0,224.5718,224.7288,224.3658,224.7288,13776.0
2024-04-30 15:00:00,229.0,229.3,229.0,229.17,32710.0,224.7092,225.0036,224.7092,224.876,32710.0
2024-04-30 15:10:00,229.17,229.32,229.07,229.15,28703.0,224.876,225.0232,224.7779,224.8564,28703.0
2024-04-30 15:20:00,229.16,229.37,228.86,229.37,50996.0,224.8662,225.0723,224.5718,225.0723,50996.0
2024-04-30 15:30:00,229.35,229.47,228.97,228.98,85666.0,225.0527,225.1704,224.6798,224.6896,85666.0
2024-04-30 15:40:00,228.95,229.05,228.31,228.42,77846.0,224.6602,224.7583,224.0322,224.1401,77846.0
2024-04-30 15:50:00,228.46,228.46,227.69,227.96,196968.0,224.1793,224.1793,223.4238,223.6887,196968.0
2024-05-01 09:30:00,227.37,228.18,227.0,227.48,37484.0,223.1098,223.9046,222.7467,223.2177,37484.0
2024-05-01 09:40:00,227.38,227.38,226.15,226.42,17316.0,223.1196,223.1196,221.9126,222.1776,17316.0
2024-05-01 09:50:00,226.42,226.52,225.88,226.0,11428.0,222.1776,222.2757,221.6477,221.7654,11428.0
2024-05-01 10:00:00,225.98,226.13,225.54,225.81,20636.0,221.7458,221.893,221.3141,221.579,20636.0
2024-05-01 10:10:00,225.82,226.53,225.47,226.18,21555.0,221.5888,222.2855,221.2454,221.9421,21555.0
2024-05-01 10:20:00,226.09,226.19,225.8,225.9,26089.0,221.8537,221.9519,221.5692,221.6673,26089.0
2024-05-01 10:30:00,226.01,226.35,226.0,226.09,28470.0,221.7752,222.1089,221.7654,221.8537,28470.0
2024-05-01 10:40:00,226.08,226.44,225.71,226.44,27918.0,221.8439,222.1972,221.4809,222.1972,27918.0
2024-05-01 10:50:00,226.42,226.71,226.23,226.7,12315.0,222.1776,222.4621,221.9911,222.4523,12315.0
2024-05-01 11:00:00,226.63,227.09,226.59,226.88,12358.0,222.3836,222.835,222.3444,222.6289,12358.0
2024-05-01 11:10:00,226.91,227.03,226.71,226.91,10513.0,222.6584,222.7761,222.4621,222.6584,10513.0
2024-05-01 11:20:00,226.87,227.45,226.87,227.22,6598.0,222.6191,223.1883,222.6191,222.9626,6598.0
2024-05-01 11:30:00,227.25,227.28,226.73,226.89,10044.0,222.992,223.0215,222.4818,222.6388,10044.0
2024-05-01 11:40:00,226.89,226.95,226.65,226.69,11389.0,222.6388,222.6976,222.4033,222.4425,11389.0
2024-05-01 11:50:00,226.8,227.1,226.72,226.86,8158.0,222.5504,222.8448,222.4719,222.6093,8158.0
2024-05-01 12:00:00,226.84,227.28,226.65,227.28,13470.0,222.5897,223.0215,222.4033,223.0215,13470.0
2024-05-01 12:10:00,227.3,227.68,227.3,227.47,10349.0,223.0411,223.414,223.0411,223.2079,10349.0
2024-05-01 12:20:00,227.49,227.56,227.32,227.32,9574.0,223.2275,223.2962,223.0607,223.0607,9574.0
2024-05-01 12:30:00,227.3,227.46,227.22,227.42,7073.0,223.0411,223.1981,222.9626,223.1588,7073.0
2024-05-01 12:40:00,227.47,227.5,227.25,227.5,3807.0,223.2079,223.2373,222.992,223.2373,3807.0
2024-05-01 12:50:00,227.45,227.54,227.26,227.45,9305.0,223.1883,223.2766,223.0018,223.1883,9305.0
2024-05-01 13:00:00,227.45,227.52,226.98,227.04,14475.0,223.1883,223.257,222.7271,222.7859,14475.0
2024-05-01 13:10:00,227.01,227.34,227.0,227.18,9658.0,222.7565,223.0803,222.7467,222.9233,9658.0
2024-05-01 13:20:00,227.26,227.43,227.23,227.23,6318.0,223.0018,223.1686,222.9724,222.9724,6318.0
2024-05-01 13:30:00,227.27,227.51,227.27,227.45,3652.0,223.0116,223.2471,223.0116,223.1883,3652.0
2024-05-01 13:40:00,227.48,227.58,227.26,227.27,5682.0,223.2177,223.3158,223.0018,223.0116,5682.0
2024-05-01 13:50:00,227.15,227.37,227.14,227.34,7782.0,222.8939,223.1098,222.8841,223.0803,7782.0
2024-05-01 14:00:00,227.34,228.12,227.27,227.78,11241.0,223.0803,223.8457,223.0116,223.5121,11241.0
2024-05-01 14:10:00,227.58,227.85,227.41,227.82,9489.0,223.3158,223.5808,223.149,223.5513,9489.0
2024-05-01 14:20:00,227.67,227.95,227.63,227.88,10000.0,223.4041,223.6789,223.3649,223.6102,10000.0
2024-05-01 14:30:00,227.93,228.17,226.92,228.17,18623.0,223.6593,223.8948,222.6682,223.8948,18623.0
2024-05-01 14:40:00,228.02,229.82,228.01,229.68,53656.0,223.7476,225.5139,223.7378,225.3765,53656.0
2024-05-01 14:50:00,229.79,230.58,229.77,230.37,26998.0,225.4844,226.2596,225.4648,226.0536,26998.0
2024-05-01 15:00:00,230.44,230.99,229.97,230.62,19364.0,226.1222,226.6619,225.661,226.2989,19364.0
2024-05-01 15:10:00,230.54,230.75,230.06,230.26,24363.0,226.2204,226.4264,225.7494,225.9456,24363.0
2024-05-01 15:20:00,230.33,230.88,229.74,230.33,21520.0,226.0143,226.554,225.4354,226.0143,21520.0
2024-05-01 15:30:00,230.22,230.22,228.76,229.09,26605.0,225.9064,225.9064,224.4737,224.7975,26605.0
2024-05-01 15:40:00,229.04,229.64,228.87,229.28,28384.0,224.7485,225.3372,224.5817,224.984,28384.0
2024-05-01 15:50:00,229.2,229.22,227.3,227.44,138276.0,224.9055,224.9251,223.0411,223.1785,138276.0
2024-05-02 09:30:00,230.13,230.23,228.38,228.73,45006.0,225.8181,225.9162,224.1008,224.4443,45006.0
2024-05-02 09:40:00,228.63,228.67,227.41,228.03,27974.0,224.3462,224.3854,223.149,223.7574,27974.0
2024-05-02 09:50:00,228.03,228.41,227.86,228.09,33133.0,223.7574,224.1303,223.5906,223.8163,33133.0
2024-05-02 10:00:00,228.13,228.13,226.68,226.69,36598.0,223.8555,223.8555,222.4327,222.4425,36598.0
2024-05-02 10:10:00,226.83,227.45,226.82,226.91,11208.0,222.5799,223.1883,222.5701,222.6584,11208.0
2024-05-02 10:20:00,227.01,227.91,226.95,227.8,12391.0,222.7565,223.6396,222.6976,223.5317,12391.0
2024-05-02 10:30:00,227.78,228.09,227.43,227.52,8638.0,223.5121,223.8163,223.1686,223.257,8638.0
2024-05-02 10:40:00,227.51,227.57,226.63,226.96,29413.0,223.2471,223.306,222.3836,222.7074,29413.0
2024-05-02 10:50:00,226.94,227.61,226.8,227.47,42769.0,222.6878,223.3453,222.5504,223.2079,42769.0
2024-05-02 11:00:00,227.48,227.63,227.15,227.48,19630.0,223.2177,223.3649,222.8939,223.2177,19630.0
2024-05-02 11:10:00,227.42,227.63,227.31,227.57,22389.0,223.1588,223.3649,223.0509,223.306,22389.0
2024-05-02 11:20:00,227.59,227.61,226.75,226.99,10748.0,223.3256,223.3453,222.5014,222.7369,10748.0
2024-05-02 11:30:00,226.97,227.03,226.73,226.84,7131.0,222.7173,222.7761,222.4818,222.5897,7131.0
2024-05-02 11:40:00,226.88,227.3,226.87,227.22,9006.0,222.6289,223.0411,222.6191,222.9626,9006.0
2024-05-02 11:50:00,227.21,227.43,227.06,227.1,11815.0,222.9528,223.1686,222.8056,222.8448,11815.0
2024-05-02 12:00:00,227.2,227.35,226.85,226.89,7448.0,222.943,223.0901,222.5995,222.6388,7448.0
2024-05-02 12:10:00,227.0,227.09,226.43,226.6,15269.0,222.7467,222.835,222.1874,222.3542,15269.0
2024-05-02 12:20:00,226.52,227.03,226.44,226.94,16563.0,222.2757,222.7761,222.1972,222.6878,16563.0
2024-05-02 12:30:00,226.93,227.06,226.38,226.99,17503.0,222.678,222.8056,222.1383,222.7369,17503.0
2024-05-02 12:40:00,227.03,227.27,226.91,227.14,17359.0,222.7761,223.0116,222.6584,222.8841,17359.0
2024-05-02 12:50:00,227.23,227.47,227.18,227.39,27415.0,222.9724,223.2079,222.9233,223.1294,27415.0
2024-05-02 13:00:00,227.38,227.79,227.29,227.75,12110.0,223.1196,223.5219,223.0313,223.4826,12110.0
2024-05-02 13:10:00,227.76,228.25,227.72,228.22,8695.0,223.4925,223.9733,223.4532,223.9438,8695.0
2024-05-02 13:20:00,228.18,228.6,228.1,228.6,8840.0,223.9046,224.3167,223.8261,224.3167,8840.0
2024-05-02 13:30:00,228.8,228.86,228.13,228.17,12624.0,224.513,224.5718,223.8555,223.8948,12624.0
2024-05-02 13:40:00,228.22,228.44,228.15,228.3,10765.0,223.9438,224.1597,223.8752,224.0223,10765.0
2024-05-02 13:50:00,228.36,228.6,228.27,228.58,5420.0,224.0812,224.3167,223.9929,224.2971,5420.0
2024-05-02 14:00:00,228.57,228.9,228.52,228.83,14384.0,224.2873,224.6111,224.2382,224.5424,14384.0
2024-05-02 14:10:00,228.87,228.87,228.58,228.6,12900.0,224.5817,224.5817,224.2971,224.3167,12900.0
2024-05-02 14:20:00,228.6,229.08,228.6,229.05,16963.0,224.3167,224.7877,224.3167,224.7583,16963.0
2024-05-02 14:30:00,229.09,229.21,228.83,228.83,18190.0,224.7975,224.9153,224.5424,224.5424,18190.0
2024-05-02 14:40:00,228.88,229.16,228.77,229.0,15002.0,224.5915,224.8662,224.4835,224.7092,15002.0
2024-05-02 14:50:00,228.99,229.39,228.95,229.16,24611.0,224.6994,225.0919,224.6602,224.8662,24611.0
2024-05-02 15:00:00,229.11,229.38,228.89,229.34,24451.0,224.8172,225.0821,224.6013,225.0429,24451.0
2024-05-02 15:10:00,229.36,229.58,228.83,228.9,21011.0,225.0625,225.2784,224.5424,224.6111,21011.0
2024-05-02 15:20:00,228.91,229.41,228.89,229.04,12768.0,224.6209,225.1115,224.6013,224.7485,12768.0
2024-05-02 15:30:00,229.0,229.0,228.26,228.52,21809.0,224.7092,224.7092,223.9831,224.2382,21809.0
2024-05-02 15:40:00,228.56,228.67,228.24,228.63,28919.0,224.2775,224.3854,223.9635,224.3462,28919.0
2024-05-02 15:50:00,228.64,229.67,228.49,229.52,129604.0,224.356,225.3667,224.2088,225.2195,129604.0
2024-05-03 09:30:00,233.6,237.15,233.18,237.03,99552.0,229.223,232.7065,228.8109,232.5888,99552.0
2024-05-03 09:40:00,236.8,238.12,236.47,237.81,57317.0,232.3631,233.6583,232.0393,233.3542,57317.0
2024-05-03 09:50:00,237.8,238.15,236.56,236.73,45978.0,233.3443,233.6878,232.1276,232.2944,45978.0
2024-05-03 10:00:00,236.85,236.86,235.61,235.89,30569.0,232.4121,232.422,231.1954,231.4701,30569.0
2024-05-03 10:10:00,236.0,236.01,233.82,233.84,36459.0,231.5781,231.5879,229.4389,229.4585,36459.0
2024-05-03 10:20:00,233.84,234.52,233.35,234.36,35195.0,229.4585,230.1258,228.9777,229.9688,35195.0
2024-05-03 10:30:00,234.44,234.69,233.77,234.05,16174.0,230.0473,230.2926,229.3898,229.6646,16174.0
2024-05-03 10:40:00,233.94,234.38,233.74,233.99,15918.0,229.5567,229.9884,229.3604,229.6057,15918.0
2024-05-03 10:50:00,233.9,233.9,232.87,232.89,10205.0,229.5174,229.5174,228.5067,228.5263,10205.0
2024-05-03 11:00:00,232.85,233.44,232.85,232.93,13099.0,228.4871,229.066,228.4871,228.5656,13099.0
2024-05-03 11:10:00,232.82,233.22,232.72,233.04,14282.0,228.4576,228.8502,228.3595,228.6735,14282.0
2024-05-03 11:20:00,233.0,233.17,232.8,232.95,10668.0,228.6343,228.8011,228.438,228.5852,10668.0
2024-05-03 11:30:00,233.06,233.1,232.77,232.78,19327.0,228.6932,228.7324,228.4086,228.4184,19327.0
2024-05-03 11:40:00,232.8,233.06,232.49,232.7,5566.0,228.438,228.6932,228.1338,228.3399,5566.0
2024-05-03 11:50:00,232.76,232.97,232.7,232.75,13353.0,228.3988,228.6048,228.3399,228.389,13353.0
2024-05-03 12:00:00,232.76,233.17,232.76,233.17,6473.0,228.3988,228.8011,228.3988,228.8011,6473.0
2024-05-03 12:10:00,233.2,233.25,232.65,232.72,6977.0,228.8305,228.8796,228.2908,228.3595,6977.0
2024-05-03 12:20:00,232.65,232.88,232.38,232.88,21975.0,228.2908,228.5165,228.0259,228.5165,21975.0
2024-05-03 12:30:00,232.89,232.94,232.69,232.8,6839.0,228.5263,228.5754,228.3301,228.438,6839.0
2024-05-03 12:40:00,232.82,233.15,232.7,232.71,13686.0,228.4576,228.7815,228.3399,228.3497,13686.0
2024-05-03 12:50:00,232.75,232.82,232.56,232.62,6130.0,228.389,228.4576,228.2025,228.2614,6130.0
2024-05-03 13:00:00,232.68,233.12,232.65,233.1,11086.0,228.3203,228.752,228.2908,228.7324,11086.0
2024-05-03 13:10:00,233.01,233.2,232.46,232.58,8007.0,228.6441,228.8305,228.1044,228.2221,8007.0
2024-05-03 13:20:00,232.52,232.63,232.39,232.56,9404.0,228.1633,228.2712,228.0357,228.2025,9404.0
2024-05-03 13:30:00,232.51,232.72,232.39,232.69,16192.0,228.1535,228.3595,228.0357,228.3301,16192.0
2024-05-03 13:40:00,232.69,233.05,232.68,232.93,14014.0,228.3301,228.6833,228.3203,228.5656,14014.0
2024-05-03 13:50:00,232.93,233.09,232.8,233.0,7422.0,228.5656,228.7226,228.438,228.6343,7422.0
2024-05-03 14:00:00,233.05,233.19,232.88,233.07,9232.0,228.6833,228.8207,228.5165,228.703,9232.0
2024-05-03 14:10:00,233.08,233.18,232.92,233.13,9897.0,228.7128,228.8109,228.5558,228.7618,9897.0
2024-05-03 14:20:00,233.09,233.2,233.05,233.07,7097.0,228.7226,228.8305,228.6833,228.703,7097.0
2024-05-03 14:30:00,233.09,233.21,232.61,232.61,9255.0,228.7226,228.8403,228.2516,228.2516,9255.0
2024-05-03 14:40:00,232.59,232.95,232.55,232.9,14623.0,228.232,228.5852,228.1927,228.5362,14623.0
2024-05-03 14:50:00,232.92,233.07,232.66,232.94,15972.0,228.5558,228.703,228.3006,228.5754,15972.0
2024-05-03 15:00:00,232.96,232.96,232.54,232.54,8857.0,228.595,228.595,228.1829,228.1829,8857.0
2024-05-03 15:10:00,232.54,232.73,232.5,232.66,15173.0,228.1829,228.3693,228.1436,228.3006,15173.0
2024-05-03 15:20:00,232.65,232.77,232.6,232.73,14701.0,228.2908,228.4086,228.2418,228.3693,14701.0
2024-05-03 15:30:00,232.69,232.7,232.31,232.33,29559.0,228.3301,228.3399,227.9572,227.9768,29559.0
2024-05-03 15:40:00,232.31,232.56,232.1,232.1,35560.0,227.9572,228.2025,227.7511,227.7511,35560.0
2024-05-03 15:50:00,232.06,232.49,231.98,232.17,138973.0,227.7119,228.1338,227.6334,227.8198,138973.0
2024-05-06 09:30:00,234.83,234.95,232.59,233.77,55794.0,230.43,230.5477,228.232,229.3898,55794.0
2024-05-06 09:40:00,233.77,234.24,233.66,234.0,24058.0,229.3898,229.851,229.2819,229.6155,24058.0
2024-05-06 09:50:00,233.91,234.05,233.15,233.4,18841.0,229.5272,229.6646,228.7815,229.0268,18841.0
2024-05-06 10:00:00,233.44,234.05,233.24,233.28,15876.0,229.066,229.6646,228.8698,228.909,15876.0
2024-05-06 10:10:00,233.28,233.77,233.27,233.57,27304.0,228.909,229.3898,228.8992,229.1936,27304.0
2024-05-06 10:20:00,233.54,233.68,233.21,233.65,34336.0,229.1642,229.3015,228.8403,229.2721,34336.0
2024-05-06 10:30:00,233.74,233.81,233.15,233.24,35653.0,229.3604,229.4291,228.7815,228.8698,35653.0
2024-05-06 10:40:00,233.28,233.39,232.77,233.11,15895.0,228.909,229.017,228.4086,228.7422,15895.0
2024-05-06 10:50:00,233.15,233.16,232.52,232.58,14059.0,228.7815,228.7913,228.1633,228.2221,14059.0
2024-05-06 11:00:00,232.59,232.64,232.26,232.46,9056.0,228.232,228.281,227.9081,228.1044,9056.0
2024-05-06 11:10:00,232.41,232.54,231.98,232.48,13247.0,228.0553,228.1829,227.6334,228.124,13247.0
2024-05-06 11:20:00,232.56,232.71,232.41,232.52,15475.0,228.2025,228.3497,228.0553,228.1633,15475.0
2024-05-06 11:30:00,232.57,232.57,232.02,232.14,11807.0,228.2123,228.2123,227.6726,227.7904,11807.0
2024-05-06 11:40:00,232.13,232.14,232.0,232.12,9252.0,227.7806,227.7904,227.653,227.7708,9252.0
2024-05-06 11:50:00,232.17,232.18,231.91,231.98,11040.0,227.8198,227.8296,227.5647,227.6334,11040.0
2024-05-06 12:00:00,231.95,232.03,231.64,231.85,10695.0,227.604,227.6825,227.2998,227.5058,10695.0
2024-05-06 12:10:00,231.9,231.99,231.72,231.84,12797.0,227.5549,227.6432,227.3783,227.496,12797.0
2024-05-06 12:20:00,231.77,231.81,231.53,231.76,10846.0,227.4273,227.4666,227.1918,227.4175,10846.0
2024-05-06 12:30:00,231.77,231.83,231.55,231.64,15695.0,227.4273,227.4862,227.2114,227.2998,15695.0
2024-05-06 12:40:00,231.62,231.65,231.19,231.2,13601.0,227.2801,227.3096,226.8582,226.868,13601.0
2024-05-06 12:50:00,231.24,231.65,231.21,231.65,11256.0,226.9073,227.3096,226.8778,227.3096,11256.0
2024-05-06 13:00:00,231.68,231.92,231.58,231.7,10310.0,227.339,227.5745,227.2409,227.3586,10310.0
2024-05-06 13:10:00,231.67,231.95,231.62,231.82,10543.0,227.3292,227.604,227.2801,227.4764,10543.0
2024-05-06 13:20:00,231.83,232.0,231.72,231.78,14714.0,227.4862,227.653,227.3783,227.4371,14714.0
2024-05-06 13:30:00,231.78,232.2,231.72,232.05,13512.0,227.4371,227.8493,227.3783,227.7021,13512.0
2024-05-06 13:40:00,232.04,232.19,231.86,232.17,11758.0,227.6923,227.8395,227.5156,227.8198,11758.0
2024-05-06 13:50:00,232.16,232.19,232.0,232.02,15547.0,227.81,227.8395,227.653,227.6726,15547.0
2024-05-06 14:00:00,232.02,232.37,231.93,232.36,11367.0,227.6726,228.0161,227.5843,228.0063,11367.0
2024-05-06 14:10:00,232.39,232.43,232.12,232.21,16289.0,228.0357,228.075,227.7708,227.8591,16289.0
2024-05-06 14:20:00,232.18,232.37,232.04,232.21,12733.0,227.8296,228.0161,227.6923,227.8591,12733.0
2024-05-06 14:30:00,232.25,232.43,232.08,232.1,11270.0,227.8983,228.075,227.7315,227.7511,11270.0
2024-05-06 14:40:00,232.18,232.26,232.09,232.21,13186.0,227.8296,227.9081,227.7413,227.8591,13186.0
2024-05-06 14:50:00,232.14,232.32,232.12,232.31,26070.0,227.7904,227.967,227.7708,227.9572,26070.0
2024-05-06 15:00:00,232.31,232.37,232.15,232.17,23630.0,227.9572,228.0161,227.8002,227.8198,23630.0
2024-05-06 15:10:00,232.19,232.24,231.68,231.91,18046.0,227.8395,227.8885,227.339,227.5647,18046.0
2024-05-06 15:20:00,231.88,231.89,231.69,231.69,12986.0,227.5353,227.5451,227.3488,227.3488,12986.0
2024-05-06 15:30:00,231.69,231.91,231.59,231.68,19273.0,227.3488,227.5647,227.2507,227.339,19273.0
2024-05-06 15:40:00,231.7,231.95,231.47,231.69,24561.0,227.3586,227.604,227.1329,227.3488,24561.0
2024-05-06 15:50:00,231.63,231.99,231.58,231.71,145274.0,227.2899,227.6432,227.2409,227.3684,145274.0
2024-05-07 09:30:00,232.46,233.41,232.46,232.94,41708.0,228.1044,229.0366,228.1044,228.5754,41708.0
2024-05-07 09:40:00,232.98,233.78,232.9,233.33,41027.0,228.6147,229.3997,228.5362,228.9581,41027.0
2024-05-07 09:50:00,233.38,234.05,233.38,233.8,9803.0,229.0072,229.6646,229.0072,229.4193,9803.0
2024-05-07 10:00:00,233.77,234.83,233.76,234.41,20599.0,229.3898,230.43,229.38,230.0179,20599.0
2024-05-07 10:10:00,234.51,234.59,233.83,234.19,8626.0,230.116,230.1945,229.4487,229.802,8626.0
2024-05-07 10:20:00,234.14,234.14,233.7,234.03,15286.0,229.7529,229.7529,229.3212,229.645,15286.0
2024-05-07 10:30:00,234.09,234.18,233.43,233.63,39246.0,229.7039,229.7922,229.0562,229.2525,39246.0
2024-05-07 10:40:00,233.51,233.85,233.13,233.78,20176.0,229.1347,229.4684,228.7618,229.3997,20176.0
2024-05-07 10:50:00,233.67,233.71,233.35,233.49,16640.0,229.2917,229.331,228.9777,229.1151,16640.0
2024-05-07 11:00:00,233.48,233.65,233.44,233.46,10646.0,229.1053,229.2721,229.066,229.0857,10646.0
2024-05-07 11:10:00,233.45,233.47,232.82,232.83,38783.0,229.0758,229.0955,228.4576,228.4675,38783.0
2024-05-07 11:20:00,232.92,233.15,232.8,233.15,18609.0,228.5558,228.7815,228.438,228.7815,18609.0
2024-05-07 11:30:00,233.15,233.28,232.93,233.01,9798.0,228.7815,228.909,228.5656,228.6441,9798.0
2024-05-07 11:40:00,233.0,233.17,232.95,233.15,5559.0,228.6343,228.8011,228.5852,228.7815,5559.0
2024-05-07 11:50:00,233.12,233.31,232.89,233.11,15926.0,228.752,228.9385,228.5263,228.7422,15926.0
2024-05-07 12:00:00,233.11,233.18,232.98,233.08,11590.0,228.7422,228.8109,228.6147,228.7128,11590.0
2024-05-07 12:10:00,233.01,233.09,232.88,233.04,9466.0,228.6441,228.7226,228.5165,228.6735,9466.0
2024-05-07 12:20:00,233.0,233.3,232.94,233.14,29261.0,228.6343,228.9287,228.5754,228.7717,29261.0
2024-05-07 12:30:00,233.13,233.13,232.75,232.82,6518.0,228.7618,228.7618,228.389,228.4576,6518.0
2024-05-07 12:40:00,232.81,232.88,232.48,232.48,8127.0,228.4478,228.5165,228.124,228.124,8127.0
2024-05-07 12:50:00,232.61,232.61,232.28,232.37,11273.0,228.2516,228.2516,227.9278,228.0161,11273.0
2024-05-07 13:00:00,232.38,232.79,232.34,232.48,13109.0,228.0259,228.4282,227.9866,228.124,13109.0
2024-05-07 13:10:00,232.55,232.63,232.25,232.26,7887.0,228.1927,228.2712,227.8983,227.9081,7887.0
2024-05-07 13:20:00,232.38,232.44,232.23,232.31,9697.0,228.0259,228.0848,227.8787,227.9572,9697.0
2024-05-07 13:30:00,232.31,232.39,232.1,232.11,11875.0,227.9572,228.0357,227.7511,227.761,11875.0
2024-05-07 13:40:00,232.13,232.48,232.06,232.12,36248.0,227.7806,228.124,227.7119,227.7708,36248.0
2024-05-07 13:50:00,232.08,232.29,231.92,232.15,67202.0,227.7315,227.9376,227.5745,227.8002,67202.0
2024-05-07 14:00:00,232.2,232.37,231.8,231.8,18955.0,227.8493,228.0161,227.4568,227.4568,18955.0
2024-05-07 14:10:00,231.69,231.84,231.35,231.36,12668.0,227.3488,227.496,227.0152,227.025,12668.0
2024-05-07 14:20:00,231.5,231.56,231.37,231.46,10057.0,227.1624,227.2213,227.0348,227.1231,10057.0
2024-05-07 14:30:00,231.4,231.5,231.22,231.22,15217.0,227.0643,227.1624,226.8876,226.8876,15217.0
2024-05-07 14:40:00,231.29,231.53,231.27,231.44,14757.0,226.9563,227.1918,226.9367,227.1035,14757.0
2024-05-07 14:50:00,231.37,231.59,231.27,231.56,10347.0,227.0348,227.2507,226.9367,227.2213,10347.0
2024-05-07 15:00:00,231.6,231.71,231.45,231.62,10849.0,227.2605,227.3684,227.1133,227.2801,10849.0
2024-05-07 15:10:00,231.61,231.68,231.31,231.33,19620.0,227.2703,227.339,226.9759,226.9956,19620.0
2024-05-07 15:20:00,231.38,231.75,231.28,231.75,21045.0,227.0446,227.4077,226.9465,227.4077,21045.0
2024-05-07 15:30:00,231.74,231.76,231.27,231.32,24154.0,227.3979,227.4175,226.9367,226.9858,24154.0
2024-05-07 15:40:00,231.33,231.6,231.33,231.55,22981.0,226.9956,227.2605,226.9956,227.2114,22981.0
2024-05-07 15:50:00,231.57,231.86,231.37,231.43,141606.0,227.2311,227.5156,227.0348,227.0937,141606.0
2024-05-08 09:30:00,229.58,231.32,229.0,231.3,64127.0,225.2784,226.9858,224.7092,226.9661,64127.0
2024-05-08 09:40:00,231.19,231.26,230.44,231.26,10529.0,226.8582,226.9269,226.1222,226.9269,10529.0
2024-05-08 09:50:00,231.19,231.8,231.14,231.8,14896.0,226.8582,227.4568,226.8091,227.4568,14896.0
2024-05-08 10:00:00,231.81,232.11,231.61,231.96,19041.0,227.4666,227.761,227.2703,227.6138,19041.0
2024-05-08 10:10:00,231.99,232.62,231.86,232.6,20701.0,227.6432,228.2614,227.5156,228.2418,20701.0
2024-05-08 10:20:00,232.59,232.71,232.27,232.4,21633.0,228.232,228.3497,227.918,228.0455,21633.0
2024-05-08 10:30:00,232.31,232.36,231.9,232.26,15770.0,227.9572,228.0063,227.5549,227.9081,15770.0
2024-05-08 10:40:00,232.28,232.56,232.09,232.37,16227.0,227.9278,228.2025,227.7413,228.0161,16227.0
2024-05-08 10:50:00,232.35,232.45,231.94,232.45,14754.0,227.9965,228.0946,227.5941,228.0946,14754.0
2024-05-08 11:00:00,232.48,232.49,232.17,232.27,12429.0,228.124,228.1338,227.8198,227.918,12429.0
2024-05-08 11:10:00,232.31,232.5,231.86,232.05,13366.0,227.9572,228.1436,227.5156,227.7021,13366.0
2024-05-08 11:20:00,232.07,232.42,232.07,232.29,8458.0,227.7217,228.0651,227.7217,227.9376,8458.0
2024-05-08 11:30:00,232.37,232.4,232.05,232.17,9759.0,228.0161,228.0455,227.7021,227.8198,9759.0
2024-05-08 11:40:00,232.18,232.47,232.13,232.39,8832.0,227.8296,228.1142,227.7806,228.0357,8832.0
2024-05-08 11:50:00,232.39,232.4,232.14,232.18,15867.0,228.0357,228.0455,227.7904,227.8296,15867.0
2024-05-08 12:00:00,232.18,232.24,231.77,231.78,16621.0,227.8296,227.8885,227.4273,227.4371,16621.0
2024-05-08 12:10:00,231.83,231.91,231.77,231.91,16388.0,227.4862,227.5647,227.4273,227.5647,16388.0
2024-05-08 12:20:00,231.85,232.02,231.77,232.02,11781.0,227.5058,227.6726,227.4273,227.6726,11781.0
2024-05-08 12:30:00,232.01,232.01,231.35,231.41,17583.0,227.6628,227.6628,227.0152,227.0741,17583.0
2024-05-08 12:40:00,231.41,231.72,231.32,231.51,10251.0,227.0741,227.3783,226.9858,227.1722,10251.0
2024-05-08 12:50:00,231.45,231.49,231.3,231.47,5250.0,227.1133,227.1526,226.9661,227.1329,5250.0
2024-05-08 13:00:00,231.42,231.53,231.28,231.29,6944.0,227.0839,227.1918,226.9465,226.9563,6944.0
2024-05-08 13:10:00,231.31,231.34,231.18,231.2,7955.0,226.9759,227.0054,226.8484,226.868,7955.0
2024-05-08 13:20:00,231.16,231.16,230.97,231.06,13428.0,226.8288,226.8288,226.6423,226.7306,13428.0
2024-05-08 13:30:00,231.06,231.18,231.0,231.05,6948.0,226.7306,226.8484,226.6718,226.7208,6948.0
2024-05-08 13:40:00,231.03,231.57,230.88,231.57,20260.0,226.7012,227.2311,226.554,227.2311,20260.0
2024-05-08 13:50:00,231.51,231.51,231.23,231.45,4720.0,227.1722,227.1722,226.8974,227.1133,4720.0
2024-05-08 14:00:00,231.49,231.96,231.49,231.96,9355.0,227.1526,227.6138,227.1526,227.6138,9355.0
2024-05-08 14:10:00,231.87,232.21,231.82,232.2,29203.0,227.5254,227.8591,227.4764,227.8493,29203.0
2024-05-08 14:20:00,232.15,232.26,231.92,232.2,18564.0,227.8002,227.9081,227.5745,227.8493,18564.0
2024-05-08 14:30:00,232.17,232.25,231.99,232.06,14881.0,227.8198,227.8983,227.6432,227.7119,14881.0
2024-05-08 14:40:00,232.07,232.23,232.03,232.18,9604.0,227.7217,227.8787,227.6825,227.8296,9604.0
2024-05-08 14:50:00,232.16,232.16,231.7,231.77,10499.0,227.81,227.81,227.3586,227.4273,10499.0
2024-05-08 15:00:00,231.73,231.76,231.56,231.7,11278.0,227.3881,227.4175,227.2213,227.3586,11278.0
2024-05-08 15:10:00,231.69,232.52,231.67,232.45,28038.0,227.3488,228.1633,227.3292,228.0946,28038.0
2024-05-08 15:20:00,232.45,232.68,232.3,232.61,22096.0,228.0946,228.3203,227.9474,228.2516,22096.0
2024-05-08 15:30:00,232.62,232.9,232.56,232.71,27908.0,228.2614,228.5362,228.2025,228.3497,27908.0
2024-05-08 15:40:00,232.73,233.01,232.66,232.66,29929.0,228.3693,228.6441,228.3006,228.3006,29929.0
2024-05-08 15:50:00,232.67,232.74,231.99,232.1,119821.0,228.3105,228.3791,227.6432,227.7511,119821.0
2024-05-09 09:30:00,232.08,232.93,232.08,232.81,34471.0,227.7315,228.5656,227.7315,228.4478,34471.0
2024-05-09 09:40:00,232.7,234.56,232.7,234.56,9693.0,228.3399,230.165,228.3399,230.165,9693.0
2024-05-09 09:50:00,234.46,235.42,234.46,235.26,22527.0,230.0669,231.0089,230.0669,230.8519,22527.0
2024-05-09 10:00:00,235.17,235.86,235.11,235.86,39344.0,230.7636,231.4407,230.7047,231.4407,39344.0
2024-05-09 10:10:00,235.82,236.27,235.67,236.17,36156.0,231.4014,231.843,231.2542,231.7449,36156.0
2024-05-09 10:20:00,236.27,236.73,236.25,236.27,22233.0,231.843,232.2944,231.8234,231.843,22233.0
2024-05-09 10:30:00,236.44,236.84,236.36,236.49,20704.0,232.0098,232.4023,231.9313,232.0589,20704.0
2024-05-09 10:40:00,236.49,236.56,236.15,236.24,16183.0,232.0589,232.1276,231.7253,231.8136,16183.0
2024-05-09 10:50:00,236.17,236.31,236.06,236.14,14674.0,231.7449,231.8823,231.6369,231.7154,14674.0
2024-05-09 11:00:00,236.15,236.25,235.98,236.07,14498.0,231.7253,231.8234,231.5584,231.6468,14498.0
2024-05-09 11:10:00,236.05,236.05,235.67,235.91,16854.0,231.6271,231.6271,231.2542,231.4898,16854.0
2024-05-09 11:20:00,235.92,235.93,235.65,235.87,11259.0,231.4996,231.5094,231.2346,231.4505,11259.0
2024-05-09 11:30:00,235.89,235.99,235.35,235.47,10725.0,231.4701,231.5683,230.9402,231.058,10725.0
2024-05-09 11:40:00,235.5,235.63,235.34,235.44,10715.0,231.0874,231.215,230.9304,231.0286,10715.0
2024-05-09 11:50:00,235.49,235.58,235.27,235.41,9120.0,231.0776,231.1659,230.8617,230.9991,9120.0
2024-05-09 12:00:00,235.44,235.57,235.39,235.45,10420.0,231.0286,231.1561,230.9795,231.0384,10420.0
2024-05-09 12:10:00,235.45,235.71,235.43,235.63,13285.0,231.0384,231.2935,231.0187,231.215,13285.0
2024-05-09 12:20:00,235.63,235.95,235.63,235.71,11344.0,231.215,231.529,231.215,231.2935,11344.0
2024-05-09 12:30:00,235.66,235.82,235.65,235.7,8172.0,231.2444,231.4014,231.2346,231.2837,8172.0
2024-05-09 12:40:00,235.66,235.78,235.65,235.73,7277.0,231.2444,231.3622,231.2346,231.3131,7277.0
2024-05-09 12:50:00,235.78,236.05,235.77,235.88,14344.0,231.3622,231.6271,231.3524,231.4603,14344.0
2024-05-09 13:00:00,235.82,236.22,235.66,236.0,12867.0,231.4014,231.7939,231.2444,231.5781,12867.0
2024-05-09 13:10:00,236.0,236.24,235.91,235.93,7747.0,231.5781,231.8136,231.4898,231.5094,7747.0
2024-05-09 13:20:00,235.9,236.32,235.86,236.22,9740.0,231.4799,231.8921,231.4407,231.7939,9740.0
2024-05-09 13:30:00,236.21,236.26,236.03,236.03,7542.0,231.7841,231.8332,231.6075,231.6075,7542.0
2024-05-09 13:40:00,236.06,236.32,236.0,236.27,16873.0,231.6369,231.8921,231.5781,231.843,16873.0
2024-05-09 13:50:00,236.26,236.26,235.93,236.0,40165.0,231.8332,231.8332,231.5094,231.5781,40165.0
2024-05-09 14:00:00,235.98,236.11,235.84,236.04,14904.0,231.5584,231.686,231.4211,231.6173,14904.0
2024-05-09 14:10:00,236.04,236.09,235.69,235.73,13922.0,231.6173,231.6664,231.2739,231.3131,13922.0
2024-05-09 14:20:00,235.73,236.23,235.66,236.2,15906.0,231.3131,231.8038,231.2444,231.7743,15906.0
2024-05-09 14:30:00,236.21,236.28,236.04,236.25,13545.0,231.7841,231.8528,231.6173,231.8234,13545.0
2024-05-09 14:40:00,236.23,236.33,236.08,236.11,11592.0,231.8038,231.9019,231.6566,231.686,11592.0
2024-05-09 14:50:00,236.12,236.23,236.01,236.03,40512.0,231.6958,231.8038,231.5879,231.6075,40512.0
2024-05-09 15:00:00,236.03,236.55,236.03,236.48,24152.0,231.6075,232.1178,231.6075,232.0491,24152.0
2024-05-09 15:10:00,236.48,236.78,236.41,236.78,17545.0,232.0491,232.3435,231.9804,232.3435,17545.0
2024-05-09 15:20:00,236.74,236.78,236.63,236.65,13157.0,232.3042,232.3435,232.1963,232.2159,13157.0
2024-05-09 15:30:00,236.64,236.96,236.64,236.73,23505.0,232.2061,232.5201,232.2061,232.2944,23505.0
2024-05-09 15:40:00,236.74,236.74,236.1,236.12,32299.0,232.3042,232.3042,231.6762,231.6958,32299.0
2024-05-09 15:50:00,236.17,236.48,235.93,236.16,132955.0,231.7449,232.0491,231.5094,231.7351,132955.0
2024-05-10 09:30:00,235.77,236.97,235.77,236.97,29247.0,231.3524,232.5299,231.3524,232.5299,29247.0
2024-05-10 09:40:00,236.84,237.08,236.13,236.42,7839.0,232.4023,232.6378,231.7056,231.9902,7839.0
2024-05-10 09:50:00,236.45,237.34,236.35,236.97,22066.0,232.0196,232.893,231.9215,232.5299,22066.0
2024-05-10 10:00:00,236.9,237.05,236.41,236.98,31291.0,232.4612,232.6084,231.9804,232.5397,31291.0
2024-05-10 10:10:00,237.04,237.34,236.95,237.06,19589.0,232.5986,232.893,232.5103,232.6182,19589.0
2024-05-10 10:20:00,236.97,237.13,236.56,236.75,34324.0,232.5299,232.6869,232.1276,232.314,34324.0
2024-05-10 10:30:00,236.75,236.9,236.14,236.45,12041.0,232.314,232.4612,231.7154,232.0196,12041.0
2024-05-10 10:40:00,236.48,236.79,236.26,236.42,11141.0,232.0491,232.3533,231.8332,231.9902,11141.0
2024-05-10 10:50:00,236.37,236.44,235.92,236.44,45337.0,231.9411,232.0098,231.4996,232.0098,45337.0
2024-05-10 11:00:00,236.36,236.74,236.23,236.36,14735.0,231.9313,232.3042,231.8038,231.9313,14735.0
2024-05-10 11:10:00,236.37,236.62,235.97,236.05,9111.0,231.9411,232.1864,231.5486,231.6271,9111.0
2024-05-10 11:20:00,236.06,236.06,235.51,235.6,13884.0,231.6369,231.6369,231.0972,231.1856,13884.0
2024-05-10 11:30:00,235.54,235.72,235.5,235.57,9098.0,231.1267,231.3033,231.0874,231.1561,9098.0
2024-05-10 11:40:00,235.65,235.77,235.47,235.71,8615.0,231.2346,231.3524,231.058,231.2935,8615.0
2024-05-10 11:50:00,235.65,235.77,235.51,235.62,11299.0,231.2346,231.3524,231.0972,231.2052,11299.0
2024-05-10 12:00:00,235.59,235.6,235.2,235.25,9929.0,231.1757,231.1856,230.7931,230.8421,9929.0
2024-05-10 12:10:00,235.42,235.42,235.0,235.0,5149.0,231.0089,231.0089,230.5968,230.5968,5149.0
2024-05-10 12:20:00,235.02,235.24,234.81,234.81,6890.0,230.6164,230.8323,230.4104,230.4104,6890.0
2024-05-10 12:30:00,234.88,235.12,234.85,234.99,16839.0,230.4791,230.7146,230.4496,230.587,16839.0
2024-05-10 12:40:00,235.08,235.11,234.89,235.04,6327.0,230.6753,230.7047,230.4889,230.6361,6327.0
2024-05-10 12:50:00,235.02,235.18,234.92,234.98,5485.0,230.6164,230.7734,230.5183,230.5772,5485.0
2024-05-10 13:00:00,234.97,235.04,234.52,234.52,10965.0,230.5674,230.6361,230.1258,230.1258,10965.0
2024-05-10 13:10:00,234.54,234.87,234.43,234.78,6585.0,230.1454,230.4692,230.0375,230.3809,6585.0
2024-05-10 13:20:00,234.77,234.77,234.58,234.67,4689.0,230.3711,230.3711,230.1847,230.273,4689.0
2024-05-10 13:30:00,234.76,234.96,234.72,234.86,6149.0,230.3613,230.5576,230.322,230.4594,6149.0
2024-05-10 13:40:00,234.84,234.94,234.67,234.8,4237.0,230.4398,230.5379,230.273,230.4006,4237.0
2024-05-10 13:50:00,234.78,234.89,234.72,234.88,5938.0,230.3809,230.4889,230.322,230.4791,5938.0
2024-05-10 14:00:00,234.88,234.88,234.61,234.67,11996.0,230.4791,230.4791,230.2141,230.273,11996.0
2024-05-10 14:10:00,234.67,235.15,234.66,235.11,8829.0,230.273,230.744,230.2632,230.7047,8829.0
2024-05-10 14:20:00,235.11,235.11,234.84,235.02,9394.0,230.7047,230.7047,230.4398,230.6164,9394.0
2024-05-10 14:30:00,234.98,235.11,234.8,234.82,11745.0,230.5772,230.7047,230.4006,230.4202,11745.0
2024-05-10 14:40:00,234.77,235.1,234.77,235.1,6576.0,230.3711,230.6949,230.3711,230.6949,6576.0
2024-05-10 14:50:00,235.14,235.22,234.99,235.22,8792.0,230.7342,230.8127,230.587,230.8127,8792.0
2024-05-10 15:00:00,235.18,235.25,235.03,235.12,5723.0,230.7734,230.8421,230.6262,230.7146,5723.0
2024-05-10 15:10:00,235.14,235.18,234.85,235.04,10616.0,230.7342,230.7734,230.4496,230.6361,10616.0
2024-05-10 15:20:00,234.99,235.19,234.92,235.12,7603.0,230.587,230.7832,230.5183,230.7146,7603.0
2024-05-10 15:30:00,235.19,235.3,235.1,235.19,13758.0,230.7832,230.8912,230.6949,230.7832,13758.0
2024-05-10 15:40:00,235.2,235.2,234.81,234.86,16730.0,230.7931,230.7931,230.4104,230.4594,16730.0
2024-05-10 15:50:00,234.88,235.51,234.82,234.91,101056.0,230.4791,231.0972,230.4202,230.5085,101056.0
2024-05-13 09:30:00,236.3,236.88,235.63,235.78,32404.0,231.8724,232.4416,231.215,231.3622,32404.0
2024-05-13 09:40:00,235.63,235.76,235.11,235.31,14996.0,231.215,231.3426,230.7047,230.901,14996.0
2024-05-13 09:50:00,235.33,235.57,234.91,235.04,17574.0,230.9206,231.1561,230.5085,230.6361,17574.0
2024-05-13 10:00:00,235.04,235.22,234.4,235.22,31182.0,230.6361,230.8127,230.008,230.8127,31182.0
2024-05-13 10:10:00,235.19,235.37,234.53,234.78,15692.0,230.7832,230.9599,230.1356,230.3809,15692.0
2024-05-13 10:20:00,234.78,234.87,234.42,234.87,19610.0,230.3809,230.4692,230.0277,230.4692,19610.0
2024-05-13 10:30:00,234.82,235.06,234.65,234.65,15625.0,230.4202,230.6557,230.2534,230.2534,15625.0
2024-05-13 10:40:00,234.63,234.88,234.46,234.52,19297.0,230.2337,230.4791,230.0669,230.1258,19297.0
2024-05-13 10:50:00,234.53,234.83,234.01,234.24,38703.0,230.1356,230.43,229.6254,229.851,38703.0
2024-05-13 11:00:00,234.44,234.6,233.6,234.05,18225.0,230.0473,230.2043,229.223,229.6646,18225.0
2024-05-13 11:10:00,234.13,234.25,234.0,234.05,14257.0,229.7431,229.8609,229.6155,229.6646,14257.0
2024-05-13 11:20:00,234.04,234.15,233.8,233.9,7088.0,229.6548,229.7627,229.4193,229.5174,7088.0
2024-05-13 11:30:00,233.82,234.05,233.58,233.78,16846.0,229.4389,229.6646,229.2034,229.3997,16846.0
2024-05-13 11:40:00,233.9,234.03,233.73,233.95,11579.0,229.5174,229.645,229.3506,229.5665,11579.0
2024-05-13 11:50:00,233.92,234.07,233.83,233.91,8235.0,229.537,229.6842,229.4487,229.5272,8235.0
2024-05-13 12:00:00,233.94,234.04,233.75,233.75,5033.0,229.5567,229.6548,229.3702,229.3702,5033.0
2024-05-13 12:10:00,233.8,233.8,233.45,233.46,6096.0,229.4193,229.4193,229.0758,229.0857,6096.0
2024-05-13 12:20:00,233.42,233.52,233.26,233.38,10019.0,229.0464,229.1445,228.8894,229.0072,10019.0
2024-05-13 12:30:00,233.45,233.45,233.07,233.19,16252.0,229.0758,229.0758,228.703,228.8207,16252.0
2024-05-13 12:40:00,233.11,233.28,233.09,233.11,8293.0,228.7422,228.909,228.7226,228.7422,8293.0
2024-05-13 12:50:00,233.11,233.16,232.45,232.59,13932.0,228.7422,228.7913,228.0946,228.232,13932.0
2024-05-13 13:00:00,232.62,232.62,231.91,232.09,19212.0,228.2614,228.2614,227.5647,227.7413,19212.0
2024-05-13 13:10:00,232.0,232.26,231.89,232.15,27136.0,227.653,227.9081,227.5451,227.8002,27136.0
2024-05-13 13:20:00,232.17,232.32,232.02,232.21,13663.0,227.8198,227.967,227.6726,227.8591,13663.0
2024-05-13 13:30:00,232.16,232.48,232.15,232.26,17311.0,227.81,228.124,227.8002,227.9081,17311.0
2024-05-13 13:40:00,232.18,232.3,232.01,232.09,15310.0,227.8296,227.9474,227.6628,227.7413,15310.0
2024-05-13 13:50:00,232.08,232.29,232.08,232.08,12989.0,227.7315,227.9376,227.7315,227.7315,12989.0
2024-05-13 14:00:00,232.06,232.08,231.69,232.03,17436.0,227.7119,227.7315,227.3488,227.6825,17436.0
2024-05-13 14:10:00,231.99,232.21,231.95,232.12,18965.0,227.6432,227.8591,227.604,227.7708,18965.0
2024-05-13 14:20:00,232.16,232.53,232.16,232.47,27385.0,227.81,228.1731,227.81,228.1142,27385.0
2024-05-13 14:30:00,232.53,232.75,232.49,232.57,21885.0,228.1731,228.389,228.1338,228.2123,21885.0
2024-05-13 14:40:00,232.53,232.8,232.49,232.58,11458.0,228.1731,228.438,228.1338,228.2221,11458.0
2024-05-13 14:50:00,232.53,232.53,232.05,232.28,12582.0,228.1731,228.1731,227.7021,227.9278,12582.0
2024-05-13 15:00:00,232.27,233.03,232.26,233.03,14041.0,227.918,228.6637,227.9081,228.6637,14041.0
2024-05-13 15:10:00,233.02,233.25,232.99,233.25,24702.0,228.6539,228.8796,228.6245,228.8796,24702.0
2024-05-13 15:20:00,233.22,233.33,233.02,233.3,42808.0,228.8502,228.9581,228.6539,228.9287,42808.0
2024-05-13 15:30:00,233.3,233.88,233.19,233.57,51358.0,228.9287,229.4978,228.8207,229.1936,51358.0
2024-05-13 15:40:00,233.53,233.57,232.3,232.33,56816.0,229.1543,229.1936,227.9474,227.9768,56816.0
2024-05-13 15:50:00,232.33,233.12,232.23,232.98,180260.0,227.9768,228.752,227.8787,228.6147,180260.0
2024-05-14 09:30:00,232.86,233.47,230.92,232.99,80280.0,228.4969,229.0955,226.5932,228.6245,80280.0
2024-05-14 09:40:00,232.66,235.16,232.65,234.09,54365.0,228.3006,230.7538,228.2908,229.7039,54365.0
2024-05-14 09:50:00,234.27,235.11,234.09,234.16,19838.0,229.8805,230.7047,229.7039,229.7725,19838.0
2024-05-14 10:00:00,234.19,234.68,233.48,234.17,17554.0,229.802,230.2828,229.1053,229.7824,17554.0
2024-05-14 10:10:00,234.13,234.28,232.47,232.47,22662.0,229.7431,229.8903,228.1142,228.1142,22662.0
2024-05-14 10:20:00,232.49,233.6,232.43,233.41,26710.0,228.1338,229.223,228.075,229.0366,26710.0
2024-05-14 10:30:00,233.3,233.35,231.77,231.81,25368.0,228.9287,228.9777,227.4273,227.4666,25368.0
2024-05-14 10:40:00,231.83,232.41,231.51,232.26,17462.0,227.4862,228.0553,227.1722,227.9081,17462.0
2024-05-14 10:50:00,232.33,232.33,231.97,232.16,16608.0,227.9768,227.9768,227.6236,227.81,16608.0
2024-05-14 11:00:00,232.2,232.68,232.07,232.48,11670.0,227.8493,228.3203,227.7217,228.124,11670.0
2024-05-14 11:10:00,232.57,232.88,232.31,232.84,13044.0,228.2123,228.5165,227.9572,228.4773,13044.0
2024-05-14 11:20:00,232.69,232.69,232.32,232.62,18943.0,228.3301,228.3301,227.967,228.2614,18943.0
2024-05-14 11:30:00,232.55,232.73,232.38,232.6,12813.0,228.1927,228.3693,228.0259,228.2418,12813.0
2024-05-14 11:40:00,232.61,232.7,231.65,231.69,20725.0,228.2516,228.3399,227.3096,227.3488,20725.0
2024-05-14 11:50:00,231.67,231.88,231.49,231.49,28264.0,227.3292,227.5353,227.1526,227.1526,28264.0
2024-05-14 12:00:00,231.5,231.6,231.29,231.34,26998.0,227.1624,227.2605,226.9563,227.0054,26998.0
2024-05-14 12:10:00,231.34,231.55,231.2,231.21,20867.0,227.0054,227.2114,226.868,226.8778,20867.0
2024-05-14 12:20:00,231.23,231.36,230.96,230.97,27981.0,226.8974,227.025,226.6325,226.6423,27981.0
2024-05-14 12:30:00,230.92,231.27,230.58,230.68,29716.0,226.5932,226.9367,226.2596,226.3577,29716.0
2024-05-14 12:40:00,230.69,230.83,230.49,230.58,22436.0,226.3676,226.5049,226.1713,226.2596,22436.0
2024-05-14 12:50:00,230.56,230.65,230.2,230.6,21994.0,226.24,226.3283,225.8867,226.2792,21994.0
2024-05-14 13:00:00,230.56,230.62,230.04,230.14,25914.0,226.24,226.2989,225.7297,225.8279,25914.0
2024-05-14 13:10:00,230.19,230.19,229.86,230.14,31251.0,225.8769,225.8769,225.5531,225.8279,31251.0
2024-05-14 13:20:00,230.12,230.9,230.12,230.77,24849.0,225.8082,226.5736,225.8082,226.4461,24849.0
2024-05-14 13:30:00,230.81,230.86,230.5,230.79,21061.0,226.4853,226.5344,226.1811,226.4657,21061.0
2024-05-14 13:40:00,230.8,230.84,230.4,230.4,22525.0,226.4755,226.5147,226.083,226.083,22525.0
2024-05-14 13:50:00,230.38,230.85,230.35,230.79,23429.0,226.0634,226.5246,226.0339,226.4657,23429.0
2024-05-14 14:00:00,230.78,230.98,230.66,230.85,29340.0,226.4559,226.6521,226.3381,226.5246,29340.0
2024-05-14 14:10:00,230.85,230.96,230.68,230.71,58015.0,226.5246,226.6325,226.3577,226.3872,58015.0
2024-05-14 14:20:00,230.71,230.9,230.23,230.27,40915.0,226.3872,226.5736,225.9162,225.9554,40915.0
2024-05-14 14:30:00,230.33,230.56,230.08,230.31,49977.0,226.0143,226.24,225.769,225.9947,49977.0
2024-05-14 14:40:00,230.37,230.88,230.31,230.79,28390.0,226.0536,226.554,225.9947,226.4657,28390.0
2024-05-14 14:50:00,230.75,231.01,230.61,230.95,47105.0,226.4264,226.6816,226.2891,226.6227,47105.0
2024-05-14 15:00:00,230.96,231.61,230.9,231.38,29175.0,226.6325,227.2703,226.5736,227.0446,29175.0
2024-05-14 15:10:00,231.43,231.55,231.07,231.44,35520.0,227.0937,227.2114,226.7404,227.1035,35520.0
2024-05-14 15:20:00,231.48,231.66,231.33,231.49,23500.0,227.1428,227.3194,226.9956,227.1526,23500.0
2024-05-14 15:30:00,231.44,231.58,231.09,231.17,31175.0,227.1035,227.2409,226.7601,226.8386,31175.0
2024-05-14 15:40:00,231.16,231.38,230.93,231.13,51037.0,226.8288,227.0446,226.6031,226.7993,51037.0
2024-05-14 15:50:00,231.14,231.99,231.11,231.51,242638.0,226.8091,227.6432,226.7797,227.1722,242638.0
2024-05-15 09:30:00,235.08,236.69,234.87,236.24,48289.0,230.6753,232.2551,230.4692,231.8136,48289.0
2024-05-15 09:40:00,236.42,237.32,235.53,235.91,40887.0,231.9902,232.8733,231.1169,231.4898,40887.0
2024-05-15 09:50:00,235.99,236.18,235.01,235.4,25849.0,231.5683,231.7547,230.6066,230.9893,25849.0
2024-05-15 10:00:00,235.26,235.82,234.83,235.55,35128.0,230.8519,231.4014,230.43,231.1365,35128.0
2024-05-15 10:10:00,235.4,235.72,234.96,235.62,18503.0,230.9893,231.3033,230.5576,231.2052,18503.0
2024-05-15 10:20:00,235.55,236.1,235.55,236.0,18862.0,231.1365,231.6762,231.1365,231.5781,18862.0
2024-05-15 10:30:00,236.0,236.85,236.0,236.5,23851.0,231.5781,232.4121,231.5781,232.0687,23851.0
2024-05-15 10:40:00,236.51,236.77,236.41,236.44,16983.0,232.0785,232.3336,231.9804,232.0098,16983.0
2024-05-15 10:50:00,236.46,236.55,236.19,236.31,22023.0,232.0294,232.1178,231.7645,231.8823,22023.0
2024-05-15 11:00:00,236.33,236.77,236.31,236.6,12476.0,231.9019,232.3336,231.8823,232.1668,12476.0
2024-05-15 11:10:00,236.59,237.0,236.59,236.88,18983.0,232.157,232.5593,232.157,232.4416,18983.0
2024-05-15 11:20:00,236.88,236.95,236.73,236.83,12721.0,232.4416,232.5103,232.2944,232.3925,12721.0
2024-05-15 11:30:00,236.86,236.99,236.62,236.73,24647.0,232.422,232.5495,232.1864,232.2944,24647.0
2024-05-15 11:40:00,236.74,236.96,236.62,236.63,12941.0,232.3042,232.5201,232.1864,232.1963,12941.0
2024-05-15 11:50:00,236.67,236.99,236.58,236.88,16277.0,232.2355,232.5495,232.1472,232.4416,16277.0
2024-05-15 12:00:00,236.94,236.94,236.58,236.81,18018.0,232.5005,232.5005,232.1472,232.3729,18018.0
2024-05-15 12:10:00,236.77,237.05,236.45,236.45,20066.0,232.3336,232.6084,232.0196,232.0196,20066.0
2024-05-15 12:20:00,236.49,236.62,236.34,236.61,8124.0,232.0589,232.1864,231.9117,232.1766,8124.0
2024-05-15 12:30:00,236.63,236.86,236.52,236.6,19286.0,232.1963,232.422,232.0883,232.1668,19286.0
2024-05-15 12:40:00,236.67,236.87,236.6,236.82,13142.0,232.2355,232.4318,232.1668,232.3827,13142.0
2024-05-15 12:50:00,236.86,237.21,236.69,237.04,27689.0,232.422,232.7654,232.2551,232.5986,27689.0
2024-05-15 13:00:00,237.06,237.18,236.85,236.85,14956.0,232.6182,232.736,232.4121,232.4121,14956.0
2024-05-15 13:10:00,236.81,236.92,236.63,236.69,9326.0,232.3729,232.4808,232.1963,232.2551,9326.0
2024-05-15 13:20:00,236.69,236.74,236.41,236.68,18124.0,232.2551,232.3042,231.9804,232.2453,18124.0
2024-05-15 13:30:00,236.64,236.86,236.53,236.66,11115.0,232.2061,232.422,232.0981,232.2257,11115.0
2024-05-15 13:40:00,236.62,236.71,236.35,236.62,18588.0,232.1864,232.2748,231.9215,232.1864,18588.0
2024-05-15 13:50:00,236.61,237.01,236.55,236.74,15503.0,232.1766,232.5691,232.1178,232.3042,15503.0
2024-05-15 14:00:00,236.69,236.82,236.52,236.75,14060.0,232.2551,232.3827,232.0883,232.314,14060.0
2024-05-15 14:10:00,236.75,237.05,236.53,236.67,12384.0,232.314,232.6084,232.0981,232.2355,12384.0
2024-05-15 14:20:00,236.67,236.7,236.42,236.49,10948.0,232.2355,232.2649,231.9902,232.0589,10948.0
2024-05-15 14:30:00,236.55,236.55,236.21,236.36,14701.0,232.1178,232.1178,231.7841,231.9313,14701.0
2024-05-15 14:40:00,236.37,236.37,235.95,236.03,14101.0,231.9411,231.9411,231.529,231.6075,14101.0
2024-05-15 14:50:00,236.03,236.41,236.03,236.35,16399.0,231.6075,231.9804,231.6075,231.9215,16399.0
2024-05-15 15:00:00,236.33,236.34,235.93,235.95,17165.0,231.9019,231.9117,231.5094,231.529,17165.0
2024-05-15 15:10:00,235.91,236.27,235.91,236.06,12006.0,231.4898,231.843,231.4898,231.6369,12006.0
2024-05-15 15:20:00,236.05,236.19,235.86,235.86,17129.0,231.6271,231.7645,231.4407,231.4407,17129.0
2024-05-15 15:30:00,235.8,236.11,235.73,236.04,18737.0,231.3818,231.686,231.3131,231.6173,18737.0
2024-05-15 15:40:00,236.01,236.1,235.84,236.03,30905.0,231.5879,231.6762,231.4211,231.6075,30905.0
2024-05-15 15:50:00,236.03,236.65,235.96,236.14,164900.0,231.6075,232.2159,231.5388,231.7154,164900.0
2024-05-16 09:30:00,234.36,234.98,233.96,234.04,31324.0,229.9688,230.5772,229.5763,229.6548,31324.0
2024-05-16 09:40:00,233.94,233.94,232.7,233.15,15017.0,229.5567,229.5567,228.3399,228.7815,15017.0
2024-05-16 09:50:00,233.1,233.2,232.48,232.8,11399.0,228.7324,228.8305,228.124,228.438,11399.0
2024-05-16 10:00:00,232.9,233.03,232.46,232.86,15612.0,228.5362,228.6637,228.1044,228.4969,15612.0
2024-05-16 10:10:00,232.95,233.31,232.8,233.15,14244.0,228.5852,228.9385,228.438,228.7815,14244.0
2024-05-16 10:20:00,233.17,233.17,232.24,232.51,32054.0,228.8011,228.8011,227.8885,228.1535,32054.0
2024-05-16 10:30:00,232.53,232.73,232.21,232.43,20818.0,228.1731,228.3693,227.8591,228.075,20818.0
2024-05-16 10:40:00,232.49,233.04,232.31,232.98,49348.0,228.1338,228.6735,227.9572,228.6147,49348.0
2024-05-16 10:50:00,232.98,233.13,232.71,232.94,29659.0,228.6147,228.7618,228.3497,228.5754,29659.0
2024-05-16 11:00:00,232.94,233.02,232.66,232.81,18519.0,228.5754,228.6539,228.3006,228.4478,18519.0
2024-05-16 11:10:00,232.87,232.95,232.12,232.44,32615.0,228.5067,228.5852,227.7708,228.0848,32615.0
2024-05-16 11:20:00,232.39,233.15,232.34,233.14,13701.0,228.0357,228.7815,227.9866,228.7717,13701.0
2024-05-16 11:30:00,233.14,233.32,232.98,233.05,8274.0,228.7717,228.9483,228.6147,228.6833,8274.0
2024-05-16 11:40:00,233.1,233.17,232.89,232.93,21951.0,228.7324,228.8011,228.5263,228.5656,21951.0
2024-05-16 11:50:00,232.97,233.0,232.73,232.74,9356.0,228.6048,228.6343,228.3693,228.3791,9356.0
2024-05-16 12:00:00,232.76,233.08,232.56,233.08,7236.0,228.3988,228.7128,228.2025,228.7128,7236.0
2024-05-16 12:10:00,233.07,233.34,233.0,233.28,8889.0,228.703,228.9679,228.6343,228.909,8889.0
2024-05-16 12:20:00,233.21,233.4,233.17,233.3,5914.0,228.8403,229.0268,228.8011,228.9287,5914.0
2024-05-16 12:30:00,233.17,233.19,232.96,233.12,6655.0,228.8011,228.8207,228.595,228.752,6655.0
2024-05-16 12:40:00,233.11,233.15,232.93,233.11,5679.0,228.7422,228.7815,228.5656,228.7422,5679.0
2024-05-16 12:50:00,233.11,233.38,233.02,233.2,6203.0,228.7422,229.0072,228.6539,228.8305,6203.0
2024-05-16 13:00:00,233.27,233.27,233.09,233.11,4625.0,228.8992,228.8992,228.7226,228.7422,4625.0
2024-05-16 13:10:00,233.13,233.13,232.81,232.81,12769.0,228.7618,228.7618,228.4478,228.4478,12769.0
2024-05-16 13:20:00,232.81,232.81,232.24,232.32,9265.0,228.4478,228.4478,227.8885,227.967,9265.0
2024-05-16 13:30:00,232.34,232.58,232.34,232.45,7031.0,227.9866,228.2221,227.9866,228.0946,7031.0
2024-05-16 13:40:00,232.55,232.59,232.2,232.45,18246.0,228.1927,228.232,227.8493,228.0946,18246.0
2024-05-16 13:50:00,232.5,232.71,232.43,232.57,20462.0,228.1436,228.3497,228.075,228.2123,20462.0
2024-05-16 14:00:00,232.54,232.54,232.03,232.03,10171.0,228.1829,228.1829,227.6825,227.6825,10171.0
2024-05-16 14:10:00,232.14,232.2,231.95,232.15,25504.0,227.7904,227.8493,227.604,227.8002,25504.0
2024-05-16 14:20:00,232.15,232.36,231.85,231.94,17276.0,227.8002,228.0063,227.5058,227.5941,17276.0
2024-05-16 14:30:00,231.96,232.29,231.72,232.2,18915.0,227.6138,227.9376,227.3783,227.8493,18915.0
2024-05-16 14:40:00,232.17,232.43,232.17,232.31,10572.0,227.8198,228.075,227.8198,227.9572,10572.0
2024-05-16 14:50:00,232.29,232.73,232.28,232.62,11253.0,227.9376,228.3693,227.9278,228.2614,11253.0
2024-05-16 15:00:00,232.63,232.8,232.54,232.75,11130.0,228.2712,228.438,228.1829,228.389,11130.0
2024-05-16 15:10:00,232.79,232.86,232.67,232.81,17357.0,228.4282,228.4969,228.3105,228.4478,17357.0
2024-05-16 15:20:00,232.77,232.86,232.65,232.83,14273.0,228.4086,228.4969,228.2908,228.4675,14273.0
2024-05-16 15:30:00,232.82,232.82,232.31,232.47,23378.0,228.4576,228.4576,227.9572,228.1142,23378.0
2024-05-16 15:40:00,232.48,232.72,232.35,232.56,38492.0,228.124,228.3595,227.9965,228.2025,38492.0
2024-05-16 15:50:00,232.57,232.95,232.21,232.27,177544.0,228.2123,228.5852,227.8591,227.918,177544.0
2024-05-17 09:30:00,232.67,233.05,231.71,232.0,92880.0,228.3105,228.6833,227.3684,227.653,92880.0
2024-05-17 09:40:00,231.96,232.33,231.58,232.12,35508.0,227.6138,227.9768,227.2409,227.7708,35508.0
2024-05-17 09:50:00,232.25,232.32,231.89,231.96,15608.0,227.8983,227.967,227.5451,227.6138,15608.0
2024-05-17 10:00:00,231.99,232.31,231.63,231.79,13501.0,227.6432,227.9572,227.2899,227.4469,13501.0
2024-05-17 10:10:00,231.79,232.0,231.7,231.91,11434.0,227.4469,227.653,227.3586,227.5647,11434.0
2024-05-17 10:20:00,232.0,232.17,231.88,231.94,21105.0,227.653,227.8198,227.5353,227.5941,21105.0
2024-05-17 10:30:00,231.92,231.96,231.66,231.66,10006.0,227.5745,227.6138,227.3194,227.3194,10006.0
2024-05-17 10:40:00,231.6,231.78,231.35,231.41,26002.0,227.2605,227.4371,227.0152,227.0741,26002.0
2024-05-17 10:50:00,231.41,231.88,231.39,231.82,23973.0,227.0741,227.5353,227.0544,227.4764,23973.0
2024-05-17 11:00:00,231.8,231.84,231.39,231.51,16289.0,227.4568,227.496,227.0544,227.1722,16289.0
2024-05-17 11:10:00,231.4,231.46,230.97,230.99,48815.0,227.0643,227.1231,226.6423,226.6619,48815.0
2024-05-17 11:20:00,231.0,231.17,230.77,230.91,25788.0,226.6718,226.8386,226.4461,226.5834,25788.0
2024-05-17 11:30:00,230.87,230.87,230.53,230.58,23608.0,226.5442,226.5442,226.2106,226.2596,23608.0
2024-05-17 11:40:00,230.54,230.68,230.45,230.61,31291.0,226.2204,226.3577,226.1321,226.2891,31291.0
2024-05-17 11:50:00,230.6,230.91,230.48,230.87,22812.0,226.2792,226.5834,226.1615,226.5442,22812.0
2024-05-17 12:00:00,230.87,231.0,230.73,230.86,16441.0,226.5442,226.6718,226.4068,226.5344,16441.0
2024-05-17 12:10:00,230.85,230.88,230.48,230.51,17561.0,226.5246,226.554,226.1615,226.1909,17561.0
2024-05-17 12:20:00,230.6,230.6,230.32,230.5,11423.0,226.2792,226.2792,226.0045,226.1811,11423.0
2024-05-17 12:30:00,230.41,230.59,230.37,230.56,11637.0,226.0928,226.2694,226.0536,226.24,11637.0
2024-05-17 12:40:00,230.55,230.55,230.15,230.49,34583.0,226.2302,226.2302,225.8377,226.1713,34583.0
2024-05-17 12:50:00,230.52,230.69,230.5,230.66,12213.0,226.2007,226.3676,226.1811,226.3381,12213.0
2024-05-17 13:00:00,230.68,230.76,230.64,230.76,11152.0,226.3577,226.4362,226.3185,226.4362,11152.0
2024-05-17 13:10:00,230.77,230.85,230.68,230.8,14352.0,226.4461,226.5246,226.3577,226.4755,14352.0
2024-05-17 13:20:00,230.83,231.05,230.59,231.01,18019.0,226.5049,226.7208,226.2694,226.6816,18019.0
2024-05-17 13:30:00,230.93,231.08,230.83,231.03,11464.0,226.6031,226.7503,226.5049,226.7012,11464.0
2024-05-17 13:40:00,231.07,231.12,230.95,231.0,9811.0,226.7404,226.7895,226.6227,226.6718,9811.0
2024-05-17 13:50:00,230.92,230.95,230.74,230.75,11869.0,226.5932,226.6227,226.4166,226.4264,11869.0
2024-05-17 14:00:00,230.73,231.01,230.71,230.93,12433.0,226.4068,226.6816,226.3872,226.6031,12433.0
2024-05-17 14:10:00,230.96,230.96,230.71,230.95,15664.0,226.6325,226.6325,226.3872,226.6227,15664.0
2024-05-17 14:20:00,230.92,230.92,230.66,230.68,10300.0,226.5932,226.5932,226.3381,226.3577,10300.0
2024-05-17 14:30:00,230.73,230.88,230.68,230.85,17736.0,226.4068,226.554,226.3577,226.5246,17736.0
2024-05-17 14:40:00,230.81,231.06,230.72,231.01,15077.0,226.4853,226.7306,226.397,226.6816,15077.0
2024-05-17 14:50:00,231.01,231.3,230.97,231.03,18090.0,226.6816,226.9661,226.6423,226.7012,18090.0
2024-05-17 15:00:00,231.02,231.08,230.69,230.75,17596.0,226.6914,226.7503,226.3676,226.4264,17596.0
2024-05-17 15:10:00,230.75,231.04,230.67,230.91,12968.0,226.4264,226.711,226.3479,226.5834,12968.0
2024-05-17 15:20:00,230.92,231.03,230.77,230.85,15475.0,226.5932,226.7012,226.4461,226.5246,15475.0
2024-05-17 15:30:00,230.89,231.02,230.76,231.02,12725.0,226.5638,226.6914,226.4362,226.6914,12725.0
2024-05-17 15:40:00,231.02,231.16,230.86,230.92,31305.0,226.6914,226.8288,226.5344,226.5932,31305.0
2024-05-17 15:50:00,230.9,231.31,230.87,231.17,205524.0,226.5736,226.9759,226.5442,226.8386,205524.0
2024-05-20 09:30:00,230.21,230.21,228.24,228.9,91030.0,225.8966,225.8966,223.9635,224.6111,91030.0
2024-05-20 09:40:00,228.9,229.8,228.49,229.68,72954.0,224.6111,225.4942,224.2088,225.3765,72954.0
2024-05-20 09:50:00,229.68,230.74,229.68,230.34,74473.0,225.3765,226.4166,225.3765,226.0241,74473.0
2024-05-20 10:00:00,230.34,230.77,230.2,230.77,43846.0,226.0241,226.4461,225.8867,226.4461,43846.0
2024-05-20 10:10:00,230.77,230.81,229.93,230.53,46622.0,226.4461,226.4853,225.6218,226.2106,46622.0
2024-05-20 10:20:00,230.55,230.55,229.89,230.32,24395.0,226.2302,226.2302,225.5825,226.0045,24395.0
2024-05-20 10:30:00,230.34,230.6,230.09,230.53,30332.0,226.0241,226.2792,225.7788,226.2106,30332.0
2024-05-20 10:40:00,230.59,231.08,230.53,230.91,40329.0,226.2694,226.7503,226.2106,226.5834,40329.0
2024-05-20 10:50:00,230.89,230.93,230.41,230.56,28685.0,226.5638,226.6031,226.0928,226.24,28685.0
2024-05-20 11:00:00,230.59,230.72,230.41,230.48,20616.0,226.2694,226.397,226.0928,226.1615,20616.0
2024-05-20 11:10:00,230.48,230.82,230.37,230.57,33942.0,226.1615,226.4951,226.0536,226.2498,33942.0
2024-05-20 11:20:00,230.59,230.95,230.42,230.49,33921.0,226.2694,226.6227,226.1026,226.1713,33921.0
2024-05-20 11:30:00,230.45,230.72,230.31,230.35,18220.0,226.1321,226.397,225.9947,226.0339,18220.0
2024-05-20 11:40:00,230.3,230.3,229.76,229.77,16604.0,225.9849,225.9849,225.455,225.4648,16604.0
2024-05-20 11:50:00,229.77,229.89,229.69,229.71,15364.0,225.4648,225.5825,225.3863,225.4059,15364.0
2024-05-20 12:00:00,229.76,229.81,229.63,229.68,10798.0,225.455,225.504,225.3274,225.3765,10798.0
2024-05-20 12:10:00,229.68,229.83,229.46,229.52,10521.0,225.3765,225.5237,225.1606,225.2195,10521.0
2024-05-20 12:20:00,229.45,229.6,229.43,229.56,10600.0,225.1508,225.298,225.1312,225.2587,10600.0
2024-05-20 12:30:00,229.57,229.58,229.41,229.52,12834.0,225.2685,225.2784,225.1115,225.2195,12834.0
2024-05-20 12:40:00,229.53,229.55,229.16,229.24,11683.0,225.2293,225.2489,224.8662,224.9447,11683.0
2024-05-20 12:50:00,229.3,229.57,229.28,229.44,13458.0,225.0036,225.2685,224.984,225.141,13458.0
2024-05-20 13:00:00,229.44,229.49,229.27,229.27,10688.0,225.141,225.19,224.9742,224.9742,10688.0
2024-05-20 13:10:00,229.23,229.25,228.99,229.05,23145.0,224.9349,224.9545,224.6994,224.7583,23145.0
2024-05-20 13:20:00,229.0,229.04,228.7,229.0,17335.0,224.7092,224.7485,224.4148,224.7092,17335.0
2024-05-20 13:30:00,228.98,229.31,228.97,229.03,12351.0,224.6896,225.0134,224.6798,224.7387,12351.0
2024-05-20 13:40:00,228.96,229.38,228.9,229.38,28072.0,224.67,225.0821,224.6111,225.0821,28072.0
2024-05-20 13:50:00,229.32,229.37,229.11,229.29,31426.0,225.0232,225.0723,224.8172,224.9938,31426.0
2024-05-20 14:00:00,229.29,229.3,228.64,228.97,26408.0,224.9938,225.0036,224.356,224.6798,26408.0
2024-05-20 14:10:00,228.99,229.17,228.82,229.17,17137.0,224.6994,224.876,224.5326,224.876,17137.0
2024-05-20 14:20:00,229.16,229.34,228.91,229.3,13689.0,224.8662,225.0429,224.6209,225.0036,13689.0
2024-05-20 14:30:00,229.27,229.38,229.2,229.23,13420.0,224.9742,225.0821,224.9055,224.9349,13420.0
2024-05-20 14:40:00,229.2,229.47,229.18,229.46,15580.0,224.9055,225.1704,224.8859,225.1606,15580.0
2024-05-20 14:50:00,229.46,229.63,229.21,229.26,27370.0,225.1606,225.3274,224.9153,224.9644,27370.0
2024-05-20 15:00:00,229.22,229.53,229.11,229.4,17569.0,224.9251,225.2293,224.8172,225.1017,17569.0
2024-05-20 15:10:00,229.43,229.6,229.22,229.37,43556.0,225.1312,225.298,224.9251,225.0723,43556.0
2024-05-20 15:20:00,229.33,229.37,228.93,229.26,22735.0,225.033,225.0723,224.6405,224.9644,22735.0
2024-05-20 15:30:00,229.24,229.45,228.99,229.21,32214.0,224.9447,225.1508,224.6994,224.9153,32214.0
2024-05-20 15:40:00,229.2,229.22,228.83,228.86,59707.0,224.9055,224.9251,224.5424,224.5718,59707.0
2024-05-20 15:50:00,228.84,229.41,228.7,229.27,246325.0,224.5522,225.1115,224.4148,224.9742,246325.0
2024-05-21 09:30:00,231.8,231.8,222.1,222.62,513164.0,227.4568,227.4568,217.9385,218.4488,513164.0
2024-05-21 09:40:00,222.62,226.39,222.58,225.0,167466.0,218.4488,222.1481,218.4095,220.7842,167466.0
2024-05-21 09:50:00,225.12,225.61,224.19,224.28,142558.0,220.9019,221.3827,219.9893,220.0777,142558.0
2024-05-21 10:00:00,224.2,224.81,222.81,223.66,155930.0,219.9992,220.5977,218.6352,219.4693,155930.0
2024-05-21 10:10:00,223.75,223.84,222.54,223.59,144846.0,219.5576,219.6459,218.3703,219.4006,144846.0
2024-05-21 10:20:00,223.5,223.75,222.69,222.76,79943.0,219.3123,219.5576,218.5175,218.5861,79943.0
2024-05-21 10:30:00,222.74,222.76,221.41,221.78,107009.0,218.5665,218.5861,217.2614,217.6245,107009.0
2024-05-21 10:40:00,221.79,223.67,221.79,223.4,79346.0,217.6343,219.4791,217.6343,219.2142,79346.0
2024-05-21 10:50:00,223.48,223.64,222.39,223.09,76789.0,219.2927,219.4497,218.2231,218.91,76789.0
2024-05-21 11:00:00,222.97,223.14,221.92,222.04,73070.0,218.7922,218.959,217.7619,217.8796,73070.0
2024-05-21 11:10:00,222.05,223.24,222.0,222.97,57428.0,217.8894,219.0571,217.8404,218.7922,57428.0
2024-05-21 11:20:00,222.9,223.11,222.2,222.25,40828.0,218.7235,218.9296,218.0366,218.0857,40828.0
2024-05-21 11:30:00,222.25,222.35,221.73,221.93,61822.0,218.0857,218.1838,217.5754,217.7717,61822.0
2024-05-21 11:40:00,221.85,222.4,221.85,222.38,45830.0,217.6932,218.2329,217.6932,218.2133,45830.0
2024-05-21 11:50:00,222.34,222.93,222.2,222.89,38940.0,218.174,218.753,218.0366,218.7137,38940.0
2024-05-21 12:00:00,222.89,223.0,221.86,222.0,32230.0,218.7137,218.8216,217.703,217.8404,32230.0
2024-05-21 12:10:00,222.03,222.57,222.03,222.48,25737.0,217.8698,218.3997,217.8698,218.3114,25737.0
2024-05-21 12:20:00,222.46,222.53,222.19,222.53,22350.0,218.2918,218.3605,218.0268,218.3605,22350.0
2024-05-21 12:30:00,222.54,222.56,221.95,222.0,17323.0,218.3703,218.3899,217.7913,217.8404,17323.0
2024-05-21 12:40:00,222.0,222.83,222.0,222.69,23381.0,217.8404,218.6548,217.8404,218.5175,23381.0
2024-05-21 12:50:00,222.64,222.72,222.37,222.49,16481.0,218.4684,218.5469,218.2035,218.3212,16481.0
2024-05-21 13:00:00,222.49,222.99,222.42,222.7,21757.0,218.3212,218.8118,218.2525,218.5273,21757.0
2024-05-21 13:10:00,222.68,222.77,222.22,222.28,26621.0,218.5076,218.596,218.0563,218.1151,26621.0
2024-05-21 13:20:00,222.28,222.57,222.03,222.36,85315.0,218.1151,218.3997,217.8698,218.1936,85315.0
2024-05-21 13:30:00,222.3,222.41,222.02,222.31,25433.0,218.1348,218.2427,217.86,218.1446,25433.0
2024-05-21 13:40:00,222.32,222.86,222.31,222.51,33874.0,218.1544,218.6843,218.1446,218.3408,33874.0
2024-05-21 13:50:00,222.52,222.71,222.42,222.69,18696.0,218.3506,218.5371,218.2525,218.5175,18696.0
2024-05-21 14:00:00,222.7,222.74,222.43,222.54,26122.0,218.5273,218.5665,218.2623,218.3703,26122.0
2024-05-21 14:10:00,222.58,223.1,222.17,223.1,35154.0,218.4095,218.9198,218.0072,218.9198,35154.0
2024-05-21 14:20:00,223.05,223.55,223.0,223.49,41694.0,218.8707,219.3613,218.8216,219.3025,41694.0
2024-05-21 14:30:00,223.45,223.89,223.41,223.7,48280.0,219.2632,219.695,219.224,219.5085,48280.0
2024-05-21 14:40:00,223.69,223.95,223.57,223.88,56331.0,219.4987,219.7538,219.381,219.6852,56331.0
2024-05-21 14:50:00,223.91,223.91,223.32,223.51,54410.0,219.7146,219.7146,219.1357,219.3221,54410.0
2024-05-21 15:00:00,223.47,223.47,222.85,222.96,35581.0,219.2828,219.2828,218.6745,218.7824,35581.0
2024-05-21 15:10:00,222.97,223.5,222.93,223.46,39330.0,218.7922,219.3123,218.753,219.273,39330.0
2024-05-21 15:20:00,223.49,223.64,223.21,223.51,42807.0,219.3025,219.4497,219.0277,219.3221,42807.0
2024-05-21 15:30:00,223.5,224.1,223.49,224.01,57183.0,219.3123,219.901,219.3025,219.8127,57183.0
2024-05-21 15:40:00,224.01,224.13,223.63,224.13,75148.0,219.8127,219.9305,219.4398,219.9305,75148.0
2024-05-21 15:50:00,224.08,224.93,223.56,224.9,308577.0,219.8814,220.7155,219.3712,220.686,308577.0
2024-05-22 09:30:00,224.16,224.5,223.14,224.35,72639.0,219.9599,220.2935,218.959,220.1464,72639.0
2024-05-22 09:40:00,224.34,225.43,223.72,223.93,46125.0,220.1365,221.2061,219.5282,219.7342,46125.0
2024-05-22 09:50:00,223.88,224.54,223.7,223.73,50459.0,219.6852,220.3328,219.5085,219.538,50459.0
2024-05-22 10:00:00,223.75,223.75,222.25,222.83,53074.0,219.5576,219.5576,218.0857,218.6548,53074.0
2024-05-22 10:10:00,222.83,222.99,222.11,222.81,43067.0,218.6548,218.8118,217.9483,218.6352,43067.0
2024-05-22 10:20:00,222.9,223.4,222.7,223.25,43759.0,218.7235,219.2142,218.5273,219.067,43759.0
2024-05-22 10:30:00,223.25,223.65,223.24,223.56,28831.0,219.067,219.4595,219.0571,219.3712,28831.0
2024-05-22 10:40:00,223.59,223.8,223.45,223.75,36112.0,219.4006,219.6067,219.2632,219.5576,36112.0
2024-05-22 10:50:00,223.76,223.8,223.08,223.08,16012.0,219.5674,219.6067,218.9001,218.9001,16012.0
2024-05-22 11:00:00,223.12,223.57,223.02,223.19,17251.0,218.9394,219.381,218.8413,219.0081,17251.0
2024-05-22 11:10:00,223.2,223.51,223.18,223.21,20932.0,219.0179,219.3221,218.9983,219.0277,20932.0
2024-05-22 11:20:00,223.19,223.39,222.95,223.07,30056.0,219.0081,219.2043,218.7726,218.8903,30056.0
2024-05-22 11:30:00,223.07,223.63,222.64,222.65,45609.0,218.8903,219.4398,218.4684,218.4782,45609.0
2024-05-22 11:40:00,222.66,223.19,222.58,223.19,15100.0,218.488,219.0081,218.4095,219.0081,15100.0
2024-05-22 11:50:00,223.16,223.21,222.87,223.15,14812.0,218.9786,219.0277,218.6941,218.9688,14812.0
2024-05-22 12:00:00,223.11,223.26,223.01,223.17,21113.0,218.9296,219.0768,218.8315,218.9885,21113.0
2024-05-22 12:10:00,223.17,223.22,222.69,223.06,30654.0,218.9885,219.0375,218.5175,218.8805,30654.0
2024-05-22 12:20:00,223.05,223.1,222.7,223.05,13305.0,218.8707,218.9198,218.5273,218.8707,13305.0
2024-05-22 12:30:00,223.12,223.18,223.02,223.15,10343.0,218.9394,218.9983,218.8413,218.9688,10343.0
2024-05-22 12:40:00,223.16,223.58,223.1,223.34,20957.0,218.9786,219.3908,218.9198,219.1553,20957.0
2024-05-22 12:50:00,223.34,223.45,223.18,223.45,6799.0,219.1553,219.2632,218.9983,219.2632,6799.0
2024-05-22 13:00:00,223.45,223.52,223.17,223.17,11910.0,219.2632,219.3319,218.9885,218.9885,11910.0
2024-05-22 13:10:00,223.17,223.25,222.85,222.85,16601.0,218.9885,219.067,218.6745,218.6745,16601.0
2024-05-22 13:20:00,222.89,222.93,222.44,222.56,19291.0,218.7137,218.753,218.2721,218.3899,19291.0
2024-05-22 13:30:00,222.52,222.62,222.27,222.51,12334.0,218.3506,218.4488,218.1053,218.3408,12334.0
2024-05-22 13:40:00,222.45,222.8,222.3,222.5,24283.0,218.282,218.6254,218.1348,218.331,24283.0
2024-05-22 13:50:00,222.53,222.53,222.34,222.39,12769.0,218.3605,218.3605,218.174,218.2231,12769.0
2024-05-22 14:00:00,222.41,222.42,221.64,221.8,25064.0,218.2427,218.2525,217.4871,217.6441,25064.0
2024-05-22 14:10:00,221.78,221.93,221.41,221.59,21789.0,217.6245,217.7717,217.2614,217.4381,21789.0
2024-05-22 14:20:00,221.59,221.65,220.95,220.95,22110.0,217.4381,217.4969,216.8101,216.8101,22110.0
2024-05-22 14:30:00,220.98,221.06,220.65,220.88,34424.0,216.8395,216.918,216.5157,216.7414,34424.0
2024-05-22 14:40:00,220.9,221.11,220.83,221.04,20547.0,216.761,216.9671,216.6923,216.8984,20547.0
2024-05-22 14:50:00,221.07,221.47,220.87,221.05,48966.0,216.9278,217.3203,216.7316,216.9082,48966.0
2024-05-22 15:00:00,221.14,221.21,220.92,220.98,23142.0,216.9965,217.0652,216.7806,216.8395,23142.0
2024-05-22 15:10:00,220.98,221.11,220.55,220.72,32529.0,216.8395,216.9671,216.4176,216.5844,32529.0
2024-05-22 15:20:00,220.69,220.95,220.49,220.61,27711.0,216.5549,216.8101,216.3587,216.4764,27711.0
2024-05-22 15:30:00,220.57,220.95,220.46,220.7,35659.0,216.4372,216.8101,216.3292,216.5647,35659.0
2024-05-22 15:40:00,220.7,220.7,220.21,220.38,60278.0,216.5647,216.5647,216.0839,216.2507,60278.0
2024-05-22 15:50:00,220.41,221.51,220.33,221.17,221918.0,216.2802,217.3596,216.2017,217.0259,221918.0
2024-05-23 09:30:00,221.76,221.85,218.78,219.68,52740.0,217.6049,217.6932,214.6807,215.5639,52740.0
2024-05-23 09:40:00,219.65,220.27,219.25,219.33,38625.0,215.5344,216.1428,215.1419,215.2204,38625.0
2024-05-23 09:50:00,219.41,219.42,218.51,218.51,17207.0,215.2989,215.3087,214.4158,214.4158,17207.0
2024-05-23 10:00:00,218.57,218.8,217.89,218.28,30602.0,214.4747,214.7003,213.8074,214.1901,30602.0
2024-05-23 10:10:00,218.27,218.97,218.24,218.67,35653.0,214.1803,214.8672,214.1508,214.5728,35653.0
2024-05-23 10:20:00,218.58,218.62,217.87,218.15,28367.0,214.4845,214.5237,213.7878,214.0625,28367.0
2024-05-23 10:30:00,218.28,218.54,217.93,218.53,27271.0,214.1901,214.4452,213.8466,214.4354,27271.0
2024-05-23 10:40:00,218.6,218.9,218.56,218.7,34233.0,214.5041,214.7985,214.4648,214.6022,34233.0
2024-05-23 10:50:00,218.75,219.14,218.54,218.99,18181.0,214.6513,215.034,214.4452,214.8868,18181.0
2024-05-23 11:00:00,219.12,219.33,218.77,219.2,20255.0,215.0143,215.2204,214.6709,215.0928,20255.0
2024-05-23 11:10:00,219.16,219.37,219.01,219.05,19191.0,215.0536,215.2597,214.9064,214.9457,19191.0
2024-05-23 11:20:00,219.06,219.1,218.85,218.95,18116.0,214.9555,214.9947,214.7494,214.8475,18116.0
2024-05-23 11:30:00,218.95,219.3,218.9,219.26,21198.0,214.8475,215.191,214.7985,215.1517,21198.0
2024-05-23 11:40:00,219.3,219.37,219.05,219.09,12476.0,215.191,215.2597,214.9457,214.9849,12476.0
2024-05-23 11:50:00,219.12,219.4,219.07,219.19,20064.0,215.0143,215.2891,214.9653,215.083,20064.0
2024-05-23 12:00:00,219.17,219.66,218.95,219.61,32743.0,215.0634,215.5442,214.8475,215.4952,32743.0
2024-05-23 12:10:00,219.63,219.67,219.41,219.66,16373.0,215.5148,215.554,215.2989,215.5442,16373.0
2024-05-23 12:20:00,219.66,220.08,219.57,219.57,33559.0,215.5442,215.9564,215.4559,215.4559,33559.0
2024-05-23 12:30:00,219.6,219.66,219.36,219.36,29729.0,215.4854,215.5442,215.2498,215.2498,29729.0
2024-05-23 12:40:00,219.33,219.35,218.95,219.22,24733.0,215.2204,215.24,214.8475,215.1125,24733.0
2024-05-23 12:50:00,219.16,219.33,218.92,218.96,41891.0,215.0536,215.2204,214.8181,214.8573,41891.0
2024-05-23 13:00:00,218.95,219.05,218.7,219.01,32989.0,214.8475,214.9457,214.6022,214.9064,32989.0
2024-05-23 13:10:00,219.11,219.41,219.09,219.28,12456.0,215.0045,215.2989,214.9849,215.1713,12456.0
2024-05-23 13:20:00,219.29,219.36,219.11,219.31,7804.0,215.1812,215.2498,215.0045,215.2008,7804.0
2024-05-23 13:30:00,219.28,219.34,219.0,219.06,28845.0,215.1713,215.2302,214.8966,214.9555,28845.0
2024-05-23 13:40:00,219.03,219.43,218.6,218.92,17290.0,214.926,215.3185,214.5041,214.8181,17290.0
2024-05-23 13:50:00,218.96,219.03,218.42,218.51,17445.0,214.8573,214.926,214.3275,214.4158,17445.0
2024-05-23 14:00:00,218.49,218.49,217.7,217.98,34581.0,214.3962,214.3962,213.621,213.8957,34581.0
2024-05-23 14:10:00,218.0,218.14,217.38,217.39,24534.0,213.9153,214.0527,213.3069,213.3168,24534.0
2024-05-23 14:20:00,217.41,217.95,217.38,217.66,21846.0,213.3364,213.8663,213.3069,213.5817,21846.0
2024-05-23 14:30:00,217.59,217.8,217.5,217.74,18730.0,213.513,213.7191,213.4247,213.6602,18730.0
2024-05-23 14:40:00,217.74,217.87,217.03,217.04,45332.0,213.6602,213.7878,212.9635,212.9733,45332.0
2024-05-23 14:50:00,217.06,217.33,217.0,217.19,49109.0,212.9929,213.2579,212.9341,213.1205,49109.0
2024-05-23 15:00:00,217.19,217.36,216.86,217.09,45461.0,213.1205,213.2873,212.7967,213.0224,45461.0
2024-05-23 15:10:00,217.1,217.26,216.88,217.03,26524.0,213.0322,213.1892,212.8163,212.9635,26524.0
2024-05-23 15:20:00,217.03,217.43,216.86,217.38,35902.0,212.9635,213.356,212.7967,213.3069,35902.0
2024-05-23 15:30:00,217.37,217.5,217.15,217.16,24821.0,213.2971,213.4247,213.0813,213.0911,24821.0
2024-05-23 15:40:00,217.16,217.37,216.82,217.36,81097.0,213.0911,213.2971,212.7574,213.2873,81097.0
2024-05-23 15:50:00,217.37,217.5,216.89,217.37,156181.0,213.2971,213.4247,212.8261,213.2971,156181.0
2024-05-24 09:30:00,217.74,218.25,217.03,218.1,35952.0,213.6602,214.1606,212.9635,214.0135,35952.0
2024-05-24 09:40:00,218.11,218.27,217.06,217.07,24155.0,214.0233,214.1803,212.9929,213.0028,24155.0
2024-05-24 09:50:00,217.08,217.17,216.59,216.59,21750.0,213.0126,213.1009,212.5318,212.5318,21750.0
2024-05-24 10:00:00,216.64,217.4,216.64,216.91,25800.0,212.5808,213.3266,212.5808,212.8458,25800.0
2024-05-24 10:10:00,216.95,217.06,216.43,216.63,27304.0,212.885,212.9929,212.3747,212.571,27304.0
2024-05-24 10:20:00,216.64,217.03,216.56,216.87,14946.0,212.5808,212.9635,212.5023,212.8065,14946.0
2024-05-24 10:30:00,216.91,217.0,216.37,216.42,17992.0,212.8458,212.9341,212.3159,212.3649,17992.0
2024-05-24 10:40:00,216.45,216.62,215.84,216.13,24284.0,212.3944,212.5612,211.7958,212.0804,24284.0
2024-05-24 10:50:00,216.13,216.37,216.08,216.29,23481.0,212.0804,212.3159,212.0313,212.2374,23481.0
2024-05-24 11:00:00,216.33,216.71,216.29,216.49,17982.0,212.2766,212.6495,212.2374,212.4336,17982.0
2024-05-24 11:10:00,216.49,216.9,216.49,216.68,23018.0,212.4336,212.8359,212.4336,212.6201,23018.0
2024-05-24 11:20:00,216.67,216.92,216.43,216.85,51662.0,212.6103,212.8556,212.3747,212.7869,51662.0
2024-05-24 11:30:00,216.89,217.09,216.53,216.59,27520.0,212.8261,213.0224,212.4729,212.5318,27520.0
2024-05-24 11:40:00,216.6,216.95,216.57,216.82,19199.0,212.5416,212.885,212.5121,212.7574,19199.0
2024-05-24 11:50:00,216.86,216.97,216.76,216.87,16361.0,212.7967,212.9046,212.6986,212.8065,16361.0
2024-05-24 12:00:00,216.86,217.11,216.82,217.1,16988.0,212.7967,213.042,212.7574,213.0322,16988.0
2024-05-24 12:10:00,217.07,217.28,217.01,217.14,33162.0,213.0028,213.2088,212.9439,213.0714,33162.0
2024-05-24 12:20:00,217.13,217.45,217.12,217.26,14064.0,213.0616,213.3756,213.0518,213.1892,14064.0
2024-05-24 12:30:00,217.26,217.27,216.85,216.9,16254.0,213.1892,213.199,212.7869,212.8359,16254.0
2024-05-24 12:40:00,216.85,217.04,216.85,216.97,23584.0,212.7869,212.9733,212.7869,212.9046,23584.0
2024-05-24 12:50:00,216.97,216.98,216.54,216.63,12713.0,212.9046,212.9144,212.4827,212.571,12713.0
2024-05-24 13:00:00,216.66,216.71,216.45,216.52,12295.0,212.6004,212.6495,212.3944,212.4631,12295.0
2024-05-24 13:10:00,216.5,216.72,216.45,216.58,15558.0,212.4434,212.6593,212.3944,212.5219,15558.0
2024-05-24 13:20:00,216.61,216.72,216.45,216.45,19580.0,212.5514,212.6593,212.3944,212.3944,19580.0
2024-05-24 13:30:00,216.42,216.49,216.16,216.17,21837.0,212.3649,212.4336,212.1098,212.1196,21837.0
2024-05-24 13:40:00,216.18,216.29,216.08,216.26,56901.0,212.1294,212.2374,212.0313,212.2079,56901.0
2024-05-24 13:50:00,216.26,216.26,215.96,216.05,16377.0,212.2079,212.2079,211.9136,212.0019,16377.0
2024-05-24 14:00:00,216.0,216.24,215.98,216.15,17840.0,211.9528,212.1883,211.9332,212.1,17840.0
2024-05-24 14:10:00,216.1,216.1,215.89,215.96,21880.0,212.0509,212.0509,211.8449,211.9136,21880.0
2024-05-24 14:20:00,215.95,215.95,215.71,215.71,18142.0,211.9037,211.9037,211.6682,211.6682,18142.0
2024-05-24 14:30:00,215.73,215.77,215.6,215.73,40532.0,211.6879,211.7271,211.5603,211.6879,40532.0
2024-05-24 14:40:00,215.71,215.75,215.48,215.49,45933.0,211.6682,211.7075,211.4425,211.4524,45933.0
2024-05-24 14:50:00,215.46,215.61,215.34,215.47,46600.0,211.4229,211.5701,211.3052,211.4327,46600.0
2024-05-24 15:00:00,215.47,215.64,215.25,215.55,41728.0,211.4327,211.5996,211.2169,211.5112,41728.0
2024-05-24 15:10:00,215.55,215.58,215.36,215.47,20776.0,211.5112,211.5407,211.3248,211.4327,20776.0
2024-05-24 15:20:00,215.47,215.5,215.3,215.38,33166.0,211.4327,211.4622,211.2659,211.3444,33166.0
2024-05-24 15:30:00,215.34,215.69,215.31,215.38,35996.0,211.3052,211.6486,211.2757,211.3444,35996.0
2024-05-24 15:40:00,215.38,215.38,214.92,214.96,90136.0,211.3444,211.3444,210.893,210.9323,90136.0
2024-05-24 15:50:00,214.96,215.22,214.75,215.15,232336.0,210.9323,211.1874,210.7262,211.1187,232336.0
2024-05-28 09:30:00,214.78,215.58,214.23,214.64,117620.0,210.7557,211.5407,210.216,210.6183,117620.0
2024-05-28 09:40:00,214.64,216.8,214.52,216.23,35639.0,210.6183,212.7378,210.5005,212.1785,35639.0
2024-05-28 09:50:00,216.31,216.8,215.84,215.94,37005.0,212.257,212.7378,211.7958,211.8939,37005.0
2024-05-28 10:00:00,215.9,216.2,215.33,215.39,38838.0,211.8547,212.1491,211.2954,211.3542,38838.0
2024-05-28 10:10:00,215.39,215.85,215.05,215.63,30191.0,211.3542,211.8056,211.0206,211.5897,30191.0
2024-05-28 10:20:00,215.63,215.71,214.94,215.05,31309.0,211.5897,211.6682,210.9127,211.0206,31309.0
2024-05-28 10:30:00,215.0,215.08,214.5,214.6,44148.0,210.9715,211.05,210.4809,210.579,44148.0
2024-05-28 10:40:00,214.59,215.24,214.53,215.19,41296.0,210.5692,211.207,210.5103,211.158,41296.0
2024-05-28 10:50:00,215.15,215.45,214.95,215.08,33737.0,211.1187,211.4131,210.9225,211.05,33737.0
2024-05-28 11:00:00,215.09,215.71,214.8,215.71,26540.0,211.0599,211.6682,210.7753,211.6682,26540.0
2024-05-28 11:10:00,215.67,216.0,215.55,215.84,37350.0,211.629,211.9528,211.5112,211.7958,37350.0
2024-05-28 11:20:00,215.79,215.86,215.61,215.64,21898.0,211.7467,211.8154,211.5701,211.5996,21898.0
2024-05-28 11:30:00,215.64,215.69,215.38,215.62,25850.0,211.5996,211.6486,211.3444,211.5799,25850.0
2024-05-28 11:40:00,215.58,215.81,215.57,215.72,21917.0,211.5407,211.7664,211.5309,211.6781,21917.0
2024-05-28 11:50:00,215.72,215.83,215.34,215.4,26869.0,211.6781,211.786,211.3052,211.364,26869.0
2024-05-28 12:00:00,215.48,215.48,215.06,215.06,20220.0,211.4425,211.4425,211.0304,211.0304,20220.0
2024-05-28 12:10:00,215.03,215.62,215.03,215.46,29551.0,211.001,211.5799,211.001,211.4229,29551.0
2024-05-28 12:20:00,215.46,215.52,215.21,215.29,17592.0,211.4229,211.4818,211.1776,211.2561,17592.0
2024-05-28 12:30:00,215.26,215.31,215.04,215.3,62774.0,211.2267,211.2757,211.0108,211.2659,62774.0
2024-05-28 12:40:00,215.29,215.63,215.28,215.42,21243.0,211.2561,211.5897,211.2463,211.3837,21243.0
2024-05-28 12:50:00,215.39,215.39,215.02,215.07,14971.0,211.3542,211.3542,210.9912,211.0402,14971.0
2024-05-28 13:00:00,215.06,215.08,214.71,215.02,19764.0,211.0304,211.05,210.687,210.9912,19764.0
2024-05-28 13:10:00,215.06,215.3,215.04,215.23,16709.0,211.0304,211.2659,211.0108,211.1972,16709.0
2024-05-28 13:20:00,215.23,215.23,214.89,214.89,21230.0,211.1972,211.1972,210.8636,210.8636,21230.0
2024-05-28 13:30:00,214.89,215.24,214.84,215.12,19759.0,210.8636,211.207,210.8145,211.0893,19759.0
2024-05-28 13:40:00,215.09,215.12,214.79,214.82,28182.0,211.0599,211.0893,210.7655,210.7949,28182.0
2024-05-28 13:50:00,214.77,214.96,214.59,214.92,16342.0,210.7459,210.9323,210.5692,210.893,16342.0
2024-05-28 14:00:00,214.91,215.0,214.8,214.82,21262.0,210.8832,210.9715,210.7753,210.7949,21262.0
2024-05-28 14:10:00,214.83,215.02,214.7,214.74,18893.0,210.8047,210.9912,210.6772,210.7164,18893.0
2024-05-28 14:20:00,214.74,214.74,214.31,214.36,28758.0,210.7164,210.7164,210.2945,210.3435,28758.0
2024-05-28 14:30:00,214.36,214.36,213.97,214.19,36760.0,210.3435,210.3435,209.9608,210.1767,36760.0
2024-05-28 14:40:00,214.2,214.64,214.2,214.55,25209.0,210.1865,210.6183,210.1865,210.53,25209.0
2024-05-28 14:50:00,214.59,214.99,214.5,214.75,34614.0,210.5692,210.9617,210.4809,210.7262,34614.0
2024-05-28 15:00:00,214.74,214.83,214.67,214.76,26552.0,210.7164,210.8047,210.6477,210.736,26552.0
2024-05-28 15:10:00,214.78,214.78,214.4,214.65,31798.0,210.7557,210.7557,210.3828,210.6281,31798.0
2024-05-28 15:20:00,214.66,214.76,214.37,214.47,30872.0,210.6379,210.736,210.3533,210.4515,30872.0
2024-05-28 15:30:00,214.47,214.8,214.44,214.67,45949.0,210.4515,210.7753,210.422,210.6477,45949.0
2024-05-28 15:40:00,214.67,214.86,214.36,214.81,63564.0,210.6477,210.8342,210.3435,210.7851,63564.0
2024-05-28 15:50:00,214.78,215.46,214.7,215.38,332672.0,210.7557,211.4229,210.6772,211.3444,332672.0
2024-05-29 09:30:00,213.63,214.16,212.78,214.16,60011.0,209.6272,210.1473,208.7931,210.1473,60011.0
2024-05-29 09:40:00,213.98,214.12,213.07,213.13,18033.0,209.9707,210.108,209.0777,209.1366,18033.0
2024-05-29 09:50:00,213.19,213.94,213.14,213.87,17418.0,209.1955,209.9314,209.1464,209.8627,17418.0
2024-05-29 10:00:00,213.92,214.56,213.5,213.84,34731.0,209.9118,210.5398,209.4996,209.8333,34731.0
2024-05-29 10:10:00,213.78,213.85,213.31,213.36,18709.0,209.7744,209.8431,209.3132,209.3623,18709.0
2024-05-29 10:20:00,213.32,213.75,213.28,213.66,17437.0,209.323,209.745,209.2838,209.6567,17437.0
2024-05-29 10:30:00,213.7,213.99,213.57,213.89,17420.0,209.6959,209.9805,209.5683,209.8823,17420.0
2024-05-29 10:40:00,213.93,213.93,212.84,213.23,46668.0,209.9216,209.9216,208.852,209.2347,46668.0
2024-05-29 10:50:00,213.25,213.36,213.0,213.08,29303.0,209.2543,209.3623,209.009,209.0875,29303.0
2024-05-29 11:00:00,213.06,213.53,212.92,213.48,15835.0,209.0679,209.5291,208.9305,209.48,15835.0
2024-05-29 11:10:00,213.52,213.52,213.2,213.45,12500.0,209.5193,209.5193,209.2053,209.4506,12500.0
2024-05-29 11:20:00,213.46,213.57,213.33,213.33,16905.0,209.4604,209.5683,209.3328,209.3328,16905.0
2024-05-29 11:30:00,213.36,213.61,213.31,213.6,11345.0,209.3623,209.6076,209.3132,209.5978,11345.0
2024-05-29 11:40:00,213.61,213.63,213.43,213.5,12869.0,209.6076,209.6272,209.431,209.4996,12869.0
2024-05-29 11:50:00,213.55,213.6,213.4,213.43,13131.0,209.5487,209.5978,209.4015,209.431,13131.0
2024-05-29 12:00:00,213.43,213.55,213.13,213.53,13208.0,209.431,209.5487,209.1366,209.5291,13208.0
2024-05-29 12:10:00,213.57,213.9,213.55,213.78,11367.0,209.5683,209.8922,209.5487,209.7744,11367.0
2024-05-29 12:20:00,213.78,213.93,213.77,213.85,11136.0,209.7744,209.9216,209.7646,209.8431,11136.0
2024-05-29 12:30:00,213.89,213.94,213.65,213.65,19527.0,209.8823,209.9314,209.6468,209.6468,19527.0
2024-05-29 12:40:00,213.6,213.78,213.46,213.67,11797.0,209.5978,209.7744,209.4604,209.6665,11797.0
2024-05-29 12:50:00,213.65,213.89,213.63,213.74,15348.0,209.6468,209.8823,209.6272,209.7352,15348.0
2024-05-29 13:00:00,213.75,213.79,213.08,213.18,21794.0,209.745,209.7842,209.0875,209.1856,21794.0
2024-05-29 13:10:00,213.19,213.31,212.95,212.98,30177.0,209.1955,209.3132,208.96,208.9894,30177.0
2024-05-29 13:20:00,212.98,213.8,212.98,213.75,26068.0,208.9894,209.794,208.9894,209.745,26068.0
2024-05-29 13:30:00,213.71,213.75,213.58,213.63,24464.0,209.7057,209.745,209.5781,209.6272,24464.0
2024-05-29 13:40:00,213.66,213.66,213.41,213.48,21962.0,209.6567,209.6567,209.4113,209.48,21962.0
2024-05-29 13:50:00,213.48,213.67,213.46,213.56,15041.0,209.48,209.6665,209.4604,209.5585,15041.0
2024-05-29 14:00:00,213.6,213.86,213.44,213.75,27239.0,209.5978,209.8529,209.4408,209.745,27239.0
2024-05-29 14:10:00,213.76,213.83,213.57,213.67,21840.0,209.7548,209.8235,209.5683,209.6665,21840.0
2024-05-29 14:20:00,213.65,213.91,213.57,213.78,45188.0,209.6468,209.902,209.5683,209.7744,45188.0
2024-05-29 14:30:00,213.72,213.95,213.72,213.88,35019.0,209.7155,209.9412,209.7155,209.8725,35019.0
2024-05-29 14:40:00,213.84,214.05,213.47,213.47,26377.0,209.8333,210.0393,209.4702,209.4702,26377.0
2024-05-29 14:50:00,213.5,213.86,213.42,213.82,31846.0,209.4996,209.8529,209.4211,209.8137,31846.0
2024-05-29 15:00:00,213.81,214.15,213.8,214.06,59959.0,209.8038,210.1375,209.794,210.0492,59959.0
2024-05-29 15:10:00,214.07,214.49,214.03,214.27,54994.0,210.059,210.4711,210.0197,210.2552,54994.0
2024-05-29 15:20:00,214.31,214.49,214.24,214.28,31991.0,210.2945,210.4711,210.2258,210.265,31991.0
2024-05-29 15:30:00,214.22,214.57,214.01,214.52,37008.0,210.2062,210.5496,210.0001,210.5005,37008.0
2024-05-29 15:40:00,214.49,214.62,214.44,214.49,66491.0,210.4711,210.5987,210.422,210.4711,66491.0
2024-05-29 15:50:00,214.49,214.62,214.17,214.45,212280.0,210.4711,210.5987,210.1571,210.4318,212280.0
2024-05-30 09:30:00,215.31,216.12,214.75,214.83,49089.0,211.2757,212.0706,210.7262,210.8047,49089.0
2024-05-30 09:40:00,214.83,214.83,213.43,213.51,31835.0,210.8047,210.8047,209.431,209.5095,31835.0
2024-05-30 09:50:00,213.51,214.99,213.51,214.77,69042.0,209.5095,210.9617,209.5095,210.7459,69042.0
2024-05-30 10:00:00,214.77,215.3,214.47,214.65,39547.0,210.7459,211.2659,210.4515,210.6281,39547.0
2024-05-30 10:10:00,214.7,214.82,214.35,214.63,63224.0,210.6772,210.7949,210.3337,210.6085,63224.0
2024-05-30 10:20:00,214.58,215.02,214.45,214.62,18260.0,210.5594,210.9912,210.4318,210.5987,18260.0
2024-05-30 10:30:00,214.63,214.97,214.38,214.81,27660.0,210.6085,210.9421,210.3632,210.7851,27660.0
2024-05-30 10:40:00,214.81,214.99,214.64,214.71,17831.0,210.7851,210.9617,210.6183,210.687,17831.0
2024-05-30 10:50:00,214.71,214.96,214.56,214.88,29509.0,210.687,210.9323,210.5398,210.8538,29509.0
2024-05-30 11:00:00,214.88,215.25,214.85,215.15,32906.0,210.8538,211.2169,210.8244,211.1187,32906.0
2024-05-30 11:10:00,215.17,215.27,214.61,215.0,41505.0,211.1384,211.2365,210.5889,210.9715,41505.0
2024-05-30 11:20:00,215.04,215.23,214.86,215.14,38953.0,211.0108,211.1972,210.8342,211.1089,38953.0
2024-05-30 11:30:00,215.16,215.61,215.1,215.15,18581.0,211.1285,211.5701,211.0697,211.1187,18581.0
2024-05-30 11:40:00,215.24,215.44,215.15,215.33,19721.0,211.207,211.4033,211.1187,211.2954,19721.0
2024-05-30 11:50:00,215.3,215.49,214.92,215.2,21687.0,211.2659,211.4524,210.893,211.1678,21687.0
2024-05-30 12:00:00,215.27,215.51,215.19,215.44,19754.0,211.2365,211.472,211.158,211.4033,19754.0
2024-05-30 12:10:00,215.41,215.42,215.18,215.22,13059.0,211.3739,211.3837,211.1482,211.1874,13059.0
2024-05-30 12:20:00,215.19,215.34,215.13,215.17,10263.0,211.158,211.3052,211.0991,211.1384,10263.0
2024-05-30 12:30:00,215.16,215.61,215.1,215.61,27092.0,211.1285,211.5701,211.0697,211.5701,27092.0
2024-05-30 12:40:00,215.61,215.85,215.53,215.75,18538.0,211.5701,211.8056,211.4916,211.7075,18538.0
2024-05-30 12:50:00,215.74,215.89,215.66,215.86,12649.0,211.6977,211.8449,211.6192,211.8154,12649.0
2024-05-30 13:00:00,215.89,216.24,215.77,216.13,28417.0,211.8449,212.1883,211.7271,212.0804,28417.0
2024-05-30 13:10:00,216.13,216.36,216.05,216.23,24460.0,212.0804,212.3061,212.0019,212.1785,24460.0
2024-05-30 13:20:00,216.27,216.53,216.18,216.52,16203.0,212.2177,212.4729,212.1294,212.4631,16203.0
2024-05-30 13:30:00,216.56,216.73,216.45,216.49,25721.0,212.5023,212.6691,212.3944,212.4336,25721.0
2024-05-30 13:40:00,216.49,216.75,216.14,216.16,27454.0,212.4336,212.6888,212.0902,212.1098,27454.0
2024-05-30 13:50:00,216.06,216.21,215.97,216.05,16868.0,212.0117,212.1589,211.9234,212.0019,16868.0
2024-05-30 14:00:00,216.04,216.08,215.38,215.48,22371.0,211.9921,212.0313,211.3444,211.4425,22371.0
2024-05-30 14:10:00,215.48,215.49,214.8,215.02,81297.0,211.4425,211.4524,210.7753,210.9912,81297.0
2024-05-30 14:20:00,215.08,215.3,214.96,215.22,19207.0,211.05,211.2659,210.9323,211.1874,19207.0
2024-05-30 14:30:00,215.25,215.34,214.91,214.92,24629.0,211.2169,211.3052,210.8832,210.893,24629.0
2024-05-30 14:40:00,214.99,215.29,214.98,215.2,20703.0,210.9617,211.2561,210.9519,211.1678,20703.0
2024-05-30 14:50:00,215.17,215.22,214.99,215.18,23453.0,211.1384,211.1874,210.9617,211.1482,23453.0
2024-05-30 15:00:00,215.17,215.26,214.97,215.03,20609.0,211.1384,211.2267,210.9421,211.001,20609.0
2024-05-30 15:10:00,215.03,215.28,215.03,215.2,29885.0,211.001,211.2463,211.001,211.1678,29885.0
2024-05-30 15:20:00,215.23,215.56,215.15,215.42,33244.0,211.1972,211.5211,211.1187,211.3837,33244.0
2024-05-30 15:30:00,215.45,215.62,215.27,215.28,30437.0,211.4131,211.5799,211.2365,211.2463,30437.0
2024-05-30 15:40:00,215.26,215.54,214.82,214.99,43011.0,211.2267,211.5014,210.7949,210.9617,43011.0
2024-05-30 15:50:00,214.97,215.57,214.93,215.48,218123.0,210.9421,211.5309,210.9029,211.4425,218123.0
2024-05-31 09:30:00,216.5,218.53,216.02,218.52,97304.0,212.4434,214.4354,211.9724,214.4256,97304.0
2024-05-31 09:40:00,218.55,218.78,217.05,217.32,46053.0,214.455,214.6807,212.9831,213.2481,46053.0
2024-05-31 09:50:00,217.23,217.63,216.69,216.77,25969.0,213.1598,213.5523,212.6299,212.7084,25969.0
2024-05-31 10:00:00,216.83,217.38,216.69,216.99,57657.0,212.7673,213.3069,212.6299,212.9243,57657.0
2024-05-31 10:10:00,217.01,217.54,216.69,217.28,17104.0,212.9439,213.464,212.6299,213.2088,17104.0
2024-05-31 10:20:00,217.29,217.77,217.21,217.73,28407.0,213.2186,213.6896,213.1401,213.6504,28407.0
2024-05-31 10:30:00,217.71,218.09,217.27,218.09,26132.0,213.6308,214.0036,213.199,214.0036,26132.0
2024-05-31 10:40:00,218.02,218.06,217.36,217.46,19619.0,213.935,213.9742,213.2873,213.3854,19619.0
2024-05-31 10:50:00,217.46,217.63,217.11,217.58,71618.0,213.3854,213.5523,213.042,213.5032,71618.0
2024-05-31 11:00:00,217.57,218.1,217.48,218.1,20091.0,213.4934,214.0135,213.4051,214.0135,20091.0
2024-05-31 11:10:00,218.03,218.28,217.82,217.82,18510.0,213.9448,214.1901,213.7387,213.7387,18510.0
2024-05-31 11:20:00,217.81,218.3,217.79,218.06,21936.0,213.7289,214.2097,213.7093,213.9742,21936.0
2024-05-31 11:30:00,218.08,218.28,217.81,217.9,18181.0,213.9938,214.1901,213.7289,213.8172,18181.0
2024-05-31 11:40:00,217.96,217.96,217.49,217.82,70054.0,213.8761,213.8761,213.4149,213.7387,70054.0
2024-05-31 11:50:00,217.88,217.99,217.52,217.56,18459.0,213.7976,213.9055,213.4443,213.4836,18459.0
2024-05-31 12:00:00,217.53,217.54,216.76,216.95,14487.0,213.4541,213.464,212.6986,212.885,14487.0
2024-05-31 12:10:00,217.0,217.23,216.76,216.95,12758.0,212.9341,213.1598,212.6986,212.885,12758.0
2024-05-31 12:20:00,216.99,217.15,216.72,217.14,18385.0,212.9243,213.0813,212.6593,213.0714,18385.0
2024-05-31 12:30:00,217.14,217.27,216.97,216.97,13740.0,213.0714,213.199,212.9046,212.9046,13740.0
2024-05-31 12:40:00,216.92,217.08,216.85,217.02,13693.0,212.8556,213.0126,212.7869,212.9537,13693.0
2024-05-31 12:50:00,217.04,217.2,216.94,217.2,14099.0,212.9733,213.1303,212.8752,213.1303,14099.0
2024-05-31 13:00:00,217.21,217.57,217.21,217.57,13985.0,213.1401,213.4934,213.1401,213.4934,13985.0
2024-05-31 13:10:00,217.56,217.71,217.4,217.53,17970.0,213.4836,213.6308,213.3266,213.4541,17970.0
2024-05-31 13:20:00,217.54,217.97,217.54,217.97,13633.0,213.464,213.8859,213.464,213.8859,13633.0
2024-05-31 13:30:00,217.94,218.11,217.74,217.79,17487.0,213.8565,214.0233,213.6602,213.7093,17487.0
2024-05-31 13:40:00,217.8,217.87,217.71,217.72,14438.0,213.7191,213.7878,213.6308,213.6406,14438.0
2024-05-31 13:50:00,217.7,217.84,217.44,217.8,14867.0,213.621,213.7583,213.3658,213.7191,14867.0
2024-05-31 14:00:00,217.82,218.3,217.79,218.28,17287.0,213.7387,214.2097,213.7093,214.1901,17287.0
2024-05-31 14:10:00,218.26,218.47,218.18,218.4,32539.0,214.1705,214.3765,214.092,214.3078,32539.0
2024-05-31 14:20:00,218.37,218.37,217.72,217.72,17780.0,214.2784,214.2784,213.6406,213.6406,17780.0
2024-05-31 14:30:00,217.77,217.82,217.49,217.67,21778.0,213.6896,213.7387,213.4149,213.5915,21778.0
2024-05-31 14:40:00,217.67,218.07,217.66,217.9,22958.0,213.5915,213.984,213.5817,213.8172,22958.0
2024-05-31 14:50:00,217.91,218.49,217.89,218.32,38201.0,213.827,214.3962,213.8074,214.2293,38201.0
2024-05-31 15:00:00,218.31,219.03,218.27,218.98,70202.0,214.2195,214.926,214.1803,214.877,70202.0
2024-05-31 15:10:00,218.98,219.31,218.86,219.06,89204.0,214.877,215.2008,214.7592,214.9555,89204.0
2024-05-31 15:20:00,219.06,219.42,219.05,219.22,72454.0,214.9555,215.3087,214.9457,215.1125,72454.0
2024-05-31 15:30:00,219.2,219.39,218.92,219.39,72887.0,215.0928,215.2793,214.8181,215.2793,72887.0
2024-05-31 15:40:00,219.4,220.26,219.3,220.23,89772.0,215.2891,216.133,215.191,216.1035,89772.0
2024-05-31 15:50:00,220.25,221.42,219.98,221.26,347355.0,216.1232,217.2713,215.8582,217.1142,347355.0
2024-06-03 09:30:00,219.69,221.02,218.21,218.3,98032.0,215.5737,216.8787,214.1214,214.2097,98032.0
2024-06-03 09:40:00,218.09,218.27,217.35,217.94,40783.0,214.0036,214.1803,213.2775,213.8565,40783.0
2024-06-03 09:50:00,217.94,218.84,217.94,218.19,40453.0,213.8565,214.7396,213.8565,214.1018,40453.0
2024-06-03 10:00:00,218.19,219.21,218.03,218.71,32408.0,214.1018,215.1027,213.9448,214.612,32408.0
2024-06-03 10:10:00,218.76,218.91,218.08,218.38,20042.0,214.6611,214.8083,213.9938,214.2882,20042.0
2024-06-03 10:20:00,218.31,218.75,218.0,218.74,10353.0,214.2195,214.6513,213.9153,214.6415,10353.0
2024-06-03 10:30:00,218.55,219.05,218.53,218.86,16376.0,214.455,214.9457,214.4354,214.7592,16376.0
2024-06-03 10:40:00,218.72,219.06,217.9,218.2,17088.0,214.6218,214.9555,213.8172,214.1116,17088.0
2024-06-03 10:50:00,218.21,219.02,218.16,218.61,30101.0,214.1214,214.9162,214.0723,214.5139,30101.0
2024-06-03 11:00:00,218.67,218.8,218.0,218.47,14577.0,214.5728,214.7003,213.9153,214.3765,14577.0
2024-06-03 11:10:00,218.41,218.48,217.46,217.66,25295.0,214.3176,214.3863,213.3854,213.5817,25295.0
2024-06-03 11:20:00,217.65,217.7,217.05,217.42,25404.0,213.5719,213.621,212.9831,213.3462,25404.0
2024-06-03 11:30:00,217.5,217.73,217.09,217.09,15550.0,213.4247,213.6504,213.0224,213.0224,15550.0
2024-06-03 11:40:00,217.11,217.22,216.65,216.81,31216.0,213.042,213.1499,212.5906,212.7476,31216.0
2024-06-03 11:50:00,216.78,216.86,216.29,216.54,25756.0,212.7182,212.7967,212.2374,212.4827,25756.0
2024-06-03 12:00:00,216.55,217.13,216.54,216.86,25370.0,212.4925,213.0616,212.4827,212.7967,25370.0
2024-06-03 12:10:00,216.92,217.07,216.41,216.56,22462.0,212.8556,213.0028,212.3551,212.5023,22462.0
2024-06-03 12:20:00,216.48,216.48,216.0,216.35,34654.0,212.4238,212.4238,211.9528,212.2962,34654.0
2024-06-03 12:30:00,216.27,216.69,216.24,216.53,16612.0,212.2177,212.6299,212.1883,212.4729,16612.0
2024-06-03 12:40:00,216.54,216.86,216.31,216.86,13013.0,212.4827,212.7967,212.257,212.7967,13013.0
2024-06-03 12:50:00,216.76,216.88,216.26,216.69,11519.0,212.6986,212.8163,212.2079,212.6299,11519.0
2024-06-03 13:00:00,216.64,216.66,216.17,216.31,12013.0,212.5808,212.6004,212.1196,212.257,12013.0
2024-06-03 13:10:00,216.37,216.99,216.14,216.95,25099.0,212.3159,212.9243,212.0902,212.885,25099.0
2024-06-03 13:20:00,217.04,217.11,216.62,216.96,21284.0,212.9733,213.042,212.5612,212.8948,21284.0
2024-06-03 13:30:00,217.11,217.19,216.75,217.13,9741.0,213.042,213.1205,212.6888,213.0616,9741.0
2024-06-03 13:40:00,217.22,217.44,217.15,217.22,14887.0,213.1499,213.3658,213.0813,213.1499,14887.0
2024-06-03 13:50:00,217.24,217.27,217.01,217.27,15775.0,213.1696,213.199,212.9439,213.199,15775.0
2024-06-03 14:00:00,217.28,217.62,217.28,217.51,14649.0,213.2088,213.5425,213.2088,213.4345,14649.0
2024-06-03 14:10:00,217.52,217.66,217.3,217.59,20014.0,213.4443,213.5817,213.2284,213.513,20014.0
2024-06-03 14:20:00,217.58,218.03,217.58,217.8,19094.0,213.5032,213.9448,213.5032,213.7191,19094.0
2024-06-03 14:30:00,217.81,217.92,217.55,217.71,23929.0,213.7289,213.8368,213.4738,213.6308,23929.0
2024-06-03 14:40:00,217.72,217.81,217.49,217.64,23978.0,213.6406,213.7289,213.4149,213.5621,23978.0
2024-06-03 14:50:00,217.64,217.7,217.3,217.62,13443.0,213.5621,213.621,213.2284,213.5425,13443.0
2024-06-03 15:00:00,217.66,217.69,217.11,217.26,24517.0,213.5817,213.6111,213.042,213.1892,24517.0
2024-06-03 15:10:00,217.22,217.45,217.09,217.2,14653.0,213.1499,213.3756,213.0224,213.1303,14653.0
2024-06-03 15:20:00,217.25,217.32,217.02,217.03,23075.0,213.1794,213.2481,212.9537,212.9635,23075.0
2024-06-03 15:30:00,217.03,217.11,216.6,216.66,33663.0,212.9635,213.042,212.5416,212.6004,33663.0
2024-06-03 15:40:00,216.7,216.86,216.49,216.65,45217.0,212.6397,212.7967,212.4336,212.5906,45217.0
2024-06-03 15:50:00,216.63,216.8,216.33,216.76,198428.0,212.571,212.7378,212.2766,212.6986,198428.0
2024-06-04 09:30:00,215.3,217.04,215.11,216.74,57006.0,211.2659,212.9733,211.0795,212.6789,57006.0
2024-06-04 09:40:00,216.73,217.53,216.56,217.11,17671.0,212.6691,213.4541,212.5023,213.042,17671.0
2024-06-04 09:50:00,217.15,217.28,216.55,216.81,49559.0,213.0813,213.2088,212.4925,212.7476,49559.0
2024-06-04 10:00:00,217.01,217.67,216.75,217.4,28137.0,212.9439,213.5915,212.6888,213.3266,28137.0
2024-06-04 10:10:00,217.39,217.81,217.19,217.76,53260.0,213.3168,213.7289,213.1205,213.6798,53260.0
2024-06-04 10:20:00,217.73,217.85,217.34,217.78,32883.0,213.6504,213.7681,213.2677,213.6995,32883.0
2024-06-04 10:30:00,217.77,217.86,217.2,217.49,25800.0,213.6896,213.778,213.1303,213.4149,25800.0
2024-06-04 10:40:00,217.47,217.97,217.4,217.58,37079.0,213.3953,213.8859,213.3266,213.5032,37079.0
2024-06-04 10:50:00,217.59,217.64,217.3,217.44,25723.0,213.513,213.5621,213.2284,213.3658,25723.0
2024-06-04 11:00:00,217.41,218.05,217.4,218.03,17631.0,213.3364,213.9644,213.3266,213.9448,17631.0
2024-06-04 11:10:00,218.09,218.29,217.86,218.19,30955.0,214.0036,214.1999,213.778,214.1018,30955.0
2024-06-04 11:20:00,218.22,218.33,217.97,217.97,23762.0,214.1312,214.2391,213.8859,213.8859,23762.0
2024-06-04 11:30:00,217.96,217.96,217.52,217.69,15576.0,213.8761,213.8761,213.4443,213.6111,15576.0
2024-06-04 11:40:00,217.71,217.71,217.2,217.35,9553.0,213.6308,213.6308,213.1303,213.2775,9553.0
2024-06-04 11:50:00,217.34,217.42,217.18,217.19,11686.0,213.2677,213.3462,213.1107,213.1205,11686.0
2024-06-04 12:00:00,217.23,217.25,216.89,216.94,16485.0,213.1598,213.1794,212.8261,212.8752,16485.0
2024-06-04 12:10:00,216.97,217.15,216.88,216.88,16109.0,212.9046,213.0813,212.8163,212.8163,16109.0
2024-06-04 12:20:00,216.92,217.3,216.81,217.23,18175.0,212.8556,213.2284,212.7476,213.1598,18175.0
2024-06-04 12:30:00,217.24,217.25,216.81,216.82,14186.0,213.1696,213.1794,212.7476,212.7574,14186.0
2024-06-04 12:40:00,216.92,217.12,216.63,217.03,17187.0,212.8556,213.0518,212.571,212.9635,17187.0
2024-06-04 12:50:00,217.01,217.22,216.71,217.08,15267.0,212.9439,213.1499,212.6495,213.0126,15267.0
2024-06-04 13:00:00,217.09,217.09,216.68,216.74,10934.0,213.0224,213.0224,212.6201,212.6789,10934.0
2024-06-04 13:10:00,216.76,216.97,216.76,216.86,10306.0,212.6986,212.9046,212.6986,212.7967,10306.0
2024-06-04 13:20:00,216.86,216.96,216.64,216.91,11789.0,212.7967,212.8948,212.5808,212.8458,11789.0
2024-06-04 13:30:00,216.94,217.01,216.76,216.88,11924.0,212.8752,212.9439,212.6986,212.8163,11924.0
2024-06-04 13:40:00,216.93,217.06,216.73,216.81,13057.0,212.8654,212.9929,212.6691,212.7476,13057.0
2024-06-04 13:50:00,216.83,217.02,216.81,216.85,13304.0,212.7673,212.9537,212.7476,212.7869,13304.0
2024-06-04 14:00:00,216.84,216.96,216.66,216.96,19362.0,212.7771,212.8948,212.6004,212.8948,19362.0
2024-06-04 14:10:00,216.88,217.4,216.87,217.3,22971.0,212.8163,213.3266,212.8065,213.2284,22971.0
2024-06-04 14:20:00,217.32,217.84,217.32,217.81,21435.0,213.2481,213.7583,213.2481,213.7289,21435.0
2024-06-04 14:30:00,217.82,217.94,217.54,217.91,38477.0,213.7387,213.8565,213.464,213.827,38477.0
2024-06-04 14:40:00,217.87,217.93,217.68,217.78,14415.0,213.7878,213.8466,213.6013,213.6995,14415.0
2024-06-04 14:50:00,217.8,217.85,217.42,217.49,22597.0,213.7191,213.7681,213.3462,213.4149,22597.0
2024-06-04 15:00:00,217.49,217.5,216.93,217.14,24274.0,213.4149,213.4247,212.8654,213.0714,24274.0
2024-06-04 15:10:00,217.09,217.19,216.73,216.74,23712.0,213.0224,213.1205,212.6691,212.6789,23712.0
2024-06-04 15:20:00,216.84,217.15,216.82,216.93,17169.0,212.7771,213.0813,212.7574,212.8654,17169.0
2024-06-04 15:30:00,216.96,216.96,216.63,216.73,35249.0,212.8948,212.8948,212.571,212.6691,35249.0
2024-06-04 15:40:00,216.72,216.94,216.55,216.57,47935.0,212.6593,212.8752,212.4925,212.5121,47935.0
2024-06-04 15:50:00,216.54,216.82,216.46,216.52,136524.0,212.4827,212.7574,212.4042,212.4631,136524.0
2024-06-05 09:30:00,216.79,218.25,216.53,218.0,44724.0,212.728,214.1606,212.4729,213.9153,44724.0
2024-06-05 09:40:00,218.12,218.13,216.88,216.94,23531.0,214.0331,214.0429,212.8163,212.8752,23531.0
2024-06-05 09:50:00,216.94,217.18,216.32,216.43,34593.0,212.8752,213.1107,212.2668,212.3747,34593.0
2024-06-05 10:00:00,216.36,216.76,215.76,216.25,31256.0,212.3061,212.6986,211.7173,212.1981,31256.0
2024-06-05 10:10:00,216.33,216.69,216.28,216.44,19805.0,212.2766,212.6299,212.2276,212.3846,19805.0
2024-06-05 10:20:00,216.47,217.19,216.43,217.19,17921.0,212.414,213.1205,212.3747,213.1205,17921.0
2024-06-05 10:30:00,217.13,217.42,217.02,217.05,17632.0,213.0616,213.3462,212.9537,212.9831,17632.0
2024-06-05 10:40:00,217.05,217.22,216.69,216.99,17223.0,212.9831,213.1499,212.6299,212.9243,17223.0
2024-06-05 10:50:00,216.98,217.31,216.96,217.17,24009.0,212.9144,213.2383,212.8948,213.1009,24009.0
2024-06-05 11:00:00,217.21,217.64,217.18,217.33,18657.0,213.1401,213.5621,213.1107,213.2579,18657.0
2024-06-05 11:10:00,217.36,217.85,217.28,217.68,14340.0,213.2873,213.7681,213.2088,213.6013,14340.0
2024-06-05 11:20:00,217.69,217.98,217.63,217.93,13306.0,213.6111,213.8957,213.5523,213.8466,13306.0
2024-06-05 11:30:00,217.95,218.31,217.95,218.14,21516.0,213.8663,214.2195,213.8663,214.0527,21516.0
2024-06-05 11:40:00,218.13,218.6,218.1,218.57,43639.0,214.0429,214.5041,214.0135,214.4747,43639.0
2024-06-05 11:50:00,218.55,218.74,218.38,218.65,17753.0,214.455,214.6415,214.2882,214.5532,17753.0
2024-06-05 12:00:00,218.66,218.67,218.24,218.38,15394.0,214.563,214.5728,214.1508,214.2882,15394.0
2024-06-05 12:10:00,218.45,218.74,218.43,218.59,17904.0,214.3569,214.6415,214.3373,214.4943,17904.0
2024-06-05 12:20:00,218.55,218.87,218.54,218.75,15673.0,214.455,214.769,214.4452,214.6513,15673.0
2024-06-05 12:30:00,218.68,219.03,218.66,218.93,16327.0,214.5826,214.926,214.563,214.8279,16327.0
2024-06-05 12:40:00,218.92,218.93,218.5,218.7,11197.0,214.8181,214.8279,214.406,214.6022,11197.0
2024-06-05 12:50:00,218.7,218.82,218.44,218.46,16460.0,214.6022,214.72,214.3471,214.3667,16460.0
2024-06-05 13:00:00,218.46,218.69,218.24,218.65,19672.0,214.3667,214.5924,214.1508,214.5532,19672.0
2024-06-05 13:10:00,218.7,218.77,218.45,218.5,16008.0,214.6022,214.6709,214.3569,214.406,16008.0
2024-06-05 13:20:00,218.32,218.37,218.22,218.34,11118.0,214.2293,214.2784,214.1312,214.249,11118.0
2024-06-05 13:30:00,218.37,218.38,218.08,218.15,13769.0,214.2784,214.2882,213.9938,214.0625,13769.0
2024-06-05 13:40:00,218.16,218.34,217.9,218.31,15417.0,214.0723,214.249,213.8172,214.2195,15417.0
2024-06-05 13:50:00,218.3,218.4,218.09,218.14,12536.0,214.2097,214.3078,214.0036,214.0527,12536.0
2024-06-05 14:00:00,218.13,218.38,218.09,218.33,13482.0,214.0429,214.2882,214.0036,214.2391,13482.0
2024-06-05 14:10:00,218.41,218.44,218.29,218.38,10717.0,214.3176,214.3471,214.1999,214.2882,10717.0
2024-06-05 14:20:00,218.4,218.7,218.35,218.68,7677.0,214.3078,214.6022,214.2588,214.5826,7677.0
2024-06-05 14:30:00,218.68,218.96,218.66,218.9,9415.0,214.5826,214.8573,214.563,214.7985,9415.0
2024-06-05 14:40:00,218.85,219.0,218.8,218.85,8679.0,214.7494,214.8966,214.7003,214.7494,8679.0
2024-06-05 14:50:00,218.84,218.99,218.84,218.94,16252.0,214.7396,214.8868,214.7396,214.8377,16252.0
2024-06-05 15:00:00,218.91,219.17,218.86,218.94,25514.0,214.8083,215.0634,214.7592,214.8377,25514.0
2024-06-05 15:10:00,218.92,218.94,218.71,218.78,15692.0,214.8181,214.8377,214.612,214.6807,15692.0
2024-06-05 15:20:00,218.81,218.87,218.1,218.67,36135.0,214.7102,214.769,214.0135,214.5728,36135.0
2024-06-05 15:30:00,218.67,219.0,218.62,218.98,22202.0,214.5728,214.8966,214.5237,214.877,22202.0
2024-06-05 15:40:00,218.99,219.12,218.88,219.02,38620.0,214.8868,215.0143,214.7788,214.9162,38620.0
2024-06-05 15:50:00,218.99,219.65,218.92,219.56,110374.0,214.8868,215.5344,214.8181,215.4461,110374.0
2024-06-06 09:30:00,219.23,219.35,218.18,218.95,39338.0,215.1223,215.24,214.092,214.8475,39338.0
2024-06-06 09:40:00,218.78,219.87,218.75,219.83,24258.0,214.6807,215.7503,214.6513,215.711,24258.0
2024-06-06 09:50:00,219.84,220.17,219.34,220.02,23116.0,215.7209,216.0447,215.2302,215.8975,23116.0
2024-06-06 10:00:00,220.08,220.2,219.54,219.92,55339.0,215.9564,216.0741,215.4265,215.7994,55339.0
2024-06-06 10:10:00,220.02,220.08,219.06,219.37,25572.0,215.8975,215.9564,214.9555,215.2597,25572.0
2024-06-06 10:20:00,219.46,219.61,218.92,218.92,14879.0,215.348,215.4952,214.8181,214.8181,14879.0
2024-06-06 10:30:00,218.93,218.98,218.27,218.3,15616.0,214.8279,214.877,214.1803,214.2097,15616.0
2024-06-06 10:40:00,218.23,218.92,218.12,218.7,21786.0,214.141,214.8181,214.0331,214.6022,21786.0
2024-06-06 10:50:00,218.7,219.0,218.57,218.93,11783.0,214.6022,214.8966,214.4747,214.8279,11783.0
2024-06-06 11:00:00,218.84,219.11,218.54,218.97,10961.0,214.7396,215.0045,214.4452,214.8672,10961.0
2024-06-06 11:10:00,218.99,219.18,218.9,219.0,13054.0,214.8868,215.0732,214.7985,214.8966,13054.0
2024-06-06 11:20:00,219.05,219.46,219.05,219.4,15739.0,214.9457,215.348,214.9457,215.2891,15739.0
2024-06-06 11:30:00,219.44,219.5,218.81,218.88,24563.0,215.3284,215.3872,214.7102,214.7788,24563.0
2024-06-06 11:40:00,218.91,219.11,218.73,218.94,17194.0,214.8083,215.0045,214.6317,214.8377,17194.0
2024-06-06 11:50:00,219.01,219.36,219.0,219.16,18833.0,214.9064,215.2498,214.8966,215.0536,18833.0
2024-06-06 12:00:00,219.15,219.41,219.0,219.18,17149.0,215.0438,215.2989,214.8966,215.0732,17149.0
2024-06-06 12:10:00,219.13,219.24,218.87,218.88,17051.0,215.0242,215.1321,214.769,214.7788,17051.0
2024-06-06 12:20:00,218.87,219.0,218.42,218.55,34859.0,214.769,214.8966,214.3275,214.455,34859.0
2024-06-06 12:30:00,218.47,218.75,218.4,218.69,15938.0,214.3765,214.6513,214.3078,214.5924,15938.0
2024-06-06 12:40:00,218.71,218.96,218.63,218.75,23239.0,214.612,214.8573,214.5335,214.6513,23239.0
2024-06-06 12:50:00,218.7,218.87,218.52,218.69,22475.0,214.6022,214.769,214.4256,214.5924,22475.0
2024-06-06 13:00:00,218.69,218.75,218.35,218.43,12797.0,214.5924,214.6513,214.2588,214.3373,12797.0
2024-06-06 13:10:00,218.42,218.5,218.28,218.43,11204.0,214.3275,214.406,214.1901,214.3373,11204.0
2024-06-06 13:20:00,218.43,218.85,218.34,218.79,10465.0,214.3373,214.7494,214.249,214.6905,10465.0
2024-06-06 13:30:00,218.78,218.78,218.46,218.75,14259.0,214.6807,214.6807,214.3667,214.6513,14259.0
2024-06-06 13:40:00,218.7,218.74,218.54,218.59,12466.0,214.6022,214.6415,214.4452,214.4943,12466.0
2024-06-06 13:50:00,218.63,218.71,218.45,218.45,17434.0,214.5335,214.612,214.3569,214.3569,17434.0
2024-06-06 14:00:00,218.43,218.57,218.06,218.06,29475.0,214.3373,214.4747,213.9742,213.9742,29475.0
2024-06-06 14:10:00,218.06,218.34,218.02,218.26,13342.0,213.9742,214.249,213.935,214.1705,13342.0
2024-06-06 14:20:00,218.27,218.33,218.03,218.07,16275.0,214.1803,214.2391,213.9448,213.984,16275.0
2024-06-06 14:30:00,218.06,218.42,218.04,218.32,11514.0,213.9742,214.3275,213.9546,214.2293,11514.0
2024-06-06 14:40:00,218.3,218.48,218.24,218.48,14291.0,214.2097,214.3863,214.1508,214.3863,14291.0
2024-06-06 14:50:00,218.45,218.77,218.42,218.71,15716.0,214.3569,214.6709,214.3275,214.612,15716.0
2024-06-06 15:00:00,218.7,218.86,218.65,218.8,14378.0,214.6022,214.7592,214.5532,214.7003,14378.0
2024-06-06 15:10:00,218.8,218.8,218.44,218.59,23138.0,214.7003,214.7003,214.3471,214.4943,23138.0
2024-06-06 15:20:00,218.62,218.62,218.31,218.46,18497.0,214.5237,214.5237,214.2195,214.3667,18497.0
2024-06-06 15:30:00,218.44,218.55,218.27,218.27,22862.0,214.3471,214.455,214.1803,214.1803,22862.0
2024-06-06 15:40:00,218.26,218.3,217.99,218.1,35831.0,214.1705,214.2097,213.9055,214.0135,35831.0
2024-06-06 15:50:00,218.09,218.51,218.0,218.49,192391.0,214.0036,214.4158,213.9153,214.3962,192391.0
2024-06-07 09:30:00,216.29,216.44,214.75,216.3,41954.0,212.2374,212.3846,210.7262,212.2472,41954.0
2024-06-07 09:40:00,216.3,217.53,216.3,217.01,17214.0,212.2472,213.4541,212.2472,212.9439,17214.0
2024-06-07 09:50:00,217.01,217.03,215.83,216.06,29417.0,212.9439,212.9635,211.786,212.0117,29417.0
2024-06-07 10:00:00,216.02,216.35,215.79,215.95,27258.0,211.9724,212.2962,211.7467,211.9037,27258.0
2024-06-07 10:10:00,215.92,216.74,215.82,216.74,37792.0,211.8743,212.6789,211.7762,212.6789,37792.0
2024-06-07 10:20:00,216.74,217.02,216.53,216.91,16404.0,212.6789,212.9537,212.4729,212.8458,16404.0
2024-06-07 10:30:00,216.94,216.94,216.28,216.86,16960.0,212.8752,212.8752,212.2276,212.7967,16960.0
2024-06-07 10:40:00,216.9,217.65,216.85,217.14,32387.0,212.8359,213.5719,212.7869,213.0714,32387.0
2024-06-07 10:50:00,217.15,217.23,216.9,216.97,15269.0,213.0813,213.1598,212.8359,212.9046,15269.0
2024-06-07 11:00:00,216.91,216.96,216.56,216.59,10814.0,212.8458,212.8948,212.5023,212.5318,10814.0
2024-06-07 11:10:00,216.51,216.97,216.42,216.88,8153.0,212.4532,212.9046,212.3649,212.8163,8153.0
2024-06-07 11:20:00,216.86,217.33,216.75,217.08,10140.0,212.7967,213.2579,212.6888,213.0126,10140.0
2024-06-07 11:30:00,217.05,217.43,217.03,217.08,14625.0,212.9831,213.356,212.9635,213.0126,14625.0
2024-06-07 11:40:00,217.08,217.22,216.93,217.19,16988.0,213.0126,213.1499,212.8654,213.1205,16988.0
2024-06-07 11:50:00,217.18,217.63,217.04,217.63,22730.0,213.1107,213.5523,212.9733,213.5523,22730.0
2024-06-07 12:00:00,217.56,217.6,217.21,217.23,14285.0,213.4836,213.5228,213.1401,213.1598,14285.0
2024-06-07 12:10:00,217.24,217.32,216.95,217.0,8257.0,213.1696,213.2481,212.885,212.9341,8257.0
2024-06-07 12:20:00,216.97,217.38,216.85,217.37,9728.0,212.9046,213.3069,212.7869,213.2971,9728.0
2024-06-07 12:30:00,217.38,217.53,217.04,217.07,11750.0,213.3069,213.4541,212.9733,213.0028,11750.0
2024-06-07 12:40:00,217.12,217.26,216.94,217.06,7355.0,213.0518,213.1892,212.8752,212.9929,7355.0
2024-06-07 12:50:00,217.06,217.46,217.04,217.44,8168.0,212.9929,213.3854,212.9733,213.3658,8168.0
2024-06-07 13:00:00,217.39,217.4,217.14,217.38,5430.0,213.3168,213.3266,213.0714,213.3069,5430.0
2024-06-07 13:10:00,217.36,217.48,217.3,217.48,9804.0,213.2873,213.4051,213.2284,213.4051,9804.0
2024-06-07 13:20:00,217.53,218.12,217.49,217.99,12447.0,213.4541,214.0331,213.4149,213.9055,12447.0
2024-06-07 13:30:00,217.98,218.17,217.91,218.05,10169.0,213.8957,214.0821,213.827,213.9644,10169.0
2024-06-07 13:40:00,217.95,218.23,217.84,218.05,14266.0,213.8663,214.141,213.7583,213.9644,14266.0
2024-06-07 13:50:00,218.11,218.21,217.97,217.97,8434.0,214.0233,214.1214,213.8859,213.8859,8434.0
2024-06-07 14:00:00,217.94,217.94,217.3,217.41,12836.0,213.8565,213.8565,213.2284,213.3364,12836.0
2024-06-07 14:10:00,217.41,217.56,217.26,217.39,6442.0,213.3364,213.4836,213.1892,213.3168,6442.0
2024-06-07 14:20:00,217.41,217.87,217.41,217.76,6433.0,213.3364,213.7878,213.3364,213.6798,6433.0
2024-06-07 14:30:00,217.69,217.87,217.44,217.46,18323.0,213.6111,213.7878,213.3658,213.3854,18323.0
2024-06-07 14:40:00,217.55,217.63,217.26,217.4,39222.0,213.4738,213.5523,213.1892,213.3266,39222.0
2024-06-07 14:50:00,217.33,217.38,217.19,217.29,13758.0,213.2579,213.3069,213.1205,213.2186,13758.0
2024-06-07 15:00:00,217.27,217.47,217.16,217.3,11851.0,213.199,213.3953,213.0911,213.2284,11851.0
2024-06-07 15:10:00,217.27,217.31,216.88,216.97,18690.0,213.199,213.2383,212.8163,212.9046,18690.0
2024-06-07 15:20:00,216.96,217.19,216.79,217.16,13645.0,212.8948,213.1205,212.728,213.0911,13645.0
2024-06-07 15:30:00,217.12,217.23,216.82,216.82,20514.0,213.0518,213.1598,212.7574,212.7574,20514.0
2024-06-07 15:40:00,216.83,216.97,216.56,216.67,34834.0,212.7673,212.9046,212.5023,212.6103,34834.0
2024-06-07 15:50:00,216.61,216.95,216.52,216.7,101706.0,212.5514,212.885,212.4631,212.6397,101706.0
2024-06-10 09:30:00,216.45,217.43,216.45,216.55,31086.0,212.3944,213.356,212.3944,212.4925,31086.0
2024-06-10 09:40:00,216.46,217.19,216.3,217.13,15730.0,212.4042,213.1205,212.2472,213.0616,15730.0
2024-06-10 09:50:00,217.09,218.21,216.96,218.21,17411.0,213.0224,214.1214,212.8948,214.1214,17411.0
2024-06-10 10:00:00,218.12,218.39,217.74,217.76,28473.0,214.0331,214.298,213.6602,213.6798,28473.0
2024-06-10 10:10:00,217.78,218.18,217.53,217.71,19287.0,213.6995,214.092,213.4541,213.6308,19287.0
2024-06-10 10:20:00,217.81,217.94,217.16,217.21,13606.0,213.7289,213.8565,213.0911,213.1401,13606.0
2024-06-10 10:30:00,217.06,217.08,216.76,216.96,13194.0,212.9929,213.0126,212.6986,212.8948,13194.0
2024-06-10 10:40:00,217.02,217.03,216.46,216.56,17097.0,212.9537,212.9635,212.4042,212.5023,17097.0
2024-06-10 10:50:00,216.56,216.57,216.1,216.25,13834.0,212.5023,212.5121,212.0509,212.1981,13834.0
2024-06-10 11:00:00,216.21,216.73,216.12,216.24,27050.0,212.1589,212.6691,212.0706,212.1883,27050.0
2024-06-10 11:10:00,216.27,216.45,216.11,216.4,14175.0,212.2177,212.3944,212.0607,212.3453,14175.0
2024-06-10 11:20:00,216.42,216.64,216.32,216.5,29082.0,212.3649,212.5808,212.2668,212.4434,29082.0
2024-06-10 11:30:00,216.53,216.86,216.37,216.46,18246.0,212.4729,212.7967,212.3159,212.4042,18246.0
2024-06-10 11:40:00,216.47,216.82,216.46,216.76,9406.0,212.414,212.7574,212.4042,212.6986,9406.0
2024-06-10 11:50:00,216.8,217.03,216.8,216.95,12356.0,212.7378,212.9635,212.7378,212.885,12356.0
2024-06-10 12:00:00,216.92,217.0,216.83,216.94,14856.0,212.8556,212.9341,212.7673,212.8752,14856.0
2024-06-10 12:10:00,216.95,217.01,216.81,216.82,15599.0,212.885,212.9439,212.7476,212.7574,15599.0
2024-06-10 12:20:00,216.82,216.89,216.59,216.89,12987.0,212.7574,212.8261,212.5318,212.8261,12987.0
2024-06-10 12:30:00,216.89,217.01,216.73,216.87,20282.0,212.8261,212.9439,212.6691,212.8065,20282.0
2024-06-10 12:40:00,216.92,216.93,216.69,216.84,12208.0,212.8556,212.8654,212.6299,212.7771,12208.0
2024-06-10 12:50:00,216.86,217.26,216.79,217.11,11415.0,212.7967,213.1892,212.728,213.042,11415.0
2024-06-10 13:00:00,217.09,217.34,216.99,217.12,16008.0,213.0224,213.2677,212.9243,213.0518,16008.0
2024-06-10 13:10:00,217.11,217.23,216.89,217.23,6799.0,213.042,213.1598,212.8261,213.1598,6799.0
2024-06-10 13:20:00,217.28,217.44,217.21,217.31,8957.0,213.2088,213.3658,213.1401,213.2383,8957.0
2024-06-10 13:30:00,217.35,217.53,217.27,217.51,8942.0,213.2775,213.4541,213.199,213.4345,8942.0
2024-06-10 13:40:00,217.5,217.79,217.47,217.66,22781.0,213.4247,213.7093,213.3953,213.5817,22781.0
2024-06-10 13:50:00,217.69,217.72,217.46,217.51,13288.0,213.6111,213.6406,213.3854,213.4345,13288.0
2024-06-10 14:00:00,217.5,217.92,217.43,217.89,36627.0,213.4247,213.8368,213.356,213.8074,36627.0
2024-06-10 14:10:00,217.86,218.18,217.66,218.18,30949.0,213.778,214.092,213.5817,214.092,30949.0
2024-06-10 14:20:00,218.08,218.09,217.89,218.02,8567.0,213.9938,214.0036,213.8074,213.935,8567.0
2024-06-10 14:30:00,218.03,218.13,217.88,218.05,17164.0,213.9448,214.0429,213.7976,213.9644,17164.0
2024-06-10 14:40:00,218.06,218.27,218.04,218.27,10273.0,213.9742,214.1803,213.9546,214.1803,10273.0
2024-06-10 14:50:00,218.28,218.28,217.77,217.8,18568.0,214.1901,214.1901,213.6896,213.7191,18568.0
2024-06-10 15:00:00,217.76,218.15,217.69,217.92,19339.0,213.6798,214.0625,213.6111,213.8368,19339.0
2024-06-10 15:10:00,217.87,217.97,217.72,217.86,22634.0,213.7878,213.8859,213.6406,213.778,22634.0
2024-06-10 15:20:00,217.86,218.07,217.76,218.03,13113.0,213.778,213.984,213.6798,213.9448,13113.0
2024-06-10 15:30:00,218.01,218.04,217.7,217.71,19136.0,213.9251,213.9546,213.621,213.6308,19136.0
2024-06-10 15:40:00,217.73,218.13,217.65,217.88,34991.0,213.6504,214.0429,213.5719,213.7976,34991.0
2024-06-10 15:50:00,217.78,218.18,217.77,218.16,120415.0,213.6995,214.092,213.6896,214.0723,120415.0
2024-06-11 09:30:00,217.84,218.1,215.58,215.74,77441.0,213.7583,214.0135,211.5407,211.6977,77441.0
2024-06-11 09:40:00,215.78,216.55,215.49,215.73,23540.0,211.7369,212.4925,211.4524,211.6879,23540.0
2024-06-11 09:50:00,215.65,216.1,215.51,215.78,26700.0,211.6094,212.0509,211.472,211.7369,26700.0
2024-06-11 10:00:00,215.78,215.86,215.07,215.6,37040.0,211.7369,211.8154,211.0402,211.5603,37040.0
2024-06-11 10:10:00,215.7,215.76,215.16,215.28,45123.0,211.6584,211.7173,211.1285,211.2463,45123.0
2024-06-11 10:20:00,215.28,215.97,215.01,215.67,43486.0,211.2463,211.9234,210.9814,211.629,43486.0
2024-06-11 10:30:00,215.58,216.3,215.39,216.25,21179.0,211.5407,212.2472,211.3542,212.1981,21179.0
2024-06-11 10:40:00,216.3,216.98,216.29,216.87,21190.0,212.2472,212.9144,212.2374,212.8065,21190.0
2024-06-11 10:50:00,216.88,216.9,216.57,216.76,14303.0,212.8163,212.8359,212.5121,212.6986,14303.0
2024-06-11 11:00:00,216.76,216.88,216.43,216.76,16572.0,212.6986,212.8163,212.3747,212.6986,16572.0
2024-06-11 11:10:00,216.78,217.33,216.74,217.07,20186.0,212.7182,213.2579,212.6789,213.0028,20186.0
2024-06-11 11:20:00,217.13,217.2,216.88,216.92,20009.0,213.0616,213.1303,212.8163,212.8556,20009.0
2024-06-11 11:30:00,216.94,217.15,216.86,217.03,8046.0,212.8752,213.0813,212.7967,212.9635,8046.0
2024-06-11 11:40:00,217.06,217.42,217.05,217.31,12588.0,212.9929,213.3462,212.9831,213.2383,12588.0
2024-06-11 11:50:00,217.33,217.43,217.22,217.34,16286.0,213.2579,213.356,213.1499,213.2677,16286.0
2024-06-11 12:00:00,217.38,217.74,217.25,217.59,10215.0,213.3069,213.6602,213.1794,213.513,10215.0
2024-06-11 12:10:00,217.61,217.61,217.31,217.37,8183.0,213.5326,213.5326,213.2383,213.2971,8183.0
2024-06-11 12:20:00,217.35,217.39,217.12,217.35,15538.0,213.2775,213.3168,213.0518,213.2775,15538.0
2024-06-11 12:30:00,217.35,217.36,216.9,217.13,13716.0,213.2775,213.2873,212.8359,213.0616,13716.0
2024-06-11 12:40:00,217.12,217.23,216.94,217.15,10895.0,213.0518,213.1598,212.8752,213.0813,10895.0
2024-06-11 12:50:00,217.17,217.52,217.16,217.35,12057.0,213.1009,213.4443,213.0911,213.2775,12057.0
2024-06-11 13:00:00,217.4,217.45,217.1,217.16,12050.0,213.3266,213.3756,213.0322,213.0911,12050.0
2024-06-11 13:10:00,217.12,217.18,216.85,217.01,9257.0,213.0518,213.1107,212.7869,212.9439,9257.0
2024-06-11 13:20:00,216.97,217.07,216.83,217.02,10169.0,212.9046,213.0028,212.7673,212.9537,10169.0
2024-06-11 13:30:00,217.01,217.29,217.01,217.29,6815.0,212.9439,213.2186,212.9439,213.2186,6815.0
2024-06-11 13:40:00,217.32,217.51,217.27,217.51,7099.0,213.2481,213.4345,213.199,213.4345,7099.0
2024-06-11 13:50:00,217.52,217.62,217.47,217.59,7006.0,213.4443,213.5425,213.3953,213.513,7006.0
2024-06-11 14:00:00,217.57,217.72,217.46,217.5,11463.0,213.4934,213.6406,213.3854,213.4247,11463.0
2024-06-11 14:10:00,217.51,218.05,217.5,217.99,13905.0,213.4345,213.9644,213.4247,213.9055,13905.0
2024-06-11 14:20:00,217.99,218.12,217.9,218.12,10611.0,213.9055,214.0331,213.8172,214.0331,10611.0
2024-06-11 14:30:00,218.12,218.31,218.02,218.27,9438.0,214.0331,214.2195,213.935,214.1803,9438.0
2024-06-11 14:40:00,218.27,218.45,218.18,218.28,15407.0,214.1803,214.3569,214.092,214.1901,15407.0
2024-06-11 14:50:00,218.24,218.39,218.19,218.31,11864.0,214.1508,214.298,214.1018,214.2195,11864.0
2024-06-11 15:00:00,218.36,218.51,218.28,218.36,18880.0,214.2686,214.4158,214.1901,214.2686,18880.0
2024-06-11 15:10:00,218.31,218.37,218.07,218.22,18985.0,214.2195,214.2784,213.984,214.1312,18985.0
2024-06-11 15:20:00,218.21,218.29,218.06,218.1,20614.0,214.1214,214.1999,213.9742,214.0135,20614.0
2024-06-11 15:30:00,218.07,218.37,217.94,218.25,37695.0,213.984,214.2784,213.8565,214.1606,37695.0
2024-06-11 15:40:00,218.28,218.33,217.73,217.75,36273.0,214.1901,214.2391,213.6504,213.67,36273.0
2024-06-11 15:50:00,217.81,218.53,217.72,218.3,182848.0,213.7289,214.4354,213.6406,214.2097,182848.0
2024-06-12 09:30:00,221.82,224.31,221.82,223.53,107934.0,217.6638,220.1071,217.6638,219.3417,107934.0
2024-06-12 09:40:00,223.79,225.65,223.68,225.0,96370.0,219.5968,221.422,219.4889,220.7842,96370.0
2024-06-12 09:50:00,224.84,224.87,223.68,223.89,41177.0,220.6272,220.6566,219.4889,219.695,41177.0
2024-06-12 10:00:00,223.91,225.77,223.7,225.59,60065.0,219.7146,221.5397,219.5085,221.3631,60065.0
2024-06-12 10:10:00,225.54,225.54,224.85,225.36,66651.0,221.3141,221.3141,220.637,221.1374,66651.0
2024-06-12 10:20:00,225.37,225.59,224.93,225.52,43181.0,221.1472,221.3631,220.7155,221.2944,43181.0
2024-06-12 10:30:00,225.5,226.98,225.36,226.83,49460.0,221.2748,222.7271,221.1374,222.5799,49460.0
2024-06-12 10:40:00,226.9,226.99,226.58,226.74,41686.0,222.6486,222.7369,222.3346,222.4916,41686.0
2024-06-12 10:50:00,226.8,226.94,226.34,226.8,55877.0,222.5504,222.6878,222.0991,222.5504,55877.0
2024-06-12 11:00:00,226.76,226.8,226.47,226.73,37307.0,222.5112,222.5504,222.2266,222.4818,37307.0
2024-06-12 11:10:00,226.7,226.99,226.3,226.44,46023.0,222.4523,222.7369,222.0598,222.1972,46023.0
2024-06-12 11:20:00,226.44,226.47,225.79,226.12,41652.0,222.1972,222.2266,221.5594,221.8832,41652.0
2024-06-12 11:30:00,226.21,226.39,225.84,225.94,42342.0,221.9715,222.1481,221.6084,221.7066,42342.0
2024-06-12 11:40:00,226.01,226.65,226.0,226.6,26092.0,221.7752,222.4033,221.7654,222.3542,26092.0
2024-06-12 11:50:00,226.68,226.96,226.5,226.62,37271.0,222.4327,222.7074,222.2561,222.3738,37271.0
2024-06-12 12:00:00,226.56,226.96,226.47,226.54,19179.0,222.3149,222.7074,222.2266,222.2953,19179.0
2024-06-12 12:10:00,226.57,226.66,226.04,226.16,27393.0,222.3248,222.4131,221.8047,221.9224,27393.0
2024-06-12 12:20:00,226.15,226.57,226.15,226.49,18328.0,221.9126,222.3248,221.9126,222.2463,18328.0
2024-06-12 12:30:00,226.51,226.57,226.11,226.11,31624.0,222.2659,222.3248,221.8734,221.8734,31624.0
2024-06-12 12:40:00,226.12,226.42,225.97,226.39,21496.0,221.8832,222.1776,221.736,222.1481,21496.0
2024-06-12 12:50:00,226.34,226.55,226.33,226.44,35698.0,222.0991,222.3051,222.0893,222.1972,35698.0
2024-06-12 13:00:00,226.44,226.58,226.25,226.31,49660.0,222.1972,222.3346,222.0108,222.0696,49660.0
2024-06-12 13:10:00,226.31,226.31,225.88,225.89,21558.0,222.0696,222.0696,221.6477,221.6575,21558.0
2024-06-12 13:20:00,225.93,225.97,225.66,225.81,17668.0,221.6967,221.736,221.4318,221.579,17668.0
2024-06-12 13:30:00,225.75,225.81,225.34,225.55,16913.0,221.5201,221.579,221.1178,221.3239,16913.0
2024-06-12 13:40:00,225.49,225.75,225.41,225.67,23615.0,221.265,221.5201,221.1865,221.4416,23615.0
2024-06-12 13:50:00,225.67,226.0,225.59,226.0,36157.0,221.4416,221.7654,221.3631,221.7654,36157.0
2024-06-12 14:00:00,225.87,226.39,225.05,225.82,73873.0,221.6379,222.1481,220.8332,221.5888,73873.0
2024-06-12 14:10:00,225.88,226.34,225.6,226.29,37372.0,221.6477,222.0991,221.3729,222.05,37372.0
2024-06-12 14:20:00,226.28,226.47,226.07,226.37,32746.0,222.0402,222.2266,221.8341,222.1285,32746.0
2024-06-12 14:30:00,226.3,226.64,225.96,226.41,40032.0,222.0598,222.3934,221.7262,222.1678,40032.0
2024-06-12 14:40:00,226.41,226.48,225.84,226.12,39244.0,222.1678,222.2364,221.6084,221.8832,39244.0
2024-06-12 14:50:00,226.11,226.59,225.88,226.42,38311.0,221.8734,222.3444,221.6477,222.1776,38311.0
2024-06-12 15:00:00,226.44,226.81,226.21,226.44,40721.0,222.1972,222.5603,221.9715,222.1972,40721.0
2024-06-12 15:10:00,226.43,226.73,226.24,226.66,45400.0,222.1874,222.4818,222.0009,222.4131,45400.0
2024-06-12 15:20:00,226.64,226.88,225.62,225.71,55805.0,222.3934,222.6289,221.3926,221.4809,55805.0
2024-06-12 15:30:00,225.66,225.81,225.02,225.02,60795.0,221.4318,221.579,220.8038,220.8038,60795.0
2024-06-12 15:40:00,225.0,225.42,224.78,225.29,93185.0,220.7842,221.1963,220.5683,221.0687,93185.0
2024-06-12 15:50:00,225.3,225.55,224.98,225.02,242978.0,221.0786,221.3239,220.7645,220.8038,242978.0
2024-06-13 09:30:00,225.97,225.97,224.69,225.05,54851.0,221.736,221.736,220.48,220.8332,54851.0
2024-06-13 09:40:00,225.09,225.65,223.63,223.65,50556.0,220.8725,221.422,219.4398,219.4595,50556.0
2024-06-13 09:50:00,223.64,224.49,223.38,224.04,25591.0,219.4497,220.2837,219.1945,219.8422,25591.0
2024-06-13 10:00:00,223.99,224.43,223.39,224.4,21100.0,219.7931,220.2249,219.2043,220.1954,21100.0
2024-06-13 10:10:00,224.58,224.61,223.94,224.29,26876.0,220.372,220.4015,219.744,220.0875,26876.0
2024-06-13 10:20:00,224.37,224.75,224.13,224.13,25321.0,220.166,220.5389,219.9305,219.9305,25321.0
2024-06-13 10:30:00,224.14,224.75,224.04,224.74,22777.0,219.9403,220.5389,219.8422,220.529,22777.0
2024-06-13 10:40:00,224.8,224.8,224.28,224.63,20702.0,220.5879,220.5879,220.0777,220.4211,20702.0
2024-06-13 10:50:00,224.6,225.1,224.5,224.85,16389.0,220.3917,220.8823,220.2935,220.637,16389.0
2024-06-13 11:00:00,224.89,225.03,224.56,225.03,18055.0,220.6762,220.8136,220.3524,220.8136,18055.0
2024-06-13 11:10:00,225.02,225.27,224.78,225.07,19274.0,220.8038,221.0491,220.5683,220.8529,19274.0
2024-06-13 11:20:00,225.14,225.35,224.93,225.35,12960.0,220.9215,221.1276,220.7155,221.1276,12960.0
2024-06-13 11:30:00,225.34,225.42,225.02,225.38,19316.0,221.1178,221.1963,220.8038,221.1571,19316.0
2024-06-13 11:40:00,225.34,225.9,225.24,225.9,18992.0,221.1178,221.6673,221.0197,221.6673,18992.0
2024-06-13 11:50:00,225.81,225.9,225.27,225.47,17468.0,221.579,221.6673,221.0491,221.2454,17468.0
2024-06-13 12:00:00,225.41,225.41,225.09,225.27,69009.0,221.1865,221.1865,220.8725,221.0491,69009.0
2024-06-13 12:10:00,225.27,225.45,225.15,225.19,14845.0,221.0491,221.2257,220.9314,220.9706,14845.0
2024-06-13 12:20:00,225.2,225.3,225.05,225.15,14182.0,220.9804,221.0786,220.8332,220.9314,14182.0
2024-06-13 12:30:00,225.19,225.48,225.12,225.47,13409.0,220.9706,221.2552,220.9019,221.2454,13409.0
2024-06-13 12:40:00,225.45,225.46,225.27,225.31,7869.0,221.2257,221.2356,221.0491,221.0884,7869.0
2024-06-13 12:50:00,225.35,225.53,225.26,225.44,9427.0,221.1276,221.3042,221.0393,221.2159,9427.0
2024-06-13 13:00:00,225.44,225.98,225.38,225.98,12869.0,221.2159,221.7458,221.1571,221.7458,12869.0
2024-06-13 13:10:00,225.98,226.0,225.74,225.95,10937.0,221.7458,221.7654,221.5103,221.7164,10937.0
2024-06-13 13:20:00,225.96,226.24,225.86,226.24,20957.0,221.7262,222.0009,221.6281,222.0009,20957.0
2024-06-13 13:30:00,226.26,226.45,226.2,226.37,28230.0,222.0206,222.207,221.9617,222.1285,28230.0
2024-06-13 13:40:00,226.37,226.58,226.11,226.22,15791.0,222.1285,222.3346,221.8734,221.9813,15791.0
2024-06-13 13:50:00,226.24,226.39,226.23,226.3,11029.0,222.0009,222.1481,221.9911,222.0598,11029.0
2024-06-13 14:00:00,226.34,226.69,226.29,226.51,15802.0,222.0991,222.4425,222.05,222.2659,15802.0
2024-06-13 14:10:00,226.58,226.7,226.43,226.49,15459.0,222.3346,222.4523,222.1874,222.2463,15459.0
2024-06-13 14:20:00,226.51,226.66,226.44,226.57,13427.0,222.2659,222.4131,222.1972,222.3248,13427.0
2024-06-13 14:30:00,226.53,226.77,226.52,226.6,21736.0,222.2855,222.521,222.2757,222.3542,21736.0
2024-06-13 14:40:00,226.67,226.93,226.64,226.81,17573.0,222.4229,222.678,222.3934,222.5603,17573.0
2024-06-13 14:50:00,226.84,227.11,226.74,227.08,31989.0,222.5897,222.8546,222.4916,222.8252,31989.0
2024-06-13 15:00:00,227.04,227.15,226.89,227.06,18260.0,222.7859,222.8939,222.6388,222.8056,18260.0
2024-06-13 15:10:00,227.06,227.23,226.91,227.23,32292.0,222.8056,222.9724,222.6584,222.9724,32292.0
2024-06-13 15:20:00,227.23,227.39,227.15,227.18,23148.0,222.9724,223.1294,222.8939,222.9233,23148.0
2024-06-13 15:30:00,227.15,227.28,226.89,227.28,33817.0,222.8939,223.0215,222.6388,223.0215,33817.0
2024-06-13 15:40:00,227.31,227.4,227.05,227.24,37486.0,223.0509,223.1392,222.7958,222.9822,37486.0
2024-06-13 15:50:00,227.19,227.19,226.79,226.81,124314.0,222.9331,222.9331,222.5406,222.5603,124314.0
2024-06-14 09:30:00,224.81,225.75,224.56,225.5,38863.0,220.5977,221.5201,220.3524,221.2748,38863.0
2024-06-14 09:40:00,225.64,225.64,224.17,224.25,12388.0,221.4122,221.4122,219.9697,220.0482,12388.0
2024-06-14 09:50:00,224.34,224.42,223.8,224.25,18935.0,220.1365,220.215,219.6067,220.0482,18935.0
2024-06-14 10:00:00,224.13,224.13,222.78,222.97,19902.0,219.9305,219.9305,218.6058,218.7922,19902.0
2024-06-14 10:10:00,222.99,223.15,222.51,222.69,30612.0,218.8118,218.9688,218.3408,218.5175,30612.0
2024-06-14 10:20:00,222.63,222.79,222.07,222.19,36363.0,218.4586,218.6156,217.9091,218.0268,36363.0
2024-06-14 10:30:00,222.2,222.2,221.45,222.03,25777.0,218.0366,218.0366,217.3007,217.8698,25777.0
2024-06-14 10:40:00,221.92,222.4,221.88,221.95,19921.0,217.7619,218.2329,217.7226,217.7913,19921.0
2024-06-14 10:50:00,222.02,222.29,221.96,222.22,17041.0,217.86,218.125,217.8011,218.0563,17041.0
2024-06-14 11:00:00,222.19,222.29,221.83,221.83,16047.0,218.0268,218.125,217.6736,217.6736,16047.0
2024-06-14 11:10:00,221.81,222.22,221.71,222.17,41702.0,217.6539,218.0563,217.5558,218.0072,41702.0
2024-06-14 11:20:00,222.17,222.3,221.84,222.03,17894.0,218.0072,218.1348,217.6834,217.8698,17894.0
2024-06-14 11:30:00,222.09,222.27,221.94,221.94,22649.0,217.9287,218.1053,217.7815,217.7815,22649.0
2024-06-14 11:40:00,221.87,221.99,221.42,221.6,30464.0,217.7128,217.8306,217.2713,217.4479,30464.0
2024-06-14 11:50:00,221.64,222.35,221.57,222.28,22300.0,217.4871,218.1838,217.4184,218.1151,22300.0
2024-06-14 12:00:00,222.28,222.45,222.02,222.13,35671.0,218.1151,218.282,217.86,217.9679,35671.0
2024-06-14 12:10:00,222.25,222.32,222.01,222.01,16355.0,218.0857,218.1544,217.8502,217.8502,16355.0
2024-06-14 12:20:00,222.12,222.56,222.12,222.24,17619.0,217.9581,218.3899,217.9581,218.0759,17619.0
2024-06-14 12:30:00,222.26,222.32,222.01,222.21,15374.0,218.0955,218.1544,217.8502,218.0464,15374.0
2024-06-14 12:40:00,222.22,222.74,222.12,222.68,16228.0,218.0563,218.5665,217.9581,218.5076,16228.0
2024-06-14 12:50:00,222.75,222.95,222.46,222.57,13949.0,218.5763,218.7726,218.2918,218.3997,13949.0
2024-06-14 13:00:00,222.6,222.96,222.6,222.76,17496.0,218.4291,218.7824,218.4291,218.5861,17496.0
2024-06-14 13:10:00,222.76,222.77,222.47,222.66,19285.0,218.5861,218.596,218.3016,218.488,19285.0
2024-06-14 13:20:00,222.68,222.87,222.23,222.33,10938.0,218.5076,218.6941,218.0661,218.1642,10938.0
2024-06-14 13:30:00,222.2,222.31,222.0,222.0,16437.0,218.0366,218.1446,217.8404,217.8404,16437.0
2024-06-14 13:40:00,222.06,222.1,221.85,221.85,17635.0,217.8993,217.9385,217.6932,217.6932,17635.0
2024-06-14 13:50:00,221.88,222.08,221.76,221.86,17151.0,217.7226,217.9189,217.6049,217.703,17151.0
2024-06-14 14:00:00,221.89,222.27,221.67,221.82,17837.0,217.7324,218.1053,217.5166,217.6638,17837.0
2024-06-14 14:10:00,221.72,221.96,221.63,221.91,15876.0,217.5656,217.8011,217.4773,217.7521,15876.0
2024-06-14 14:20:00,221.96,222.14,221.79,222.08,16669.0,217.8011,217.9778,217.6343,217.9189,16669.0
2024-06-14 14:30:00,222.09,222.27,222.02,222.16,18356.0,217.9287,218.1053,217.86,217.9974,18356.0
2024-06-14 14:40:00,222.16,222.24,221.96,222.19,17560.0,217.9974,218.0759,217.8011,218.0268,17560.0
2024-06-14 14:50:00,222.16,222.26,221.86,222.09,22174.0,217.9974,218.0955,217.703,217.9287,22174.0
2024-06-14 15:00:00,222.11,222.6,222.09,222.51,17077.0,217.9483,218.4291,217.9287,218.3408,17077.0
2024-06-14 15:10:00,222.53,222.57,222.25,222.47,10272.0,218.3605,218.3997,218.0857,218.3016,10272.0
2024-06-14 15:20:00,222.48,222.65,222.42,222.54,14081.0,218.3114,218.4782,218.2525,218.3703,14081.0
2024-06-14 15:30:00,222.49,222.76,222.34,222.65,22378.0,218.3212,218.5861,218.174,218.4782,22378.0
2024-06-14 15:40:00,222.62,223.09,222.6,223.02,32482.0,218.4488,218.91,218.4291,218.8413,32482.0
2024-06-14 15:50:00,223.05,223.45,222.87,223.36,121143.0,218.8707,219.2632,218.6941,219.1749,121143.0
2024-06-17 09:30:00,222.36,223.49,221.61,222.62,27625.0,218.1936,219.3025,217.4577,218.4488,27625.0
2024-06-17 09:40:00,222.64,222.98,222.34,222.98,19802.0,218.4684,218.802,218.174,218.802,19802.0
2024-06-17 09:50:00,222.88,223.35,222.57,223.21,13332.0,218.7039,219.1651,218.3997,219.0277,13332.0
2024-06-17 10:00:00,223.13,224.52,222.88,224.42,15714.0,218.9492,220.3132,218.7039,220.215,15714.0
2024-06-17 10:10:00,224.4,224.75,224.05,224.15,25318.0,220.1954,220.5389,219.852,219.9501,25318.0
2024-06-17 10:20:00,224.23,225.04,224.04,224.8,22259.0,220.0286,220.8234,219.8422,220.5879,22259.0
2024-06-17 10:30:00,224.87,224.97,224.63,224.78,16438.0,220.6566,220.7547,220.4211,220.5683,16438.0
2024-06-17 10:40:00,224.61,225.32,224.6,225.31,21379.0,220.4015,221.0982,220.3917,221.0884,21379.0
2024-06-17 10:50:00,225.33,225.54,225.28,225.35,16486.0,221.108,221.3141,221.0589,221.1276,16486.0
2024-06-17 11:00:00,225.43,225.55,225.39,225.45,11634.0,221.2061,221.3239,221.1669,221.2257,11634.0
2024-06-17 11:10:00,225.47,226.0,225.47,225.79,24319.0,221.2454,221.7654,221.2454,221.5594,24319.0
2024-06-17 11:20:00,225.72,225.91,225.62,225.84,9633.0,221.4907,221.6771,221.3926,221.6084,9633.0
2024-06-17 11:30:00,225.85,225.85,225.23,225.23,7347.0,221.6182,221.6182,221.0099,221.0099,7347.0
2024-06-17 11:40:00,225.31,225.68,225.22,225.51,17941.0,221.0884,221.4514,221.0001,221.2846,17941.0
2024-06-17 11:50:00,225.46,225.6,225.42,225.5,19702.0,221.2356,221.3729,221.1963,221.2748,19702.0
2024-06-17 12:00:00,225.55,225.58,225.42,225.55,8282.0,221.3239,221.3533,221.1963,221.3239,8282.0
2024-06-17 12:10:00,225.54,225.71,225.39,225.64,17143.0,221.3141,221.4809,221.1669,221.4122,17143.0
2024-06-17 12:20:00,225.63,226.09,225.57,226.04,11244.0,221.4024,221.8537,221.3435,221.8047,11244.0
2024-06-17 12:30:00,226.04,226.1,225.91,225.92,11301.0,221.8047,221.8636,221.6771,221.6869,11301.0
2024-06-17 12:40:00,225.92,226.25,225.89,226.25,10411.0,221.6869,222.0108,221.6575,222.0108,10411.0
2024-06-17 12:50:00,226.2,226.24,225.94,225.95,8961.0,221.9617,222.0009,221.7066,221.7164,8961.0
2024-06-17 13:00:00,225.95,225.95,225.76,225.84,6011.0,221.7164,221.7164,221.5299,221.6084,6011.0
2024-06-17 13:10:00,225.89,226.04,225.79,225.86,13668.0,221.6575,221.8047,221.5594,221.6281,13668.0
2024-06-17 13:20:00,225.98,226.13,225.71,226.1,9108.0,221.7458,221.893,221.4809,221.8636,9108.0
2024-06-17 13:30:00,226.09,226.47,226.09,226.47,7051.0,221.8537,222.2266,221.8537,222.2266,7051.0
2024-06-17 13:40:00,226.38,226.45,226.26,226.3,6523.0,222.1383,222.207,222.0206,222.0598,6523.0
2024-06-17 13:50:00,226.33,226.42,226.17,226.2,10970.0,222.0893,222.1776,221.9323,221.9617,10970.0
2024-06-17 14:00:00,226.21,226.68,226.2,226.68,18763.0,221.9715,222.4327,221.9617,222.4327,18763.0
2024-06-17 14:10:00,226.63,226.79,226.37,226.59,13607.0,222.3836,222.5406,222.1285,222.3444,13607.0
2024-06-17 14:20:00,226.53,226.88,226.46,226.71,9531.0,222.2855,222.6289,222.2168,222.4621,9531.0
2024-06-17 14:30:00,226.63,226.75,226.62,226.75,10331.0,222.3836,222.5014,222.3738,222.5014,10331.0
2024-06-17 14:40:00,226.74,226.78,226.46,226.61,16829.0,222.4916,222.5308,222.2168,222.364,16829.0
2024-06-17 14:50:00,226.61,226.65,226.4,226.65,18841.0,222.364,222.4033,222.1579,222.4033,18841.0
2024-06-17 15:00:00,226.59,226.75,226.54,226.75,14846.0,222.3444,222.5014,222.2953,222.5014,14846.0
2024-06-17 15:10:00,226.76,226.94,226.67,226.9,14742.0,222.5112,222.6878,222.4229,222.6486,14742.0
2024-06-17 15:20:00,226.9,227.12,226.82,227.05,22224.0,222.6486,222.8645,222.5701,222.7958,22224.0
2024-06-17 15:30:00,227.06,227.23,226.96,227.04,20753.0,222.8056,222.9724,222.7074,222.7859,20753.0
2024-06-17 15:40:00,227.02,227.16,226.79,226.8,22091.0,222.7663,222.9037,222.5406,222.5504,22091.0
2024-06-17 15:50:00,226.69,227.12,226.65,226.86,105656.0,222.4425,222.8645,222.4033,222.6093,105656.0
2024-06-18 09:30:00,227.51,228.85,226.95,228.63,51034.0,223.2471,224.562,222.6976,224.3462,51034.0
2024-06-18 09:40:00,228.58,229.2,227.89,227.99,36787.0,224.2971,224.9055,223.62,223.7181,36787.0
2024-06-18 09:50:00,228.12,228.41,227.1,227.81,24738.0,223.8457,224.1303,222.8448,223.5415,24738.0
2024-06-18 10:00:00,227.64,227.91,227.04,227.53,20239.0,223.3747,223.6396,222.7859,223.2668,20239.0
2024-06-18 10:10:00,227.44,227.99,227.05,227.97,23365.0,223.1785,223.7181,222.7958,223.6985,23365.0
2024-06-18 10:20:00,228.03,228.05,227.45,227.84,20389.0,223.7574,223.777,223.1883,223.571,20389.0
2024-06-18 10:30:00,227.9,228.39,227.77,227.8,21319.0,223.6298,224.1107,223.5023,223.5317,21319.0
2024-06-18 10:40:00,227.73,227.96,227.33,227.72,37768.0,223.463,223.6887,223.0705,223.4532,37768.0
2024-06-18 10:50:00,227.67,227.84,227.3,227.55,21430.0,223.4041,223.571,223.0411,223.2864,21430.0
2024-06-18 11:00:00,227.51,227.97,227.33,227.87,13805.0,223.2471,223.6985,223.0705,223.6004,13805.0
2024-06-18 11:10:00,227.88,228.01,227.48,227.48,19596.0,223.6102,223.7378,223.2177,223.2177,19596.0
2024-06-18 11:20:00,227.6,227.63,227.05,227.2,17879.0,223.3355,223.3649,222.7958,222.943,17879.0
2024-06-18 11:30:00,227.2,227.5,227.16,227.5,15631.0,222.943,223.2373,222.9037,223.2373,15631.0
2024-06-18 11:40:00,227.56,227.8,227.36,227.8,7059.0,223.2962,223.5317,223.1,223.5317,7059.0
2024-06-18 11:50:00,227.81,227.82,227.5,227.76,9427.0,223.5415,223.5513,223.2373,223.4925,9427.0
2024-06-18 12:00:00,227.78,227.91,227.65,227.83,7802.0,223.5121,223.6396,223.3845,223.5611,7802.0
2024-06-18 12:10:00,227.76,227.9,227.48,227.49,13607.0,223.4925,223.6298,223.2177,223.2275,13607.0
2024-06-18 12:20:00,227.56,227.73,227.52,227.54,12168.0,223.2962,223.463,223.257,223.2766,12168.0
2024-06-18 12:30:00,227.54,227.62,227.4,227.58,14613.0,223.2766,223.3551,223.1392,223.3158,14613.0
2024-06-18 12:40:00,227.61,227.7,227.44,227.44,5854.0,223.3453,223.4336,223.1785,223.1785,5854.0
2024-06-18 12:50:00,227.5,227.63,227.42,227.49,9818.0,223.2373,223.3649,223.1588,223.2275,9818.0
2024-06-18 13:00:00,227.49,227.56,227.23,227.41,16797.0,223.2275,223.2962,222.9724,223.149,16797.0
2024-06-18 13:10:00,227.49,227.71,227.42,227.65,9909.0,223.2275,223.4434,223.1588,223.3845,9909.0
2024-06-18 13:20:00,227.62,227.71,227.52,227.57,9225.0,223.3551,223.4434,223.257,223.306,9225.0
2024-06-18 13:30:00,227.71,227.95,227.59,227.94,7246.0,223.4434,223.6789,223.3256,223.6691,7246.0
2024-06-18 13:40:00,227.93,228.07,227.82,227.99,9710.0,223.6593,223.7967,223.5513,223.7181,9710.0
2024-06-18 13:50:00,228.02,228.08,227.9,227.92,8486.0,223.7476,223.8065,223.6298,223.6495,8486.0
2024-06-18 14:00:00,228.02,228.15,227.74,228.14,9787.0,223.7476,223.8752,223.4728,223.8653,9787.0
2024-06-18 14:10:00,228.13,228.29,227.96,228.02,7630.0,223.8555,224.0125,223.6887,223.7476,7630.0
2024-06-18 14:20:00,228.02,228.14,227.95,228.06,10683.0,223.7476,223.8653,223.6789,223.7868,10683.0
2024-06-18 14:30:00,228.03,228.1,227.79,227.91,10982.0,223.7574,223.8261,223.5219,223.6396,10982.0
2024-06-18 14:40:00,227.99,228.38,227.99,228.2,51270.0,223.7181,224.1008,223.7181,223.9242,51270.0
2024-06-18 14:50:00,228.21,228.48,228.21,228.44,17290.0,223.934,224.199,223.934,224.1597,17290.0
2024-06-18 15:00:00,228.47,228.47,228.08,228.2,27764.0,224.1892,224.1892,223.8065,223.9242,27764.0
2024-06-18 15:10:00,228.22,228.34,228.16,228.27,21911.0,223.9438,224.0616,223.885,223.9929,21911.0
2024-06-18 15:20:00,228.29,228.49,228.21,228.26,16577.0,224.0125,224.2088,223.934,223.9831,16577.0
2024-06-18 15:30:00,228.28,228.56,228.22,228.52,23044.0,224.0027,224.2775,223.9438,224.2382,23044.0
2024-06-18 15:40:00,228.51,228.56,228.27,228.29,20341.0,224.2284,224.2775,223.9929,224.0125,20341.0
2024-06-18 15:50:00,228.23,228.23,227.44,227.78,187689.0,223.9537,223.9537,223.1785,223.5121,187689.0
2024-06-20 09:30:00,226.8,227.16,225.1,226.61,60945.0,222.5504,222.9037,220.8823,222.364,60945.0
2024-06-20 09:40:00,226.5,228.0,226.31,227.92,22752.0,222.2561,223.728,222.0696,223.6495,22752.0
2024-06-20 09:50:00,227.92,228.07,227.35,227.44,21531.0,223.6495,223.7967,223.0901,223.1785,21531.0
2024-06-20 10:00:00,227.39,227.8,227.05,227.33,29790.0,223.1294,223.5317,222.7958,223.0705,29790.0
2024-06-20 10:10:00,227.34,228.37,227.15,228.03,41272.0,223.0803,224.091,222.8939,223.7574,41272.0
2024-06-20 10:20:00,228.11,228.26,227.7,227.74,15435.0,223.8359,223.9831,223.4336,223.4728,15435.0
2024-06-20 10:30:00,227.66,227.83,227.02,227.15,22802.0,223.3943,223.5611,222.7663,222.8939,22802.0
2024-06-20 10:40:00,227.15,227.18,226.71,226.73,17986.0,222.8939,222.9233,222.4621,222.4818,17986.0
2024-06-20 10:50:00,226.83,227.06,226.64,226.98,16451.0,222.5799,222.8056,222.3934,222.7271,16451.0
2024-06-20 11:00:00,227.04,227.16,226.49,226.7,21912.0,222.7859,222.9037,222.2463,222.4523,21912.0
2024-06-20 11:10:00,226.69,226.88,226.39,226.44,23893.0,222.4425,222.6289,222.1481,222.1972,23893.0
2024-06-20 11:20:00,226.44,226.55,226.21,226.29,25274.0,222.1972,222.3051,221.9715,222.05,25274.0
2024-06-20 11:30:00,226.24,226.33,226.06,226.07,16588.0,222.0009,222.0893,221.8243,221.8341,16588.0
2024-06-20 11:40:00,226.08,226.15,225.79,226.04,16734.0,221.8439,221.9126,221.5594,221.8047,16734.0
2024-06-20 11:50:00,226.09,226.27,225.84,225.96,18024.0,221.8537,222.0304,221.6084,221.7262,18024.0
2024-06-20 12:00:00,225.96,226.23,225.93,226.15,13097.0,221.7262,221.9911,221.6967,221.9126,13097.0
2024-06-20 12:10:00,226.08,226.38,226.04,226.31,16409.0,221.8439,222.1383,221.8047,222.0696,16409.0
2024-06-20 12:20:00,226.37,226.65,226.11,226.46,23188.0,222.1285,222.4033,221.8734,222.2168,23188.0
2024-06-20 12:30:00,226.45,226.45,226.0,226.35,28568.0,222.207,222.207,221.7654,222.1089,28568.0
2024-06-20 12:40:00,226.28,226.51,226.02,226.05,41599.0,222.0402,222.2659,221.7851,221.8145,41599.0
2024-06-20 12:50:00,226.09,226.32,225.98,226.21,37019.0,221.8537,222.0794,221.7458,221.9715,37019.0
2024-06-20 13:00:00,226.22,226.36,226.0,226.06,35023.0,221.9813,222.1187,221.7654,221.8243,35023.0
2024-06-20 13:10:00,226.11,226.58,226.11,226.17,15243.0,221.8734,222.3346,221.8734,221.9323,15243.0
2024-06-20 13:20:00,226.19,226.29,226.09,226.28,32878.0,221.9519,222.05,221.8537,222.0402,32878.0
2024-06-20 13:30:00,226.28,226.64,226.13,226.35,51384.0,222.0402,222.3934,221.893,222.1089,51384.0
2024-06-20 13:40:00,226.39,226.94,226.34,226.65,40983.0,222.1481,222.6878,222.0991,222.4033,40983.0
2024-06-20 13:50:00,226.66,226.91,226.63,226.8,38451.0,222.4131,222.6584,222.3836,222.5504,38451.0
2024-06-20 14:00:00,226.85,227.3,226.76,227.15,23015.0,222.5995,223.0411,222.5112,222.8939,23015.0
2024-06-20 14:10:00,227.19,227.49,227.0,227.45,28376.0,222.9331,223.2275,222.7467,223.1883,28376.0
2024-06-20 14:20:00,227.45,227.95,227.23,227.78,20102.0,223.1883,223.6789,222.9724,223.5121,20102.0
2024-06-20 14:30:00,227.8,228.19,227.74,228.13,30032.0,223.5317,223.9144,223.4728,223.8555,30032.0
2024-06-20 14:40:00,228.18,228.25,227.76,228.11,18706.0,223.9046,223.9733,223.4925,223.8359,18706.0
2024-06-20 14:50:00,228.11,228.21,227.92,228.04,18209.0,223.8359,223.934,223.6495,223.7672,18209.0
2024-06-20 15:00:00,228.03,228.08,227.5,227.58,23049.0,223.7574,223.8065,223.2373,223.3158,23049.0
2024-06-20 15:10:00,227.6,227.8,227.48,227.62,20623.0,223.3355,223.5317,223.2177,223.3551,20623.0
2024-06-20 15:20:00,227.66,227.97,227.53,227.8,33649.0,223.3943,223.6985,223.2668,223.5317,33649.0
2024-06-20 15:30:00,227.83,227.87,227.5,227.76,38084.0,223.5611,223.6004,223.2373,223.4925,38084.0
2024-06-20 15:40:00,227.76,227.98,227.44,227.46,48345.0,223.4925,223.7083,223.1785,223.1981,48345.0
2024-06-20 15:50:00,227.4,227.9,227.34,227.56,154570.0,223.1392,223.6298,223.0803,223.2962,154570.0
2024-06-21 09:30:00,227.68,228.01,227.18,227.62,376458.0,223.414,223.7378,222.9233,223.3551,376458.0
2024-06-21 09:40:00,227.44,228.31,226.55,228.14,34473.0,223.1785,224.0322,222.3051,223.8653,34473.0
2024-06-21 09:50:00,227.99,228.56,227.56,228.06,26625.0,223.7181,224.2775,223.2962,223.7868,26625.0
2024-06-21 10:00:00,228.06,229.58,228.0,229.52,37805.0,223.7868,225.2784,223.728,225.2195,37805.0
2024-06-21 10:10:00,229.56,229.6,228.58,228.9,10782.0,225.2587,225.298,224.2971,224.6111,10782.0
2024-06-21 10:20:00,228.92,229.22,228.85,229.16,13449.0,224.6307,224.9251,224.562,224.8662,13449.0
2024-06-21 10:30:00,229.09,229.3,228.88,228.88,12389.0,224.7975,225.0036,224.5915,224.5915,12389.0
2024-06-21 10:40:00,228.91,229.22,228.79,229.22,11044.0,224.6209,224.9251,224.5032,224.9251,11044.0
2024-06-21 10:50:00,229.19,229.48,229.01,229.35,15433.0,224.8957,225.1802,224.719,225.0527,15433.0
2024-06-21 11:00:00,229.25,230.1,229.18,230.1,18452.0,224.9545,225.7886,224.8859,225.7886,18452.0
2024-06-21 11:10:00,230.02,230.02,229.73,229.86,22396.0,225.7101,225.7101,225.4255,225.5531,22396.0
2024-06-21 11:20:00,229.81,229.81,229.42,229.52,12233.0,225.504,225.504,225.1214,225.2195,12233.0
2024-06-21 11:30:00,229.53,229.53,229.1,229.34,12447.0,225.2293,225.2293,224.8074,225.0429,12447.0
2024-06-21 11:40:00,229.32,229.36,228.87,229.05,17947.0,225.0232,225.0625,224.5817,224.7583,17947.0
2024-06-21 11:50:00,228.98,229.14,228.84,229.06,8932.0,224.6896,224.8466,224.5522,224.7681,8932.0
2024-06-21 12:00:00,229.07,229.16,228.81,228.86,10596.0,224.7779,224.8662,224.5228,224.5718,10596.0
2024-06-21 12:10:00,228.88,228.93,228.72,228.73,5288.0,224.5915,224.6405,224.4345,224.4443,5288.0
2024-06-21 12:20:00,228.71,228.74,228.51,228.51,16012.0,224.4247,224.4541,224.2284,224.2284,16012.0
2024-06-21 12:30:00,228.51,228.85,228.47,228.85,7643.0,224.2284,224.562,224.1892,224.562,7643.0
2024-06-21 12:40:00,228.85,228.85,228.6,228.72,5711.0,224.562,224.562,224.3167,224.4345,5711.0
2024-06-21 12:50:00,228.72,228.82,228.6,228.72,8126.0,224.4345,224.5326,224.3167,224.4345,8126.0
2024-06-21 13:00:00,228.72,228.82,228.64,228.64,4413.0,224.4345,224.5326,224.356,224.356,4413.0
2024-06-21 13:10:00,228.6,228.66,228.33,228.38,8572.0,224.3167,224.3756,224.0518,224.1008,8572.0
2024-06-21 13:20:00,228.27,228.48,228.07,228.13,13889.0,223.9929,224.199,223.7967,223.8555,13889.0
2024-06-21 13:30:00,228.08,228.24,228.03,228.17,20515.0,223.8065,223.9635,223.7574,223.8948,20515.0
2024-06-21 13:40:00,228.22,228.29,227.84,227.92,14529.0,223.9438,224.0125,223.571,223.6495,14529.0
2024-06-21 13:50:00,227.9,228.01,227.79,227.79,8255.0,223.6298,223.7378,223.5219,223.5219,8255.0
2024-06-21 14:00:00,227.82,227.97,227.69,227.77,22598.0,223.5513,223.6985,223.4238,223.5023,22598.0
2024-06-21 14:10:00,227.77,228.46,227.77,228.46,15471.0,223.5023,224.1793,223.5023,224.1793,15471.0
2024-06-21 14:20:00,228.41,228.47,228.0,228.25,14332.0,224.1303,224.1892,223.728,223.9733,14332.0
2024-06-21 14:30:00,228.26,228.3,228.09,228.13,19370.0,223.9831,224.0223,223.8163,223.8555,19370.0
2024-06-21 14:40:00,228.14,228.36,228.06,228.17,12130.0,223.8653,224.0812,223.7868,223.8948,12130.0
2024-06-21 14:50:00,228.12,228.18,228.01,228.06,14398.0,223.8457,223.9046,223.7378,223.7868,14398.0
2024-06-21 15:00:00,228.06,228.24,228.0,228.14,15265.0,223.7868,223.9635,223.728,223.8653,15265.0
2024-06-21 15:10:00,228.14,228.29,228.0,228.19,15826.0,223.8653,224.0125,223.728,223.9144,15826.0
2024-06-21 15:20:00,228.2,228.2,227.85,227.91,26609.0,223.9242,223.9242,223.5808,223.6396,26609.0
2024-06-21 15:30:00,227.92,228.03,227.69,227.99,24951.0,223.6495,223.7574,223.4238,223.7181,24951.0
2024-06-21 15:40:00,227.97,228.01,227.73,227.73,49509.0,223.6985,223.7378,223.463,223.463,49509.0
2024-06-21 15:50:00,227.78,228.6,227.7,228.38,197473.0,223.5121,224.3167,223.4336,224.1008,197473.0
2024-06-24 09:30:00,228.76,229.7,228.23,229.4,49848.0,224.4737,225.3961,223.9537,225.1017,49848.0
2024-06-24 09:40:00,229.36,229.39,228.44,229.22,23836.0,225.0625,225.0919,224.1597,224.9251,23836.0
2024-06-24 09:50:00,229.22,229.58,229.05,229.06,38159.0,224.9251,225.2784,224.7583,224.7681,38159.0
2024-06-24 10:00:00,229.14,229.54,228.87,229.54,33560.0,224.8466,225.2391,224.5817,225.2391,33560.0
2024-06-24 10:10:00,229.49,229.6,229.06,229.33,17511.0,225.19,225.298,224.7681,225.033,17511.0
2024-06-24 10:20:00,229.4,229.66,228.96,229.07,17992.0,225.1017,225.3569,224.67,224.7779,17992.0
2024-06-24 10:30:00,229.13,229.43,229.13,229.41,15862.0,224.8368,225.1312,224.8368,225.1115,15862.0
2024-06-24 10:40:00,229.39,230.01,229.32,229.56,21786.0,225.0919,225.7003,225.0232,225.2587,21786.0
2024-06-24 10:50:00,229.54,229.74,229.27,229.66,20200.0,225.2391,225.4354,224.9742,225.3569,20200.0
2024-06-24 11:00:00,229.66,229.79,229.37,229.46,13567.0,225.3569,225.4844,225.0723,225.1606,13567.0
2024-06-24 11:10:00,229.45,229.47,228.68,229.06,27159.0,225.1508,225.1704,224.3952,224.7681,27159.0
2024-06-24 11:20:00,229.05,229.33,228.83,229.26,23473.0,224.7583,225.033,224.5424,224.9644,23473.0
2024-06-24 11:30:00,229.25,229.61,229.09,229.16,18037.0,224.9545,225.3078,224.7975,224.8662,18037.0
2024-06-24 11:40:00,229.13,229.13,228.5,228.57,13410.0,224.8368,224.8368,224.2186,224.2873,13410.0
2024-06-24 11:50:00,228.53,228.75,228.11,228.2,22262.0,224.248,224.4639,223.8359,223.9242,22262.0
2024-06-24 12:00:00,228.24,228.36,227.93,228.2,35454.0,223.9635,224.0812,223.6593,223.9242,35454.0
2024-06-24 12:10:00,228.33,228.41,228.1,228.31,17891.0,224.0518,224.1303,223.8261,224.0322,17891.0
2024-06-24 12:20:00,228.29,228.42,228.06,228.08,23043.0,224.0125,224.1401,223.7868,223.8065,23043.0
2024-06-24 12:30:00,228.08,228.48,228.01,228.47,31076.0,223.8065,224.199,223.7378,224.1892,31076.0
2024-06-24 12:40:00,228.45,228.7,228.06,228.56,33857.0,224.1695,224.4148,223.7868,224.2775,33857.0
2024-06-24 12:50:00,228.59,228.59,228.26,228.5,32079.0,224.3069,224.3069,223.9831,224.2186,32079.0
2024-06-24 13:00:00,228.48,228.61,228.31,228.38,36200.0,224.199,224.3265,224.0322,224.1008,36200.0
2024-06-24 13:10:00,228.31,228.54,228.14,228.14,12727.0,224.0322,224.2578,223.8653,223.8653,12727.0
2024-06-24 13:20:00,228.13,228.26,227.96,228.18,22511.0,223.8555,223.9831,223.6887,223.9046,22511.0
2024-06-24 13:30:00,228.18,228.21,227.74,228.08,32204.0,223.9046,223.934,223.4728,223.8065,32204.0
2024-06-24 13:40:00,228.1,228.25,227.95,228.06,13843.0,223.8261,223.9733,223.6789,223.7868,13843.0
2024-06-24 13:50:00,228.1,228.44,228.01,228.44,20026.0,223.8261,224.1597,223.7378,224.1597,20026.0
2024-06-24 14:00:00,228.4,228.91,228.3,228.84,34599.0,224.1205,224.6209,224.0223,224.5522,34599.0
2024-06-24 14:10:00,228.86,229.2,228.79,229.15,14693.0,224.5718,224.9055,224.5032,224.8564,14693.0
2024-06-24 14:20:00,229.2,229.55,229.2,229.51,13070.0,224.9055,225.2489,224.9055,225.2097,13070.0
2024-06-24 14:30:00,229.58,229.74,229.44,229.7,36430.0,225.2784,225.4354,225.141,225.3961,36430.0
2024-06-24 14:40:00,229.7,229.81,229.61,229.64,17537.0,225.3961,225.504,225.3078,225.3372,17537.0
2024-06-24 14:50:00,229.67,229.9,229.5,229.56,21537.0,225.3667,225.5924,225.1999,225.2587,21537.0
2024-06-24 15:00:00,229.55,229.65,228.96,229.05,40640.0,225.2489,225.347,224.67,224.7583,40640.0
2024-06-24 15:10:00,229.02,229.14,228.55,228.66,22752.0,224.7288,224.8466,224.2677,224.3756,22752.0
2024-06-24 15:20:00,228.63,228.68,228.51,228.63,25798.0,224.3462,224.3952,224.2284,224.3462,25798.0
2024-06-24 15:30:00,228.63,228.63,228.26,228.37,27828.0,224.3462,224.3462,223.9831,224.091,27828.0
2024-06-24 15:40:00,228.37,228.53,228.04,228.2,40995.0,224.091,224.248,223.7672,223.9242,40995.0
2024-06-24 15:50:00,228.24,228.58,227.9,228.38,312572.0,223.9635,224.2971,223.6298,224.1008,312572.0
2024-06-25 09:30:00,226.8,227.06,223.22,223.26,97874.0,222.5504,222.8056,219.0375,219.0768,97874.0
2024-06-25 09:40:00,223.61,223.61,221.73,223.08,59681.0,219.4202,219.4202,217.5754,218.9001,59681.0
2024-06-25 09:50:00,223.1,223.33,220.86,220.91,49474.0,218.9198,219.1455,216.7217,216.7708,49474.0
2024-06-25 10:00:00,220.79,221.57,220.63,220.63,79400.0,216.6531,217.4184,216.4961,216.4961,79400.0
2024-06-25 10:10:00,220.74,221.16,220.33,220.74,33478.0,216.604,217.0161,216.2017,216.604,33478.0
2024-06-25 10:20:00,220.65,221.02,220.18,220.62,36976.0,216.5157,216.8787,216.0545,216.4862,36976.0
2024-06-25 10:30:00,220.82,220.99,219.76,219.9,44708.0,216.6825,216.8493,215.6424,215.7797,44708.0
2024-06-25 10:40:00,219.95,220.25,219.44,219.47,39920.0,215.8288,216.1232,215.3284,215.3578,39920.0
2024-06-25 10:50:00,219.45,220.04,219.31,219.98,24460.0,215.3382,215.9171,215.2008,215.8582,24460.0
2024-06-25 11:00:00,219.9,219.96,219.1,219.21,45949.0,215.7797,215.8386,214.9947,215.1027,45949.0
2024-06-25 11:10:00,219.21,219.57,218.89,218.95,37330.0,215.1027,215.4559,214.7887,214.8475,37330.0
2024-06-25 11:20:00,218.94,218.98,218.4,218.92,31512.0,214.8377,214.877,214.3078,214.8181,31512.0
2024-06-25 11:30:00,218.89,219.22,218.8,218.99,33729.0,214.7887,215.1125,214.7003,214.8868,33729.0
2024-06-25 11:40:00,218.99,219.06,218.66,218.93,40416.0,214.8868,214.9555,214.563,214.8279,40416.0
2024-06-25 11:50:00,218.87,219.12,218.81,219.03,28054.0,214.769,215.0143,214.7102,214.926,28054.0
2024-06-25 12:00:00,219.04,219.07,218.64,218.74,23312.0,214.9358,214.9653,214.5433,214.6415,23312.0
2024-06-25 12:10:00,218.64,218.73,218.0,218.01,35188.0,214.5433,214.6317,213.9153,213.9251,35188.0
2024-06-25 12:20:00,217.98,218.14,217.82,217.86,27509.0,213.8957,214.0527,213.7387,213.778,27509.0
2024-06-25 12:30:00,217.8,217.82,217.35,217.5,35880.0,213.7191,213.7387,213.2775,213.4247,35880.0
2024-06-25 12:40:00,217.5,217.56,217.1,217.56,28522.0,213.4247,213.4836,213.0322,213.4836,28522.0
2024-06-25 12:50:00,217.52,217.76,217.42,217.76,25405.0,213.4443,213.6798,213.3462,213.6798,25405.0
2024-06-25 13:00:00,217.68,218.03,217.61,217.86,23689.0,213.6013,213.9448,213.5326,213.778,23689.0
2024-06-25 13:10:00,217.87,218.38,217.84,218.26,67847.0,213.7878,214.2882,213.7583,214.1705,67847.0
2024-06-25 13:20:00,218.22,218.43,217.95,218.02,27770.0,214.1312,214.3373,213.8663,213.935,27770.0
2024-06-25 13:30:00,218.05,218.06,217.54,217.65,34883.0,213.9644,213.9742,213.464,213.5719,34883.0
2024-06-25 13:40:00,217.65,217.88,217.58,217.68,19812.0,213.5719,213.7976,213.5032,213.6013,19812.0
2024-06-25 13:50:00,217.62,217.74,217.44,217.51,32711.0,213.5425,213.6602,213.3658,213.4345,32711.0
2024-06-25 14:00:00,217.51,217.92,217.43,217.77,41083.0,213.4345,213.8368,213.356,213.6896,41083.0
2024-06-25 14:10:00,217.83,218.11,217.6,217.69,145194.0,213.7485,214.0233,213.5228,213.6111,145194.0
2024-06-25 14:20:00,217.74,217.9,217.69,217.85,27037.0,213.6602,213.8172,213.6111,213.7681,27037.0
2024-06-25 14:30:00,217.85,218.17,217.77,217.85,36514.0,213.7681,214.0821,213.6896,213.7681,36514.0
2024-06-25 14:40:00,217.87,218.05,217.55,217.57,31592.0,213.7878,213.9644,213.4738,213.4934,31592.0
2024-06-25 14:50:00,217.58,217.63,217.34,217.5,40812.0,213.5032,213.5523,213.2677,213.4247,40812.0
2024-06-25 15:00:00,217.48,218.09,217.37,218.02,49795.0,213.4051,214.0036,213.2971,213.935,49795.0
2024-06-25 15:10:00,218.01,218.19,217.77,217.92,40560.0,213.9251,214.1018,213.6896,213.8368,40560.0
2024-06-25 15:20:00,217.87,218.1,217.78,217.85,30115.0,213.7878,214.0135,213.6995,213.7681,30115.0
2024-06-25 15:30:00,217.84,218.05,217.61,217.67,159042.0,213.7583,213.9644,213.5326,213.5915,159042.0
2024-06-25 15:40:00,217.65,217.72,217.33,217.4,77051.0,213.5719,213.6406,213.2579,213.3266,77051.0
2024-06-25 15:50:00,217.43,217.44,216.97,217.31,284959.0,213.356,213.3658,212.9046,213.2383,284959.0
2024-06-26 09:30:00,216.46,218.43,215.86,217.53,111068.0,212.4042,214.3373,211.8154,213.4541,111068.0
2024-06-26 09:40:00,217.5,218.41,217.2,217.53,33242.0,213.4247,214.3176,213.1303,213.4541,33242.0
2024-06-26 09:50:00,217.66,217.94,217.07,217.82,50029.0,213.5817,213.8565,213.0028,213.7387,50029.0
2024-06-26 10:00:00,217.98,218.1,217.31,218.05,47380.0,213.8957,214.0135,213.2383,213.9644,47380.0
2024-06-26 10:10:00,218.04,218.25,217.59,217.73,40749.0,213.9546,214.1606,213.513,213.6504,40749.0
2024-06-26 10:20:00,217.73,218.26,217.39,217.82,31705.0,213.6504,214.1705,213.3168,213.7387,31705.0
2024-06-26 10:30:00,217.78,217.82,217.09,217.1,28035.0,213.6995,213.7387,213.0224,213.0322,28035.0
2024-06-26 10:40:00,217.19,217.37,217.02,217.21,19880.0,213.1205,213.2971,212.9537,213.1401,19880.0
2024-06-26 10:50:00,217.25,217.41,216.85,217.3,28894.0,213.1794,213.3364,212.7869,213.2284,28894.0
2024-06-26 11:00:00,217.42,217.47,216.93,217.3,32747.0,213.3462,213.3953,212.8654,213.2284,32747.0
2024-06-26 11:10:00,217.24,217.27,216.7,217.16,37146.0,213.1696,213.199,212.6397,213.0911,37146.0
2024-06-26 11:20:00,217.19,217.42,216.95,216.95,41637.0,213.1205,213.3462,212.885,212.885,41637.0
2024-06-26 11:30:00,217.01,217.36,216.9,217.3,15810.0,212.9439,213.2873,212.8359,213.2284,15810.0
2024-06-26 11:40:00,217.36,217.97,217.3,217.97,12625.0,213.2873,213.8859,213.2284,213.8859,12625.0
2024-06-26 11:50:00,217.92,218.1,217.81,218.0,19078.0,213.8368,214.0135,213.7289,213.9153,19078.0
2024-06-26 12:00:00,217.95,218.24,217.77,218.21,32946.0,213.8663,214.1508,213.6896,214.1214,32946.0
2024-06-26 12:10:00,218.26,218.35,218.1,218.12,21664.0,214.1705,214.2588,214.0135,214.0331,21664.0
2024-06-26 12:20:00,218.16,218.2,217.77,218.01,22962.0,214.0723,214.1116,213.6896,213.9251,22962.0
2024-06-26 12:30:00,218.0,218.17,217.81,218.0,19887.0,213.9153,214.0821,213.7289,213.9153,19887.0
2024-06-26 12:40:00,218.17,218.34,217.95,218.28,15045.0,214.0821,214.249,213.8663,214.1901,15045.0
2024-06-26 12:50:00,218.27,218.4,218.09,218.31,15340.0,214.1803,214.3078,214.0036,214.2195,15340.0
2024-06-26 13:00:00,218.24,218.66,218.18,218.52,21467.0,214.1508,214.563,214.092,214.4256,21467.0
2024-06-26 13:10:00,218.6,218.95,218.59,218.75,22191.0,214.5041,214.8475,214.4943,214.6513,22191.0
2024-06-26 13:20:00,218.69,218.96,218.51,218.8,15770.0,214.5924,214.8573,214.4158,214.7003,15770.0
2024-06-26 13:30:00,218.76,218.82,218.48,218.51,9678.0,214.6611,214.72,214.3863,214.4158,9678.0
2024-06-26 13:40:00,218.48,218.62,218.36,218.42,14296.0,214.3863,214.5237,214.2686,214.3275,14296.0
2024-06-26 13:50:00,218.43,218.6,218.35,218.48,10041.0,214.3373,214.5041,214.2588,214.3863,10041.0
2024-06-26 14:00:00,218.49,218.62,218.4,218.55,14567.0,214.3962,214.5237,214.3078,214.455,14567.0
2024-06-26 14:10:00,218.54,218.54,218.22,218.5,24868.0,214.4452,214.4452,214.1312,214.406,24868.0
2024-06-26 14:20:00,218.48,218.68,218.48,218.54,14633.0,214.3863,214.5826,214.3863,214.4452,14633.0
2024-06-26 14:30:00,218.53,218.57,218.21,218.24,21035.0,214.4354,214.4747,214.1214,214.1508,21035.0
2024-06-26 14:40:00,218.16,218.61,218.06,218.53,13766.0,214.0723,214.5139,213.9742,214.4354,13766.0
2024-06-26 14:50:00,218.53,218.71,218.44,218.53,22234.0,214.4354,214.612,214.3471,214.4354,22234.0
2024-06-26 15:00:00,218.54,218.54,218.24,218.25,18959.0,214.4452,214.4452,214.1508,214.1606,18959.0
2024-06-26 15:10:00,218.24,218.29,218.1,218.19,25503.0,214.1508,214.1999,214.0135,214.1018,25503.0
2024-06-26 15:20:00,218.21,218.5,218.16,218.44,64718.0,214.1214,214.406,214.0723,214.3471,64718.0
2024-06-26 15:30:00,218.42,218.51,218.17,218.3,41566.0,214.3275,214.4158,214.0821,214.2097,41566.0
2024-06-26 15:40:00,218.34,218.54,218.06,218.42,42211.0,214.249,214.4452,213.9742,214.3275,42211.0
2024-06-26 15:50:00,218.42,219.16,218.42,218.84,198840.0,214.3275,215.0536,214.3275,214.7396,198840.0
2024-06-27 09:30:00,219.55,219.77,219.1,219.27,65282.0,215.4363,215.6522,214.9947,215.1615,65282.0
2024-06-27 09:40:00,219.43,220.32,219.22,219.22,44300.0,215.3185,216.1919,215.1125,215.1125,44300.0
2024-06-27 09:50:00,219.28,219.31,218.25,218.74,69286.0,215.1713,215.2008,214.1606,214.6415,69286.0
2024-06-27 10:00:00,218.73,218.83,218.08,218.58,68123.0,214.6317,214.7298,213.9938,214.4845,68123.0
2024-06-27 10:10:00,218.58,218.99,218.49,218.73,30042.0,214.4845,214.8868,214.3962,214.6317,30042.0
2024-06-27 10:20:00,218.7,218.83,218.14,218.34,56911.0,214.6022,214.7298,214.0527,214.249,56911.0
2024-06-27 10:30:00,218.36,218.52,218.23,218.52,34741.0,214.2686,214.4256,214.141,214.4256,34741.0
2024-06-27 10:40:00,218.45,218.95,218.29,218.67,42707.0,214.3569,214.8475,214.1999,214.5728,42707.0
2024-06-27 10:50:00,218.67,219.25,218.51,219.19,35637.0,214.5728,215.1419,214.4158,215.083,35637.0
2024-06-27 11:00:00,219.15,219.25,218.8,219.08,23830.0,215.0438,215.1419,214.7003,214.9751,23830.0
2024-06-27 11:10:00,219.02,219.21,218.74,218.78,18144.0,214.9162,215.1027,214.6415,214.6807,18144.0
2024-06-27 11:20:00,218.78,219.26,218.78,219.26,28933.0,214.6807,215.1517,214.6807,215.1517,28933.0
2024-06-27 11:30:00,219.24,219.5,219.1,219.29,27565.0,215.1321,215.3872,214.9947,215.1812,27565.0
2024-06-27 11:40:00,219.34,219.57,219.23,219.29,23299.0,215.2302,215.4559,215.1223,215.1812,23299.0
2024-06-27 11:50:00,219.26,219.49,219.18,219.39,20187.0,215.1517,215.3774,215.0732,215.2793,20187.0
2024-06-27 12:00:00,219.42,219.62,219.42,219.59,22340.0,215.3087,215.505,215.3087,215.4755,22340.0
2024-06-27 12:10:00,219.59,219.74,219.48,219.74,26905.0,215.4755,215.6227,215.3676,215.6227,26905.0
2024-06-27 12:20:00,219.74,219.79,219.24,219.24,21952.0,215.6227,215.6718,215.1321,215.1321,21952.0
2024-06-27 12:30:00,219.27,219.34,218.77,218.94,25615.0,215.1615,215.2302,214.6709,214.8377,25615.0
2024-06-27 12:40:00,218.85,218.91,218.66,218.78,8505.0,214.7494,214.8083,214.563,214.6807,8505.0
2024-06-27 12:50:00,218.86,219.04,218.76,218.9,13566.0,214.7592,214.9358,214.6611,214.7985,13566.0
2024-06-27 13:00:00,218.85,219.46,218.85,219.35,12205.0,214.7494,215.348,214.7494,215.24,12205.0
2024-06-27 13:10:00,219.39,219.62,219.36,219.51,12325.0,215.2793,215.505,215.2498,215.397,12325.0
2024-06-27 13:20:00,219.53,219.74,219.43,219.74,10442.0,215.4167,215.6227,215.3185,215.6227,10442.0
2024-06-27 13:30:00,219.73,219.73,219.46,219.6,21181.0,215.6129,215.6129,215.348,215.4854,21181.0
2024-06-27 13:40:00,219.59,219.6,219.28,219.31,17333.0,215.4755,215.4854,215.1713,215.2008,17333.0
2024-06-27 13:50:00,219.29,219.32,219.07,219.17,22858.0,215.1812,215.2106,214.9653,215.0634,22858.0
2024-06-27 14:00:00,219.1,219.14,218.68,218.68,27020.0,214.9947,215.034,214.5826,214.5826,27020.0
2024-06-27 14:10:00,218.72,218.72,218.29,218.44,16639.0,214.6218,214.6218,214.1999,214.3471,16639.0
2024-06-27 14:20:00,218.44,218.47,218.15,218.27,24816.0,214.3471,214.3765,214.0625,214.1803,24816.0
2024-06-27 14:30:00,218.3,218.3,218.08,218.22,25399.0,214.2097,214.2097,213.9938,214.1312,25399.0
2024-06-27 14:40:00,218.22,218.54,218.19,218.51,15009.0,214.1312,214.4452,214.1018,214.4158,15009.0
2024-06-27 14:50:00,218.51,219.1,218.5,219.1,34999.0,214.4158,214.9947,214.406,214.9947,34999.0
2024-06-27 15:00:00,219.06,219.09,218.91,218.96,28409.0,214.9555,214.9849,214.8083,214.8573,28409.0
2024-06-27 15:10:00,218.94,219.06,218.77,219.03,32730.0,214.8377,214.9555,214.6709,214.926,32730.0
2024-06-27 15:20:00,219.03,219.3,219.0,219.27,39497.0,214.926,215.191,214.8966,215.1615,39497.0
2024-06-27 15:30:00,219.34,219.65,219.19,219.5,25802.0,215.2302,215.5344,215.083,215.3872,25802.0
2024-06-27 15:40:00,219.48,219.55,219.29,219.47,53829.0,215.3676,215.4363,215.1812,215.3578,53829.0
2024-06-27 15:50:00,219.44,219.9,219.44,219.81,214270.0,215.3284,215.7797,215.3284,215.6914,214270.0
2024-06-28 09:30:00,220.17,221.22,219.67,219.94,54492.0,216.0447,217.075,215.554,215.819,54492.0
2024-06-28 09:40:00,219.96,220.17,218.69,219.02,34121.0,215.8386,216.0447,214.5924,214.9162,34121.0
2024-06-28 09:50:00,219.05,219.72,219.04,219.47,25890.0,214.9457,215.6031,214.9358,215.3578,25890.0
2024-06-28 10:00:00,219.54,220.2,219.25,220.15,38843.0,215.4265,216.0741,215.1419,216.025,38843.0
2024-06-28 10:10:00,220.16,220.45,219.59,219.78,28179.0,216.0349,216.3194,215.4755,215.662,28179.0
2024-06-28 10:20:00,219.67,220.16,219.66,219.69,19192.0,215.554,216.0349,215.5442,215.5737,19192.0
2024-06-28 10:30:00,219.84,220.52,219.78,220.34,14108.0,215.7209,216.3881,215.662,216.2115,14108.0
2024-06-28 10:40:00,220.33,221.56,220.3,221.4,59866.0,216.2017,217.4086,216.1722,217.2516,59866.0
2024-06-28 10:50:00,221.36,221.52,220.96,221.06,40486.0,217.2124,217.3694,216.8199,216.918,40486.0
2024-06-28 11:00:00,221.07,221.07,220.4,220.48,31564.0,216.9278,216.9278,216.2704,216.3489,31564.0
2024-06-28 11:10:00,220.46,220.67,220.08,220.25,40546.0,216.3292,216.5353,215.9564,216.1232,40546.0
2024-06-28 11:20:00,220.25,220.47,219.88,219.98,21682.0,216.1232,216.3391,215.7601,215.8582,21682.0
2024-06-28 11:30:00,219.9,220.37,219.82,220.37,14923.0,215.7797,216.2409,215.7012,216.2409,14923.0
2024-06-28 11:40:00,220.38,220.43,219.89,220.02,21724.0,216.2507,216.2998,215.7699,215.8975,21724.0
2024-06-28 11:50:00,219.95,220.19,219.78,220.1,22679.0,215.8288,216.0643,215.662,215.976,22679.0
2024-06-28 12:00:00,220.16,220.18,219.44,219.49,15391.0,216.0349,216.0545,215.3284,215.3774,15391.0
2024-06-28 12:10:00,219.5,219.93,219.33,219.89,38625.0,215.3872,215.8092,215.2204,215.7699,38625.0
2024-06-28 12:20:00,219.87,220.49,219.81,220.49,18986.0,215.7503,216.3587,215.6914,216.3587,18986.0
2024-06-28 12:30:00,220.44,221.34,220.44,221.04,32560.0,216.3096,217.1928,216.3096,216.8984,32560.0
2024-06-28 12:40:00,221.04,221.56,221.04,221.31,33875.0,216.8984,217.4086,216.8984,217.1633,33875.0
2024-06-28 12:50:00,221.31,221.4,220.91,220.95,22518.0,217.1633,217.2516,216.7708,216.8101,22518.0
2024-06-28 13:00:00,220.95,221.2,220.87,221.19,14857.0,216.8101,217.0554,216.7316,217.0456,14857.0
2024-06-28 13:10:00,221.16,221.18,221.01,221.08,10807.0,217.0161,217.0357,216.8689,216.9376,10807.0
2024-06-28 13:20:00,221.03,221.54,220.93,220.96,42059.0,216.8886,217.389,216.7904,216.8199,42059.0
2024-06-28 13:30:00,220.9,221.05,220.67,220.85,25023.0,216.761,216.9082,216.5353,216.7119,25023.0
2024-06-28 13:40:00,220.89,221.02,220.71,220.86,13915.0,216.7512,216.8787,216.5746,216.7217,13915.0
2024-06-28 13:50:00,220.86,220.86,220.71,220.84,10598.0,216.7217,216.7217,216.5746,216.7021,10598.0
2024-06-28 14:00:00,220.74,221.03,220.55,220.84,48176.0,216.604,216.8886,216.4176,216.7021,48176.0
2024-06-28 14:10:00,220.74,220.86,220.42,220.45,20472.0,216.604,216.7217,216.29,216.3194,20472.0
2024-06-28 14:20:00,220.43,220.43,219.79,219.84,24449.0,216.2998,216.2998,215.6718,215.7209,24449.0
2024-06-28 14:30:00,219.79,219.82,218.95,219.04,37552.0,215.6718,215.7012,214.8475,214.9358,37552.0
2024-06-28 14:40:00,219.05,219.16,218.6,218.6,45562.0,214.9457,215.0536,214.5041,214.5041,45562.0
2024-06-28 14:50:00,218.63,218.94,218.5,218.65,58709.0,214.5335,214.8377,214.406,214.5532,58709.0
2024-06-28 15:00:00,218.64,218.73,218.47,218.52,57354.0,214.5433,214.6317,214.3765,214.4256,57354.0
2024-06-28 15:10:00,218.52,218.71,218.37,218.71,45779.0,214.4256,214.612,214.2784,214.612,45779.0
2024-06-28 15:20:00,218.7,218.95,218.57,218.83,38337.0,214.6022,214.8475,214.4747,214.7298,38337.0
2024-06-28 15:30:00,218.84,219.7,218.63,219.7,26186.0,214.7396,215.5835,214.5335,215.5835,26186.0
2024-06-28 15:40:00,219.67,220.3,219.62,220.14,55622.0,215.554,216.1722,215.505,216.0152,55622.0
2024-06-28 15:50:00,220.16,221.53,219.85,220.51,770075.0,216.0349,217.3792,215.7307,216.3783,770075.0
2024-07-01 09:30:00,219.44,220.5,218.59,219.0,83821.0,215.3284,216.3685,214.4943,214.8966,83821.0
2024-07-01 09:40:00,218.8,218.85,217.2,218.67,40069.0,214.7003,214.7494,213.1303,214.5728,40069.0
2024-07-01 09:50:00,218.66,218.86,218.12,218.63,44433.0,214.563,214.7592,214.0331,214.5335,44433.0
2024-07-01 10:00:00,218.84,219.33,217.66,217.92,29888.0,214.7396,215.2204,213.5817,213.8368,29888.0
2024-07-01 10:10:00,217.82,217.92,216.64,216.75,26208.0,213.7387,213.8368,212.5808,212.6888,26208.0
2024-07-01 10:20:00,216.76,216.76,216.21,216.4,41264.0,212.6986,212.6986,212.1589,212.3453,41264.0
2024-07-01 10:30:00,216.48,216.6,215.06,215.15,59079.0,212.4238,212.5416,211.0304,211.1187,59079.0
2024-07-01 10:40:00,215.13,215.29,214.66,214.71,62755.0,211.0991,211.2561,210.6379,210.687,62755.0
2024-07-01 10:50:00,214.76,215.17,214.61,214.97,40114.0,210.736,211.1384,210.5889,210.9421,40114.0
2024-07-01 11:00:00,214.88,215.33,214.84,215.15,30086.0,210.8538,211.2954,210.8145,211.1187,30086.0
2024-07-01 11:10:00,215.1,215.1,214.67,214.75,43321.0,211.0697,211.0697,210.6477,210.7262,43321.0
2024-07-01 11:20:00,214.75,215.04,214.61,215.01,27447.0,210.7262,211.0108,210.5889,210.9814,27447.0
2024-07-01 11:30:00,215.03,215.44,214.93,215.33,35235.0,211.001,211.4033,210.9029,211.2954,35235.0
2024-07-01 11:40:00,215.31,215.49,215.02,215.49,18326.0,211.2757,211.4524,210.9912,211.4524,18326.0
2024-07-01 11:50:00,215.46,215.57,215.0,215.1,21885.0,211.4229,211.5309,210.9715,211.0697,21885.0
2024-07-01 12:00:00,215.01,215.23,214.9,215.17,11877.0,210.9814,211.1972,210.8734,211.1384,11877.0
2024-07-01 12:10:00,215.21,215.4,215.05,215.12,15892.0,211.1776,211.364,211.0206,211.0893,15892.0
2024-07-01 12:20:00,215.05,215.12,214.62,214.67,13773.0,211.0206,211.0893,210.5987,210.6477,13773.0
2024-07-01 12:30:00,214.72,214.8,214.51,214.63,14951.0,210.6968,210.7753,210.4907,210.6085,14951.0
2024-07-01 12:40:00,214.58,214.81,214.45,214.47,10157.0,210.5594,210.7851,210.4318,210.4515,10157.0
2024-07-01 12:50:00,214.45,214.48,214.07,214.29,24601.0,210.4318,210.4613,210.059,210.2748,24601.0
2024-07-01 13:00:00,214.34,214.62,214.28,214.46,13255.0,210.3239,210.5987,210.265,210.4417,13255.0
2024-07-01 13:10:00,214.53,214.64,214.25,214.64,14611.0,210.5103,210.6183,210.2356,210.6183,14611.0
2024-07-01 13:20:00,214.61,214.79,214.54,214.63,12105.0,210.5889,210.7655,210.5202,210.6085,12105.0
2024-07-01 13:30:00,214.62,214.67,214.51,214.61,13284.0,210.5987,210.6477,210.4907,210.5889,13284.0
2024-07-01 13:40:00,214.63,214.85,214.57,214.61,27812.0,210.6085,210.8244,210.5496,210.5889,27812.0
2024-07-01 13:50:00,214.55,214.78,214.43,214.56,14600.0,210.53,210.7557,210.4122,210.5398,14600.0
2024-07-01 14:00:00,214.57,214.62,214.34,214.36,16032.0,210.5496,210.5987,210.3239,210.3435,16032.0
2024-07-01 14:10:00,214.4,214.76,214.35,214.75,19586.0,210.3828,210.736,210.3337,210.7262,19586.0
2024-07-01 14:20:00,214.76,214.99,214.5,214.5,18034.0,210.736,210.9617,210.4809,210.4809,18034.0
2024-07-01 14:30:00,214.56,214.6,214.4,214.43,18412.0,210.5398,210.579,210.3828,210.4122,18412.0
2024-07-01 14:40:00,214.44,214.67,214.4,214.43,16918.0,210.422,210.6477,210.3828,210.4122,16918.0
2024-07-01 14:50:00,214.43,214.47,214.1,214.19,24143.0,210.4122,210.4515,210.0884,210.1767,24143.0
2024-07-01 15:00:00,214.19,214.41,214.1,214.25,29161.0,210.1767,210.3926,210.0884,210.2356,29161.0
2024-07-01 15:10:00,214.25,214.29,213.85,213.98,37203.0,210.2356,210.2748,209.8431,209.9707,37203.0
2024-07-01 15:20:00,213.99,214.14,213.67,213.83,55396.0,209.9805,210.1277,209.6665,209.8235,55396.0
2024-07-01 15:30:00,213.79,213.97,213.7,213.93,28933.0,209.7842,209.9608,209.6959,209.9216,28933.0
2024-07-01 15:40:00,213.89,214.21,213.81,213.92,44615.0,209.8823,210.1963,209.8038,209.9118,44615.0
2024-07-01 15:50:00,213.92,213.98,213.48,213.6,160685.0,209.9118,209.9707,209.48,209.5978,160685.0
2024-07-02 09:30:00,212.69,214.65,212.15,214.65,56490.0,208.7048,210.6281,208.1749,210.6281,56490.0
2024-07-02 09:40:00,214.65,214.85,212.88,213.08,24144.0,210.6281,210.8244,208.8913,209.0875,24144.0
2024-07-02 09:50:00,213.09,213.43,212.65,213.13,61039.0,209.0973,209.431,208.6656,209.1366,61039.0
2024-07-02 10:00:00,213.13,214.25,212.9,213.87,42075.0,209.1366,210.2356,208.9109,209.8627,42075.0
2024-07-02 10:10:00,213.86,214.09,213.65,213.92,43404.0,209.8529,210.0786,209.6468,209.9118,43404.0
2024-07-02 10:20:00,213.92,214.16,213.18,213.39,33839.0,209.9118,210.1473,209.1856,209.3917,33839.0
2024-07-02 10:30:00,213.38,213.49,213.02,213.15,26797.0,209.3819,209.4898,209.0286,209.1562,26797.0
2024-07-02 10:40:00,213.2,213.2,212.54,212.71,21619.0,209.2053,209.2053,208.5576,208.7245,21619.0
2024-07-02 10:50:00,212.56,212.68,211.8,212.44,44687.0,208.5773,208.695,207.8315,208.4595,44687.0
2024-07-02 11:00:00,212.43,212.82,212.37,212.73,34148.0,208.4497,208.8324,208.3908,208.7441,34148.0
2024-07-02 11:10:00,212.66,213.04,212.38,212.53,26321.0,208.6754,209.0483,208.4006,208.5478,26321.0
2024-07-02 11:20:00,212.45,212.94,212.4,212.94,21862.0,208.4693,208.9501,208.4203,208.9501,21862.0
2024-07-02 11:30:00,212.99,213.27,212.87,213.22,21889.0,208.9992,209.274,208.8815,209.2249,21889.0
2024-07-02 11:40:00,213.2,213.33,213.05,213.22,16905.0,209.2053,209.3328,209.0581,209.2249,16905.0
2024-07-02 11:50:00,213.25,213.27,212.87,213.21,16367.0,209.2543,209.274,208.8815,209.2151,16367.0
2024-07-02 12:00:00,213.21,213.41,213.03,213.15,15030.0,209.2151,209.4113,209.0385,209.1562,15030.0
2024-07-02 12:10:00,213.08,213.2,212.97,213.18,14216.0,209.0875,209.2053,208.9796,209.1856,14216.0
2024-07-02 12:20:00,213.21,213.3,212.98,212.98,12308.0,209.2151,209.3034,208.9894,208.9894,12308.0
2024-07-02 12:30:00,213.0,213.24,212.44,212.44,19810.0,209.009,209.2445,208.4595,208.4595,19810.0
2024-07-02 12:40:00,212.43,212.95,212.43,212.89,16798.0,208.4497,208.96,208.4497,208.9011,16798.0
2024-07-02 12:50:00,212.89,212.93,212.49,212.55,19216.0,208.9011,208.9403,208.5086,208.5674,19216.0
2024-07-02 13:00:00,212.5,212.9,212.49,212.51,29435.0,208.5184,208.9109,208.5086,208.5282,29435.0
2024-07-02 13:10:00,212.55,212.55,212.41,212.53,13300.0,208.5674,208.5674,208.4301,208.5478,13300.0
2024-07-02 13:20:00,212.53,212.6,212.33,212.36,12506.0,208.5478,208.6165,208.3516,208.381,12506.0
2024-07-02 13:30:00,212.31,212.45,212.23,212.42,13351.0,208.3319,208.4693,208.2534,208.4399,13351.0
2024-07-02 13:40:00,212.36,212.42,212.21,212.41,9692.0,208.381,208.4399,208.2338,208.4301,9692.0
2024-07-02 13:50:00,212.43,212.51,212.37,212.41,17680.0,208.4497,208.5282,208.3908,208.4301,17680.0
2024-07-02 14:00:00,212.41,212.84,212.36,212.78,69222.0,208.4301,208.852,208.381,208.7931,69222.0
2024-07-02 14:10:00,212.87,212.97,212.58,212.9,19702.0,208.8815,208.9796,208.5969,208.9109,19702.0
2024-07-02 14:20:00,212.87,213.03,212.77,212.85,24160.0,208.8815,209.0385,208.7833,208.8618,24160.0
2024-07-02 14:30:00,212.81,212.93,212.73,212.83,12340.0,208.8226,208.9403,208.7441,208.8422,12340.0
2024-07-02 14:40:00,212.73,212.87,212.64,212.79,12939.0,208.7441,208.8815,208.6558,208.803,12939.0
2024-07-02 14:50:00,212.8,213.15,212.79,213.11,15180.0,208.8128,209.1562,208.803,209.117,15180.0
2024-07-02 15:00:00,213.09,213.17,212.99,212.99,10760.0,209.0973,209.1758,208.9992,208.9992,10760.0
2024-07-02 15:10:00,213.02,213.34,212.91,213.3,23408.0,209.0286,209.3426,208.9207,209.3034,23408.0
2024-07-02 15:20:00,213.28,213.34,213.04,213.13,24731.0,209.2838,209.3426,209.0483,209.1366,24731.0
2024-07-02 15:30:00,213.12,213.36,213.06,213.31,23785.0,209.1268,209.3623,209.0679,209.3132,23785.0
2024-07-02 15:40:00,213.31,213.45,213.03,213.04,42222.0,209.3132,209.4506,209.0385,209.0483,42222.0
2024-07-02 15:50:00,213.02,213.85,212.96,213.71,140259.0,209.0286,209.8431,208.9698,209.7057,140259.0
2024-07-03 09:30:00,215.83,217.0,214.79,215.94,118217.0,211.786,212.9341,210.7655,211.8939,118217.0
2024-07-03 09:40:00,215.94,216.06,214.53,215.04,84710.0,211.8939,212.0117,210.5103,211.0108,84710.0
2024-07-03 09:50:00,214.92,215.48,214.39,215.3,27850.0,210.893,211.4425,210.373,211.2659,27850.0
2024-07-03 10:00:00,215.45,216.4,215.16,215.83,42254.0,211.4131,212.3453,211.1285,211.786,42254.0
2024-07-03 10:10:00,215.74,215.77,215.1,215.46,28752.0,211.6977,211.7271,211.0697,211.4229,28752.0
2024-07-03 10:20:00,215.4,215.77,215.14,215.15,32967.0,211.364,211.7271,211.1089,211.1187,32967.0
2024-07-03 10:30:00,215.14,215.23,214.14,214.14,26121.0,211.1089,211.1972,210.1277,210.1277,26121.0
2024-07-03 10:40:00,214.16,214.5,213.89,214.41,26283.0,210.1473,210.4809,209.8823,210.3926,26283.0
2024-07-03 10:50:00,214.42,214.42,214.07,214.28,26611.0,210.4024,210.4024,210.059,210.265,26611.0
2024-07-03 11:00:00,214.22,214.33,214.07,214.16,23154.0,210.2062,210.3141,210.059,210.1473,23154.0
2024-07-03 11:10:00,214.18,214.36,214.05,214.25,25295.0,210.1669,210.3435,210.0393,210.2356,25295.0
2024-07-03 11:20:00,214.29,214.62,213.91,213.91,25158.0,210.2748,210.5987,209.902,209.902,25158.0
2024-07-03 11:30:00,213.85,214.24,213.77,214.22,20407.0,209.8431,210.2258,209.7646,210.2062,20407.0
2024-07-03 11:40:00,214.19,214.24,213.96,214.0,16359.0,210.1767,210.2258,209.951,209.9903,16359.0
2024-07-03 11:50:00,213.97,214.05,213.58,213.84,17730.0,209.9608,210.0393,209.5781,209.8333,17730.0
2024-07-03 12:00:00,213.83,214.03,213.59,214.03,19495.0,209.8235,210.0197,209.588,210.0197,19495.0
2024-07-03 12:10:00,213.97,214.1,213.82,213.86,16069.0,209.9608,210.0884,209.8137,209.8529,16069.0
2024-07-03 12:20:00,213.83,213.94,213.37,213.37,18353.0,209.8235,209.9314,209.3721,209.3721,18353.0
2024-07-03 12:30:00,213.39,213.7,213.29,213.64,29322.0,209.3917,209.6959,209.2936,209.637,29322.0
2024-07-03 12:40:00,213.63,213.67,213.13,213.13,30482.0,209.6272,209.6665,209.1366,209.1366,30482.0
2024-07-03 12:50:00,213.15,213.87,213.05,213.17,111818.0,209.1562,209.8627,209.0581,209.1758,111818.0
2024-07-05 09:30:00,212.69,214.38,212.53,213.74,40967.0,208.7048,210.3632,208.5478,209.7352,40967.0
2024-07-05 09:40:00,213.87,214.02,213.13,213.13,28012.0,209.8627,210.0099,209.1366,209.1366,28012.0
2024-07-05 09:50:00,213.18,213.66,213.02,213.58,23018.0,209.1856,209.6567,209.0286,209.5781,23018.0
2024-07-05 10:00:00,213.36,213.46,212.72,213.28,26613.0,209.3623,209.4604,208.7343,209.2838,26613.0
2024-07-05 10:10:00,213.15,213.68,212.99,213.28,18190.0,209.1562,209.6763,208.9992,209.2838,18190.0
2024-07-05 10:20:00,213.3,213.56,213.17,213.3,13627.0,209.3034,209.5585,209.1758,209.3034,13627.0
2024-07-05 10:30:00,213.3,213.57,213.1,213.52,30886.0,209.3034,209.5683,209.1071,209.5193,30886.0
2024-07-05 10:40:00,213.57,213.89,213.47,213.67,16107.0,209.5683,209.8823,209.4702,209.6665,16107.0
2024-07-05 10:50:00,213.67,214.01,213.48,213.55,26718.0,209.6665,210.0001,209.48,209.5487,26718.0
2024-07-05 11:00:00,213.55,213.98,213.48,213.8,15161.0,209.5487,209.9707,209.48,209.794,15161.0
2024-07-05 11:10:00,213.81,213.92,213.62,213.78,16828.0,209.8038,209.9118,209.6174,209.7744,16828.0
2024-07-05 11:20:00,213.81,213.82,213.0,213.05,21572.0,209.8038,209.8137,209.009,209.0581,21572.0
2024-07-05 11:30:00,213.0,213.4,212.9,213.28,26844.0,209.009,209.4015,208.9109,209.2838,26844.0
2024-07-05 11:40:00,213.33,213.6,213.33,213.54,16625.0,209.3328,209.5978,209.3328,209.5389,16625.0
2024-07-05 11:50:00,213.42,213.42,213.26,213.37,7567.0,209.4211,209.4211,209.2641,209.3721,7567.0
2024-07-05 12:00:00,213.3,213.3,212.88,213.2,11281.0,209.3034,209.3034,208.8913,209.2053,11281.0
2024-07-05 12:10:00,213.21,213.35,213.16,213.31,14662.0,209.2151,209.3525,209.166,209.3132,14662.0
2024-07-05 12:20:00,213.35,213.74,213.3,213.34,15874.0,209.3525,209.7352,209.3034,209.3426,15874.0
2024-07-05 12:30:00,213.35,213.5,213.25,213.37,10226.0,209.3525,209.4996,209.2543,209.3721,10226.0
2024-07-05 12:40:00,213.48,213.58,213.35,213.48,7185.0,209.48,209.5781,209.3525,209.48,7185.0
2024-07-05 12:50:00,213.53,214.0,213.51,214.0,20797.0,209.5291,209.9903,209.5095,209.9903,20797.0
2024-07-05 13:00:00,213.93,214.17,213.75,214.14,7472.0,209.9216,210.1571,209.745,210.1277,7472.0
2024-07-05 13:10:00,214.12,214.12,213.67,213.75,10181.0,210.108,210.108,209.6665,209.745,10181.0
2024-07-05 13:20:00,213.75,213.97,213.69,213.76,10923.0,209.745,209.9608,209.6861,209.7548,10923.0
2024-07-05 13:30:00,213.77,214.09,213.65,214.09,6600.0,209.7646,210.0786,209.6468,210.0786,6600.0
2024-07-05 13:40:00,214.09,214.18,213.99,214.15,21144.0,210.0786,210.1669,209.9805,210.1375,21144.0
2024-07-05 13:50:00,214.17,214.38,214.14,214.3,11606.0,210.1571,210.3632,210.1277,210.2847,11606.0
2024-07-05 14:00:00,214.3,214.38,214.18,214.26,14262.0,210.2847,210.3632,210.1669,210.2454,14262.0
2024-07-05 14:10:00,214.27,214.34,214.16,214.24,8868.0,210.2552,210.3239,210.1473,210.2258,8868.0
2024-07-05 14:20:00,214.27,214.48,214.18,214.4,20181.0,210.2552,210.4613,210.1669,210.3828,20181.0
2024-07-05 14:30:00,214.39,214.55,214.29,214.46,13966.0,210.373,210.53,210.2748,210.4417,13966.0
2024-07-05 14:40:00,214.51,214.8,214.47,214.78,10248.0,210.4907,210.7753,210.4515,210.7557,10248.0
2024-07-05 14:50:00,214.77,214.84,214.63,214.72,12645.0,210.7459,210.8145,210.6085,210.6968,12645.0
2024-07-05 15:00:00,214.69,214.7,214.31,214.37,17311.0,210.6674,210.6772,210.2945,210.3533,17311.0
2024-07-05 15:10:00,214.38,214.46,214.2,214.37,17792.0,210.3632,210.4417,210.1865,210.3533,17792.0
2024-07-05 15:20:00,214.32,214.43,214.09,214.25,12577.0,210.3043,210.4122,210.0786,210.2356,12577.0
2024-07-05 15:30:00,214.24,214.49,214.17,214.33,17995.0,210.2258,210.4711,210.1571,210.3141,17995.0
2024-07-05 15:40:00,214.34,214.43,214.29,214.41,25972.0,210.3239,210.4122,210.2748,210.3926,25972.0
2024-07-05 15:50:00,214.38,214.59,213.79,213.87,149245.0,210.3632,210.5692,209.7842,209.8627,149245.0
2024-07-08 09:30:00,214.83,217.6,214.83,216.93,78092.0,210.8047,213.5228,210.8047,212.8654,78092.0
2024-07-08 09:40:00,217.16,217.32,215.98,216.75,28878.0,213.0911,213.2481,211.9332,212.6888,28878.0
2024-07-08 09:50:00,216.6,216.66,216.05,216.49,15870.0,212.5416,212.6004,212.0019,212.4336,15870.0
2024-07-08 10:00:00,216.6,217.06,216.27,216.61,61740.0,212.5416,212.9929,212.2177,212.5514,61740.0
2024-07-08 10:10:00,216.63,217.05,216.51,216.83,45477.0,212.571,212.9831,212.4532,212.7673,45477.0
2024-07-08 10:20:00,216.71,217.18,216.41,216.93,36246.0,212.6495,213.1107,212.3551,212.8654,36246.0
2024-07-08 10:30:00,216.84,217.08,216.56,216.93,29527.0,212.7771,213.0126,212.5023,212.8654,29527.0
2024-07-08 10:40:00,216.93,217.66,216.87,217.66,40630.0,212.8654,213.5817,212.8065,213.5817,40630.0
2024-07-08 10:50:00,217.7,218.25,217.64,218.12,54570.0,213.621,214.1606,213.5621,214.0331,54570.0
2024-07-08 11:00:00,218.05,218.3,217.7,217.79,25690.0,213.9644,214.2097,213.621,213.7093,25690.0
2024-07-08 11:10:00,217.88,217.88,217.06,217.15,42556.0,213.7976,213.7976,212.9929,213.0813,42556.0
2024-07-08 11:20:00,217.14,217.25,216.74,216.75,25074.0,213.0714,213.1794,212.6789,212.6888,25074.0
2024-07-08 11:30:00,216.82,216.9,216.54,216.63,37692.0,212.7574,212.8359,212.4827,212.571,37692.0
2024-07-08 11:40:00,216.68,216.75,215.92,215.92,37405.0,212.6201,212.6888,211.8743,211.8743,37405.0
2024-07-08 11:50:00,215.9,215.9,214.79,215.31,79265.0,211.8547,211.8547,210.7655,211.2757,79265.0
2024-07-08 12:00:00,215.31,215.33,215.09,215.19,43209.0,211.2757,211.2954,211.0599,211.158,43209.0
2024-07-08 12:10:00,215.19,215.55,215.19,215.43,19215.0,211.158,211.5112,211.158,211.3935,19215.0
2024-07-08 12:20:00,215.49,215.62,215.32,215.61,19463.0,211.4524,211.5799,211.2855,211.5701,19463.0
2024-07-08 12:30:00,215.52,215.96,215.46,215.92,33815.0,211.4818,211.9136,211.4229,211.8743,33815.0
2024-07-08 12:40:00,215.89,216.45,215.81,216.44,16024.0,211.8449,212.3944,211.7664,212.3846,16024.0
2024-07-08 12:50:00,216.46,216.56,216.29,216.44,16564.0,212.4042,212.5023,212.2374,212.3846,16564.0
2024-07-08 13:00:00,216.43,216.74,216.39,216.74,12859.0,212.3747,212.6789,212.3355,212.6789,12859.0
2024-07-08 13:10:00,216.7,216.97,216.67,216.95,11714.0,212.6397,212.9046,212.6103,212.885,11714.0
2024-07-08 13:20:00,216.95,216.95,216.59,216.68,18166.0,212.885,212.885,212.5318,212.6201,18166.0
2024-07-08 13:30:00,216.68,217.11,216.65,216.98,27374.0,212.6201,213.042,212.5906,212.9144,27374.0
2024-07-08 13:40:00,217.01,217.07,216.69,216.7,42916.0,212.9439,213.0028,212.6299,212.6397,42916.0
2024-07-08 13:50:00,216.69,216.69,216.34,216.44,44548.0,212.6299,212.6299,212.2864,212.3846,44548.0
2024-07-08 14:00:00,216.44,216.76,216.25,216.65,32954.0,212.3846,212.6986,212.1981,212.5906,32954.0
2024-07-08 14:10:00,216.65,217.05,216.57,216.96,26045.0,212.5906,212.9831,212.5121,212.8948,26045.0
2024-07-08 14:20:00,216.92,217.12,216.89,216.96,14437.0,212.8556,213.0518,212.8261,212.8948,14437.0
2024-07-08 14:30:00,216.92,217.02,216.68,216.86,24131.0,212.8556,212.9537,212.6201,212.7967,24131.0
2024-07-08 14:40:00,216.9,216.97,216.61,216.9,19731.0,212.8359,212.9046,212.5514,212.8359,19731.0
2024-07-08 14:50:00,216.86,217.16,216.74,217.05,37822.0,212.7967,213.0911,212.6789,212.9831,37822.0
2024-07-08 15:00:00,217.04,217.08,216.77,216.83,19957.0,212.9733,213.0126,212.7084,212.7673,19957.0
2024-07-08 15:10:00,216.77,217.14,216.77,216.91,28941.0,212.7084,213.0714,212.7084,212.8458,28941.0
2024-07-08 15:20:00,216.91,217.26,216.87,217.18,29809.0,212.8458,213.1892,212.8065,213.1107,29809.0
2024-07-08 15:30:00,217.16,217.76,217.11,217.71,50443.0,213.0911,213.6798,213.042,213.6308,50443.0
2024-07-08 15:40:00,217.69,217.74,216.76,216.81,104426.0,213.6111,213.6602,212.6986,212.7476,104426.0
2024-07-08 15:50:00,216.81,217.2,216.62,217.14,315951.0,212.7476,213.1303,212.5612,213.0714,315951.0
2024-07-09 09:30:00,215.97,216.68,215.42,215.9,50323.0,211.9234,212.6201,211.3837,211.8547,50323.0
2024-07-09 09:40:00,215.88,216.31,215.5,216.24,16167.0,211.8351,212.257,211.4622,212.1883,16167.0
2024-07-09 09:50:00,216.14,216.41,216.03,216.03,13020.0,212.0902,212.3551,211.9822,211.9822,13020.0
2024-07-09 10:00:00,216.0,216.04,215.35,215.88,27635.0,211.9528,211.9921,211.315,211.8351,27635.0
2024-07-09 10:10:00,215.81,215.88,215.2,215.21,48026.0,211.7664,211.8351,211.1678,211.1776,48026.0
2024-07-09 10:20:00,215.25,216.3,215.25,216.18,17984.0,211.2169,212.2472,211.2169,212.1294,17984.0
2024-07-09 10:30:00,216.18,216.42,216.01,216.38,27283.0,212.1294,212.3649,211.9626,212.3257,27283.0
2024-07-09 10:40:00,216.34,216.55,216.22,216.55,18840.0,212.2864,212.4925,212.1687,212.4925,18840.0
2024-07-09 10:50:00,216.51,216.57,216.2,216.2,29042.0,212.4532,212.5121,212.1491,212.1491,29042.0
2024-07-09 11:00:00,216.19,216.25,215.85,216.01,18776.0,212.1392,212.1981,211.8056,211.9626,18776.0
2024-07-09 11:10:00,215.93,216.22,215.75,215.81,18079.0,211.8841,212.1687,211.7075,211.7664,18079.0
2024-07-09 11:20:00,215.8,215.91,215.46,215.58,32109.0,211.7566,211.8645,211.4229,211.5407,32109.0
2024-07-09 11:30:00,215.64,215.77,215.47,215.53,24452.0,211.5996,211.7271,211.4327,211.4916,24452.0
2024-07-09 11:40:00,215.49,215.84,215.49,215.69,40340.0,211.4524,211.7958,211.4524,211.6486,40340.0
2024-07-09 11:50:00,215.72,215.9,215.67,215.86,18004.0,211.6781,211.8547,211.629,211.8154,18004.0
2024-07-09 12:00:00,215.86,216.03,215.75,215.8,27877.0,211.8154,211.9822,211.7075,211.7566,27877.0
2024-07-09 12:10:00,215.78,216.1,215.72,215.99,41233.0,211.7369,212.0509,211.6781,211.943,41233.0
2024-07-09 12:20:00,216.02,216.31,215.95,216.31,30423.0,211.9724,212.257,211.9037,212.257,30423.0
2024-07-09 12:30:00,216.28,216.5,216.23,216.39,27498.0,212.2276,212.4434,212.1785,212.3355,27498.0
2024-07-09 12:40:00,216.39,217.03,216.39,216.93,33013.0,212.3355,212.9635,212.3355,212.8654,33013.0
2024-07-09 12:50:00,216.85,216.98,216.79,216.92,11048.0,212.7869,212.9144,212.728,212.8556,11048.0
2024-07-09 13:00:00,216.96,217.12,216.81,216.99,28052.0,212.8948,213.0518,212.7476,212.9243,28052.0
2024-07-09 13:10:00,216.99,217.19,216.84,216.94,17965.0,212.9243,213.1205,212.7771,212.8752,17965.0
2024-07-09 13:20:00,217.0,217.09,216.8,217.01,10081.0,212.9341,213.0224,212.7378,212.9439,10081.0
2024-07-09 13:30:00,216.99,217.07,216.75,216.99,14248.0,212.9243,213.0028,212.6888,212.9243,14248.0
2024-07-09 13:40:00,216.99,217.01,216.77,216.81,21160.0,212.9243,212.9439,212.7084,212.7476,21160.0
2024-07-09 13:50:00,216.86,216.86,216.6,216.6,12674.0,212.7967,212.7967,212.5416,212.5416,12674.0
2024-07-09 14:00:00,216.59,216.59,216.35,216.53,24485.0,212.5318,212.5318,212.2962,212.4729,24485.0
2024-07-09 14:10:00,216.5,216.65,216.44,216.48,28768.0,212.4434,212.5906,212.3846,212.4238,28768.0
2024-07-09 14:20:00,216.52,216.57,216.34,216.41,25532.0,212.4631,212.5121,212.2864,212.3551,25532.0
2024-07-09 14:30:00,216.42,216.62,216.39,216.39,13994.0,212.3649,212.5612,212.3355,212.3355,13994.0
2024-07-09 14:40:00,216.42,216.45,216.29,216.33,13185.0,212.3649,212.3944,212.2374,212.2766,13185.0
2024-07-09 14:50:00,216.39,216.4,216.16,216.19,13145.0,212.3355,212.3453,212.1098,212.1392,13145.0
2024-07-09 15:00:00,216.19,216.19,215.93,216.02,24301.0,212.1392,212.1392,211.8841,211.9724,24301.0
2024-07-09 15:10:00,216.03,216.03,215.84,215.86,34425.0,211.9822,211.9822,211.7958,211.8154,34425.0
2024-07-09 15:20:00,215.87,216.05,215.82,216.02,38552.0,211.8252,212.0019,211.7762,211.9724,38552.0
2024-07-09 15:30:00,216.02,216.69,215.94,216.69,30590.0,211.9724,212.6299,211.8939,212.6299,30590.0
2024-07-09 15:40:00,216.68,216.73,216.48,216.68,50304.0,212.6201,212.6691,212.4238,212.6201,50304.0
2024-07-09 15:50:00,216.68,216.86,216.24,216.33,199182.0,212.6201,212.7967,212.1883,212.2766,199182.0
2024-07-10 09:30:00,217.57,218.71,216.89,218.16,60696.0,213.4934,214.612,212.8261,214.0723,60696.0
2024-07-10 09:40:00,218.09,218.9,217.52,218.57,47701.0,214.0036,214.7985,213.4443,214.4747,47701.0
2024-07-10 09:50:00,218.56,218.73,217.86,217.9,23347.0,214.4648,214.6317,213.778,213.8172,23347.0
2024-07-10 10:00:00,217.9,218.24,217.58,218.11,37430.0,213.8172,214.1508,213.5032,214.0233,37430.0
2024-07-10 10:10:00,218.11,218.29,217.56,217.81,16268.0,214.0233,214.1999,213.4836,213.7289,16268.0
2024-07-10 10:20:00,217.7,218.01,217.62,217.83,12359.0,213.621,213.9251,213.5425,213.7485,12359.0
2024-07-10 10:30:00,217.76,218.12,217.54,217.58,18147.0,213.6798,214.0331,213.464,213.5032,18147.0
2024-07-10 10:40:00,217.57,217.99,217.52,217.91,14740.0,213.4934,213.9055,213.4443,213.827,14740.0
2024-07-10 10:50:00,217.9,217.99,217.65,217.92,13940.0,213.8172,213.9055,213.5719,213.8368,13940.0
2024-07-10 11:00:00,217.81,218.19,217.74,218.09,16402.0,213.7289,214.1018,213.6602,214.0036,16402.0
2024-07-10 11:10:00,218.03,218.19,217.67,217.78,11890.0,213.9448,214.1018,213.5915,213.6995,11890.0
2024-07-10 11:20:00,217.76,217.99,217.74,217.82,14329.0,213.6798,213.9055,213.6602,213.7387,14329.0
2024-07-10 11:30:00,217.81,217.82,217.51,217.65,16623.0,213.7289,213.7387,213.4345,213.5719,16623.0
2024-07-10 11:40:00,217.72,217.77,217.31,217.54,10954.0,213.6406,213.6896,213.2383,213.464,10954.0
2024-07-10 11:50:00,217.6,218.04,217.58,217.93,15285.0,213.5228,213.9546,213.5032,213.8466,15285.0
2024-07-10 12:00:00,217.98,218.55,217.97,218.31,15474.0,213.8957,214.455,213.8859,214.2195,15474.0
2024-07-10 12:10:00,218.31,218.69,218.21,218.67,11043.0,214.2195,214.5924,214.1214,214.5728,11043.0
2024-07-10 12:20:00,218.68,218.96,218.65,218.76,11795.0,214.5826,214.8573,214.5532,214.6611,11795.0
2024-07-10 12:30:00,218.68,218.79,218.49,218.53,9021.0,214.5826,214.6905,214.3962,214.4354,9021.0
2024-07-10 12:40:00,218.53,218.6,218.29,218.6,31894.0,214.4354,214.5041,214.1999,214.5041,31894.0
2024-07-10 12:50:00,218.51,218.73,218.32,218.73,11752.0,214.4158,214.6317,214.2293,214.6317,11752.0
2024-07-10 13:00:00,218.73,219.16,218.73,218.95,15745.0,214.6317,215.0536,214.6317,214.8475,15745.0
2024-07-10 13:10:00,218.96,218.99,218.79,218.99,9656.0,214.8573,214.8868,214.6905,214.8868,9656.0
2024-07-10 13:20:00,218.95,218.95,218.49,218.73,9352.0,214.8475,214.8475,214.3962,214.6317,9352.0
2024-07-10 13:30:00,218.76,218.86,218.46,218.51,12017.0,214.6611,214.7592,214.3667,214.4158,12017.0
2024-07-10 13:40:00,218.51,218.71,218.51,218.71,7932.0,214.4158,214.612,214.4158,214.612,7932.0
2024-07-10 13:50:00,218.67,218.82,218.62,218.79,11289.0,214.5728,214.72,214.5237,214.6905,11289.0
2024-07-10 14:00:00,218.79,218.94,218.73,218.91,13414.0,214.6905,214.8377,214.6317,214.8083,13414.0
2024-07-10 14:10:00,218.93,219.21,218.88,219.03,21385.0,214.8279,215.1027,214.7788,214.926,21385.0
2024-07-10 14:20:00,219.03,219.22,218.92,219.17,10330.0,214.926,215.1125,214.8181,215.0634,10330.0
2024-07-10 14:30:00,219.13,219.25,218.99,219.06,20671.0,215.0242,215.1419,214.8868,214.9555,20671.0
2024-07-10 14:40:00,219.1,219.5,219.04,219.29,17135.0,214.9947,215.3872,214.9358,215.1812,17135.0
2024-07-10 14:50:00,219.35,219.38,219.13,219.33,37495.0,215.24,215.2695,215.0242,215.2204,37495.0
2024-07-10 15:00:00,219.38,219.52,219.28,219.4,13662.0,215.2695,215.4069,215.1713,215.2891,13662.0
2024-07-10 15:10:00,219.38,219.57,219.35,219.44,15943.0,215.2695,215.4559,215.24,215.3284,15943.0
2024-07-10 15:20:00,219.39,219.66,219.39,219.45,14878.0,215.2793,215.5442,215.2793,215.3382,14878.0
2024-07-10 15:30:00,219.47,219.88,219.45,219.86,23672.0,215.3578,215.7601,215.3382,215.7405,23672.0
2024-07-10 15:40:00,219.88,219.95,219.71,219.91,34372.0,215.7601,215.8288,215.5933,215.7895,34372.0
2024-07-10 15:50:00,219.87,220.91,219.85,220.64,188926.0,215.7503,216.7708,215.7307,216.5059,188926.0
2024-07-11 09:30:00,225.61,226.71,223.54,224.23,156710.0,221.3827,222.4621,219.3515,220.0286,156710.0
2024-07-11 09:40:00,224.51,226.24,224.51,226.02,38864.0,220.3034,222.0009,220.3034,221.7851,38864.0
2024-07-11 09:50:00,226.04,227.13,225.61,226.54,29551.0,221.8047,222.8743,221.3827,222.2953,29551.0
2024-07-11 10:00:00,226.54,227.39,226.12,226.92,45406.0,222.2953,223.1294,221.8832,222.6682,45406.0
2024-07-11 10:10:00,226.97,228.01,226.83,227.95,35465.0,222.7173,223.7378,222.5799,223.6789,35465.0
2024-07-11 10:20:00,227.95,227.96,227.17,227.55,58291.0,223.6789,223.6887,222.9135,223.2864,58291.0
2024-07-11 10:30:00,227.52,228.32,227.14,228.0,54992.0,223.257,224.042,222.8841,223.728,54992.0
2024-07-11 10:40:00,228.12,229.23,227.97,228.92,43379.0,223.8457,224.9349,223.6985,224.6307,43379.0
2024-07-11 10:50:00,228.86,228.89,228.2,228.58,34129.0,224.5718,224.6013,223.9242,224.2971,34129.0
2024-07-11 11:00:00,228.75,229.01,228.26,228.34,43057.0,224.4639,224.719,223.9831,224.0616,43057.0
2024-07-11 11:10:00,228.37,228.82,227.78,227.87,37833.0,224.091,224.5326,223.5121,223.6004,37833.0
2024-07-11 11:20:00,227.83,228.33,227.69,228.05,35853.0,223.5611,224.0518,223.4238,223.777,35853.0
2024-07-11 11:30:00,228.04,228.4,227.12,227.17,39379.0,223.7672,224.1205,222.8645,222.9135,39379.0
2024-07-11 11:40:00,227.26,227.57,226.91,227.37,22328.0,223.0018,223.306,222.6584,223.1098,22328.0
2024-07-11 11:50:00,227.46,227.95,227.44,227.91,17121.0,223.1981,223.6789,223.1785,223.6396,17121.0
2024-07-11 12:00:00,227.81,228.21,227.5,227.95,51336.0,223.5415,223.934,223.2373,223.6789,51336.0
2024-07-11 12:10:00,227.98,228.04,227.36,227.48,13549.0,223.7083,223.7672,223.1,223.2177,13549.0
2024-07-11 12:20:00,227.47,227.91,227.37,227.82,7929.0,223.2079,223.6396,223.1098,223.5513,7929.0
2024-07-11 12:30:00,227.83,228.27,227.77,228.26,15637.0,223.5611,223.9929,223.5023,223.9831,15637.0
2024-07-11 12:40:00,228.19,228.3,227.89,227.98,15050.0,223.9144,224.0223,223.62,223.7083,15050.0
2024-07-11 12:50:00,228.05,228.69,227.89,228.56,17482.0,223.777,224.405,223.62,224.2775,17482.0
2024-07-11 13:00:00,228.61,228.61,228.0,228.05,10337.0,224.3265,224.3265,223.728,223.777,10337.0
2024-07-11 13:10:00,228.01,228.21,227.65,227.74,59002.0,223.7378,223.934,223.3845,223.4728,59002.0
2024-07-11 13:20:00,227.78,228.01,227.55,227.98,17731.0,223.5121,223.7378,223.2864,223.7083,17731.0
2024-07-11 13:30:00,227.87,228.12,227.72,227.97,7229.0,223.6004,223.8457,223.4532,223.6985,7229.0
2024-07-11 13:40:00,228.13,228.53,228.06,228.38,11018.0,223.8555,224.248,223.7868,224.1008,11018.0
2024-07-11 13:50:00,228.44,228.9,228.3,228.84,27552.0,224.1597,224.6111,224.0223,224.5522,27552.0
2024-07-11 14:00:00,228.93,229.02,228.63,228.72,13169.0,224.6405,224.7288,224.3462,224.4345,13169.0
2024-07-11 14:10:00,228.72,228.95,228.44,228.53,13564.0,224.4345,224.6602,224.1597,224.248,13564.0
2024-07-11 14:20:00,228.51,228.54,228.36,228.47,8096.0,224.2284,224.2578,224.0812,224.1892,8096.0
2024-07-11 14:30:00,228.52,228.72,228.5,228.62,9616.0,224.2382,224.4345,224.2186,224.3363,9616.0
2024-07-11 14:40:00,228.65,228.87,228.61,228.83,18492.0,224.3658,224.5817,224.3265,224.5424,18492.0
2024-07-11 14:50:00,228.83,228.97,228.66,228.91,16257.0,224.5424,224.6798,224.3756,224.6209,16257.0
2024-07-11 15:00:00,228.93,228.97,228.57,228.65,10901.0,224.6405,224.6798,224.2873,224.3658,10901.0
2024-07-11 15:10:00,228.6,228.78,228.39,228.57,23604.0,224.3167,224.4933,224.1107,224.2873,23604.0
2024-07-11 15:20:00,228.54,229.19,228.48,229.06,34845.0,224.2578,224.8957,224.199,224.7681,34845.0
2024-07-11 15:30:00,229.13,229.24,228.92,229.08,23715.0,224.8368,224.9447,224.6307,224.7877,23715.0
2024-07-11 15:40:00,229.06,229.13,228.71,229.12,46557.0,224.7681,224.8368,224.4247,224.827,46557.0
2024-07-11 15:50:00,229.16,229.98,229.03,229.66,249125.0,224.8662,225.6709,224.7387,225.3569,249125.0
2024-07-12 09:30:00,231.12,231.69,230.34,231.51,96849.0,226.7895,227.3488,226.0241,227.1722,96849.0
2024-07-12 09:40:00,231.43,232.77,231.2,231.93,53538.0,227.0937,228.4086,226.868,227.5843,53538.0
2024-07-12 09:50:00,232.01,232.76,231.62,232.75,41839.0,227.6628,228.3988,227.2801,228.389,41839.0
2024-07-12 10:00:00,232.67,233.33,232.16,233.24,69171.0,228.3105,228.9581,227.81,228.8698,69171.0
2024-07-12 10:10:00,233.26,234.55,233.12,234.55,45339.0,228.8894,230.1552,228.752,230.1552,45339.0
2024-07-12 10:20:00,234.5,235.18,234.41,235.05,77861.0,230.1062,230.7734,230.0179,230.6459,77861.0
2024-07-12 10:30:00,234.99,235.88,234.61,235.44,71379.0,230.587,231.4603,230.2141,231.0286,71379.0
2024-07-12 10:40:00,235.37,235.74,235.12,235.27,61830.0,230.9599,231.3229,230.7146,230.8617,61830.0
2024-07-12 10:50:00,235.31,235.52,234.82,235.3,24155.0,230.901,231.1071,230.4202,230.8912,24155.0
2024-07-12 11:00:00,235.35,235.92,235.26,235.85,32939.0,230.9402,231.4996,230.8519,231.4309,32939.0
2024-07-12 11:10:00,235.95,236.02,235.46,235.72,29809.0,231.529,231.5977,231.0482,231.3033,29809.0
2024-07-12 11:20:00,235.68,235.92,235.43,235.68,60595.0,231.2641,231.4996,231.0187,231.2641,60595.0
2024-07-12 11:30:00,235.71,236.0,235.38,235.96,40644.0,231.2935,231.5781,230.9697,231.5388,40644.0
2024-07-12 11:40:00,235.93,235.93,235.42,235.76,17992.0,231.5094,231.5094,231.0089,231.3426,17992.0
2024-07-12 11:50:00,235.76,236.3,235.7,236.06,23204.0,231.3426,231.8724,231.2837,231.6369,23204.0
2024-07-12 12:00:00,236.0,236.0,235.81,235.83,14749.0,231.5781,231.5781,231.3916,231.4113,14749.0
2024-07-12 12:10:00,235.82,235.85,235.51,235.67,26044.0,231.4014,231.4309,231.0972,231.2542,26044.0
2024-07-12 12:20:00,235.68,235.84,235.46,235.83,27856.0,231.2641,231.4211,231.0482,231.4113,27856.0
2024-07-12 12:30:00,235.83,235.83,235.26,235.51,30974.0,231.4113,231.4113,230.8519,231.0972,30974.0
2024-07-12 12:40:00,235.55,235.79,235.42,235.79,12600.0,231.1365,231.372,231.0089,231.372,12600.0
2024-07-12 12:50:00,235.77,236.17,235.68,236.12,19541.0,231.3524,231.7449,231.2641,231.6958,19541.0
2024-07-12 13:00:00,236.05,236.57,236.0,236.33,17873.0,231.6271,232.1374,231.5781,231.9019,17873.0
2024-07-12 13:10:00,236.27,236.76,236.23,236.76,18226.0,231.843,232.3238,231.8038,232.3238,18226.0
2024-07-12 13:20:00,236.81,237.57,236.76,237.57,25855.0,232.3729,233.1186,232.3238,233.1186,25855.0
2024-07-12 13:30:00,237.53,237.73,237.08,237.72,27673.0,233.0794,233.2757,232.6378,233.2658,27673.0
2024-07-12 13:40:00,237.67,238.06,237.62,237.91,29959.0,233.2168,233.5995,233.1677,233.4523,29959.0
2024-07-12 13:50:00,237.86,237.88,237.54,237.61,18802.0,233.4032,233.4228,233.0892,233.1579,18802.0
2024-07-12 14:00:00,237.51,237.7,237.2,237.53,17669.0,233.0598,233.2462,232.7556,233.0794,17669.0
2024-07-12 14:10:00,237.52,237.72,237.19,237.19,32069.0,233.0696,233.2658,232.7458,232.7458,32069.0
2024-07-12 14:20:00,237.16,237.3,236.94,237.02,21332.0,232.7163,232.8537,232.5005,232.579,21332.0
2024-07-12 14:30:00,237.06,237.12,236.69,236.83,21684.0,232.6182,232.6771,232.2551,232.3925,21684.0
2024-07-12 14:40:00,236.82,236.85,236.38,236.42,39125.0,232.3827,232.4121,231.9509,231.9902,39125.0
2024-07-12 14:50:00,236.4,236.46,236.15,236.33,20015.0,231.9706,232.0294,231.7253,231.9019,20015.0
2024-07-12 15:00:00,236.31,236.52,236.28,236.39,32054.0,231.8823,232.0883,231.8528,231.9608,32054.0
2024-07-12 15:10:00,236.34,236.56,236.15,236.44,46770.0,231.9117,232.1276,231.7253,232.0098,46770.0
2024-07-12 15:20:00,236.45,236.47,235.99,236.17,40885.0,232.0196,232.0393,231.5683,231.7449,40885.0
2024-07-12 15:30:00,236.16,236.18,235.25,235.31,58344.0,231.7351,231.7547,230.8421,230.901,58344.0
2024-07-12 15:40:00,235.21,235.21,234.62,234.69,61510.0,230.8029,230.8029,230.2239,230.2926,61510.0
2024-07-12 15:50:00,234.66,234.66,233.75,234.25,232578.0,230.2632,230.2632,229.3702,229.8609,232578.0
2024-07-15 09:30:00,234.0,234.17,230.73,232.23,108986.0,229.6155,229.7824,226.4068,227.8787,108986.0
2024-07-15 09:40:00,232.02,232.1,230.63,231.62,50516.0,227.6726,227.7511,226.3087,227.2801,50516.0
2024-07-15 09:50:00,231.62,232.08,231.01,231.43,48764.0,227.2801,227.7315,226.6816,227.0937,48764.0
2024-07-15 10:00:00,231.52,232.66,231.31,232.38,31457.0,227.182,228.3006,226.9759,228.0259,31457.0
2024-07-15 10:10:00,232.3,233.19,231.96,233.13,24618.0,227.9474,228.8207,227.6138,228.7618,24618.0
2024-07-15 10:20:00,233.1,233.51,232.71,233.15,27197.0,228.7324,229.1347,228.3497,228.7815,27197.0
2024-07-15 10:30:00,233.23,233.41,232.6,233.21,30804.0,228.86,229.0366,228.2418,228.8403,30804.0
2024-07-15 10:40:00,233.24,233.45,232.76,232.86,21971.0,228.8698,229.0758,228.3988,228.4969,21971.0
2024-07-15 10:50:00,232.78,233.34,232.45,232.88,24938.0,228.4184,228.9679,228.0946,228.5165,24938.0
2024-07-15 11:00:00,232.95,233.02,232.62,232.89,42418.0,228.5852,228.6539,228.2614,228.5263,42418.0
2024-07-15 11:10:00,232.92,233.77,232.86,233.23,23006.0,228.5558,229.3898,228.4969,228.86,23006.0
2024-07-15 11:20:00,233.33,233.91,233.24,233.72,16836.0,228.9581,229.5272,228.8698,229.3408,16836.0
2024-07-15 11:30:00,233.67,234.04,233.32,234.04,15158.0,229.2917,229.6548,228.9483,229.6548,15158.0
2024-07-15 11:40:00,233.97,234.78,233.96,234.73,18778.0,229.5861,230.3809,229.5763,230.3319,18778.0
2024-07-15 11:50:00,234.68,234.99,234.43,234.6,21050.0,230.2828,230.587,230.0375,230.2043,21050.0
2024-07-15 12:00:00,234.53,235.09,234.51,234.88,16722.0,230.1356,230.6851,230.116,230.4791,16722.0
2024-07-15 12:10:00,234.77,234.94,234.43,234.44,13443.0,230.3711,230.5379,230.0375,230.0473,13443.0
2024-07-15 12:20:00,234.44,234.44,233.81,233.87,22405.0,230.0473,230.0473,229.4291,229.488,22405.0
2024-07-15 12:30:00,233.82,233.94,233.52,233.94,8669.0,229.4389,229.5567,229.1445,229.5567,8669.0
2024-07-15 12:40:00,233.95,234.07,233.7,233.8,10448.0,229.5665,229.6842,229.3212,229.4193,10448.0
2024-07-15 12:50:00,233.8,233.92,233.43,233.43,10742.0,229.4193,229.537,229.0562,229.0562,10742.0
2024-07-15 13:00:00,233.44,233.45,233.06,233.16,16976.0,229.066,229.0758,228.6932,228.7913,16976.0
2024-07-15 13:10:00,233.13,233.39,232.99,233.39,9402.0,228.7618,229.017,228.6245,229.017,9402.0
2024-07-15 13:20:00,233.39,233.56,233.1,233.1,6411.0,229.017,229.1838,228.7324,228.7324,6411.0
2024-07-15 13:30:00,233.1,233.13,232.58,232.71,14740.0,228.7324,228.7618,228.2221,228.3497,14740.0
2024-07-15 13:40:00,232.67,232.68,232.36,232.36,12005.0,228.3105,228.3203,228.0063,228.0063,12005.0
2024-07-15 13:50:00,232.4,232.81,232.33,232.65,11885.0,228.0455,228.4478,227.9768,228.2908,11885.0
2024-07-15 14:00:00,232.62,232.97,232.49,232.91,9265.0,228.2614,228.6048,228.1338,228.546,9265.0
2024-07-15 14:10:00,232.96,233.05,232.73,232.84,6958.0,228.595,228.6833,228.3693,228.4773,6958.0
2024-07-15 14:20:00,232.9,233.32,232.88,233.32,7866.0,228.5362,228.9483,228.5165,228.9483,7866.0
2024-07-15 14:30:00,233.31,233.5,233.2,233.39,12926.0,228.9385,229.1249,228.8305,229.017,12926.0
2024-07-15 14:40:00,233.39,233.42,233.06,233.14,8669.0,229.017,229.0464,228.6932,228.7717,8669.0
2024-07-15 14:50:00,233.06,233.23,232.97,233.19,16806.0,228.6932,228.86,228.6048,228.8207,16806.0
2024-07-15 15:00:00,233.19,233.33,233.05,233.33,15052.0,228.8207,228.9581,228.6833,228.9581,15052.0
2024-07-15 15:10:00,233.32,233.55,233.32,233.44,13675.0,228.9483,229.174,228.9483,229.066,13675.0
2024-07-15 15:20:00,233.37,233.45,233.03,233.16,14857.0,228.9973,229.0758,228.6637,228.7913,14857.0
2024-07-15 15:30:00,233.16,233.26,232.49,232.5,32278.0,228.7913,228.8894,228.1338,228.1436,32278.0
2024-07-15 15:40:00,232.46,232.46,231.84,231.87,41087.0,228.1044,228.1044,227.496,227.5254,41087.0
2024-07-15 15:50:00,231.84,232.42,231.7,232.27,158581.0,227.496,228.0651,227.3586,227.918,158581.0
2024-07-16 09:30:00,232.82,235.4,232.1,234.76,37763.0,228.4576,230.9893,227.7511,230.3613,37763.0
2024-07-16 09:40:00,234.76,237.0,234.76,236.83,43563.0,230.3613,232.5593,230.3613,232.3925,43563.0
2024-07-16 09:50:00,236.95,238.78,236.4,238.37,36334.0,232.5103,234.306,231.9706,233.9037,36334.0
2024-07-16 10:00:00,238.37,238.95,238.09,238.46,59445.0,233.9037,234.4728,233.6289,233.992,59445.0
2024-07-16 10:10:00,238.45,238.53,237.71,237.76,62167.0,233.9822,234.0607,233.256,233.3051,62167.0
2024-07-16 10:20:00,237.75,238.14,237.55,237.55,25153.0,233.2953,233.678,233.099,233.099,25153.0
2024-07-16 10:30:00,237.53,238.18,237.41,237.84,29867.0,233.0794,233.7172,232.9616,233.3836,29867.0
2024-07-16 10:40:00,237.86,238.28,237.59,238.25,42249.0,233.4032,233.8153,233.1383,233.7859,42249.0
2024-07-16 10:50:00,238.26,238.55,237.94,238.54,51416.0,233.7957,234.0803,233.4817,234.0705,51416.0
2024-07-16 11:00:00,238.46,238.96,238.22,238.92,28229.0,233.992,234.4826,233.7565,234.4434,28229.0
2024-07-16 11:10:00,238.9,239.29,238.74,239.12,33317.0,234.4237,234.8064,234.2667,234.6396,33317.0
2024-07-16 11:20:00,239.12,239.12,238.36,238.4,36034.0,234.6396,234.6396,233.8938,233.9331,36034.0
2024-07-16 11:30:00,238.4,238.4,237.94,238.02,16121.0,233.9331,233.9331,233.4817,233.5602,16121.0
2024-07-16 11:40:00,238.04,238.08,237.79,238.01,13745.0,233.5798,233.6191,233.3345,233.5504,13745.0
2024-07-16 11:50:00,238.0,238.56,237.97,238.53,13885.0,233.5406,234.0901,233.5112,234.0607,13885.0
2024-07-16 12:00:00,238.47,239.0,238.36,239.0,18745.0,234.0018,234.5219,233.8938,234.5219,18745.0
2024-07-16 12:10:00,239.02,239.66,239.02,239.66,13691.0,234.5415,235.1695,234.5415,235.1695,13691.0
2024-07-16 12:20:00,239.65,239.85,239.57,239.64,13425.0,235.1597,235.3559,235.0812,235.1499,13425.0
2024-07-16 12:30:00,239.57,239.76,239.41,239.57,28016.0,235.0812,235.2676,234.9242,235.0812,28016.0
2024-07-16 12:40:00,239.54,239.73,239.46,239.63,17846.0,235.0517,235.2382,234.9732,235.1401,17846.0
2024-07-16 12:50:00,239.57,239.86,239.47,239.84,10269.0,235.0812,235.3657,234.983,235.3461,10269.0
2024-07-16 13:00:00,239.81,240.02,239.56,239.58,19471.0,235.3167,235.5227,235.0714,235.091,19471.0
2024-07-16 13:10:00,239.59,239.6,238.97,238.97,18142.0,235.1008,235.1106,234.4924,234.4924,18142.0
2024-07-16 13:20:00,239.07,239.11,238.84,238.95,17205.0,234.5905,234.6298,234.3649,234.4728,17205.0
2024-07-16 13:30:00,238.89,239.05,238.84,239.04,12282.0,234.4139,234.5709,234.3649,234.5611,12282.0
2024-07-16 13:40:00,238.96,239.25,238.84,239.16,20252.0,234.4826,234.7672,234.3649,234.6789,20252.0
2024-07-16 13:50:00,239.06,239.12,238.84,239.06,23557.0,234.5807,234.6396,234.3649,234.5807,23557.0
2024-07-16 14:00:00,239.03,239.66,238.96,239.4,24508.0,234.5513,235.1695,234.4826,234.9144,24508.0
2024-07-16 14:10:00,239.4,239.65,239.3,239.36,10899.0,234.9144,235.1597,234.8162,234.8751,10899.0
2024-07-16 14:20:00,239.34,239.52,239.29,239.34,13305.0,234.8555,235.0321,234.8064,234.8555,13305.0
2024-07-16 14:30:00,239.34,239.61,239.29,239.61,15097.0,234.8555,235.1204,234.8064,235.1204,15097.0
2024-07-16 14:40:00,239.58,240.08,239.58,240.0,24377.0,235.091,235.5816,235.091,235.5031,24377.0
2024-07-16 14:50:00,239.99,240.34,239.91,240.15,12539.0,235.4933,235.8367,235.4148,235.6503,12539.0
2024-07-16 15:00:00,240.2,240.42,239.96,240.29,15412.0,235.6994,235.9152,235.4639,235.7877,15412.0
2024-07-16 15:10:00,240.34,240.56,240.34,240.55,21611.0,235.8367,236.0526,235.8367,236.0428,21611.0
2024-07-16 15:20:00,240.57,240.86,240.48,240.84,19301.0,236.0624,236.347,235.9741,236.3274,19301.0
2024-07-16 15:30:00,240.8,240.95,240.51,240.68,39745.0,236.2881,236.4353,236.0036,236.1704,39745.0
2024-07-16 15:40:00,240.65,240.8,240.39,240.47,45963.0,236.1409,236.2881,235.8858,235.9643,45963.0
2024-07-16 15:50:00,240.46,241.01,240.45,240.96,165602.0,235.9545,236.4942,235.9447,236.4451,165602.0
2024-07-17 09:30:00,239.45,239.74,237.74,238.93,96169.0,234.9634,235.248,233.2855,234.4532,96169.0
2024-07-17 09:40:00,238.97,240.12,238.2,239.98,57267.0,234.4924,235.6209,233.7368,235.4835,57267.0
2024-07-17 09:50:00,239.98,242.06,239.98,241.95,78699.0,235.4835,237.5245,235.4835,237.4166,78699.0
2024-07-17 10:00:00,241.95,242.2,240.51,240.64,74209.0,237.4166,237.6619,236.0036,236.1311,74209.0
2024-07-17 10:10:00,240.52,241.97,240.14,241.79,57595.0,236.0134,237.4362,235.6405,237.2596,57595.0
2024-07-17 10:20:00,241.8,242.08,241.34,241.93,54393.0,237.2694,237.5441,236.818,237.397,54393.0
2024-07-17 10:30:00,241.88,241.93,241.35,241.57,52087.0,237.3479,237.397,236.8278,237.0437,52087.0
2024-07-17 10:40:00,241.54,241.8,240.9,241.08,49753.0,237.0143,237.2694,236.3863,236.5629,49753.0
2024-07-17 10:50:00,241.1,242.31,241.02,242.03,79016.0,236.5825,237.7698,236.504,237.4951,79016.0
2024-07-17 11:00:00,242.06,243.07,241.76,242.95,129158.0,237.5245,238.5156,237.2301,238.3978,129158.0
2024-07-17 11:10:00,243.06,243.79,242.94,243.76,68016.0,238.5058,239.2221,238.388,239.1927,68016.0
2024-07-17 11:20:00,243.79,243.88,243.2,243.29,59635.0,239.2221,239.3104,238.6432,238.7315,59635.0
2024-07-17 11:30:00,243.27,243.51,242.64,242.95,32372.0,238.7118,238.9474,238.0937,238.3978,32372.0
2024-07-17 11:40:00,242.98,243.82,242.86,243.76,29632.0,238.4273,239.2515,238.3095,239.1927,29632.0
2024-07-17 11:50:00,243.75,244.62,243.47,244.42,45585.0,239.1829,240.0366,238.9081,239.8403,45585.0
2024-07-17 12:00:00,244.44,244.68,244.21,244.51,34897.0,239.8599,240.0954,239.6342,239.9286,34897.0
2024-07-17 12:10:00,244.53,244.84,244.14,244.4,45070.0,239.9482,240.2524,239.5655,239.8207,45070.0
2024-07-17 12:20:00,244.49,245.04,244.48,244.75,49369.0,239.909,240.4487,239.8992,240.1641,49369.0
2024-07-17 12:30:00,244.75,245.26,244.74,244.97,80503.0,240.1641,240.6646,240.1543,240.38,80503.0
2024-07-17 12:40:00,244.97,245.54,244.65,245.52,49421.0,240.38,240.9393,240.066,240.9197,49421.0
2024-07-17 12:50:00,245.42,245.63,245.07,245.29,56931.0,240.8216,241.0276,240.4781,240.694,56931.0
2024-07-17 13:00:00,245.23,245.23,244.36,244.41,25654.0,240.6351,240.6351,239.7814,239.8305,25654.0
2024-07-17 13:10:00,244.47,244.68,244.21,244.48,35084.0,239.8894,240.0954,239.6342,239.8992,35084.0
2024-07-17 13:20:00,244.46,244.93,244.36,244.76,53423.0,239.8796,240.3407,239.7814,240.1739,53423.0
2024-07-17 13:30:00,244.69,245.01,244.36,244.43,35332.0,240.1052,240.4192,239.7814,239.8501,35332.0
2024-07-17 13:40:00,244.46,244.79,244.31,244.52,32677.0,239.8796,240.2034,239.7324,239.9384,32677.0
2024-07-17 13:50:00,244.52,244.75,244.41,244.72,26895.0,239.9384,240.1641,239.8305,240.1347,26895.0
2024-07-17 14:00:00,244.72,244.81,244.1,244.35,50168.0,240.1347,240.223,239.5263,239.7716,50168.0
2024-07-17 14:10:00,244.38,244.8,244.37,244.4,64781.0,239.801,240.2132,239.7912,239.8207,64781.0
2024-07-17 14:20:00,244.45,244.54,244.27,244.48,60162.0,239.8697,239.9581,239.6931,239.8992,60162.0
2024-07-17 14:30:00,244.43,245.09,244.42,245.05,71582.0,239.8501,240.4977,239.8403,240.4585,71582.0
2024-07-17 14:40:00,245.05,245.32,244.96,245.25,88955.0,240.4585,240.7234,240.3702,240.6547,88955.0
2024-07-17 14:50:00,245.29,245.54,244.99,245.09,52452.0,240.694,240.9393,240.3996,240.4977,52452.0
2024-07-17 15:00:00,245.09,245.25,244.84,245.23,67283.0,240.4977,240.6547,240.2524,240.6351,67283.0
2024-07-17 15:10:00,245.28,245.47,245.05,245.14,60302.0,240.6842,240.8706,240.4585,240.5468,60302.0
2024-07-17 15:20:00,245.14,245.18,244.65,244.68,78846.0,240.5468,240.5861,240.066,240.0954,78846.0
2024-07-17 15:30:00,244.67,244.75,243.68,243.69,47371.0,240.0856,240.1641,239.1142,239.124,47371.0
2024-07-17 15:40:00,243.69,243.71,242.36,242.42,53435.0,239.124,239.1436,237.8189,237.8778,53435.0
2024-07-17 15:50:00,242.39,243.38,242.39,243.02,204402.0,237.8483,238.8198,237.8483,238.4665,204402.0
2024-07-18 09:30:00,241.95,244.6,241.25,244.37,40505.0,237.4166,240.0169,236.7297,239.7912,40505.0
2024-07-18 09:40:00,244.51,245.25,243.74,245.25,31633.0,239.9286,240.6547,239.173,240.6547,31633.0
2024-07-18 09:50:00,245.29,246.97,244.62,246.57,88034.0,240.694,242.3425,240.0366,241.95,88034.0
2024-07-18 10:00:00,246.35,246.62,245.04,245.09,50362.0,241.7341,241.9991,240.4487,240.4977,50362.0
2024-07-18 10:10:00,244.93,245.38,244.5,245.06,38341.0,240.3407,240.7823,239.9188,240.4683,38341.0
2024-07-18 10:20:00,245.03,245.36,244.49,245.16,25119.0,240.4389,240.7627,239.909,240.5664,25119.0
2024-07-18 10:30:00,245.16,245.16,244.1,244.1,29565.0,240.5664,240.5664,239.5263,239.5263,29565.0
2024-07-18 10:40:00,244.22,244.69,243.89,244.68,38110.0,239.644,240.1052,239.3202,240.0954,38110.0
2024-07-18 10:50:00,244.54,245.09,244.18,244.45,30354.0,239.9581,240.4977,239.6048,239.8697,30354.0
2024-07-18 11:00:00,244.31,244.92,244.22,244.62,40609.0,239.7324,240.3309,239.644,240.0366,40609.0
2024-07-18 11:10:00,244.51,244.79,244.29,244.33,33238.0,239.9286,240.2034,239.7127,239.752,33238.0
2024-07-18 11:20:00,244.34,244.76,243.89,244.2,21707.0,239.7618,240.1739,239.3202,239.6244,21707.0
2024-07-18 11:30:00,244.14,244.63,243.82,243.82,20557.0,239.5655,240.0464,239.2515,239.2515,20557.0
2024-07-18 11:40:00,243.79,244.28,243.52,243.58,28022.0,239.2221,239.7029,238.9572,239.016,28022.0
2024-07-18 11:50:00,243.69,243.84,243.02,243.19,24707.0,239.124,239.2712,238.4665,238.6333,24707.0
2024-07-18 12:00:00,243.13,243.31,242.51,242.56,21783.0,238.5745,238.7511,237.9661,238.0152,21783.0
2024-07-18 12:10:00,242.55,242.68,241.71,241.84,20183.0,238.0053,238.1329,237.1811,237.3086,20183.0
2024-07-18 12:20:00,241.84,241.91,241.42,241.43,22213.0,237.3086,237.3773,236.8965,236.9063,22213.0
2024-07-18 12:30:00,241.4,241.67,241.1,241.34,28041.0,236.8769,237.1418,236.5825,236.818,28041.0
2024-07-18 12:40:00,241.29,241.64,241.11,241.51,28989.0,236.7689,237.1124,236.5923,236.9848,28989.0
2024-07-18 12:50:00,241.57,241.69,241.41,241.62,14671.0,237.0437,237.1615,236.8867,237.0928,14671.0
2024-07-18 13:00:00,241.67,242.11,241.62,241.73,15439.0,237.1418,237.5736,237.0928,237.2007,15439.0
2024-07-18 13:10:00,241.79,242.39,241.78,242.39,14454.0,237.2596,237.8483,237.2498,237.8483,14454.0
2024-07-18 13:20:00,242.33,242.44,242.0,242.0,25058.0,237.7895,237.8974,237.4656,237.4656,25058.0
2024-07-18 13:30:00,242.06,242.49,242.05,242.21,14323.0,237.5245,237.9465,237.5147,237.6717,14323.0
2024-07-18 13:40:00,242.18,242.2,241.95,242.05,15748.0,237.6423,237.6619,237.4166,237.5147,15748.0
2024-07-18 13:50:00,242.05,242.05,241.69,241.84,17019.0,237.5147,237.5147,237.1615,237.3086,17019.0
2024-07-18 14:00:00,241.83,241.85,240.8,240.93,36260.0,237.2988,237.3185,236.2881,236.4157,36260.0
2024-07-18 14:10:00,240.86,241.0,240.13,240.13,41512.0,236.347,236.4844,235.6307,235.6307,41512.0
2024-07-18 14:20:00,240.11,240.19,239.51,239.59,40318.0,235.6111,235.6896,235.0223,235.1008,40318.0
2024-07-18 14:30:00,239.55,239.89,239.3,239.69,39604.0,235.0615,235.3952,234.8162,235.1989,39604.0
2024-07-18 14:40:00,239.69,239.85,239.37,239.37,34004.0,235.1989,235.3559,234.8849,234.8849,34004.0
2024-07-18 14:50:00,239.37,239.49,238.92,238.97,73013.0,234.8849,235.0027,234.4434,234.4924,73013.0
2024-07-18 15:00:00,238.94,239.4,238.86,239.09,53798.0,234.463,234.9144,234.3845,234.6102,53798.0
2024-07-18 15:10:00,239.09,239.09,237.9,238.06,68726.0,234.6102,234.6102,233.4425,233.5995,68726.0
2024-07-18 15:20:00,238.09,238.68,238.04,238.44,37779.0,233.6289,234.2079,233.5798,233.9723,37779.0
2024-07-18 15:30:00,238.42,238.82,238.24,238.77,45905.0,233.9527,234.3452,233.7761,234.2962,45905.0
2024-07-18 15:40:00,238.75,239.81,238.53,239.76,45293.0,234.2765,235.3167,234.0607,235.2676,45293.0
2024-07-18 15:50:00,239.59,239.98,239.26,239.26,144081.0,235.1008,235.4835,234.777,234.777,144081.0
2024-07-19 09:30:00,239.4,240.04,238.58,240.04,146414.0,234.9144,235.5424,234.1097,235.5424,146414.0
2024-07-19 09:40:00,240.12,241.04,239.73,239.9,41960.0,235.6209,236.5236,235.2382,235.405,41960.0
2024-07-19 09:50:00,240.04,240.44,239.13,240.39,25730.0,235.5424,235.9349,234.6494,235.8858,25730.0
2024-07-19 10:00:00,240.44,240.56,239.77,239.97,59795.0,235.9349,236.0526,235.2774,235.4737,59795.0
2024-07-19 10:10:00,240.02,240.36,239.39,239.74,50443.0,235.5227,235.8564,234.9045,235.248,50443.0
2024-07-19 10:20:00,239.67,239.93,239.37,239.82,48051.0,235.1793,235.4344,234.8849,235.3265,48051.0
2024-07-19 10:30:00,239.77,240.01,239.46,239.52,23293.0,235.2774,235.5129,234.9732,235.0321,23293.0
2024-07-19 10:40:00,239.5,239.51,238.23,238.8,43802.0,235.0125,235.0223,233.7663,234.3256,43802.0
2024-07-19 10:50:00,238.8,239.69,238.4,239.49,94760.0,234.3256,235.1989,233.9331,235.0027,94760.0
2024-07-19 11:00:00,239.56,239.68,239.01,239.29,16329.0,235.0714,235.1891,234.5317,234.8064,16329.0
2024-07-19 11:10:00,239.21,239.3,238.64,238.75,22337.0,234.7279,234.8162,234.1686,234.2765,22337.0
2024-07-19 11:20:00,238.68,239.01,238.58,238.62,31985.0,234.2079,234.5317,234.1097,234.149,31985.0
2024-07-19 11:30:00,238.68,239.31,238.54,239.06,34329.0,234.2079,234.826,234.0705,234.5807,34329.0
2024-07-19 11:40:00,238.97,239.22,238.69,239.05,18107.0,234.4924,234.7377,234.2177,234.5709,18107.0
2024-07-19 11:50:00,239.05,239.34,238.84,239.34,21333.0,234.5709,234.8555,234.3649,234.8555,21333.0
2024-07-19 12:00:00,239.39,240.39,239.3,240.21,23477.0,234.9045,235.8858,234.8162,235.7092,23477.0
2024-07-19 12:10:00,240.21,240.68,240.14,240.46,17150.0,235.7092,236.1704,235.6405,235.9545,17150.0
2024-07-19 12:20:00,240.39,240.41,239.74,239.74,14874.0,235.8858,235.9054,235.248,235.248,14874.0
2024-07-19 12:30:00,239.74,240.25,239.62,240.1,17497.0,235.248,235.7484,235.1302,235.6012,17497.0
2024-07-19 12:40:00,240.12,240.35,239.93,240.03,9723.0,235.6209,235.8466,235.4344,235.5326,9723.0
2024-07-19 12:50:00,240.03,240.11,239.54,239.57,12749.0,235.5326,235.6111,235.0517,235.0812,12749.0
2024-07-19 13:00:00,239.51,239.56,239.2,239.4,9425.0,235.0223,235.0714,234.7181,234.9144,9425.0
2024-07-19 13:10:00,239.44,239.44,238.46,239.04,173008.0,234.9536,234.9536,233.992,234.5611,173008.0
2024-07-19 13:20:00,239.05,239.24,238.79,239.17,9148.0,234.5709,234.7574,234.3158,234.6887,9148.0
2024-07-19 13:30:00,239.17,239.33,238.82,239.21,13195.0,234.6887,234.8457,234.3452,234.7279,13195.0
2024-07-19 13:40:00,239.23,239.45,238.9,239.45,10788.0,234.7475,234.9634,234.4237,234.9634,10788.0
2024-07-19 13:50:00,239.41,239.72,239.13,239.69,12290.0,234.9242,235.2284,234.6494,235.1989,12290.0
2024-07-19 14:00:00,239.64,239.77,239.42,239.53,17010.0,235.1499,235.2774,234.934,235.0419,17010.0
2024-07-19 14:10:00,239.53,239.77,239.36,239.4,16369.0,235.0419,235.2774,234.8751,234.9144,16369.0
2024-07-19 14:20:00,239.41,239.53,239.2,239.27,9511.0,234.9242,235.0419,234.7181,234.7868,9511.0
2024-07-19 14:30:00,239.25,239.38,238.78,239.01,34095.0,234.7672,234.8947,234.306,234.5317,34095.0
2024-07-19 14:40:00,239.06,239.25,238.72,238.98,10946.0,234.5807,234.7672,234.2471,234.5022,10946.0
2024-07-19 14:50:00,239.05,239.19,238.75,239.11,12562.0,234.5709,234.7083,234.2765,234.6298,12562.0
2024-07-19 15:00:00,239.22,239.51,239.13,239.48,10612.0,234.7377,235.0223,234.6494,234.9929,10612.0
2024-07-19 15:10:00,239.48,239.62,239.38,239.62,13895.0,234.9929,235.1302,234.8947,235.1302,13895.0
2024-07-19 15:20:00,239.61,239.81,239.25,239.28,23700.0,235.1204,235.3167,234.7672,234.7966,23700.0
2024-07-19 15:30:00,239.3,239.53,238.99,239.19,26190.0,234.8162,235.0419,234.512,234.7083,26190.0
2024-07-19 15:40:00,239.16,239.2,238.25,238.31,32097.0,234.6789,234.7181,233.7859,233.8448,32097.0
2024-07-19 15:50:00,238.31,238.69,237.85,238.42,162364.0,233.8448,234.2177,233.3934,233.9527,162364.0
2024-07-22 09:30:00,239.45,241.4,239.08,240.71,39643.0,234.9634,236.8769,234.6004,236.1998,39643.0
2024-07-22 09:40:00,240.6,241.37,240.18,240.66,29801.0,236.0919,236.8474,235.6797,236.1508,29801.0
2024-07-22 09:50:00,240.84,240.84,237.69,237.89,89165.0,236.3274,236.3274,233.2364,233.4327,89165.0
2024-07-22 10:00:00,237.83,238.14,236.57,236.63,86507.0,233.3738,233.678,232.1374,232.1963,86507.0
2024-07-22 10:10:00,237.13,237.97,236.87,237.36,18929.0,232.6869,233.5112,232.4318,232.9126,18929.0
2024-07-22 10:20:00,237.23,238.06,236.81,237.53,17286.0,232.785,233.5995,232.3729,233.0794,17286.0
2024-07-22 10:30:00,237.47,238.01,237.16,237.64,20591.0,233.0205,233.5504,232.7163,233.1873,20591.0
2024-07-22 10:40:00,237.75,238.27,237.53,238.09,30096.0,233.2953,233.8055,233.0794,233.6289,30096.0
2024-07-22 10:50:00,238.25,238.86,237.9,238.86,12431.0,233.7859,234.3845,233.4425,234.3845,12431.0
2024-07-22 11:00:00,238.88,239.22,238.5,238.69,12973.0,234.4041,234.7377,234.0312,234.2177,12973.0
2024-07-22 11:10:00,238.74,238.9,238.34,238.78,13191.0,234.2667,234.4237,233.8742,234.306,13191.0
2024-07-22 11:20:00,238.75,239.03,238.4,238.53,14614.0,234.2765,234.5513,233.9331,234.0607,14614.0
2024-07-22 11:30:00,238.46,238.78,238.12,238.2,12752.0,233.992,234.306,233.6583,233.7368,12752.0
2024-07-22 11:40:00,238.33,239.12,238.1,239.01,64521.0,233.8644,234.6396,233.6387,234.5317,64521.0
2024-07-22 11:50:00,238.88,239.25,238.66,238.81,15224.0,234.4041,234.7672,234.1882,234.3354,15224.0
2024-07-22 12:00:00,238.9,238.92,238.29,238.54,12410.0,234.4237,234.4434,233.8252,234.0705,12410.0
2024-07-22 12:10:00,238.5,238.9,238.47,238.69,8465.0,234.0312,234.4237,234.0018,234.2177,8465.0
2024-07-22 12:20:00,238.79,239.36,238.61,238.84,68881.0,234.3158,234.8751,234.1392,234.3649,68881.0
2024-07-22 12:30:00,238.84,238.84,238.16,238.38,10862.0,234.3649,234.3649,233.6976,233.9135,10862.0
2024-07-22 12:40:00,238.48,238.48,237.95,238.35,9541.0,234.0116,234.0116,233.4915,233.884,9541.0
2024-07-22 12:50:00,238.3,239.11,238.24,238.99,11686.0,233.835,234.6298,233.7761,234.512,11686.0
2024-07-22 13:00:00,239.1,239.34,239.0,239.18,10067.0,234.62,234.8555,234.5219,234.6985,10067.0
2024-07-22 13:10:00,239.14,239.39,238.98,239.34,7287.0,234.6592,234.9045,234.5022,234.8555,7287.0
2024-07-22 13:20:00,239.39,239.4,239.03,239.07,7587.0,234.9045,234.9144,234.5513,234.5905,7587.0
2024-07-22 13:30:00,239.17,239.3,238.77,238.88,10424.0,234.6887,234.8162,234.2962,234.4041,10424.0
2024-07-22 13:40:00,238.96,239.09,238.84,238.87,11958.0,234.4826,234.6102,234.3649,234.3943,11958.0
2024-07-22 13:50:00,238.81,239.37,238.7,239.34,10200.0,234.3354,234.8849,234.2275,234.8555,10200.0
2024-07-22 14:00:00,239.35,239.46,238.57,238.85,30232.0,234.8653,234.9732,234.0999,234.3747,30232.0
2024-07-22 14:10:00,238.81,239.18,238.69,239.18,13530.0,234.3354,234.6985,234.2177,234.6985,13530.0
2024-07-22 14:20:00,239.18,239.77,239.14,239.57,14182.0,234.6985,235.2774,234.6592,235.0812,14182.0
2024-07-22 14:30:00,239.57,240.18,239.56,239.93,16317.0,235.0812,235.6797,235.0714,235.4344,16317.0
2024-07-22 14:40:00,240.05,240.54,240.0,240.34,15959.0,235.5522,236.033,235.5031,235.8367,15959.0
2024-07-22 14:50:00,240.31,240.58,240.27,240.51,17225.0,235.8073,236.0723,235.7681,236.0036,17225.0
2024-07-22 15:00:00,240.57,240.57,240.2,240.24,18511.0,236.0624,236.0624,235.6994,235.7386,18511.0
2024-07-22 15:10:00,240.19,240.78,240.19,240.59,20502.0,235.6896,236.2685,235.6896,236.0821,20502.0
2024-07-22 15:20:00,240.65,240.7,240.44,240.54,18120.0,236.1409,236.19,235.9349,236.033,18120.0
2024-07-22 15:30:00,240.56,240.73,240.45,240.73,30848.0,236.0526,236.2194,235.9447,236.2194,30848.0
2024-07-22 15:40:00,240.75,240.75,240.19,240.21,43993.0,236.2391,236.2391,235.6896,235.7092,43993.0
2024-07-22 15:50:00,240.21,240.67,240.14,240.32,189336.0,235.7092,236.1606,235.6405,235.8171,189336.0
2024-07-23 09:30:00,241.09,241.98,240.4,240.48,44636.0,236.5727,237.446,235.8956,235.9741,44636.0
2024-07-23 09:40:00,240.25,240.3,238.85,239.09,15074.0,235.7484,235.7975,234.3747,234.6102,15074.0
2024-07-23 09:50:00,239.33,239.91,238.58,239.19,115480.0,234.8457,235.4148,234.1097,234.7083,115480.0
2024-07-23 10:00:00,239.03,239.81,238.72,239.07,17312.0,234.5513,235.3167,234.2471,234.5905,17312.0
2024-07-23 10:10:00,238.89,238.89,238.12,238.34,14321.0,234.4139,234.4139,233.6583,233.8742,14321.0
2024-07-23 10:20:00,238.17,238.39,237.67,238.22,19489.0,233.7074,233.9233,233.2168,233.7565,19489.0
2024-07-23 10:30:00,238.11,239.12,238.08,239.0,36290.0,233.6485,234.6396,233.6191,234.5219,36290.0
2024-07-23 10:40:00,239.02,239.02,238.15,238.4,16145.0,234.5415,234.5415,233.6878,233.9331,16145.0
2024-07-23 10:50:00,238.45,238.45,237.52,238.05,28604.0,233.9822,233.9822,233.0696,233.5897,28604.0
2024-07-23 11:00:00,238.05,238.47,237.93,238.3,21942.0,233.5897,234.0018,233.4719,233.835,21942.0
2024-07-23 11:10:00,238.25,238.5,238.01,238.42,44913.0,233.7859,234.0312,233.5504,233.9527,44913.0
2024-07-23 11:20:00,238.4,238.63,238.02,238.58,19666.0,233.9331,234.1588,233.5602,234.1097,19666.0
2024-07-23 11:30:00,238.66,239.2,238.66,239.0,74603.0,234.1882,234.7181,234.1882,234.5219,74603.0
2024-07-23 11:40:00,238.95,239.26,238.81,238.96,9864.0,234.4728,234.777,234.3354,234.4826,9864.0
2024-07-23 11:50:00,238.81,239.05,238.65,239.02,29822.0,234.3354,234.5709,234.1784,234.5415,29822.0
2024-07-23 12:00:00,239.01,239.38,239.0,239.15,22061.0,234.5317,234.8947,234.5219,234.669,22061.0
2024-07-23 12:10:00,239.03,239.17,238.84,239.11,6654.0,234.5513,234.6887,234.3649,234.6298,6654.0
2024-07-23 12:20:00,239.11,239.16,238.36,238.46,14487.0,234.6298,234.6789,233.8938,233.992,14487.0
2024-07-23 12:30:00,238.45,238.47,238.1,238.31,10412.0,233.9822,234.0018,233.6387,233.8448,10412.0
2024-07-23 12:40:00,238.28,238.44,238.0,238.12,11315.0,233.8153,233.9723,233.5406,233.6583,11315.0
2024-07-23 12:50:00,238.04,238.68,238.04,238.32,59388.0,233.5798,234.2079,233.5798,233.8546,59388.0
2024-07-23 13:00:00,238.31,238.88,238.24,238.85,12119.0,233.8448,234.4041,233.7761,234.3747,12119.0
2024-07-23 13:10:00,238.91,239.06,238.7,238.98,8529.0,234.4335,234.5807,234.2275,234.5022,8529.0
2024-07-23 13:20:00,238.97,239.24,238.77,239.19,12120.0,234.4924,234.7574,234.2962,234.7083,12120.0
2024-07-23 13:30:00,239.12,239.35,239.0,239.28,12336.0,234.6396,234.8653,234.5219,234.7966,12336.0
2024-07-23 13:40:00,239.22,239.6,239.16,239.6,15203.0,234.7377,235.1106,234.6789,235.1106,15203.0
2024-07-23 13:50:00,239.47,239.83,239.47,239.65,9349.0,234.983,235.3363,234.983,235.1597,9349.0
2024-07-23 14:00:00,239.68,239.92,239.52,239.83,11614.0,235.1891,235.4246,235.0321,235.3363,11614.0
2024-07-23 14:10:00,239.74,239.89,239.58,239.81,20890.0,235.248,235.3952,235.091,235.3167,20890.0
2024-07-23 14:20:00,239.86,239.9,239.5,239.58,14465.0,235.3657,235.405,235.0125,235.091,14465.0
2024-07-23 14:30:00,239.5,239.72,239.34,239.46,19041.0,235.0125,235.2284,234.8555,234.9732,19041.0
2024-07-23 14:40:00,239.42,239.53,239.27,239.29,11322.0,234.934,235.0419,234.7868,234.8064,11322.0
2024-07-23 14:50:00,239.29,239.31,238.89,238.9,15044.0,234.8064,234.826,234.4139,234.4237,15044.0
2024-07-23 15:00:00,238.84,238.84,238.41,238.45,14326.0,234.3649,234.3649,233.9429,233.9822,14326.0
2024-07-23 15:10:00,238.4,238.51,238.19,238.44,23220.0,233.9331,234.041,233.727,233.9723,23220.0
2024-07-23 15:20:00,238.41,238.65,238.32,238.61,19995.0,233.9429,234.1784,233.8546,234.1392,19995.0
2024-07-23 15:30:00,238.54,238.62,238.01,238.09,25609.0,234.0705,234.149,233.5504,233.6289,25609.0
2024-07-23 15:40:00,238.12,238.16,237.77,238.08,37455.0,233.6583,233.6976,233.3149,233.6191,37455.0
2024-07-23 15:50:00,238.02,238.5,237.77,238.19,146651.0,233.5602,234.0312,233.3149,233.727,146651.0
2024-07-24 09:30:00,236.49,239.09,235.64,238.44,77275.0,233.2108,235.7748,232.3726,235.1338,77275.0
2024-07-24 09:40:00,238.41,238.49,237.06,238.06,26516.0,235.1042,235.1831,233.7729,234.759,26516.0
2024-07-24 09:50:00,238.09,238.09,235.54,236.17,24777.0,234.7886,234.7886,232.274,232.8953,24777.0
2024-07-24 10:00:00,235.84,235.95,234.67,234.73,48346.0,232.5698,232.6783,231.4161,231.4752,48346.0
2024-07-24 10:10:00,235.01,235.06,234.18,234.52,28869.0,231.7513,231.8006,230.9328,231.2681,28869.0
2024-07-24 10:20:00,234.39,235.11,234.3,234.94,29547.0,231.1399,231.85,231.0512,231.6823,29547.0
2024-07-24 10:30:00,234.7,235.15,234.68,234.9,27159.0,231.4456,231.8894,231.4259,231.6429,27159.0
2024-07-24 10:40:00,234.84,235.62,234.82,235.41,47769.0,231.5837,232.3529,231.564,232.1458,47769.0
2024-07-24 10:50:00,235.44,235.89,235.36,235.75,21830.0,232.1754,232.6191,232.0965,232.4811,21830.0
2024-07-24 11:00:00,235.64,235.79,235.41,235.49,26856.0,232.3726,232.5205,232.1458,232.2247,26856.0
2024-07-24 11:10:00,235.53,235.98,235.2,235.31,13608.0,232.2641,232.7079,231.9387,232.0472,13608.0
2024-07-24 11:20:00,235.24,235.71,235.14,235.61,13959.0,231.9781,232.4416,231.8795,232.343,13959.0
2024-07-24 11:30:00,235.54,235.85,235.46,235.49,19975.0,232.274,232.5797,232.1951,232.2247,19975.0
2024-07-24 11:40:00,235.47,235.8,235.35,235.68,11120.0,232.205,232.5304,232.0866,232.412,11120.0
2024-07-24 11:50:00,235.63,235.71,235.36,235.47,14176.0,232.3627,232.4416,232.0965,232.205,14176.0
2024-07-24 12:00:00,235.52,235.7,235.2,235.43,15766.0,232.2543,232.4318,231.9387,232.1655,15766.0
2024-07-24 12:10:00,235.44,235.56,235.13,235.42,14100.0,232.1754,232.2937,231.8697,232.1557,14100.0
2024-07-24 12:20:00,235.46,235.64,235.1,235.33,11002.0,232.1951,232.3726,231.8401,232.0669,11002.0
2024-07-24 12:30:00,235.3,235.3,234.77,234.79,14436.0,232.0373,232.0373,231.5147,231.5344,14436.0
2024-07-24 12:40:00,234.79,234.8,234.23,234.62,7098.0,231.5344,231.5442,230.9822,231.3667,7098.0
2024-07-24 12:50:00,234.53,234.68,234.41,234.46,6214.0,231.278,231.4259,231.1597,231.209,6214.0
2024-07-24 13:00:00,234.52,234.9,234.39,234.82,11491.0,231.2681,231.6429,231.1399,231.564,11491.0
2024-07-24 13:10:00,234.78,234.95,234.67,234.85,10972.0,231.5245,231.6922,231.4161,231.5936,10972.0
2024-07-24 13:20:00,234.94,234.98,234.63,234.64,15576.0,231.6823,231.7218,231.3766,231.3865,15576.0
2024-07-24 13:30:00,234.72,234.92,234.58,234.64,24141.0,231.4654,231.6626,231.3273,231.3865,24141.0
2024-07-24 13:40:00,234.7,234.85,234.56,234.6,13696.0,231.4456,231.5936,231.3076,231.347,13696.0
2024-07-24 13:50:00,234.65,234.72,234.51,234.55,9204.0,231.3963,231.4654,231.2583,231.2977,9204.0
2024-07-24 14:00:00,234.55,234.81,234.43,234.72,9918.0,231.2977,231.5541,231.1794,231.4654,9918.0
2024-07-24 14:10:00,234.77,234.77,234.43,234.46,10068.0,231.5147,231.5147,231.1794,231.209,10068.0
2024-07-24 14:20:00,234.43,234.46,233.88,234.0,10984.0,231.1794,231.209,230.637,230.7553,10984.0
2024-07-24 14:30:00,233.94,234.06,233.63,233.65,10368.0,230.6962,230.8145,230.3905,230.4102,10368.0
2024-07-24 14:40:00,233.68,233.76,233.16,233.23,11284.0,230.4398,230.5187,229.927,229.996,11284.0
2024-07-24 14:50:00,233.17,233.43,232.9,233.36,11865.0,229.9369,230.1932,229.6706,230.1242,11865.0
2024-07-24 15:00:00,233.34,233.46,232.88,232.89,27296.0,230.1045,230.2228,229.6509,229.6607,27296.0
2024-07-24 15:10:00,232.96,233.26,232.44,232.7,36994.0,229.7298,230.0256,229.217,229.4734,36994.0
2024-07-24 15:20:00,232.69,232.82,232.3,232.31,34264.0,229.4635,229.5917,229.0789,229.0888,34264.0
2024-07-24 15:30:00,232.3,232.56,232.13,232.27,36967.0,229.0789,229.3353,228.9113,229.0493,36967.0
2024-07-24 15:40:00,232.25,232.35,231.55,231.69,33189.0,229.0296,229.1282,228.3393,228.4774,33189.0
2024-07-24 15:50:00,231.74,232.04,231.45,231.77,117461.0,228.5267,228.8225,228.2407,228.5563,117461.0
2024-07-25 09:30:00,231.82,232.82,231.04,231.63,40532.0,228.6056,229.5917,227.8364,228.4182,40532.0
2024-07-25 09:40:00,231.86,234.55,231.5,234.33,68659.0,228.645,231.2977,228.29,231.0808,68659.0
2024-07-25 09:50:00,234.56,236.16,234.43,235.7,21635.0,231.3076,232.8854,231.1794,232.4318,21635.0
2024-07-25 10:00:00,235.67,236.07,234.91,235.91,37391.0,232.4022,232.7966,231.6527,232.6389,37391.0
2024-07-25 10:10:00,236.01,236.14,235.43,236.04,28532.0,232.7375,232.8657,232.1655,232.7671,28532.0
2024-07-25 10:20:00,235.93,236.67,235.7,236.67,47982.0,232.6586,233.3883,232.4318,233.3883,47982.0
2024-07-25 10:30:00,236.58,236.66,235.59,235.73,42257.0,233.2996,233.3785,232.3233,232.4614,42257.0
2024-07-25 10:40:00,235.73,236.13,235.54,236.12,32438.0,232.4614,232.8558,232.274,232.8459,32438.0
2024-07-25 10:50:00,235.87,236.0,235.52,235.52,27183.0,232.5994,232.7276,232.2543,232.2543,27183.0
2024-07-25 11:00:00,235.65,236.59,235.65,236.31,20041.0,232.3825,233.3094,232.3825,233.0333,20041.0
2024-07-25 11:10:00,236.39,237.2,236.02,236.82,18568.0,233.1122,233.911,232.7473,233.5362,18568.0
2024-07-25 11:20:00,236.79,237.18,236.06,236.16,15192.0,233.5067,233.8912,232.7868,232.8854,15192.0
2024-07-25 11:30:00,236.13,236.51,236.06,236.44,13392.0,232.8558,233.2305,232.7868,233.1615,13392.0
2024-07-25 11:40:00,236.37,236.85,236.36,236.53,24514.0,233.0925,233.5658,233.0826,233.2503,24514.0
2024-07-25 11:50:00,236.45,237.17,236.45,237.14,17026.0,233.1714,233.8814,233.1714,233.8518,17026.0
2024-07-25 12:00:00,237.03,237.4,236.85,237.33,16246.0,233.7433,234.1082,233.5658,234.0392,16246.0
2024-07-25 12:10:00,237.38,238.08,237.25,238.04,22959.0,234.0885,234.7788,233.9603,234.7393,22959.0
2024-07-25 12:20:00,238.04,238.25,237.82,238.02,8423.0,234.7393,234.9464,234.5224,234.7196,8423.0
2024-07-25 12:30:00,237.94,238.02,237.64,237.79,10854.0,234.6407,234.7196,234.3449,234.4928,10854.0
2024-07-25 12:40:00,237.78,237.97,237.46,237.47,11206.0,234.4829,234.6703,234.1674,234.1772,11206.0
2024-07-25 12:50:00,237.67,237.96,237.56,237.75,15824.0,234.3745,234.6604,234.266,234.4533,15824.0
2024-07-25 13:00:00,237.9,238.68,237.88,238.68,11134.0,234.6013,235.3704,234.5815,235.3704,11134.0
2024-07-25 13:10:00,238.5,238.64,238.11,238.33,17069.0,235.1929,235.331,234.8084,235.0253,17069.0
2024-07-25 13:20:00,238.31,238.44,237.85,237.85,20752.0,235.0056,235.1338,234.552,234.552,20752.0
2024-07-25 13:30:00,237.98,238.1,237.18,237.35,14717.0,234.6802,234.7985,233.8912,234.0589,14717.0
2024-07-25 13:40:00,237.32,237.59,237.06,237.09,13826.0,234.0293,234.2956,233.7729,233.8025,13826.0
2024-07-25 13:50:00,237.03,237.38,236.97,237.19,12722.0,233.7433,234.0885,233.6842,233.9011,12722.0
2024-07-25 14:00:00,237.22,237.39,237.09,237.12,15674.0,233.9307,234.0983,233.8025,233.8321,15674.0
2024-07-25 14:10:00,237.17,237.55,236.98,237.55,18258.0,233.8814,234.2561,233.694,234.2561,18258.0
2024-07-25 14:20:00,237.53,237.72,237.19,237.19,19683.0,234.2364,234.4238,233.9011,233.9011,19683.0
2024-07-25 14:30:00,237.33,237.63,237.22,237.4,10835.0,234.0392,234.335,233.9307,234.1082,10835.0
2024-07-25 14:40:00,237.4,237.42,236.45,236.51,11537.0,234.1082,234.1279,233.1714,233.2305,11537.0
2024-07-25 14:50:00,236.51,236.58,235.94,236.16,18046.0,233.2305,233.2996,232.6684,232.8854,18046.0
2024-07-25 15:00:00,236.15,236.56,236.14,236.5,17755.0,232.8755,233.2798,232.8657,233.2207,17755.0
2024-07-25 15:10:00,236.57,236.99,236.46,236.97,16801.0,233.2897,233.7039,233.1812,233.6842,16801.0
2024-07-25 15:20:00,236.88,237.75,236.79,237.53,16897.0,233.5954,234.4533,233.5067,234.2364,16897.0
2024-07-25 15:30:00,237.67,237.71,236.84,236.84,22337.0,234.3745,234.4139,233.556,233.556,22337.0
2024-07-25 15:40:00,236.84,237.0,235.88,236.16,35351.0,233.556,233.7137,232.6093,232.8854,35351.0
2024-07-25 15:50:00,236.08,236.13,234.73,234.78,191994.0,232.8065,232.8558,231.4752,231.5245,191994.0
2024-07-26 09:30:00,236.25,241.86,236.07,241.83,91064.0,232.9741,238.5064,232.7966,238.4768,91064.0
2024-07-26 09:40:00,241.68,241.92,239.93,241.81,39954.0,238.3289,238.5655,236.6031,238.457,39954.0
2024-07-26 09:50:00,241.94,242.52,241.28,241.77,27008.0,238.5852,239.1572,237.9344,238.4176,27008.0
2024-07-26 10:00:00,241.77,242.2,240.23,240.37,40009.0,238.4176,238.8416,236.899,237.037,40009.0
2024-07-26 10:10:00,240.39,240.61,239.68,239.77,37745.0,237.0567,237.2737,236.3566,236.4453,37745.0
2024-07-26 10:20:00,239.91,240.46,239.71,240.07,27352.0,236.5834,237.1258,236.3862,236.7412,27352.0
2024-07-26 10:30:00,240.09,240.09,237.98,238.46,24493.0,236.7609,236.7609,234.6802,235.1535,24493.0
2024-07-26 10:40:00,238.58,239.1,238.1,238.91,16343.0,235.2718,235.7846,234.7985,235.5973,16343.0
2024-07-26 10:50:00,238.91,238.91,238.21,238.51,14913.0,235.5973,235.5973,234.907,235.2028,14913.0
2024-07-26 11:00:00,238.7,238.84,238.01,238.3,11128.0,235.3902,235.5282,234.7097,234.9957,11128.0
2024-07-26 11:10:00,238.31,238.59,238.1,238.41,11736.0,235.0056,235.2817,234.7985,235.1042,11736.0
2024-07-26 11:20:00,238.4,238.83,238.38,238.56,15656.0,235.0943,235.5184,235.0746,235.2521,15656.0
2024-07-26 11:30:00,238.62,239.09,238.55,239.09,13259.0,235.3113,235.7748,235.2423,235.7748,13259.0
2024-07-26 11:40:00,239.14,239.2,238.82,238.87,16100.0,235.8241,235.8832,235.5085,235.5578,16100.0
2024-07-26 11:50:00,238.87,239.33,238.83,239.28,9865.0,235.5578,236.0114,235.5184,235.9621,9865.0
2024-07-26 12:00:00,239.36,239.99,239.24,239.91,7271.0,236.041,236.6623,235.9227,236.5834,7271.0
2024-07-26 12:10:00,239.93,240.05,239.43,239.51,9737.0,236.6031,236.7215,236.11,236.1889,9737.0
2024-07-26 12:20:00,239.46,239.51,239.12,239.44,16896.0,236.1396,236.1889,235.8043,236.1199,16896.0
2024-07-26 12:30:00,239.38,239.64,239.14,239.58,11125.0,236.0607,236.3171,235.8241,236.258,11125.0
2024-07-26 12:40:00,239.59,240.34,239.59,240.14,9465.0,236.2678,237.0074,236.2678,236.8102,9465.0
2024-07-26 12:50:00,240.13,240.76,240.07,240.72,16904.0,236.8003,237.4216,236.7412,237.3822,16904.0
2024-07-26 13:00:00,240.68,240.73,240.23,240.39,15181.0,237.3427,237.392,236.899,237.0567,15181.0
2024-07-26 13:10:00,240.38,240.64,240.29,240.38,14605.0,237.0469,237.3033,236.9581,237.0469,14605.0
2024-07-26 13:20:00,240.46,240.65,240.33,240.55,17732.0,237.1258,237.3131,236.9976,237.2145,17732.0
2024-07-26 13:30:00,240.48,240.58,239.21,239.25,23486.0,237.1455,237.2441,235.8931,235.9325,23486.0
2024-07-26 13:40:00,239.26,239.26,238.68,238.79,29780.0,235.9424,235.9424,235.3704,235.4789,29780.0
2024-07-26 13:50:00,238.79,238.96,238.56,238.78,20571.0,235.4789,235.6466,235.2521,235.4691,20571.0
2024-07-26 14:00:00,238.86,239.63,238.81,239.63,11511.0,235.548,236.3073,235.4986,236.3073,11511.0
2024-07-26 14:10:00,239.63,239.82,239.5,239.66,11756.0,236.3073,236.4946,236.1791,236.3369,11756.0
2024-07-26 14:20:00,239.62,239.62,239.28,239.43,9453.0,236.2974,236.2974,235.9621,236.11,9453.0
2024-07-26 14:30:00,239.39,239.62,239.0,239.62,6383.0,236.0706,236.2974,235.686,236.2974,6383.0
2024-07-26 14:40:00,239.63,239.65,239.08,239.44,9222.0,236.3073,236.327,235.7649,236.1199,9222.0
2024-07-26 14:50:00,239.48,239.48,239.15,239.33,10779.0,236.1594,236.1594,235.8339,236.0114,10779.0
2024-07-26 15:00:00,239.32,239.41,238.85,239.33,15250.0,236.0016,236.0903,235.5381,236.0114,15250.0
2024-07-26 15:10:00,239.33,239.78,239.14,239.78,21846.0,236.0114,236.4552,235.8241,236.4552,21846.0
2024-07-26 15:20:00,239.77,240.05,239.72,239.78,21065.0,236.4453,236.7215,236.396,236.4552,21065.0
2024-07-26 15:30:00,239.72,239.72,239.01,239.01,23368.0,236.396,236.396,235.6959,235.6959,23368.0
2024-07-26 15:40:00,239.01,239.39,239.01,239.22,24487.0,235.6959,236.0706,235.6959,235.903,24487.0
2024-07-26 15:50:00,239.31,239.53,238.46,239.0,109192.0,235.9917,236.2087,235.1535,235.686,109192.0
2024-07-29 09:30:00,238.27,239.24,237.33,238.1,35026.0,234.9661,235.9227,234.0392,234.7985,35026.0
2024-07-29 09:40:00,238.59,239.24,237.66,238.94,29372.0,235.2817,235.9227,234.3646,235.6268,29372.0
2024-07-29 09:50:00,239.09,239.54,238.2,239.34,15217.0,235.7748,236.2185,234.8971,236.0213,15217.0
2024-07-29 10:00:00,239.25,240.92,239.2,240.9,29674.0,235.9325,237.5794,235.8832,237.5597,29674.0
2024-07-29 10:10:00,240.94,240.98,240.15,240.34,13281.0,237.5991,237.6386,236.8201,237.0074,13281.0
2024-07-29 10:20:00,240.3,240.43,239.72,240.1,19470.0,236.968,237.0962,236.396,236.7708,19470.0
2024-07-29 10:30:00,240.09,240.16,239.38,240.0,23090.0,236.7609,236.8299,236.0607,236.6721,23090.0
2024-07-29 10:40:00,239.95,240.08,239.25,239.32,16900.0,236.6228,236.751,235.9325,236.0016,16900.0
2024-07-29 10:50:00,239.26,240.19,239.26,240.02,13223.0,235.9424,236.8595,235.9424,236.6919,13223.0
2024-07-29 11:00:00,240.02,240.02,239.55,239.6,16354.0,236.6919,236.6919,236.2284,236.2777,16354.0
2024-07-29 11:10:00,239.59,239.71,239.0,239.0,14178.0,236.2678,236.3862,235.686,235.686,14178.0
2024-07-29 11:20:00,239.01,240.13,239.0,239.89,9485.0,235.6959,236.8003,235.686,236.5637,9485.0
2024-07-29 11:30:00,240.01,240.01,238.91,239.15,8095.0,236.682,236.682,235.5973,235.8339,8095.0
2024-07-29 11:40:00,239.13,239.93,239.13,239.92,22453.0,235.8142,236.6031,235.8142,236.5933,22453.0
2024-07-29 11:50:00,239.82,240.02,239.67,239.83,11982.0,236.4946,236.6919,236.3467,236.5045,11982.0
2024-07-29 12:00:00,239.92,240.21,239.82,240.01,16447.0,236.5933,236.8792,236.4946,236.682,16447.0
2024-07-29 12:10:00,240.11,240.37,240.01,240.21,13038.0,236.7806,237.037,236.682,236.8792,13038.0
2024-07-29 12:20:00,240.13,240.26,239.82,239.96,12410.0,236.8003,236.9285,236.4946,236.6327,12410.0
2024-07-29 12:30:00,240.06,240.16,239.93,240.09,6483.0,236.7313,236.8299,236.6031,236.7609,6483.0
2024-07-29 12:40:00,240.12,240.13,239.84,239.91,20632.0,236.7905,236.8003,236.5144,236.5834,20632.0
2024-07-29 12:50:00,239.91,239.91,239.2,239.37,31231.0,236.5834,236.5834,235.8832,236.0509,31231.0
2024-07-29 13:00:00,239.4,239.46,239.29,239.42,32578.0,236.0805,236.1396,235.972,236.1002,32578.0
2024-07-29 13:10:00,239.43,239.88,239.18,239.18,27065.0,236.11,236.5538,235.8635,235.8635,27065.0
2024-07-29 13:20:00,239.26,239.26,239.02,239.2,15505.0,235.9424,235.9424,235.7057,235.8832,15505.0
2024-07-29 13:30:00,239.17,239.19,238.72,238.97,11769.0,235.8537,235.8734,235.4099,235.6564,11769.0
2024-07-29 13:40:00,238.97,239.1,238.74,238.76,13034.0,235.6564,235.7846,235.4296,235.4493,13034.0
2024-07-29 13:50:00,238.74,238.92,238.56,238.59,16361.0,235.4296,235.6071,235.2521,235.2817,16361.0
2024-07-29 14:00:00,238.54,239.28,238.17,239.28,77915.0,235.2324,235.9621,234.8675,235.9621,77915.0
2024-07-29 14:10:00,239.24,239.43,238.85,239.4,24008.0,235.9227,236.11,235.5381,236.0805,24008.0
2024-07-29 14:20:00,239.4,239.66,239.02,239.66,30315.0,236.0805,236.3369,235.7057,236.3369,30315.0
2024-07-29 14:30:00,239.8,239.86,239.47,239.66,14332.0,236.4749,236.5341,236.1495,236.3369,14332.0
2024-07-29 14:40:00,239.69,240.01,239.55,239.7,25353.0,236.3664,236.682,236.2284,236.3763,25353.0
2024-07-29 14:50:00,239.65,239.72,239.32,239.72,18579.0,236.327,236.396,236.0016,236.396,18579.0
2024-07-29 15:00:00,239.62,240.1,239.62,239.95,16261.0,236.2974,236.7708,236.2974,236.6228,16261.0
2024-07-29 15:10:00,240.02,240.16,239.31,239.43,24603.0,236.6919,236.8299,235.9917,236.11,24603.0
2024-07-29 15:20:00,239.38,239.76,239.34,239.48,23603.0,236.0607,236.4355,236.0213,236.1594,23603.0
2024-07-29 15:30:00,239.62,240.31,239.46,240.3,91548.0,236.2974,236.9778,236.1396,236.968,91548.0
2024-07-29 15:40:00,240.31,240.41,239.99,240.36,46193.0,236.9778,237.0765,236.6623,237.0272,46193.0
2024-07-29 15:50:00,240.47,240.62,239.38,239.69,162171.0,237.1356,237.2835,236.0607,236.3664,162171.0
2024-07-30 09:30:00,240.19,241.04,239.21,240.4,43009.0,236.8595,237.6977,235.8931,237.0666,43009.0
2024-07-30 09:40:00,240.49,240.72,239.69,240.35,28510.0,237.1554,237.3822,236.3664,237.0173,28510.0
2024-07-30 09:50:00,240.37,240.67,239.83,240.23,9284.0,237.037,237.3329,236.5045,236.899,9284.0
2024-07-30 10:00:00,240.04,240.35,238.76,238.92,17108.0,236.7116,237.0173,235.4493,235.6071,17108.0
2024-07-30 10:10:00,238.92,239.34,238.3,238.61,21149.0,235.6071,236.0213,234.9957,235.3014,21149.0
2024-07-30 10:20:00,238.74,239.83,238.67,239.66,8277.0,235.4296,236.5045,235.3606,236.3369,8277.0
2024-07-30 10:30:00,239.63,240.1,239.55,239.99,11084.0,236.3073,236.7708,236.2284,236.6623,11084.0
2024-07-30 10:40:00,239.81,240.79,239.59,240.41,23274.0,236.4848,237.4512,236.2678,237.0765,23274.0
2024-07-30 10:50:00,240.45,240.56,239.7,239.77,8259.0,237.1159,237.2244,236.3763,236.4453,8259.0
2024-07-30 11:00:00,239.95,240.04,239.14,239.34,11518.0,236.6228,236.7116,235.8241,236.0213,11518.0
2024-07-30 11:10:00,239.34,239.53,239.17,239.46,13931.0,236.0213,236.2087,235.8537,236.1396,13931.0
2024-07-30 11:20:00,239.59,239.69,239.15,239.36,9441.0,236.2678,236.3664,235.8339,236.041,9441.0
2024-07-30 11:30:00,239.2,239.7,239.11,239.62,7903.0,235.8832,236.3763,235.7945,236.2974,7903.0
2024-07-30 11:40:00,239.76,239.87,239.38,239.42,7929.0,236.4355,236.5439,236.0607,236.1002,7929.0
2024-07-30 11:50:00,239.38,239.45,239.04,239.23,12232.0,236.0607,236.1298,235.7255,235.9128,12232.0
2024-07-30 12:00:00,239.23,239.53,239.17,239.49,23669.0,235.9128,236.2087,235.8537,236.1692,23669.0
2024-07-30 12:10:00,239.49,239.49,239.1,239.43,12597.0,236.1692,236.1692,235.7846,236.11,12597.0
2024-07-30 12:20:00,239.43,239.64,239.38,239.59,7679.0,236.11,236.3171,236.0607,236.2678,7679.0
2024-07-30 12:30:00,239.6,239.78,239.46,239.68,12617.0,236.2777,236.4552,236.1396,236.3566,12617.0
2024-07-30 12:40:00,239.73,239.92,239.61,239.65,11255.0,236.4059,236.5933,236.2876,236.327,11255.0
2024-07-30 12:50:00,239.65,239.72,239.24,239.26,10152.0,236.327,236.396,235.9227,235.9424,10152.0
2024-07-30 13:00:00,239.16,239.57,239.09,239.42,9755.0,235.8438,236.2481,235.7748,236.1002,9755.0
2024-07-30 13:10:00,239.52,239.72,239.22,239.66,7544.0,236.1988,236.396,235.903,236.3369,7544.0
2024-07-30 13:20:00,239.76,240.0,239.57,239.71,7702.0,236.4355,236.6721,236.2481,236.3862,7702.0
2024-07-30 13:30:00,239.74,240.39,239.65,240.24,10134.0,236.4158,237.0567,236.327,236.9088,10134.0
2024-07-30 13:40:00,240.28,240.7,240.15,240.7,12138.0,236.9483,237.3624,236.8201,237.3624,12138.0
2024-07-30 13:50:00,240.68,240.7,240.27,240.36,10012.0,237.3427,237.3624,236.9384,237.0272,10012.0
2024-07-30 14:00:00,240.29,240.63,240.16,240.63,11502.0,236.9581,237.2934,236.8299,237.2934,11502.0
2024-07-30 14:10:00,240.58,241.01,240.58,240.95,12002.0,237.2441,237.6681,237.2441,237.609,12002.0
2024-07-30 14:20:00,240.96,241.01,240.5,240.65,7561.0,237.6188,237.6681,237.1652,237.3131,7561.0
2024-07-30 14:30:00,240.59,240.82,240.47,240.82,10202.0,237.254,237.4808,237.1356,237.4808,10202.0
2024-07-30 14:40:00,240.77,240.82,240.35,240.41,12753.0,237.4315,237.4808,237.0173,237.0765,12753.0
2024-07-30 14:50:00,240.41,240.41,239.93,240.06,18335.0,237.0765,237.0765,236.6031,236.7313,18335.0
2024-07-30 15:00:00,240.11,240.33,239.8,240.2,38512.0,236.7806,236.9976,236.4749,236.8694,38512.0
2024-07-30 15:10:00,240.17,240.41,240.0,240.34,22900.0,236.8398,237.0765,236.6721,237.0074,22900.0
2024-07-30 15:20:00,240.43,240.85,240.41,240.69,18168.0,237.0962,237.5104,237.0765,237.3526,18168.0
2024-07-30 15:30:00,240.69,241.4,240.69,241.23,16269.0,237.3526,238.0527,237.3526,237.8851,16269.0
2024-07-30 15:40:00,241.3,242.29,241.23,242.16,29980.0,237.9541,238.9304,237.8851,238.8022,29980.0
2024-07-30 15:50:00,242.26,242.38,241.28,241.38,100479.0,238.9008,239.0191,237.9344,238.033,100479.0
2024-07-31 09:30:00,242.64,243.69,241.91,242.41,67167.0,239.2755,240.311,238.5557,239.0487,67167.0
2024-07-31 09:40:00,242.41,242.82,242.03,242.49,31583.0,239.0487,239.453,238.674,239.1276,31583.0
2024-07-31 09:50:00,242.34,242.59,241.24,242.15,15769.0,238.9797,239.2262,237.895,238.7923,15769.0
2024-07-31 10:00:00,242.16,243.89,242.06,243.65,29012.0,238.8022,240.5082,238.7036,240.2715,29012.0
2024-07-31 10:10:00,243.7,244.76,243.68,244.12,29730.0,240.3208,241.3661,240.3011,240.735,29730.0
2024-07-31 10:20:00,244.03,244.81,243.96,244.75,15029.0,240.6463,241.4154,240.5772,241.3563,15029.0
2024-07-31 10:30:00,244.71,245.09,244.4,244.97,36351.0,241.3168,241.6916,241.0111,241.5732,36351.0
2024-07-31 10:40:00,244.99,245.19,244.61,244.98,18197.0,241.593,241.7902,241.2182,241.5831,18197.0
2024-07-31 10:50:00,244.87,244.93,243.62,244.31,19829.0,241.4746,241.5338,240.2419,240.9224,19829.0
2024-07-31 11:00:00,244.31,244.89,244.23,244.61,14066.0,240.9224,241.4943,240.8435,241.2182,14066.0
2024-07-31 11:10:00,244.46,244.66,244.12,244.49,15965.0,241.0703,241.2675,240.735,241.0999,15965.0
2024-07-31 11:20:00,244.43,245.16,244.4,244.96,14128.0,241.0407,241.7606,241.0111,241.5634,14128.0
2024-07-31 11:30:00,244.9,245.47,244.78,245.47,14731.0,241.5042,242.0663,241.3859,242.0663,14731.0
2024-07-31 11:40:00,245.41,245.63,245.22,245.31,9915.0,242.0071,242.2241,241.8198,241.9085,9915.0
2024-07-31 11:50:00,245.33,245.51,245.06,245.31,9293.0,241.9282,242.1057,241.662,241.9085,9293.0
2024-07-31 12:00:00,245.33,245.68,245.22,245.46,15342.0,241.9282,242.2734,241.8198,242.0564,15342.0
2024-07-31 12:10:00,245.39,245.42,245.2,245.27,9942.0,241.9874,242.017,241.8,241.8691,9942.0
2024-07-31 12:20:00,245.34,245.54,245.32,245.47,12844.0,241.9381,242.1353,241.9184,242.0663,12844.0
2024-07-31 12:30:00,245.51,245.85,245.32,245.64,20187.0,242.1057,242.441,241.9184,242.2339,20187.0
2024-07-31 12:40:00,245.62,245.91,245.62,245.75,9557.0,242.2142,242.5002,242.2142,242.3424,9557.0
2024-07-31 12:50:00,245.73,245.91,245.44,245.63,12403.0,242.3227,242.5002,242.0367,242.2241,12403.0
2024-07-31 13:00:00,245.49,245.88,245.4,245.56,9072.0,242.086,242.4706,241.9973,242.155,9072.0
2024-07-31 13:10:00,245.63,245.72,245.38,245.38,8699.0,242.2241,242.3128,241.9775,241.9775,8699.0
2024-07-31 13:20:00,245.34,245.57,245.18,245.41,11419.0,241.9381,242.1649,241.7803,242.0071,11419.0
2024-07-31 13:30:00,245.35,245.35,244.46,244.63,11378.0,241.948,241.948,241.0703,241.2379,11378.0
2024-07-31 13:40:00,244.67,245.02,244.5,244.86,7481.0,241.2774,241.6225,241.1097,241.4648,7481.0
2024-07-31 13:50:00,244.8,245.6,244.8,245.37,12310.0,241.4056,242.1945,241.4056,241.9677,12310.0
2024-07-31 14:00:00,245.16,245.42,244.52,245.2,19606.0,241.7606,242.017,241.1295,241.8,19606.0
2024-07-31 14:10:00,245.16,245.54,245.02,245.44,15395.0,241.7606,242.1353,241.6225,242.0367,15395.0
2024-07-31 14:20:00,245.36,245.64,245.24,245.32,13923.0,241.9578,242.2339,241.8395,241.9184,13923.0
2024-07-31 14:30:00,245.33,245.64,245.13,245.44,18032.0,241.9282,242.2339,241.731,242.0367,18032.0
2024-07-31 14:40:00,245.33,247.44,245.33,247.44,38798.0,241.9282,244.009,241.9282,244.009,38798.0
2024-07-31 14:50:00,247.49,248.42,247.29,248.38,26527.0,244.0583,244.9754,243.8611,244.9359,26527.0
2024-07-31 15:00:00,248.49,248.99,248.11,248.39,68122.0,245.0444,245.5375,244.6697,244.9458,68122.0
2024-07-31 15:10:00,248.51,248.6,247.49,247.58,45251.0,245.0641,245.1529,244.0583,244.147,45251.0
2024-07-31 15:20:00,247.49,247.77,245.99,246.31,41141.0,244.0583,244.3344,242.5791,242.8947,41141.0
2024-07-31 15:30:00,246.24,247.08,245.74,246.56,44215.0,242.8256,243.654,242.3326,243.1412,44215.0
2024-07-31 15:40:00,246.57,247.32,246.47,246.63,37057.0,243.151,243.8906,243.0524,243.2102,37057.0
2024-07-31 15:50:00,246.58,246.68,245.4,245.47,178941.0,243.1609,243.2595,241.9973,242.0663,178941.0
2024-08-01 09:30:00,246.83,248.27,245.82,248.02,61950.0,243.4074,244.8275,242.4114,244.5809,61950.0
2024-08-01 09:40:00,248.0,248.09,247.07,247.18,27391.0,244.5612,244.65,243.6441,243.7526,27391.0
2024-08-01 09:50:00,247.18,247.21,245.3,245.48,23267.0,243.7526,243.7822,241.8987,242.0762,23267.0
2024-08-01 10:00:00,245.3,245.43,244.23,244.38,27728.0,241.8987,242.0269,240.8435,240.9914,27728.0
2024-08-01 10:10:00,244.25,244.55,243.27,243.3,33825.0,240.8632,241.1591,239.8968,239.9264,33825.0
2024-08-01 10:20:00,243.36,243.36,242.5,242.5,13226.0,239.9856,239.9856,239.1375,239.1375,13226.0
2024-08-01 10:30:00,242.47,242.5,241.2,242.05,22697.0,239.1079,239.1375,237.8555,238.6937,22697.0
2024-08-01 10:40:00,242.12,242.31,241.82,242.15,9469.0,238.7627,238.9501,238.4669,238.7923,9469.0
2024-08-01 10:50:00,242.2,242.43,241.4,241.55,14893.0,238.8416,239.0685,238.0527,238.2007,14893.0
2024-08-01 11:00:00,241.5,241.59,240.74,241.34,12074.0,238.1513,238.2401,237.4019,237.9936,12074.0
2024-08-01 11:10:00,241.36,241.58,241.05,241.34,31806.0,238.0133,238.2302,237.7076,237.9936,31806.0
2024-08-01 11:20:00,241.45,241.72,240.91,241.35,12567.0,238.102,238.3683,237.5695,238.0034,12567.0
2024-08-01 11:30:00,241.35,241.95,241.3,241.82,10071.0,238.0034,238.5951,237.9541,238.4669,10071.0
2024-08-01 11:40:00,241.82,241.96,241.09,241.4,13813.0,238.4669,238.605,237.747,238.0527,13813.0
2024-08-01 11:50:00,241.31,242.25,241.29,242.09,19102.0,237.964,238.8909,237.9443,238.7332,19102.0
2024-08-01 12:00:00,242.05,242.46,241.79,241.88,39988.0,238.6937,239.098,238.4373,238.5261,39988.0
2024-08-01 12:10:00,241.98,242.57,241.64,242.26,13107.0,238.6247,239.2065,238.2894,238.9008,13107.0
2024-08-01 12:20:00,242.41,242.44,241.67,241.81,6592.0,239.0487,239.0783,238.319,238.457,6592.0
2024-08-01 12:30:00,241.87,242.08,241.67,241.86,9559.0,238.5162,238.7233,238.319,238.5064,9559.0
2024-08-01 12:40:00,241.74,241.77,241.08,241.08,6371.0,238.388,238.4176,237.7372,237.7372,6371.0
2024-08-01 12:50:00,241.23,241.32,240.81,241.15,10417.0,237.8851,237.9738,237.4709,237.8062,10417.0
2024-08-01 13:00:00,241.25,241.25,240.75,240.75,7475.0,237.9048,237.9048,237.4117,237.4117,7475.0
2024-08-01 13:10:00,240.76,240.91,240.54,240.66,8141.0,237.4216,237.5695,237.2047,237.323,8141.0
2024-08-01 13:20:00,240.62,240.97,240.43,240.81,5661.0,237.2835,237.6287,237.0962,237.4709,5661.0
2024-08-01 13:30:00,240.81,240.81,240.32,240.69,7686.0,237.4709,237.4709,236.9877,237.3526,7686.0
2024-08-01 13:40:00,240.67,240.89,240.49,240.56,7945.0,237.3329,237.5498,237.1554,237.2244,7945.0
2024-08-01 13:50:00,240.56,241.15,240.4,241.0,19318.0,237.2244,237.8062,237.0666,237.6583,19318.0
2024-08-01 14:00:00,241.0,241.11,240.26,240.32,22227.0,237.6583,237.7668,236.9285,236.9877,22227.0
2024-08-01 14:10:00,240.23,240.33,239.91,239.96,11836.0,236.899,236.9976,236.5834,236.6327,11836.0
2024-08-01 14:20:00,239.94,240.18,239.38,239.49,12843.0,236.613,236.8496,236.0607,236.1692,12843.0
2024-08-01 14:30:00,239.49,239.6,239.2,239.58,15669.0,236.1692,236.2777,235.8832,236.258,15669.0
2024-08-01 14:40:00,239.61,239.67,239.02,239.21,9005.0,236.2876,236.3467,235.7057,235.8931,9005.0
2024-08-01 14:50:00,239.32,239.55,239.18,239.35,16266.0,236.0016,236.2284,235.8635,236.0312,16266.0
2024-08-01 15:00:00,239.35,239.44,239.08,239.36,16486.0,236.0312,236.1199,235.7649,236.041,16486.0
2024-08-01 15:10:00,239.43,239.57,239.21,239.33,24009.0,236.11,236.2481,235.8931,236.0114,24009.0
2024-08-01 15:20:00,239.32,239.79,239.09,239.74,21095.0,236.0016,236.4651,235.7748,236.4158,21095.0
2024-08-01 15:30:00,239.82,240.52,239.82,240.47,25929.0,236.4946,237.1849,236.4946,237.1356,25929.0
2024-08-01 15:40:00,240.44,241.4,240.36,241.35,39755.0,237.106,238.0527,237.0272,238.0034,39755.0
2024-08-01 15:50:00,241.42,241.66,240.44,241.24,161643.0,238.0725,238.3091,237.106,237.895,161643.0
2024-08-02 09:30:00,238.27,238.74,235.57,237.0,66027.0,234.9661,235.4296,232.3036,233.7137,66027.0
2024-08-02 09:40:00,237.0,238.95,236.7,238.95,23590.0,233.7137,235.6367,233.4179,235.6367,23590.0
2024-08-02 09:50:00,238.83,240.13,238.2,238.41,52832.0,235.5184,236.8003,234.8971,235.1042,52832.0
2024-08-02 10:00:00,238.71,239.73,237.77,237.99,46829.0,235.4,236.4059,234.4731,234.69,46829.0
2024-08-02 10:10:00,238.0,238.22,236.88,236.97,51258.0,234.6999,234.9168,233.5954,233.6842,51258.0
2024-08-02 10:20:00,236.97,237.13,236.17,236.69,49860.0,233.6842,233.8419,232.8953,233.408,49860.0
2024-08-02 10:30:00,236.45,237.11,236.29,236.91,57392.0,233.1714,233.8222,233.0136,233.625,57392.0
2024-08-02 10:40:00,236.97,237.63,236.78,237.5,34055.0,233.6842,234.335,233.4968,234.2068,34055.0
2024-08-02 10:50:00,237.57,237.98,236.55,236.68,44638.0,234.2758,234.6802,233.27,233.3982,44638.0
2024-08-02 11:00:00,236.68,236.78,235.58,235.94,38355.0,233.3982,233.4968,232.3134,232.6684,38355.0
2024-08-02 11:10:00,235.82,236.15,235.61,235.65,39515.0,232.5501,232.8755,232.343,232.3825,39515.0
2024-08-02 11:20:00,235.62,235.93,235.2,235.3,24184.0,232.3529,232.6586,231.9387,232.0373,24184.0
2024-08-02 11:30:00,235.3,236.7,235.28,236.5,19630.0,232.0373,233.4179,232.0176,233.2207,19630.0
2024-08-02 11:40:00,236.35,237.85,236.35,237.84,18015.0,233.0728,234.552,233.0728,234.5421,18015.0
2024-08-02 11:50:00,237.8,237.85,237.07,237.17,17446.0,234.5027,234.552,233.7828,233.8814,17446.0
2024-08-02 12:00:00,237.07,237.68,236.81,237.58,13535.0,233.7828,234.3843,233.5264,234.2857,13535.0
2024-08-02 12:10:00,237.51,237.81,236.71,237.81,13439.0,234.2167,234.5125,233.4278,234.5125,13439.0
2024-08-02 12:20:00,237.89,238.67,237.81,238.67,11290.0,234.5914,235.3606,234.5125,235.3606,11290.0
2024-08-02 12:30:00,238.58,238.94,238.34,238.74,10401.0,235.2718,235.6268,235.0352,235.4296,10401.0
2024-08-02 12:40:00,238.78,239.04,238.53,238.6,12817.0,235.4691,235.7255,235.2225,235.2916,12817.0
2024-08-02 12:50:00,238.59,238.61,237.86,238.13,8917.0,235.2817,235.3014,234.5618,234.8281,8917.0
2024-08-02 13:00:00,238.31,238.31,237.46,237.96,14403.0,235.0056,235.0056,234.1674,234.6604,14403.0
2024-08-02 13:10:00,237.87,238.36,237.76,238.3,25306.0,234.5717,235.0549,234.4632,234.9957,25306.0
2024-08-02 13:20:00,238.29,238.29,237.85,237.85,9239.0,234.9859,234.9859,234.552,234.552,9239.0
2024-08-02 13:30:00,237.85,237.85,237.37,237.37,11687.0,234.552,234.552,234.0786,234.0786,11687.0
2024-08-02 13:40:00,237.37,237.59,237.19,237.5,17985.0,234.0786,234.2956,233.9011,234.2068,17985.0
2024-08-02 13:50:00,237.58,237.74,237.35,237.59,17219.0,234.2857,234.4435,234.0589,234.2956,17219.0
2024-08-02 14:00:00,237.47,237.66,237.28,237.59,8951.0,234.1772,234.3646,233.9899,234.2956,8951.0
2024-08-02 14:10:00,237.65,238.26,237.61,238.23,15755.0,234.3547,234.9563,234.3153,234.9267,15755.0
2024-08-02 14:20:00,238.27,238.76,238.27,238.65,11781.0,234.9661,235.4493,234.9661,235.3409,11781.0
2024-08-02 14:30:00,238.65,238.91,238.24,238.67,12198.0,235.3409,235.5973,234.9365,235.3606,12198.0
2024-08-02 14:40:00,238.7,238.73,238.05,238.05,26082.0,235.3902,235.4198,234.7492,234.7492,26082.0
2024-08-02 14:50:00,238.12,238.78,238.04,238.78,18267.0,234.8182,235.4691,234.7393,235.4691,18267.0
2024-08-02 15:00:00,238.77,238.94,238.46,238.8,11956.0,235.4592,235.6268,235.1535,235.4888,11956.0
2024-08-02 15:10:00,238.66,238.79,238.51,238.72,33547.0,235.3507,235.4789,235.2028,235.4099,33547.0
2024-08-02 15:20:00,238.72,239.52,238.61,239.46,38870.0,235.4099,236.1988,235.3014,236.1396,38870.0
2024-08-02 15:30:00,239.57,239.79,238.92,238.98,54150.0,236.2481,236.4651,235.6071,235.6663,54150.0
2024-08-02 15:40:00,238.99,239.84,238.92,239.5,44639.0,235.6761,236.5144,235.6071,236.1791,44639.0
2024-08-02 15:50:00,239.34,240.52,238.87,240.38,119083.0,236.0213,237.1849,235.5578,237.0469,119083.0
2024-08-05 09:30:00,236.33,237.84,232.97,234.01,130662.0,233.053,234.5421,229.7396,230.7652,130662.0
2024-08-05 09:40:00,233.92,236.79,232.74,236.17,58979.0,230.6765,233.5067,229.5128,232.8953,58979.0
2024-08-05 09:50:00,236.75,237.98,235.13,235.36,35778.0,233.4672,234.6802,231.8697,232.0965,35778.0
2024-08-05 10:00:00,235.88,238.93,235.88,236.46,23431.0,232.6093,235.617,232.6093,233.1812,23431.0
2024-08-05 10:10:00,236.24,236.67,235.78,235.78,11409.0,232.9643,233.3883,232.5107,232.5107,11409.0
2024-08-05 10:20:00,235.82,236.62,235.42,235.85,18855.0,232.5501,233.339,232.1557,232.5797,18855.0
2024-08-05 10:30:00,235.82,237.59,235.82,236.14,18427.0,232.5501,234.2956,232.5501,232.8657,18427.0
2024-08-05 10:40:00,236.18,237.22,235.45,236.5,21734.0,232.9051,233.9307,232.1852,233.2207,21734.0
2024-08-05 10:50:00,236.41,237.72,236.38,236.55,32396.0,233.1319,234.4238,233.1023,233.27,32396.0
2024-08-05 11:00:00,236.56,237.97,236.41,237.87,39701.0,233.2798,234.6703,233.1319,234.5717,39701.0
2024-08-05 11:10:00,237.98,238.06,236.78,236.92,35835.0,234.6802,234.759,233.4968,233.6349,35835.0
2024-08-05 11:20:00,236.81,237.5,236.42,237.5,17634.0,233.5264,234.2068,233.1418,234.2068,17634.0
2024-08-05 11:30:00,237.28,238.6,237.09,238.19,17907.0,233.9899,235.2916,233.8025,234.8872,17907.0
2024-08-05 11:40:00,238.0,238.19,237.77,237.78,18063.0,234.6999,234.8872,234.4731,234.4829,18063.0
2024-08-05 11:50:00,237.89,239.36,237.69,239.12,63510.0,234.5914,236.041,234.3942,235.8043,63510.0
2024-08-05 12:00:00,239.29,239.72,238.76,239.31,42833.0,235.972,236.396,235.4493,235.9917,42833.0
2024-08-05 12:10:00,239.31,239.6,238.77,239.46,23810.0,235.9917,236.2777,235.4592,236.1396,23810.0
2024-08-05 12:20:00,239.6,240.5,239.45,240.41,33625.0,236.2777,237.1652,236.1298,237.0765,33625.0
2024-08-05 12:30:00,240.31,240.99,239.99,240.22,73618.0,236.9778,237.6484,236.6623,236.8891,73618.0
2024-08-05 12:40:00,240.3,240.4,239.19,239.36,25355.0,236.968,237.0666,235.8734,236.041,25355.0
2024-08-05 12:50:00,239.19,239.65,238.81,239.21,29436.0,235.8734,236.327,235.4986,235.8931,29436.0
2024-08-05 13:00:00,239.15,239.3,238.2,238.56,16369.0,235.8339,235.9819,234.8971,235.2521,16369.0
2024-08-05 13:10:00,238.74,238.74,237.88,238.26,25062.0,235.4296,235.4296,234.5815,234.9563,25062.0
2024-08-05 13:20:00,238.3,239.07,238.26,238.94,8542.0,234.9957,235.755,234.9563,235.6268,8542.0
2024-08-05 13:30:00,238.85,239.64,238.68,239.18,11407.0,235.5381,236.3171,235.3704,235.8635,11407.0
2024-08-05 13:40:00,239.29,239.55,238.8,239.07,10384.0,235.972,236.2284,235.4888,235.755,10384.0
2024-08-05 13:50:00,239.06,239.28,238.5,238.76,10795.0,235.7452,235.9621,235.1929,235.4493,10795.0
2024-08-05 14:00:00,238.63,238.67,237.99,238.22,19458.0,235.3211,235.3606,234.69,234.9168,19458.0
2024-08-05 14:10:00,238.15,238.71,237.91,238.35,19412.0,234.8478,235.4,234.6111,235.045,19412.0
2024-08-05 14:20:00,238.63,238.94,238.46,238.8,21257.0,235.3211,235.6268,235.1535,235.4888,21257.0
2024-08-05 14:30:00,238.72,238.81,238.18,238.22,14007.0,235.4099,235.4986,234.8774,234.9168,14007.0
2024-08-05 14:40:00,238.41,238.46,237.29,237.38,12096.0,235.1042,235.1535,233.9997,234.0885,12096.0
2024-08-05 14:50:00,237.55,238.02,237.26,237.53,11963.0,234.2561,234.7196,233.9701,234.2364,11963.0
2024-08-05 15:00:00,237.56,237.7,237.21,237.31,11551.0,234.266,234.404,233.9208,234.0194,11551.0
2024-08-05 15:10:00,237.29,237.41,236.9,236.91,26262.0,233.9997,234.1181,233.6151,233.625,26262.0
2024-08-05 15:20:00,237.03,237.43,236.88,237.2,16316.0,233.7433,234.1378,233.5954,233.911,16316.0
2024-08-05 15:30:00,237.43,237.56,236.76,237.02,25427.0,234.1378,234.266,233.4771,233.7335,25427.0
2024-08-05 15:40:00,237.03,237.03,236.43,236.69,28030.0,233.7433,233.7433,233.1516,233.408,28030.0
2024-08-05 15:50:00,236.48,237.46,236.37,237.01,253794.0,233.201,234.1674,233.0925,233.7236,253794.0
2024-08-06 09:30:00,235.67,237.54,235.67,237.31,34044.0,232.4022,234.2463,232.4022,234.0194,34044.0
2024-08-06 09:40:00,237.32,238.18,236.58,238.04,13931.0,234.0293,234.8774,233.2996,234.7393,13931.0
2024-08-06 09:50:00,238.1,240.25,238.1,240.0,28309.0,234.7985,236.9187,234.7985,236.6721,28309.0
2024-08-06 10:00:00,239.69,241.15,239.46,241.12,18486.0,236.3664,237.8062,236.1396,237.7766,18486.0
2024-08-06 10:10:00,241.2,241.2,240.12,240.48,17563.0,237.8555,237.8555,236.7905,237.1455,17563.0
2024-08-06 10:20:00,240.42,241.42,240.04,240.56,31951.0,237.0863,238.0725,236.7116,237.2244,31951.0
2024-08-06 10:30:00,240.78,241.1,240.31,240.8,24273.0,237.4413,237.7569,236.9778,237.4611,24273.0
2024-08-06 10:40:00,240.65,242.53,240.65,242.38,15046.0,237.3131,239.1671,237.3131,239.0191,15046.0
2024-08-06 10:50:00,242.38,242.86,241.86,242.05,23456.0,239.0191,239.4925,238.5064,238.6937,23456.0
2024-08-06 11:00:00,241.89,242.56,241.7,241.7,17250.0,238.5359,239.1966,238.3486,238.3486,17250.0
2024-08-06 11:10:00,241.67,241.81,240.86,240.86,20479.0,238.319,238.457,237.5202,237.5202,20479.0
2024-08-06 11:20:00,240.99,240.99,239.57,239.6,13601.0,237.6484,237.6484,236.2481,236.2777,13601.0
2024-08-06 11:30:00,239.49,240.6,239.48,240.47,34455.0,236.1692,237.2638,236.1594,237.1356,34455.0
2024-08-06 11:40:00,240.6,240.99,240.14,240.82,18431.0,237.2638,237.6484,236.8102,237.4808,18431.0
2024-08-06 11:50:00,240.86,241.41,240.77,241.12,26973.0,237.5202,238.0626,237.4315,237.7766,26973.0
2024-08-06 12:00:00,241.27,242.13,241.23,241.94,14734.0,237.9245,238.7726,237.8851,238.5852,14734.0
2024-08-06 12:10:00,241.99,242.25,241.75,242.23,16659.0,238.6346,238.8909,238.3979,238.8712,16659.0
2024-08-06 12:20:00,242.24,242.32,241.88,242.11,15694.0,238.8811,238.96,238.5261,238.7529,15694.0
2024-08-06 12:30:00,242.14,242.26,241.79,242.06,12850.0,238.7825,238.9008,238.4373,238.7036,12850.0
2024-08-06 12:40:00,242.07,242.19,241.58,241.58,11027.0,238.7134,238.8318,238.2302,238.2302,11027.0
2024-08-06 12:50:00,241.79,242.64,241.61,241.61,32236.0,238.4373,239.2755,238.2598,238.2598,32236.0
2024-08-06 13:00:00,241.55,241.98,241.49,241.72,11813.0,238.2007,238.6247,238.1415,238.3683,11813.0
2024-08-06 13:10:00,241.79,242.13,241.64,241.88,39920.0,238.4373,238.7726,238.2894,238.5261,39920.0
2024-08-06 13:20:00,241.94,242.57,241.89,242.42,49505.0,238.5852,239.2065,238.5359,239.0586,49505.0
2024-08-06 13:30:00,242.67,243.12,242.62,243.0,8714.0,239.3051,239.7489,239.2558,239.6305,8714.0
2024-08-06 13:40:00,243.07,243.07,242.68,242.86,6994.0,239.6996,239.6996,239.315,239.4925,6994.0
2024-08-06 13:50:00,242.97,243.07,242.78,242.83,9701.0,239.601,239.6996,239.4136,239.4629,9701.0
2024-08-06 14:00:00,242.78,242.88,242.39,242.61,23467.0,239.4136,239.5122,239.029,239.246,23467.0
2024-08-06 14:10:00,242.65,242.85,242.38,242.69,15111.0,239.2854,239.4826,239.0191,239.3248,15111.0
2024-08-06 14:20:00,242.79,243.33,242.77,243.33,20095.0,239.4235,239.956,239.4037,239.956,20095.0
2024-08-06 14:30:00,243.28,243.99,243.2,243.87,20831.0,239.9067,240.6068,239.8278,240.4885,20831.0
2024-08-06 14:40:00,243.9,244.21,243.79,244.01,13203.0,240.5181,240.8238,240.4096,240.6265,13203.0
2024-08-06 14:50:00,244.02,244.09,242.94,242.94,18996.0,240.6364,240.7054,239.5714,239.5714,18996.0
2024-08-06 15:00:00,242.75,242.83,241.68,242.01,29472.0,239.384,239.4629,238.3289,238.6543,29472.0
2024-08-06 15:10:00,241.91,242.66,241.9,242.5,22480.0,238.5557,239.2953,238.5458,239.1375,22480.0
2024-08-06 15:20:00,242.55,244.08,242.42,243.73,36130.0,239.1868,240.6956,239.0586,240.3504,36130.0
2024-08-06 15:30:00,243.84,244.12,243.36,243.61,40320.0,240.4589,240.735,239.9856,240.2321,40320.0
2024-08-06 15:40:00,243.71,243.71,241.24,241.45,51331.0,240.3307,240.3307,237.895,238.102,51331.0
2024-08-06 15:50:00,241.31,241.79,240.42,240.45,224042.0,237.964,238.4373,237.0863,237.1159,224042.0
2024-08-07 09:30:00,241.7,243.34,241.15,241.58,63871.0,238.3486,239.9658,237.8062,238.2302,63871.0
2024-08-07 09:40:00,241.38,242.06,240.52,241.05,21848.0,238.033,238.7036,237.1849,237.7076,21848.0
2024-08-07 09:50:00,241.33,241.55,240.31,240.96,37987.0,237.9837,238.2007,236.9778,237.6188,37987.0
2024-08-07 10:00:00,240.85,241.29,239.47,240.87,30256.0,237.5104,237.9443,236.1495,237.5301,30256.0
2024-08-07 10:10:00,240.89,240.9,239.78,239.85,31870.0,237.5498,237.5597,236.4552,236.5242,31870.0
2024-08-07 10:20:00,239.98,240.01,238.21,238.25,38645.0,236.6524,236.682,234.907,234.9464,38645.0
2024-08-07 10:30:00,238.32,238.57,236.51,236.77,84261.0,235.0154,235.262,233.2305,233.4869,84261.0
2024-08-07 10:40:00,236.84,238.12,236.63,237.23,61139.0,233.556,234.8182,233.3489,233.9406,61139.0
2024-08-07 10:50:00,237.29,237.73,236.8,237.33,74708.0,233.9997,234.4336,233.5165,234.0392,74708.0
2024-08-07 11:00:00,237.33,238.4,237.16,238.4,23922.0,234.0392,235.0943,233.8715,235.0943,23922.0
2024-08-07 11:10:00,238.35,238.51,237.49,238.46,48269.0,235.045,235.2028,234.1969,235.1535,48269.0
2024-08-07 11:20:00,238.46,238.92,237.86,238.26,62771.0,235.1535,235.6071,234.5618,234.9563,62771.0
2024-08-07 11:30:00,238.26,239.07,238.23,238.57,25809.0,234.9563,235.755,234.9267,235.262,25809.0
2024-08-07 11:40:00,238.38,238.79,237.03,237.49,12803.0,235.0746,235.4789,233.7433,234.1969,12803.0
2024-08-07 11:50:00,237.4,237.41,237.01,237.01,14304.0,234.1082,234.1181,233.7236,233.7236,14304.0
2024-08-07 12:00:00,237.03,237.06,236.05,236.4,15970.0,233.7433,233.7729,232.7769,233.1221,15970.0
2024-08-07 12:10:00,236.38,236.74,236.14,236.14,9579.0,233.1023,233.4573,232.8657,232.8657,9579.0
2024-08-07 12:20:00,236.08,236.27,235.38,235.47,32714.0,232.8065,232.9939,232.1162,232.205,32714.0
2024-08-07 12:30:00,235.42,235.66,234.86,235.48,42307.0,232.1557,232.3923,231.6034,232.2148,42307.0
2024-08-07 12:40:00,235.48,235.48,234.47,234.47,3456.0,232.2148,232.2148,231.2188,231.2188,3456.0
2024-08-07 12:50:00,234.45,234.51,233.67,233.79,30571.0,231.1991,231.2583,230.4299,230.5483,30571.0
2024-08-07 13:00:00,233.69,234.16,232.63,232.64,18652.0,230.4496,230.9131,229.4043,229.4142,18652.0
2024-08-07 13:10:00,232.64,232.83,231.93,232.32,29759.0,229.4142,229.6016,228.714,229.0986,29759.0
2024-08-07 13:20:00,232.32,233.93,232.27,233.29,17969.0,229.0986,230.6863,229.0493,230.0552,17969.0
2024-08-07 13:30:00,233.17,234.09,233.17,233.69,26786.0,229.9369,230.8441,229.9369,230.4496,26786.0
2024-08-07 13:40:00,233.52,233.74,232.23,232.63,21788.0,230.282,230.4989,229.0099,229.4043,21788.0
2024-08-07 13:50:00,232.7,232.93,232.11,232.56,18829.0,229.4734,229.7002,228.8915,229.3353,18829.0
2024-08-07 14:00:00,232.61,232.87,232.33,232.33,12962.0,229.3846,229.641,229.1085,229.1085,12962.0
2024-08-07 14:10:00,232.33,232.33,231.2,231.67,11308.0,229.1085,229.1085,227.9942,228.4576,11308.0
2024-08-07 14:20:00,231.73,231.99,231.47,231.69,11540.0,228.5168,228.7732,228.2604,228.4774,11540.0
2024-08-07 14:30:00,231.63,231.79,231.12,231.27,11366.0,228.4182,228.576,227.9153,228.0632,11366.0
2024-08-07 14:40:00,231.31,231.99,231.1,231.43,34356.0,228.1026,228.7732,227.8956,228.221,34356.0
2024-08-07 14:50:00,231.37,231.55,231.15,231.24,18129.0,228.1618,228.3393,227.9449,228.0336,18129.0
2024-08-07 15:00:00,231.28,233.2,231.24,232.79,80954.0,228.0731,229.9664,228.0336,229.5621,80954.0
2024-08-07 15:10:00,232.75,233.25,232.43,232.73,40726.0,229.5227,230.0157,229.2071,229.503,40726.0
2024-08-07 15:20:00,232.74,232.96,232.25,232.55,32772.0,229.5128,229.7298,229.0296,229.3254,32772.0
2024-08-07 15:30:00,232.54,232.88,232.11,232.59,28493.0,229.3156,229.6509,228.8915,229.3649,28493.0
2024-08-07 15:40:00,232.62,232.86,231.69,232.69,70851.0,229.3945,229.6311,228.4774,229.4635,70851.0
2024-08-07 15:50:00,232.79,232.99,231.35,231.68,252181.0,229.5621,229.7593,228.1421,228.4675,252181.0
2024-08-08 09:30:00,232.19,232.56,231.0,232.01,50618.0,228.9704,229.3353,227.7969,228.7929,50618.0
2024-08-08 09:40:00,231.61,232.87,231.61,232.35,17708.0,228.3985,229.641,228.3985,229.1282,17708.0
2024-08-08 09:50:00,232.34,234.97,231.67,234.2,13745.0,229.1184,231.7119,228.4576,230.9526,13745.0
2024-08-08 10:00:00,234.41,236.12,234.18,234.25,15625.0,231.1597,232.8459,230.9328,231.0019,15625.0
2024-08-08 10:10:00,234.02,234.38,233.71,234.04,8591.0,230.7751,231.1301,230.4694,230.7948,8591.0
2024-08-08 10:20:00,233.87,234.45,233.3,234.35,22710.0,230.6271,231.1991,230.065,231.1005,22710.0
2024-08-08 10:30:00,234.36,235.7,234.17,235.28,11290.0,231.1103,232.4318,230.923,232.0176,11290.0
2024-08-08 10:40:00,235.42,235.42,234.12,234.45,19964.0,232.1557,232.1557,230.8737,231.1991,19964.0
2024-08-08 10:50:00,234.41,234.84,234.34,234.68,16941.0,231.1597,231.5837,231.0906,231.4259,16941.0
2024-08-08 11:00:00,234.57,234.62,234.31,234.47,45919.0,231.3174,231.3667,231.061,231.2188,45919.0
2024-08-08 11:10:00,234.57,234.64,233.84,234.09,30453.0,231.3174,231.3865,230.5976,230.8441,30453.0
2024-08-08 11:20:00,234.09,235.33,234.08,235.08,15587.0,230.8441,232.0669,230.8342,231.8204,15587.0
2024-08-08 11:30:00,235.04,235.67,235.02,235.61,40216.0,231.7809,232.4022,231.7612,232.343,40216.0
2024-08-08 11:40:00,235.5,235.61,234.93,234.93,32538.0,232.2345,232.343,231.6724,231.6724,32538.0
2024-08-08 11:50:00,234.97,235.17,234.9,234.99,15290.0,231.7119,231.9091,231.6429,231.7316,15290.0
2024-08-08 12:00:00,234.84,235.74,234.78,235.33,17212.0,231.5837,232.4712,231.5245,232.0669,17212.0
2024-08-08 12:10:00,235.26,235.34,234.76,235.05,15140.0,231.9979,232.0768,231.5048,231.7908,15140.0
2024-08-08 12:20:00,235.08,235.32,234.89,235.09,12103.0,231.8204,232.057,231.633,231.8302,12103.0
2024-08-08 12:30:00,235.03,235.07,234.53,234.56,20566.0,231.7711,231.8105,231.278,231.3076,20566.0
2024-08-08 12:40:00,234.64,235.06,234.55,235.0,9651.0,231.3865,231.8006,231.2977,231.7415,9651.0
2024-08-08 12:50:00,235.02,235.2,234.73,234.87,9177.0,231.7612,231.9387,231.4752,231.6133,9177.0
2024-08-08 13:00:00,234.95,235.6,234.94,235.6,10208.0,231.6922,232.3332,231.6823,232.3332,10208.0
2024-08-08 13:10:00,235.6,235.88,235.47,235.84,10009.0,232.3332,232.6093,232.205,232.5698,10009.0
2024-08-08 13:20:00,235.92,236.22,235.71,236.22,12312.0,232.6487,232.9446,232.4416,232.9446,12312.0
2024-08-08 13:30:00,236.28,236.45,235.9,236.09,17146.0,233.0037,233.1714,232.629,232.8164,17146.0
2024-08-08 13:40:00,236.17,236.32,235.94,236.32,8688.0,232.8953,233.0432,232.6684,233.0432,8688.0
2024-08-08 13:50:00,236.32,236.36,235.9,235.91,20461.0,233.0432,233.0826,232.629,232.6389,20461.0
2024-08-08 14:00:00,235.88,236.15,235.83,236.09,8640.0,232.6093,232.8755,232.56,232.8164,8640.0
2024-08-08 14:10:00,236.09,236.52,236.08,236.4,12482.0,232.8164,233.2404,232.8065,233.1221,12482.0
2024-08-08 14:20:00,236.45,236.49,235.73,235.81,16249.0,233.1714,233.2108,232.4614,232.5402,16249.0
2024-08-08 14:30:00,235.76,236.29,235.75,235.95,16919.0,232.4909,233.0136,232.4811,232.6783,16919.0
2024-08-08 14:40:00,235.9,236.16,235.59,236.09,18243.0,232.629,232.8854,232.3233,232.8164,18243.0
2024-08-08 14:50:00,236.09,236.19,235.88,236.06,9390.0,232.8164,232.915,232.6093,232.7868,9390.0
2024-08-08 15:00:00,235.97,236.39,235.85,236.39,12673.0,232.698,233.1122,232.5797,233.1122,12673.0
2024-08-08 15:10:00,236.43,236.56,236.22,236.5,13828.0,233.1516,233.2798,232.9446,233.2207,13828.0
2024-08-08 15:20:00,236.53,236.81,236.2,236.25,37784.0,233.2503,233.5264,232.9248,232.9741,37784.0
2024-08-08 15:30:00,236.1,236.23,235.38,235.74,16118.0,232.8262,232.9544,232.1162,232.4712,16118.0
2024-08-08 15:40:00,235.73,236.12,235.65,236.01,32736.0,232.4614,232.8459,232.3825,232.7375,32736.0
2024-08-08 15:50:00,236.02,236.57,235.37,236.22,122883.0,232.7473,233.2897,232.1063,232.9446,122883.0
2024-08-09 09:30:00,235.78,236.84,235.22,235.87,34334.0,232.5107,233.556,231.9584,232.5994,34334.0
2024-08-09 09:40:00,235.48,235.81,234.3,234.58,15890.0,232.2148,232.5402,231.0512,231.3273,15890.0
2024-08-09 09:50:00,234.56,235.74,234.4,235.36,20338.0,231.3076,232.4712,231.1498,232.0965,20338.0
2024-08-09 10:00:00,235.17,236.93,235.16,235.92,27218.0,231.9091,233.6447,231.8993,232.6487,27218.0
2024-08-09 10:10:00,235.78,236.84,235.75,236.47,15216.0,232.5107,233.556,232.4811,233.1911,15216.0
2024-08-09 10:20:00,236.47,236.73,236.14,236.52,9969.0,233.1911,233.4475,232.8657,233.2404,9969.0
2024-08-09 10:30:00,236.52,236.52,235.49,236.0,13420.0,233.2404,233.2404,232.2247,232.7276,13420.0
2024-08-09 10:40:00,236.43,236.59,235.94,236.04,23704.0,233.1516,233.3094,232.6684,232.7671,23704.0
2024-08-09 10:50:00,236.13,237.54,236.04,236.81,40219.0,232.8558,234.2463,232.7671,233.5264,40219.0
2024-08-09 11:00:00,236.71,237.42,236.66,237.08,13045.0,233.4278,234.1279,233.3785,233.7926,13045.0
2024-08-09 11:10:00,237.09,237.28,236.74,237.24,11752.0,233.8025,233.9899,233.4573,233.9504,11752.0
2024-08-09 11:20:00,237.11,237.11,236.07,236.07,26122.0,233.8222,233.8222,232.7966,232.7966,26122.0
2024-08-09 11:30:00,236.16,236.56,236.02,236.11,17065.0,232.8854,233.2798,232.7473,232.8361,17065.0
2024-08-09 11:40:00,236.11,236.55,235.96,236.48,15651.0,232.8361,233.27,232.6882,233.201,15651.0
2024-08-09 11:50:00,236.49,237.0,236.38,236.43,13690.0,233.2108,233.7137,233.1023,233.1516,13690.0
2024-08-09 12:00:00,236.52,236.58,236.22,236.31,10922.0,233.2404,233.2996,232.9446,233.0333,10922.0
2024-08-09 12:10:00,236.4,236.42,236.05,236.19,6513.0,233.1221,233.1418,232.7769,232.915,6513.0
2024-08-09 12:20:00,236.12,236.25,235.91,236.05,13528.0,232.8459,232.9741,232.6389,232.7769,13528.0
2024-08-09 12:30:00,235.8,236.4,235.8,236.16,15177.0,232.5304,233.1221,232.5304,232.8854,15177.0
2024-08-09 12:40:00,236.08,236.58,236.06,236.58,8770.0,232.8065,233.2996,232.7868,233.2996,8770.0
2024-08-09 12:50:00,236.5,236.74,236.42,236.62,9999.0,233.2207,233.4573,233.1418,233.339,9999.0
2024-08-09 13:00:00,236.64,236.9,236.53,236.65,11265.0,233.3587,233.6151,233.2503,233.3686,11265.0
2024-08-09 13:10:00,236.74,237.58,236.71,237.45,13148.0,233.4573,234.2857,233.4278,234.1575,13148.0
2024-08-09 13:20:00,237.5,237.68,237.19,237.48,13750.0,234.2068,234.3843,233.9011,234.1871,13750.0
2024-08-09 13:30:00,237.46,237.75,237.41,237.52,8639.0,234.1674,234.4533,234.1181,234.2265,8639.0
2024-08-09 13:40:00,237.48,237.49,237.09,237.18,7391.0,234.1871,234.1969,233.8025,233.8912,7391.0
2024-08-09 13:50:00,237.06,237.13,236.52,236.6,11230.0,233.7729,233.8419,233.2404,233.3193,11230.0
2024-08-09 14:00:00,236.45,236.72,235.89,236.72,24933.0,233.1714,233.4376,232.6191,233.4376,24933.0
2024-08-09 14:10:00,236.78,236.78,236.26,236.41,18905.0,233.4968,233.4968,232.984,233.1319,18905.0
2024-08-09 14:20:00,236.41,236.47,235.99,236.01,11907.0,233.1319,233.1911,232.7177,232.7375,11907.0
2024-08-09 14:30:00,236.06,236.14,235.64,236.02,12931.0,232.7868,232.8657,232.3726,232.7473,12931.0
2024-08-09 14:40:00,236.02,236.46,235.93,236.23,12956.0,232.7473,233.1812,232.6586,232.9544,12956.0
2024-08-09 14:50:00,236.17,236.52,235.93,236.46,12620.0,232.8953,233.2404,232.6586,233.1812,12620.0
2024-08-09 15:00:00,236.46,236.74,236.42,236.74,9830.0,233.1812,233.4573,233.1418,233.4573,9830.0
2024-08-09 15:10:00,236.72,237.1,236.61,236.88,20543.0,233.4376,233.8124,233.3292,233.5954,20543.0
2024-08-09 15:20:00,236.95,237.15,236.49,236.93,17916.0,233.6644,233.8617,233.2108,233.6447,17916.0
2024-08-09 15:30:00,236.94,237.2,236.6,236.81,18350.0,233.6546,233.911,233.3193,233.5264,18350.0
2024-08-09 15:40:00,236.9,236.9,236.29,236.39,29247.0,233.6151,233.6151,233.0136,233.1122,29247.0
2024-08-09 15:50:00,236.38,236.6,235.71,235.77,122915.0,233.1023,233.3193,232.4416,232.5008,122915.0
2024-08-12 09:30:00,234.75,234.75,230.06,230.47,87612.0,231.4949,231.4949,226.87,227.2743,87612.0
2024-08-12 09:40:00,230.5,231.05,229.38,229.48,43557.0,227.3039,227.8462,226.1994,226.298,43557.0
2024-08-12 09:50:00,229.66,231.24,229.44,230.96,70509.0,226.4755,228.0336,226.2586,227.7575,70509.0
2024-08-12 10:00:00,231.02,232.26,230.67,232.26,35129.0,227.8167,229.0395,227.4715,229.0395,35129.0
2024-08-12 10:10:00,232.09,232.43,231.59,232.21,34034.0,228.8718,229.2071,228.3788,228.9902,34034.0
2024-08-12 10:20:00,232.2,232.93,232.17,232.23,39582.0,228.9803,229.7002,228.9507,229.0099,39582.0
2024-08-12 10:30:00,232.3,232.9,232.21,232.82,30400.0,229.0789,229.6706,228.9902,229.5917,30400.0
2024-08-12 10:40:00,232.81,233.0,232.4,232.5,31754.0,229.5818,229.7692,229.1775,229.2761,31754.0
2024-08-12 10:50:00,232.4,232.53,231.99,232.19,39463.0,229.1775,229.3057,228.7732,228.9704,39463.0
2024-08-12 11:00:00,232.23,232.36,231.61,231.69,18506.0,229.0099,229.1381,228.3985,228.4774,18506.0
2024-08-12 11:10:00,231.7,232.11,231.5,231.66,20096.0,228.4872,228.8915,228.29,228.4478,20096.0
2024-08-12 11:20:00,231.68,231.82,230.34,230.78,24955.0,228.4675,228.6056,227.1461,227.58,24955.0
2024-08-12 11:30:00,230.83,230.94,230.58,230.87,21534.0,227.6293,227.7378,227.3828,227.6687,21534.0
2024-08-12 11:40:00,230.87,231.33,230.65,231.26,23998.0,227.6687,228.1224,227.4518,228.0533,23998.0
2024-08-12 11:50:00,231.39,232.0,231.28,231.92,17067.0,228.1815,228.7831,228.0731,228.7042,17067.0
2024-08-12 12:00:00,231.85,232.19,231.74,232.12,44204.0,228.6352,228.9704,228.5267,228.9014,44204.0
2024-08-12 12:10:00,232.12,232.45,232.0,232.45,9174.0,228.9014,229.2268,228.7831,229.2268,9174.0
2024-08-12 12:20:00,232.47,232.48,232.09,232.26,14823.0,229.2466,229.2564,228.8718,229.0395,14823.0
2024-08-12 12:30:00,232.21,232.35,231.9,232.15,14061.0,228.9902,229.1282,228.6845,228.931,14061.0
2024-08-12 12:40:00,232.16,232.34,231.95,232.22,8491.0,228.9409,229.1184,228.7338,229.0,8491.0
2024-08-12 12:50:00,232.07,232.3,231.71,231.78,16038.0,228.8521,229.0789,228.4971,228.5661,16038.0
2024-08-12 13:00:00,231.66,231.68,231.29,231.37,24806.0,228.4478,228.4675,228.0829,228.1618,24806.0
2024-08-12 13:10:00,231.29,232.1,231.26,232.1,26519.0,228.0829,228.8817,228.0533,228.8817,26519.0
2024-08-12 13:20:00,232.04,232.15,231.48,232.02,21375.0,228.8225,228.931,228.2703,228.8028,21375.0
2024-08-12 13:30:00,232.0,232.22,231.9,232.13,34122.0,228.7831,229.0,228.6845,228.9113,34122.0
2024-08-12 13:40:00,232.2,232.56,232.13,232.48,32671.0,228.9803,229.3353,228.9113,229.2564,32671.0
2024-08-12 13:50:00,232.48,232.57,231.93,232.24,18863.0,229.2564,229.3452,228.714,229.0197,18863.0
2024-08-12 14:00:00,232.31,232.37,232.14,232.31,9348.0,229.0888,229.1479,228.9211,229.0888,9348.0
2024-08-12 14:10:00,232.29,232.51,232.25,232.33,9212.0,229.0691,229.286,229.0296,229.1085,9212.0
2024-08-12 14:20:00,232.28,232.58,232.18,232.52,17203.0,229.0592,229.355,228.9606,229.2959,17203.0
2024-08-12 14:30:00,232.5,232.86,232.34,232.86,18242.0,229.2761,229.6311,229.1184,229.6311,18242.0
2024-08-12 14:40:00,232.79,232.79,231.95,232.09,13015.0,229.5621,229.5621,228.7338,228.8718,13015.0
2024-08-12 14:50:00,232.12,232.22,231.86,231.99,8692.0,228.9014,229.0,228.645,228.7732,8692.0
2024-08-12 15:00:00,231.92,231.92,231.05,231.14,17513.0,228.7042,228.7042,227.8462,227.935,17513.0
2024-08-12 15:10:00,231.21,231.35,230.9,231.02,44291.0,228.004,228.1421,227.6983,227.8167,44291.0
2024-08-12 15:20:00,231.01,231.22,230.79,231.01,39123.0,227.8068,228.0139,227.5899,227.8068,39123.0
2024-08-12 15:30:00,231.01,231.35,230.97,231.16,43917.0,227.8068,228.1421,227.7674,227.9547,43917.0
2024-08-12 15:40:00,231.14,231.66,231.14,231.38,41522.0,227.935,228.4478,227.935,228.1717,41522.0
2024-08-12 15:50:00,231.38,231.49,230.7,231.19,205495.0,228.1717,228.2801,227.5011,227.9843,205495.0
2024-08-13 09:30:00,228.8,232.27,227.63,231.68,146746.0,225.6274,229.0493,224.4737,228.4675,146746.0
2024-08-13 09:40:00,231.86,233.62,231.86,233.08,76834.0,228.645,230.3806,228.645,229.8481,76834.0
2024-08-13 09:50:00,233.29,234.45,232.61,232.7,50997.0,230.0552,231.1991,229.3846,229.4734,50997.0
2024-08-13 10:00:00,232.59,232.6,230.58,231.79,59789.0,229.3649,229.3748,227.3828,228.576,59789.0
2024-08-13 10:10:00,231.8,232.18,231.07,231.39,33130.0,228.5858,228.9606,227.866,228.1815,33130.0
2024-08-13 10:20:00,231.47,232.72,231.23,232.48,19882.0,228.2604,229.4931,228.0238,229.2564,19882.0
2024-08-13 10:30:00,232.5,232.5,231.6,232.25,20309.0,229.2761,229.2761,228.3886,229.0296,20309.0
2024-08-13 10:40:00,232.09,233.27,231.95,232.68,21109.0,228.8718,230.0355,228.7338,229.4536,21109.0
2024-08-13 10:50:00,232.69,233.15,232.51,232.51,29333.0,229.4635,229.9171,229.286,229.286,29333.0
2024-08-13 11:00:00,232.56,232.92,232.21,232.41,14616.0,229.3353,229.6903,228.9902,229.1874,14616.0
2024-08-13 11:10:00,232.29,232.57,231.9,232.4,32157.0,229.0691,229.3452,228.6845,229.1775,32157.0
2024-08-13 11:20:00,232.37,232.83,232.3,232.57,26296.0,229.1479,229.6016,229.0789,229.3452,26296.0
2024-08-13 11:30:00,232.72,233.12,232.29,233.02,20867.0,229.4931,229.8875,229.0691,229.7889,20867.0
2024-08-13 11:40:00,233.01,233.78,232.96,233.78,18189.0,229.7791,230.5384,229.7298,230.5384,18189.0
2024-08-13 11:50:00,233.78,234.04,233.54,233.91,12609.0,230.5384,230.7948,230.3017,230.6666,12609.0
2024-08-13 12:00:00,234.07,234.39,233.76,234.39,11783.0,230.8244,231.1399,230.5187,231.1399,11783.0
2024-08-13 12:10:00,234.39,235.27,234.28,235.2,19847.0,231.1399,232.0077,231.0315,231.9387,19847.0
2024-08-13 12:20:00,235.17,236.11,235.17,235.5,31948.0,231.9091,232.8361,231.9091,232.2345,31948.0
2024-08-13 12:30:00,235.6,235.79,235.39,235.66,30897.0,232.3332,232.5205,232.1261,232.3923,30897.0
2024-08-13 12:40:00,235.65,235.94,235.62,235.83,14080.0,232.3825,232.6684,232.3529,232.56,14080.0
2024-08-13 12:50:00,235.88,235.95,235.66,235.73,14061.0,232.6093,232.6783,232.3923,232.4614,14061.0
2024-08-13 13:00:00,235.69,235.77,235.07,235.21,16008.0,232.4219,232.5008,231.8105,231.9486,16008.0
2024-08-13 13:10:00,235.33,235.84,235.09,235.81,18291.0,232.0669,232.5698,231.8302,232.5402,18291.0
2024-08-13 13:20:00,235.81,235.88,235.56,235.65,14990.0,232.5402,232.6093,232.2937,232.3825,14990.0
2024-08-13 13:30:00,235.65,235.69,235.26,235.34,14384.0,232.3825,232.4219,231.9979,232.0768,14384.0
2024-08-13 13:40:00,235.41,235.57,234.94,235.14,18025.0,232.1458,232.3036,231.6823,231.8795,18025.0
2024-08-13 13:50:00,235.14,235.63,235.13,235.5,9717.0,231.8795,232.3627,231.8697,232.2345,9717.0
2024-08-13 14:00:00,235.53,236.05,235.53,235.91,17312.0,232.2641,232.7769,232.2641,232.6389,17312.0
2024-08-13 14:10:00,235.84,236.07,235.74,236.06,21799.0,232.5698,232.7966,232.4712,232.7868,21799.0
2024-08-13 14:20:00,236.13,236.29,236.04,236.12,25281.0,232.8558,233.0136,232.7671,232.8459,25281.0
2024-08-13 14:30:00,236.03,236.57,235.91,236.53,13932.0,232.7572,233.2897,232.6389,233.2503,13932.0
2024-08-13 14:40:00,236.52,236.79,236.5,236.65,31735.0,233.2404,233.5067,233.2207,233.3686,31735.0
2024-08-13 14:50:00,236.63,236.68,236.13,236.27,21981.0,233.3489,233.3982,232.8558,232.9939,21981.0
2024-08-13 15:00:00,236.22,236.22,235.66,236.02,26067.0,232.9446,232.9446,232.3923,232.7473,26067.0
2024-08-13 15:10:00,235.97,235.97,235.24,235.31,20580.0,232.698,232.698,231.9781,232.0472,20580.0
2024-08-13 15:20:00,235.31,236.18,235.3,236.18,31025.0,232.0472,232.9051,232.0373,232.9051,31025.0
2024-08-13 15:30:00,236.2,236.54,235.94,236.52,65783.0,232.9248,233.2601,232.6684,233.2404,65783.0
2024-08-13 15:40:00,236.53,236.69,236.1,236.69,78197.0,233.2503,233.408,232.8262,233.408,78197.0
2024-08-13 15:50:00,236.65,236.75,236.01,236.18,246487.0,233.3686,233.4672,232.7375,232.9051,246487.0
2024-08-14 09:30:00,235.83,238.34,235.79,237.69,64131.0,232.56,235.0352,232.5205,234.3942,64131.0
2024-08-14 09:40:00,237.5,239.49,237.5,238.46,40132.0,234.2068,236.1692,234.2068,235.1535,40132.0
2024-08-14 09:50:00,238.75,239.54,238.31,238.36,61469.0,235.4395,236.2185,235.0056,235.0549,61469.0
2024-08-14 10:00:00,238.47,238.48,237.61,238.07,22633.0,235.1634,235.1732,234.3153,234.7689,22633.0
2024-08-14 10:10:00,238.24,238.84,238.23,238.44,25466.0,234.9365,235.5282,234.9267,235.1338,25466.0
2024-08-14 10:20:00,238.55,239.65,238.29,239.26,22239.0,235.2423,236.327,234.9859,235.9424,22239.0
2024-08-14 10:30:00,239.18,239.19,237.8,238.17,14665.0,235.8635,235.8734,234.5027,234.8675,14665.0
2024-08-14 10:40:00,238.11,238.84,238.11,238.64,28615.0,234.8084,235.5282,234.8084,235.331,28615.0
2024-08-14 10:50:00,238.7,238.8,238.33,238.37,20341.0,235.3902,235.4888,235.0253,235.0647,20341.0
2024-08-14 11:00:00,238.35,238.54,238.12,238.21,19378.0,235.045,235.2324,234.8182,234.907,19378.0
2024-08-14 11:10:00,238.32,238.56,237.75,238.03,13719.0,235.0154,235.2521,234.4533,234.7295,13719.0
2024-08-14 11:20:00,238.13,238.21,237.72,237.82,26778.0,234.8281,234.907,234.4238,234.5224,26778.0
2024-08-14 11:30:00,237.74,238.23,237.72,238.15,30801.0,234.4435,234.9267,234.4238,234.8478,30801.0
2024-08-14 11:40:00,238.09,238.25,237.75,238.11,20963.0,234.7886,234.9464,234.4533,234.8084,20963.0
2024-08-14 11:50:00,238.24,238.77,238.02,238.2,59201.0,234.9365,235.4592,234.7196,234.8971,59201.0
2024-08-14 12:00:00,238.24,238.84,238.15,238.63,25672.0,234.9365,235.5282,234.8478,235.3211,25672.0
2024-08-14 12:10:00,238.63,238.81,238.09,238.19,29555.0,235.3211,235.4986,234.7886,234.8872,29555.0
2024-08-14 12:20:00,238.21,238.21,236.94,236.99,8781.0,234.907,234.907,233.6546,233.7039,8781.0
2024-08-14 12:30:00,237.03,237.84,237.02,237.76,19307.0,233.7433,234.5421,233.7335,234.4632,19307.0
2024-08-14 12:40:00,237.82,237.82,237.19,237.48,7204.0,234.5224,234.5224,233.9011,234.1871,7204.0
2024-08-14 12:50:00,237.49,238.14,237.48,237.97,20545.0,234.1969,234.8379,234.1871,234.6703,20545.0
2024-08-14 13:00:00,237.81,238.1,237.58,238.1,6573.0,234.5125,234.7985,234.2857,234.7985,6573.0
2024-08-14 13:10:00,238.06,238.19,237.86,238.1,17698.0,234.759,234.8872,234.5618,234.7985,17698.0
2024-08-14 13:20:00,238.16,238.23,237.93,238.13,12489.0,234.8577,234.9267,234.6308,234.8281,12489.0
2024-08-14 13:30:00,238.02,238.21,237.92,238.07,11145.0,234.7196,234.907,234.621,234.7689,11145.0
2024-08-14 13:40:00,238.04,238.39,238.01,238.31,23394.0,234.7393,235.0845,234.7097,235.0056,23394.0
2024-08-14 13:50:00,238.3,238.37,237.93,237.94,11573.0,234.9957,235.0647,234.6308,234.6407,11573.0
2024-08-14 14:00:00,238.12,238.12,237.43,237.48,16866.0,234.8182,234.8182,234.1378,234.1871,16866.0
2024-08-14 14:10:00,237.41,237.79,237.36,237.37,13304.0,234.1181,234.4928,234.0688,234.0786,13304.0
2024-08-14 14:20:00,237.37,237.98,237.36,237.93,26655.0,234.0786,234.6802,234.0688,234.6308,26655.0
2024-08-14 14:30:00,237.93,238.12,237.79,238.07,21489.0,234.6308,234.8182,234.4928,234.7689,21489.0
2024-08-14 14:40:00,238.1,238.38,238.02,238.15,18210.0,234.7985,235.0746,234.7196,234.8478,18210.0
2024-08-14 14:50:00,238.17,238.86,238.13,238.86,29062.0,234.8675,235.548,234.8281,235.548,29062.0
2024-08-14 15:00:00,238.86,238.9,238.09,238.09,14986.0,235.548,235.5874,234.7886,234.7886,14986.0
2024-08-14 15:10:00,238.11,238.15,237.56,237.64,26502.0,234.8084,234.8478,234.266,234.3449,26502.0
2024-08-14 15:20:00,237.65,237.83,237.52,237.67,21802.0,234.3547,234.5322,234.2265,234.3745,21802.0
2024-08-14 15:30:00,237.63,237.74,237.36,237.61,49312.0,234.335,234.4435,234.0688,234.3153,49312.0
2024-08-14 15:40:00,237.69,237.87,237.33,237.63,49482.0,234.3942,234.5717,234.0392,234.335,49482.0
2024-08-14 15:50:00,237.69,237.98,237.2,237.62,185546.0,234.3942,234.6802,233.911,234.3251,185546.0
2024-08-15 09:30:00,242.28,242.94,240.96,241.47,118905.0,238.9205,239.5714,237.6188,238.1218,118905.0
2024-08-15 09:40:00,241.46,241.81,239.8,240.37,24344.0,238.1119,238.457,236.4749,237.037,24344.0
2024-08-15 09:50:00,240.38,240.38,238.47,238.47,14280.0,237.0469,237.0469,235.1634,235.1634,14280.0
2024-08-15 10:00:00,238.66,239.35,238.66,238.92,63407.0,235.3507,236.0312,235.3507,235.6071,63407.0
2024-08-15 10:10:00,238.92,239.83,238.73,239.81,23476.0,235.6071,236.5045,235.4198,236.4848,23476.0
2024-08-15 10:20:00,239.73,240.15,239.56,239.77,17792.0,236.4059,236.8201,236.2382,236.4453,17792.0
2024-08-15 10:30:00,239.79,239.96,238.89,239.11,10947.0,236.4651,236.6327,235.5775,235.7945,10947.0
2024-08-15 10:40:00,239.19,239.39,238.9,239.04,15699.0,235.8734,236.0706,235.5874,235.7255,15699.0
2024-08-15 10:50:00,239.1,239.31,238.26,238.37,28514.0,235.7846,235.9917,234.9563,235.0647,28514.0
2024-08-15 11:00:00,238.47,239.42,238.31,239.4,21861.0,235.1634,236.1002,235.0056,236.0805,21861.0
2024-08-15 11:10:00,239.25,239.87,239.25,239.48,17217.0,235.9325,236.5439,235.9325,236.1594,17217.0
2024-08-15 11:20:00,239.46,239.97,239.1,239.31,17528.0,236.1396,236.6426,235.7846,235.9917,17528.0
2024-08-15 11:30:00,239.21,239.25,239.0,239.18,15566.0,235.8931,235.9325,235.686,235.8635,15566.0
2024-08-15 11:40:00,239.17,239.46,238.98,239.31,25737.0,235.8537,236.1396,235.6663,235.9917,25737.0
2024-08-15 11:50:00,239.31,239.31,238.71,238.75,14525.0,235.9917,235.9917,235.4,235.4395,14525.0
2024-08-15 12:00:00,238.68,238.84,238.37,238.39,11472.0,235.3704,235.5282,235.0647,235.0845,11472.0
2024-08-15 12:10:00,238.32,238.82,238.28,238.64,13462.0,235.0154,235.5085,234.976,235.331,13462.0
2024-08-15 12:20:00,238.73,239.28,238.71,239.28,15717.0,235.4198,235.9621,235.4,235.9621,15717.0
2024-08-15 12:30:00,239.22,239.47,239.02,239.15,12560.0,235.903,236.1495,235.7057,235.8339,12560.0
2024-08-15 12:40:00,239.06,239.16,238.48,238.54,8151.0,235.7452,235.8438,235.1732,235.2324,8151.0
2024-08-15 12:50:00,238.56,239.18,238.56,239.04,9736.0,235.2521,235.8635,235.2521,235.7255,9736.0
2024-08-15 13:00:00,239.09,239.36,238.94,239.3,7082.0,235.7748,236.041,235.6268,235.9819,7082.0
2024-08-15 13:10:00,239.32,239.59,239.23,239.52,7597.0,236.0016,236.2678,235.9128,236.1988,7597.0
2024-08-15 13:20:00,239.53,240.2,239.53,239.96,14008.0,236.2087,236.8694,236.2087,236.6327,14008.0
2024-08-15 13:30:00,239.93,239.98,239.68,239.68,10173.0,236.6031,236.6524,236.3566,236.3566,10173.0
2024-08-15 13:40:00,239.68,239.98,239.62,239.86,11033.0,236.3566,236.6524,236.2974,236.5341,11033.0
2024-08-15 13:50:00,239.9,240.05,239.81,239.86,13767.0,236.5735,236.7215,236.4848,236.5341,13767.0
2024-08-15 14:00:00,239.86,239.92,239.7,239.76,10145.0,236.5341,236.5933,236.3763,236.4355,10145.0
2024-08-15 14:10:00,239.75,239.89,239.47,239.7,11434.0,236.4256,236.5637,236.1495,236.3763,11434.0
2024-08-15 14:20:00,239.69,239.84,239.55,239.82,11778.0,236.3664,236.5144,236.2284,236.4946,11778.0
2024-08-15 14:30:00,239.91,239.94,239.75,239.94,10578.0,236.5834,236.613,236.4256,236.613,10578.0
2024-08-15 14:40:00,239.95,240.18,239.95,240.04,14089.0,236.6228,236.8496,236.6228,236.7116,14089.0
2024-08-15 14:50:00,239.98,240.02,239.79,240.01,14922.0,236.6524,236.6919,236.4651,236.682,14922.0
2024-08-15 15:00:00,239.94,240.2,239.8,240.18,19100.0,236.613,236.8694,236.4749,236.8496,19100.0
2024-08-15 15:10:00,240.18,240.48,240.03,240.38,14947.0,236.8496,237.1455,236.7017,237.0469,14947.0
2024-08-15 15:20:00,240.42,240.54,240.24,240.35,17823.0,237.0863,237.2047,236.9088,237.0173,17823.0
2024-08-15 15:30:00,240.38,240.62,240.21,240.48,27834.0,237.0469,237.2835,236.8792,237.1455,27834.0
2024-08-15 15:40:00,240.54,240.55,239.69,239.83,35684.0,237.2047,237.2145,236.3664,236.5045,35684.0
2024-08-15 15:50:00,239.86,240.22,239.45,240.18,172254.0,236.5341,236.8891,236.1298,236.8496,172254.0
2024-08-16 09:30:00,240.43,242.16,239.79,241.0,109078.0,237.0962,238.8022,236.4651,237.6583,109078.0
2024-08-16 09:40:00,241.07,241.16,240.27,240.6,13014.0,237.7273,237.8161,236.9384,237.2638,13014.0
2024-08-16 09:50:00,240.87,241.51,240.62,240.9,11118.0,237.5301,238.1612,237.2835,237.5597,11118.0
2024-08-16 10:00:00,241.21,242.04,240.25,240.33,43246.0,237.8654,238.6839,236.9187,236.9976,43246.0
2024-08-16 10:10:00,240.53,240.54,239.51,239.66,11796.0,237.1948,237.2047,236.1889,236.3369,11796.0
2024-08-16 10:20:00,239.63,240.13,239.56,240.0,11417.0,236.3073,236.8003,236.2382,236.6721,11417.0
2024-08-16 10:30:00,240.13,240.14,239.58,239.69,11313.0,236.8003,236.8102,236.258,236.3664,11313.0
2024-08-16 10:40:00,239.76,239.77,239.35,239.44,17088.0,236.4355,236.4453,236.0312,236.1199,17088.0
2024-08-16 10:50:00,239.41,239.73,239.38,239.48,9717.0,236.0903,236.4059,236.0607,236.1594,9717.0
2024-08-16 11:00:00,239.53,239.64,239.29,239.4,6939.0,236.2087,236.3171,235.972,236.0805,6939.0
2024-08-16 11:10:00,239.29,239.72,239.14,239.72,15092.0,235.972,236.396,235.8241,236.396,15092.0
2024-08-16 11:20:00,239.58,239.92,239.48,239.91,4474.0,236.258,236.5933,236.1594,236.5834,4474.0
2024-08-16 11:30:00,239.82,240.06,239.7,239.74,7598.0,236.4946,236.7313,236.3763,236.4158,7598.0
2024-08-16 11:40:00,239.74,240.16,239.74,240.09,11260.0,236.4158,236.8299,236.4158,236.7609,11260.0
2024-08-16 11:50:00,240.15,240.29,239.95,240.07,8613.0,236.8201,236.9581,236.6228,236.7412,8613.0
2024-08-16 12:00:00,240.06,240.32,240.05,240.26,5697.0,236.7313,236.9877,236.7215,236.9285,5697.0
2024-08-16 12:10:00,240.27,240.65,240.18,240.49,5411.0,236.9384,237.3131,236.8496,237.1554,5411.0
2024-08-16 12:20:00,240.51,240.76,240.39,240.51,7807.0,237.1751,237.4216,237.0567,237.1751,7807.0
2024-08-16 12:30:00,240.44,240.61,240.21,240.23,5465.0,237.106,237.2737,236.8792,236.899,5465.0
2024-08-16 12:40:00,240.33,240.49,240.21,240.29,7945.0,236.9976,237.1554,236.8792,236.9581,7945.0
2024-08-16 12:50:00,240.34,241.17,240.34,241.08,5881.0,237.0074,237.8259,237.0074,237.7372,5881.0
2024-08-16 13:00:00,241.09,241.34,240.87,240.95,15600.0,237.747,237.9936,237.5301,237.609,15600.0
2024-08-16 13:10:00,240.96,241.46,240.95,241.46,22249.0,237.6188,238.1119,237.609,238.1119,22249.0
2024-08-16 13:20:00,241.53,241.59,241.34,241.46,15182.0,238.1809,238.2401,237.9936,238.1119,15182.0
2024-08-16 13:30:00,241.38,241.38,241.17,241.26,3078.0,238.033,238.033,237.8259,237.9147,3078.0
2024-08-16 13:40:00,241.19,241.3,240.87,240.94,4551.0,237.8456,237.9541,237.5301,237.5991,4551.0
2024-08-16 13:50:00,240.94,241.13,240.69,241.13,6967.0,237.5991,237.7865,237.3526,237.7865,6967.0
2024-08-16 14:00:00,240.97,241.06,240.76,240.91,6666.0,237.6287,237.7174,237.4216,237.5695,6666.0
2024-08-16 14:10:00,240.87,241.0,240.78,240.99,6144.0,237.5301,237.6583,237.4413,237.6484,6144.0
2024-08-16 14:20:00,240.98,241.1,240.83,241.05,6817.0,237.6386,237.7569,237.4906,237.7076,6817.0
2024-08-16 14:30:00,240.95,241.26,240.95,241.25,9963.0,237.609,237.9147,237.609,237.9048,9963.0
2024-08-16 14:40:00,241.19,241.34,241.01,241.23,18665.0,237.8456,237.9936,237.6681,237.8851,18665.0
2024-08-16 14:50:00,241.23,241.58,241.11,241.54,12504.0,237.8851,238.2302,237.7668,238.1908,12504.0
2024-08-16 15:00:00,241.55,241.84,241.47,241.8,35886.0,238.2007,238.4866,238.1218,238.4472,35886.0
2024-08-16 15:10:00,241.8,242.06,241.67,242.0,34050.0,238.4472,238.7036,238.319,238.6444,34050.0
2024-08-16 15:20:00,241.96,242.0,241.3,241.34,16166.0,238.605,238.6444,237.9541,237.9936,16166.0
2024-08-16 15:30:00,241.32,241.55,241.05,241.05,16884.0,237.9738,238.2007,237.7076,237.7076,16884.0
2024-08-16 15:40:00,241.1,241.41,240.93,240.93,30153.0,237.7569,238.0626,237.5892,237.5892,30153.0
2024-08-16 15:50:00,241.03,241.22,240.72,241.14,135860.0,237.6879,237.8752,237.3822,237.7963,135860.0
2024-08-19 09:30:00,242.26,242.53,240.36,240.36,60235.0,238.9008,239.1671,237.0272,237.0272,60235.0
2024-08-19 09:40:00,240.58,241.5,240.15,241.18,32607.0,237.2441,238.1513,236.8201,237.8358,32607.0
2024-08-19 09:50:00,241.15,241.54,240.51,241.28,43323.0,237.8062,238.1908,237.1751,237.9344,43323.0
2024-08-19 10:00:00,241.12,242.12,240.93,241.79,32410.0,237.7766,238.7627,237.5892,238.4373,32410.0
2024-08-19 10:10:00,241.79,242.0,240.99,241.03,28971.0,238.4373,238.6444,237.6484,237.6879,28971.0
2024-08-19 10:20:00,241.04,241.71,240.73,241.15,23831.0,237.6977,238.3584,237.392,237.8062,23831.0
2024-08-19 10:30:00,241.13,241.86,241.04,241.78,15482.0,237.7865,238.5064,237.6977,238.4275,15482.0
2024-08-19 10:40:00,241.73,242.48,241.66,242.06,16894.0,238.3782,239.1178,238.3091,238.7036,16894.0
2024-08-19 10:50:00,242.19,242.61,242.03,242.35,14541.0,238.8318,239.246,238.674,238.9896,14541.0
2024-08-19 11:00:00,242.36,242.67,242.19,242.58,13696.0,238.9994,239.3051,238.8318,239.2164,13696.0
2024-08-19 11:10:00,242.58,242.71,242.03,242.7,21625.0,239.2164,239.3446,238.674,239.3347,21625.0
2024-08-19 11:20:00,242.67,242.86,242.19,242.25,13203.0,239.3051,239.4925,238.8318,238.8909,13203.0
2024-08-19 11:30:00,242.45,242.91,242.32,242.62,10841.0,239.0882,239.5418,238.96,239.2558,10841.0
2024-08-19 11:40:00,242.72,243.03,242.45,242.84,43932.0,239.3544,239.6601,239.0882,239.4728,43932.0
2024-08-19 11:50:00,242.98,243.08,241.47,242.13,55495.0,239.6108,239.7094,238.1218,238.7726,55495.0
2024-08-19 12:00:00,242.0,242.39,241.47,242.12,40797.0,238.6444,239.029,238.1218,238.7627,40797.0
2024-08-19 12:10:00,241.99,242.75,241.88,242.51,16593.0,238.6346,239.384,238.5261,239.1473,16593.0
2024-08-19 12:20:00,242.6,242.95,242.28,242.86,17534.0,239.2361,239.5812,238.9205,239.4925,17534.0
2024-08-19 12:30:00,242.73,243.31,242.62,243.04,13765.0,239.3643,239.9362,239.2558,239.67,13765.0
2024-08-19 12:40:00,243.06,243.39,242.98,243.24,15071.0,239.6897,240.0151,239.6108,239.8672,15071.0
2024-08-19 12:50:00,243.21,243.33,243.04,243.19,21221.0,239.8376,239.956,239.67,239.8179,21221.0
2024-08-19 13:00:00,243.11,243.3,242.79,243.01,37697.0,239.739,239.9264,239.4235,239.6404,37697.0
2024-08-19 13:10:00,242.96,243.2,242.89,243.11,18851.0,239.5911,239.8278,239.5221,239.739,18851.0
2024-08-19 13:20:00,243.04,243.15,242.66,242.85,18576.0,239.67,239.7785,239.2953,239.4826,18576.0
2024-08-19 13:30:00,242.77,243.05,242.76,242.9,18942.0,239.4037,239.6799,239.3939,239.5319,18942.0
2024-08-19 13:40:00,242.81,243.03,242.66,242.84,11278.0,239.4432,239.6601,239.2953,239.4728,11278.0
2024-08-19 13:50:00,242.86,242.94,242.62,242.88,19838.0,239.4925,239.5714,239.2558,239.5122,19838.0
2024-08-19 14:00:00,242.91,242.99,242.77,242.92,26907.0,239.5418,239.6207,239.4037,239.5517,26907.0
2024-08-19 14:10:00,242.87,243.0,242.71,242.78,26547.0,239.5023,239.6305,239.3446,239.4136,26547.0
2024-08-19 14:20:00,242.69,242.87,242.51,242.51,17397.0,239.3248,239.5023,239.1473,239.1473,17397.0
2024-08-19 14:30:00,242.52,243.15,242.52,243.15,34775.0,239.1572,239.7785,239.1572,239.7785,34775.0
2024-08-19 14:40:00,243.16,243.38,242.94,243.25,39670.0,239.7883,240.0053,239.5714,239.8771,39670.0
2024-08-19 14:50:00,243.31,243.45,243.14,243.24,42426.0,239.9362,240.0743,239.7686,239.8672,42426.0
2024-08-19 15:00:00,243.2,243.27,242.77,243.07,26923.0,239.8278,239.8968,239.4037,239.6996,26923.0
2024-08-19 15:10:00,243.09,243.11,242.7,242.88,26827.0,239.7193,239.739,239.3347,239.5122,26827.0
2024-08-19 15:20:00,242.9,242.99,242.72,242.8,29823.0,239.5319,239.6207,239.3544,239.4333,29823.0
2024-08-19 15:30:00,242.79,243.03,242.56,243.0,38766.0,239.4235,239.6601,239.1966,239.6305,38766.0
2024-08-19 15:40:00,243.07,243.54,243.0,243.08,75346.0,239.6996,240.1631,239.6305,239.7094,75346.0
2024-08-19 15:50:00,243.1,243.32,242.76,243.08,225487.0,239.7292,239.9461,239.3939,239.7094,225487.0
2024-08-20 09:30:00,240.0,245.13,239.6,242.56,226827.0,236.6721,241.731,236.2777,239.1966,226827.0
2024-08-20 09:40:00,242.6,243.87,242.01,242.98,131650.0,239.2361,240.4885,238.6543,239.6108,131650.0
2024-08-20 09:50:00,243.06,243.46,242.39,243.05,88047.0,239.6897,240.0842,239.029,239.6799,88047.0
2024-08-20 10:00:00,243.18,245.87,242.69,245.5,137546.0,239.8081,242.4608,239.3248,242.0959,137546.0
2024-08-20 10:10:00,245.4,245.8,244.46,245.19,124134.0,241.9973,242.3917,241.0703,241.7902,124134.0
2024-08-20 10:20:00,245.21,245.55,244.0,244.22,82257.0,241.8099,242.1452,240.6167,240.8336,82257.0
2024-08-20 10:30:00,244.29,244.31,242.29,242.53,70559.0,240.9027,240.9224,238.9304,239.1671,70559.0
2024-08-20 10:40:00,242.48,242.58,240.25,240.46,81535.0,239.1178,239.2164,236.9187,237.1258,81535.0
2024-08-20 10:50:00,240.49,240.63,239.16,239.17,62013.0,237.1554,237.2934,235.8438,235.8537,62013.0
2024-08-20 11:00:00,239.2,239.78,238.65,239.18,50597.0,235.8832,236.4552,235.3409,235.8635,50597.0
2024-08-20 11:10:00,239.32,240.24,238.8,239.8,55667.0,236.0016,236.9088,235.4888,236.4749,55667.0
2024-08-20 11:20:00,239.87,240.59,239.83,240.0,45552.0,236.5439,237.254,236.5045,236.6721,45552.0
2024-08-20 11:30:00,240.3,242.2,240.18,241.75,45325.0,236.968,238.8416,236.8496,238.3979,45325.0
2024-08-20 11:40:00,241.81,241.91,241.28,241.48,25593.0,238.457,238.5557,237.9344,238.1316,25593.0
2024-08-20 11:50:00,241.64,242.19,241.19,241.85,30044.0,238.2894,238.8318,237.8456,238.4965,30044.0
2024-08-20 12:00:00,241.67,241.82,241.0,241.2,15563.0,238.319,238.4669,237.6583,237.8555,15563.0
2024-08-20 12:10:00,241.13,241.21,240.21,240.3,30905.0,237.7865,237.8654,236.8792,236.968,30905.0
2024-08-20 12:20:00,240.23,240.66,239.77,240.62,34689.0,236.899,237.323,236.4453,237.2835,34689.0
2024-08-20 12:30:00,240.46,240.83,240.21,240.54,21371.0,237.1258,237.4906,236.8792,237.2047,21371.0
2024-08-20 12:40:00,240.55,240.55,239.76,240.22,17074.0,237.2145,237.2145,236.4355,236.8891,17074.0
2024-08-20 12:50:00,240.18,240.35,239.84,240.07,23014.0,236.8496,237.0173,236.5144,236.7412,23014.0
2024-08-20 13:00:00,240.02,240.31,239.57,239.93,42531.0,236.6919,236.9778,236.2481,236.6031,42531.0
2024-08-20 13:10:00,239.83,240.03,239.48,239.83,21002.0,236.5045,236.7017,236.1594,236.5045,21002.0
2024-08-20 13:20:00,239.75,239.93,239.55,239.59,16382.0,236.4256,236.6031,236.2284,236.2678,16382.0
2024-08-20 13:30:00,239.6,239.67,239.22,239.45,15692.0,236.2777,236.3467,235.903,236.1298,15692.0
2024-08-20 13:40:00,239.22,239.83,239.17,239.74,19877.0,235.903,236.5045,235.8537,236.4158,19877.0
2024-08-20 13:50:00,239.64,239.92,239.37,239.87,24748.0,236.3171,236.5933,236.0509,236.5439,24748.0
2024-08-20 14:00:00,239.96,240.31,239.76,240.3,16874.0,236.6327,236.9778,236.4355,236.968,16874.0
2024-08-20 14:10:00,240.31,240.9,240.15,240.85,21209.0,236.9778,237.5597,236.8201,237.5104,21209.0
2024-08-20 14:20:00,240.96,240.98,240.2,240.23,25229.0,237.6188,237.6386,236.8694,236.899,25229.0
2024-08-20 14:30:00,240.15,240.22,239.54,239.54,14822.0,236.8201,236.8891,236.2185,236.2185,14822.0
2024-08-20 14:40:00,239.51,240.1,239.38,240.1,24658.0,236.1889,236.7708,236.0607,236.7708,24658.0
2024-08-20 14:50:00,240.05,240.17,239.73,239.93,20688.0,236.7215,236.8398,236.4059,236.6031,20688.0
2024-08-20 15:00:00,240.01,240.38,239.86,240.12,26987.0,236.682,237.0469,236.5341,236.7905,26987.0
2024-08-20 15:10:00,240.02,240.88,239.96,240.63,40442.0,236.6919,237.5399,236.6327,237.2934,40442.0
2024-08-20 15:20:00,240.63,240.91,240.34,240.35,48636.0,237.2934,237.5695,237.0074,237.0173,48636.0
2024-08-20 15:30:00,240.41,240.83,240.17,240.7,43882.0,237.0765,237.4906,236.8398,237.3624,43882.0
2024-08-20 15:40:00,240.74,240.74,240.0,240.29,49448.0,237.4019,237.4019,236.6721,236.9581,49448.0
2024-08-20 15:50:00,240.33,240.39,239.81,240.32,225307.0,236.9976,237.0567,236.4848,236.9877,225307.0
2024-08-21 09:30:00,241.5,242.7,241.4,242.3,45111.0,238.1513,239.3347,238.0527,238.9403,45111.0
2024-08-21 09:40:00,241.96,242.08,241.23,241.65,25536.0,238.605,238.7233,237.8851,238.2993,25536.0
2024-08-21 09:50:00,241.65,242.59,241.38,241.84,23978.0,238.2993,239.2262,238.033,238.4866,23978.0
2024-08-21 10:00:00,241.9,241.9,240.02,240.15,30944.0,238.5458,238.5458,236.6919,236.8201,30944.0
2024-08-21 10:10:00,240.22,240.49,239.85,240.24,26767.0,236.8891,237.1554,236.5242,236.9088,26767.0
2024-08-21 10:20:00,240.1,241.83,240.1,241.61,25576.0,236.7708,238.4768,236.7708,238.2598,25576.0
2024-08-21 10:30:00,241.5,241.84,240.69,241.42,22633.0,238.1513,238.4866,237.3526,238.0725,22633.0
2024-08-21 10:40:00,241.57,242.28,241.43,241.73,32040.0,238.2204,238.9205,238.0823,238.3782,32040.0
2024-08-21 10:50:00,241.55,241.73,240.67,241.41,27959.0,238.2007,238.3782,237.3329,238.0626,27959.0
2024-08-21 11:00:00,241.25,241.8,240.97,241.74,21504.0,237.9048,238.4472,237.6287,238.388,21504.0
2024-08-21 11:10:00,241.66,242.05,241.56,242.0,23053.0,238.3091,238.6937,238.2105,238.6444,23053.0
2024-08-21 11:20:00,242.04,242.24,241.73,242.24,23155.0,238.6839,238.8811,238.3782,238.8811,23155.0
2024-08-21 11:30:00,242.14,242.18,241.81,242.0,20972.0,238.7825,238.8219,238.457,238.6444,20972.0
2024-08-21 11:40:00,241.97,242.18,241.31,241.31,36318.0,238.6148,238.8219,237.964,237.964,36318.0
2024-08-21 11:50:00,241.26,241.43,240.81,240.81,15539.0,237.9147,238.0823,237.4709,237.4709,15539.0
2024-08-21 12:00:00,240.75,240.86,240.4,240.83,12167.0,237.4117,237.5202,237.0666,237.4906,12167.0
2024-08-21 12:10:00,240.77,240.77,240.33,240.33,12458.0,237.4315,237.4315,236.9976,236.9976,12458.0
2024-08-21 12:20:00,240.38,240.71,240.37,240.64,12236.0,237.0469,237.3723,237.037,237.3033,12236.0
2024-08-21 12:30:00,240.61,240.81,240.49,240.5,11849.0,237.2737,237.4709,237.1554,237.1652,11849.0
2024-08-21 12:40:00,240.4,240.76,240.33,240.61,12981.0,237.0666,237.4216,236.9976,237.2737,12981.0
2024-08-21 12:50:00,240.57,240.99,240.46,240.93,12635.0,237.2342,237.6484,237.1258,237.5892,12635.0
2024-08-21 13:00:00,240.93,241.17,240.83,240.86,10050.0,237.5892,237.8259,237.4906,237.5202,10050.0
2024-08-21 13:10:00,240.91,241.44,240.85,241.39,13651.0,237.5695,238.0922,237.5104,238.0429,13651.0
2024-08-21 13:20:00,241.36,241.75,241.31,241.72,10643.0,238.0133,238.3979,237.964,238.3683,10643.0
2024-08-21 13:30:00,241.65,241.79,241.47,241.51,14498.0,238.2993,238.4373,238.1218,238.1612,14498.0
2024-08-21 13:40:00,241.52,242.01,241.35,242.01,16913.0,238.1711,238.6543,238.0034,238.6543,16913.0
2024-08-21 13:50:00,241.96,242.04,241.44,241.44,19339.0,238.605,238.6839,238.0922,238.0922,19339.0
2024-08-21 14:00:00,241.69,241.77,241.22,241.38,16198.0,238.3387,238.4176,237.8752,238.033,16198.0
2024-08-21 14:10:00,241.29,241.47,241.15,241.4,15360.0,237.9443,238.1218,237.8062,238.0527,15360.0
2024-08-21 14:20:00,241.34,241.67,241.22,241.54,13651.0,237.9936,238.319,237.8752,238.1908,13651.0
2024-08-21 14:30:00,241.66,241.99,241.43,241.81,13663.0,238.3091,238.6346,238.0823,238.457,13663.0
2024-08-21 14:40:00,241.81,242.13,241.6,242.03,17127.0,238.457,238.7726,238.25,238.674,17127.0
2024-08-21 14:50:00,242.02,242.11,241.81,241.93,18785.0,238.6641,238.7529,238.457,238.5754,18785.0
2024-08-21 15:00:00,241.94,241.99,241.64,241.99,27849.0,238.5852,238.6346,238.2894,238.6346,27849.0
2024-08-21 15:10:00,241.97,242.16,241.92,242.02,20276.0,238.6148,238.8022,238.5655,238.6641,20276.0
2024-08-21 15:20:00,241.99,242.38,241.72,242.38,26482.0,238.6346,239.0191,238.3683,239.0191,26482.0
2024-08-21 15:30:00,242.32,242.35,241.64,241.89,23458.0,238.96,238.9896,238.2894,238.5359,23458.0
2024-08-21 15:40:00,241.83,242.03,241.62,241.76,41300.0,238.4768,238.674,238.2697,238.4077,41300.0
2024-08-21 15:50:00,241.8,242.5,241.64,242.37,199602.0,238.4472,239.1375,238.2894,239.0093,199602.0
2024-08-22 09:30:00,243.0,243.33,242.36,242.76,31503.0,239.6305,239.956,238.9994,239.3939,31503.0
2024-08-22 09:40:00,242.62,242.74,239.68,239.69,30602.0,239.2558,239.3742,236.3566,236.3664,30602.0
2024-08-22 09:50:00,239.84,240.66,239.7,240.39,23541.0,236.5144,237.323,236.3763,237.0567,23541.0
2024-08-22 10:00:00,240.4,241.36,240.39,240.9,14534.0,237.0666,238.0133,237.0567,237.5597,14534.0
2024-08-22 10:10:00,240.75,240.95,240.19,240.53,9935.0,237.4117,237.609,236.8595,237.1948,9935.0
2024-08-22 10:20:00,240.58,240.82,240.48,240.73,10253.0,237.2441,237.4808,237.1455,237.392,10253.0
2024-08-22 10:30:00,240.68,242.11,240.68,241.87,39429.0,237.3427,238.7529,237.3427,238.5162,39429.0
2024-08-22 10:40:00,241.85,242.06,241.67,242.0,6703.0,238.4965,238.7036,238.319,238.6444,6703.0
2024-08-22 10:50:00,241.95,242.21,241.76,241.83,9147.0,238.5951,238.8515,238.4077,238.4768,9147.0
2024-08-22 11:00:00,241.73,241.99,241.27,241.27,10229.0,238.3782,238.6346,237.9245,237.9245,10229.0
2024-08-22 11:10:00,241.08,241.21,240.83,241.04,12735.0,237.7372,237.8654,237.4906,237.6977,12735.0
2024-08-22 11:20:00,240.92,241.32,240.68,241.17,19782.0,237.5794,237.9738,237.3427,237.8259,19782.0
2024-08-22 11:30:00,241.24,241.85,241.15,241.79,9038.0,237.895,238.4965,237.8062,238.4373,9038.0
2024-08-22 11:40:00,241.76,242.08,241.48,241.58,10710.0,238.4077,238.7233,238.1316,238.2302,10710.0
2024-08-22 11:50:00,241.57,241.72,240.96,241.11,10016.0,238.2204,238.3683,237.6188,237.7668,10016.0
2024-08-22 12:00:00,240.95,241.61,240.95,241.58,9011.0,237.609,238.2598,237.609,238.2302,9011.0
2024-08-22 12:10:00,241.66,242.06,241.6,242.0,15002.0,238.3091,238.7036,238.25,238.6444,15002.0
2024-08-22 12:20:00,242.09,242.31,241.97,242.0,14953.0,238.7332,238.9501,238.6148,238.6444,14953.0
2024-08-22 12:30:00,241.89,242.23,241.83,241.89,7959.0,238.5359,238.8712,238.4768,238.5359,7959.0
2024-08-22 12:40:00,241.89,242.08,241.69,241.82,18909.0,238.5359,238.7233,238.3387,238.4669,18909.0
2024-08-22 12:50:00,241.82,241.86,240.88,240.96,38757.0,238.4669,238.5064,237.5399,237.6188,38757.0
2024-08-22 13:00:00,241.05,241.05,240.55,240.83,13391.0,237.7076,237.7076,237.2145,237.4906,13391.0
2024-08-22 13:10:00,240.83,241.15,240.67,240.97,5602.0,237.4906,237.8062,237.3329,237.6287,5602.0
2024-08-22 13:20:00,240.79,241.0,240.69,240.87,16889.0,237.4512,237.6583,237.3526,237.5301,16889.0
2024-08-22 13:30:00,240.84,241.29,240.51,241.14,21347.0,237.5005,237.9443,237.1751,237.7963,21347.0
2024-08-22 13:40:00,241.14,241.14,240.56,240.65,5515.0,237.7963,237.7963,237.2244,237.3131,5515.0
2024-08-22 13:50:00,240.66,240.79,239.9,239.9,9142.0,237.323,237.4512,236.5735,236.5735,9142.0
2024-08-22 14:00:00,239.97,240.84,239.92,240.84,24569.0,236.6426,237.5005,236.5933,237.5005,24569.0
2024-08-22 14:10:00,240.72,240.99,240.56,240.92,13240.0,237.3822,237.6484,237.2244,237.5794,13240.0
2024-08-22 14:20:00,240.93,241.12,240.81,241.12,7726.0,237.5892,237.7766,237.4709,237.7766,7726.0
2024-08-22 14:30:00,241.05,241.14,240.86,241.03,9391.0,237.7076,237.7963,237.5202,237.6879,9391.0
2024-08-22 14:40:00,241.02,241.3,241.01,241.18,19657.0,237.678,237.9541,237.6681,237.8358,19657.0
2024-08-22 14:50:00,241.16,241.19,240.87,240.93,17096.0,237.8161,237.8456,237.5301,237.5892,17096.0
2024-08-22 15:00:00,240.88,241.76,240.88,241.54,27777.0,237.5399,238.4077,237.5399,238.1908,27777.0
2024-08-22 15:10:00,241.56,241.7,241.11,241.24,17387.0,238.2105,238.3486,237.7668,237.895,17387.0
2024-08-22 15:20:00,241.13,241.14,240.66,240.78,17471.0,237.7865,237.7963,237.323,237.4413,17471.0
2024-08-22 15:30:00,240.9,241.1,240.7,240.71,30976.0,237.5597,237.7569,237.3624,237.3723,30976.0
2024-08-22 15:40:00,240.76,241.0,240.6,240.77,23718.0,237.4216,237.6583,237.2638,237.4315,23718.0
2024-08-22 15:50:00,240.83,241.01,239.92,240.32,173051.0,237.4906,237.6681,236.5933,236.9877,173051.0
2024-08-23 09:30:00,241.65,242.89,241.52,242.64,31098.0,238.2993,239.5221,238.1711,239.2755,31098.0
2024-08-23 09:40:00,242.52,242.87,241.73,241.89,25734.0,239.1572,239.5023,238.3782,238.5359,25734.0
2024-08-23 09:50:00,241.68,241.68,240.84,241.39,17743.0,238.3289,238.3289,237.5005,238.0429,17743.0
2024-08-23 10:00:00,241.53,244.15,241.48,244.15,52129.0,238.1809,240.7646,238.1316,240.7646,52129.0
2024-08-23 10:10:00,244.15,245.49,243.88,244.95,30539.0,240.7646,242.086,240.4983,241.5535,30539.0
2024-08-23 10:20:00,244.92,245.84,244.75,245.83,18850.0,241.5239,242.4312,241.3563,242.4213,18850.0
2024-08-23 10:30:00,245.82,246.31,245.71,246.13,20793.0,242.4114,242.8947,242.303,242.7171,20793.0
2024-08-23 10:40:00,246.13,246.99,245.95,246.25,25232.0,242.7171,243.5652,242.5396,242.8355,25232.0
2024-08-23 10:50:00,246.02,247.79,246.01,247.53,25512.0,242.6087,244.3541,242.5988,244.0977,25512.0
2024-08-23 11:00:00,247.51,247.86,247.24,247.78,18723.0,244.078,244.4232,243.8118,244.3443,18723.0
2024-08-23 11:10:00,247.86,248.57,247.39,248.36,44182.0,244.4232,245.1233,243.9597,244.9162,44182.0
2024-08-23 11:20:00,248.36,248.54,248.04,248.15,18826.0,244.9162,245.0937,244.6007,244.7091,18826.0
2024-08-23 11:30:00,247.99,248.57,247.94,248.45,13826.0,244.5514,245.1233,244.502,245.005,13826.0
2024-08-23 11:40:00,248.49,248.68,247.98,248.38,34604.0,245.0444,245.2318,244.5415,244.9359,34604.0
2024-08-23 11:50:00,248.24,248.65,248.19,248.27,14984.0,244.7979,245.2022,244.7486,244.8275,14984.0
2024-08-23 12:00:00,248.22,248.5,247.92,248.19,16193.0,244.7782,245.0543,244.4823,244.7486,16193.0
2024-08-23 12:10:00,248.22,248.42,248.0,248.3,12706.0,244.7782,244.9754,244.5612,244.8571,12706.0
2024-08-23 12:20:00,248.4,248.43,247.98,248.09,13170.0,244.9557,244.9853,244.5415,244.65,13170.0
2024-08-23 12:30:00,248.21,249.14,248.21,248.88,16759.0,244.7683,245.6854,244.7683,245.429,16759.0
2024-08-23 12:40:00,248.78,248.78,248.16,248.42,19024.0,245.3304,245.3304,244.719,244.9754,19024.0
2024-08-23 12:50:00,248.53,249.24,248.52,249.22,8295.0,245.0839,245.784,245.074,245.7643,8295.0
2024-08-23 13:00:00,248.88,249.22,248.81,249.19,10918.0,245.429,245.7643,245.36,245.7347,10918.0
2024-08-23 13:10:00,249.15,249.49,248.91,249.11,18322.0,245.6953,246.0306,245.4586,245.6558,18322.0
2024-08-23 13:20:00,249.17,249.96,249.14,249.94,29290.0,245.715,246.494,245.6854,246.4743,29290.0
2024-08-23 13:30:00,249.89,250.32,249.64,249.76,69606.0,246.425,246.849,246.1785,246.2968,69606.0
2024-08-23 13:40:00,249.82,249.95,249.53,249.78,18567.0,246.356,246.4842,246.07,246.3165,18567.0
2024-08-23 13:50:00,249.74,249.89,249.41,249.73,16173.0,246.2771,246.425,245.9517,246.2672,16173.0
2024-08-23 14:00:00,249.72,249.97,249.51,249.74,12360.0,246.2574,246.5039,246.0503,246.2771,12360.0
2024-08-23 14:10:00,249.86,250.16,249.54,249.58,20872.0,246.3954,246.6913,246.0799,246.1193,20872.0
2024-08-23 14:20:00,249.64,250.0,249.07,249.84,25249.0,246.1785,246.5335,245.6164,246.3757,25249.0
2024-08-23 14:30:00,249.82,250.22,249.71,250.14,16652.0,246.356,246.7504,246.2475,246.6715,16652.0
2024-08-23 14:40:00,250.14,250.6,250.1,250.21,24931.0,246.6715,247.1252,246.6321,246.7406,24931.0
2024-08-23 14:50:00,250.21,250.25,249.79,249.95,20552.0,246.7406,246.78,246.3264,246.4842,20552.0
2024-08-23 15:00:00,249.87,250.15,249.44,250.14,54358.0,246.4053,246.6814,245.9812,246.6715,54358.0
2024-08-23 15:10:00,250.1,250.76,250.06,250.29,52752.0,246.6321,247.2829,246.5927,246.8195,52752.0
2024-08-23 15:20:00,250.35,250.86,250.29,250.76,20712.0,246.8786,247.3816,246.8195,247.2829,20712.0
2024-08-23 15:30:00,250.84,251.23,250.32,250.37,45577.0,247.3618,247.7464,246.849,246.8984,45577.0
2024-08-23 15:40:00,250.38,250.72,250.1,250.58,37093.0,246.9082,247.2435,246.6321,247.1054,37093.0
2024-08-23 15:50:00,250.58,250.73,249.9,250.06,222223.0,247.1054,247.2534,246.4349,246.5927,222223.0
2024-08-26 09:30:00,251.88,251.88,250.16,251.02,43398.0,248.3874,248.3874,246.6913,247.5393,43398.0
2024-08-26 09:40:00,250.5,251.6,250.29,251.48,17715.0,247.0266,248.1113,246.8195,247.993,17715.0
2024-08-26 09:50:00,251.43,251.95,250.96,251.78,25177.0,247.9437,248.4564,247.4802,248.2888,25177.0
2024-08-26 10:00:00,251.88,253.2,251.86,253.14,46200.0,248.3874,249.6891,248.3677,249.6299,46200.0
2024-08-26 10:10:00,253.04,253.15,252.04,252.19,29002.0,249.5313,249.6398,248.5452,248.6931,29002.0
2024-08-26 10:20:00,252.24,252.38,251.71,252.21,15378.0,248.7424,248.8805,248.2198,248.7128,15378.0
2024-08-26 10:30:00,252.19,252.46,251.71,252.06,25189.0,248.6931,248.9594,248.2198,248.5649,25189.0
2024-08-26 10:40:00,252.04,252.55,251.89,252.1,10928.0,248.5452,249.0481,248.3973,248.6044,10928.0
2024-08-26 10:50:00,252.2,252.3,251.35,251.43,12570.0,248.703,248.8016,247.8648,247.9437,12570.0
2024-08-26 11:00:00,251.29,251.54,250.78,250.91,21029.0,247.8056,248.0521,247.3027,247.4309,21029.0
2024-08-26 11:10:00,250.78,250.94,250.37,250.7,27608.0,247.3027,247.4605,246.8984,247.2238,27608.0
2024-08-26 11:20:00,250.81,250.81,250.25,250.45,43408.0,247.3323,247.3323,246.78,246.9772,43408.0
2024-08-26 11:30:00,250.39,250.73,250.25,250.44,24635.0,246.9181,247.2534,246.78,246.9674,24635.0
2024-08-26 11:40:00,250.47,250.97,250.36,250.51,16836.0,246.997,247.49,246.8885,247.0364,16836.0
2024-08-26 11:50:00,250.58,250.72,250.36,250.68,12640.0,247.1054,247.2435,246.8885,247.2041,12640.0
2024-08-26 12:00:00,250.6,251.12,250.6,251.12,7925.0,247.1252,247.638,247.1252,247.638,7925.0
2024-08-26 12:10:00,251.16,251.64,251.07,251.52,23784.0,247.6774,248.1507,247.5886,248.0324,23784.0
2024-08-26 12:20:00,251.52,251.52,251.07,251.34,17360.0,248.0324,248.0324,247.5886,247.8549,17360.0
2024-08-26 12:30:00,251.47,251.47,250.91,251.25,15961.0,247.9831,247.9831,247.4309,247.7662,15961.0
2024-08-26 12:40:00,251.24,251.73,251.22,251.64,10358.0,247.7563,248.2395,247.7366,248.1507,10358.0
2024-08-26 12:50:00,251.72,252.19,251.58,252.04,16986.0,248.2296,248.6931,248.0916,248.5452,16986.0
2024-08-26 13:00:00,252.16,252.16,251.7,251.99,18148.0,248.6635,248.6635,248.2099,248.4959,18148.0
2024-08-26 13:10:00,251.85,252.12,251.66,251.85,12624.0,248.3578,248.6241,248.1705,248.3578,12624.0
2024-08-26 13:20:00,251.73,252.01,251.65,251.65,11289.0,248.2395,248.5156,248.1606,248.1606,11289.0
2024-08-26 13:30:00,251.69,251.69,251.12,251.12,9327.0,248.2001,248.2001,247.638,247.638,9327.0
2024-08-26 13:40:00,251.26,251.26,250.57,250.89,11177.0,247.776,247.776,247.0956,247.4111,11177.0
2024-08-26 13:50:00,250.92,251.0,250.74,250.91,8105.0,247.4407,247.5196,247.2632,247.4309,8105.0
2024-08-26 14:00:00,250.83,251.07,250.72,250.79,17209.0,247.352,247.5886,247.2435,247.3125,17209.0
2024-08-26 14:10:00,250.83,250.84,250.56,250.62,12819.0,247.352,247.3618,247.0857,247.1449,12819.0
2024-08-26 14:20:00,250.67,251.25,250.66,251.07,17680.0,247.1942,247.7662,247.1843,247.5886,17680.0
2024-08-26 14:30:00,251.08,251.32,251.08,251.17,8843.0,247.5985,247.8352,247.5985,247.6873,8843.0
2024-08-26 14:40:00,251.24,251.45,251.11,251.24,12631.0,247.7563,247.9634,247.6281,247.7563,12631.0
2024-08-26 14:50:00,251.2,251.53,251.09,251.47,19303.0,247.7168,248.0423,247.6084,247.9831,19303.0
2024-08-26 15:00:00,251.39,251.39,250.88,251.03,13614.0,247.9042,247.9042,247.4013,247.5492,13614.0
2024-08-26 15:10:00,251.0,251.38,251.0,251.22,16283.0,247.5196,247.8943,247.5196,247.7366,16283.0
2024-08-26 15:20:00,251.32,251.32,250.65,250.67,17841.0,247.8352,247.8352,247.1745,247.1942,17841.0
2024-08-26 15:30:00,250.72,250.74,250.18,250.42,29846.0,247.2435,247.2632,246.711,246.9477,29846.0
2024-08-26 15:40:00,250.41,251.0,250.35,250.84,37740.0,246.9378,247.5196,246.8786,247.3618,37740.0
2024-08-26 15:50:00,250.71,250.94,250.12,250.47,141711.0,247.2336,247.4605,246.6518,246.997,141711.0
2024-08-27 09:30:00,249.86,249.86,248.37,249.14,33810.0,246.3954,246.3954,244.9261,245.6854,33810.0
2024-08-27 09:40:00,249.13,249.93,248.74,248.97,9880.0,245.6755,246.4645,245.291,245.5178,9880.0
2024-08-27 09:50:00,248.76,249.11,248.0,248.1,16298.0,245.3107,245.6558,244.5612,244.6598,16298.0
2024-08-27 10:00:00,248.18,248.68,248.01,248.43,10047.0,244.7387,245.2318,244.5711,244.9853,10047.0
2024-08-27 10:10:00,248.47,248.49,247.78,247.96,13257.0,245.0247,245.0444,244.3443,244.5218,13257.0
2024-08-27 10:20:00,247.96,248.82,247.87,248.76,9809.0,244.5218,245.3698,244.433,245.3107,9809.0
2024-08-27 10:30:00,248.49,248.81,248.08,248.52,16181.0,245.0444,245.36,244.6401,245.074,16181.0
2024-08-27 10:40:00,248.71,249.21,248.7,248.96,13939.0,245.2614,245.7544,245.2515,245.5079,13939.0
2024-08-27 10:50:00,248.83,248.93,248.47,248.49,22696.0,245.3797,245.4783,245.0247,245.0444,22696.0
2024-08-27 11:00:00,248.85,248.94,248.59,248.94,9207.0,245.3994,245.4882,245.143,245.4882,9207.0
2024-08-27 11:10:00,248.7,248.91,248.46,248.46,9747.0,245.2515,245.4586,245.0148,245.0148,9747.0
2024-08-27 11:20:00,248.5,248.8,248.4,248.79,3184.0,245.0543,245.3501,244.9557,245.3403,3184.0
2024-08-27 11:30:00,248.63,248.71,248.11,248.44,4642.0,245.1825,245.2614,244.6697,244.9951,4642.0
2024-08-27 11:40:00,248.18,248.79,248.18,248.51,4576.0,244.7387,245.3403,244.7387,245.0641,4576.0
2024-08-27 11:50:00,248.54,248.78,248.49,248.62,6666.0,245.0937,245.3304,245.0444,245.1726,6666.0
2024-08-27 12:00:00,248.5,248.64,248.13,248.14,8535.0,245.0543,245.1923,244.6894,244.6993,8535.0
2024-08-27 12:10:00,248.13,248.59,248.13,248.46,3163.0,244.6894,245.143,244.6894,245.0148,3163.0
2024-08-27 12:20:00,248.51,248.6,248.44,248.44,1882.0,245.0641,245.1529,244.9951,244.9951,1882.0
2024-08-27 12:30:00,248.46,248.46,248.0,248.0,3749.0,245.0148,245.0148,244.5612,244.5612,3749.0
2024-08-27 12:40:00,248.0,248.35,247.88,248.34,10745.0,244.5612,244.9064,244.4429,244.8965,10745.0
2024-08-27 12:50:00,248.37,248.6,248.34,248.34,6725.0,244.9261,245.1529,244.8965,244.8965,6725.0
2024-08-27 13:00:00,248.32,248.7,248.32,248.54,4750.0,244.8768,245.2515,244.8768,245.0937,4750.0
2024-08-27 13:10:00,248.54,248.78,248.53,248.77,4804.0,245.0937,245.3304,245.0839,245.3205,4804.0
2024-08-27 13:20:00,248.63,249.11,248.57,249.1,14955.0,245.1825,245.6558,245.1233,245.646,14955.0
2024-08-27 13:30:00,249.11,249.26,248.82,248.86,11142.0,245.6558,245.8037,245.3698,245.4093,11142.0
2024-08-27 13:40:00,248.86,248.86,248.5,248.61,3098.0,245.4093,245.4093,245.0543,245.1628,3098.0
2024-08-27 13:50:00,248.59,248.66,248.27,248.3,8827.0,245.143,245.2121,244.8275,244.8571,8827.0
2024-08-27 14:00:00,248.31,248.51,248.21,248.41,8070.0,244.8669,245.0641,244.7683,244.9655,8070.0
2024-08-27 14:10:00,248.37,248.45,248.09,248.09,7356.0,244.9261,245.005,244.65,244.65,7356.0
2024-08-27 14:20:00,248.17,248.2,247.98,248.16,11784.0,244.7289,244.7584,244.5415,244.719,11784.0
2024-08-27 14:30:00,248.15,248.29,247.95,247.96,10688.0,244.7091,244.8472,244.5119,244.5218,10688.0
2024-08-27 14:40:00,248.03,248.22,248.03,248.18,8495.0,244.5908,244.7782,244.5908,244.7387,8495.0
2024-08-27 14:50:00,248.19,248.37,247.91,247.91,15102.0,244.7486,244.9261,244.4725,244.4725,15102.0
2024-08-27 15:00:00,247.98,248.11,247.78,248.1,8162.0,244.5415,244.6697,244.3443,244.6598,8162.0
2024-08-27 15:10:00,248.09,248.12,247.75,247.77,11213.0,244.65,244.6796,244.3147,244.3344,11213.0
2024-08-27 15:20:00,247.76,247.88,247.72,247.78,11982.0,244.3245,244.4429,244.2851,244.3443,11982.0
2024-08-27 15:30:00,247.74,247.84,247.62,247.74,11267.0,244.3048,244.4034,244.1865,244.3048,11267.0
2024-08-27 15:40:00,247.76,248.19,247.71,248.13,40392.0,244.3245,244.7486,244.2752,244.6894,40392.0
2024-08-27 15:50:00,248.25,248.76,248.08,248.66,133772.0,244.8077,245.3107,244.6401,245.2121,133772.0
2024-08-28 09:30:00,248.48,248.91,248.05,248.76,25051.0,245.0346,245.4586,244.6105,245.3107,25051.0
2024-08-28 09:40:00,248.75,249.7,248.69,249.07,5842.0,245.3008,246.2376,245.2416,245.6164,5842.0
2024-08-28 09:50:00,249.39,250.43,249.29,249.88,16691.0,245.9319,246.9575,245.8333,246.4151,16691.0
2024-08-28 10:00:00,249.88,250.11,249.1,249.91,10562.0,246.4151,246.642,245.646,246.4447,10562.0
2024-08-28 10:10:00,249.91,249.98,249.26,249.49,11535.0,246.4447,246.5138,245.8037,246.0306,11535.0
2024-08-28 10:20:00,249.44,249.51,249.1,249.17,10478.0,245.9812,246.0503,245.646,245.715,10478.0
2024-08-28 10:30:00,249.17,249.41,249.01,249.13,16638.0,245.715,245.9517,245.5572,245.6755,16638.0
2024-08-28 10:40:00,249.07,249.33,248.9,249.03,13870.0,245.6164,245.8728,245.4487,245.5769,13870.0
2024-08-28 10:50:00,249.13,250.22,248.93,250.1,10720.0,245.6755,246.7504,245.4783,246.6321,10720.0
2024-08-28 11:00:00,250.17,250.24,249.88,249.99,11025.0,246.7011,246.7702,246.4151,246.5236,11025.0
2024-08-28 11:10:00,249.98,250.0,249.02,249.03,15088.0,246.5138,246.5335,245.5671,245.5769,15088.0
2024-08-28 11:20:00,249.04,249.22,248.62,249.22,15374.0,245.5868,245.7643,245.1726,245.7643,15374.0
2024-08-28 11:30:00,249.2,249.38,248.64,249.23,9123.0,245.7446,245.9221,245.1923,245.7742,9123.0
2024-08-28 11:40:00,249.07,249.09,248.66,248.77,5409.0,245.6164,245.6361,245.2121,245.3205,5409.0
2024-08-28 11:50:00,248.73,248.89,248.44,248.83,7621.0,245.2811,245.4389,244.9951,245.3797,7621.0
2024-08-28 12:00:00,248.84,248.94,248.06,248.27,9664.0,245.3896,245.4882,244.6204,244.8275,9664.0
2024-08-28 12:10:00,248.38,248.55,248.21,248.44,5386.0,244.9359,245.1036,244.7683,244.9951,5386.0
2024-08-28 12:20:00,248.54,248.61,247.86,248.21,8986.0,245.0937,245.1628,244.4232,244.7683,8986.0
2024-08-28 12:30:00,248.2,248.46,248.06,248.38,6016.0,244.7584,245.0148,244.6204,244.9359,6016.0
2024-08-28 12:40:00,248.37,248.59,248.24,248.42,4790.0,244.9261,245.143,244.7979,244.9754,4790.0
2024-08-28 12:50:00,248.31,248.77,248.31,248.64,9292.0,244.8669,245.3205,244.8669,245.1923,9292.0
2024-08-28 13:00:00,248.61,248.88,248.56,248.6,5126.0,245.1628,245.429,245.1135,245.1529,5126.0
2024-08-28 13:10:00,248.59,248.6,248.25,248.25,2706.0,245.143,245.1529,244.8077,244.8077,2706.0
2024-08-28 13:20:00,248.33,248.38,248.08,248.38,4128.0,244.8866,244.9359,244.6401,244.9359,4128.0
2024-08-28 13:30:00,248.36,248.58,248.24,248.33,4219.0,244.9162,245.1332,244.7979,244.8866,4219.0
2024-08-28 13:40:00,248.33,248.33,248.07,248.09,7505.0,244.8866,244.8866,244.6302,244.65,7505.0
2024-08-28 13:50:00,248.09,248.17,247.33,247.39,13597.0,244.65,244.7289,243.9005,243.9597,13597.0
2024-08-28 14:00:00,247.39,247.95,247.21,247.88,10767.0,243.9597,244.5119,243.7822,244.4429,10767.0
2024-08-28 14:10:00,247.84,247.91,247.38,247.82,7347.0,244.4034,244.4725,243.9498,244.3837,7347.0
2024-08-28 14:20:00,247.85,247.85,247.35,247.38,8421.0,244.4133,244.4133,243.9202,243.9498,8421.0
2024-08-28 14:30:00,247.38,247.38,246.92,247.13,13792.0,243.9498,243.9498,243.4962,243.7033,13792.0
2024-08-28 14:40:00,247.19,247.37,247.13,247.29,9886.0,243.7624,243.94,243.7033,243.8611,9886.0
2024-08-28 14:50:00,247.37,248.78,247.35,248.69,11971.0,243.94,245.3304,243.9202,245.2416,11971.0
2024-08-28 15:00:00,248.77,248.99,248.09,248.09,18641.0,245.3205,245.5375,244.65,244.65,18641.0
2024-08-28 15:10:00,248.14,248.33,247.85,248.28,16705.0,244.6993,244.8866,244.4133,244.8373,16705.0
2024-08-28 15:20:00,248.37,248.84,248.2,248.75,13351.0,244.9261,245.3896,244.7584,245.3008,13351.0
2024-08-28 15:30:00,248.74,248.74,248.02,248.23,15815.0,245.291,245.291,244.5809,244.788,15815.0
2024-08-28 15:40:00,248.26,248.89,248.05,248.48,21412.0,244.8176,245.4389,244.6105,245.0346,21412.0
2024-08-28 15:50:00,248.56,249.41,248.44,248.82,130029.0,245.1135,245.9517,244.9951,245.3698,130029.0
2024-08-29 09:30:00,250.0,250.75,247.68,247.89,39383.0,246.5335,247.2731,244.2457,244.4527,39383.0
2024-08-29 09:40:00,247.93,248.66,247.26,247.26,6283.0,244.4922,245.2121,243.8315,243.8315,6283.0
2024-08-29 09:50:00,247.15,247.71,246.63,247.18,4339.0,243.723,244.2752,243.2102,243.7526,4339.0
2024-08-29 10:00:00,247.56,248.74,247.56,248.11,6270.0,244.1273,245.291,244.1273,244.6697,6270.0
2024-08-29 10:10:00,248.12,248.81,247.93,248.78,6218.0,244.6796,245.36,244.4922,245.3304,6218.0
2024-08-29 10:20:00,248.81,249.49,248.57,249.07,12155.0,245.36,246.0306,245.1233,245.6164,12155.0
2024-08-29 10:30:00,249.15,249.42,248.78,249.1,5034.0,245.6953,245.9615,245.3304,245.646,5034.0
2024-08-29 10:40:00,249.07,249.33,248.48,248.48,5289.0,245.6164,245.8728,245.0346,245.0346,5289.0
2024-08-29 10:50:00,248.49,248.81,248.03,248.11,4355.0,245.0444,245.36,244.5908,244.6697,4355.0
2024-08-29 11:00:00,248.36,248.8,248.2,248.64,3484.0,244.9162,245.3501,244.7584,245.1923,3484.0
2024-08-29 11:10:00,248.77,249.14,248.51,248.61,11153.0,245.3205,245.6854,245.0641,245.1628,11153.0
2024-08-29 11:20:00,248.75,248.92,248.43,248.91,6081.0,245.3008,245.4685,244.9853,245.4586,6081.0
2024-08-29 11:30:00,248.86,249.28,248.86,249.24,6737.0,245.4093,245.8235,245.4093,245.784,6737.0
2024-08-29 11:40:00,248.96,249.21,248.75,249.21,7361.0,245.5079,245.7544,245.3008,245.7544,7361.0
2024-08-29 11:50:00,249.09,249.21,248.47,249.15,11051.0,245.6361,245.7544,245.0247,245.6953,11051.0
2024-08-29 12:00:00,249.13,249.16,248.82,248.82,12723.0,245.6755,245.7051,245.3698,245.3698,12723.0
2024-08-29 12:10:00,248.83,249.19,248.71,248.77,4298.0,245.3797,245.7347,245.2614,245.3205,4298.0
2024-08-29 12:20:00,248.76,248.99,248.61,248.99,7474.0,245.3107,245.5375,245.1628,245.5375,7474.0
2024-08-29 12:30:00,248.86,248.99,248.74,248.74,7483.0,245.4093,245.5375,245.291,245.291,7483.0
2024-08-29 12:40:00,248.7,249.14,248.59,248.72,4799.0,245.2515,245.6854,245.143,245.2712,4799.0
2024-08-29 12:50:00,248.6,248.74,248.23,248.36,28603.0,245.1529,245.291,244.788,244.9162,28603.0
2024-08-29 13:00:00,248.36,248.36,247.93,248.22,7414.0,244.9162,244.9162,244.4922,244.7782,7414.0
2024-08-29 13:10:00,248.25,248.59,247.93,248.38,7691.0,244.8077,245.143,244.4922,244.9359,7691.0
2024-08-29 13:20:00,248.52,248.81,248.43,248.64,5369.0,245.074,245.36,244.9853,245.1923,5369.0
2024-08-29 13:30:00,248.69,249.08,248.56,248.84,16035.0,245.2416,245.6262,245.1135,245.3896,16035.0
2024-08-29 13:40:00,248.98,249.52,248.94,249.51,10330.0,245.5276,246.0601,245.4882,246.0503,10330.0
2024-08-29 13:50:00,249.5,249.78,249.32,249.68,8290.0,246.0404,246.3165,245.8629,246.2179,8290.0
2024-08-29 14:00:00,249.58,249.65,249.23,249.53,5939.0,246.1193,246.1883,245.7742,246.07,5939.0
2024-08-29 14:10:00,249.57,249.75,249.48,249.55,5279.0,246.1094,246.287,246.0207,246.0897,5279.0
2024-08-29 14:20:00,249.54,249.61,248.78,248.98,5767.0,246.0799,246.1489,245.3304,245.5276,5767.0
2024-08-29 14:30:00,248.83,248.99,248.2,248.33,6565.0,245.3797,245.5375,244.7584,244.8866,6565.0
2024-08-29 14:40:00,248.33,248.39,247.9,248.39,10521.0,244.8866,244.9458,244.4626,244.9458,10521.0
2024-08-29 14:50:00,248.32,248.63,247.92,248.31,11104.0,244.8768,245.1825,244.4823,244.8669,11104.0
2024-08-29 15:00:00,248.47,248.47,247.5,247.55,6327.0,245.0247,245.0247,244.0681,244.1175,6327.0
2024-08-29 15:10:00,247.51,248.22,247.15,248.19,14063.0,244.078,244.7782,243.723,244.7486,14063.0
2024-08-29 15:20:00,248.12,248.3,247.81,248.27,5053.0,244.6796,244.8571,244.3739,244.8275,5053.0
2024-08-29 15:30:00,248.26,248.34,247.55,247.65,12795.0,244.8176,244.8965,244.1175,244.2161,12795.0
2024-08-29 15:40:00,247.62,247.72,246.65,246.98,24521.0,244.1865,244.2851,243.2299,243.5554,24521.0
2024-08-29 15:50:00,246.99,247.07,246.38,246.88,98875.0,243.5652,243.6441,242.9637,243.4567,98875.0
2024-08-30 09:30:00,247.84,249.05,247.55,248.32,23008.0,244.4034,245.5967,244.1175,244.8768,23008.0
2024-08-30 09:40:00,247.61,248.12,246.2,246.2,25347.0,244.1766,244.6796,242.7862,242.7862,25347.0
2024-08-30 09:50:00,246.45,247.8,246.19,247.8,21682.0,243.0327,244.364,242.7763,244.364,21682.0
2024-08-30 10:00:00,247.46,248.28,247.03,247.81,16644.0,244.0287,244.8373,243.6047,244.3739,16644.0
2024-08-30 10:10:00,247.7,248.46,247.7,248.08,11871.0,244.2654,245.0148,244.2654,244.6401,11871.0
2024-08-30 10:20:00,248.07,248.25,247.73,247.9,7333.0,244.6302,244.8077,244.295,244.4626,7333.0
2024-08-30 10:30:00,247.91,248.23,247.73,247.99,19657.0,244.4725,244.788,244.295,244.5514,19657.0
2024-08-30 10:40:00,247.76,248.15,247.49,248.02,8032.0,244.3245,244.7091,244.0583,244.5809,8032.0
2024-08-30 10:50:00,248.1,248.28,247.86,248.05,14232.0,244.6598,244.8373,244.4232,244.6105,14232.0
2024-08-30 11:00:00,247.9,248.1,247.54,247.64,38950.0,244.4626,244.6598,244.1076,244.2062,38950.0
2024-08-30 11:10:00,247.71,247.77,247.09,247.09,24459.0,244.2752,244.3344,243.6638,243.6638,24459.0
2024-08-30 11:20:00,247.09,247.1,246.58,246.68,14691.0,243.6638,243.6737,243.1609,243.2595,14691.0
2024-08-30 11:30:00,246.68,246.68,245.97,246.21,16276.0,243.2595,243.2595,242.5594,242.796,16276.0
2024-08-30 11:40:00,246.38,247.12,246.38,247.01,11482.0,242.9637,243.6934,242.9637,243.5849,11482.0
2024-08-30 11:50:00,247.13,247.17,246.73,247.07,6753.0,243.7033,243.7427,243.3088,243.6441,6753.0
2024-08-30 12:00:00,246.97,246.97,246.54,246.8,51228.0,243.5455,243.5455,243.1215,243.3779,51228.0
2024-08-30 12:10:00,246.7,246.81,246.32,246.41,12206.0,243.2792,243.3877,242.9045,242.9933,12206.0
2024-08-30 12:20:00,246.26,246.71,245.93,246.04,13879.0,242.8453,243.2891,242.5199,242.6284,13879.0
2024-08-30 12:30:00,246.04,246.07,245.4,245.74,15971.0,242.6284,242.658,241.9973,242.3326,15971.0
2024-08-30 12:40:00,245.73,246.0,245.66,245.99,11087.0,242.3227,242.5889,242.2537,242.5791,11087.0
2024-08-30 12:50:00,245.93,246.52,245.92,246.22,32687.0,242.5199,243.1017,242.5101,242.8059,32687.0
2024-08-30 13:00:00,246.34,246.76,246.33,246.48,7158.0,242.9242,243.3384,242.9144,243.0623,7158.0
2024-08-30 13:10:00,246.39,246.75,246.35,246.53,7508.0,242.9735,243.3285,242.9341,243.1116,7508.0
2024-08-30 13:20:00,246.43,246.62,246.37,246.5,3007.0,243.013,243.2004,242.9538,243.082,3007.0
2024-08-30 13:30:00,246.53,246.89,246.44,246.44,6130.0,243.1116,243.4666,243.0228,243.0228,6130.0
2024-08-30 13:40:00,246.53,247.04,246.53,247.04,4416.0,243.1116,243.6145,243.1116,243.6145,4416.0
2024-08-30 13:50:00,246.92,247.21,246.82,246.92,6883.0,243.4962,243.7822,243.3976,243.4962,6883.0
2024-08-30 14:00:00,246.82,247.37,246.78,247.28,9297.0,243.3976,243.94,243.3581,243.8512,9297.0
2024-08-30 14:10:00,247.31,247.55,247.27,247.44,5201.0,243.8808,244.1175,243.8413,244.009,5201.0
2024-08-30 14:20:00,247.44,247.54,247.09,247.09,7475.0,244.009,244.1076,243.6638,243.6638,7475.0
2024-08-30 14:30:00,247.11,247.46,247.02,247.4,6855.0,243.6836,244.0287,243.5948,243.9695,6855.0
2024-08-30 14:40:00,247.4,247.59,247.2,247.47,10974.0,243.9695,244.1569,243.7723,244.0386,10974.0
2024-08-30 14:50:00,247.35,247.61,247.31,247.5,10470.0,243.9202,244.1766,243.8808,244.0681,10470.0
2024-08-30 15:00:00,247.49,247.85,247.45,247.84,6278.0,244.0583,244.4133,244.0188,244.4034,6278.0
2024-08-30 15:10:00,247.82,247.98,247.55,247.74,13903.0,244.3837,244.5415,244.1175,244.3048,13903.0
2024-08-30 15:20:00,247.86,248.5,247.86,248.36,14440.0,244.4232,245.0543,244.4232,244.9162,14440.0
2024-08-30 15:30:00,248.36,248.54,248.25,248.45,22130.0,244.9162,245.0937,244.8077,245.005,22130.0
2024-08-30 15:40:00,248.48,248.8,248.21,248.74,30545.0,245.0346,245.3501,244.7683,245.291,30545.0
2024-08-30 15:50:00,248.7,249.06,247.91,248.32,274487.0,245.2515,245.6065,244.4725,244.8768,274487.0
2024-09-03 09:30:00,247.2,249.44,247.2,248.33,48272.0,243.7723,245.9812,243.7723,244.8866,48272.0
2024-09-03 09:40:00,248.33,248.85,246.53,246.65,19157.0,244.8866,245.3994,243.1116,243.2299,19157.0
2024-09-03 09:50:00,246.5,247.89,245.64,247.73,57859.0,243.082,244.4527,242.2339,244.295,57859.0
2024-09-03 10:00:00,247.75,247.77,245.88,246.21,17724.0,244.3147,244.3344,242.4706,242.796,17724.0
2024-09-03 10:10:00,246.21,246.74,245.9,246.3,37841.0,242.796,243.3187,242.4903,242.8848,37841.0
2024-09-03 10:20:00,246.29,246.98,246.17,246.83,18917.0,242.8749,243.5554,242.7566,243.4074,18917.0
2024-09-03 10:30:00,246.95,246.95,246.24,246.44,13770.0,243.5258,243.5258,242.8256,243.0228,13770.0
2024-09-03 10:40:00,246.46,246.67,246.07,246.25,60791.0,243.0426,243.2497,242.658,242.8355,60791.0
2024-09-03 10:50:00,246.4,246.6,246.24,246.57,36025.0,242.9834,243.1806,242.8256,243.151,36025.0
2024-09-03 11:00:00,246.56,247.32,246.49,246.92,49225.0,243.1412,243.8906,243.0722,243.4962,49225.0
2024-09-03 11:10:00,246.91,247.11,246.6,246.76,14499.0,243.4863,243.6836,243.1806,243.3384,14499.0
2024-09-03 11:20:00,246.76,247.37,246.6,246.71,17100.0,243.3384,243.94,243.1806,243.2891,17100.0
2024-09-03 11:30:00,246.72,246.84,246.49,246.57,9587.0,243.299,243.4173,243.0722,243.151,9587.0
2024-09-03 11:40:00,246.57,246.84,246.36,246.59,19315.0,243.151,243.4173,242.944,243.1708,19315.0
2024-09-03 11:50:00,246.58,246.98,246.53,246.61,21489.0,243.1609,243.5554,243.1116,243.1905,21489.0
2024-09-03 12:00:00,246.59,246.73,246.03,246.12,14789.0,243.1708,243.3088,242.6185,242.7073,14789.0
2024-09-03 12:10:00,246.11,246.52,246.0,246.42,8615.0,242.6974,243.1017,242.5889,243.0031,8615.0
2024-09-03 12:20:00,246.37,246.52,245.87,246.15,13447.0,242.9538,243.1017,242.4608,242.7369,13447.0
2024-09-03 12:30:00,246.15,246.15,245.4,245.44,9621.0,242.7369,242.7369,241.9973,242.0367,9621.0
2024-09-03 12:40:00,245.43,245.58,245.13,245.18,6232.0,242.0269,242.1748,241.731,241.7803,6232.0
2024-09-03 12:50:00,245.26,245.37,245.03,245.19,8731.0,241.8592,241.9677,241.6324,241.7902,8731.0
2024-09-03 13:00:00,245.1,245.2,244.88,245.2,5822.0,241.7014,241.8,241.4845,241.8,5822.0
2024-09-03 13:10:00,245.03,245.07,244.71,245.07,6478.0,241.6324,241.6718,241.3168,241.6718,6478.0
2024-09-03 13:20:00,245.06,245.87,245.05,245.8,11530.0,241.662,242.4608,241.6521,242.3917,11530.0
2024-09-03 13:30:00,245.8,246.06,245.46,246.05,20296.0,242.3917,242.6481,242.0564,242.6383,20296.0
2024-09-03 13:40:00,246.06,246.16,245.82,246.06,8526.0,242.6481,242.7467,242.4114,242.6481,8526.0
2024-09-03 13:50:00,246.1,246.21,245.66,245.75,24020.0,242.6876,242.796,242.2537,242.3424,24020.0
2024-09-03 14:00:00,245.73,245.76,245.25,245.5,12399.0,242.3227,242.3523,241.8493,242.0959,12399.0
2024-09-03 14:10:00,245.3,246.07,245.3,245.93,12600.0,241.8987,242.658,241.8987,242.5199,12600.0
2024-09-03 14:20:00,246.06,246.41,245.97,246.07,9831.0,242.6481,242.9933,242.5594,242.658,9831.0
2024-09-03 14:30:00,246.16,246.47,246.03,246.31,17863.0,242.7467,243.0524,242.6185,242.8947,17863.0
2024-09-03 14:40:00,246.34,246.41,245.98,245.99,10522.0,242.9242,242.9933,242.5692,242.5791,10522.0
2024-09-03 14:50:00,246.05,246.11,245.53,245.84,12635.0,242.6383,242.6974,242.1255,242.4312,12635.0
2024-09-03 15:00:00,245.74,245.9,245.4,245.46,12837.0,242.3326,242.4903,241.9973,242.0564,12837.0
2024-09-03 15:10:00,245.46,245.83,245.35,245.42,17504.0,242.0564,242.4213,241.948,242.017,17504.0
2024-09-03 15:20:00,245.42,245.63,245.32,245.47,13042.0,242.017,242.2241,241.9184,242.0663,13042.0
2024-09-03 15:30:00,245.46,245.73,244.05,244.22,35160.0,242.0564,242.3227,240.666,240.8336,35160.0
2024-09-03 15:40:00,244.11,244.81,243.62,244.73,94397.0,240.7252,241.4154,240.2419,241.3366,94397.0
2024-09-03 15:50:00,244.84,245.55,243.85,245.4,299299.0,241.445,242.1452,240.4688,241.9973,299299.0
2024-09-04 09:30:00,244.86,245.21,243.23,244.79,33088.0,241.4648,241.8099,239.8574,241.3957,33088.0
2024-09-04 09:40:00,244.98,244.98,243.01,243.01,7465.0,241.5831,241.5831,239.6404,239.6404,7465.0
2024-09-04 09:50:00,243.31,244.99,243.21,244.63,12801.0,239.9362,241.593,239.8376,241.2379,12801.0
2024-09-04 10:00:00,244.36,244.49,243.44,244.2,28821.0,240.9717,241.0999,240.0644,240.8139,28821.0
2024-09-04 10:10:00,244.22,244.57,243.53,243.62,17856.0,240.8336,241.1788,240.1532,240.2419,17856.0
2024-09-04 10:20:00,243.7,244.3,243.59,244.26,34519.0,240.3208,240.9125,240.2124,240.8731,34519.0
2024-09-04 10:30:00,244.24,244.26,243.54,243.9,12843.0,240.8534,240.8731,240.1631,240.5181,12843.0
2024-09-04 10:40:00,243.83,244.21,243.54,243.84,8404.0,240.449,240.8238,240.1631,240.4589,8404.0
2024-09-04 10:50:00,243.94,244.11,243.48,243.83,16218.0,240.5575,240.7252,240.1039,240.449,16218.0
2024-09-04 11:00:00,243.86,244.1,243.36,243.4,14061.0,240.4786,240.7153,239.9856,240.025,14061.0
2024-09-04 11:10:00,243.4,243.81,243.36,243.65,21816.0,240.025,240.4293,239.9856,240.2715,21816.0
2024-09-04 11:20:00,243.69,244.0,243.52,243.73,9546.0,240.311,240.6167,240.1433,240.3504,9546.0
2024-09-04 11:30:00,243.69,243.77,243.27,243.46,16640.0,240.311,240.3899,239.8968,240.0842,16640.0
2024-09-04 11:40:00,243.41,243.75,243.33,243.39,13639.0,240.0349,240.3701,239.956,240.0151,13639.0
2024-09-04 11:50:00,243.35,243.42,242.83,242.87,11468.0,239.9757,240.0447,239.4629,239.5023,11468.0
2024-09-04 12:00:00,242.86,243.3,242.83,243.22,14831.0,239.4925,239.9264,239.4629,239.8475,14831.0
2024-09-04 12:10:00,243.23,243.35,242.94,242.95,7491.0,239.8574,239.9757,239.5714,239.5812,7491.0
2024-09-04 12:20:00,242.92,243.55,242.9,243.25,5702.0,239.5517,240.1729,239.5319,239.8771,5702.0
2024-09-04 12:30:00,243.3,243.7,243.3,243.49,9025.0,239.9264,240.3208,239.9264,240.1138,9025.0
2024-09-04 12:40:00,243.56,243.61,242.81,242.91,9831.0,240.1828,240.2321,239.4432,239.5418,9831.0
2024-09-04 12:50:00,243.0,243.0,242.6,242.69,10937.0,239.6305,239.6305,239.2361,239.3248,10937.0
2024-09-04 13:00:00,242.69,242.69,242.1,242.45,5941.0,239.3248,239.3248,238.743,239.0882,5941.0
2024-09-04 13:10:00,242.52,242.87,242.51,242.8,7242.0,239.1572,239.5023,239.1473,239.4333,7242.0
2024-09-04 13:20:00,242.8,243.17,242.63,243.05,9020.0,239.4333,239.7982,239.2657,239.6799,9020.0
2024-09-04 13:30:00,243.0,243.31,242.8,243.2,7909.0,239.6305,239.9362,239.4333,239.8278,7909.0
2024-09-04 13:40:00,243.42,243.42,243.04,243.23,16101.0,240.0447,240.0447,239.67,239.8574,16101.0
2024-09-04 13:50:00,243.13,243.38,242.95,242.95,28669.0,239.7587,240.0053,239.5812,239.5812,28669.0
2024-09-04 14:00:00,242.93,243.09,242.79,242.92,13274.0,239.5615,239.7193,239.4235,239.5517,13274.0
2024-09-04 14:10:00,243.01,243.19,242.84,242.9,19985.0,239.6404,239.8179,239.4728,239.5319,19985.0
2024-09-04 14:20:00,242.98,243.21,242.95,243.07,15950.0,239.6108,239.8376,239.5812,239.6996,15950.0
2024-09-04 14:30:00,243.02,243.3,242.57,242.68,24408.0,239.6503,239.9264,239.2065,239.315,24408.0
2024-09-04 14:40:00,242.71,242.95,242.65,242.8,14663.0,239.3446,239.5812,239.2854,239.4333,14663.0
2024-09-04 14:50:00,242.78,242.87,242.57,242.71,24228.0,239.4136,239.5023,239.2065,239.3446,24228.0
2024-09-04 15:00:00,242.63,242.75,242.52,242.59,15616.0,239.2657,239.384,239.1572,239.2262,15616.0
2024-09-04 15:10:00,242.61,242.93,242.57,242.84,26407.0,239.246,239.5615,239.2065,239.4728,26407.0
2024-09-04 15:20:00,242.9,243.58,242.81,243.51,40886.0,239.5319,240.2025,239.4432,240.1335,40886.0
2024-09-04 15:30:00,243.48,243.86,243.29,243.86,32231.0,240.1039,240.4786,239.9165,240.4786,32231.0
2024-09-04 15:40:00,243.86,245.58,243.86,245.33,57572.0,240.4786,242.1748,240.4786,241.9282,57572.0
2024-09-04 15:50:00,245.26,245.84,244.58,245.39,243077.0,241.8592,242.4312,241.1886,241.9874,243077.0
2024-09-05 09:30:00,246.35,246.35,242.14,242.83,19860.0,242.9341,242.9341,238.7825,239.4629,19860.0
2024-09-05 09:40:00,242.96,244.61,242.06,242.06,22422.0,239.5911,241.2182,238.7036,238.7036,22422.0
2024-09-05 09:50:00,242.43,243.02,242.07,242.34,57672.0,239.0685,239.6503,238.7134,238.9797,57672.0
2024-09-05 10:00:00,242.0,244.29,242.0,244.02,42799.0,238.6444,240.9027,238.6444,240.6364,42799.0
2024-09-05 10:10:00,243.95,244.12,242.93,243.09,34847.0,240.5674,240.735,239.5615,239.7193,34847.0
2024-09-05 10:20:00,242.86,243.82,242.86,243.05,31519.0,239.4925,240.4392,239.4925,239.6799,31519.0
2024-09-05 10:30:00,243.1,243.62,243.06,243.13,13044.0,239.7292,240.2419,239.6897,239.7587,13044.0
2024-09-05 10:40:00,243.1,243.19,242.7,242.75,8929.0,239.7292,239.8179,239.3347,239.384,8929.0
2024-09-05 10:50:00,242.7,243.25,242.65,242.69,13768.0,239.3347,239.8771,239.2854,239.3248,13768.0
2024-09-05 11:00:00,242.84,243.26,242.5,243.11,16645.0,239.4728,239.8869,239.1375,239.739,16645.0
2024-09-05 11:10:00,242.98,243.08,242.34,242.4,37073.0,239.6108,239.7094,238.9797,239.0389,37073.0
2024-09-05 11:20:00,242.59,243.04,242.23,242.69,87936.0,239.2262,239.67,238.8712,239.3248,87936.0
2024-09-05 11:30:00,242.54,242.81,242.11,242.47,58920.0,239.1769,239.4432,238.7529,239.1079,58920.0
2024-09-05 11:40:00,242.5,242.5,242.13,242.29,6968.0,239.1375,239.1375,238.7726,238.9304,6968.0
2024-09-05 11:50:00,242.31,242.46,242.0,242.15,24500.0,238.9501,239.098,238.6444,238.7923,24500.0
2024-09-05 12:00:00,242.15,242.37,241.86,242.14,23505.0,238.7923,239.0093,238.5064,238.7825,23505.0
2024-09-05 12:10:00,242.14,242.14,241.59,241.74,14359.0,238.7825,238.7825,238.2401,238.388,14359.0
2024-09-05 12:20:00,241.79,242.1,241.78,241.96,9338.0,238.4373,238.743,238.4275,238.605,9338.0
2024-09-05 12:30:00,242.06,242.72,241.85,242.56,20407.0,238.7036,239.3544,238.4965,239.1966,20407.0
2024-09-05 12:40:00,242.54,243.21,242.54,243.09,10235.0,239.1769,239.8376,239.1769,239.7193,10235.0
2024-09-05 12:50:00,242.98,243.51,242.95,243.27,9396.0,239.6108,240.1335,239.5812,239.8968,9396.0
2024-09-05 13:00:00,243.2,243.23,242.81,242.94,5108.0,239.8278,239.8574,239.4432,239.5714,5108.0
2024-09-05 13:10:00,243.06,243.06,242.63,242.9,8476.0,239.6897,239.6897,239.2657,239.5319,8476.0
2024-09-05 13:20:00,242.87,243.09,242.73,242.73,10364.0,239.5023,239.7193,239.3643,239.3643,10364.0
2024-09-05 13:30:00,242.73,243.75,242.66,243.55,17633.0,239.3643,240.3701,239.2953,240.1729,17633.0
2024-09-05 13:40:00,243.53,244.02,243.36,243.81,6066.0,240.1532,240.6364,239.9856,240.4293,6066.0
2024-09-05 13:50:00,243.81,243.84,243.56,243.81,11332.0,240.4293,240.4589,240.1828,240.4293,11332.0
2024-09-05 14:00:00,243.91,244.17,243.79,243.99,14997.0,240.5279,240.7843,240.4096,240.6068,14997.0
2024-09-05 14:10:00,244.09,244.41,243.89,244.26,10595.0,240.7054,241.021,240.5082,240.8731,10595.0
2024-09-05 14:20:00,244.27,244.32,244.03,244.27,15028.0,240.8829,240.9322,240.6463,240.8829,15028.0
2024-09-05 14:30:00,244.26,244.46,244.25,244.33,5769.0,240.8731,241.0703,240.8632,240.9421,5769.0
2024-09-05 14:40:00,244.3,244.64,244.12,244.64,7222.0,240.9125,241.2478,240.735,241.2478,7222.0
2024-09-05 14:50:00,244.59,244.65,244.13,244.18,8042.0,241.1985,241.2577,240.7449,240.7942,8042.0
2024-09-05 15:00:00,244.16,244.51,244.01,244.2,20752.0,240.7745,241.1196,240.6265,240.8139,20752.0
2024-09-05 15:10:00,244.2,244.27,243.5,243.63,21481.0,240.8139,240.8829,240.1236,240.2518,21481.0
2024-09-05 15:20:00,243.57,244.04,243.44,244.04,14982.0,240.1926,240.6561,240.0644,240.6561,14982.0
2024-09-05 15:30:00,244.05,244.84,244.01,244.46,27816.0,240.666,241.445,240.6265,241.0703,27816.0
2024-09-05 15:40:00,244.42,244.42,243.92,244.37,36674.0,241.0309,241.0309,240.5378,240.9816,36674.0
2024-09-05 15:50:00,244.46,244.46,243.71,244.17,135913.0,241.0703,241.0703,240.3307,240.7843,135913.0
2024-09-06 09:30:00,244.85,247.33,244.59,246.92,43848.0,241.4549,243.9005,241.1985,243.4962,43848.0
2024-09-06 09:40:00,246.92,247.33,246.59,247.0,21336.0,243.4962,243.9005,243.1708,243.5751,21336.0
2024-09-06 09:50:00,246.8,247.46,246.48,246.66,46234.0,243.3779,244.0287,243.0623,243.2398,46234.0
2024-09-06 10:00:00,246.66,246.66,245.69,246.0,33602.0,243.2398,243.2398,242.2832,242.5889,33602.0
2024-09-06 10:10:00,246.31,246.69,245.9,246.09,26312.0,242.8947,243.2694,242.4903,242.6777,26312.0
2024-09-06 10:20:00,246.31,246.45,244.78,244.81,21937.0,242.8947,243.0327,241.3859,241.4154,21937.0
2024-09-06 10:30:00,245.2,245.45,244.75,245.12,25013.0,241.8,242.0466,241.3563,241.7212,25013.0
2024-09-06 10:40:00,245.13,245.24,244.7,244.89,23920.0,241.731,241.8395,241.307,241.4943,23920.0
2024-09-06 10:50:00,244.9,245.2,244.56,244.69,18392.0,241.5042,241.8,241.1689,241.2971,18392.0
2024-09-06 11:00:00,244.67,247.04,244.67,245.27,34087.0,241.2774,243.6145,241.2774,241.8691,34087.0
2024-09-06 11:10:00,245.09,245.09,243.41,243.75,29601.0,241.6916,241.6916,240.0349,240.3701,29601.0
2024-09-06 11:20:00,243.73,244.15,243.33,243.77,8591.0,240.3504,240.7646,239.956,240.3899,8591.0
2024-09-06 11:30:00,243.84,244.21,243.59,243.69,12196.0,240.4589,240.8238,240.2124,240.311,12196.0
2024-09-06 11:40:00,243.69,243.91,243.18,243.47,6655.0,240.311,240.5279,239.8081,240.094,6655.0
2024-09-06 11:50:00,243.47,243.73,243.14,243.46,10219.0,240.094,240.3504,239.7686,240.0842,10219.0
2024-09-06 12:00:00,243.49,244.04,243.32,243.92,5334.0,240.1138,240.6561,239.9461,240.5378,5334.0
2024-09-06 12:10:00,243.96,244.5,243.96,243.96,11145.0,240.5772,241.1097,240.5772,240.5772,11145.0
2024-09-06 12:20:00,243.96,244.27,243.65,243.81,5661.0,240.5772,240.8829,240.2715,240.4293,5661.0
2024-09-06 12:30:00,243.8,244.47,243.68,244.19,6083.0,240.4195,241.0802,240.3011,240.804,6083.0
2024-09-06 12:40:00,244.02,244.59,244.0,244.38,4342.0,240.6364,241.1985,240.6167,240.9914,4342.0
2024-09-06 12:50:00,244.22,244.79,244.19,244.78,9569.0,240.8336,241.3957,240.804,241.3859,9569.0
2024-09-06 13:00:00,244.7,244.79,244.35,244.79,8084.0,241.307,241.3957,240.9618,241.3957,8084.0
2024-09-06 13:10:00,244.86,245.12,244.71,244.99,9273.0,241.4648,241.7212,241.3168,241.593,9273.0
2024-09-06 13:20:00,244.98,245.72,244.98,245.44,15887.0,241.5831,242.3128,241.5831,242.0367,15887.0
2024-09-06 13:30:00,245.23,245.27,244.4,244.58,11167.0,241.8296,241.8691,241.0111,241.1886,11167.0
2024-09-06 13:40:00,244.58,244.89,244.46,244.56,10176.0,241.1886,241.4943,241.0703,241.1689,10176.0
2024-09-06 13:50:00,244.65,245.46,244.65,245.02,12568.0,241.2577,242.0564,241.2577,241.6225,12568.0
2024-09-06 14:00:00,245.14,245.15,244.23,244.6,5216.0,241.7409,241.7507,240.8435,241.2084,5216.0
2024-09-06 14:10:00,244.58,244.74,244.31,244.38,6672.0,241.1886,241.3464,240.9224,240.9914,6672.0
2024-09-06 14:20:00,244.43,244.81,244.3,244.72,13336.0,241.0407,241.4154,240.9125,241.3267,13336.0
2024-09-06 14:30:00,244.53,244.7,243.9,244.29,5458.0,241.1393,241.307,240.5181,240.9027,5458.0
2024-09-06 14:40:00,244.13,244.43,244.05,244.24,7124.0,240.7449,241.0407,240.666,240.8534,7124.0
2024-09-06 14:50:00,244.17,244.57,244.14,244.55,6429.0,240.7843,241.1788,240.7547,241.1591,6429.0
2024-09-06 15:00:00,244.44,245.15,244.44,245.14,11811.0,241.0506,241.7507,241.0506,241.7409,11811.0
2024-09-06 15:10:00,245.13,245.27,244.77,244.85,34945.0,241.731,241.8691,241.376,241.4549,34945.0
2024-09-06 15:20:00,244.97,245.46,244.92,245.22,23408.0,241.5732,242.0564,241.5239,241.8198,23408.0
2024-09-06 15:30:00,245.01,245.11,244.19,244.32,27496.0,241.6127,241.7113,240.804,240.9322,27496.0
2024-09-06 15:40:00,244.28,244.89,244.12,244.84,33024.0,240.8928,241.4943,240.735,241.445,33024.0
2024-09-06 15:50:00,244.89,244.95,243.69,243.85,141815.0,241.4943,241.5535,240.311,240.4688,141815.0
2024-09-09 09:30:00,245.25,245.25,243.48,244.48,34492.0,241.8493,241.8493,240.1039,241.09,34492.0
2024-09-09 09:40:00,244.34,244.59,242.93,242.96,28846.0,240.952,241.1985,239.5615,239.5911,28846.0
2024-09-09 09:50:00,243.09,243.26,242.33,242.7,35782.0,239.7193,239.8869,238.9698,239.3347,35782.0
2024-09-09 10:00:00,242.72,243.82,242.72,243.64,54955.0,239.3544,240.4392,239.3544,240.2617,54955.0
2024-09-09 10:10:00,243.58,243.79,243.02,243.16,24898.0,240.2025,240.4096,239.6503,239.7883,24898.0
2024-09-09 10:20:00,243.08,243.8,242.77,242.77,23015.0,239.7094,240.4195,239.4037,239.4037,23015.0
2024-09-09 10:30:00,242.76,243.33,242.59,242.99,11231.0,239.3939,239.956,239.2262,239.6207,11231.0
2024-09-09 10:40:00,243.04,243.13,242.7,242.89,12131.0,239.67,239.7587,239.3347,239.5221,12131.0
2024-09-09 10:50:00,242.89,243.66,242.76,243.47,40167.0,239.5221,240.2814,239.3939,240.094,40167.0
2024-09-09 11:00:00,243.5,244.15,243.4,243.84,20712.0,240.1236,240.7646,240.025,240.4589,20712.0
2024-09-09 11:10:00,243.84,243.97,243.09,243.42,18755.0,240.4589,240.5871,239.7193,240.0447,18755.0
2024-09-09 11:20:00,243.56,244.13,243.46,244.11,16379.0,240.1828,240.7449,240.0842,240.7252,16379.0
2024-09-09 11:30:00,244.17,245.09,244.17,245.09,10986.0,240.7843,241.6916,240.7843,241.6916,10986.0
2024-09-09 11:40:00,245.0,245.61,244.95,245.53,14613.0,241.6028,242.2044,241.5535,242.1255,14613.0
2024-09-09 11:50:00,245.63,245.74,245.39,245.47,6687.0,242.2241,242.3326,241.9874,242.0663,6687.0
2024-09-09 12:00:00,245.58,245.58,245.27,245.34,7621.0,242.1748,242.1748,241.8691,241.9381,7621.0
2024-09-09 12:10:00,245.36,245.65,245.33,245.36,7833.0,241.9578,242.2438,241.9282,241.9578,7833.0
2024-09-09 12:20:00,245.34,245.46,245.24,245.37,10715.0,241.9381,242.0564,241.8395,241.9677,10715.0
2024-09-09 12:30:00,245.37,245.37,244.75,244.83,17593.0,241.9677,241.9677,241.3563,241.4352,17593.0
2024-09-09 12:40:00,244.8,244.9,244.54,244.54,8212.0,241.4056,241.5042,241.1492,241.1492,8212.0
2024-09-09 12:50:00,244.49,244.62,244.29,244.61,8596.0,241.0999,241.2281,240.9027,241.2182,8596.0
2024-09-09 13:00:00,244.62,244.86,244.36,244.73,14815.0,241.2281,241.4648,240.9717,241.3366,14815.0
2024-09-09 13:10:00,244.86,244.86,244.41,244.59,7105.0,241.4648,241.4648,241.021,241.1985,7105.0
2024-09-09 13:20:00,244.56,244.71,244.49,244.62,8286.0,241.1689,241.3168,241.0999,241.2281,8286.0
2024-09-09 13:30:00,244.63,244.65,244.3,244.62,10188.0,241.2379,241.2577,240.9125,241.2281,10188.0
2024-09-09 13:40:00,244.67,244.85,244.2,244.3,17142.0,241.2774,241.4549,240.8139,240.9125,17142.0
2024-09-09 13:50:00,244.34,244.34,243.77,243.84,7683.0,240.952,240.952,240.3899,240.4589,7683.0
2024-09-09 14:00:00,243.86,243.87,243.48,243.55,28340.0,240.4786,240.4885,240.1039,240.1729,28340.0
2024-09-09 14:10:00,243.55,244.07,243.55,244.06,5282.0,240.1729,240.6857,240.1729,240.6758,5282.0
2024-09-09 14:20:00,244.08,244.33,243.93,243.99,12247.0,240.6956,240.9421,240.5477,240.6068,12247.0
2024-09-09 14:30:00,243.97,244.11,243.75,243.84,10693.0,240.5871,240.7252,240.3701,240.4589,10693.0
2024-09-09 14:40:00,243.79,244.56,243.78,244.3,9279.0,240.4096,241.1689,240.3997,240.9125,9279.0
2024-09-09 14:50:00,244.3,244.46,244.15,244.21,11412.0,240.9125,241.0703,240.7646,240.8238,11412.0
2024-09-09 15:00:00,244.15,244.2,243.9,244.05,12915.0,240.7646,240.8139,240.5181,240.666,12915.0
2024-09-09 15:10:00,244.0,244.06,243.72,243.82,15028.0,240.6167,240.6758,240.3406,240.4392,15028.0
2024-09-09 15:20:00,243.85,244.28,243.69,244.25,11875.0,240.4688,240.8928,240.311,240.8632,11875.0
2024-09-09 15:30:00,244.25,244.34,243.85,243.91,17616.0,240.8632,240.952,240.4688,240.5279,17616.0
2024-09-09 15:40:00,243.95,244.45,243.95,244.09,16247.0,240.5674,241.0604,240.5674,240.7054,16247.0
2024-09-09 15:50:00,244.01,245.03,244.01,244.6,119051.0,240.6265,241.6324,240.6265,241.2084,119051.0
2024-09-10 09:30:00,244.47,244.93,242.61,244.55,45463.0,241.0802,241.5338,239.246,241.1591,45463.0
2024-09-10 09:40:00,244.29,245.7,244.29,245.06,29431.0,240.9027,242.2931,240.9027,241.662,29431.0
2024-09-10 09:50:00,245.31,245.87,244.68,245.17,21154.0,241.9085,242.4608,241.2873,241.7705,21154.0
2024-09-10 10:00:00,245.16,245.25,243.3,244.29,17997.0,241.7606,241.8493,239.9264,240.9027,17997.0
2024-09-10 10:10:00,244.3,244.84,243.5,244.56,15205.0,240.9125,241.445,240.1236,241.1689,15205.0
2024-09-10 10:20:00,244.56,245.38,244.2,245.32,12487.0,241.1689,241.9775,240.8139,241.9184,12487.0
2024-09-10 10:30:00,245.15,245.4,244.55,245.4,16546.0,241.7507,241.9973,241.1591,241.9973,16546.0
2024-09-10 10:40:00,245.4,246.28,245.28,246.19,16920.0,241.9973,242.8651,241.8789,242.7763,16920.0
2024-09-10 10:50:00,246.19,246.81,245.91,246.76,36495.0,242.7763,243.3877,242.5002,243.3384,36495.0
2024-09-10 11:00:00,246.62,247.8,246.46,247.76,16521.0,243.2004,244.364,243.0426,244.3245,16521.0
2024-09-10 11:10:00,247.66,248.05,247.59,247.81,31114.0,244.2259,244.6105,244.1569,244.3739,31114.0
2024-09-10 11:20:00,247.81,248.29,247.59,248.08,19663.0,244.3739,244.8472,244.1569,244.6401,19663.0
2024-09-10 11:30:00,248.05,248.24,247.1,247.19,52916.0,244.6105,244.7979,243.6737,243.7624,52916.0
2024-09-10 11:40:00,247.13,247.37,246.73,247.26,31747.0,243.7033,243.94,243.3088,243.8315,31747.0
2024-09-10 11:50:00,247.26,247.31,246.72,246.78,23018.0,243.8315,243.8808,243.299,243.3581,23018.0
2024-09-10 12:00:00,246.65,247.06,246.47,246.62,17141.0,243.2299,243.6343,243.0524,243.2004,17141.0
2024-09-10 12:10:00,246.67,246.92,246.47,246.73,22047.0,243.2497,243.4962,243.0524,243.3088,22047.0
2024-09-10 12:20:00,246.8,246.8,246.52,246.71,21048.0,243.3779,243.3779,243.1017,243.2891,21048.0
2024-09-10 12:30:00,246.71,247.29,246.36,247.03,27922.0,243.2891,243.8611,242.944,243.6047,27922.0
2024-09-10 12:40:00,246.93,247.52,246.92,247.47,14904.0,243.5061,244.0879,243.4962,244.0386,14904.0
2024-09-10 12:50:00,247.47,247.84,247.38,247.52,23272.0,244.0386,244.4034,243.9498,244.0879,23272.0
2024-09-10 13:00:00,247.6,248.26,247.49,248.12,15372.0,244.1668,244.8176,244.0583,244.6796,15372.0
2024-09-10 13:10:00,248.12,248.38,247.95,247.99,18117.0,244.6796,244.9359,244.5119,244.5514,18117.0
2024-09-10 13:20:00,248.03,248.27,247.79,247.85,11424.0,244.5908,244.8275,244.3541,244.4133,11424.0
2024-09-10 13:30:00,247.86,248.01,247.78,247.85,9902.0,244.4232,244.5711,244.3443,244.4133,9902.0
2024-09-10 13:40:00,247.93,248.02,247.43,247.46,18274.0,244.4922,244.5809,243.9991,244.0287,18274.0
2024-09-10 13:50:00,247.46,247.71,247.27,247.43,11224.0,244.0287,244.2752,243.8413,243.9991,11224.0
2024-09-10 14:00:00,247.52,247.73,247.36,247.51,26478.0,244.0879,244.295,243.9301,244.078,26478.0
2024-09-10 14:10:00,247.52,247.52,247.08,247.31,13250.0,244.0879,244.0879,243.654,243.8808,13250.0
2024-09-10 14:20:00,247.3,247.32,246.9,247.23,16457.0,243.8709,243.8906,243.4765,243.8019,16457.0
2024-09-10 14:30:00,247.16,247.63,247.15,247.51,16519.0,243.7329,244.1963,243.723,244.078,16519.0
2024-09-10 14:40:00,247.45,247.48,246.87,246.92,28226.0,244.0188,244.0484,243.4469,243.4962,28226.0
2024-09-10 14:50:00,246.92,247.06,246.73,246.99,24435.0,243.4962,243.6343,243.3088,243.5652,24435.0
2024-09-10 15:00:00,246.98,246.99,246.72,246.97,21930.0,243.5554,243.5652,243.299,243.5455,21930.0
2024-09-10 15:10:00,246.97,247.45,246.9,247.34,27324.0,243.5455,244.0188,243.4765,243.9104,27324.0
2024-09-10 15:20:00,247.34,247.54,246.95,247.02,29594.0,243.9104,244.1076,243.5258,243.5948,29594.0
2024-09-10 15:30:00,246.96,247.0,246.48,246.53,45733.0,243.5356,243.5751,243.0623,243.1116,45733.0
2024-09-10 15:40:00,246.53,247.33,246.45,246.77,54721.0,243.1116,243.9005,243.0327,243.3483,54721.0
2024-09-10 15:50:00,246.74,247.52,246.63,247.38,176540.0,243.3187,244.0879,243.2102,243.9498,176540.0
2024-09-11 09:30:00,245.06,245.06,243.58,243.62,29847.0,241.662,241.662,240.2025,240.2419,29847.0
2024-09-11 09:40:00,243.79,243.92,241.37,241.9,36323.0,240.4096,240.5378,238.0231,238.5458,36323.0
2024-09-11 09:50:00,241.9,242.08,240.74,241.43,34437.0,238.5458,238.7233,237.4019,238.0823,34437.0
2024-09-11 10:00:00,241.18,241.63,240.29,241.32,12902.0,237.8358,238.2795,236.9581,237.9738,12902.0
2024-09-11 10:10:00,241.17,241.31,240.15,240.3,11109.0,237.8259,237.964,236.8201,236.968,11109.0
2024-09-11 10:20:00,240.24,241.0,240.0,240.52,29155.0,236.9088,237.6583,236.6721,237.1849,29155.0
2024-09-11 10:30:00,240.42,241.37,240.29,241.37,20534.0,237.0863,238.0231,236.9581,238.0231,20534.0
2024-09-11 10:40:00,241.34,241.7,241.12,241.55,10832.0,237.9936,238.3486,237.7766,238.2007,10832.0
2024-09-11 10:50:00,241.58,241.83,241.31,241.6,29779.0,238.2302,238.4768,237.964,238.25,29779.0
2024-09-11 11:00:00,241.59,242.23,241.21,242.01,30940.0,238.2401,238.8712,237.8654,238.6543,30940.0
2024-09-11 11:10:00,242.0,242.42,241.85,242.0,53701.0,238.6444,239.0586,238.4965,238.6444,53701.0
2024-09-11 11:20:00,242.04,242.18,241.86,242.02,30572.0,238.6839,238.8219,238.5064,238.6641,30572.0
2024-09-11 11:30:00,242.0,242.76,242.0,242.65,25371.0,238.6444,239.3939,238.6444,239.2854,25371.0
2024-09-11 11:40:00,242.62,243.1,242.51,242.96,14896.0,239.2558,239.7292,239.1473,239.5911,14896.0
2024-09-11 11:50:00,242.96,242.98,241.93,242.61,16985.0,239.5911,239.6108,238.5754,239.246,16985.0
2024-09-11 12:00:00,242.62,243.68,242.62,243.31,18434.0,239.2558,240.3011,239.2558,239.9362,18434.0
2024-09-11 12:10:00,243.36,243.47,242.88,243.39,9943.0,239.9856,240.094,239.5122,240.0151,9943.0
2024-09-11 12:20:00,243.5,243.82,243.3,243.82,6781.0,240.1236,240.4392,239.9264,240.4392,6781.0
2024-09-11 12:30:00,243.91,243.95,243.64,243.79,8709.0,240.5279,240.5674,240.2617,240.4096,8709.0
2024-09-11 12:40:00,243.87,243.94,243.61,243.93,4626.0,240.4885,240.5575,240.2321,240.5477,4626.0
2024-09-11 12:50:00,243.96,244.44,243.96,244.44,4477.0,240.5772,241.0506,240.5772,241.0506,4477.0
2024-09-11 13:00:00,244.53,245.32,244.53,245.21,6948.0,241.1393,241.9184,241.1393,241.8099,6948.0
2024-09-11 13:10:00,245.34,245.47,245.02,245.14,6524.0,241.9381,242.0663,241.6225,241.7409,6524.0
2024-09-11 13:20:00,245.12,245.4,244.93,245.31,9804.0,241.7212,241.9973,241.5338,241.9085,9804.0
2024-09-11 13:30:00,245.46,245.58,245.16,245.5,5528.0,242.0564,242.1748,241.7606,242.0959,5528.0
2024-09-11 13:40:00,245.58,246.42,245.58,246.42,7008.0,242.1748,243.0031,242.1748,243.0031,7008.0
2024-09-11 13:50:00,246.47,246.47,245.85,246.08,9861.0,243.0524,243.0524,242.441,242.6678,9861.0
2024-09-11 14:00:00,246.08,246.35,246.07,246.14,6983.0,242.6678,242.9341,242.658,242.727,6983.0
2024-09-11 14:10:00,246.3,246.3,245.94,245.94,10903.0,242.8848,242.8848,242.5298,242.5298,10903.0
2024-09-11 14:20:00,246.11,246.64,246.05,246.5,12964.0,242.6974,243.2201,242.6383,243.082,12964.0
2024-09-11 14:30:00,246.55,246.9,246.32,246.9,15187.0,243.1313,243.4765,242.9045,243.4765,15187.0
2024-09-11 14:40:00,247.0,247.36,247.0,247.18,13547.0,243.5751,243.9301,243.5751,243.7526,13547.0
2024-09-11 14:50:00,247.17,247.23,246.79,247.02,16505.0,243.7427,243.8019,243.368,243.5948,16505.0
2024-09-11 15:00:00,246.96,247.4,246.77,247.14,13188.0,243.5356,243.9695,243.3483,243.7131,13188.0
2024-09-11 15:10:00,247.19,247.3,247.04,247.23,11590.0,243.7624,243.8709,243.6145,243.8019,11590.0
2024-09-11 15:20:00,247.26,247.43,247.08,247.38,23766.0,243.8315,243.9991,243.654,243.9498,23766.0
2024-09-11 15:30:00,247.4,247.7,247.14,247.14,41723.0,243.9695,244.2654,243.7131,243.7131,41723.0
2024-09-11 15:40:00,247.12,247.19,246.5,247.05,20666.0,243.6934,243.7624,243.082,243.6244,20666.0
2024-09-11 15:50:00,246.97,247.84,246.46,247.3,137026.0,243.5455,244.4034,243.0426,243.8709,137026.0
2024-09-12 09:30:00,248.59,249.65,247.52,248.84,41219.0,245.143,246.1883,244.0879,245.3896,41219.0
2024-09-12 09:40:00,248.89,249.63,248.55,248.69,17509.0,245.4389,246.1686,245.1036,245.2416,17509.0
2024-09-12 09:50:00,248.78,249.44,248.56,248.83,27407.0,245.3304,245.9812,245.1135,245.3797,27407.0
2024-09-12 10:00:00,248.81,248.91,248.11,248.43,35199.0,245.36,245.4586,244.6697,244.9853,35199.0
2024-09-12 10:10:00,248.57,249.46,248.43,249.45,32173.0,245.1233,246.001,244.9853,245.9911,32173.0
2024-09-12 10:20:00,249.46,249.54,249.07,249.39,14419.0,246.001,246.0799,245.6164,245.9319,14419.0
2024-09-12 10:30:00,249.41,250.02,249.32,249.95,22824.0,245.9517,246.5532,245.8629,246.4842,22824.0
2024-09-12 10:40:00,249.87,250.47,249.79,250.47,9799.0,246.4053,246.997,246.3264,246.997,9799.0
2024-09-12 10:50:00,250.39,250.39,249.41,249.43,26696.0,246.9181,246.9181,245.9517,245.9714,26696.0
2024-09-12 11:00:00,249.06,249.46,249.0,249.11,9980.0,245.6065,246.001,245.5474,245.6558,9980.0
2024-09-12 11:10:00,248.93,249.57,248.93,249.16,16575.0,245.4783,246.1094,245.4783,245.7051,16575.0
2024-09-12 11:20:00,249.13,249.62,249.08,249.36,11700.0,245.6755,246.1588,245.6262,245.9024,11700.0
2024-09-12 11:30:00,249.3,250.06,249.23,249.88,12229.0,245.8432,246.5927,245.7742,246.4151,12229.0
2024-09-12 11:40:00,249.86,250.05,249.7,249.7,8674.0,246.3954,246.5828,246.2376,246.2376,8674.0
2024-09-12 11:50:00,249.7,249.84,249.34,249.52,10851.0,246.2376,246.3757,245.8826,246.0601,10851.0
2024-09-12 12:00:00,249.55,249.73,249.31,249.47,9023.0,246.0897,246.2672,245.8531,246.0108,9023.0
2024-09-12 12:10:00,249.45,249.57,248.97,249.25,25422.0,245.9911,246.1094,245.5178,245.7939,25422.0
2024-09-12 12:20:00,249.27,249.38,248.63,248.81,11635.0,245.8136,245.9221,245.1825,245.36,11635.0
2024-09-12 12:30:00,248.65,249.27,248.65,249.12,13333.0,245.2022,245.8136,245.2022,245.6657,13333.0
2024-09-12 12:40:00,249.04,249.52,249.02,249.49,5538.0,245.5868,246.0601,245.5671,246.0306,5538.0
2024-09-12 12:50:00,249.58,250.29,249.52,250.28,14772.0,246.1193,246.8195,246.0601,246.8096,14772.0
2024-09-12 13:00:00,250.12,250.55,250.12,250.49,8277.0,246.6518,247.0759,246.6518,247.0167,8277.0
2024-09-12 13:10:00,250.49,250.66,250.24,250.56,8188.0,247.0167,247.1843,246.7702,247.0857,8188.0
2024-09-12 13:20:00,250.61,250.9,250.44,250.89,14172.0,247.135,247.421,246.9674,247.4111,14172.0
2024-09-12 13:30:00,250.88,251.24,250.82,251.15,11646.0,247.4013,247.7563,247.3421,247.6675,11646.0
2024-09-12 13:40:00,251.15,251.43,251.14,251.27,10162.0,247.6675,247.9437,247.6577,247.7859,10162.0
2024-09-12 13:50:00,251.33,251.73,251.31,251.48,12590.0,247.845,248.2395,247.8253,247.993,12590.0
2024-09-12 14:00:00,251.57,251.58,251.2,251.24,12838.0,248.0817,248.0916,247.7168,247.7563,12838.0
2024-09-12 14:10:00,251.28,251.47,250.86,250.86,14062.0,247.7957,247.9831,247.3816,247.3816,14062.0
2024-09-12 14:20:00,250.85,251.32,250.8,251.14,16950.0,247.3717,247.8352,247.3224,247.6577,16950.0
2024-09-12 14:30:00,251.16,251.51,251.16,251.48,13966.0,247.6774,248.0225,247.6774,247.993,13966.0
2024-09-12 14:40:00,251.51,251.52,251.32,251.32,12608.0,248.0225,248.0324,247.8352,247.8352,12608.0
2024-09-12 14:50:00,251.37,251.37,250.23,251.19,18867.0,247.8845,247.8845,246.7603,247.707,18867.0
2024-09-12 15:00:00,251.22,251.39,250.92,251.29,12695.0,247.7366,247.9042,247.4407,247.8056,12695.0
2024-09-12 15:10:00,251.24,251.65,251.24,251.61,16257.0,247.7563,248.1606,247.7563,248.1212,16257.0
2024-09-12 15:20:00,251.56,251.72,251.41,251.58,18140.0,248.0719,248.2296,247.9239,248.0916,18140.0
2024-09-12 15:30:00,251.58,252.04,251.56,252.04,25088.0,248.0916,248.5452,248.0719,248.5452,25088.0
2024-09-12 15:40:00,252.04,252.2,251.53,251.53,42086.0,248.5452,248.703,248.0423,248.0423,42086.0
2024-09-12 15:50:00,251.51,252.18,250.8,252.15,172270.0,248.0225,248.6833,247.3224,248.6537,172270.0
2024-09-13 09:30:00,252.99,255.21,252.61,253.55,58321.0,249.482,251.6712,249.1073,250.0343,58321.0
2024-09-13 09:40:00,253.31,254.53,252.7,254.53,28247.0,249.7976,251.0007,249.196,251.0007,28247.0
2024-09-13 09:50:00,254.33,255.25,254.11,255.12,35235.0,250.8034,251.7107,250.5865,251.5825,35235.0
2024-09-13 10:00:00,255.13,255.99,254.29,255.88,45470.0,251.5924,252.4404,250.764,252.332,45470.0
2024-09-13 10:10:00,255.96,256.45,255.38,256.19,49106.0,252.4108,252.894,251.8389,252.6377,49106.0
2024-09-13 10:20:00,256.29,257.27,256.0,256.9,58211.0,252.7363,253.7027,252.4503,253.3378,58211.0
2024-09-13 10:30:00,256.72,257.1,256.27,256.93,58097.0,253.1603,253.535,252.7165,253.3674,58097.0
2024-09-13 10:40:00,256.93,257.41,256.56,257.15,24566.0,253.3674,253.8407,253.0025,253.5843,24566.0
2024-09-13 10:50:00,257.16,257.34,256.39,256.57,22345.0,253.5942,253.7717,252.8349,253.0124,22345.0
2024-09-13 11:00:00,256.57,256.58,255.87,255.89,15799.0,253.0124,253.0222,252.3221,252.3418,15799.0
2024-09-13 11:10:00,255.82,255.98,255.44,255.58,18631.0,252.2728,252.4306,251.8981,252.0361,18631.0
2024-09-13 11:20:00,255.54,256.04,255.36,255.58,15893.0,251.9967,252.4897,251.8192,252.0361,15893.0
2024-09-13 11:30:00,255.7,256.46,255.69,256.39,24875.0,252.1544,252.9039,252.1446,252.8349,24875.0
2024-09-13 11:40:00,256.52,256.87,256.42,256.48,24364.0,252.9631,253.3082,252.8645,252.9236,24364.0
2024-09-13 11:50:00,256.48,257.12,256.47,256.73,21781.0,252.9236,253.5548,252.9138,253.1702,21781.0
2024-09-13 12:00:00,256.8,256.87,256.57,256.64,21908.0,253.2392,253.3082,253.0124,253.0814,21908.0
2024-09-13 12:10:00,256.62,256.92,256.3,256.73,26895.0,253.0617,253.3575,252.7461,253.1702,26895.0
2024-09-13 12:20:00,256.69,256.78,255.85,256.04,36966.0,253.1307,253.2195,252.3024,252.4897,36966.0
2024-09-13 12:30:00,255.96,256.48,255.96,256.35,9246.0,252.4108,252.9236,252.4108,252.7954,9246.0
2024-09-13 12:40:00,256.3,256.4,255.83,255.83,9446.0,252.7461,252.8447,252.2826,252.2826,9446.0
2024-09-13 12:50:00,255.79,255.85,255.31,255.53,12615.0,252.2432,252.3024,251.7699,251.9868,12615.0
2024-09-13 13:00:00,255.52,255.87,255.48,255.52,7225.0,251.9769,252.3221,251.9375,251.9769,7225.0
2024-09-13 13:10:00,255.7,256.03,255.59,256.01,10766.0,252.1544,252.4799,252.046,252.4601,10766.0
2024-09-13 13:20:00,255.87,256.0,255.54,255.85,11178.0,252.3221,252.4503,251.9967,252.3024,11178.0
2024-09-13 13:30:00,255.8,256.04,255.71,255.92,16752.0,252.2531,252.4897,252.1643,252.3714,16752.0
2024-09-13 13:40:00,255.84,255.92,255.51,255.69,6987.0,252.2925,252.3714,251.9671,252.1446,6987.0
2024-09-13 13:50:00,255.76,255.77,255.1,255.23,16434.0,252.2136,252.2235,251.5628,251.691,16434.0
2024-09-13 14:00:00,255.18,255.67,254.73,255.53,14041.0,251.6417,252.1249,251.1979,251.9868,14041.0
2024-09-13 14:10:00,255.44,255.54,255.31,255.34,8398.0,251.8981,251.9967,251.7699,251.7994,8398.0
2024-09-13 14:20:00,255.34,255.34,254.75,254.85,12850.0,251.7994,251.7994,251.2176,251.3162,12850.0
2024-09-13 14:30:00,254.86,255.07,254.81,255.04,11024.0,251.3261,251.5332,251.2768,251.5036,11024.0
2024-09-13 14:40:00,255.11,255.4,255.03,255.27,13863.0,251.5726,251.8586,251.4937,251.7304,13863.0
2024-09-13 14:50:00,255.21,255.22,254.94,255.19,8377.0,251.6712,251.6811,251.405,251.6515,8377.0
2024-09-13 15:00:00,255.13,255.13,254.49,254.5,42210.0,251.5924,251.5924,250.9612,250.9711,42210.0
2024-09-13 15:10:00,254.49,255.02,254.04,254.9,37545.0,250.9612,251.4839,250.5175,251.3655,37545.0
2024-09-13 15:20:00,254.95,255.19,254.86,254.99,37389.0,251.4148,251.6515,251.3261,251.4543,37389.0
2024-09-13 15:30:00,254.99,255.42,254.87,255.14,42935.0,251.4543,251.8783,251.336,251.6022,42935.0
2024-09-13 15:40:00,255.17,255.43,254.86,255.27,37246.0,251.6318,251.8882,251.3261,251.7304,37246.0
2024-09-13 15:50:00,255.21,255.83,255.1,255.43,188658.0,251.6712,252.2826,251.5628,251.8882,188658.0
2024-09-16 09:30:00,257.05,258.0,256.6,257.11,44959.0,253.4857,254.4226,253.042,253.5449,44959.0
2024-09-16 09:40:00,256.87,257.11,255.55,256.98,21216.0,253.3082,253.5449,252.0065,253.4167,21216.0
2024-09-16 09:50:00,257.01,257.65,256.51,257.3,13846.0,253.4463,254.0774,252.9532,253.7323,13846.0
2024-09-16 10:00:00,257.33,258.13,256.74,258.13,49159.0,253.7618,254.5508,253.18,254.5508,49159.0
2024-09-16 10:10:00,257.94,257.95,257.28,257.78,22590.0,254.3634,254.3732,253.7125,254.2056,22590.0
2024-09-16 10:20:00,257.63,257.79,256.16,256.19,15365.0,254.0577,254.2155,252.6081,252.6377,15365.0
2024-09-16 10:30:00,256.16,256.44,255.35,256.18,41372.0,252.6081,252.8842,251.8093,252.6278,41372.0
2024-09-16 10:40:00,256.09,256.65,255.88,256.49,23539.0,252.539,253.0913,252.332,252.9335,23539.0
2024-09-16 10:50:00,256.56,256.64,255.91,256.12,12860.0,253.0025,253.0814,252.3615,252.5686,12860.0
2024-09-16 11:00:00,256.18,256.52,256.06,256.35,8260.0,252.6278,252.9631,252.5095,252.7954,8260.0
2024-09-16 11:10:00,256.43,256.43,255.0,255.09,28967.0,252.8743,252.8743,251.4642,251.5529,28967.0
2024-09-16 11:20:00,255.07,255.1,254.22,254.43,25265.0,251.5332,251.5628,250.695,250.9021,25265.0
2024-09-16 11:30:00,254.53,255.17,254.42,255.08,13922.0,251.0007,251.6318,250.8922,251.543,13922.0
2024-09-16 11:40:00,255.13,255.8,255.13,255.42,13661.0,251.5924,252.2531,251.5924,251.8783,13661.0
2024-09-16 11:50:00,255.39,255.83,255.3,255.55,8906.0,251.8487,252.2826,251.76,252.0065,8906.0
2024-09-16 12:00:00,255.55,255.75,255.45,255.65,11419.0,252.0065,252.2038,251.9079,252.1051,11419.0
2024-09-16 12:10:00,255.64,256.29,255.51,256.2,10643.0,252.0953,252.7363,251.9671,252.6475,10643.0
2024-09-16 12:20:00,256.22,256.55,255.96,256.5,8169.0,252.6672,252.9927,252.4108,252.9434,8169.0
2024-09-16 12:30:00,256.52,256.66,256.3,256.54,10408.0,252.9631,253.1011,252.7461,252.9828,10408.0
2024-09-16 12:40:00,256.66,256.77,256.45,256.55,10769.0,253.1011,253.2096,252.894,252.9927,10769.0
2024-09-16 12:50:00,256.45,256.54,256.28,256.32,7612.0,252.894,252.9828,252.7264,252.7659,7612.0
2024-09-16 13:00:00,256.31,256.47,255.95,256.09,28251.0,252.756,252.9138,252.401,252.539,28251.0
2024-09-16 13:10:00,256.21,256.48,256.19,256.29,11799.0,252.6574,252.9236,252.6377,252.7363,11799.0
2024-09-16 13:20:00,256.6,256.8,256.5,256.55,7994.0,253.042,253.2392,252.9434,252.9927,7994.0
2024-09-16 13:30:00,256.6,256.77,256.41,256.72,16233.0,253.042,253.2096,252.8546,253.1603,16233.0
2024-09-16 13:40:00,256.75,257.01,256.7,256.74,7347.0,253.1899,253.4463,253.1406,253.18,7347.0
2024-09-16 13:50:00,256.72,256.86,256.6,256.72,9429.0,253.1603,253.2984,253.042,253.1603,9429.0
2024-09-16 14:00:00,256.76,256.82,256.5,256.56,15693.0,253.1997,253.2589,252.9434,253.0025,15693.0
2024-09-16 14:10:00,256.63,256.79,256.49,256.49,6896.0,253.0716,253.2293,252.9335,252.9335,6896.0
2024-09-16 14:20:00,256.52,256.89,256.44,256.69,11924.0,252.9631,253.3279,252.8842,253.1307,11924.0
2024-09-16 14:30:00,256.66,256.9,256.66,256.75,20705.0,253.1011,253.3378,253.1011,253.1899,20705.0
2024-09-16 14:40:00,256.74,256.83,256.41,256.82,11479.0,253.18,253.2688,252.8546,253.2589,11479.0
2024-09-16 14:50:00,256.84,257.13,256.81,257.04,15514.0,253.2786,253.5646,253.2491,253.4759,15514.0
2024-09-16 15:00:00,256.99,256.99,256.55,256.68,8334.0,253.4266,253.4266,252.9927,253.1209,8334.0
2024-09-16 15:10:00,256.74,256.74,256.15,256.36,13820.0,253.18,253.18,252.5982,252.8053,13820.0
2024-09-16 15:20:00,256.44,256.56,256.35,256.47,9231.0,252.8842,253.0025,252.7954,252.9138,9231.0
2024-09-16 15:30:00,256.57,256.68,256.37,256.44,16991.0,253.0124,253.1209,252.8152,252.8842,16991.0
2024-09-16 15:40:00,256.46,256.97,256.44,256.7,28784.0,252.9039,253.4068,252.8842,253.1406,28784.0
2024-09-16 15:50:00,256.73,256.88,256.45,256.64,107205.0,253.1702,253.3181,252.894,253.0814,107205.0
2024-09-17 09:30:00,256.39,258.25,256.36,257.36,43369.0,252.8349,254.6691,252.8053,253.7914,43369.0
2024-09-17 09:40:00,256.8,256.97,256.03,256.37,14759.0,253.2392,253.4068,252.4799,252.8152,14759.0
2024-09-17 09:50:00,256.36,257.37,256.23,256.51,12180.0,252.8053,253.8013,252.6771,252.9532,12180.0
2024-09-17 10:00:00,256.47,258.7,256.31,258.7,30480.0,252.9138,255.1128,252.756,255.1128,30480.0
2024-09-17 10:10:00,258.58,259.32,258.27,259.32,22589.0,254.9945,255.7243,254.6888,255.7243,22589.0
2024-09-17 10:20:00,259.38,259.49,258.53,258.61,9723.0,255.7834,255.8919,254.9452,255.0241,9723.0
2024-09-17 10:30:00,258.51,258.94,258.47,258.94,7075.0,254.9255,255.3495,254.886,255.3495,7075.0
2024-09-17 10:40:00,258.98,259.27,258.85,259.06,13979.0,255.389,255.6749,255.2608,255.4679,13979.0
2024-09-17 10:50:00,259.03,259.08,258.63,258.77,13030.0,255.4383,255.4876,255.0438,255.1819,13030.0
2024-09-17 11:00:00,258.85,259.47,258.85,259.07,15227.0,255.2608,255.8722,255.2608,255.4777,15227.0
2024-09-17 11:10:00,259.1,259.1,258.4,258.87,32439.0,255.5073,255.5073,254.817,255.2805,32439.0
2024-09-17 11:20:00,258.87,258.88,258.43,258.69,4849.0,255.2805,255.2904,254.8466,255.103,4849.0
2024-09-17 11:30:00,258.61,258.96,258.51,258.85,6557.0,255.0241,255.3692,254.9255,255.2608,6557.0
2024-09-17 11:40:00,258.94,259.02,258.46,258.47,6333.0,255.3495,255.4284,254.8762,254.886,6333.0
2024-09-17 11:50:00,258.44,258.59,258.02,258.11,12832.0,254.8565,255.0044,254.4423,254.531,12832.0
2024-09-17 12:00:00,258.02,258.18,257.82,257.82,5879.0,254.4423,254.6001,254.2451,254.2451,5879.0
2024-09-17 12:10:00,257.99,258.0,257.69,257.83,7778.0,254.4127,254.4226,254.1169,254.2549,7778.0
2024-09-17 12:20:00,257.83,258.05,257.58,257.93,15483.0,254.2549,254.4719,254.0084,254.3535,15483.0
2024-09-17 12:30:00,257.83,257.83,257.22,257.22,4051.0,254.2549,254.2549,253.6534,253.6534,4051.0
2024-09-17 12:40:00,257.32,257.37,256.09,256.11,8001.0,253.752,253.8013,252.539,252.5588,8001.0
2024-09-17 12:50:00,256.0,256.99,256.0,256.6,8509.0,252.4503,253.4266,252.4503,253.042,8509.0
2024-09-17 13:00:00,256.63,256.99,256.48,256.85,4383.0,253.0716,253.4266,252.9236,253.2885,4383.0
2024-09-17 13:10:00,256.82,257.33,256.69,257.33,7355.0,253.2589,253.7618,253.1307,253.7618,7355.0
2024-09-17 13:20:00,257.37,257.83,257.37,257.59,4993.0,253.8013,254.2549,253.8013,254.0182,4993.0
2024-09-17 13:30:00,257.52,257.61,257.21,257.21,4874.0,253.9492,254.038,253.6435,253.6435,4874.0
2024-09-17 13:40:00,257.34,257.56,256.88,257.45,10482.0,253.7717,253.9887,253.3181,253.8802,10482.0
2024-09-17 13:50:00,257.62,257.89,257.58,257.73,5157.0,254.0478,254.3141,254.0084,254.1563,5157.0
2024-09-17 14:00:00,257.6,257.78,257.43,257.76,11775.0,254.0281,254.2056,253.8605,254.1859,11775.0
2024-09-17 14:10:00,257.64,257.68,257.29,257.31,5632.0,254.0675,254.107,253.7224,253.7421,5632.0
2024-09-17 14:20:00,257.45,257.6,257.35,257.37,6932.0,253.8802,254.0281,253.7816,253.8013,6932.0
2024-09-17 14:30:00,257.34,257.62,257.27,257.43,6438.0,253.7717,254.0478,253.7027,253.8605,6438.0
2024-09-17 14:40:00,257.5,257.73,257.06,257.07,11260.0,253.9295,254.1563,253.4956,253.5055,11260.0
2024-09-17 14:50:00,257.02,257.64,257.02,257.52,6810.0,253.4561,254.0675,253.4561,253.9492,6810.0
2024-09-17 15:00:00,257.42,257.55,257.11,257.33,8517.0,253.8506,253.9788,253.5449,253.7618,8517.0
2024-09-17 15:10:00,257.21,257.43,257.04,257.05,9248.0,253.6435,253.8605,253.4759,253.4857,9248.0
2024-09-17 15:20:00,257.18,257.29,256.85,257.1,10910.0,253.6139,253.7224,253.2885,253.535,10910.0
2024-09-17 15:30:00,257.0,257.0,256.51,256.53,19011.0,253.4364,253.4364,252.9532,252.9729,19011.0
2024-09-17 15:40:00,256.53,257.26,256.49,257.26,14419.0,252.9729,253.6928,252.9335,253.6928,14419.0
2024-09-17 15:50:00,257.22,257.3,256.53,256.95,93643.0,253.6534,253.7323,252.9729,253.3871,93643.0
2024-09-18 09:30:00,257.13,257.29,255.55,257.03,28261.0,253.5646,253.7224,252.0065,253.466,28261.0
2024-09-18 09:40:00,256.95,258.26,256.95,257.83,12509.0,253.3871,254.679,253.3871,254.2549,12509.0
2024-09-18 09:50:00,257.84,257.84,256.36,256.44,12942.0,254.2648,254.2648,252.8053,252.8842,12942.0
2024-09-18 10:00:00,256.2,256.99,256.07,256.57,13319.0,252.6475,253.4266,252.5193,253.0124,13319.0
2024-09-18 10:10:00,256.69,257.08,256.51,256.51,12654.0,253.1307,253.5153,252.9532,252.9532,12654.0
2024-09-18 10:20:00,256.72,257.67,256.69,257.51,10519.0,253.1603,254.0971,253.1307,253.9394,10519.0
2024-09-18 10:30:00,257.51,257.51,256.18,256.6,15865.0,253.9394,253.9394,252.6278,253.042,15865.0
2024-09-18 10:40:00,256.47,256.74,256.12,256.49,23994.0,252.9138,253.18,252.5686,252.9335,23994.0
2024-09-18 10:50:00,256.23,256.63,256.23,256.57,9300.0,252.6771,253.0716,252.6771,253.0124,9300.0
2024-09-18 11:00:00,256.5,256.97,256.42,256.91,19412.0,252.9434,253.4068,252.8645,253.3477,19412.0
2024-09-18 11:10:00,256.88,256.88,256.39,256.49,10834.0,253.3181,253.3181,252.8349,252.9335,10834.0
2024-09-18 11:20:00,256.59,257.19,256.49,257.07,10143.0,253.0321,253.6238,252.9335,253.5055,10143.0
2024-09-18 11:30:00,256.93,257.24,256.61,257.19,7831.0,253.3674,253.6731,253.0518,253.6238,7831.0
2024-09-18 11:40:00,257.29,257.29,256.85,256.94,3620.0,253.7224,253.7224,253.2885,253.3773,3620.0
2024-09-18 11:50:00,256.97,257.11,256.85,256.85,3193.0,253.4068,253.5449,253.2885,253.2885,3193.0
2024-09-18 12:00:00,256.87,256.92,256.34,256.44,4723.0,253.3082,253.3575,252.7856,252.8842,4723.0
2024-09-18 12:10:00,256.5,256.54,256.23,256.54,11881.0,252.9434,252.9828,252.6771,252.9828,11881.0
2024-09-18 12:20:00,256.44,256.44,256.13,256.37,3163.0,252.8842,252.8842,252.5785,252.8152,3163.0
2024-09-18 12:30:00,256.28,256.52,256.28,256.5,4196.0,252.7264,252.9631,252.7264,252.9434,4196.0
2024-09-18 12:40:00,256.51,256.58,256.31,256.42,8293.0,252.9532,253.0222,252.756,252.8645,8293.0
2024-09-18 12:50:00,256.32,256.58,256.28,256.43,16310.0,252.7659,253.0222,252.7264,252.8743,16310.0
2024-09-18 13:00:00,256.42,256.6,256.27,256.52,7317.0,252.8645,253.042,252.7165,252.9631,7317.0
2024-09-18 13:10:00,256.62,256.69,256.41,256.48,10092.0,253.0617,253.1307,252.8546,252.9236,10092.0
2024-09-18 13:20:00,256.42,256.67,256.39,256.63,12730.0,252.8645,253.111,252.8349,253.0716,12730.0
2024-09-18 13:30:00,256.69,257.11,256.52,256.69,14052.0,253.1307,253.5449,252.9631,253.1307,14052.0
2024-09-18 13:40:00,256.68,256.69,256.13,256.34,12849.0,253.1209,253.1307,252.5785,252.7856,12849.0
2024-09-18 13:50:00,256.22,256.32,255.55,256.29,15997.0,252.6672,252.7659,252.0065,252.7363,15997.0
2024-09-18 14:00:00,256.0,260.04,256.0,259.36,71230.0,252.4503,256.4343,252.4503,255.7637,71230.0
2024-09-18 14:10:00,258.9,259.34,257.7,259.09,22532.0,255.3101,255.744,254.1267,255.4974,22532.0
2024-09-18 14:20:00,259.31,260.81,259.16,260.75,32027.0,255.7144,257.1936,255.5665,257.1344,32027.0
2024-09-18 14:30:00,260.69,261.97,260.31,261.24,41750.0,257.0753,258.3375,256.7005,257.6176,41750.0
2024-09-18 14:40:00,261.26,261.27,258.63,259.82,36350.0,257.6374,257.6472,255.0438,256.2173,36350.0
2024-09-18 14:50:00,259.61,260.83,258.73,258.75,16810.0,256.0102,257.2133,255.1424,255.1622,16810.0
2024-09-18 15:00:00,258.58,258.82,257.64,257.75,25519.0,254.9945,255.2312,254.0675,254.176,25519.0
2024-09-18 15:10:00,257.51,259.64,257.51,259.13,20114.0,253.9394,256.0398,253.9394,255.5369,20114.0
2024-09-18 15:20:00,259.11,259.27,257.58,258.6,16945.0,255.5172,255.6749,254.0084,255.0142,16945.0
2024-09-18 15:30:00,258.31,258.82,256.97,257.26,29779.0,254.7283,255.2312,253.4068,253.6928,29779.0
2024-09-18 15:40:00,257.58,257.59,256.38,256.79,29148.0,254.0084,254.0182,252.825,253.2293,29148.0
2024-09-18 15:50:00,256.78,257.43,256.42,256.74,101310.0,253.2195,253.8605,252.8645,253.18,101310.0
2024-09-19 09:30:00,260.89,262.28,260.51,261.23,108885.0,257.2725,258.6432,256.8978,257.6078,108885.0
2024-09-19 09:40:00,261.1,261.2,259.63,260.76,36779.0,257.4796,257.5782,256.03,257.1443,36779.0
2024-09-19 09:50:00,260.75,261.87,259.81,261.5,34652.0,257.1344,258.2389,256.2075,257.874,34652.0
2024-09-19 10:00:00,261.69,262.25,260.13,260.47,18673.0,258.0614,258.6136,256.523,256.8583,18673.0
2024-09-19 10:10:00,260.22,261.32,260.16,260.74,36030.0,256.6118,257.6965,256.5526,257.1246,36030.0
2024-09-19 10:20:00,260.88,261.23,260.19,261.08,26690.0,257.2626,257.6078,256.5822,257.4598,26690.0
2024-09-19 10:30:00,261.28,261.6,260.48,260.9,39505.0,257.6571,257.9726,256.8682,257.2823,39505.0
2024-09-19 10:40:00,260.98,261.19,260.47,260.75,54890.0,257.3612,257.5683,256.8583,257.1344,54890.0
2024-09-19 10:50:00,260.8,261.14,260.16,260.75,24195.0,257.1837,257.519,256.5526,257.1344,24195.0
2024-09-19 11:00:00,260.63,261.16,260.58,260.92,19672.0,257.0161,257.5387,256.9668,257.3021,19672.0
2024-09-19 11:10:00,260.93,261.34,260.84,261.3,46545.0,257.3119,257.7162,257.2232,257.6768,46545.0
2024-09-19 11:20:00,261.07,261.12,260.27,260.29,9273.0,257.45,257.4993,256.6611,256.6808,9273.0
2024-09-19 11:30:00,260.38,260.38,259.55,259.76,10789.0,256.7696,256.7696,255.9511,256.1582,10789.0
2024-09-19 11:40:00,259.76,260.34,259.6,260.1,11531.0,256.1582,256.7301,256.0004,256.4934,11531.0
2024-09-19 11:50:00,260.16,260.5,259.97,260.34,9703.0,256.5526,256.8879,256.3652,256.7301,9703.0
2024-09-19 12:00:00,260.43,260.64,260.29,260.35,10503.0,256.8189,257.0259,256.6808,256.74,10503.0
2024-09-19 12:10:00,260.4,260.9,260.06,260.63,9616.0,256.7893,257.2823,256.454,257.0161,9616.0
2024-09-19 12:20:00,260.86,260.86,260.32,260.52,5588.0,257.2429,257.2429,256.7104,256.9076,5588.0
2024-09-19 12:30:00,260.53,260.86,260.48,260.78,8873.0,256.9175,257.2429,256.8682,257.164,8873.0
2024-09-19 12:40:00,260.75,260.95,260.61,260.93,6460.0,257.1344,257.3317,256.9964,257.3119,6460.0
2024-09-19 12:50:00,260.82,261.02,260.46,260.67,7425.0,257.2035,257.4007,256.8484,257.0555,7425.0
2024-09-19 13:00:00,260.73,261.07,260.73,260.91,7940.0,257.1147,257.45,257.1147,257.2922,7940.0
2024-09-19 13:10:00,261.0,261.38,260.91,261.3,11229.0,257.381,257.7557,257.2922,257.6768,11229.0
2024-09-19 13:20:00,261.23,261.65,261.06,261.46,6082.0,257.6078,258.0219,257.4401,257.8346,6082.0
2024-09-19 13:30:00,261.29,261.66,261.29,261.6,8617.0,257.6669,258.0318,257.6669,257.9726,8617.0
2024-09-19 13:40:00,261.68,261.7,261.13,261.2,54771.0,258.0515,258.0713,257.5092,257.5782,54771.0
2024-09-19 13:50:00,261.16,261.35,261.08,261.27,5526.0,257.5387,257.7261,257.4598,257.6472,5526.0
2024-09-19 14:00:00,261.29,261.58,261.26,261.44,16070.0,257.6669,257.9529,257.6374,257.8149,16070.0
2024-09-19 14:10:00,261.4,261.4,260.77,260.91,19287.0,257.7754,257.7754,257.1541,257.2922,19287.0
2024-09-19 14:20:00,260.97,261.57,260.96,261.56,8336.0,257.3514,257.9431,257.3415,257.9332,8336.0
2024-09-19 14:30:00,261.55,261.55,260.95,261.26,11902.0,257.9233,257.9233,257.3317,257.6374,11902.0
2024-09-19 14:40:00,261.18,261.34,260.84,260.87,8229.0,257.5585,257.7162,257.2232,257.2528,8229.0
2024-09-19 14:50:00,260.79,261.3,260.54,261.3,10900.0,257.1739,257.6768,256.9273,257.6768,10900.0
2024-09-19 15:00:00,261.26,261.6,261.16,261.25,10955.0,257.6374,257.9726,257.5387,257.6275,10955.0
2024-09-19 15:10:00,261.35,261.52,260.8,260.93,58591.0,257.7261,257.8937,257.1837,257.3119,58591.0
2024-09-19 15:20:00,260.91,261.4,260.55,260.73,42606.0,257.2922,257.7754,256.9372,257.1147,42606.0
2024-09-19 15:30:00,260.68,260.83,260.22,260.36,29544.0,257.0654,257.2133,256.6118,256.7498,29544.0
2024-09-19 15:40:00,260.36,260.95,260.35,260.69,44230.0,256.7498,257.3317,256.74,257.0753,44230.0
2024-09-19 15:50:00,260.65,261.02,260.13,261.0,234886.0,257.0358,257.4007,256.523,257.381,234886.0
2024-09-20 09:30:00,259.28,259.61,257.95,258.62,499122.0,255.6848,256.0102,254.3732,255.034,499122.0
2024-09-20 09:40:00,259.02,259.48,258.22,258.75,22065.0,255.4284,255.882,254.6395,255.1622,22065.0
2024-09-20 09:50:00,258.84,259.6,258.48,259.29,23705.0,255.2509,256.0004,254.8959,255.6947,23705.0
2024-09-20 10:00:00,259.24,259.71,259.11,259.37,17980.0,255.6454,256.1088,255.5172,255.7736,17980.0
2024-09-20 10:10:00,259.53,260.47,259.24,260.46,16171.0,255.9313,256.8583,255.6454,256.8484,16171.0
2024-09-20 10:20:00,260.38,260.7,259.76,259.93,17033.0,256.7696,257.0851,256.1582,256.3258,17033.0
2024-09-20 10:30:00,259.93,260.98,259.84,260.54,33111.0,256.3258,257.3612,256.237,256.9273,33111.0
2024-09-20 10:40:00,260.6,261.07,260.53,260.75,22968.0,256.9865,257.45,256.9175,257.1344,22968.0
2024-09-20 10:50:00,260.74,261.11,260.06,260.09,62673.0,257.1246,257.4894,256.454,256.4836,62673.0
2024-09-20 11:00:00,260.08,260.72,260.03,260.6,60722.0,256.4737,257.1048,256.4244,256.9865,60722.0
2024-09-20 11:10:00,260.52,261.22,260.52,261.06,37483.0,256.9076,257.5979,256.9076,257.4401,37483.0
2024-09-20 11:20:00,261.05,261.21,260.33,260.33,49442.0,257.4303,257.588,256.7202,256.7202,49442.0
2024-09-20 11:30:00,260.37,260.96,260.01,260.68,19828.0,256.7597,257.3415,256.4047,257.0654,19828.0
2024-09-20 11:40:00,260.82,261.33,260.61,260.81,16542.0,257.2035,257.7064,256.9964,257.1936,16542.0
2024-09-20 11:50:00,260.81,261.06,260.71,260.8,31308.0,257.1936,257.4401,257.095,257.1837,31308.0
2024-09-20 12:00:00,260.76,260.76,260.07,260.43,10243.0,257.1443,257.1443,256.4639,256.8189,10243.0
2024-09-20 12:10:00,260.32,260.79,260.2,260.69,7771.0,256.7104,257.1739,256.5921,257.0753,7771.0
2024-09-20 12:20:00,260.65,261.09,260.59,261.09,14822.0,257.0358,257.4697,256.9766,257.4697,14822.0
2024-09-20 12:30:00,260.98,261.37,260.93,261.19,19400.0,257.3612,257.7458,257.3119,257.5683,19400.0
2024-09-20 12:40:00,261.19,261.38,261.08,261.27,22951.0,257.5683,257.7557,257.4598,257.6472,22951.0
2024-09-20 12:50:00,261.27,261.35,261.05,261.1,17314.0,257.6472,257.7261,257.4303,257.4796,17314.0
2024-09-20 13:00:00,261.13,261.55,261.1,261.14,25130.0,257.5092,257.9233,257.4796,257.519,25130.0
2024-09-20 13:10:00,261.13,261.34,261.12,261.31,8160.0,257.5092,257.7162,257.4993,257.6867,8160.0
2024-09-20 13:20:00,261.23,261.23,260.73,260.73,11303.0,257.6078,257.6078,257.1147,257.1147,11303.0
2024-09-20 13:30:00,260.66,260.78,260.53,260.64,6037.0,257.0457,257.164,256.9175,257.0259,6037.0
2024-09-20 13:40:00,260.61,261.11,260.6,260.7,12349.0,256.9964,257.4894,256.9865,257.0851,12349.0
2024-09-20 13:50:00,260.7,260.87,260.56,260.72,10158.0,257.0851,257.2528,256.9471,257.1048,10158.0
2024-09-20 14:00:00,260.72,260.72,260.22,260.31,47466.0,257.1048,257.1048,256.6118,256.7005,47466.0
2024-09-20 14:10:00,260.31,260.79,260.16,260.71,7492.0,256.7005,257.1739,256.5526,257.095,7492.0
2024-09-20 14:20:00,260.61,260.66,260.38,260.46,16807.0,256.9964,257.0457,256.7696,256.8484,16807.0
2024-09-20 14:30:00,260.37,260.45,259.94,260.04,12433.0,256.7597,256.8386,256.3357,256.4343,12433.0
2024-09-20 14:40:00,259.94,260.35,259.89,260.15,7976.0,256.3357,256.74,256.2863,256.5427,7976.0
2024-09-20 14:50:00,260.13,260.54,260.01,260.37,11592.0,256.523,256.9273,256.4047,256.7597,11592.0
2024-09-20 15:00:00,260.42,260.54,260.12,260.2,28095.0,256.809,256.9273,256.5132,256.5921,28095.0
2024-09-20 15:10:00,260.2,260.62,259.87,260.32,38022.0,256.5921,257.0062,256.2666,256.7104,38022.0
2024-09-20 15:20:00,260.39,260.84,260.39,260.55,27268.0,256.7794,257.2232,256.7794,256.9372,27268.0
2024-09-20 15:30:00,260.64,261.02,260.25,260.71,53392.0,257.0259,257.4007,256.6414,257.095,53392.0
2024-09-20 15:40:00,260.71,261.17,260.47,260.6,45596.0,257.095,257.5486,256.8583,256.9865,45596.0
2024-09-20 15:50:00,260.72,260.81,260.07,260.09,203305.0,257.1048,257.1936,256.4639,256.4836,203305.0
2024-09-23 09:30:00,260.8,262.23,259.72,260.02,24865.0,257.1837,258.5939,256.1187,256.4145,24865.0
2024-09-23 09:40:00,260.52,261.4,258.28,259.18,20434.0,256.9076,257.7754,254.6987,255.5862,20434.0
2024-09-23 09:50:00,259.21,259.9,258.96,259.42,16813.0,255.6158,256.2962,255.3692,255.8229,16813.0
2024-09-23 10:00:00,259.65,260.19,259.63,260.05,13878.0,256.0497,256.5822,256.03,256.4441,13878.0
2024-09-23 10:10:00,260.18,260.31,259.54,259.82,10306.0,256.5723,256.7005,255.9412,256.2173,10306.0
2024-09-23 10:20:00,259.82,260.07,259.5,259.5,7696.0,256.2173,256.4639,255.9018,255.9018,7696.0
2024-09-23 10:30:00,259.44,259.72,259.13,259.26,7242.0,255.8426,256.1187,255.5369,255.6651,7242.0
2024-09-23 10:40:00,259.36,259.54,259.07,259.17,11896.0,255.7637,255.9412,255.4777,255.5763,11896.0
2024-09-23 10:50:00,259.14,259.78,258.95,259.47,10706.0,255.5467,256.1779,255.3594,255.8722,10706.0
2024-09-23 11:00:00,259.39,259.43,258.98,259.26,12110.0,255.7933,255.8327,255.389,255.6651,12110.0
2024-09-23 11:10:00,259.25,259.33,259.02,259.29,24833.0,255.6552,255.7341,255.4284,255.6947,24833.0
2024-09-23 11:20:00,259.19,259.51,259.19,259.48,4043.0,255.5961,255.9116,255.5961,255.882,4043.0
2024-09-23 11:30:00,259.48,260.04,259.41,259.95,11714.0,255.882,256.4343,255.813,256.3455,11714.0
2024-09-23 11:40:00,259.99,260.24,259.82,259.95,9638.0,256.385,256.6315,256.2173,256.3455,9638.0
2024-09-23 11:50:00,259.94,260.06,259.45,259.67,21930.0,256.3357,256.454,255.8525,256.0694,21930.0
2024-09-23 12:00:00,259.62,259.75,259.43,259.66,9655.0,256.0201,256.1483,255.8327,256.0595,9655.0
2024-09-23 12:10:00,259.66,259.73,259.27,259.51,8424.0,256.0595,256.1286,255.6749,255.9116,8424.0
2024-09-23 12:20:00,259.5,260.13,259.49,259.87,13066.0,255.9018,256.523,255.8919,256.2666,13066.0
2024-09-23 12:30:00,259.92,260.23,259.75,260.23,11900.0,256.3159,256.6216,256.1483,256.6216,11900.0
2024-09-23 12:40:00,259.93,260.23,259.79,260.14,13223.0,256.3258,256.6216,256.1877,256.5329,13223.0
2024-09-23 12:50:00,260.19,260.27,259.98,260.07,12080.0,256.5822,256.6611,256.3751,256.4639,12080.0
2024-09-23 13:00:00,260.03,260.11,259.65,260.07,34142.0,256.4244,256.5033,256.0497,256.4639,34142.0
2024-09-23 13:10:00,260.08,260.51,260.01,260.5,11338.0,256.4737,256.8978,256.4047,256.8879,11338.0
2024-09-23 13:20:00,260.5,260.93,260.32,260.71,9096.0,256.8879,257.3119,256.7104,257.095,9096.0
2024-09-23 13:30:00,260.82,261.05,260.71,260.98,5594.0,257.2035,257.4303,257.095,257.3612,5594.0
2024-09-23 13:40:00,260.84,260.95,260.72,260.79,11805.0,257.2232,257.3317,257.1048,257.1739,11805.0
2024-09-23 13:50:00,260.81,260.97,260.38,260.65,7234.0,257.1936,257.3514,256.7696,257.0358,7234.0
2024-09-23 14:00:00,260.73,260.97,260.55,260.97,9057.0,257.1147,257.3514,256.9372,257.3514,9057.0
2024-09-23 14:10:00,260.97,260.97,260.65,260.92,8976.0,257.3514,257.3514,257.0358,257.3021,8976.0
2024-09-23 14:20:00,260.96,261.22,260.7,260.8,11474.0,257.3415,257.5979,257.0851,257.1837,11474.0
2024-09-23 14:30:00,260.77,261.11,260.75,261.07,7265.0,257.1541,257.4894,257.1344,257.45,7265.0
2024-09-23 14:40:00,261.07,261.16,260.79,260.85,10830.0,257.45,257.5387,257.1739,257.233,10830.0
2024-09-23 14:50:00,260.88,261.39,260.8,261.39,16646.0,257.2626,257.7655,257.1837,257.7655,16646.0
2024-09-23 15:00:00,261.35,261.39,261.06,261.11,10759.0,257.7261,257.7655,257.4401,257.4894,10759.0
2024-09-23 15:10:00,261.12,261.29,261.02,261.17,11060.0,257.4993,257.6669,257.4007,257.5486,11060.0
2024-09-23 15:20:00,261.25,261.7,261.17,261.55,25433.0,257.6275,258.0713,257.5486,257.9233,25433.0
2024-09-23 15:30:00,261.55,262.11,261.43,261.59,24501.0,257.9233,258.4756,257.805,257.9628,24501.0
2024-09-23 15:40:00,261.59,262.0,261.53,261.91,25374.0,257.9628,258.3671,257.9036,258.2783,25374.0
2024-09-23 15:50:00,261.93,262.46,261.56,262.27,203321.0,258.2981,258.8207,257.9332,258.6333,203321.0
2024-09-24 09:30:00,265.33,268.09,265.0,266.98,124951.0,261.6509,264.3726,261.3255,263.278,124951.0
2024-09-24 09:40:00,266.75,266.89,265.67,266.16,17126.0,263.0512,263.1893,261.9862,262.4694,17126.0
2024-09-24 09:50:00,266.03,266.03,264.73,265.23,26591.0,262.3412,262.3412,261.0592,261.5523,26591.0
2024-09-24 10:00:00,265.1,265.88,264.06,265.01,61661.0,261.4241,262.1933,260.3985,261.3354,61661.0
2024-09-24 10:10:00,265.0,265.33,264.3,264.57,22940.0,261.3255,261.6509,260.6352,260.9015,22940.0
2024-09-24 10:20:00,264.74,265.51,264.54,264.93,21790.0,261.0691,261.8284,260.8719,261.2565,21790.0
2024-09-24 10:30:00,265.13,265.39,264.46,264.58,21848.0,261.4537,261.7101,260.793,260.9113,21848.0
2024-09-24 10:40:00,264.58,265.12,264.54,264.75,23653.0,260.9113,261.4438,260.8719,261.079,23653.0
2024-09-24 10:50:00,264.75,265.68,264.62,265.37,18819.0,261.079,261.9961,260.9508,261.6904,18819.0
2024-09-24 11:00:00,265.51,265.63,265.07,265.26,38328.0,261.8284,261.9468,261.3945,261.5819,38328.0
2024-09-24 11:10:00,265.22,265.3,264.67,265.02,22543.0,261.5424,261.6213,261.0001,261.3452,22543.0
2024-09-24 11:20:00,265.07,265.18,264.55,264.56,45165.0,261.3945,261.503,260.8817,260.8916,45165.0
2024-09-24 11:30:00,264.55,264.85,264.13,264.4,15741.0,260.8817,261.1776,260.4676,260.7338,15741.0
2024-09-24 11:40:00,264.38,264.45,263.55,263.55,24784.0,260.7141,260.7831,259.8956,259.8956,24784.0
2024-09-24 11:50:00,263.52,264.05,263.44,263.72,13399.0,259.866,260.3887,259.7871,260.0632,13399.0
2024-09-24 12:00:00,263.96,264.05,263.47,263.85,12227.0,260.2999,260.3887,259.8167,260.1914,12227.0
2024-09-24 12:10:00,264.0,264.37,263.78,264.29,7837.0,260.3394,260.7042,260.1224,260.6253,7837.0
2024-09-24 12:20:00,264.29,264.42,263.9,264.1,7801.0,260.6253,260.7535,260.2407,260.438,7801.0
2024-09-24 12:30:00,264.13,264.62,264.02,264.53,12811.0,260.4676,260.9508,260.3591,260.862,12811.0
2024-09-24 12:40:00,264.58,264.98,264.57,264.95,15571.0,260.9113,261.3058,260.9015,261.2762,15571.0
2024-09-24 12:50:00,264.8,265.36,264.79,264.95,11421.0,261.1283,261.6805,261.1184,261.2762,11421.0
2024-09-24 13:00:00,264.94,265.49,264.81,265.25,13497.0,261.2663,261.8087,261.1381,261.572,13497.0
2024-09-24 13:10:00,265.12,265.61,265.08,265.27,7098.0,261.4438,261.927,261.4044,261.5917,7098.0
2024-09-24 13:20:00,265.23,265.28,264.99,265.09,9120.0,261.5523,261.6016,261.3156,261.4142,9120.0
2024-09-24 13:30:00,265.08,265.23,264.66,264.78,6194.0,261.4044,261.5523,260.9902,261.1085,6194.0
2024-09-24 13:40:00,264.76,264.94,264.72,264.86,9865.0,261.0888,261.2663,261.0494,261.1874,9865.0
2024-09-24 13:50:00,264.76,265.0,264.72,264.72,6852.0,261.0888,261.3255,261.0494,261.0494,6852.0
2024-09-24 14:00:00,264.69,264.95,264.6,264.95,9073.0,261.0198,261.2762,260.931,261.2762,9073.0
2024-09-24 14:10:00,264.89,265.06,264.76,264.87,10258.0,261.217,261.3847,261.0888,261.1973,10258.0
2024-09-24 14:20:00,264.96,265.34,264.85,265.13,12383.0,261.286,261.6608,261.1776,261.4537,12383.0
2024-09-24 14:30:00,265.15,265.46,264.79,265.4,15597.0,261.4734,261.7791,261.1184,261.7199,15597.0
2024-09-24 14:40:00,265.46,265.51,265.2,265.23,10385.0,261.7791,261.8284,261.5227,261.5523,10385.0
2024-09-24 14:50:00,265.31,265.48,265.09,265.28,13188.0,261.6312,261.7988,261.4142,261.6016,13188.0
2024-09-24 15:00:00,265.46,265.58,265.27,265.36,7551.0,261.7791,261.8975,261.5917,261.6805,7551.0
2024-09-24 15:10:00,265.35,265.64,265.22,265.42,14853.0,261.6706,261.9566,261.5424,261.7397,14853.0
2024-09-24 15:20:00,265.44,265.66,265.44,265.56,12720.0,261.7594,261.9763,261.7594,261.8777,12720.0
2024-09-24 15:30:00,265.63,265.64,265.37,265.58,16404.0,261.9468,261.9566,261.6904,261.8975,16404.0
2024-09-24 15:40:00,265.51,266.12,265.42,265.77,27991.0,261.8284,262.43,261.7397,262.0848,27991.0
2024-09-24 15:50:00,265.73,266.51,265.37,266.31,191172.0,262.0454,262.8146,261.6904,262.6173,191172.0
2024-09-25 09:30:00,266.15,266.6,264.5,264.85,40158.0,262.4595,262.9033,260.8324,261.1776,40158.0
2024-09-25 09:40:00,264.93,265.59,264.58,264.62,18494.0,261.2565,261.9073,260.9113,260.9508,18494.0
2024-09-25 09:50:00,264.62,265.31,264.57,264.85,10915.0,260.9508,261.6312,260.9015,261.1776,10915.0
2024-09-25 10:00:00,264.96,265.17,264.45,264.94,11739.0,261.286,261.4931,260.7831,261.2663,11739.0
2024-09-25 10:10:00,265.06,265.31,264.34,264.88,22533.0,261.3847,261.6312,260.6746,261.2072,22533.0
2024-09-25 10:20:00,264.55,264.98,264.36,264.82,9381.0,260.8817,261.3058,260.6944,261.148,9381.0
2024-09-25 10:30:00,264.77,265.22,264.66,264.87,6484.0,261.0987,261.5424,260.9902,261.1973,6484.0
2024-09-25 10:40:00,265.09,265.25,264.61,264.73,8332.0,261.4142,261.572,260.9409,261.0592,8332.0
2024-09-25 10:50:00,264.84,265.12,264.6,265.06,10721.0,261.1677,261.4438,260.931,261.3847,10721.0
2024-09-25 11:00:00,265.08,265.1,264.36,264.5,14871.0,261.4044,261.4241,260.6944,260.8324,14871.0
2024-09-25 11:10:00,264.5,264.91,264.25,264.82,10773.0,260.8324,261.2367,260.5859,261.148,10773.0
2024-09-25 11:20:00,264.82,265.1,264.64,264.76,6362.0,261.148,261.4241,260.9705,261.0888,6362.0
2024-09-25 11:30:00,264.76,264.83,264.55,264.69,19934.0,261.0888,261.1579,260.8817,261.0198,19934.0
2024-09-25 11:40:00,264.68,264.77,264.21,264.54,18118.0,261.0099,261.0987,260.5464,260.8719,18118.0
2024-09-25 11:50:00,264.39,264.47,263.92,264.17,57017.0,260.724,260.8028,260.2605,260.507,57017.0
2024-09-25 12:00:00,264.04,265.01,264.04,264.98,25230.0,260.3788,261.3354,260.3788,261.3058,25230.0
2024-09-25 12:10:00,265.11,265.11,264.86,264.9,5509.0,261.434,261.434,261.1874,261.2269,5509.0
2024-09-25 12:20:00,264.89,264.9,264.63,264.81,5733.0,261.217,261.2269,260.9606,261.1381,5733.0
2024-09-25 12:30:00,264.69,265.13,264.43,265.01,9958.0,261.0198,261.4537,260.7634,261.3354,9958.0
2024-09-25 12:40:00,265.08,265.11,264.78,264.9,5813.0,261.4044,261.434,261.1085,261.2269,5813.0
2024-09-25 12:50:00,264.98,265.16,264.79,264.79,11871.0,261.3058,261.4833,261.1184,261.1184,11871.0
2024-09-25 13:00:00,264.7,264.93,264.32,264.59,7313.0,261.0297,261.2565,260.6549,260.9212,7313.0
2024-09-25 13:10:00,264.66,264.82,264.35,264.75,6234.0,260.9902,261.148,260.6845,261.079,6234.0
2024-09-25 13:20:00,264.66,264.7,264.27,264.57,13487.0,260.9902,261.0297,260.6056,260.9015,13487.0
2024-09-25 13:30:00,264.56,264.75,264.31,264.65,32608.0,260.8916,261.079,260.6451,260.9803,32608.0
2024-09-25 13:40:00,264.63,264.84,264.6,264.74,10245.0,260.9606,261.1677,260.931,261.0691,10245.0
2024-09-25 13:50:00,264.75,265.05,264.71,264.81,6194.0,261.079,261.3748,261.0395,261.1381,6194.0
2024-09-25 14:00:00,264.92,265.02,264.71,264.84,18838.0,261.2466,261.3452,261.0395,261.1677,18838.0
2024-09-25 14:10:00,264.84,265.0,264.49,264.81,7455.0,261.1677,261.3255,260.8226,261.1381,7455.0
2024-09-25 14:20:00,264.8,265.15,264.69,264.83,15836.0,261.1283,261.4734,261.0198,261.1579,15836.0
2024-09-25 14:30:00,264.82,265.19,264.56,264.95,19874.0,261.148,261.5129,260.8916,261.2762,19874.0
2024-09-25 14:40:00,265.04,265.18,264.9,265.02,20586.0,261.3649,261.503,261.2269,261.3452,20586.0
2024-09-25 14:50:00,265.02,265.2,264.97,264.99,26112.0,261.3452,261.5227,261.2959,261.3156,26112.0
2024-09-25 15:00:00,265.04,265.12,264.67,264.67,9528.0,261.3649,261.4438,261.0001,261.0001,9528.0
2024-09-25 15:10:00,264.69,264.87,264.55,264.57,14253.0,261.0198,261.1973,260.8817,260.9015,14253.0
2024-09-25 15:20:00,264.55,264.9,264.45,264.9,13861.0,260.8817,261.2269,260.7831,261.2269,13861.0
2024-09-25 15:30:00,264.84,264.84,264.13,264.28,20223.0,261.1677,261.1677,260.4676,260.6155,20223.0
2024-09-25 15:40:00,264.22,264.57,264.22,264.41,25956.0,260.5563,260.9015,260.5563,260.7437,25956.0
2024-09-25 15:50:00,264.5,265.09,264.24,264.98,124905.0,260.8324,261.4142,260.576,261.3058,124905.0
2024-09-26 09:30:00,266.14,266.15,259.29,263.39,230235.0,262.4497,262.4595,255.6947,259.7378,230235.0
2024-09-26 09:40:00,263.78,265.6,263.51,264.58,52340.0,260.1224,261.9172,259.8562,260.9113,52340.0
2024-09-26 09:50:00,264.56,264.81,263.51,263.51,36654.0,260.8916,261.1381,259.8562,259.8562,36654.0
2024-09-26 10:00:00,263.49,265.34,262.82,263.32,29133.0,259.8364,261.6608,259.1757,259.6688,29133.0
2024-09-26 10:10:00,263.38,264.01,263.24,263.99,14374.0,259.728,260.3492,259.5899,260.3295,14374.0
2024-09-26 10:20:00,263.9,264.42,263.55,264.24,20828.0,260.2407,260.7535,259.8956,260.576,20828.0
2024-09-26 10:30:00,264.23,265.16,264.15,264.98,22324.0,260.5662,261.4833,260.4873,261.3058,22324.0
2024-09-26 10:40:00,264.98,265.36,264.67,265.33,16706.0,261.3058,261.6805,261.0001,261.6509,16706.0
2024-09-26 10:50:00,265.42,265.69,264.5,265.07,20605.0,261.7397,262.0059,260.8324,261.3945,20605.0
2024-09-26 11:00:00,265.01,265.55,264.31,264.63,10436.0,261.3354,261.8679,260.6451,260.9606,10436.0
2024-09-26 11:10:00,264.59,264.91,264.15,264.91,28315.0,260.9212,261.2367,260.4873,261.2367,28315.0
2024-09-26 11:20:00,264.88,264.97,264.0,264.43,16126.0,261.2072,261.2959,260.3394,260.7634,16126.0
2024-09-26 11:30:00,264.43,264.8,264.21,264.8,8325.0,260.7634,261.1283,260.5464,261.1283,8325.0
2024-09-26 11:40:00,264.91,265.32,264.58,264.59,13234.0,261.2367,261.6411,260.9113,260.9212,13234.0
2024-09-26 11:50:00,264.59,264.86,264.55,264.61,14072.0,260.9212,261.1874,260.8817,260.9409,14072.0
2024-09-26 12:00:00,264.49,264.69,264.36,264.61,11351.0,260.8226,261.0198,260.6944,260.9409,11351.0
2024-09-26 12:10:00,264.64,264.98,264.5,264.96,7041.0,260.9705,261.3058,260.8324,261.286,7041.0
2024-09-26 12:20:00,264.98,265.68,264.92,265.52,15589.0,261.3058,261.9961,261.2466,261.8383,15589.0
2024-09-26 12:30:00,265.53,265.67,265.16,265.16,10595.0,261.8481,261.9862,261.4833,261.4833,10595.0
2024-09-26 12:40:00,265.23,265.86,265.0,265.75,19368.0,261.5523,262.1736,261.3255,262.0651,19368.0
2024-09-26 12:50:00,265.76,265.85,265.31,265.69,8244.0,262.075,262.1637,261.6312,262.0059,8244.0
2024-09-26 13:00:00,265.69,266.18,265.65,265.77,14713.0,262.0059,262.4891,261.9665,262.0848,14713.0
2024-09-26 13:10:00,265.8,265.81,265.41,265.56,11314.0,262.1144,262.1243,261.7298,261.8777,11314.0
2024-09-26 13:20:00,265.59,266.18,265.58,266.13,7062.0,261.9073,262.4891,261.8975,262.4398,7062.0
2024-09-26 13:30:00,266.25,266.44,265.87,266.23,18855.0,262.5582,262.7455,262.1834,262.5384,18855.0
2024-09-26 13:40:00,266.09,266.59,265.99,266.5,14074.0,262.4004,262.8934,262.3018,262.8047,14074.0
2024-09-26 13:50:00,266.53,266.56,266.23,266.4,9085.0,262.8343,262.8639,262.5384,262.7061,9085.0
2024-09-26 14:00:00,266.52,266.53,266.19,266.25,10659.0,262.8244,262.8343,262.499,262.5582,10659.0
2024-09-26 14:10:00,266.25,266.73,266.0,266.41,11615.0,262.5582,263.0315,262.3116,262.7159,11615.0
2024-09-26 14:20:00,266.53,266.66,266.31,266.31,9815.0,262.8343,262.9625,262.6173,262.6173,9815.0
2024-09-26 14:30:00,266.37,266.66,266.23,266.38,6863.0,262.6765,262.9625,262.5384,262.6864,6863.0
2024-09-26 14:40:00,266.34,266.61,266.03,266.54,11036.0,262.6469,262.9132,262.3412,262.8441,11036.0
2024-09-26 14:50:00,266.53,266.54,266.22,266.28,15140.0,262.8343,262.8441,262.5286,262.5877,15140.0
2024-09-26 15:00:00,266.25,266.52,266.14,266.23,20376.0,262.5582,262.8244,262.4497,262.5384,20376.0
2024-09-26 15:10:00,266.13,266.26,265.89,265.92,12175.0,262.4398,262.568,262.2032,262.2327,12175.0
2024-09-26 15:20:00,265.95,266.08,265.42,265.49,14353.0,262.2623,262.3905,261.7397,261.8087,14353.0
2024-09-26 15:30:00,265.48,265.5,264.93,265.17,28526.0,261.7988,261.8186,261.2565,261.4931,28526.0
2024-09-26 15:40:00,265.23,265.82,265.13,265.65,22705.0,261.5523,262.1341,261.4537,261.9665,22705.0
2024-09-26 15:50:00,265.75,266.1,265.58,265.74,109459.0,262.0651,262.4102,261.8975,262.0552,109459.0
2024-09-27 09:30:00,267.75,268.71,266.67,267.67,48457.0,264.0374,264.9841,262.9723,263.9585,48457.0
2024-09-27 09:40:00,267.67,268.18,266.0,266.0,14788.0,263.9585,264.4614,262.3116,262.3116,14788.0
2024-09-27 09:50:00,266.21,267.61,266.21,267.59,8781.0,262.5187,263.8993,262.5187,263.8796,8781.0
2024-09-27 10:00:00,267.54,268.24,266.98,267.57,25776.0,263.8303,264.5206,263.278,263.8599,25776.0
2024-09-27 10:10:00,267.46,268.12,267.43,268.12,10550.0,263.7514,264.4022,263.7218,264.4022,10550.0
2024-09-27 10:20:00,268.2,268.64,267.8,268.63,13265.0,264.4811,264.915,264.0867,264.9052,13265.0
2024-09-27 10:30:00,268.54,268.71,267.91,267.91,13973.0,264.8164,264.9841,264.1951,264.1951,13973.0
2024-09-27 10:40:00,267.93,268.07,267.61,267.94,16660.0,264.2149,264.3529,263.8993,264.2247,16660.0
2024-09-27 10:50:00,267.99,268.37,267.81,268.13,13281.0,264.274,264.6488,264.0965,264.4121,13281.0
2024-09-27 11:00:00,268.22,268.55,267.83,268.54,10602.0,264.5008,264.8263,264.1163,264.8164,10602.0
2024-09-27 11:10:00,268.54,268.55,267.78,267.88,7434.0,264.8164,264.8263,264.0669,264.1656,7434.0
2024-09-27 11:20:00,267.74,268.32,267.67,268.09,13113.0,264.0275,264.5995,263.9585,264.3726,13113.0
2024-09-27 11:30:00,268.22,268.38,268.11,268.35,3357.0,264.5008,264.6586,264.3924,264.629,3357.0
2024-09-27 11:40:00,268.32,268.43,267.96,268.21,8347.0,264.5995,264.7079,264.2444,264.491,8347.0
2024-09-27 11:50:00,268.02,268.15,267.76,267.94,7828.0,264.3036,264.4318,264.0472,264.2247,7828.0
2024-09-27 12:00:00,267.81,267.94,267.62,267.64,7296.0,264.0965,264.2247,263.9092,263.9289,7296.0
2024-09-27 12:10:00,267.71,267.71,267.2,267.32,10110.0,263.9979,263.9979,263.495,263.6133,10110.0
2024-09-27 12:20:00,267.37,267.48,266.79,267.05,11499.0,263.6626,263.7711,263.0907,263.3471,11499.0
2024-09-27 12:30:00,266.73,266.84,266.64,266.81,7764.0,263.0315,263.14,262.9428,263.1104,7764.0
2024-09-27 12:40:00,266.79,266.95,266.7,266.7,6651.0,263.0907,263.2485,263.0019,263.0019,6651.0
2024-09-27 12:50:00,266.83,267.0,266.61,266.96,6204.0,263.1301,263.2978,262.9132,263.2583,6204.0
2024-09-27 13:00:00,266.87,267.02,266.25,266.25,5954.0,263.1696,263.3175,262.5582,262.5582,5954.0
2024-09-27 13:10:00,266.3,266.57,266.24,266.51,5122.0,262.6075,262.8737,262.5483,262.8146,5122.0
2024-09-27 13:20:00,266.52,266.72,266.5,266.72,5723.0,262.8244,263.0216,262.8047,263.0216,5723.0
2024-09-27 13:30:00,266.76,266.87,266.57,266.6,7832.0,263.0611,263.1696,262.8737,262.9033,7832.0
2024-09-27 13:40:00,266.62,266.71,266.33,266.71,8092.0,262.923,263.0118,262.6371,263.0118,8092.0
2024-09-27 13:50:00,266.53,266.78,266.29,266.37,5248.0,262.8343,263.0808,262.5976,262.6765,5248.0
2024-09-27 14:00:00,266.53,266.63,266.3,266.5,4133.0,262.8343,262.9329,262.6075,262.8047,4133.0
2024-09-27 14:10:00,266.48,266.77,266.46,266.52,10222.0,262.785,263.071,262.7652,262.8244,10222.0
2024-09-27 14:20:00,266.57,266.59,266.14,266.26,7781.0,262.8737,262.8934,262.4497,262.568,7781.0
2024-09-27 14:30:00,266.39,266.43,265.74,266.19,13059.0,262.6962,262.7357,262.0552,262.499,13059.0
2024-09-27 14:40:00,266.19,266.86,266.12,266.83,6338.0,262.499,263.1597,262.43,263.1301,6338.0
2024-09-27 14:50:00,266.83,267.14,266.57,266.94,8648.0,263.1301,263.4358,262.8737,263.2386,8648.0
2024-09-27 15:00:00,267.0,267.18,266.62,266.65,5441.0,263.2978,263.4753,262.923,262.9526,5441.0
2024-09-27 15:10:00,266.66,266.93,266.46,266.84,8528.0,262.9625,263.2287,262.7652,263.14,8528.0
2024-09-27 15:20:00,266.83,266.97,266.4,266.8,13274.0,263.1301,263.2682,262.7061,263.1005,13274.0
2024-09-27 15:30:00,266.7,267.18,266.69,266.78,18415.0,263.0019,263.4753,262.9921,263.0808,18415.0
2024-09-27 15:40:00,266.77,267.14,266.71,267.01,14644.0,263.071,263.4358,263.0118,263.3076,14644.0
2024-09-27 15:50:00,266.95,267.61,266.9,267.16,99131.0,263.2485,263.8993,263.1991,263.4555,99131.0
2024-09-30 09:30:00,268.43,268.5,267.07,268.0,45942.0,264.7079,264.777,263.3668,264.2839,45942.0
2024-09-30 09:40:00,268.17,268.61,267.08,267.72,26839.0,264.4515,264.8854,263.3767,264.0078,26839.0
2024-09-30 09:50:00,267.8,269.08,267.43,268.72,25854.0,264.0867,265.3489,263.7218,264.9939,25854.0
2024-09-30 10:00:00,268.81,269.33,268.51,268.99,24506.0,265.0827,265.5955,264.7868,265.2602,24506.0
2024-09-30 10:10:00,269.0,269.18,268.26,268.26,9837.0,265.27,265.4475,264.5403,264.5403,9837.0
2024-09-30 10:20:00,268.38,269.07,268.33,268.4,10705.0,264.6586,265.3391,264.6093,264.6783,10705.0
2024-09-30 10:30:00,268.55,269.7,268.42,269.69,19031.0,264.8263,265.9603,264.6981,265.9505,19031.0
2024-09-30 10:40:00,269.7,270.37,269.65,270.13,24924.0,265.9603,266.621,265.911,266.3844,24924.0
2024-09-30 10:50:00,270.15,270.15,269.14,269.5,20491.0,266.4041,266.4041,265.4081,265.7631,20491.0
2024-09-30 11:00:00,269.52,269.89,269.44,269.61,14161.0,265.7828,266.1477,265.7039,265.8716,14161.0
2024-09-30 11:10:00,269.74,270.5,269.6,270.25,39877.0,265.9998,266.7492,265.8617,266.5027,39877.0
2024-09-30 11:20:00,270.31,270.49,269.48,269.56,15798.0,266.5619,266.7394,265.7434,265.8223,15798.0
2024-09-30 11:30:00,269.51,269.62,269.12,269.12,10917.0,265.773,265.8814,265.3884,265.3884,10917.0
2024-09-30 11:40:00,269.25,269.38,268.97,269.11,18565.0,265.5166,265.6448,265.2404,265.3785,18565.0
2024-09-30 11:50:00,269.05,269.73,269.01,269.67,8432.0,265.3193,265.9899,265.2799,265.9307,8432.0
2024-09-30 12:00:00,269.58,270.02,269.56,269.86,7721.0,265.842,266.2759,265.8223,266.1181,7721.0
2024-09-30 12:10:00,269.97,270.0,269.56,269.56,11411.0,266.2266,266.2562,265.8223,265.8223,11411.0
2024-09-30 12:20:00,269.67,269.97,269.59,269.9,4930.0,265.9307,266.2266,265.8518,266.1575,4930.0
2024-09-30 12:30:00,269.82,269.91,269.47,269.71,7064.0,266.0787,266.1674,265.7335,265.9702,7064.0
2024-09-30 12:40:00,269.7,269.85,269.4,269.75,7858.0,265.9603,266.1082,265.6645,266.0096,7858.0
2024-09-30 12:50:00,269.66,269.77,269.54,269.77,7817.0,265.9209,266.0294,265.8025,266.0294,7817.0
2024-09-30 13:00:00,269.66,269.72,269.3,269.72,7660.0,265.9209,265.98,265.5659,265.98,7660.0
2024-09-30 13:10:00,269.64,270.0,269.61,270.0,6964.0,265.9012,266.2562,265.8716,266.2562,6964.0
2024-09-30 13:20:00,270.13,270.27,269.94,270.11,15544.0,266.3844,266.5224,266.197,266.3646,15544.0
2024-09-30 13:30:00,270.0,270.46,269.86,270.46,14407.0,266.2562,266.7098,266.1181,266.7098,14407.0
2024-09-30 13:40:00,270.47,270.74,270.34,270.38,14071.0,266.7196,266.9859,266.5914,266.6309,14071.0
2024-09-30 13:50:00,270.47,270.53,269.75,270.01,19172.0,266.7196,266.7788,266.0096,266.266,19172.0
2024-09-30 14:00:00,270.03,270.09,269.72,269.97,12704.0,266.2857,266.3449,265.98,266.2266,12704.0
2024-09-30 14:10:00,270.0,270.0,269.13,269.28,14780.0,266.2562,266.2562,265.3982,265.5461,14780.0
2024-09-30 14:20:00,269.06,269.13,268.07,269.09,12860.0,265.3292,265.3982,264.3529,265.3588,12860.0
2024-09-30 14:30:00,269.13,269.62,268.38,269.27,15892.0,265.3982,265.8814,264.6586,265.5363,15892.0
2024-09-30 14:40:00,269.48,269.58,269.27,269.33,5845.0,265.7434,265.842,265.5363,265.5955,5845.0
2024-09-30 14:50:00,269.39,269.51,268.9,268.95,17304.0,265.6546,265.773,265.1714,265.2207,17304.0
2024-09-30 15:00:00,268.82,269.48,268.62,269.31,10367.0,265.0925,265.7434,264.8953,265.5757,10367.0
2024-09-30 15:10:00,269.27,269.92,269.01,269.79,11807.0,265.5363,266.1773,265.2799,266.0491,11807.0
2024-09-30 15:20:00,269.64,269.84,269.51,269.84,15026.0,265.9012,266.0984,265.773,266.0984,15026.0
2024-09-30 15:30:00,269.73,270.18,269.69,270.05,19422.0,265.9899,266.4337,265.9505,266.3055,19422.0
2024-09-30 15:40:00,270.15,270.68,270.01,270.27,39963.0,266.4041,266.9267,266.266,266.5224,39963.0
2024-09-30 15:50:00,270.24,271.28,270.18,270.87,135732.0,266.4928,267.5184,266.4337,267.1141,135732.0
2024-10-01 09:30:00,270.01,270.19,268.69,270.19,60543.0,266.266,266.4435,264.9643,266.4435,60543.0
2024-10-01 09:40:00,270.1,270.73,268.73,269.71,21228.0,266.3548,266.976,265.0038,265.9702,21228.0
2024-10-01 09:50:00,269.71,270.59,269.41,270.47,16489.0,265.9702,266.838,265.6743,266.7196,16489.0
2024-10-01 10:00:00,270.26,270.85,269.13,269.25,29474.0,266.5126,267.0944,265.3982,265.5166,29474.0
2024-10-01 10:10:00,269.31,269.56,268.63,269.06,22848.0,265.5757,265.8223,264.9052,265.3292,22848.0
2024-10-01 10:20:00,269.11,270.82,268.87,269.56,15898.0,265.3785,267.0648,265.1418,265.8223,15898.0
2024-10-01 10:30:00,269.59,269.7,268.52,269.22,15008.0,265.8518,265.9603,264.7967,265.487,15008.0
2024-10-01 10:40:00,269.24,269.75,269.01,269.01,10121.0,265.5067,266.0096,265.2799,265.2799,10121.0
2024-10-01 10:50:00,269.21,269.37,268.93,269.35,9127.0,265.4771,265.6349,265.201,265.6152,9127.0
2024-10-01 11:00:00,269.41,269.6,268.31,268.49,25644.0,265.6743,265.8617,264.5896,264.7671,25644.0
2024-10-01 11:10:00,268.56,269.66,268.22,269.66,24873.0,264.8361,265.9209,264.5008,265.9209,24873.0
2024-10-01 11:20:00,269.76,270.54,269.42,270.54,12476.0,266.0195,266.7887,265.6842,266.7887,12476.0
2024-10-01 11:30:00,270.3,270.64,269.99,270.44,10653.0,266.552,266.8873,266.2463,266.6901,10653.0
2024-10-01 11:40:00,270.47,270.86,270.36,270.38,7891.0,266.7196,267.1042,266.6112,266.6309,7891.0
2024-10-01 11:50:00,270.51,271.0,270.47,270.78,11065.0,266.7591,267.2423,266.7196,267.0253,11065.0
2024-10-01 12:00:00,270.76,271.01,270.5,270.71,13413.0,267.0056,267.2522,266.7492,266.9563,13413.0
2024-10-01 12:10:00,270.66,270.97,270.24,270.42,14772.0,266.907,267.2127,266.4928,266.6703,14772.0
2024-10-01 12:20:00,270.34,270.61,270.15,270.22,14142.0,266.5914,266.8577,266.4041,266.4731,14142.0
2024-10-01 12:30:00,270.68,271.25,269.66,271.14,23762.0,266.9267,267.4888,265.9209,267.3804,23762.0
2024-10-01 12:40:00,271.07,271.42,270.28,270.69,43098.0,267.3113,267.6565,266.5323,266.9366,43098.0
2024-10-01 12:50:00,270.82,271.8,270.76,271.35,30008.0,267.0648,268.0312,267.0056,267.5874,30008.0
2024-10-01 13:00:00,271.36,271.43,270.73,270.82,20938.0,267.5973,267.6663,266.976,267.0648,20938.0
2024-10-01 13:10:00,271.0,271.22,270.86,270.99,14851.0,267.2423,267.4592,267.1042,267.2324,14851.0
2024-10-01 13:20:00,271.07,271.27,270.77,271.07,13172.0,267.3113,267.5086,267.0155,267.3113,13172.0
2024-10-01 13:30:00,270.98,272.18,270.98,272.01,19186.0,267.2226,268.4059,267.2226,268.2383,19186.0
2024-10-01 13:40:00,272.01,272.3,271.52,272.29,21019.0,268.2383,268.5243,267.7551,268.5144,21019.0
2024-10-01 13:50:00,272.12,272.95,271.97,272.73,42957.0,268.3468,269.1653,268.1988,268.9483,42957.0
2024-10-01 14:00:00,272.89,273.66,272.79,273.66,36000.0,269.1061,269.8654,269.0075,269.8654,36000.0
2024-10-01 14:10:00,273.53,274.16,273.39,273.82,27574.0,269.7372,270.3585,269.5992,270.0232,27574.0
2024-10-01 14:20:00,273.8,273.93,273.23,273.85,34894.0,270.0035,270.1317,269.4414,270.0528,34894.0
2024-10-01 14:30:00,273.84,273.97,273.58,273.67,44037.0,270.0429,270.1711,269.7865,269.8753,44037.0
2024-10-01 14:40:00,273.66,273.75,273.27,273.47,36923.0,269.8654,269.9542,269.4808,269.678,36923.0
2024-10-01 14:50:00,273.41,273.97,273.37,273.48,24144.0,269.6189,270.1711,269.5794,269.6879,24144.0
2024-10-01 15:00:00,273.46,273.56,273.09,273.43,70457.0,269.6682,269.7668,269.3033,269.6386,70457.0
2024-10-01 15:10:00,273.42,273.5,272.56,273.18,21225.0,269.6287,269.7076,268.7807,269.3921,21225.0
2024-10-01 15:20:00,273.15,273.82,273.15,273.71,56928.0,269.3625,270.0232,269.3625,269.9147,56928.0
2024-10-01 15:30:00,273.71,273.75,272.9,273.42,68151.0,269.9147,269.9542,269.116,269.6287,68151.0
2024-10-01 15:40:00,273.49,273.69,272.68,272.83,83585.0,269.6978,269.895,268.899,269.0469,83585.0
2024-10-01 15:50:00,272.81,273.04,272.37,272.74,175559.0,269.0272,269.254,268.5933,268.9582,175559.0
2024-10-02 09:30:00,271.78,272.48,270.9,271.45,34467.0,268.0115,268.7018,267.1437,267.6861,34467.0
2024-10-02 09:40:00,270.76,272.8,270.76,272.44,17633.0,267.0056,269.0173,267.0056,268.6623,17633.0
2024-10-02 09:50:00,272.22,272.9,271.78,271.91,37042.0,268.4454,269.116,268.0115,268.1397,37042.0
2024-10-02 10:00:00,272.09,272.69,271.76,272.14,25921.0,268.3172,268.9089,267.9918,268.3665,25921.0
2024-10-02 10:10:00,272.16,272.4,271.75,272.08,11240.0,268.3862,268.6229,267.9819,268.3073,11240.0
2024-10-02 10:20:00,272.15,272.23,271.0,271.47,12063.0,268.3764,268.4552,267.2423,267.7058,12063.0
2024-10-02 10:30:00,271.47,271.58,270.84,271.31,25249.0,267.7058,267.8143,267.0845,267.548,25249.0
2024-10-02 10:40:00,271.4,272.43,271.4,272.43,13689.0,267.6368,268.6525,267.6368,268.6525,13689.0
2024-10-02 10:50:00,272.35,272.5,271.63,271.63,25685.0,268.5736,268.7215,267.8636,267.8636,25685.0
2024-10-02 11:00:00,271.67,272.03,271.51,271.94,15045.0,267.903,268.258,267.7452,268.1693,15045.0
2024-10-02 11:10:00,271.95,272.0,271.01,271.47,35021.0,268.1791,268.2284,267.2522,267.7058,35021.0
2024-10-02 11:20:00,271.55,271.63,271.06,271.56,19448.0,267.7847,267.8636,267.3015,267.7945,19448.0
2024-10-02 11:30:00,271.6,272.19,271.45,271.69,24857.0,267.834,268.4158,267.6861,267.9227,24857.0
2024-10-02 11:40:00,271.92,272.29,271.76,271.81,11532.0,268.1495,268.5144,267.9918,268.0411,11532.0
2024-10-02 11:50:00,271.73,271.88,271.56,271.75,18668.0,267.9622,268.1101,267.7945,267.9819,18668.0
2024-10-02 12:00:00,271.62,271.72,271.36,271.52,20902.0,267.8537,267.9523,267.5973,267.7551,20902.0
2024-10-02 12:10:00,271.58,271.75,271.02,271.46,17363.0,267.8143,267.9819,267.262,267.6959,17363.0
2024-10-02 12:20:00,271.41,271.93,271.39,271.89,11327.0,267.6466,268.1594,267.6269,268.12,11327.0
2024-10-02 12:30:00,271.82,271.82,271.27,271.46,18228.0,268.0509,268.0509,267.5086,267.6959,18228.0
2024-10-02 12:40:00,271.46,271.62,271.29,271.42,12471.0,267.6959,267.8537,267.5283,267.6565,12471.0
2024-10-02 12:50:00,271.44,271.53,271.29,271.36,12951.0,267.6762,267.7649,267.5283,267.5973,12951.0
2024-10-02 13:00:00,271.31,271.34,270.9,270.98,14327.0,267.548,267.5776,267.1437,267.2226,14327.0
2024-10-02 13:10:00,271.14,271.15,270.75,271.12,17571.0,267.3804,267.3902,266.9958,267.3606,17571.0
2024-10-02 13:20:00,271.06,271.32,270.92,271.25,12952.0,267.3015,267.5579,267.1634,267.4888,12952.0
2024-10-02 13:30:00,271.16,271.25,270.75,270.91,17238.0,267.4001,267.4888,266.9958,267.1535,17238.0
2024-10-02 13:40:00,270.91,271.7,270.77,271.65,10776.0,267.1535,267.9326,267.0155,267.8833,10776.0
2024-10-02 13:50:00,271.69,272.04,271.66,271.89,10766.0,267.9227,268.2679,267.8931,268.12,10766.0
2024-10-02 14:00:00,271.85,271.98,271.44,271.5,40885.0,268.0805,268.2087,267.6762,267.7354,40885.0
2024-10-02 14:10:00,271.52,271.68,271.41,271.57,15684.0,267.7551,267.9129,267.6466,267.8044,15684.0
2024-10-02 14:20:00,271.51,271.66,270.82,271.06,17049.0,267.7452,267.8931,267.0648,267.3015,17049.0
2024-10-02 14:30:00,271.0,271.55,270.81,271.03,23322.0,267.2423,267.7847,267.0549,267.2719,23322.0
2024-10-02 14:40:00,271.12,271.43,271.0,271.41,18009.0,267.3606,267.6663,267.2423,267.6466,18009.0
2024-10-02 14:50:00,271.36,271.39,271.01,271.03,23518.0,267.5973,267.6269,267.2522,267.2719,23518.0
2024-10-02 15:00:00,271.02,271.57,270.98,271.23,18543.0,267.262,267.8044,267.2226,267.4691,18543.0
2024-10-02 15:10:00,271.2,271.49,271.19,271.4,23688.0,267.4395,267.7255,267.4297,267.6368,23688.0
2024-10-02 15:20:00,271.33,271.67,271.27,271.66,11792.0,267.5677,267.903,267.5086,267.8931,11792.0
2024-10-02 15:30:00,271.63,271.63,271.1,271.38,38849.0,267.8636,267.8636,267.3409,267.617,38849.0
2024-10-02 15:40:00,271.38,271.85,271.29,271.66,36377.0,267.617,268.0805,267.5283,267.8931,36377.0
2024-10-02 15:50:00,271.71,272.0,271.48,271.88,152358.0,267.9425,268.2284,267.7156,268.1101,152358.0
2024-10-03 09:30:00,271.48,272.3,270.94,270.94,56404.0,267.7156,268.5243,267.1831,267.1831,56404.0
2024-10-03 09:40:00,270.64,270.83,269.1,269.1,10734.0,266.8873,267.0747,265.3686,265.3686,10734.0
2024-10-03 09:50:00,269.14,269.79,268.95,269.63,17409.0,265.4081,266.0491,265.2207,265.8913,17409.0
2024-10-03 10:00:00,269.62,270.32,269.36,270.1,18571.0,265.8814,266.5717,265.625,266.3548,18571.0
2024-10-03 10:10:00,270.02,270.17,268.62,269.87,10779.0,266.2759,266.4238,264.8953,266.128,10779.0
2024-10-03 10:20:00,269.78,269.92,268.95,269.29,12513.0,266.0392,266.1773,265.2207,265.556,12513.0
2024-10-03 10:30:00,269.35,270.23,269.06,270.11,14260.0,265.6152,266.483,265.3292,266.3646,14260.0
2024-10-03 10:40:00,270.26,270.32,268.92,269.51,11701.0,266.5126,266.5717,265.1911,265.773,11701.0
2024-10-03 10:50:00,269.71,270.08,269.33,269.33,9989.0,265.9702,266.3351,265.5955,265.5955,9989.0
2024-10-03 11:00:00,269.39,270.67,269.28,270.67,11609.0,265.6546,266.9169,265.5461,266.9169,11609.0
2024-10-03 11:10:00,270.57,270.9,270.32,270.59,16716.0,266.8183,267.1437,266.5717,266.838,16716.0
2024-10-03 11:20:00,270.73,270.89,270.37,270.58,12089.0,266.976,267.1338,266.621,266.8281,12089.0
2024-10-03 11:30:00,270.74,271.1,270.57,270.69,10433.0,266.9859,267.3409,266.8183,266.9366,10433.0
2024-10-03 11:40:00,270.51,270.85,270.42,270.42,8396.0,266.7591,267.0944,266.6703,266.6703,8396.0
2024-10-03 11:50:00,270.56,270.97,270.53,270.69,8990.0,266.8084,267.2127,266.7788,266.9366,8990.0
2024-10-03 12:00:00,270.74,270.74,270.37,270.59,19397.0,266.9859,266.9859,266.621,266.838,19397.0
2024-10-03 12:10:00,270.48,271.04,270.48,271.01,15564.0,266.7295,267.2817,266.7295,267.2522,15564.0
2024-10-03 12:20:00,270.88,271.24,270.79,270.79,13083.0,267.124,267.479,267.0352,267.0352,13083.0
2024-10-03 12:30:00,270.77,270.77,270.47,270.47,7911.0,267.0155,267.0155,266.7196,266.7196,7911.0
2024-10-03 12:40:00,270.37,270.44,269.38,269.46,6403.0,266.621,266.6901,265.6448,265.7237,6403.0
2024-10-03 12:50:00,269.55,269.88,269.37,269.76,6709.0,265.8124,266.1378,265.6349,266.0195,6709.0
2024-10-03 13:00:00,269.67,269.67,269.23,269.29,7306.0,265.9307,265.9307,265.4968,265.556,7306.0
2024-10-03 13:10:00,269.32,269.75,269.21,269.56,5768.0,265.5856,266.0096,265.4771,265.8223,5768.0
2024-10-03 13:20:00,269.56,269.97,269.42,269.49,9360.0,265.8223,266.2266,265.6842,265.7532,9360.0
2024-10-03 13:30:00,269.39,269.88,269.26,269.47,12294.0,265.6546,266.1378,265.5264,265.7335,12294.0
2024-10-03 13:40:00,269.38,269.75,269.23,269.65,8226.0,265.6448,266.0096,265.4968,265.911,8226.0
2024-10-03 13:50:00,269.5,269.72,269.47,269.56,8974.0,265.7631,265.98,265.7335,265.8223,8974.0
2024-10-03 14:00:00,269.47,269.84,269.47,269.75,6581.0,265.7335,266.0984,265.7335,266.0096,6581.0
2024-10-03 14:10:00,269.79,269.82,269.61,269.7,6543.0,266.0491,266.0787,265.8716,265.9603,6543.0
2024-10-03 14:20:00,269.74,269.83,269.43,269.56,6061.0,265.9998,266.0885,265.6941,265.8223,6061.0
2024-10-03 14:30:00,269.56,269.67,269.35,269.57,5281.0,265.8223,265.9307,265.6152,265.8321,5281.0
2024-10-03 14:40:00,269.7,269.9,269.57,269.7,8699.0,265.9603,266.1575,265.8321,265.9603,8699.0
2024-10-03 14:50:00,269.69,269.8,269.5,269.54,10969.0,265.9505,266.0589,265.7631,265.8025,10969.0
2024-10-03 15:00:00,269.52,269.56,269.32,269.53,9004.0,265.7828,265.8223,265.5856,265.7927,9004.0
2024-10-03 15:10:00,269.53,269.71,269.21,269.69,18068.0,265.7927,265.9702,265.4771,265.9505,18068.0
2024-10-03 15:20:00,269.65,269.9,269.6,269.79,24334.0,265.911,266.1575,265.8617,266.0491,24334.0
2024-10-03 15:30:00,269.75,269.85,269.37,269.51,16116.0,266.0096,266.1082,265.6349,265.773,16116.0
2024-10-03 15:40:00,269.51,269.83,269.19,269.59,21332.0,265.773,266.0885,265.4574,265.8518,21332.0
2024-10-03 15:50:00,269.6,270.38,269.46,270.29,123468.0,265.8617,266.6309,265.7237,266.5421,123468.0
2024-10-04 09:30:00,270.0,270.46,268.0,268.71,50523.0,266.2562,266.7098,264.2839,264.9841,50523.0
2024-10-04 09:40:00,268.88,268.91,267.31,267.62,32504.0,265.1517,265.1813,263.6035,263.9092,32504.0
2024-10-04 09:50:00,267.85,268.11,266.49,267.63,37705.0,264.136,264.3924,262.7948,263.919,37705.0
2024-10-04 10:00:00,267.84,269.64,266.77,266.88,44837.0,264.1261,265.9012,263.071,263.1794,44837.0
2024-10-04 10:10:00,266.69,268.14,266.17,267.2,44016.0,262.9921,264.422,262.4793,263.495,44016.0
2024-10-04 10:20:00,267.22,267.38,264.49,265.0,31871.0,263.5147,263.6725,260.8226,261.3255,31871.0
2024-10-04 10:30:00,264.86,264.86,263.56,263.69,55052.0,261.1874,261.1874,259.9055,260.0337,55052.0
2024-10-04 10:40:00,263.7,265.32,263.16,265.3,28196.0,260.0435,261.6411,259.511,261.6213,28196.0
2024-10-04 10:50:00,265.31,265.45,264.6,265.27,36715.0,261.6312,261.7693,260.931,261.5917,36715.0
2024-10-04 11:00:00,265.24,265.32,264.89,265.18,20418.0,261.5622,261.6411,261.217,261.503,20418.0
2024-10-04 11:10:00,265.18,265.41,264.58,264.63,13465.0,261.503,261.7298,260.9113,260.9606,13465.0
2024-10-04 11:20:00,264.54,265.2,264.0,264.93,20439.0,260.8719,261.5227,260.3394,261.2565,20439.0
2024-10-04 11:30:00,264.83,265.13,264.18,264.99,38082.0,261.1579,261.4537,260.5169,261.3156,38082.0
2024-10-04 11:40:00,264.94,265.32,264.66,265.21,38771.0,261.2663,261.6411,260.9902,261.5326,38771.0
2024-10-04 11:50:00,265.21,266.68,265.01,266.28,19946.0,261.5326,262.9822,261.3354,262.5877,19946.0
2024-10-04 12:00:00,266.42,266.78,266.14,266.19,10543.0,262.7258,263.0808,262.4497,262.499,10543.0
2024-10-04 12:10:00,266.26,266.8,266.25,266.56,29406.0,262.568,263.1005,262.5582,262.8639,29406.0
2024-10-04 12:20:00,266.57,266.75,265.84,265.9,13479.0,262.8737,263.0512,262.1538,262.213,13479.0
2024-10-04 12:30:00,265.85,267.36,265.6,267.13,10830.0,262.1637,263.6528,261.9172,263.426,10830.0
2024-10-04 12:40:00,267.25,267.25,266.74,267.07,10105.0,263.5443,263.5443,263.0414,263.3668,10105.0
2024-10-04 12:50:00,267.13,267.13,266.71,266.88,8483.0,263.426,263.426,263.0118,263.1794,8483.0
2024-10-04 13:00:00,266.79,266.97,266.6,266.64,11836.0,263.0907,263.2682,262.9033,262.9428,11836.0
2024-10-04 13:10:00,266.57,267.26,266.57,267.07,10875.0,262.8737,263.5542,262.8737,263.3668,10875.0
2024-10-04 13:20:00,267.23,267.42,266.68,266.68,11478.0,263.5246,263.7119,262.9822,262.9822,11478.0
2024-10-04 13:30:00,266.59,266.93,266.06,266.5,10479.0,262.8934,263.2287,262.3708,262.8047,10479.0
2024-10-04 13:40:00,266.51,266.95,266.51,266.87,10666.0,262.8146,263.2485,262.8146,263.1696,10666.0
2024-10-04 13:50:00,266.81,266.91,266.22,266.25,12927.0,263.1104,263.209,262.5286,262.5582,12927.0
2024-10-04 14:00:00,266.28,266.45,265.97,265.97,8570.0,262.5877,262.7554,262.282,262.282,8570.0
2024-10-04 14:10:00,266.05,266.24,265.72,266.24,12722.0,262.3609,262.5483,262.0355,262.5483,12722.0
2024-10-04 14:20:00,266.24,266.52,266.24,266.28,9694.0,262.5483,262.8244,262.5483,262.5877,9694.0
2024-10-04 14:30:00,266.19,266.51,266.12,266.29,17301.0,262.499,262.8146,262.43,262.5976,17301.0
2024-10-04 14:40:00,266.3,266.83,266.26,266.83,12241.0,262.6075,263.1301,262.568,263.1301,12241.0
2024-10-04 14:50:00,266.91,266.99,266.7,266.9,7879.0,263.209,263.2879,263.0019,263.1991,7879.0
2024-10-04 15:00:00,266.87,267.1,266.67,266.94,14422.0,263.1696,263.3964,262.9723,263.2386,14422.0
2024-10-04 15:10:00,266.94,267.06,266.76,266.96,14146.0,263.2386,263.3569,263.0611,263.2583,14146.0
2024-10-04 15:20:00,267.02,267.26,266.89,267.06,19135.0,263.3175,263.5542,263.1893,263.3569,19135.0
2024-10-04 15:30:00,267.03,267.29,266.74,267.08,28971.0,263.3273,263.5837,263.0414,263.3767,28971.0
2024-10-04 15:40:00,267.18,267.61,267.15,267.23,29086.0,263.4753,263.8993,263.4457,263.5246,29086.0
2024-10-04 15:50:00,267.29,267.91,267.25,267.7,160713.0,263.5837,264.1951,263.5443,263.9881,160713.0
2024-10-07 09:30:00,265.35,266.3,263.59,266.0,77553.0,261.6706,262.6075,259.935,262.3116,77553.0
2024-10-07 09:40:00,266.0,266.82,265.76,266.31,41219.0,262.3116,263.1203,262.075,262.6173,41219.0
2024-10-07 09:50:00,266.41,267.25,266.14,266.72,33279.0,262.7159,263.5443,262.4497,263.0216,33279.0
2024-10-07 10:00:00,266.63,267.95,266.46,267.15,30047.0,262.9329,264.2346,262.7652,263.4457,30047.0
2024-10-07 10:10:00,267.07,267.73,267.07,267.59,24731.0,263.3668,264.0176,263.3668,263.8796,24731.0
2024-10-07 10:20:00,267.6,268.12,267.47,267.6,27123.0,263.8894,264.4022,263.7612,263.8894,27123.0
2024-10-07 10:30:00,267.55,268.18,267.47,267.86,21896.0,263.8401,264.4614,263.7612,264.1458,21896.0
2024-10-07 10:40:00,267.86,268.03,267.4,267.81,15861.0,264.1458,264.3135,263.6922,264.0965,15861.0
2024-10-07 10:50:00,267.83,268.37,267.58,267.73,19452.0,264.1163,264.6488,263.8697,264.0176,19452.0
2024-10-07 11:00:00,267.63,268.36,267.25,268.35,20640.0,263.919,264.6389,263.5443,264.629,20640.0
2024-10-07 11:10:00,268.27,268.94,268.26,268.57,24322.0,264.5502,265.2109,264.5403,264.846,24322.0
2024-10-07 11:20:00,268.54,268.96,268.53,268.8,18360.0,264.8164,265.2306,264.8065,265.0728,18360.0
2024-10-07 11:30:00,268.85,269.02,268.41,268.51,25277.0,265.1221,265.2898,264.6882,264.7868,25277.0
2024-10-07 11:40:00,268.51,268.85,268.05,268.06,29236.0,264.7868,265.1221,264.3332,264.3431,29236.0
2024-10-07 11:50:00,268.12,268.26,267.5,267.56,16433.0,264.4022,264.5403,263.7908,263.85,16433.0
2024-10-07 12:00:00,267.64,267.77,267.34,267.63,19798.0,263.9289,264.0571,263.633,263.919,19798.0
2024-10-07 12:10:00,267.58,268.0,267.31,267.7,12015.0,263.8697,264.2839,263.6035,263.9881,12015.0
2024-10-07 12:20:00,267.7,268.0,267.7,267.93,29549.0,263.9881,264.2839,263.9881,264.2149,29549.0
2024-10-07 12:30:00,267.96,268.47,267.93,268.3,18903.0,264.2444,264.7474,264.2149,264.5797,18903.0
2024-10-07 12:40:00,268.38,268.51,268.13,268.48,15930.0,264.6586,264.7868,264.4121,264.7572,15930.0
2024-10-07 12:50:00,268.48,269.14,268.48,269.11,13874.0,264.7572,265.4081,264.7572,265.3785,13874.0
2024-10-07 13:00:00,269.18,269.22,268.99,269.07,22362.0,265.4475,265.487,265.2602,265.3391,22362.0
2024-10-07 13:10:00,269.18,269.91,269.18,269.51,35200.0,265.4475,266.1674,265.4475,265.773,35200.0
2024-10-07 13:20:00,269.55,269.56,268.89,269.36,9771.0,265.8124,265.8223,265.1616,265.625,9771.0
2024-10-07 13:30:00,269.19,269.24,268.94,268.97,8677.0,265.4574,265.5067,265.2109,265.2404,8677.0
2024-10-07 13:40:00,268.88,269.56,268.88,268.97,16836.0,265.1517,265.8223,265.1517,265.2404,16836.0
2024-10-07 13:50:00,268.95,268.95,268.48,268.7,18321.0,265.2207,265.2207,264.7572,264.9742,18321.0
2024-10-07 14:00:00,268.7,268.7,268.31,268.53,12561.0,264.9742,264.9742,264.5896,264.8065,12561.0
2024-10-07 14:10:00,268.51,268.98,268.31,268.31,22675.0,264.7868,265.2503,264.5896,264.5896,22675.0
2024-10-07 14:20:00,268.37,268.81,268.27,268.65,10905.0,264.6488,265.0827,264.5502,264.9249,10905.0
2024-10-07 14:30:00,268.53,268.61,267.91,268.38,18465.0,264.8065,264.8854,264.1951,264.6586,18465.0
2024-10-07 14:40:00,268.38,268.55,267.7,267.79,30534.0,264.6586,264.8263,263.9881,264.0768,30534.0
2024-10-07 14:50:00,267.8,268.51,267.79,268.4,15252.0,264.0867,264.7868,264.0768,264.6783,15252.0
2024-10-07 15:00:00,268.41,268.59,268.05,268.16,47301.0,264.6882,264.8657,264.3332,264.4417,47301.0
2024-10-07 15:10:00,268.14,268.7,268.07,268.66,54332.0,264.422,264.9742,264.3529,264.9347,54332.0
2024-10-07 15:20:00,268.62,269.19,268.58,268.97,47798.0,264.8953,265.4574,264.8559,265.2404,47798.0
2024-10-07 15:30:00,268.97,269.24,268.44,269.13,42462.0,265.2404,265.5067,264.7178,265.3982,42462.0
2024-10-07 15:40:00,269.18,269.24,268.7,269.05,38140.0,265.4475,265.5067,264.9742,265.3193,38140.0
2024-10-07 15:50:00,268.99,269.42,268.33,268.57,157829.0,265.2602,265.6842,264.6093,264.846,157829.0
2024-10-08 09:30:00,270.48,271.19,269.81,271.07,70393.0,266.7295,267.4297,266.0688,267.3113,70393.0
2024-10-08 09:40:00,271.07,272.27,271.07,272.26,41324.0,267.3113,268.4947,267.3113,268.4848,41324.0
2024-10-08 09:50:00,272.25,272.62,271.58,272.49,49964.0,268.475,268.8398,267.8143,268.7116,49964.0
2024-10-08 10:00:00,272.33,273.41,272.26,272.58,36219.0,268.5539,269.6189,268.4848,268.8004,36219.0
2024-10-08 10:10:00,272.18,272.52,271.75,272.51,20824.0,268.4059,268.7412,267.9819,268.7314,20824.0
2024-10-08 10:20:00,272.48,272.56,271.96,272.23,25213.0,268.7018,268.7807,268.189,268.4552,25213.0
2024-10-08 10:30:00,272.12,272.13,271.22,272.01,21522.0,268.3468,268.3566,267.4592,268.2383,21522.0
2024-10-08 10:40:00,272.06,273.25,271.79,272.32,33195.0,268.2876,269.4611,268.0213,268.544,33195.0
2024-10-08 10:50:00,272.18,272.55,271.74,271.98,17407.0,268.4059,268.7708,267.972,268.2087,17407.0
2024-10-08 11:00:00,271.95,272.62,271.95,272.34,20904.0,268.1791,268.8398,268.1791,268.5637,20904.0
2024-10-08 11:10:00,272.36,272.5,271.93,272.43,27911.0,268.5834,268.7215,268.1594,268.6525,27911.0
2024-10-08 11:20:00,272.32,272.8,272.31,272.75,6967.0,268.544,269.0173,268.5341,268.968,6967.0
2024-10-08 11:30:00,272.82,273.19,272.82,272.96,11088.0,269.0371,269.4019,269.0371,269.1751,11088.0
2024-10-08 11:40:00,272.99,273.07,272.75,272.95,9832.0,269.2047,269.2836,268.968,269.1653,9832.0
2024-10-08 11:50:00,272.97,273.24,272.95,273.05,10210.0,269.185,269.4512,269.1653,269.2639,10210.0
2024-10-08 12:00:00,273.05,273.49,272.77,273.49,16457.0,269.2639,269.6978,268.9878,269.6978,16457.0
2024-10-08 12:10:00,273.53,273.58,273.08,273.13,4046.0,269.7372,269.7865,269.2935,269.3428,4046.0
2024-10-08 12:20:00,273.13,273.23,272.93,273.18,8549.0,269.3428,269.4414,269.1455,269.3921,8549.0
2024-10-08 12:30:00,273.19,273.58,272.97,273.48,34163.0,269.4019,269.7865,269.185,269.6879,34163.0
2024-10-08 12:40:00,273.49,273.9,273.49,273.72,11555.0,269.6978,270.1021,269.6978,269.9246,11555.0
2024-10-08 12:50:00,273.81,274.04,273.34,273.46,17524.0,270.0133,270.2401,269.5499,269.6682,17524.0
2024-10-08 13:00:00,273.43,273.73,272.74,272.92,20692.0,269.6386,269.9344,268.9582,269.1357,20692.0
2024-10-08 13:10:00,272.98,273.31,272.81,273.02,16662.0,269.1948,269.5203,269.0272,269.2343,16662.0
2024-10-08 13:20:00,272.87,273.01,272.7,272.83,13468.0,269.0864,269.2244,268.9187,269.0469,13468.0
2024-10-08 13:30:00,272.76,272.92,272.62,272.66,6915.0,268.9779,269.1357,268.8398,268.8793,6915.0
2024-10-08 13:40:00,272.8,272.99,272.73,272.92,5363.0,269.0173,269.2047,268.9483,269.1357,5363.0
2024-10-08 13:50:00,272.92,272.92,272.52,272.84,21138.0,269.1357,269.1357,268.7412,269.0568,21138.0
2024-10-08 14:00:00,272.88,273.26,272.84,273.09,7442.0,269.0962,269.471,269.0568,269.3033,7442.0
2024-10-08 14:10:00,273.16,273.46,273.13,273.46,16206.0,269.3723,269.6682,269.3428,269.6682,16206.0
2024-10-08 14:20:00,273.47,273.6,273.3,273.53,11760.0,269.678,269.8062,269.5104,269.7372,11760.0
2024-10-08 14:30:00,273.57,274.05,273.49,273.93,19728.0,269.7767,270.25,269.6978,270.1317,19728.0
2024-10-08 14:40:00,273.93,273.94,273.52,273.59,20121.0,270.1317,270.1415,269.7274,269.7964,20121.0
2024-10-08 14:50:00,273.64,273.79,273.48,273.65,15769.0,269.8457,269.9936,269.6879,269.8556,15769.0
2024-10-08 15:00:00,273.67,274.08,273.56,274.05,20948.0,269.8753,270.2796,269.7668,270.25,20948.0
2024-10-08 15:10:00,274.04,274.25,273.84,274.25,22424.0,270.2401,270.4472,270.0429,270.4472,22424.0
2024-10-08 15:20:00,274.25,274.25,273.78,273.98,24872.0,270.4472,270.4472,269.9837,270.181,24872.0
2024-10-08 15:30:00,273.97,274.24,273.8,274.06,14757.0,270.1711,270.4374,270.0035,270.2599,14757.0
2024-10-08 15:40:00,274.13,274.26,273.88,274.06,23967.0,270.3289,270.4571,270.0824,270.2599,23967.0
2024-10-08 15:50:00,274.04,274.05,273.23,273.26,143192.0,270.2401,270.25,269.4414,269.471,143192.0
2024-10-09 09:30:00,278.1,278.1,276.12,277.31,105022.0,274.2438,274.2438,272.2913,273.4648,105022.0
2024-10-09 09:40:00,277.33,277.45,275.97,276.44,46035.0,273.4845,273.6029,272.1434,272.6069,46035.0
2024-10-09 09:50:00,276.28,277.47,276.06,277.47,35227.0,272.4491,273.6226,272.2321,273.6226,35227.0
2024-10-09 10:00:00,277.33,277.67,275.9,276.08,37220.0,273.4845,273.8198,272.0744,272.2519,37220.0
2024-10-09 10:10:00,276.08,276.15,273.82,273.82,31826.0,272.2519,272.3209,270.0232,270.0232,31826.0
2024-10-09 10:20:00,273.73,274.0,273.28,273.31,40216.0,269.9344,270.2007,269.4907,269.5203,40216.0
2024-10-09 10:30:00,273.43,274.41,273.28,274.29,20544.0,269.6386,270.605,269.4907,270.4867,20544.0
2024-10-09 10:40:00,274.3,274.73,273.68,274.33,31428.0,270.4965,270.9206,269.8851,270.5261,31428.0
2024-10-09 10:50:00,274.36,274.88,274.17,274.42,18642.0,270.5557,271.0685,270.3683,270.6149,18642.0
2024-10-09 11:00:00,274.43,274.76,273.69,273.74,29003.0,270.6247,270.9502,269.895,269.9443,29003.0
2024-10-09 11:10:00,273.75,274.07,273.63,274.07,23421.0,269.9542,270.2697,269.8358,270.2697,23421.0
2024-10-09 11:20:00,274.14,274.71,273.77,273.93,32121.0,270.3388,270.9009,269.9739,270.1317,32121.0
2024-10-09 11:30:00,273.84,273.96,273.61,273.81,25047.0,270.0429,270.1613,269.8161,270.0133,25047.0
2024-10-09 11:40:00,273.8,274.18,273.68,273.91,80661.0,270.0035,270.3782,269.8851,270.1119,80661.0
2024-10-09 11:50:00,273.91,274.82,273.9,274.7,17456.0,270.1119,271.0093,270.1021,270.891,17456.0
2024-10-09 12:00:00,274.55,275.35,274.47,275.35,11070.0,270.7431,271.532,270.6642,271.532,11070.0
2024-10-09 12:10:00,275.34,275.85,274.92,275.01,13982.0,271.5221,272.025,271.1079,271.1967,13982.0
2024-10-09 12:20:00,275.0,275.55,274.92,275.18,9267.0,271.1868,271.7292,271.1079,271.3643,9267.0
2024-10-09 12:30:00,275.25,275.46,275.04,275.46,7488.0,271.4334,271.6405,271.2263,271.6405,7488.0
2024-10-09 12:40:00,275.2,275.84,275.17,275.41,12013.0,271.3841,272.0152,271.3545,271.5911,12013.0
2024-10-09 12:50:00,275.4,275.65,274.92,275.38,7537.0,271.5813,271.8278,271.1079,271.5616,7537.0
2024-10-09 13:00:00,275.29,275.5,275.14,275.29,8133.0,271.4728,271.6799,271.3249,271.4728,8133.0
2024-10-09 13:10:00,275.25,275.66,275.13,275.58,8433.0,271.4334,271.8377,271.315,271.7588,8433.0
2024-10-09 13:20:00,275.62,275.98,275.55,275.86,22943.0,271.7982,272.1532,271.7292,272.0349,22943.0
2024-10-09 13:30:00,275.69,275.95,275.64,275.79,12909.0,271.8673,272.1237,271.818,271.9659,12909.0
2024-10-09 13:40:00,275.8,276.12,275.64,275.81,16743.0,271.9757,272.2913,271.818,271.9856,16743.0
2024-10-09 13:50:00,275.81,275.88,275.22,275.75,17824.0,271.9856,272.0546,271.4038,271.9264,17824.0
2024-10-09 14:00:00,275.68,276.15,275.63,275.97,13432.0,271.8574,272.3209,271.8081,272.1434,13432.0
2024-10-09 14:10:00,275.84,275.87,275.59,275.6,11179.0,272.0152,272.0448,271.7687,271.7785,11179.0
2024-10-09 14:20:00,275.67,275.7,274.87,275.25,27887.0,271.8475,271.8771,271.0586,271.4334,27887.0
2024-10-09 14:30:00,275.14,276.0,275.14,275.93,17182.0,271.3249,272.173,271.3249,272.1039,17182.0
2024-10-09 14:40:00,275.9,276.18,275.83,275.94,17411.0,272.0744,272.3505,272.0053,272.1138,17411.0
2024-10-09 14:50:00,275.88,276.01,275.5,275.7,16130.0,272.0546,272.1828,271.6799,271.8771,16130.0
2024-10-09 15:00:00,275.59,275.61,275.3,275.5,21520.0,271.7687,271.7884,271.4827,271.6799,21520.0
2024-10-09 15:10:00,275.51,275.99,275.42,275.9,17732.0,271.6898,272.1631,271.601,272.0744,17732.0
2024-10-09 15:20:00,275.95,276.59,275.91,276.5,29198.0,272.1237,272.7548,272.0842,272.666,29198.0
2024-10-09 15:30:00,276.56,276.87,276.24,276.57,32027.0,272.7252,273.0309,272.4096,272.7351,32027.0
2024-10-09 15:40:00,276.56,277.27,276.37,277.09,76167.0,272.7252,273.4254,272.5378,273.2479,76167.0
2024-10-09 15:50:00,277.15,277.59,276.99,277.11,159690.0,273.307,273.7409,273.1492,273.2676,159690.0
2024-10-10 09:30:00,272.82,273.5,270.99,272.71,123787.0,269.0371,269.7076,267.2324,268.9286,123787.0
2024-10-10 09:40:00,272.74,273.71,272.21,273.71,46272.0,268.9582,269.9147,268.4355,269.9147,46272.0
2024-10-10 09:50:00,273.71,274.4,273.35,273.61,45966.0,269.9147,270.5952,269.5597,269.8161,45966.0
2024-10-10 10:00:00,273.53,274.53,273.51,274.25,23526.0,269.7372,270.7233,269.7175,270.4472,23526.0
2024-10-10 10:10:00,274.47,274.85,274.16,274.25,18990.0,270.6642,271.0389,270.3585,270.4472,18990.0
2024-10-10 10:20:00,274.25,274.29,273.61,273.63,17919.0,270.4472,270.4867,269.8161,269.8358,17919.0
2024-10-10 10:30:00,273.69,273.88,273.49,273.56,18487.0,269.895,270.0824,269.6978,269.7668,18487.0
2024-10-10 10:40:00,273.56,273.57,272.82,272.97,8869.0,269.7668,269.7767,269.0371,269.185,8869.0
2024-10-10 10:50:00,272.93,273.39,272.8,273.17,11744.0,269.1455,269.5992,269.0173,269.3822,11744.0
2024-10-10 11:00:00,273.12,273.93,272.92,273.92,8326.0,269.3329,270.1317,269.1357,270.1218,8326.0
2024-10-10 11:10:00,273.97,274.36,273.8,274.09,21327.0,270.1711,270.5557,270.0035,270.2895,21327.0
2024-10-10 11:20:00,274.01,274.16,273.82,274.03,13680.0,270.2106,270.3585,270.0232,270.2303,13680.0
2024-10-10 11:30:00,274.02,274.02,273.39,273.43,12659.0,270.2204,270.2204,269.5992,269.6386,12659.0
2024-10-10 11:40:00,273.58,274.03,273.44,273.86,11036.0,269.7865,270.2303,269.6485,270.0626,11036.0
2024-10-10 11:50:00,273.78,273.99,273.67,273.9,5716.0,269.9837,270.1908,269.8753,270.1021,5716.0
2024-10-10 12:00:00,273.9,274.58,273.89,274.48,10149.0,270.1021,270.7727,270.0922,270.674,10149.0
2024-10-10 12:10:00,274.51,274.7,274.45,274.7,12812.0,270.7036,270.891,270.6445,270.891,12812.0
2024-10-10 12:20:00,274.74,274.92,274.45,274.88,12519.0,270.9304,271.1079,270.6445,271.0685,12519.0
2024-10-10 12:30:00,274.81,275.05,274.74,274.94,8997.0,270.9995,271.2361,270.9304,271.1277,8997.0
2024-10-10 12:40:00,274.93,275.04,274.31,274.41,8361.0,271.1178,271.2263,270.5064,270.605,8361.0
2024-10-10 12:50:00,274.38,274.4,274.1,274.17,10631.0,270.5754,270.5952,270.2993,270.3683,10631.0
2024-10-10 13:00:00,274.17,274.28,273.72,273.72,16580.0,270.3683,270.4768,269.9246,269.9246,16580.0
2024-10-10 13:10:00,273.78,274.05,273.67,274.05,14018.0,269.9837,270.25,269.8753,270.25,14018.0
2024-10-10 13:20:00,274.07,274.62,273.94,274.02,7117.0,270.2697,270.8121,270.1415,270.2204,7117.0
2024-10-10 13:30:00,274.05,274.11,273.53,273.53,9877.0,270.25,270.3092,269.7372,269.7372,9877.0
2024-10-10 13:40:00,273.55,273.67,273.11,273.11,10675.0,269.7569,269.8753,269.323,269.323,10675.0
2024-10-10 13:50:00,273.13,273.67,272.88,273.63,15798.0,269.3428,269.8753,269.0962,269.8358,15798.0
2024-10-10 14:00:00,273.57,273.57,273.02,273.17,7414.0,269.7767,269.7767,269.2343,269.3822,7414.0
2024-10-10 14:10:00,273.18,273.18,272.76,272.76,8008.0,269.3921,269.3921,268.9779,268.9779,8008.0
2024-10-10 14:20:00,272.82,273.14,272.67,273.13,18327.0,269.0371,269.3526,268.8891,269.3428,18327.0
2024-10-10 14:30:00,273.13,273.19,272.91,273.08,12490.0,269.3428,269.4019,269.1258,269.2935,12490.0
2024-10-10 14:40:00,273.03,273.03,272.6,272.97,10516.0,269.2441,269.2441,268.8201,269.185,10516.0
2024-10-10 14:50:00,272.85,273.0,272.73,272.85,13876.0,269.0666,269.2146,268.9483,269.0666,13876.0
2024-10-10 15:00:00,272.96,273.0,272.6,272.72,14856.0,269.1751,269.2146,268.8201,268.9384,14856.0
2024-10-10 15:10:00,272.77,272.77,272.06,272.06,36284.0,268.9878,268.9878,268.2876,268.2876,36284.0
2024-10-10 15:20:00,272.12,272.71,272.03,272.63,29845.0,268.3468,268.9286,268.258,268.8497,29845.0
2024-10-10 15:30:00,272.6,272.76,272.01,272.25,34626.0,268.8201,268.9779,268.2383,268.475,34626.0
2024-10-10 15:40:00,272.34,272.77,272.21,272.69,32159.0,268.5637,268.9878,268.4355,268.9089,32159.0
2024-10-10 15:50:00,272.73,273.51,272.73,273.22,105246.0,268.9483,269.7175,268.9483,269.4315,105246.0
2024-10-11 09:30:00,274.01,276.53,274.01,275.34,39392.0,270.2106,272.6956,270.2106,271.5221,39392.0
2024-10-11 09:40:00,275.31,275.8,274.53,274.59,20271.0,271.4925,271.9757,270.7233,270.7825,20271.0
2024-10-11 09:50:00,274.57,275.06,274.31,274.34,12678.0,270.7628,271.246,270.5064,270.536,12678.0
2024-10-11 10:00:00,274.44,275.52,274.11,275.41,25837.0,270.6346,271.6996,270.3092,271.5911,25837.0
2024-10-11 10:10:00,275.44,275.76,275.07,275.67,16331.0,271.6207,271.9363,271.2559,271.8475,16331.0
2024-10-11 10:20:00,275.64,275.81,274.97,275.51,9050.0,271.818,271.9856,271.1572,271.6898,9050.0
2024-10-11 10:30:00,275.4,275.58,275.26,275.58,10893.0,271.5813,271.7588,271.4432,271.7588,10893.0
2024-10-11 10:40:00,275.57,276.14,275.43,275.96,15909.0,271.7489,272.311,271.6109,272.1335,15909.0
2024-10-11 10:50:00,275.96,276.27,275.8,275.8,13102.0,272.1335,272.4392,271.9757,271.9757,13102.0
2024-10-11 11:00:00,275.75,275.79,275.3,275.49,11054.0,271.9264,271.9659,271.4827,271.67,11054.0
2024-10-11 11:10:00,275.49,275.96,275.32,275.86,7006.0,271.67,272.1335,271.5024,272.0349,7006.0
2024-10-11 11:20:00,275.87,275.88,275.6,275.87,10879.0,272.0448,272.0546,271.7785,272.0448,10879.0
2024-10-11 11:30:00,275.88,276.73,275.77,276.64,12065.0,272.0546,272.8928,271.9462,272.8041,12065.0
2024-10-11 11:40:00,276.6,276.71,276.32,276.42,21398.0,272.7646,272.8731,272.4885,272.5871,21398.0
2024-10-11 11:50:00,276.38,276.4,276.08,276.19,4954.0,272.5477,272.5674,272.2519,272.3603,4954.0
2024-10-11 12:00:00,276.17,276.18,275.36,275.43,9162.0,272.3406,272.3505,271.5418,271.6109,9162.0
2024-10-11 12:10:00,275.42,275.68,275.24,275.38,9778.0,271.601,271.8574,271.4235,271.5616,9778.0
2024-10-11 12:20:00,275.46,275.62,275.28,275.37,6970.0,271.6405,271.7982,271.463,271.5517,6970.0
2024-10-11 12:30:00,275.42,275.79,275.23,275.24,15898.0,271.601,271.9659,271.4136,271.4235,15898.0
2024-10-11 12:40:00,275.22,275.7,275.16,275.63,8512.0,271.4038,271.8771,271.3446,271.8081,8512.0
2024-10-11 12:50:00,275.59,275.7,275.33,275.67,3959.0,271.7687,271.8771,271.5123,271.8475,3959.0
2024-10-11 13:00:00,275.74,275.85,275.28,275.39,5706.0,271.9166,272.025,271.463,271.5714,5706.0
2024-10-11 13:10:00,275.34,275.4,275.2,275.4,4937.0,271.5221,271.5813,271.3841,271.5813,4937.0
2024-10-11 13:20:00,275.5,275.5,275.27,275.44,4712.0,271.6799,271.6799,271.4531,271.6207,4712.0
2024-10-11 13:30:00,275.44,275.58,275.23,275.53,12145.0,271.6207,271.7588,271.4136,271.7095,12145.0
2024-10-11 13:40:00,275.46,275.54,275.3,275.3,4432.0,271.6405,271.7193,271.4827,271.4827,4432.0
2024-10-11 13:50:00,275.31,275.32,275.0,275.08,11769.0,271.4925,271.5024,271.1868,271.2657,11769.0
2024-10-11 14:00:00,275.06,275.36,275.06,275.32,6358.0,271.246,271.5418,271.246,271.5024,6358.0
2024-10-11 14:10:00,275.34,275.54,275.22,275.38,5526.0,271.5221,271.7193,271.4038,271.5616,5526.0
2024-10-11 14:20:00,275.44,275.47,275.32,275.45,6095.0,271.6207,271.6503,271.5024,271.6306,6095.0
2024-10-11 14:30:00,275.45,275.45,275.11,275.25,13503.0,271.6306,271.6306,271.2953,271.4334,13503.0
2024-10-11 14:40:00,275.25,275.35,275.1,275.1,5191.0,271.4334,271.532,271.2854,271.2854,5191.0
2024-10-11 14:50:00,275.08,275.43,275.08,275.43,8108.0,271.2657,271.6109,271.2657,271.6109,8108.0
2024-10-11 15:00:00,275.42,275.59,275.25,275.56,9793.0,271.601,271.7687,271.4334,271.7391,9793.0
2024-10-11 15:10:00,275.47,275.8,275.47,275.67,12596.0,271.6503,271.9757,271.6503,271.8475,12596.0
2024-10-11 15:20:00,275.68,275.77,275.47,275.48,12442.0,271.8574,271.9462,271.6503,271.6602,12442.0
2024-10-11 15:30:00,275.51,276.29,275.51,276.2,11224.0,271.6898,272.4589,271.6898,272.3702,11224.0
2024-10-11 15:40:00,276.19,276.24,275.9,276.06,20067.0,272.3603,272.4096,272.0744,272.2321,20067.0
2024-10-11 15:50:00,276.11,276.5,275.7,275.75,105853.0,272.2814,272.666,271.8771,271.9264,105853.0
2024-10-14 09:30:00,275.69,277.5,275.51,276.98,41384.0,271.8673,273.6522,271.6898,273.1394,41384.0
2024-10-14 09:40:00,276.98,277.5,276.53,277.48,17539.0,273.1394,273.6522,272.6956,273.6324,17539.0
2024-10-14 09:50:00,277.35,277.5,276.42,277.5,11023.0,273.5042,273.6522,272.5871,273.6522,11023.0
2024-10-14 10:00:00,277.47,277.94,277.32,277.77,20581.0,273.6226,274.0861,273.4747,273.9184,20581.0
2024-10-14 10:10:00,277.88,278.32,277.77,277.87,9501.0,274.0269,274.4608,273.9184,274.017,9501.0
2024-10-14 10:20:00,277.78,278.31,277.77,278.24,9673.0,273.9283,274.4509,273.9184,274.3819,9673.0
2024-10-14 10:30:00,278.27,278.92,278.16,278.79,27308.0,274.4115,275.0525,274.303,274.9243,27308.0
2024-10-14 10:40:00,278.75,279.11,278.55,278.69,12624.0,274.8848,275.2398,274.6876,274.8257,12624.0
2024-10-14 10:50:00,278.67,279.06,278.64,278.65,12654.0,274.8059,275.1905,274.7764,274.7862,12654.0
2024-10-14 11:00:00,278.67,279.16,278.51,279.16,11001.0,274.8059,275.2891,274.6482,275.2891,11001.0
2024-10-14 11:10:00,279.21,279.36,278.92,279.11,15615.0,275.3385,275.4864,275.0525,275.2398,15615.0
2024-10-14 11:20:00,279.14,279.14,278.36,278.52,11785.0,275.2694,275.2694,274.5002,274.658,11785.0
2024-10-14 11:30:00,278.5,278.92,278.38,278.88,25493.0,274.6383,275.0525,274.52,275.013,25493.0
2024-10-14 11:40:00,278.77,279.35,278.77,279.06,11840.0,274.9046,275.4765,274.9046,275.1905,11840.0
2024-10-14 11:50:00,278.95,279.08,278.89,279.08,7093.0,275.0821,275.2103,275.0229,275.2103,7093.0
2024-10-14 12:00:00,279.06,279.25,278.85,279.25,16556.0,275.1905,275.3779,274.9834,275.3779,16556.0
2024-10-14 12:10:00,279.21,279.72,279.19,279.39,25374.0,275.3385,275.8414,275.3187,275.516,25374.0
2024-10-14 12:20:00,279.33,279.58,279.23,279.51,9404.0,275.4568,275.7033,275.3582,275.6343,9404.0
2024-10-14 12:30:00,279.53,279.58,279.01,279.01,16794.0,275.654,275.7033,275.1412,275.1412,16794.0
2024-10-14 12:40:00,279.11,279.13,278.94,279.05,8416.0,275.2398,275.2596,275.0722,275.1807,8416.0
2024-10-14 12:50:00,279.1,279.24,278.98,279.1,9641.0,275.23,275.368,275.1116,275.23,9641.0
2024-10-14 13:00:00,279.1,279.23,278.99,278.99,8547.0,275.23,275.3582,275.1215,275.1215,8547.0
2024-10-14 13:10:00,279.06,279.81,279.04,279.81,14023.0,275.1905,275.9301,275.1708,275.9301,14023.0
2024-10-14 13:20:00,279.81,279.86,279.56,279.76,13229.0,275.9301,275.9794,275.6836,275.8808,13229.0
2024-10-14 13:30:00,279.75,279.78,279.48,279.65,14372.0,275.871,275.9006,275.6047,275.7724,14372.0
2024-10-14 13:40:00,279.71,279.76,279.52,279.62,7901.0,275.8315,275.8808,275.6442,275.7428,7901.0
2024-10-14 13:50:00,279.61,279.69,279.49,279.53,13811.0,275.7329,275.8118,275.6146,275.654,13811.0
2024-10-14 14:00:00,279.52,280.0,279.32,279.9,24595.0,275.6442,276.1175,275.4469,276.0189,24595.0
2024-10-14 14:10:00,279.95,280.35,279.73,280.3,26450.0,276.0682,276.4626,275.8512,276.4133,26450.0
2024-10-14 14:20:00,280.28,280.45,280.05,280.16,21194.0,276.3936,276.5613,276.1668,276.2753,21194.0
2024-10-14 14:30:00,280.19,280.89,280.19,280.55,25010.0,276.3049,276.9952,276.3049,276.6599,25010.0
2024-10-14 14:40:00,280.54,280.65,280.23,280.36,15784.0,276.65,276.7585,276.3443,276.4725,15784.0
2024-10-14 14:50:00,280.23,280.62,280.2,280.47,19516.0,276.3443,276.7289,276.3147,276.581,19516.0
2024-10-14 15:00:00,280.59,280.77,280.38,280.58,11609.0,276.6993,276.8768,276.4922,276.6895,11609.0
2024-10-14 15:10:00,280.66,280.97,280.57,280.89,12861.0,276.7684,277.0741,276.6796,276.9952,12861.0
2024-10-14 15:20:00,280.85,281.31,280.72,281.2,24298.0,276.9557,277.4093,276.8275,277.3009,24298.0
2024-10-14 15:30:00,281.26,281.4,280.93,281.1,27619.0,277.36,277.4981,277.0346,277.2022,27619.0
2024-10-14 15:40:00,280.95,281.32,280.75,281.31,24969.0,277.0543,277.4192,276.8571,277.4093,24969.0
2024-10-14 15:50:00,281.37,281.37,280.68,280.75,150881.0,277.4685,277.4685,276.7881,276.8571,150881.0
2024-10-15 09:30:00,281.92,283.96,281.37,283.77,45430.0,278.0109,280.0226,277.4685,279.8352,45430.0
2024-10-15 09:40:00,283.79,284.36,283.54,284.19,32450.0,279.855,280.417,279.6084,280.2494,32450.0
2024-10-15 09:50:00,284.01,284.19,283.29,283.53,29744.0,280.0719,280.2494,279.3619,279.5986,29744.0
2024-10-15 10:00:00,283.59,284.69,283.39,284.69,33614.0,279.6577,280.7425,279.4605,280.7425,33614.0
2024-10-15 10:10:00,284.55,286.14,284.37,285.97,39290.0,280.6044,282.1724,280.4269,282.0047,39290.0
2024-10-15 10:20:00,286.15,286.59,285.7,285.82,23351.0,282.1822,282.6161,281.7385,281.8568,23351.0
2024-10-15 10:30:00,285.65,286.25,285.54,285.68,29038.0,281.6892,282.2808,281.5807,281.7187,29038.0
2024-10-15 10:40:00,285.85,286.09,285.02,285.36,26459.0,281.8864,282.1231,281.0679,281.4032,26459.0
2024-10-15 10:50:00,285.37,285.6,284.92,285.19,45509.0,281.413,281.6399,280.9693,281.2355,45509.0
2024-10-15 11:00:00,285.2,285.83,285.03,285.62,56962.0,281.2454,281.8667,281.0778,281.6596,56962.0
2024-10-15 11:10:00,285.65,286.45,285.38,286.41,34305.0,281.6892,282.4781,281.4229,282.4386,34305.0
2024-10-15 11:20:00,286.44,287.01,286.28,286.9,33841.0,282.4682,283.0303,282.3104,282.9218,33841.0
2024-10-15 11:30:00,286.78,286.81,286.01,286.46,16387.0,282.8035,282.8331,282.0442,282.4879,16387.0
2024-10-15 11:40:00,286.46,286.89,285.72,285.73,24663.0,282.4879,282.912,281.7582,281.768,24663.0
2024-10-15 11:50:00,285.83,286.09,285.56,285.75,19739.0,281.8667,282.1231,281.6004,281.7878,19739.0
2024-10-15 12:00:00,285.86,285.94,285.32,285.69,22225.0,281.8962,281.9751,281.3637,281.7286,22225.0
2024-10-15 12:10:00,285.72,285.81,284.72,284.88,17238.0,281.7582,281.8469,280.7721,280.9298,17238.0
2024-10-15 12:20:00,284.82,284.98,284.56,284.85,12398.0,280.8707,281.0284,280.6143,280.9003,12398.0
2024-10-15 12:30:00,284.81,285.1,284.65,285.1,16141.0,280.8608,281.1468,280.703,281.1468,16141.0
2024-10-15 12:40:00,285.23,285.24,284.45,284.45,15453.0,281.275,281.2848,280.5058,280.5058,15453.0
2024-10-15 12:50:00,284.5,285.01,284.29,285.01,18331.0,280.5551,281.058,280.348,281.058,18331.0
2024-10-15 13:00:00,284.94,285.05,284.37,284.37,12529.0,280.989,281.0975,280.4269,280.4269,12529.0
2024-10-15 13:10:00,284.36,284.36,283.42,283.67,34003.0,280.417,280.417,279.4901,279.7366,34003.0
2024-10-15 13:20:00,283.49,283.69,283.33,283.65,13351.0,279.5591,279.7563,279.4013,279.7169,13351.0
2024-10-15 13:30:00,283.59,283.74,283.33,283.64,10234.0,279.6577,279.8056,279.4013,279.707,10234.0
2024-10-15 13:40:00,283.73,283.83,283.56,283.75,9027.0,279.7958,279.8944,279.6281,279.8155,9027.0
2024-10-15 13:50:00,283.71,283.75,282.85,282.86,12260.0,279.7761,279.8155,278.928,278.9378,12260.0
2024-10-15 14:00:00,282.96,283.28,282.7,282.7,9722.0,279.0365,279.352,278.7801,278.7801,9722.0
2024-10-15 14:10:00,282.6,282.85,282.23,282.54,20034.0,278.6815,278.928,278.3166,278.6223,20034.0
2024-10-15 14:20:00,282.44,282.65,282.18,282.42,12301.0,278.5237,278.7308,278.2673,278.5039,12301.0
2024-10-15 14:30:00,282.45,282.58,282.21,282.37,12252.0,278.5335,278.6617,278.2969,278.4546,12252.0
2024-10-15 14:40:00,282.38,282.57,282.22,282.52,16078.0,278.4645,278.6519,278.3067,278.6026,16078.0
2024-10-15 14:50:00,282.55,282.84,282.43,282.44,16921.0,278.6321,278.9181,278.5138,278.5237,16921.0
2024-10-15 15:00:00,282.52,282.53,281.64,281.65,18381.0,278.6026,278.6124,277.7348,277.7446,18381.0
2024-10-15 15:10:00,281.77,282.21,281.68,282.21,21582.0,277.863,278.2969,277.7742,278.2969,21582.0
2024-10-15 15:20:00,282.17,282.48,282.01,282.01,21829.0,278.2574,278.5631,278.0996,278.0996,21829.0
2024-10-15 15:30:00,282.01,282.21,281.82,282.14,25696.0,278.0996,278.2969,277.9123,278.2278,25696.0
2024-10-15 15:40:00,282.16,282.42,281.79,282.22,34206.0,278.2476,278.5039,277.8827,278.3067,34206.0
2024-10-15 15:50:00,282.11,282.58,281.5,281.98,213444.0,278.1982,278.6617,277.5967,278.07,213444.0
2024-10-16 09:30:00,281.09,282.68,280.81,282.07,26367.0,277.1924,278.7603,276.9163,278.1588,26367.0
2024-10-16 09:40:00,281.82,283.2,281.33,282.9,11776.0,277.9123,279.2731,277.4291,278.9773,11776.0
2024-10-16 09:50:00,282.74,283.4,282.5,283.29,18135.0,278.8195,279.4704,278.5828,279.3619,18135.0
2024-10-16 10:00:00,283.49,284.11,283.26,283.58,27180.0,279.5591,280.1705,279.3323,279.6479,27180.0
2024-10-16 10:10:00,283.56,283.56,282.49,282.57,26009.0,279.6281,279.6281,278.573,278.6519,26009.0
2024-10-16 10:20:00,282.51,282.51,281.91,282.3,17646.0,278.5927,278.5927,278.001,278.3856,17646.0
2024-10-16 10:30:00,282.06,282.36,281.87,281.9,27941.0,278.1489,278.4448,277.9616,277.9912,27941.0
2024-10-16 10:40:00,281.82,281.83,281.14,281.34,14324.0,277.9123,277.9221,277.2417,277.4389,14324.0
2024-10-16 10:50:00,281.25,281.5,281.06,281.48,24241.0,277.3502,277.5967,277.1628,277.577,24241.0
2024-10-16 11:00:00,281.46,281.59,281.0,281.12,30820.0,277.5573,277.6855,277.1036,277.222,30820.0
2024-10-16 11:10:00,281.12,281.74,280.99,281.74,24731.0,277.222,277.8334,277.0938,277.8334,24731.0
2024-10-16 11:20:00,281.8,281.96,281.56,281.71,22523.0,277.8925,278.0503,277.6559,277.8038,22523.0
2024-10-16 11:30:00,281.59,281.84,281.5,281.63,11000.0,277.6855,277.932,277.5967,277.7249,11000.0
2024-10-16 11:40:00,281.74,282.41,281.59,281.72,16975.0,277.8334,278.4941,277.6855,277.8137,16975.0
2024-10-16 11:50:00,281.87,282.01,281.57,282.0,26298.0,277.9616,278.0996,277.6657,278.0898,26298.0
2024-10-16 12:00:00,282.06,282.23,282.04,282.15,13921.0,278.1489,278.3166,278.1292,278.2377,13921.0
2024-10-16 12:10:00,282.19,282.25,281.97,282.25,17853.0,278.2771,278.3363,278.0602,278.3363,17853.0
2024-10-16 12:20:00,282.21,282.55,282.1,282.21,22129.0,278.2969,278.6321,278.1884,278.2969,22129.0
2024-10-16 12:30:00,282.24,282.28,282.12,282.21,16092.0,278.3264,278.3659,278.2081,278.2969,16092.0
2024-10-16 12:40:00,282.16,282.19,281.94,282.12,11942.0,278.2476,278.2771,278.0306,278.2081,11942.0
2024-10-16 12:50:00,282.17,282.19,281.96,282.03,23645.0,278.2574,278.2771,278.0503,278.1194,23645.0
2024-10-16 13:00:00,282.03,282.03,281.49,281.49,11830.0,278.1194,278.1194,277.5868,277.5868,11830.0
2024-10-16 13:10:00,281.54,281.99,281.53,281.91,7749.0,277.6361,278.0799,277.6263,278.001,7749.0
2024-10-16 13:20:00,282.02,282.51,282.02,282.41,11510.0,278.1095,278.5927,278.1095,278.4941,11510.0
2024-10-16 13:30:00,282.41,282.64,282.22,282.54,8722.0,278.4941,278.7209,278.3067,278.6223,8722.0
2024-10-16 13:40:00,282.6,282.87,282.52,282.87,10567.0,278.6815,278.9477,278.6026,278.9477,10567.0
2024-10-16 13:50:00,282.83,283.0,282.65,282.74,9049.0,278.9083,279.0759,278.7308,278.8195,9049.0
2024-10-16 14:00:00,282.79,282.96,282.77,282.86,9940.0,278.8688,279.0365,278.8491,278.9378,9940.0
2024-10-16 14:10:00,282.86,283.4,282.77,283.32,10108.0,278.9378,279.4704,278.8491,279.3915,10108.0
2024-10-16 14:20:00,283.32,283.65,283.31,283.5,9828.0,279.3915,279.7169,279.3816,279.569,9828.0
2024-10-16 14:30:00,283.5,283.58,283.05,283.06,10617.0,279.569,279.6479,279.1252,279.1351,10617.0
2024-10-16 14:40:00,283.18,283.66,282.94,283.66,17942.0,279.2534,279.7268,279.0167,279.7268,17942.0
2024-10-16 14:50:00,283.62,283.66,283.38,283.38,9259.0,279.6873,279.7268,279.4506,279.4506,9259.0
2024-10-16 15:00:00,283.38,283.49,283.08,283.4,15092.0,279.4506,279.5591,279.1548,279.4704,15092.0
2024-10-16 15:10:00,283.49,283.61,283.29,283.59,9717.0,279.5591,279.6774,279.3619,279.6577,9717.0
2024-10-16 15:20:00,283.56,283.77,283.47,283.66,13789.0,279.6281,279.8352,279.5394,279.7268,13789.0
2024-10-16 15:30:00,283.66,283.82,283.57,283.77,19221.0,279.7268,279.8845,279.638,279.8352,19221.0
2024-10-16 15:40:00,283.73,284.16,283.72,284.03,33138.0,279.7958,280.2198,279.7859,280.0916,33138.0
2024-10-16 15:50:00,284.07,284.4,283.84,284.15,205785.0,280.1311,280.4565,279.9043,280.21,205785.0
2024-10-17 09:30:00,284.0,285.24,283.26,283.54,67162.0,280.062,281.2848,279.3323,279.6084,67162.0
2024-10-17 09:40:00,283.51,284.34,282.83,282.97,34722.0,279.5788,280.3973,278.9083,279.0463,34722.0
2024-10-17 09:50:00,282.96,283.67,282.88,283.51,19576.0,279.0365,279.7366,278.9576,279.5788,19576.0
2024-10-17 10:00:00,283.53,283.6,282.35,283.17,20952.0,279.5986,279.6676,278.4349,279.2435,20952.0
2024-10-17 10:10:00,283.16,283.42,283.01,283.19,22728.0,279.2337,279.4901,279.0858,279.2633,22728.0
2024-10-17 10:20:00,283.21,283.6,282.72,282.83,18409.0,279.283,279.6676,278.7998,278.9083,18409.0
2024-10-17 10:30:00,282.72,282.98,282.26,282.82,19154.0,278.7998,279.0562,278.3462,278.8984,19154.0
2024-10-17 10:40:00,282.82,282.93,282.1,282.31,10695.0,278.8984,279.0069,278.1884,278.3955,10695.0
2024-10-17 10:50:00,282.35,282.63,282.04,282.26,16195.0,278.4349,278.711,278.1292,278.3462,16195.0
2024-10-17 11:00:00,282.31,282.37,281.53,281.59,17343.0,278.3955,278.4546,277.6263,277.6855,17343.0
2024-10-17 11:10:00,281.58,282.05,281.48,281.96,15181.0,277.6756,278.1391,277.577,278.0503,15181.0
2024-10-17 11:20:00,281.9,282.39,281.88,282.24,6798.0,277.9912,278.4744,277.9714,278.3264,6798.0
2024-10-17 11:30:00,282.33,282.56,282.05,282.19,17058.0,278.4152,278.642,278.1391,278.2771,17058.0
2024-10-17 11:40:00,282.28,282.32,281.87,281.88,15368.0,278.3659,278.4053,277.9616,277.9714,15368.0
2024-10-17 11:50:00,281.84,282.17,281.83,282.17,10776.0,277.932,278.2574,277.9221,278.2574,10776.0
2024-10-17 12:00:00,282.1,282.34,281.64,281.64,11814.0,278.1884,278.4251,277.7348,277.7348,11814.0
2024-10-17 12:10:00,281.69,281.87,281.57,281.81,5437.0,277.7841,277.9616,277.6657,277.9024,5437.0
2024-10-17 12:20:00,281.9,282.21,281.73,282.17,8241.0,277.9912,278.2969,277.8235,278.2574,8241.0
2024-10-17 12:30:00,282.06,282.33,281.96,282.3,9113.0,278.1489,278.4152,278.0503,278.3856,9113.0
2024-10-17 12:40:00,282.29,282.63,282.04,282.4,13359.0,278.3757,278.711,278.1292,278.4842,13359.0
2024-10-17 12:50:00,282.44,282.79,282.36,282.75,11755.0,278.5237,278.8688,278.4448,278.8294,11755.0
2024-10-17 13:00:00,282.78,282.78,282.36,282.49,6532.0,278.859,278.859,278.4448,278.573,6532.0
2024-10-17 13:10:00,282.5,282.63,282.27,282.39,6017.0,278.5828,278.711,278.356,278.4744,6017.0
2024-10-17 13:20:00,282.41,282.41,282.07,282.12,7132.0,278.4941,278.4941,278.1588,278.2081,7132.0
2024-10-17 13:30:00,282.18,282.28,282.02,282.03,10440.0,278.2673,278.3659,278.1095,278.1194,10440.0
2024-10-17 13:40:00,282.15,282.45,282.15,282.44,9276.0,278.2377,278.5335,278.2377,278.5237,9276.0
2024-10-17 13:50:00,282.49,282.49,282.19,282.19,5304.0,278.573,278.573,278.2771,278.2771,5304.0
2024-10-17 14:00:00,282.1,282.25,281.77,281.78,12453.0,278.1884,278.3363,277.863,277.8728,12453.0
2024-10-17 14:10:00,281.75,281.75,281.26,281.32,11823.0,277.8432,277.8432,277.36,277.4192,11823.0
2024-10-17 14:20:00,281.31,281.7,281.29,281.38,17730.0,277.4093,277.7939,277.3896,277.4784,17730.0
2024-10-17 14:30:00,281.45,281.7,281.42,281.43,15029.0,277.5474,277.7939,277.5178,277.5277,15029.0
2024-10-17 14:40:00,281.4,281.54,281.2,281.38,16651.0,277.4981,277.6361,277.3009,277.4784,16651.0
2024-10-17 14:50:00,281.36,281.49,281.2,281.49,14987.0,277.4586,277.5868,277.3009,277.5868,14987.0
2024-10-17 15:00:00,281.5,281.65,281.31,281.5,13072.0,277.5967,277.7446,277.4093,277.5967,13072.0
2024-10-17 15:10:00,281.39,281.62,281.19,281.3,16322.0,277.4882,277.715,277.291,277.3995,16322.0
2024-10-17 15:20:00,281.28,281.36,281.11,281.17,16600.0,277.3798,277.4586,277.2121,277.2713,16600.0
2024-10-17 15:30:00,281.33,281.53,281.01,281.43,26180.0,277.4291,277.6263,277.1135,277.5277,26180.0
2024-10-17 15:40:00,281.38,281.76,281.36,281.64,34676.0,277.4784,277.8531,277.4586,277.7348,34676.0
2024-10-17 15:50:00,281.7,281.89,281.25,281.28,150545.0,277.7939,277.9813,277.3502,277.3798,150545.0
2024-10-18 09:30:00,281.8,281.8,280.14,281.16,190330.0,277.8925,277.8925,276.2556,277.2614,190330.0
2024-10-18 09:40:00,281.04,281.41,280.57,280.88,12680.0,277.1431,277.508,276.6796,276.9853,12680.0
2024-10-18 09:50:00,280.93,281.18,280.2,280.35,12784.0,277.0346,277.2811,276.3147,276.4626,12784.0
2024-10-18 10:00:00,280.34,280.41,279.84,280.14,16317.0,276.4528,276.5218,275.9597,276.2556,16317.0
2024-10-18 10:10:00,280.14,280.25,279.09,280.08,22219.0,276.2556,276.364,275.2201,276.1964,22219.0
2024-10-18 10:20:00,280.19,280.46,279.63,279.98,43135.0,276.3049,276.5711,275.7526,276.0978,43135.0
2024-10-18 10:30:00,279.96,281.54,279.96,281.46,42825.0,276.0781,277.6361,276.0781,277.5573,42825.0
2024-10-18 10:40:00,281.46,281.81,280.82,280.82,39711.0,277.5573,277.9024,276.9261,276.9261,39711.0
2024-10-18 10:50:00,280.82,281.32,280.71,280.86,38586.0,276.9261,277.4192,276.8177,276.9656,38586.0
2024-10-18 11:00:00,280.71,280.81,280.53,280.66,38664.0,276.8177,276.9163,276.6402,276.7684,38664.0
2024-10-18 11:10:00,280.71,281.13,280.56,281.09,66169.0,276.8177,277.2318,276.6697,277.1924,66169.0
2024-10-18 11:20:00,281.28,281.37,280.68,281.24,27002.0,277.3798,277.4685,276.7881,277.3403,27002.0
2024-10-18 11:30:00,281.09,281.25,280.6,281.18,18195.0,277.1924,277.3502,276.7092,277.2811,18195.0
2024-10-18 11:40:00,281.04,281.45,280.82,281.33,27401.0,277.1431,277.5474,276.9261,277.4291,27401.0
2024-10-18 11:50:00,281.18,282.23,281.18,282.23,26946.0,277.2811,278.3166,277.2811,278.3166,26946.0
2024-10-18 12:00:00,282.12,282.23,281.2,281.3,12370.0,278.2081,278.3166,277.3009,277.3995,12370.0
2024-10-18 12:10:00,281.3,281.42,281.13,281.2,8921.0,277.3995,277.5178,277.2318,277.3009,8921.0
2024-10-18 12:20:00,281.21,281.54,280.89,281.36,20588.0,277.3107,277.6361,276.9952,277.4586,20588.0
2024-10-18 12:30:00,281.41,281.84,281.11,281.81,6256.0,277.508,277.932,277.2121,277.9024,6256.0
2024-10-18 12:40:00,281.76,282.21,281.74,282.11,13453.0,277.8531,278.2969,277.8334,278.1982,13453.0
2024-10-18 12:50:00,282.13,282.35,282.02,282.03,11191.0,278.218,278.4349,278.1095,278.1194,11191.0
2024-10-18 13:00:00,282.07,282.12,281.75,281.81,10841.0,278.1588,278.2081,277.8432,277.9024,10841.0
2024-10-18 13:10:00,281.74,282.05,281.73,281.9,7296.0,277.8334,278.1391,277.8235,277.9912,7296.0
2024-10-18 13:20:00,281.95,282.07,281.75,281.8,4610.0,278.0405,278.1588,277.8432,277.8925,4610.0
2024-10-18 13:30:00,281.81,282.11,281.66,282.01,6620.0,277.9024,278.1982,277.7545,278.0996,6620.0
2024-10-18 13:40:00,282.01,282.38,281.9,281.9,8203.0,278.0996,278.4645,277.9912,277.9912,8203.0
2024-10-18 13:50:00,282.0,282.05,281.83,281.97,10469.0,278.0898,278.1391,277.9221,278.0602,10469.0
2024-10-18 14:00:00,281.9,281.94,281.39,281.73,7665.0,277.9912,278.0306,277.4882,277.8235,7665.0
2024-10-18 14:10:00,281.83,282.24,281.82,282.12,12146.0,277.9221,278.3264,277.9123,278.2081,12146.0
2024-10-18 14:20:00,282.21,282.28,282.0,282.17,6076.0,278.2969,278.3659,278.0898,278.2574,6076.0
2024-10-18 14:30:00,282.0,282.27,281.9,281.95,8491.0,278.0898,278.356,277.9912,278.0405,8491.0
2024-10-18 14:40:00,281.97,282.08,281.72,281.91,10957.0,278.0602,278.1687,277.8137,278.001,10957.0
2024-10-18 14:50:00,281.91,281.98,281.35,281.38,14059.0,278.001,278.07,277.4488,277.4784,14059.0
2024-10-18 15:00:00,281.33,281.4,280.89,281.21,19698.0,277.4291,277.4981,276.9952,277.3107,19698.0
2024-10-18 15:10:00,281.13,281.25,280.98,281.17,11759.0,277.2318,277.3502,277.0839,277.2713,11759.0
2024-10-18 15:20:00,281.12,281.23,280.98,280.98,16538.0,277.222,277.3304,277.0839,277.0839,16538.0
2024-10-18 15:30:00,281.03,281.29,280.98,281.02,16635.0,277.1332,277.3896,277.0839,277.1234,16635.0
2024-10-18 15:40:00,281.04,281.37,280.87,281.32,14001.0,277.1431,277.4685,276.9754,277.4192,14001.0
2024-10-18 15:50:00,281.35,281.9,281.22,281.65,74265.0,277.4488,277.9912,277.3206,277.7446,74265.0
2024-10-21 09:30:00,280.58,282.28,280.11,282.26,54154.0,276.6895,278.3659,276.226,278.3462,54154.0
2024-10-21 09:40:00,282.25,282.5,281.75,282.3,19817.0,278.3363,278.5828,277.8432,278.3856,19817.0
2024-10-21 09:50:00,282.3,282.7,281.83,282.01,14709.0,278.3856,278.7801,277.9221,278.0996,14709.0
2024-10-21 10:00:00,282.08,282.25,281.26,281.43,20292.0,278.1687,278.3363,277.36,277.5277,20292.0
2024-10-21 10:10:00,281.31,281.32,280.66,280.76,19654.0,277.4093,277.4192,276.7684,276.867,19654.0
2024-10-21 10:20:00,280.77,280.85,279.8,279.93,13132.0,276.8768,276.9557,275.9203,276.0485,13132.0
2024-10-21 10:30:00,279.91,280.51,279.9,280.07,12223.0,276.0288,276.6204,276.0189,276.1865,12223.0
2024-10-21 10:40:00,280.03,280.27,279.2,279.28,19824.0,276.1471,276.3838,275.3286,275.4075,19824.0
2024-10-21 10:50:00,279.21,279.54,278.81,279.01,19222.0,275.3385,275.6639,274.944,275.1412,19222.0
2024-10-21 11:00:00,278.92,278.93,277.89,278.01,11111.0,275.0525,275.0623,274.0368,274.1551,11111.0
2024-10-21 11:10:00,278.11,278.44,277.98,278.09,13297.0,274.2537,274.5791,274.1255,274.234,13297.0
2024-10-21 11:20:00,278.09,278.26,277.63,277.89,11339.0,274.234,274.4016,273.7804,274.0368,11339.0
2024-10-21 11:30:00,277.91,278.0,277.2,277.69,14607.0,274.0565,274.1452,273.3563,273.8395,14607.0
2024-10-21 11:40:00,277.6,278.18,277.58,277.95,10025.0,273.7508,274.3227,273.7311,274.0959,10025.0
2024-10-21 11:50:00,278.1,278.33,278.0,278.0,10871.0,274.2438,274.4707,274.1452,274.1452,10871.0
2024-10-21 12:00:00,277.98,278.07,277.53,277.91,8846.0,274.1255,274.2143,273.6818,274.0565,8846.0
2024-10-21 12:10:00,277.88,277.91,276.9,277.25,18412.0,274.0269,274.0565,273.0605,273.4056,18412.0
2024-10-21 12:20:00,277.25,277.5,277.02,277.28,24070.0,273.4056,273.6522,273.1788,273.4352,24070.0
2024-10-21 12:30:00,277.28,277.32,276.83,276.96,18440.0,273.4352,273.4747,272.9915,273.1197,18440.0
2024-10-21 12:40:00,277.0,277.14,276.8,277.0,12673.0,273.1591,273.2972,272.9619,273.1591,12673.0
2024-10-21 12:50:00,276.89,277.46,276.82,277.46,15479.0,273.0506,273.6127,272.9816,273.6127,15479.0
2024-10-21 13:00:00,277.43,277.59,277.35,277.52,11249.0,273.5831,273.7409,273.5042,273.6719,11249.0
2024-10-21 13:10:00,277.58,277.58,277.09,277.27,8373.0,273.7311,273.7311,273.2479,273.4254,8373.0
2024-10-21 13:20:00,277.34,277.34,276.94,277.0,6634.0,273.4944,273.4944,273.0999,273.1591,6634.0
2024-10-21 13:30:00,276.95,276.97,276.57,276.64,8899.0,273.1098,273.1295,272.7351,272.8041,8899.0
2024-10-21 13:40:00,276.59,276.78,276.16,276.55,27515.0,272.7548,272.9422,272.3307,272.7153,27515.0
2024-10-21 13:50:00,276.56,276.77,276.32,276.41,19142.0,272.7252,272.9323,272.4885,272.5773,19142.0
2024-10-21 14:00:00,276.31,276.61,276.12,276.4,25333.0,272.4787,272.7745,272.2913,272.5674,25333.0
2024-10-21 14:10:00,276.46,276.63,275.69,276.23,23055.0,272.6266,272.7942,271.8673,272.3998,23055.0
2024-10-21 14:20:00,276.36,276.44,275.84,275.98,18707.0,272.528,272.6069,272.0152,272.1532,18707.0
2024-10-21 14:30:00,275.95,276.14,275.82,275.82,17635.0,272.1237,272.311,271.9955,271.9955,17635.0
2024-10-21 14:40:00,275.8,276.07,275.67,276.07,22413.0,271.9757,272.242,271.8475,272.242,22413.0
2024-10-21 14:50:00,276.01,276.16,275.71,275.99,19940.0,272.1828,272.3307,271.887,272.1631,19940.0
2024-10-21 15:00:00,276.01,276.35,276.01,276.3,15633.0,272.1828,272.5181,272.1828,272.4688,15633.0
2024-10-21 15:10:00,276.3,276.46,276.16,276.39,14688.0,272.4688,272.6266,272.3307,272.5576,14688.0
2024-10-21 15:20:00,276.43,276.48,276.08,276.13,16253.0,272.597,272.6463,272.2519,272.3012,16253.0
2024-10-21 15:30:00,276.08,276.43,275.94,276.15,23276.0,272.2519,272.597,272.1138,272.3209,23276.0
2024-10-21 15:40:00,276.11,276.8,276.05,276.66,48218.0,272.2814,272.9619,272.2223,272.8238,48218.0
2024-10-21 15:50:00,276.65,277.04,276.34,276.93,126901.0,272.814,273.1985,272.5083,273.0901,126901.0
2024-10-22 09:30:00,272.02,272.31,269.24,269.82,192804.0,268.2482,268.5341,265.5067,266.0787,192804.0
2024-10-22 09:40:00,269.69,270.35,268.17,269.68,112966.0,265.9505,266.6013,264.4515,265.9406,112966.0
2024-10-22 09:50:00,270.05,270.05,269.12,269.46,41668.0,266.3055,266.3055,265.3884,265.7237,41668.0
2024-10-22 10:00:00,269.56,270.41,269.56,269.72,67594.0,265.8223,266.6605,265.8223,265.98,67594.0
2024-10-22 10:10:00,269.87,270.32,269.68,269.92,36454.0,266.128,266.5717,265.9406,266.1773,36454.0
2024-10-22 10:20:00,269.97,270.82,269.92,270.73,60721.0,266.2266,267.0648,266.1773,266.976,60721.0
2024-10-22 10:30:00,270.65,271.58,270.38,271.26,36854.0,266.8972,267.8143,266.6309,267.4987,36854.0
2024-10-22 10:40:00,271.14,271.61,270.9,271.41,64257.0,267.3804,267.8438,267.1437,267.6466,64257.0
2024-10-22 10:50:00,271.45,271.45,270.54,270.84,26382.0,267.6861,267.6861,266.7887,267.0845,26382.0
2024-10-22 11:00:00,270.73,270.8,270.14,270.25,30162.0,266.976,267.0451,266.3942,266.5027,30162.0
2024-10-22 11:10:00,270.19,270.45,270.06,270.21,26644.0,266.4435,266.6999,266.3153,266.4633,26644.0
2024-10-22 11:20:00,270.32,270.66,270.0,270.41,24313.0,266.5717,266.907,266.2562,266.6605,24313.0
2024-10-22 11:30:00,270.46,271.46,270.15,271.46,25009.0,266.7098,267.6959,266.4041,267.6959,25009.0
2024-10-22 11:40:00,271.42,271.43,270.82,270.86,19663.0,267.6565,267.6663,267.0648,267.1042,19663.0
2024-10-22 11:50:00,270.86,270.96,270.65,270.78,17178.0,267.1042,267.2029,266.8972,267.0253,17178.0
2024-10-22 12:00:00,270.75,271.11,270.75,270.89,19804.0,266.9958,267.3508,266.9958,267.1338,19804.0
2024-10-22 12:10:00,270.95,271.83,270.95,271.78,9183.0,267.193,268.0608,267.193,268.0115,9183.0
2024-10-22 12:20:00,271.73,271.82,271.37,271.71,23774.0,267.9622,268.0509,267.6072,267.9425,23774.0
2024-10-22 12:30:00,271.82,272.49,271.81,272.49,14566.0,268.0509,268.7116,268.0411,268.7116,14566.0
2024-10-22 12:40:00,272.49,272.76,272.23,272.35,16573.0,268.7116,268.9779,268.4552,268.5736,16573.0
2024-10-22 12:50:00,272.34,272.46,272.03,272.09,10830.0,268.5637,268.6821,268.258,268.3172,10830.0
2024-10-22 13:00:00,272.14,272.17,271.79,271.94,12197.0,268.3665,268.3961,268.0213,268.1693,12197.0
2024-10-22 13:10:00,271.96,272.13,271.94,272.03,11543.0,268.189,268.3566,268.1693,268.258,11543.0
2024-10-22 13:20:00,272.12,272.45,271.92,272.37,23934.0,268.3468,268.6722,268.1495,268.5933,23934.0
2024-10-22 13:30:00,272.37,272.37,271.63,272.13,23174.0,268.5933,268.5933,267.8636,268.3566,23174.0
2024-10-22 13:40:00,272.18,272.73,272.13,272.5,16471.0,268.4059,268.9483,268.3566,268.7215,16471.0
2024-10-22 13:50:00,272.52,272.59,272.32,272.53,20718.0,268.7412,268.8103,268.544,268.7511,20718.0
2024-10-22 14:00:00,272.54,272.6,272.0,272.02,14238.0,268.7609,268.8201,268.2284,268.2482,14238.0
2024-10-22 14:10:00,271.99,272.62,271.94,272.44,24635.0,268.2186,268.8398,268.1693,268.6623,24635.0
2024-10-22 14:20:00,272.5,272.95,272.26,272.79,19030.0,268.7215,269.1653,268.4848,269.0075,19030.0
2024-10-22 14:30:00,272.73,272.83,272.26,272.3,12678.0,268.9483,269.0469,268.4848,268.5243,12678.0
2024-10-22 14:40:00,272.3,272.44,272.01,272.12,21002.0,268.5243,268.6623,268.2383,268.3468,21002.0
2024-10-22 14:50:00,272.22,272.48,272.14,272.31,17829.0,268.4454,268.7018,268.3665,268.5341,17829.0
2024-10-22 15:00:00,272.31,272.81,272.22,272.61,28637.0,268.5341,269.0272,268.4454,268.83,28637.0
2024-10-22 15:10:00,272.62,272.97,272.52,272.94,30462.0,268.8398,269.185,268.7412,269.1554,30462.0
2024-10-22 15:20:00,272.98,273.15,272.72,272.79,25114.0,269.1948,269.3625,268.9384,269.0075,25114.0
2024-10-22 15:30:00,272.79,272.94,272.65,272.75,22172.0,269.0075,269.1554,268.8694,268.968,22172.0
2024-10-22 15:40:00,272.75,273.42,272.72,273.22,49906.0,268.968,269.6287,268.9384,269.4315,49906.0
2024-10-22 15:50:00,273.22,273.36,272.19,272.23,178475.0,269.4315,269.5696,268.4158,268.4552,178475.0
2024-10-23 09:30:00,270.66,271.97,269.69,270.89,44106.0,268.0434,269.3407,267.0828,268.2712,44106.0
2024-10-23 09:40:00,270.9,271.84,270.43,271.82,67268.0,268.2811,269.212,267.8156,269.1922,67268.0
2024-10-23 09:50:00,271.7,272.61,271.55,271.55,45106.0,269.0733,269.9745,268.9248,268.9248,45106.0
2024-10-23 10:00:00,271.63,272.35,271.61,272.16,24710.0,269.004,269.717,268.9842,269.5289,24710.0
2024-10-23 10:10:00,272.05,272.05,270.77,270.78,20327.0,269.4199,269.4199,268.1523,268.1622,20327.0
2024-10-23 10:20:00,270.87,271.5,270.75,271.48,10102.0,268.2513,268.8753,268.1325,268.8554,10102.0
2024-10-23 10:30:00,271.33,271.35,270.7,270.75,19028.0,268.7069,268.7267,268.083,268.1325,19028.0
2024-10-23 10:40:00,270.76,271.06,270.69,270.9,16274.0,268.1424,268.4395,268.0731,268.2811,16274.0
2024-10-23 10:50:00,270.89,271.34,270.44,271.06,20927.0,268.2712,268.7168,267.8255,268.4395,20927.0
2024-10-23 11:00:00,271.18,271.66,270.87,271.57,19770.0,268.5583,269.0337,268.2513,268.9446,19770.0
2024-10-23 11:10:00,271.57,271.58,270.66,270.81,53421.0,268.9446,268.9545,268.0434,268.1919,53421.0
2024-10-23 11:20:00,270.83,271.11,270.65,270.75,43750.0,268.2117,268.489,268.0335,268.1325,43750.0
2024-10-23 11:30:00,270.8,271.2,270.76,271.13,17033.0,268.182,268.5782,268.1424,268.5088,17033.0
2024-10-23 11:40:00,271.24,271.47,271.09,271.25,13152.0,268.6178,268.8455,268.4692,268.6277,13152.0
2024-10-23 11:50:00,271.26,271.73,271.26,271.4,18917.0,268.6376,269.103,268.6376,268.7762,18917.0
2024-10-23 12:00:00,271.45,271.77,270.93,271.06,10281.0,268.8257,269.1426,268.3108,268.4395,10281.0
2024-10-23 12:10:00,271.06,271.22,270.73,271.16,12394.0,268.4395,268.598,268.1127,268.5385,12394.0
2024-10-23 12:20:00,271.26,271.32,270.93,270.94,12034.0,268.6376,268.697,268.3108,268.3207,12034.0
2024-10-23 12:30:00,270.91,271.36,270.83,271.06,9499.0,268.291,268.7366,268.2117,268.4395,9499.0
2024-10-23 12:40:00,271.14,271.4,271.08,271.37,7130.0,268.5187,268.7762,268.4593,268.7465,7130.0
2024-10-23 12:50:00,271.41,271.43,271.22,271.31,9734.0,268.7861,268.8059,268.598,268.6871,9734.0
2024-10-23 13:00:00,271.25,271.38,271.0,271.05,9888.0,268.6277,268.7564,268.3801,268.4296,9888.0
2024-10-23 13:10:00,271.06,271.09,270.54,270.63,9481.0,268.4395,268.4692,267.9245,268.0137,9481.0
2024-10-23 13:20:00,270.71,270.75,270.41,270.44,8856.0,268.0929,268.1325,267.7958,267.8255,8856.0
2024-10-23 13:30:00,270.45,270.6,270.33,270.41,13147.0,267.8354,267.984,267.7166,267.7958,13147.0
2024-10-23 13:40:00,270.48,270.6,270.32,270.6,13592.0,267.8651,267.984,267.7067,267.984,13592.0
2024-10-23 13:50:00,270.57,271.4,270.54,270.94,53850.0,267.9542,268.7762,267.9245,268.3207,53850.0
2024-10-23 14:00:00,270.87,270.87,269.93,270.21,24077.0,268.2513,268.2513,267.3204,267.5977,24077.0
2024-10-23 14:10:00,270.08,270.1,269.46,269.61,20392.0,267.469,267.4888,266.855,267.0035,20392.0
2024-10-23 14:20:00,269.56,269.74,269.43,269.65,36147.0,266.954,267.1323,266.8253,267.0431,36147.0
2024-10-23 14:30:00,269.62,270.21,269.62,269.99,20870.0,267.0134,267.5977,267.0134,267.3799,20870.0
2024-10-23 14:40:00,269.95,270.25,269.92,269.92,17088.0,267.3402,267.6373,267.3105,267.3105,17088.0
2024-10-23 14:50:00,269.98,269.98,269.49,269.97,26873.0,267.3699,267.3699,266.8847,267.36,26873.0
2024-10-23 15:00:00,269.9,269.9,269.32,269.46,23484.0,267.2907,267.2907,266.7163,266.855,23484.0
2024-10-23 15:10:00,269.54,269.71,269.37,269.65,24921.0,266.9342,267.1026,266.7658,267.0431,24921.0
2024-10-23 15:20:00,269.62,269.81,269.24,269.6,27389.0,267.0134,267.2016,266.6371,266.9936,27389.0
2024-10-23 15:30:00,269.59,269.8,269.4,269.53,34200.0,266.9837,267.1917,266.7956,266.9243,34200.0
2024-10-23 15:40:00,269.49,269.96,269.44,269.96,40040.0,266.8847,267.3501,266.8352,267.3501,40040.0
2024-10-23 15:50:00,269.96,270.47,269.86,270.03,131634.0,267.3501,267.8552,267.2511,267.4195,131634.0
2024-10-24 09:30:00,270.7,271.94,270.19,271.31,56896.0,268.083,269.311,267.5779,268.6871,56896.0
2024-10-24 09:40:00,271.34,271.35,270.14,271.24,23183.0,268.7168,268.7267,267.5284,268.6178,23183.0
2024-10-24 09:50:00,271.24,271.44,270.49,270.62,20886.0,268.6178,268.8158,267.875,268.0038,20886.0
2024-10-24 10:00:00,270.97,272.28,270.74,272.0,56835.0,268.3504,269.6477,268.1226,269.3704,56835.0
2024-10-24 10:10:00,272.05,272.38,271.7,272.06,12076.0,269.4199,269.7467,269.0733,269.4298,12076.0
2024-10-24 10:20:00,272.13,272.25,271.84,272.03,14807.0,269.4992,269.618,269.212,269.4001,14807.0
2024-10-24 10:30:00,272.03,272.25,271.37,271.38,14253.0,269.4001,269.618,268.7465,268.7564,14253.0
2024-10-24 10:40:00,271.34,271.67,270.99,271.13,12490.0,268.7168,269.0436,268.3702,268.5088,12490.0
2024-10-24 10:50:00,271.04,271.78,271.04,271.72,8839.0,268.4197,269.1525,268.4197,269.0931,8839.0
2024-10-24 11:00:00,271.72,271.83,271.1,271.46,10586.0,269.0931,269.2021,268.4791,268.8356,10586.0
2024-10-24 11:10:00,271.46,271.63,271.26,271.36,16020.0,268.8356,269.004,268.6376,268.7366,16020.0
2024-10-24 11:20:00,271.35,271.43,270.8,270.8,10306.0,268.7267,268.8059,268.182,268.182,10306.0
2024-10-24 11:30:00,270.75,270.76,270.41,270.53,16002.0,268.1325,268.1424,267.7958,267.9146,16002.0
2024-10-24 11:40:00,270.58,270.69,270.16,270.16,12161.0,267.9641,268.0731,267.5482,267.5482,12161.0
2024-10-24 11:50:00,270.18,270.48,270.16,270.44,8996.0,267.568,267.8651,267.5482,267.8255,8996.0
2024-10-24 12:00:00,270.44,270.44,269.79,270.11,11309.0,267.8255,267.8255,267.1818,267.4987,11309.0
2024-10-24 12:10:00,270.08,270.31,269.97,270.11,9028.0,267.469,267.6968,267.36,267.4987,9028.0
2024-10-24 12:20:00,270.11,270.58,269.97,270.57,7265.0,267.4987,267.9641,267.36,267.9542,7265.0
2024-10-24 12:30:00,270.57,271.1,270.57,270.86,7608.0,267.9542,268.4791,267.9542,268.2414,7608.0
2024-10-24 12:40:00,270.85,271.03,270.7,270.95,7297.0,268.2315,268.4098,268.083,268.3306,7297.0
2024-10-24 12:50:00,270.95,271.32,270.88,271.17,7749.0,268.3306,268.697,268.2612,268.5484,7749.0
2024-10-24 13:00:00,271.26,271.29,271.06,271.09,6699.0,268.6376,268.6673,268.4395,268.4692,6699.0
2024-10-24 13:10:00,271.33,271.41,271.06,271.4,5804.0,268.7069,268.7861,268.4395,268.7762,5804.0
2024-10-24 13:20:00,271.3,271.51,271.14,271.47,7734.0,268.6772,268.8852,268.5187,268.8455,7734.0
2024-10-24 13:30:00,271.42,271.8,271.42,271.63,11270.0,268.796,269.1724,268.796,269.004,11270.0
2024-10-24 13:40:00,271.64,271.82,271.36,271.45,11456.0,269.0139,269.1922,268.7366,268.8257,11456.0
2024-10-24 13:50:00,271.47,271.55,271.36,271.4,8990.0,268.8455,268.9248,268.7366,268.7762,8990.0
2024-10-24 14:00:00,271.35,271.56,271.18,271.54,10429.0,268.7267,268.9347,268.5583,268.9149,10429.0
2024-10-24 14:10:00,271.61,271.94,271.53,271.72,24071.0,268.9842,269.311,268.905,269.0931,24071.0
2024-10-24 14:20:00,271.66,271.8,271.3,271.41,22812.0,269.0337,269.1724,268.6772,268.7861,22812.0
2024-10-24 14:30:00,271.42,271.45,271.09,271.17,8449.0,268.796,268.8257,268.4692,268.5484,8449.0
2024-10-24 14:40:00,271.12,271.36,270.99,271.29,8731.0,268.4989,268.7366,268.3702,268.6673,8731.0
2024-10-24 14:50:00,271.3,271.81,271.3,271.67,17107.0,268.6772,269.1823,268.6772,269.0436,17107.0
2024-10-24 15:00:00,271.64,271.65,271.42,271.49,11593.0,269.0139,269.0238,268.796,268.8654,11593.0
2024-10-24 15:10:00,271.47,271.78,271.47,271.71,16046.0,268.8455,269.1525,268.8455,269.0832,16046.0
2024-10-24 15:20:00,271.68,272.02,271.49,271.98,15119.0,269.0535,269.3902,268.8654,269.3506,15119.0
2024-10-24 15:30:00,271.97,272.07,271.82,271.83,20119.0,269.3407,269.4397,269.1922,269.2021,20119.0
2024-10-24 15:40:00,271.8,272.2,271.6,271.6,31366.0,269.1724,269.5685,268.9743,268.9743,31366.0
2024-10-24 15:50:00,271.45,271.96,271.24,271.37,120569.0,268.8257,269.3308,268.6178,268.7465,120569.0
2024-10-25 09:30:00,270.47,270.75,269.31,270.51,44173.0,267.8552,268.1325,266.7064,267.8948,44173.0
2024-10-25 09:40:00,270.51,270.73,269.84,270.1,11525.0,267.8948,268.1127,267.2313,267.4888,11525.0
2024-10-25 09:50:00,269.95,270.32,269.82,269.93,13004.0,267.3402,267.7067,267.2115,267.3204,13004.0
2024-10-25 10:00:00,270.09,271.18,270.08,271.0,26886.0,267.4789,268.5583,267.469,268.3801,26886.0
2024-10-25 10:10:00,271.01,271.01,270.05,270.23,19757.0,268.39,268.39,267.4393,267.6175,19757.0
2024-10-25 10:20:00,270.23,270.46,269.95,270.23,12752.0,267.6175,267.8453,267.3402,267.6175,12752.0
2024-10-25 10:30:00,270.29,270.29,269.94,270.06,10809.0,267.677,267.677,267.3303,267.4492,10809.0
2024-10-25 10:40:00,269.98,270.06,269.28,269.29,11294.0,267.3699,267.4492,266.6767,266.6866,11294.0
2024-10-25 10:50:00,269.33,269.69,269.08,269.08,16608.0,266.7262,267.0828,266.4786,266.4786,16608.0
2024-10-25 11:00:00,269.18,269.61,269.15,269.54,37106.0,266.5777,267.0035,266.548,266.9342,37106.0
2024-10-25 11:10:00,269.67,269.78,267.82,267.88,64825.0,267.0629,267.1719,265.2308,265.2903,64825.0
2024-10-25 11:20:00,267.86,268.61,267.86,268.46,13053.0,265.2704,266.0132,265.2704,265.8646,13053.0
2024-10-25 11:30:00,268.42,268.56,268.17,268.36,22250.0,265.825,265.9637,265.5774,265.7656,22250.0
2024-10-25 11:40:00,268.36,268.87,268.01,268.76,29792.0,265.7656,266.2707,265.419,266.1617,29792.0
2024-10-25 11:50:00,268.78,268.78,268.23,268.67,11485.0,266.1815,266.1815,265.6369,266.0726,11485.0
2024-10-25 12:00:00,268.57,268.75,268.17,268.48,13529.0,265.9736,266.1518,265.5774,265.8845,13529.0
2024-10-25 12:10:00,268.43,268.61,268.42,268.56,8494.0,265.8349,266.0132,265.825,265.9637,8494.0
2024-10-25 12:20:00,268.54,269.14,268.48,269.07,11460.0,265.9439,266.5381,265.8845,266.4687,11460.0
2024-10-25 12:30:00,269.09,269.09,268.35,268.38,16524.0,266.4886,266.4886,265.7557,265.7854,16524.0
2024-10-25 12:40:00,268.41,269.01,268.41,268.67,8025.0,265.8151,266.4093,265.8151,266.0726,8025.0
2024-10-25 12:50:00,268.57,268.62,268.07,268.09,10668.0,265.9736,266.0231,265.4784,265.4982,10668.0
2024-10-25 13:00:00,268.13,268.36,268.08,268.32,16923.0,265.5378,265.7656,265.4883,265.726,16923.0
2024-10-25 13:10:00,268.29,268.29,267.44,267.45,16833.0,265.6963,265.6963,264.8545,264.8644,16833.0
2024-10-25 13:20:00,267.5,267.51,267.06,267.31,12603.0,264.9139,264.9238,264.4782,264.7258,12603.0
2024-10-25 13:30:00,267.29,267.46,266.72,267.05,28329.0,264.706,264.8743,264.1415,264.4683,28329.0
2024-10-25 13:40:00,267.06,267.14,266.26,267.04,22306.0,264.4782,264.5574,263.6859,264.4584,22306.0
2024-10-25 13:50:00,267.04,267.22,266.72,266.8,21646.0,264.4584,264.6366,264.1415,264.2207,21646.0
2024-10-25 14:00:00,266.9,267.24,266.6,266.6,19101.0,264.3197,264.6564,264.0226,264.0226,19101.0
2024-10-25 14:10:00,266.6,266.86,266.4,266.82,17623.0,264.0226,264.2801,263.8246,264.2405,17623.0
2024-10-25 14:20:00,266.93,267.57,266.77,267.44,19276.0,264.3494,264.9832,264.191,264.8545,19276.0
2024-10-25 14:30:00,267.44,267.51,267.2,267.48,12536.0,264.8545,264.9238,264.6168,264.8941,12536.0
2024-10-25 14:40:00,267.4,267.92,267.36,267.76,10480.0,264.8149,265.3299,264.7753,265.1714,10480.0
2024-10-25 14:50:00,267.66,267.77,267.3,267.46,24167.0,265.0724,265.1813,264.7159,264.8743,24167.0
2024-10-25 15:00:00,267.41,267.61,267.2,267.26,17639.0,264.8248,265.0229,264.6168,264.6762,17639.0
2024-10-25 15:10:00,267.33,267.41,266.84,267.12,30887.0,264.7456,264.8248,264.2603,264.5376,30887.0
2024-10-25 15:20:00,267.08,267.14,266.71,267.01,13793.0,264.498,264.5574,264.1316,264.4287,13793.0
2024-10-25 15:30:00,267.01,267.25,266.83,267.14,16139.0,264.4287,264.6663,264.2504,264.5574,16139.0
2024-10-25 15:40:00,267.14,267.21,266.63,266.98,43944.0,264.5574,264.6267,264.0523,264.399,43944.0
2024-10-25 15:50:00,267.04,267.84,267.04,267.61,152541.0,264.4584,265.2506,264.4584,265.0229,152541.0
2024-10-28 09:30:00,270.2,270.78,269.51,270.32,37005.0,267.5878,268.1622,266.9045,267.7067,37005.0
2024-10-28 09:40:00,270.26,271.19,270.26,270.85,24605.0,267.6472,268.5683,267.6472,268.2315,24605.0
2024-10-28 09:50:00,270.88,271.07,269.72,269.72,12189.0,268.2612,268.4494,267.1125,267.1125,12189.0
2024-10-28 10:00:00,269.73,270.05,269.2,269.8,27559.0,267.1224,267.4393,266.5975,267.1917,27559.0
2024-10-28 10:10:00,269.75,270.41,269.49,270.31,18503.0,267.1422,267.7958,266.8847,267.6968,18503.0
2024-10-28 10:20:00,270.22,270.53,269.74,270.44,15374.0,267.6076,267.9146,267.1323,267.8255,15374.0
2024-10-28 10:30:00,270.34,270.34,269.72,269.77,15935.0,267.7265,267.7265,267.1125,267.162,15935.0
2024-10-28 10:40:00,269.68,269.83,269.39,269.68,9704.0,267.0728,267.2214,266.7857,267.0728,9704.0
2024-10-28 10:50:00,269.69,269.9,269.48,269.63,13963.0,267.0828,267.2907,266.8748,267.0233,13963.0
2024-10-28 11:00:00,269.51,269.94,269.51,269.89,11944.0,266.9045,267.3303,266.9045,267.2808,11944.0
2024-10-28 11:10:00,269.81,270.11,269.22,269.28,22872.0,267.2016,267.4987,266.6173,266.6767,22872.0
2024-10-28 11:20:00,269.25,269.44,269.08,269.31,9515.0,266.647,266.8352,266.4786,266.7064,9515.0
2024-10-28 11:30:00,269.29,269.29,268.73,268.88,12349.0,266.6866,266.6866,266.132,266.2806,12349.0
2024-10-28 11:40:00,268.81,268.88,268.59,268.59,11222.0,266.2113,266.2806,265.9934,265.9934,11222.0
2024-10-28 11:50:00,268.51,268.66,268.25,268.34,11192.0,265.9142,266.0627,265.6567,265.7458,11192.0
2024-10-28 12:00:00,268.41,268.46,268.06,268.22,13561.0,265.8151,265.8646,265.4685,265.627,13561.0
2024-10-28 12:10:00,268.3,268.4,268.18,268.35,6964.0,265.7062,265.8052,265.5874,265.7557,6964.0
2024-10-28 12:20:00,268.36,268.4,268.12,268.12,12087.0,265.7656,265.8052,265.5279,265.5279,12087.0
2024-10-28 12:30:00,268.15,268.29,267.82,267.88,14567.0,265.5576,265.6963,265.2308,265.2903,14567.0
2024-10-28 12:40:00,267.88,268.14,267.68,267.73,13644.0,265.2903,265.5477,265.0922,265.1417,13644.0
2024-10-28 12:50:00,267.73,268.07,267.71,267.94,7610.0,265.1417,265.4784,265.1219,265.3497,7610.0
2024-10-28 13:00:00,267.86,268.1,267.6,267.94,15678.0,265.2704,265.5081,265.013,265.3497,15678.0
2024-10-28 13:10:00,267.94,267.94,267.73,267.91,5611.0,265.3497,265.3497,265.1417,265.32,5611.0
2024-10-28 13:20:00,267.91,268.18,267.91,267.94,10737.0,265.32,265.5874,265.32,265.3497,10737.0
2024-10-28 13:30:00,267.9,268.27,267.9,268.06,13012.0,265.3101,265.6765,265.3101,265.4685,13012.0
2024-10-28 13:40:00,268.06,268.44,268.06,268.2,8967.0,265.4685,265.8448,265.4685,265.6072,8967.0
2024-10-28 13:50:00,268.26,268.36,268.18,268.31,15936.0,265.6666,265.7656,265.5874,265.7161,15936.0
2024-10-28 14:00:00,268.14,268.17,267.98,268.01,13819.0,265.5477,265.5774,265.3893,265.419,13819.0
2024-10-28 14:10:00,268.01,268.16,267.9,268.01,10789.0,265.419,265.5675,265.3101,265.419,10789.0
2024-10-28 14:20:00,268.13,268.23,268.02,268.03,11343.0,265.5378,265.6369,265.4289,265.4388,11343.0
2024-10-28 14:30:00,268.06,268.45,267.99,268.36,14969.0,265.4685,265.8547,265.3992,265.7656,14969.0
2024-10-28 14:40:00,268.31,268.42,267.68,268.09,35077.0,265.7161,265.825,265.0922,265.4982,35077.0
2024-10-28 14:50:00,268.1,268.42,268.03,268.04,17207.0,265.5081,265.825,265.4388,265.4487,17207.0
2024-10-28 15:00:00,267.91,268.22,267.76,267.77,17780.0,265.32,265.627,265.1714,265.1813,17780.0
2024-10-28 15:10:00,267.77,268.03,267.76,267.86,22950.0,265.1813,265.4388,265.1714,265.2704,22950.0
2024-10-28 15:20:00,267.9,268.25,267.89,268.06,23802.0,265.3101,265.6567,265.3002,265.4685,23802.0
2024-10-28 15:30:00,268.06,268.57,268.06,268.37,24774.0,265.4685,265.9736,265.4685,265.7755,24774.0
2024-10-28 15:40:00,268.37,268.47,268.19,268.19,21151.0,265.7755,265.8745,265.5973,265.5973,21151.0
2024-10-28 15:50:00,268.23,268.57,267.91,268.1,127400.0,265.6369,265.9736,265.32,265.5081,127400.0
2024-10-29 09:30:00,263.2,263.82,260.52,263.26,128543.0,260.6555,261.2695,258.0014,260.7149,128543.0
2024-10-29 09:40:00,263.25,263.46,261.79,262.55,54073.0,260.705,260.913,259.2591,260.0118,54073.0
2024-10-29 09:50:00,262.54,263.52,262.2,262.99,89221.0,260.0019,260.9724,259.6652,260.4475,89221.0
2024-10-29 10:00:00,262.73,264.0,262.63,263.84,35791.0,260.19,261.4478,260.091,261.2893,35791.0
2024-10-29 10:10:00,263.86,264.23,263.59,264.02,24639.0,261.3091,261.6755,261.0417,261.4676,24639.0
2024-10-29 10:20:00,264.0,264.81,263.67,263.67,23099.0,261.4478,262.2499,261.121,261.121,23099.0
2024-10-29 10:30:00,263.6,264.25,263.6,264.18,11920.0,261.0516,261.6953,261.0516,261.626,11920.0
2024-10-29 10:40:00,264.09,264.16,263.64,264.06,25849.0,261.5369,261.6062,261.0912,261.5072,25849.0
2024-10-29 10:50:00,264.06,264.07,263.33,263.62,15473.0,261.5072,261.5171,260.7842,261.0714,15473.0
2024-10-29 11:00:00,263.69,264.11,263.35,263.45,21041.0,261.1408,261.5567,260.804,260.9031,21041.0
2024-10-29 11:10:00,263.39,263.72,263.27,263.61,27807.0,260.8437,261.1705,260.7248,261.0615,27807.0
2024-10-29 11:20:00,263.52,263.98,263.52,263.81,15933.0,260.9724,261.428,260.9724,261.2596,15933.0
2024-10-29 11:30:00,263.87,264.11,263.62,263.97,17263.0,261.319,261.5567,261.0714,261.4181,17263.0
2024-10-29 11:40:00,264.09,264.41,263.96,263.98,12578.0,261.5369,261.8538,261.4081,261.428,12578.0
2024-10-29 11:50:00,263.94,263.99,263.65,263.65,16363.0,261.3883,261.4379,261.1011,261.1011,16363.0
2024-10-29 12:00:00,263.84,264.2,263.73,264.15,18482.0,261.2893,261.6458,261.1804,261.5963,18482.0
2024-10-29 12:10:00,264.07,265.07,264.04,264.74,43771.0,261.5171,262.5074,261.4874,262.1806,43771.0
2024-10-29 12:20:00,264.7,264.7,264.18,264.25,13431.0,262.141,262.141,261.626,261.6953,13431.0
2024-10-29 12:30:00,264.24,264.31,263.87,264.12,13921.0,261.6854,261.7548,261.319,261.5666,13921.0
2024-10-29 12:40:00,264.21,264.37,264.02,264.19,15488.0,261.6557,261.8142,261.4676,261.6359,15488.0
2024-10-29 12:50:00,264.2,264.69,264.15,264.44,12638.0,261.6458,262.1311,261.5963,261.8835,12638.0
2024-10-29 13:00:00,264.47,264.88,264.4,264.41,14831.0,261.9132,262.3193,261.8439,261.8538,14831.0
2024-10-29 13:10:00,264.36,264.72,264.34,264.37,10486.0,261.8043,262.1608,261.7845,261.8142,10486.0
2024-10-29 13:20:00,264.38,264.55,264.08,264.08,14092.0,261.8241,261.9924,261.527,261.527,14092.0
2024-10-29 13:30:00,264.12,264.13,263.38,263.49,18368.0,261.5666,261.5765,260.8338,260.9427,18368.0
2024-10-29 13:40:00,263.44,263.96,263.44,263.88,15429.0,260.8932,261.4081,260.8932,261.3289,15429.0
2024-10-29 13:50:00,263.96,264.07,263.81,263.99,10521.0,261.4081,261.5171,261.2596,261.4379,10521.0
2024-10-29 14:00:00,263.82,263.89,263.51,263.6,13911.0,261.2695,261.3388,260.9625,261.0516,13911.0
2024-10-29 14:10:00,263.61,263.82,263.37,263.63,13778.0,261.0615,261.2695,260.8239,261.0813,13778.0
2024-10-29 14:20:00,263.71,263.8,263.42,263.57,14119.0,261.1606,261.2497,260.8734,261.0219,14119.0
2024-10-29 14:30:00,263.57,263.95,263.53,263.53,15700.0,261.0219,261.3982,260.9823,260.9823,15700.0
2024-10-29 14:40:00,263.54,263.94,263.42,263.45,9839.0,260.9922,261.3883,260.8734,260.9031,9839.0
2024-10-29 14:50:00,263.5,263.57,263.31,263.38,21163.0,260.9526,261.0219,260.7644,260.8338,21163.0
2024-10-29 15:00:00,263.38,263.51,263.11,263.49,20501.0,260.8338,260.9625,260.5664,260.9427,20501.0
2024-10-29 15:10:00,263.55,263.59,263.31,263.43,15533.0,261.0021,261.0417,260.7644,260.8833,15533.0
2024-10-29 15:20:00,263.47,263.74,263.38,263.74,23973.0,260.9229,261.1903,260.8338,261.1903,23973.0
2024-10-29 15:30:00,263.76,263.8,263.37,263.54,24090.0,261.2101,261.2497,260.8239,260.9922,24090.0
2024-10-29 15:40:00,263.51,263.67,263.24,263.34,35240.0,260.9625,261.121,260.6951,260.7941,35240.0
2024-10-29 15:50:00,263.34,263.43,262.89,262.98,232049.0,260.7941,260.8833,260.3485,260.4376,232049.0
2024-10-30 09:30:00,262.53,263.89,262.51,263.74,29707.0,259.992,261.3388,259.9722,261.1903,29707.0
2024-10-30 09:40:00,263.84,264.66,263.17,264.52,13426.0,261.2893,262.1014,260.6258,261.9627,13426.0
2024-10-30 09:50:00,264.56,265.44,264.31,264.91,50506.0,262.0023,262.8738,261.7548,262.349,50506.0
2024-10-30 10:00:00,264.9,265.27,264.49,264.7,9316.0,262.3391,262.7055,261.933,262.141,9316.0
2024-10-30 10:10:00,264.68,264.84,264.33,264.81,17143.0,262.1212,262.2796,261.7746,262.2499,17143.0
2024-10-30 10:20:00,264.82,264.84,264.3,264.84,7116.0,262.2598,262.2796,261.7449,262.2796,7116.0
2024-10-30 10:30:00,264.68,264.78,264.4,264.42,9838.0,262.1212,262.2202,261.8439,261.8637,9838.0
2024-10-30 10:40:00,264.49,264.67,264.27,264.33,11251.0,261.933,262.1113,261.7152,261.7746,11251.0
2024-10-30 10:50:00,264.46,264.6,264.14,264.44,17923.0,261.9033,262.042,261.5864,261.8835,17923.0
2024-10-30 11:00:00,264.56,264.58,263.83,263.99,18181.0,262.0023,262.0222,261.2794,261.4379,18181.0
2024-10-30 11:10:00,264.01,264.06,263.7,263.78,18152.0,261.4577,261.5072,261.1507,261.2299,18152.0
2024-10-30 11:20:00,263.84,263.84,263.29,263.51,15436.0,261.2893,261.2893,260.7446,260.9625,15436.0
2024-10-30 11:30:00,263.51,263.89,263.42,263.76,23240.0,260.9625,261.3388,260.8734,261.2101,23240.0
2024-10-30 11:40:00,263.79,264.22,263.79,263.95,10653.0,261.2398,261.6656,261.2398,261.3982,10653.0
2024-10-30 11:50:00,264.13,264.13,263.83,263.85,9966.0,261.5765,261.5765,261.2794,261.2992,9966.0
2024-10-30 12:00:00,264.02,264.02,263.48,263.5,15736.0,261.4676,261.4676,260.9328,260.9526,15736.0
2024-10-30 12:10:00,263.46,263.54,263.16,263.44,14242.0,260.913,260.9922,260.6159,260.8932,14242.0
2024-10-30 12:20:00,263.46,263.5,263.02,263.16,16864.0,260.913,260.9526,260.4772,260.6159,16864.0
2024-10-30 12:30:00,263.19,263.19,262.95,263.0,9159.0,260.6456,260.6456,260.4079,260.4574,9159.0
2024-10-30 12:40:00,262.95,262.99,262.69,262.76,12712.0,260.4079,260.4475,260.1504,260.2197,12712.0
2024-10-30 12:50:00,262.77,262.8,262.66,262.73,8981.0,260.2297,260.2594,260.1207,260.19,8981.0
2024-10-30 13:00:00,262.74,263.09,262.64,263.06,13056.0,260.1999,260.5466,260.1009,260.5168,13056.0
2024-10-30 13:10:00,263.03,263.07,262.89,262.94,10658.0,260.4871,260.5268,260.3485,260.398,10658.0
2024-10-30 13:20:00,263.0,263.0,262.55,262.58,18415.0,260.4574,260.4574,260.0118,260.0415,18415.0
2024-10-30 13:30:00,262.5,262.54,262.04,262.17,23382.0,259.9623,260.0019,259.5067,259.6355,23382.0
2024-10-30 13:40:00,262.07,262.18,261.9,262.05,18690.0,259.5364,259.6454,259.3681,259.5166,18690.0
2024-10-30 13:50:00,261.97,262.1,261.76,262.02,25848.0,259.4374,259.5661,259.2294,259.4869,25848.0
2024-10-30 14:00:00,262.03,262.85,262.0,262.67,41225.0,259.4968,260.3089,259.4671,260.1306,41225.0
2024-10-30 14:10:00,262.74,262.89,262.34,262.47,28062.0,260.1999,260.3485,259.8038,259.9326,28062.0
2024-10-30 14:20:00,262.51,262.61,262.08,262.14,26475.0,259.9722,260.0712,259.5463,259.6057,26475.0
2024-10-30 14:30:00,262.09,262.19,261.85,262.0,11268.0,259.5562,259.6553,259.3185,259.4671,11268.0
2024-10-30 14:40:00,262.06,262.11,261.83,262.03,15687.0,259.5265,259.576,259.2987,259.4968,15687.0
2024-10-30 14:50:00,261.98,262.06,261.72,261.73,15410.0,259.4473,259.5265,259.1898,259.1997,15410.0
2024-10-30 15:00:00,261.64,261.64,261.16,261.38,22523.0,259.1106,259.1106,258.6352,258.8531,22523.0
2024-10-30 15:10:00,261.35,261.46,260.83,261.1,13910.0,258.8234,258.9323,258.3084,258.5758,13910.0
2024-10-30 15:20:00,261.18,261.48,261.15,261.32,15556.0,258.655,258.9521,258.6253,258.7937,15556.0
2024-10-30 15:30:00,261.32,261.39,261.13,261.34,24650.0,258.7937,258.863,258.6055,258.8135,24650.0
2024-10-30 15:40:00,261.34,261.67,261.28,261.35,20072.0,258.8135,259.1403,258.7541,258.8234,20072.0
2024-10-30 15:50:00,261.47,261.84,260.21,261.49,195420.0,258.9422,259.3086,257.6944,258.962,195420.0
2024-10-31 09:30:00,261.4,262.72,260.96,262.62,23097.0,258.8729,260.1801,258.4372,260.0811,23097.0
2024-10-31 09:40:00,262.58,262.78,262.06,262.29,8283.0,260.0415,260.2396,259.5265,259.7543,8283.0
2024-10-31 09:50:00,262.49,263.32,262.23,263.25,22223.0,259.9524,260.7743,259.6949,260.705,22223.0
2024-10-31 10:00:00,263.32,263.39,261.8,262.19,38299.0,260.7743,260.8437,259.269,259.6553,38299.0
2024-10-31 10:10:00,262.19,262.62,261.85,262.11,16982.0,259.6553,260.0811,259.3185,259.576,16982.0
2024-10-31 10:20:00,262.46,262.55,261.22,261.94,30732.0,259.9226,260.0118,258.6946,259.4077,30732.0
2024-10-31 10:30:00,261.81,262.63,261.81,262.29,19324.0,259.2789,260.091,259.2789,259.7543,19324.0
2024-10-31 10:40:00,262.41,262.41,261.74,262.03,11818.0,259.8731,259.8731,259.2096,259.4968,11818.0
2024-10-31 10:50:00,262.04,262.1,261.62,261.69,20406.0,259.5067,259.5661,259.0908,259.1601,20406.0
2024-10-31 11:00:00,261.62,261.89,261.07,261.73,32142.0,259.0908,259.3582,258.5461,259.1997,32142.0
2024-10-31 11:10:00,261.75,261.87,261.2,261.83,27899.0,259.2195,259.3384,258.6748,259.2987,27899.0
2024-10-31 11:20:00,261.71,262.25,261.39,261.58,20465.0,259.1799,259.7147,258.863,259.0512,20465.0
2024-10-31 11:30:00,261.63,261.74,261.25,261.39,6545.0,259.1007,259.2096,258.7243,258.863,6545.0
2024-10-31 11:40:00,261.41,261.58,261.21,261.53,13522.0,258.8828,259.0512,258.6847,259.0016,13522.0
2024-10-31 11:50:00,261.6,261.63,261.28,261.56,13406.0,259.071,259.1007,258.7541,259.0313,13406.0
2024-10-31 12:00:00,261.56,261.85,261.35,261.45,21714.0,259.0313,259.3185,258.8234,258.9224,21714.0
2024-10-31 12:10:00,261.48,262.05,261.34,261.79,18322.0,258.9521,259.5166,258.8135,259.2591,18322.0
2024-10-31 12:20:00,261.88,262.1,261.74,261.84,9817.0,259.3483,259.5661,259.2096,259.3086,9817.0
2024-10-31 12:30:00,261.74,261.78,261.32,261.56,8713.0,259.2096,259.2492,258.7937,259.0313,8713.0
2024-10-31 12:40:00,261.64,261.9,261.55,261.82,10536.0,259.1106,259.3681,259.0214,259.2888,10536.0
2024-10-31 12:50:00,261.82,262.0,261.72,261.9,9180.0,259.2888,259.4671,259.1898,259.3681,9180.0
2024-10-31 13:00:00,262.01,262.45,262.01,262.31,18673.0,259.477,259.9127,259.477,259.7741,18673.0
2024-10-31 13:10:00,262.39,262.42,262.11,262.13,11599.0,259.8533,259.883,259.576,259.5958,11599.0
2024-10-31 13:20:00,262.13,262.21,262.05,262.14,7188.0,259.5958,259.6751,259.5166,259.6057,7188.0
2024-10-31 13:30:00,262.05,262.27,261.89,262.23,21172.0,259.5166,259.7345,259.3582,259.6949,21172.0
2024-10-31 13:40:00,262.29,262.61,262.13,262.57,15394.0,259.7543,260.0712,259.5958,260.0316,15394.0
2024-10-31 13:50:00,262.56,262.64,262.43,262.43,7927.0,260.0217,260.1009,259.8929,259.8929,7927.0
2024-10-31 14:00:00,262.45,262.57,262.25,262.34,19939.0,259.9127,260.0316,259.7147,259.8038,19939.0
2024-10-31 14:10:00,262.33,262.46,262.27,262.36,8833.0,259.7939,259.9226,259.7345,259.8236,8833.0
2024-10-31 14:20:00,262.36,262.8,262.36,262.78,22616.0,259.8236,260.2594,259.8236,260.2396,22616.0
2024-10-31 14:30:00,262.78,263.03,262.59,262.92,18248.0,260.2396,260.4871,260.0514,260.3782,18248.0
2024-10-31 14:40:00,262.94,262.94,262.4,262.4,10295.0,260.398,260.398,259.8632,259.8632,10295.0
2024-10-31 14:50:00,262.46,262.68,262.26,262.46,14398.0,259.9226,260.1405,259.7246,259.9226,14398.0
2024-10-31 15:00:00,262.46,262.52,262.23,262.52,14044.0,259.9226,259.9821,259.6949,259.9821,14044.0
2024-10-31 15:10:00,262.52,262.53,262.17,262.22,15909.0,259.9821,259.992,259.6355,259.685,15909.0
2024-10-31 15:20:00,262.37,262.94,262.32,262.92,28435.0,259.8335,260.398,259.784,260.3782,28435.0
2024-10-31 15:30:00,262.98,263.02,262.61,262.68,28764.0,260.4376,260.4772,260.0712,260.1405,28764.0
2024-10-31 15:40:00,262.63,263.54,262.63,263.43,65681.0,260.091,260.9922,260.091,260.8833,65681.0
2024-10-31 15:50:00,263.45,263.51,261.54,261.95,317702.0,260.9031,260.9625,259.0115,259.4176,317702.0
2024-11-01 09:30:00,265.55,266.77,265.0,266.19,87265.0,262.9828,264.191,262.4381,263.6166,87265.0
2024-11-01 09:40:00,266.27,266.56,265.64,265.73,54843.0,263.6958,263.983,263.0719,263.161,54843.0
2024-11-01 09:50:00,265.65,265.65,264.17,264.29,53788.0,263.0818,263.0818,261.6161,261.735,53788.0
2024-11-01 10:00:00,264.41,265.14,264.06,265.14,22747.0,261.8538,262.5767,261.5072,262.5767,22747.0
2024-11-01 10:10:00,265.06,265.45,264.84,265.1,24276.0,262.4975,262.8837,262.2796,262.5371,24276.0
2024-11-01 10:20:00,265.07,265.65,265.02,265.59,28840.0,262.5074,263.0818,262.4579,263.0224,28840.0
2024-11-01 10:30:00,265.66,265.92,265.14,265.24,22896.0,263.0917,263.3492,262.5767,262.6758,22896.0
2024-11-01 10:40:00,265.28,265.28,264.51,264.66,11312.0,262.7154,262.7154,261.9528,262.1014,11312.0
2024-11-01 10:50:00,264.54,264.88,264.02,264.75,19026.0,261.9825,262.3193,261.4676,262.1905,19026.0
2024-11-01 11:00:00,264.59,264.84,264.3,264.37,14526.0,262.0321,262.2796,261.7449,261.8142,14526.0
2024-11-01 11:10:00,264.3,264.6,263.97,264.24,14466.0,261.7449,262.042,261.4181,261.6854,14466.0
2024-11-01 11:20:00,264.25,264.6,263.97,264.26,9008.0,261.6953,262.042,261.4181,261.7052,9008.0
2024-11-01 11:30:00,264.28,264.28,263.55,263.63,13740.0,261.7251,261.7251,261.0021,261.0813,13740.0
2024-11-01 11:40:00,263.63,263.76,263.11,263.11,13023.0,261.0813,261.2101,260.5664,260.5664,13023.0
2024-11-01 11:50:00,263.14,263.25,262.82,263.22,23636.0,260.5961,260.705,260.2792,260.6753,23636.0
2024-11-01 12:00:00,263.25,263.35,263.07,263.31,17546.0,260.705,260.804,260.5268,260.7644,17546.0
2024-11-01 12:10:00,263.31,263.52,263.18,263.29,11390.0,260.7644,260.9724,260.6357,260.7446,11390.0
2024-11-01 12:20:00,263.35,263.52,263.04,263.19,37396.0,260.804,260.9724,260.497,260.6456,37396.0
2024-11-01 12:30:00,263.19,263.35,262.94,263.24,43673.0,260.6456,260.804,260.398,260.6951,43673.0
2024-11-01 12:40:00,263.24,263.24,262.43,262.79,24463.0,260.6951,260.6951,259.8929,260.2495,24463.0
2024-11-01 12:50:00,262.76,263.29,262.71,263.29,10415.0,260.2197,260.7446,260.1702,260.7446,10415.0
2024-11-01 13:00:00,263.29,263.43,263.04,263.11,9718.0,260.7446,260.8833,260.497,260.5664,9718.0
2024-11-01 13:10:00,263.02,263.34,262.8,263.22,86371.0,260.4772,260.7941,260.2594,260.6753,86371.0
2024-11-01 13:20:00,263.23,263.39,262.94,263.01,12213.0,260.6852,260.8437,260.398,260.4673,12213.0
2024-11-01 13:30:00,263.1,263.1,262.0,262.09,11582.0,260.5565,260.5565,259.4671,259.5562,11582.0
2024-11-01 13:40:00,262.05,262.21,261.77,262.13,14765.0,259.5166,259.6751,259.2393,259.5958,14765.0
2024-11-01 13:50:00,262.13,262.39,261.89,262.26,17052.0,259.5958,259.8533,259.3582,259.7246,17052.0
2024-11-01 14:00:00,262.42,262.59,262.08,262.18,12895.0,259.883,260.0514,259.5463,259.6454,12895.0
2024-11-01 14:10:00,262.19,262.35,262.02,262.32,17633.0,259.6553,259.8137,259.4869,259.784,17633.0
2024-11-01 14:20:00,262.2,262.54,262.13,262.38,6444.0,259.6652,260.0019,259.5958,259.8434,6444.0
2024-11-01 14:30:00,262.35,262.45,262.26,262.42,11756.0,259.8137,259.9127,259.7246,259.883,11756.0
2024-11-01 14:40:00,262.4,262.64,262.36,262.5,11795.0,259.8632,260.1009,259.8236,259.9623,11795.0
2024-11-01 14:50:00,262.52,262.73,262.42,262.69,13124.0,259.9821,260.19,259.883,260.1504,13124.0
2024-11-01 15:00:00,262.69,263.02,262.46,262.94,22168.0,260.1504,260.4772,259.9226,260.398,22168.0
2024-11-01 15:10:00,262.96,263.04,262.47,262.51,17019.0,260.4178,260.497,259.9326,259.9722,17019.0
2024-11-01 15:20:00,262.4,262.67,262.25,262.36,12597.0,259.8632,260.1306,259.7147,259.8236,12597.0
2024-11-01 15:30:00,262.28,262.29,262.0,262.11,17059.0,259.7444,259.7543,259.4671,259.576,17059.0
2024-11-01 15:40:00,262.03,262.09,261.6,261.67,24450.0,259.4968,259.5562,259.071,259.1403,24450.0
2024-11-01 15:50:00,261.64,262.01,261.57,261.93,154093.0,259.1106,259.477,259.0413,259.3978,154093.0
2024-11-04 09:30:00,262.41,264.15,262.38,263.76,77061.0,259.8731,261.5963,259.8434,261.2101,77061.0
2024-11-04 09:40:00,263.86,265.77,263.34,265.46,66569.0,261.3091,263.2006,260.7941,262.8936,66569.0
2024-11-04 09:50:00,265.62,267.42,265.46,267.24,47304.0,263.0521,264.8347,262.8936,264.6564,47304.0
2024-11-04 10:00:00,267.03,267.55,266.42,266.62,37357.0,264.4485,264.9634,263.8444,264.0424,37357.0
2024-11-04 10:10:00,266.64,266.91,265.9,266.21,14853.0,264.0622,264.3296,263.3294,263.6364,14853.0
2024-11-04 10:20:00,266.24,267.25,265.98,267.25,22958.0,263.6661,264.6663,263.4086,264.6663,22958.0
2024-11-04 10:30:00,267.06,267.57,266.79,267.17,47218.0,264.4782,264.9832,264.2108,264.5871,47218.0
2024-11-04 10:40:00,267.19,267.28,266.3,267.12,18705.0,264.6069,264.6961,263.7255,264.5376,18705.0
2024-11-04 10:50:00,267.2,267.2,266.28,266.43,37805.0,264.6168,264.6168,263.7057,263.8543,37805.0
2024-11-04 11:00:00,266.48,266.78,266.02,266.78,17929.0,263.9038,264.2009,263.4482,264.2009,17929.0
2024-11-04 11:10:00,266.77,267.14,266.72,266.88,21693.0,264.191,264.5574,264.1415,264.2999,21693.0
2024-11-04 11:20:00,266.9,266.93,265.96,266.08,28999.0,264.3197,264.3494,263.3888,263.5077,28999.0
2024-11-04 11:30:00,266.09,266.09,264.89,265.05,13389.0,263.5176,263.5176,262.3292,262.4876,13389.0
2024-11-04 11:40:00,265.11,265.72,265.03,265.2,12050.0,262.547,263.1511,262.4678,262.6362,12050.0
2024-11-04 11:50:00,265.21,265.5,264.93,265.18,10240.0,262.6461,262.9333,262.3688,262.6164,10240.0
2024-11-04 12:00:00,265.19,265.2,264.67,264.72,10713.0,262.6263,262.6362,262.1113,262.1608,10713.0
2024-11-04 12:10:00,264.81,265.13,264.79,264.99,8514.0,262.2499,262.5668,262.2301,262.4282,8514.0
2024-11-04 12:20:00,265.04,265.92,265.03,265.76,15672.0,262.4777,263.3492,262.4678,263.1907,15672.0
2024-11-04 12:30:00,265.81,265.96,265.02,265.43,18181.0,263.2403,263.3888,262.4579,262.8639,18181.0
2024-11-04 12:40:00,265.43,265.75,265.36,265.75,7976.0,262.8639,263.1808,262.7946,263.1808,7976.0
2024-11-04 12:50:00,265.65,265.83,265.65,265.82,4684.0,263.0818,263.2601,263.0818,263.2502,4684.0
2024-11-04 13:00:00,265.59,265.85,265.04,265.21,7854.0,263.0224,263.2799,262.4777,262.6461,7854.0
2024-11-04 13:10:00,265.28,265.85,265.28,265.71,8396.0,262.7154,263.2799,262.7154,263.1412,8396.0
2024-11-04 13:20:00,265.8,265.98,265.59,265.74,9775.0,263.2304,263.4086,263.0224,263.1709,9775.0
2024-11-04 13:30:00,265.77,265.98,265.71,265.73,6213.0,263.2006,263.4086,263.1412,263.161,6213.0
2024-11-04 13:40:00,265.85,266.02,265.49,265.54,17536.0,263.2799,263.4482,262.9234,262.9729,17536.0
2024-11-04 13:50:00,265.48,265.48,265.17,265.21,6842.0,262.9135,262.9135,262.6064,262.6461,6842.0
2024-11-04 14:00:00,265.12,265.47,264.9,265.23,12665.0,262.5569,262.9035,262.3391,262.6659,12665.0
2024-11-04 14:10:00,265.2,265.38,265.03,265.24,12005.0,262.6362,262.8144,262.4678,262.6758,12005.0
2024-11-04 14:20:00,265.26,265.34,265.06,265.08,6851.0,262.6956,262.7748,262.4975,262.5173,6851.0
2024-11-04 14:30:00,265.06,265.69,264.95,265.57,6715.0,262.4975,263.1214,262.3886,263.0026,6715.0
2024-11-04 14:40:00,265.49,265.75,265.23,265.28,13582.0,262.9234,263.1808,262.6659,262.7154,13582.0
2024-11-04 14:50:00,265.31,265.34,264.98,265.11,12697.0,262.7451,262.7748,262.4183,262.547,12697.0
2024-11-04 15:00:00,265.14,265.22,264.95,265.03,7385.0,262.5767,262.656,262.3886,262.4678,7385.0
2024-11-04 15:10:00,264.94,265.16,264.77,265.15,7174.0,262.3787,262.5965,262.2103,262.5866,7174.0
2024-11-04 15:20:00,265.15,265.3,264.99,265.0,10697.0,262.5866,262.7352,262.4282,262.4381,10697.0
2024-11-04 15:30:00,264.99,265.25,264.87,265.06,11401.0,262.4282,262.6857,262.3093,262.4975,11401.0
2024-11-04 15:40:00,265.07,265.37,265.05,265.12,14019.0,262.5074,262.8045,262.4876,262.5569,14019.0
2024-11-04 15:50:00,265.08,265.15,264.75,265.13,101688.0,262.5173,262.5866,262.1905,262.5668,101688.0
2024-11-05 09:30:00,264.06,266.65,264.06,266.52,42850.0,261.5072,264.0721,261.5072,263.9434,42850.0
2024-11-05 09:40:00,266.51,267.35,266.51,267.01,31106.0,263.9335,264.7654,263.9335,264.4287,31106.0
2024-11-05 09:50:00,267.0,267.37,266.52,266.6,39144.0,264.4188,264.7852,263.9434,264.0226,39144.0
2024-11-05 10:00:00,266.84,267.76,266.54,267.53,23746.0,264.2603,265.1714,263.9632,264.9436,23746.0
2024-11-05 10:10:00,267.56,267.86,267.12,267.41,19973.0,264.9733,265.2704,264.5376,264.8248,19973.0
2024-11-05 10:20:00,267.47,267.73,267.09,267.35,17566.0,264.8842,265.1417,264.5079,264.7654,17566.0
2024-11-05 10:30:00,267.48,267.66,267.15,267.41,11559.0,264.8941,265.0724,264.5673,264.8248,11559.0
2024-11-05 10:40:00,267.35,267.82,267.34,267.55,6155.0,264.7654,265.2308,264.7555,264.9634,6155.0
2024-11-05 10:50:00,267.54,267.54,266.77,266.84,6819.0,264.9535,264.9535,264.191,264.2603,6819.0
2024-11-05 11:00:00,266.82,267.35,266.75,267.12,11721.0,264.2405,264.7654,264.1712,264.5376,11721.0
2024-11-05 11:10:00,267.25,267.26,266.9,267.01,13566.0,264.6663,264.6762,264.3197,264.4287,13566.0
2024-11-05 11:20:00,267.14,267.42,266.87,266.89,5994.0,264.5574,264.8347,264.29,264.3098,5994.0
2024-11-05 11:30:00,266.89,267.41,266.87,266.99,6331.0,264.3098,264.8248,264.29,264.4089,6331.0
2024-11-05 11:40:00,267.13,267.58,267.07,267.3,6958.0,264.5475,264.9932,264.4881,264.7159,6958.0
2024-11-05 11:50:00,267.36,267.43,267.17,267.24,10649.0,264.7753,264.8446,264.5871,264.6564,10649.0
2024-11-05 12:00:00,267.17,267.34,267.11,267.11,5845.0,264.5871,264.7555,264.5277,264.5277,5845.0
2024-11-05 12:10:00,267.2,267.43,266.86,267.4,12597.0,264.6168,264.8446,264.2801,264.8149,12597.0
2024-11-05 12:20:00,267.43,267.46,267.23,267.26,7863.0,264.8446,264.8743,264.6465,264.6762,7863.0
2024-11-05 12:30:00,267.3,267.69,267.3,267.66,4945.0,264.7159,265.1021,264.7159,265.0724,4945.0
2024-11-05 12:40:00,267.71,268.0,267.67,267.98,12757.0,265.1219,265.4091,265.0823,265.3893,12757.0
2024-11-05 12:50:00,267.98,268.2,267.75,267.75,9359.0,265.3893,265.6072,265.1615,265.1615,9359.0
2024-11-05 13:00:00,267.89,268.16,267.73,267.89,5948.0,265.3002,265.5675,265.1417,265.3002,5948.0
2024-11-05 13:10:00,267.88,268.13,267.8,267.95,5590.0,265.2903,265.5378,265.211,265.3596,5590.0
2024-11-05 13:20:00,267.96,268.09,267.68,267.8,7106.0,265.3695,265.4982,265.0922,265.211,7106.0
2024-11-05 13:30:00,267.81,267.95,267.41,267.71,6111.0,265.2209,265.3596,264.8248,265.1219,6111.0
2024-11-05 13:40:00,267.75,267.98,267.61,267.62,4254.0,265.1615,265.3893,265.0229,265.0328,4254.0
2024-11-05 13:50:00,267.61,268.0,267.59,267.91,8303.0,265.0229,265.4091,265.0031,265.32,8303.0
2024-11-05 14:00:00,267.88,268.14,267.88,268.14,5442.0,265.2903,265.5477,265.2903,265.5477,5442.0
2024-11-05 14:10:00,268.11,268.34,268.05,268.3,10404.0,265.518,265.7458,265.4586,265.7062,10404.0
2024-11-05 14:20:00,268.36,268.36,268.04,268.04,8067.0,265.7656,265.7656,265.4487,265.4487,8067.0
2024-11-05 14:30:00,268.13,268.32,268.13,268.32,4659.0,265.5378,265.726,265.5378,265.726,4659.0
2024-11-05 14:40:00,268.3,268.39,268.1,268.13,16278.0,265.7062,265.7953,265.5081,265.5378,16278.0
2024-11-05 14:50:00,268.12,268.13,267.81,268.03,18302.0,265.5279,265.5378,265.2209,265.4388,18302.0
2024-11-05 15:00:00,268.03,268.29,267.94,268.28,14040.0,265.4388,265.6963,265.3497,265.6864,14040.0
2024-11-05 15:10:00,268.29,268.55,268.24,268.48,12268.0,265.6963,265.9538,265.6468,265.8845,12268.0
2024-11-05 15:20:00,268.51,268.51,268.2,268.39,8788.0,265.9142,265.9142,265.6072,265.7953,8788.0
2024-11-05 15:30:00,268.38,268.8,268.27,268.73,18651.0,265.7854,266.2014,265.6765,266.132,18651.0
2024-11-05 15:40:00,268.68,268.7,268.41,268.49,14495.0,266.0825,266.1023,265.8151,265.8944,14495.0
2024-11-05 15:50:00,268.43,269.27,268.41,269.24,102077.0,265.8349,266.6668,265.8151,266.6371,102077.0
2024-11-06 09:30:00,266.15,266.15,258.71,259.54,268854.0,263.577,263.577,256.2089,257.0309,268854.0
2024-11-06 09:40:00,259.5,261.84,259.31,260.82,132909.0,256.9913,259.3086,256.8031,258.2985,132909.0
2024-11-06 09:50:00,260.6,261.15,259.27,261.14,184122.0,258.0806,258.6253,256.7635,258.6154,184122.0
2024-11-06 10:00:00,261.19,262.16,260.32,261.61,174468.0,258.6649,259.6255,257.8033,259.0809,174468.0
2024-11-06 10:10:00,261.7,262.23,260.0,261.03,148297.0,259.17,259.6949,257.4864,258.5065,148297.0
2024-11-06 10:20:00,261.03,261.46,259.96,260.46,29803.0,258.5065,258.9323,257.4468,257.942,29803.0
2024-11-06 10:30:00,260.45,260.46,258.29,258.89,67507.0,257.9321,257.942,255.793,256.3872,67507.0
2024-11-06 10:40:00,258.86,259.4,258.45,258.71,33456.0,256.3575,256.8922,255.9514,256.2089,33456.0
2024-11-06 10:50:00,258.86,259.16,257.25,257.55,82589.0,256.3575,256.6546,254.763,255.0601,82589.0
2024-11-06 11:00:00,257.51,259.09,257.46,259.01,46859.0,255.0205,256.5852,254.971,256.506,46859.0
2024-11-06 11:10:00,258.89,259.66,258.58,259.42,56887.0,256.3872,257.1497,256.0802,256.912,56887.0
2024-11-06 11:20:00,259.44,259.81,259.22,259.37,33006.0,256.9318,257.2983,256.714,256.8625,33006.0
2024-11-06 11:30:00,259.42,260.37,259.34,260.03,26709.0,256.912,257.8529,256.8328,257.5161,26709.0
2024-11-06 11:40:00,260.01,260.1,259.62,259.77,24984.0,257.4963,257.5855,257.1101,257.2587,24984.0
2024-11-06 11:50:00,259.82,259.82,259.14,259.58,15763.0,257.3082,257.3082,256.6347,257.0705,15763.0
2024-11-06 12:00:00,259.5,259.5,258.76,259.06,11940.0,256.9913,256.9913,256.2584,256.5555,11940.0
2024-11-06 12:10:00,259.06,259.41,258.86,258.95,20072.0,256.5555,256.9021,256.3575,256.4466,20072.0
2024-11-06 12:20:00,258.95,259.27,258.59,258.68,58229.0,256.4466,256.7635,256.0901,256.1792,58229.0
2024-11-06 12:30:00,258.55,259.72,258.46,259.16,27301.0,256.0504,257.2091,255.9613,256.6546,27301.0
2024-11-06 12:40:00,259.04,259.15,258.73,258.95,15799.0,256.5357,256.6446,256.2287,256.4466,15799.0
2024-11-06 12:50:00,258.98,259.36,258.58,258.88,23418.0,256.4763,256.8526,256.0802,256.3773,23418.0
2024-11-06 13:00:00,258.83,259.26,258.55,258.56,31915.0,256.3277,256.7536,256.0504,256.0604,31915.0
2024-11-06 13:10:00,258.61,259.16,258.25,258.97,27642.0,256.1099,256.6546,255.7533,256.4664,27642.0
2024-11-06 13:20:00,258.84,259.37,258.74,259.31,44619.0,256.3376,256.8625,256.2386,256.8031,44619.0
2024-11-06 13:30:00,259.29,259.42,259.04,259.05,18258.0,256.7833,256.912,256.5357,256.5456,18258.0
2024-11-06 13:40:00,259.05,259.44,258.89,258.89,9994.0,256.5456,256.9318,256.3872,256.3872,9994.0
2024-11-06 13:50:00,258.87,259.8,258.83,259.77,25604.0,256.3674,257.2884,256.3277,257.2587,25604.0
2024-11-06 14:00:00,259.7,260.22,259.66,259.74,18943.0,257.1893,257.7043,257.1497,257.2289,18943.0
2024-11-06 14:10:00,259.72,260.28,259.72,260.05,35153.0,257.2091,257.7637,257.2091,257.5359,35153.0
2024-11-06 14:20:00,259.87,260.08,259.79,259.87,16856.0,257.3577,257.5657,257.2785,257.3577,16856.0
2024-11-06 14:30:00,259.94,261.18,259.7,260.99,52075.0,257.427,258.655,257.1893,258.4669,52075.0
2024-11-06 14:40:00,261.02,261.21,260.83,261.12,17671.0,258.4966,258.6847,258.3084,258.5956,17671.0
2024-11-06 14:50:00,261.21,261.21,260.56,260.57,18531.0,258.6847,258.6847,258.041,258.0509,18531.0
2024-11-06 15:00:00,260.63,260.66,260.26,260.3,27325.0,258.1103,258.1401,257.7439,257.7835,27325.0
2024-11-06 15:10:00,260.31,261.97,260.3,261.97,82186.0,257.7934,259.4374,257.7835,259.4374,82186.0
2024-11-06 15:20:00,261.97,262.41,261.89,262.08,43578.0,259.4374,259.8731,259.3582,259.5463,43578.0
2024-11-06 15:30:00,262.05,262.87,262.04,262.43,26194.0,259.5166,260.3287,259.5067,259.8929,26194.0
2024-11-06 15:40:00,262.43,262.49,262.09,262.21,33491.0,259.8929,259.9524,259.5562,259.6751,33491.0
2024-11-06 15:50:00,262.11,262.31,261.6,261.67,193666.0,259.576,259.7741,259.071,259.1403,193666.0
2024-11-07 09:30:00,262.79,264.87,262.5,264.0,53595.0,260.2495,262.3093,259.9623,261.4478,53595.0
2024-11-07 09:40:00,263.63,265.72,263.5,265.25,37730.0,261.0813,263.1511,260.9526,262.6857,37730.0
2024-11-07 09:50:00,265.5,266.74,265.43,265.99,53628.0,262.9333,264.1613,262.8639,263.4185,53628.0
2024-11-07 10:00:00,265.98,266.68,265.7,266.07,35990.0,263.4086,264.1019,263.1313,263.4977,35990.0
2024-11-07 10:10:00,266.05,266.55,264.84,265.04,21731.0,263.4779,263.9731,262.2796,262.4777,21731.0
2024-11-07 10:20:00,265.05,266.28,264.8,266.28,14662.0,262.4876,263.7057,262.24,263.7057,14662.0
2024-11-07 10:30:00,266.22,266.93,266.22,266.32,21026.0,263.6463,264.3494,263.6463,263.7453,21026.0
2024-11-07 10:40:00,266.32,266.9,265.22,265.53,19055.0,263.7453,264.3197,262.656,262.963,19055.0
2024-11-07 10:50:00,265.39,265.5,264.71,265.26,24050.0,262.8243,262.9333,262.1509,262.6956,24050.0
2024-11-07 11:00:00,265.18,265.49,264.85,265.31,16229.0,262.6164,262.9234,262.2895,262.7451,16229.0
2024-11-07 11:10:00,265.32,265.42,264.42,264.51,9294.0,262.755,262.854,261.8637,261.9528,9294.0
2024-11-07 11:20:00,264.66,264.74,264.15,264.19,12037.0,262.1014,262.1806,261.5963,261.6359,12037.0
2024-11-07 11:30:00,264.2,264.55,264.11,264.26,10726.0,261.6458,261.9924,261.5567,261.7052,10726.0
2024-11-07 11:40:00,264.25,264.41,263.88,263.99,11585.0,261.6953,261.8538,261.3289,261.4379,11585.0
2024-11-07 11:50:00,264.09,264.3,263.99,264.17,12135.0,261.5369,261.7449,261.4379,261.6161,12135.0
2024-11-07 12:00:00,264.21,265.04,264.12,264.83,21373.0,261.6557,262.4777,261.5666,262.2697,21373.0
2024-11-07 12:10:00,264.8,265.21,264.8,264.95,12846.0,262.24,262.6461,262.24,262.3886,12846.0
2024-11-07 12:20:00,264.88,265.09,264.62,264.96,10466.0,262.3193,262.5272,262.0618,262.3985,10466.0
2024-11-07 12:30:00,264.91,265.13,264.74,264.82,9358.0,262.349,262.5668,262.1806,262.2598,9358.0
2024-11-07 12:40:00,264.8,265.23,264.79,265.07,12864.0,262.24,262.6659,262.2301,262.5074,12864.0
2024-11-07 12:50:00,265.14,265.21,264.84,264.95,10426.0,262.5767,262.6461,262.2796,262.3886,10426.0
2024-11-07 13:00:00,264.97,265.27,264.86,265.26,14457.0,262.4084,262.7055,262.2994,262.6956,14457.0
2024-11-07 13:10:00,265.21,265.22,264.75,264.92,14810.0,262.6461,262.656,262.1905,262.3589,14810.0
2024-11-07 13:20:00,264.93,265.18,264.85,265.01,8994.0,262.3688,262.6164,262.2895,262.448,8994.0
2024-11-07 13:30:00,264.98,265.18,264.66,265.17,12635.0,262.4183,262.6164,262.1014,262.6064,12635.0
2024-11-07 13:40:00,265.12,265.13,264.62,264.91,13032.0,262.5569,262.5668,262.0618,262.349,13032.0
2024-11-07 13:50:00,264.92,265.05,264.64,264.78,12801.0,262.3589,262.4876,262.0816,262.2202,12801.0
2024-11-07 14:00:00,264.74,264.84,263.81,264.1,16710.0,262.1806,262.2796,261.2596,261.5468,16710.0
2024-11-07 14:10:00,263.94,264.35,263.75,264.18,14106.0,261.3883,261.7944,261.2002,261.626,14106.0
2024-11-07 14:20:00,264.32,264.59,264.1,264.42,10873.0,261.7647,262.0321,261.5468,261.8637,10873.0
2024-11-07 14:30:00,264.44,265.48,264.44,265.43,27971.0,261.8835,262.9135,261.8835,262.8639,27971.0
2024-11-07 14:40:00,265.26,265.58,264.49,265.41,18077.0,262.6956,263.0125,261.933,262.8441,18077.0
2024-11-07 14:50:00,265.47,265.7,265.36,265.64,32945.0,262.9035,263.1313,262.7946,263.0719,32945.0
2024-11-07 15:00:00,265.65,265.72,264.9,265.59,36544.0,263.0818,263.1511,262.3391,263.0224,36544.0
2024-11-07 15:10:00,265.59,266.29,265.51,265.98,33882.0,263.0224,263.7156,262.9432,263.4086,33882.0
2024-11-07 15:20:00,266.03,266.37,265.76,266.17,21023.0,263.4581,263.7948,263.1907,263.5968,21023.0
2024-11-07 15:30:00,266.21,266.51,266.15,266.22,25549.0,263.6364,263.9335,263.577,263.6463,25549.0
2024-11-07 15:40:00,266.19,267.14,266.15,266.56,38587.0,263.6166,264.5574,263.577,263.983,38587.0
2024-11-07 15:50:00,266.49,266.62,266.08,266.31,150064.0,263.9137,264.0424,263.5077,263.7354,150064.0
2024-11-08 09:30:00,268.98,269.48,267.9,268.05,68676.0,266.3796,266.8748,265.3101,265.4586,68676.0
2024-11-08 09:40:00,268.05,269.65,268.04,269.32,18547.0,265.4586,267.0431,265.4487,266.7163,18547.0
2024-11-08 09:50:00,269.36,269.7,269.04,269.62,18308.0,266.7559,267.0927,266.439,267.0134,18308.0
2024-11-08 10:00:00,269.53,269.79,269.12,269.25,20859.0,266.9243,267.1818,266.5183,266.647,20859.0
2024-11-08 10:10:00,269.52,270.64,269.5,270.64,24104.0,266.9144,268.0236,266.8946,268.0236,24104.0
2024-11-08 10:20:00,270.5,271.07,270.5,270.66,18330.0,267.8849,268.4494,267.8849,268.0434,18330.0
2024-11-08 10:30:00,270.74,271.12,270.47,270.84,11550.0,268.1226,268.4989,267.8552,268.2216,11550.0
2024-11-08 10:40:00,270.88,271.56,270.48,270.78,40345.0,268.2612,268.9347,267.8651,268.1622,40345.0
2024-11-08 10:50:00,270.48,271.0,270.3,270.59,65927.0,267.8651,268.3801,267.6869,267.9741,65927.0
2024-11-08 11:00:00,270.59,271.56,270.4,271.53,22221.0,267.9741,268.9347,267.7859,268.905,22221.0
2024-11-08 11:10:00,271.49,271.56,270.6,271.16,14573.0,268.8654,268.9347,267.984,268.5385,14573.0
2024-11-08 11:20:00,271.19,271.5,271.0,271.3,13669.0,268.5683,268.8753,268.3801,268.6772,13669.0
2024-11-08 11:30:00,271.35,271.7,270.96,271.54,17453.0,268.7267,269.0733,268.3405,268.9149,17453.0
2024-11-08 11:40:00,271.56,271.56,271.04,271.23,14540.0,268.9347,268.9347,268.4197,268.6079,14540.0
2024-11-08 11:50:00,271.25,271.52,271.22,271.46,6383.0,268.6277,268.8951,268.598,268.8356,6383.0
2024-11-08 12:00:00,271.38,271.38,270.88,270.97,7122.0,268.7564,268.7564,268.2612,268.3504,7122.0
2024-11-08 12:10:00,271.1,271.26,270.4,270.5,27051.0,268.4791,268.6376,267.7859,267.8849,27051.0
2024-11-08 12:20:00,270.44,270.44,270.1,270.29,5017.0,267.8255,267.8255,267.4888,267.677,5017.0
2024-11-08 12:30:00,270.3,270.7,270.19,270.53,6859.0,267.6869,268.083,267.5779,267.9146,6859.0
2024-11-08 12:40:00,270.54,270.72,270.42,270.66,8328.0,267.9245,268.1028,267.8057,268.0434,8328.0
2024-11-08 12:50:00,270.66,270.73,270.37,270.6,5101.0,268.0434,268.1127,267.7562,267.984,5101.0
2024-11-08 13:00:00,270.55,270.85,270.55,270.62,12620.0,267.9344,268.2315,267.9344,268.0038,12620.0
2024-11-08 13:10:00,270.78,271.05,270.76,271.05,3422.0,268.1622,268.4296,268.1424,268.4296,3422.0
2024-11-08 13:20:00,270.85,270.9,270.4,270.46,5095.0,268.2315,268.2811,267.7859,267.8453,5095.0
2024-11-08 13:30:00,270.47,271.01,270.47,270.9,7256.0,267.8552,268.39,267.8552,268.2811,7256.0
2024-11-08 13:40:00,270.94,271.04,270.67,270.76,9555.0,268.3207,268.4197,268.0533,268.1424,9555.0
2024-11-08 13:50:00,270.76,270.88,270.66,270.77,5459.0,268.1424,268.2612,268.0434,268.1523,5459.0
2024-11-08 14:00:00,270.77,270.99,270.62,270.99,6279.0,268.1523,268.3702,268.0038,268.3702,6279.0
2024-11-08 14:10:00,270.98,271.33,270.87,271.18,10098.0,268.3603,268.7069,268.2513,268.5583,10098.0
2024-11-08 14:20:00,271.17,271.22,270.93,271.06,7410.0,268.5484,268.598,268.3108,268.4395,7410.0
2024-11-08 14:30:00,270.93,271.28,270.87,270.94,11975.0,268.3108,268.6574,268.2513,268.3207,11975.0
2024-11-08 14:40:00,270.98,271.05,270.85,270.94,8212.0,268.3603,268.4296,268.2315,268.3207,8212.0
2024-11-08 14:50:00,270.93,271.48,270.88,271.3,18222.0,268.3108,268.8554,268.2612,268.6772,18222.0
2024-11-08 15:00:00,271.28,271.84,271.21,271.84,30615.0,268.6574,269.212,268.5881,269.212,30615.0
2024-11-08 15:10:00,271.79,271.9,271.21,271.24,62263.0,269.1625,269.2714,268.5881,268.6178,62263.0
2024-11-08 15:20:00,271.26,271.57,271.13,271.29,22027.0,268.6376,268.9446,268.5088,268.6673,22027.0
2024-11-08 15:30:00,271.3,271.38,270.92,271.31,33283.0,268.6772,268.7564,268.3009,268.6871,33283.0
2024-11-08 15:40:00,271.28,271.3,270.85,271.05,43222.0,268.6574,268.6772,268.2315,268.4296,43222.0
2024-11-08 15:50:00,271.04,271.52,270.76,271.3,118784.0,268.4197,268.8951,268.1424,268.6772,118784.0
2024-11-11 09:30:00,273.54,274.29,272.29,273.77,90325.0,270.8955,271.6383,269.6576,271.1233,90325.0
2024-11-11 09:40:00,274.0,275.29,273.71,273.98,39204.0,271.3511,272.6286,271.0639,271.3313,39204.0
2024-11-11 09:50:00,273.99,274.92,273.75,274.41,30144.0,271.3412,272.2622,271.1035,271.7571,30144.0
2024-11-11 10:00:00,274.35,275.87,274.34,275.11,48841.0,271.6977,273.203,271.6878,272.4504,48841.0
2024-11-11 10:10:00,275.06,275.68,273.99,275.59,31447.0,272.4008,273.0148,271.3412,272.9257,31447.0
2024-11-11 10:20:00,275.67,276.3,275.25,275.94,29842.0,273.0049,273.6288,272.589,273.2723,29842.0
2024-11-11 10:30:00,276.01,276.13,275.35,275.35,22323.0,273.3417,273.4605,272.688,272.688,22323.0
2024-11-11 10:40:00,275.48,275.9,275.08,275.57,14302.0,272.8168,273.2327,272.4206,272.9059,14302.0
2024-11-11 10:50:00,275.57,275.72,275.4,275.59,12289.0,272.9059,273.0545,272.7376,272.9257,12289.0
2024-11-11 11:00:00,275.59,275.96,275.28,275.51,20729.0,272.9257,273.2921,272.6187,272.8465,20729.0
2024-11-11 11:10:00,275.53,275.64,275.04,275.41,18673.0,272.8663,272.9752,272.381,272.7475,18673.0
2024-11-11 11:20:00,275.37,275.62,275.07,275.29,19310.0,272.7078,272.9554,272.4107,272.6286,19310.0
2024-11-11 11:30:00,275.27,275.5,274.83,275.36,20923.0,272.6088,272.8366,272.1731,272.6979,20923.0
2024-11-11 11:40:00,275.29,275.51,275.0,275.44,12412.0,272.6286,272.8465,272.3414,272.7772,12412.0
2024-11-11 11:50:00,275.48,276.06,275.48,275.71,10002.0,272.8168,273.3912,272.8168,273.0446,10002.0
2024-11-11 12:00:00,275.76,276.03,275.62,275.94,13896.0,273.0941,273.3615,272.9554,273.2723,13896.0
2024-11-11 12:10:00,275.9,275.95,275.22,275.23,14878.0,273.2327,273.2822,272.5593,272.5692,14878.0
2024-11-11 12:20:00,275.28,275.54,275.23,275.26,10768.0,272.6187,272.8762,272.5692,272.5989,10768.0
2024-11-11 12:30:00,275.28,275.57,275.26,275.32,6726.0,272.6187,272.9059,272.5989,272.6583,6726.0
2024-11-11 12:40:00,275.37,275.37,274.79,275.24,20270.0,272.7078,272.7078,272.1334,272.5791,20270.0
2024-11-11 12:50:00,275.3,275.6,275.17,275.17,20045.0,272.6385,272.9356,272.5098,272.5098,20045.0
2024-11-11 13:00:00,275.08,275.18,274.72,275.05,27552.0,272.4206,272.5197,272.0641,272.3909,27552.0
2024-11-11 13:10:00,275.03,275.03,274.26,274.26,7838.0,272.3711,272.3711,271.6086,271.6086,7838.0
2024-11-11 13:20:00,274.24,274.51,274.11,274.37,11540.0,271.5888,271.8562,271.46,271.7175,11540.0
2024-11-11 13:30:00,274.37,274.37,273.68,274.05,10964.0,271.7175,271.7175,271.0342,271.4006,10964.0
2024-11-11 13:40:00,274.0,274.2,273.76,273.78,13478.0,271.3511,271.5492,271.1134,271.1332,13478.0
2024-11-11 13:50:00,273.89,274.01,273.69,273.71,11141.0,271.2421,271.361,271.0441,271.0639,11141.0
2024-11-11 14:00:00,273.76,274.17,273.41,274.09,19009.0,271.1134,271.5194,270.7668,271.4402,19009.0
2024-11-11 14:10:00,274.01,274.09,273.75,273.9,11150.0,271.361,271.4402,271.1035,271.2521,11150.0
2024-11-11 14:20:00,273.9,274.14,273.86,273.97,20872.0,271.2521,271.4897,271.2124,271.3214,20872.0
2024-11-11 14:30:00,273.89,273.89,273.37,273.71,15838.0,271.2421,271.2421,270.7272,271.0639,15838.0
2024-11-11 14:40:00,273.78,274.36,273.68,274.36,11589.0,271.1332,271.7076,271.0342,271.7076,11589.0
2024-11-11 14:50:00,274.27,274.32,273.88,273.89,18811.0,271.6185,271.668,271.2322,271.2421,18811.0
2024-11-11 15:00:00,273.87,273.87,273.54,273.71,15200.0,271.2223,271.2223,270.8955,271.0639,15200.0
2024-11-11 15:10:00,273.68,273.83,273.54,273.73,20053.0,271.0342,271.1827,270.8955,271.0837,20053.0
2024-11-11 15:20:00,273.7,274.21,273.62,273.99,27574.0,271.054,271.5591,270.9748,271.3412,27574.0
2024-11-11 15:30:00,274.0,274.44,273.95,274.3,36403.0,271.3511,271.7868,271.3016,271.6482,36403.0
2024-11-11 15:40:00,274.3,274.57,274.26,274.38,43025.0,271.6482,271.9156,271.6086,271.7274,43025.0
2024-11-11 15:50:00,274.38,274.73,274.23,274.55,193335.0,271.7274,272.074,271.5789,271.8958,193335.0
2024-11-12 09:30:00,275.75,276.77,274.75,275.88,57851.0,273.0842,274.0943,272.0938,273.2129,57851.0
2024-11-12 09:40:00,276.01,276.36,273.83,273.93,33928.0,273.3417,273.6883,271.1827,271.2818,33928.0
2024-11-12 09:50:00,273.86,274.33,273.14,273.58,21529.0,271.2124,271.6779,270.4994,270.9351,21529.0
2024-11-12 10:00:00,273.94,274.03,272.63,272.67,51172.0,271.2917,271.3808,269.9943,270.0339,51172.0
2024-11-12 10:10:00,272.65,272.87,270.82,271.62,63902.0,270.0141,270.232,268.2018,268.9941,63902.0
2024-11-12 10:20:00,271.48,271.64,270.35,270.65,39789.0,268.8554,269.0139,267.7364,268.0335,39789.0
2024-11-12 10:30:00,270.87,272.02,270.76,271.32,16860.0,268.2513,269.3902,268.1424,268.697,16860.0
2024-11-12 10:40:00,271.46,271.63,270.79,271.62,20916.0,268.8356,269.004,268.1721,268.9941,20916.0
2024-11-12 10:50:00,271.45,271.5,270.82,271.15,24626.0,268.8257,268.8753,268.2018,268.5286,24626.0
2024-11-12 11:00:00,271.14,271.43,270.84,271.17,14459.0,268.5187,268.8059,268.2216,268.5484,14459.0
2024-11-12 11:10:00,271.17,271.68,271.04,271.55,25855.0,268.5484,269.0535,268.4197,268.9248,25855.0
2024-11-12 11:20:00,271.49,271.67,271.0,271.19,34273.0,268.8654,269.0436,268.3801,268.5683,34273.0
2024-11-12 11:30:00,271.28,271.63,271.1,271.1,14101.0,268.6574,269.004,268.4791,268.4791,14101.0
2024-11-12 11:40:00,271.22,271.25,271.0,271.05,16861.0,268.598,268.6277,268.3801,268.4296,16861.0
2024-11-12 11:50:00,271.19,271.55,270.7,270.72,16748.0,268.5683,268.9248,268.083,268.1028,16748.0
2024-11-12 12:00:00,270.74,271.18,270.59,271.13,16596.0,268.1226,268.5583,267.9741,268.5088,16596.0
2024-11-12 12:10:00,271.06,271.37,270.92,271.28,8632.0,268.4395,268.7465,268.3009,268.6574,8632.0
2024-11-12 12:20:00,271.13,271.63,270.9,271.34,11283.0,268.5088,269.004,268.2811,268.7168,11283.0
2024-11-12 12:30:00,271.29,271.49,270.6,270.6,20720.0,268.6673,268.8654,267.984,267.984,20720.0
2024-11-12 12:40:00,270.68,270.74,270.36,270.36,8312.0,268.0632,268.1226,267.7463,267.7463,8312.0
2024-11-12 12:50:00,270.3,270.74,270.28,270.53,14366.0,267.6869,268.1226,267.667,267.9146,14366.0
2024-11-12 13:00:00,270.49,270.79,270.26,270.26,11484.0,267.875,268.1721,267.6472,267.6472,11484.0
2024-11-12 13:10:00,270.31,270.61,270.15,270.6,23439.0,267.6968,267.9939,267.5383,267.984,23439.0
2024-11-12 13:20:00,270.6,270.69,270.39,270.51,18214.0,267.984,268.0731,267.776,267.8948,18214.0
2024-11-12 13:30:00,270.51,270.94,270.41,270.92,18070.0,267.8948,268.3207,267.7958,268.3009,18070.0
2024-11-12 13:40:00,270.99,271.0,270.25,270.29,36597.0,268.3702,268.3801,267.6373,267.677,36597.0
2024-11-12 13:50:00,270.27,270.75,270.25,270.38,21006.0,267.6571,268.1325,267.6373,267.7661,21006.0
2024-11-12 14:00:00,270.37,270.91,270.28,270.74,16724.0,267.7562,268.291,267.667,268.1226,16724.0
2024-11-12 14:10:00,270.74,271.1,270.59,271.09,21830.0,268.1226,268.4791,267.9741,268.4692,21830.0
2024-11-12 14:20:00,271.05,271.28,270.91,271.02,28392.0,268.4296,268.6574,268.291,268.3999,28392.0
2024-11-12 14:30:00,270.95,271.08,270.78,270.78,26197.0,268.3306,268.4593,268.1622,268.1622,26197.0
2024-11-12 14:40:00,270.77,271.18,270.64,271.18,19634.0,268.1523,268.5583,268.0236,268.5583,19634.0
2024-11-12 14:50:00,271.12,271.27,270.86,271.0,23878.0,268.4989,268.6475,268.2414,268.3801,23878.0
2024-11-12 15:00:00,271.02,271.09,270.82,270.91,21677.0,268.3999,268.4692,268.2018,268.291,21677.0
2024-11-12 15:10:00,270.76,270.8,270.2,270.4,29882.0,268.1424,268.182,267.5878,267.7859,29882.0
2024-11-12 15:20:00,270.39,270.68,270.39,270.61,23067.0,267.776,268.0632,267.776,267.9939,23067.0
2024-11-12 15:30:00,270.56,270.57,270.09,270.11,34913.0,267.9443,267.9542,267.4789,267.4987,34913.0
2024-11-12 15:40:00,270.16,270.58,269.95,270.43,58204.0,267.5482,267.9641,267.3402,267.8156,58204.0
2024-11-12 15:50:00,270.4,270.42,269.44,269.9,191071.0,267.7859,267.8057,266.8352,267.2907,191071.0
2024-11-13 09:30:00,272.72,273.43,272.05,272.78,56162.0,270.0835,270.7866,269.4199,270.1429,56162.0
2024-11-13 09:40:00,272.78,274.16,272.64,273.5,44278.0,270.1429,271.5095,270.0042,270.8559,44278.0
2024-11-13 09:50:00,273.48,274.3,273.23,274.25,31955.0,270.8361,271.6482,270.5885,271.5987,31955.0
2024-11-13 10:00:00,274.08,274.25,272.77,273.14,28449.0,271.4303,271.5987,270.133,270.4994,28449.0
2024-11-13 10:10:00,272.98,273.7,272.87,273.5,11995.0,270.3409,271.054,270.232,270.8559,11995.0
2024-11-13 10:20:00,273.51,273.75,273.35,273.4,11879.0,270.8658,271.1035,270.7074,270.7569,11879.0
2024-11-13 10:30:00,273.38,273.8,273.11,273.28,17020.0,270.7371,271.153,270.4697,270.638,17020.0
2024-11-13 10:40:00,273.28,273.77,273.13,273.55,13398.0,270.638,271.1233,270.4895,270.9054,13398.0
2024-11-13 10:50:00,273.55,273.81,273.2,273.5,33800.0,270.9054,271.1629,270.5588,270.8559,33800.0
2024-11-13 11:00:00,273.56,273.56,272.95,273.21,12072.0,270.9153,270.9153,270.3112,270.5687,12072.0
2024-11-13 11:10:00,273.12,273.16,272.34,272.8,38066.0,270.4796,270.5192,269.7071,270.1627,38066.0
2024-11-13 11:20:00,272.8,273.34,272.78,273.16,11269.0,270.1627,270.6975,270.1429,270.5192,11269.0
2024-11-13 11:30:00,273.34,273.35,272.71,273.14,9027.0,270.6975,270.7074,270.0736,270.4994,9027.0
2024-11-13 11:40:00,273.2,273.53,273.14,273.51,8538.0,270.5588,270.8856,270.4994,270.8658,8538.0
2024-11-13 11:50:00,273.42,273.61,273.31,273.37,15620.0,270.7767,270.9649,270.6678,270.7272,15620.0
2024-11-13 12:00:00,273.36,273.53,273.09,273.3,9742.0,270.7173,270.8856,270.4499,270.6579,9742.0
2024-11-13 12:10:00,273.23,273.43,272.88,272.88,9232.0,270.5885,270.7866,270.2419,270.2419,9232.0
2024-11-13 12:20:00,272.81,272.81,272.44,272.61,8408.0,270.1726,270.1726,269.8062,269.9745,8408.0
2024-11-13 12:30:00,272.79,272.8,272.35,272.37,17224.0,270.1528,270.1627,269.717,269.7368,17224.0
2024-11-13 12:40:00,272.36,272.98,272.35,272.97,19384.0,269.7269,270.3409,269.717,270.331,19384.0
2024-11-13 12:50:00,272.98,273.15,272.8,273.1,9407.0,270.3409,270.5093,270.1627,270.4598,9407.0
2024-11-13 13:00:00,273.02,273.11,272.7,272.78,6264.0,270.3806,270.4697,270.0637,270.1429,6264.0
2024-11-13 13:10:00,272.77,273.03,272.5,272.92,10785.0,270.133,270.3905,269.8656,270.2815,10785.0
2024-11-13 13:20:00,272.98,273.08,272.7,272.74,11049.0,270.3409,270.44,270.0637,270.1033,11049.0
2024-11-13 13:30:00,272.66,272.91,272.34,272.56,9839.0,270.024,270.2716,269.7071,269.925,9839.0
2024-11-13 13:40:00,272.5,272.51,272.22,272.35,7352.0,269.8656,269.8755,269.5883,269.717,7352.0
2024-11-13 13:50:00,272.34,272.41,272.09,272.1,7777.0,269.7071,269.7765,269.4596,269.4695,7777.0
2024-11-13 14:00:00,272.15,272.45,272.1,272.2,7021.0,269.519,269.8161,269.4695,269.5685,7021.0
2024-11-13 14:10:00,272.22,272.42,272.1,272.15,11593.0,269.5883,269.7864,269.4695,269.519,11593.0
2024-11-13 14:20:00,272.13,272.21,271.79,271.96,9562.0,269.4992,269.5784,269.1625,269.3308,9562.0
2024-11-13 14:30:00,271.88,271.91,271.55,271.57,9916.0,269.2516,269.2813,268.9248,268.9446,9916.0
2024-11-13 14:40:00,271.57,271.57,271.0,271.0,14434.0,268.9446,268.9446,268.3801,268.3801,14434.0
2024-11-13 14:50:00,270.98,271.16,270.82,271.16,30945.0,268.3603,268.5385,268.2018,268.5385,30945.0
2024-11-13 15:00:00,271.17,271.35,271.13,271.28,21659.0,268.5484,268.7267,268.5088,268.6574,21659.0
2024-11-13 15:10:00,271.3,271.89,271.29,271.86,16156.0,268.6772,269.2615,268.6673,269.2318,16156.0
2024-11-13 15:20:00,271.88,272.61,271.88,272.27,15554.0,269.2516,269.9745,269.2516,269.6378,15554.0
2024-11-13 15:30:00,272.3,272.82,272.15,272.82,17606.0,269.6675,270.1825,269.519,270.1825,17606.0
2024-11-13 15:40:00,272.82,272.94,272.65,272.72,24039.0,270.1825,270.3013,270.0141,270.0835,24039.0
2024-11-13 15:50:00,272.63,272.63,272.21,272.52,104949.0,269.9943,269.9943,269.5784,269.8854,104949.0
2024-11-14 09:30:00,272.66,273.39,271.69,272.13,55930.0,270.024,270.747,269.0634,269.4992,55930.0
2024-11-14 09:40:00,272.11,272.26,271.37,271.81,33704.0,269.4794,269.6279,268.7465,269.1823,33704.0
2024-11-14 09:50:00,271.68,272.75,271.68,272.26,43747.0,269.0535,270.1132,269.0535,269.6279,43747.0
2024-11-14 10:00:00,272.38,272.66,271.64,272.31,48990.0,269.7467,270.024,269.0139,269.6774,48990.0
2024-11-14 10:10:00,272.43,272.69,272.28,272.42,35551.0,269.7963,270.0537,269.6477,269.7864,35551.0
2024-11-14 10:20:00,272.42,273.29,272.36,273.23,26573.0,269.7864,270.6479,269.7269,270.5885,26573.0
2024-11-14 10:30:00,273.21,273.33,272.73,273.21,19119.0,270.5687,270.6876,270.0934,270.5687,19119.0
2024-11-14 10:40:00,273.26,273.26,272.31,272.41,8735.0,270.6182,270.6182,269.6774,269.7765,8735.0
2024-11-14 10:50:00,272.52,272.52,272.07,272.21,12023.0,269.8854,269.8854,269.4397,269.5784,12023.0
2024-11-14 11:00:00,272.08,272.25,272.0,272.05,14716.0,269.4496,269.618,269.3704,269.4199,14716.0
2024-11-14 11:10:00,272.07,272.34,271.98,272.26,13409.0,269.4397,269.7071,269.3506,269.6279,13409.0
2024-11-14 11:20:00,272.37,272.77,272.24,272.5,26227.0,269.7368,270.133,269.6081,269.8656,26227.0
2024-11-14 11:30:00,272.46,272.61,272.24,272.3,11079.0,269.826,269.9745,269.6081,269.6675,11079.0
2024-11-14 11:40:00,272.28,272.28,271.76,271.85,26029.0,269.6477,269.6477,269.1327,269.2219,26029.0
2024-11-14 11:50:00,271.83,271.95,271.4,271.86,16962.0,269.2021,269.3209,268.7762,269.2318,16962.0
2024-11-14 12:00:00,271.81,271.82,271.53,271.8,25315.0,269.1823,269.1922,268.905,269.1724,25315.0
2024-11-14 12:10:00,271.78,271.87,271.52,271.54,11138.0,269.1525,269.2417,268.8951,268.9149,11138.0
2024-11-14 12:20:00,271.49,271.97,271.49,271.97,22879.0,268.8654,269.3407,268.8654,269.3407,22879.0
2024-11-14 12:30:00,271.87,271.98,271.58,271.71,20864.0,269.2417,269.3506,268.9545,269.0832,20864.0
2024-11-14 12:40:00,271.69,271.77,271.25,271.32,16666.0,269.0634,269.1426,268.6277,268.697,16666.0
2024-11-14 12:50:00,271.32,272.12,271.32,272.1,7547.0,268.697,269.4893,268.697,269.4695,7547.0
2024-11-14 13:00:00,272.13,272.31,272.04,272.19,7644.0,269.4992,269.6774,269.41,269.5586,7644.0
2024-11-14 13:10:00,272.25,272.32,272.07,272.07,8902.0,269.618,269.6873,269.4397,269.4397,8902.0
2024-11-14 13:20:00,272.18,272.26,271.86,271.87,12900.0,269.5487,269.6279,269.2318,269.2417,12900.0
2024-11-14 13:30:00,271.85,271.91,271.58,271.58,10060.0,269.2219,269.2813,268.9545,268.9545,10060.0
2024-11-14 13:40:00,271.59,271.82,271.55,271.57,9554.0,268.9644,269.1922,268.9248,268.9446,9554.0
2024-11-14 13:50:00,271.59,271.7,271.43,271.53,14546.0,268.9644,269.0733,268.8059,268.905,14546.0
2024-11-14 14:00:00,271.48,271.94,271.48,271.93,7907.0,268.8554,269.311,268.8554,269.3011,7907.0
2024-11-14 14:10:00,271.81,271.9,271.61,271.75,9418.0,269.1823,269.2714,268.9842,269.1228,9418.0
2024-11-14 14:20:00,271.76,272.12,271.67,272.05,15344.0,269.1327,269.4893,269.0436,269.4199,15344.0
2024-11-14 14:30:00,272.01,272.32,271.94,272.31,14895.0,269.3803,269.6873,269.311,269.6774,14895.0
2024-11-14 14:40:00,272.31,272.32,271.82,271.9,18609.0,269.6774,269.6873,269.1922,269.2714,18609.0
2024-11-14 14:50:00,271.98,272.4,271.65,271.83,22297.0,269.3506,269.7666,269.0238,269.2021,22297.0
2024-11-14 15:00:00,271.79,271.88,270.3,270.38,31905.0,269.1625,269.2516,267.6869,267.7661,31905.0
2024-11-14 15:10:00,270.34,270.89,270.19,270.84,26854.0,267.7265,268.2712,267.5779,268.2216,26854.0
2024-11-14 15:20:00,270.62,270.84,270.31,270.31,20184.0,268.0038,268.2216,267.6968,267.6968,20184.0
2024-11-14 15:30:00,270.34,270.34,269.81,270.12,35795.0,267.7265,267.7265,267.2016,267.5086,35795.0
2024-11-14 15:40:00,270.1,270.24,269.87,269.97,27330.0,267.4888,267.6274,267.261,267.36,27330.0
2024-11-14 15:50:00,269.93,270.53,269.87,270.39,160331.0,267.3204,267.9146,267.261,267.776,160331.0
2024-11-15 09:30:00,269.9,271.2,269.85,271.1,144167.0,267.2907,268.5782,267.2412,268.4791,144167.0
2024-11-15 09:40:00,271.42,271.95,270.04,270.54,29073.0,268.796,269.3209,267.4294,267.9245,29073.0
2024-11-15 09:50:00,270.39,270.39,269.57,269.71,17643.0,267.776,267.776,266.9639,267.1026,17643.0
2024-11-15 10:00:00,269.71,269.97,268.51,268.87,16048.0,267.1026,267.36,265.9142,266.2707,16048.0
2024-11-15 10:10:00,268.95,269.22,268.62,269.0,19981.0,266.3499,266.6173,266.0231,266.3994,19981.0
2024-11-15 10:20:00,269.07,269.3,268.66,269.21,17736.0,266.4687,266.6965,266.0627,266.6074,17736.0
2024-11-15 10:30:00,269.19,269.37,268.66,268.9,10064.0,266.5876,266.7658,266.0627,266.3004,10064.0
2024-11-15 10:40:00,268.89,269.48,268.66,269.19,15021.0,266.2905,266.8748,266.0627,266.5876,15021.0
2024-11-15 10:50:00,269.23,269.5,268.74,268.74,14146.0,266.6272,266.8946,266.1419,266.1419,14146.0
2024-11-15 11:00:00,269.02,269.21,268.46,268.74,23420.0,266.4192,266.6074,265.8646,266.1419,23420.0
2024-11-15 11:10:00,268.56,269.44,268.56,269.29,17018.0,265.9637,266.8352,265.9637,266.6866,17018.0
2024-11-15 11:20:00,269.23,269.67,268.76,269.5,16559.0,266.6272,267.0629,266.1617,266.8946,16559.0
2024-11-15 11:30:00,269.47,269.48,268.74,268.98,7751.0,266.8649,266.8748,266.1419,266.3796,7751.0
2024-11-15 11:40:00,268.96,269.58,268.71,269.38,8806.0,266.3598,266.9738,266.1122,266.7757,8806.0
2024-11-15 11:50:00,269.53,269.71,269.17,269.52,7478.0,266.9243,267.1026,266.5678,266.9144,7478.0
2024-11-15 12:00:00,269.64,270.23,269.48,269.83,23885.0,267.0332,267.6175,266.8748,267.2214,23885.0
2024-11-15 12:10:00,269.6,269.74,269.21,269.56,11654.0,266.9936,267.1323,266.6074,266.954,11654.0
2024-11-15 12:20:00,269.5,269.87,269.47,269.62,13665.0,266.8946,267.261,266.8649,267.0134,13665.0
2024-11-15 12:30:00,269.51,269.68,269.16,269.53,8255.0,266.9045,267.0728,266.5579,266.9243,8255.0
2024-11-15 12:40:00,269.44,269.61,269.33,269.46,5995.0,266.8352,267.0035,266.7262,266.855,5995.0
2024-11-15 12:50:00,269.53,269.91,269.25,269.78,12835.0,266.9243,267.3006,266.647,267.1719,12835.0
2024-11-15 13:00:00,269.59,269.66,269.26,269.32,14539.0,266.9837,267.053,266.6569,266.7163,14539.0
2024-11-15 13:10:00,269.39,269.66,269.24,269.24,12879.0,266.7857,267.053,266.6371,266.6371,12879.0
2024-11-15 13:20:00,269.34,269.6,269.21,269.49,11647.0,266.7361,266.9936,266.6074,266.8847,11647.0
2024-11-15 13:30:00,269.43,269.49,269.13,269.49,14696.0,266.8253,266.8847,266.5282,266.8847,14696.0
2024-11-15 13:40:00,269.4,269.52,269.22,269.26,13852.0,266.7956,266.9144,266.6173,266.6569,13852.0
2024-11-15 13:50:00,269.32,269.43,268.96,269.08,17713.0,266.7163,266.8253,266.3598,266.4786,17713.0
2024-11-15 14:00:00,269.15,269.18,268.53,268.97,11565.0,266.548,266.5777,265.934,266.3697,11565.0
2024-11-15 14:10:00,269.07,269.07,268.69,268.72,6956.0,266.4687,266.4687,266.0924,266.1221,6956.0
2024-11-15 14:20:00,268.72,268.86,268.68,268.79,10662.0,266.1221,266.2608,266.0825,266.1915,10662.0
2024-11-15 14:30:00,268.77,269.01,268.77,268.81,8187.0,266.1716,266.4093,266.1716,266.2113,8187.0
2024-11-15 14:40:00,268.8,269.52,268.8,269.22,13451.0,266.2014,266.9144,266.2014,266.6173,13451.0
2024-11-15 14:50:00,269.23,269.23,268.95,269.0,21182.0,266.6272,266.6272,266.3499,266.3994,21182.0
2024-11-15 15:00:00,269.0,269.41,268.92,269.36,13209.0,266.3994,266.8055,266.3202,266.7559,13209.0
2024-11-15 15:10:00,269.37,269.55,269.3,269.4,18379.0,266.7658,266.9441,266.6965,266.7956,18379.0
2024-11-15 15:20:00,269.42,269.67,269.32,269.32,15677.0,266.8154,267.0629,266.7163,266.7163,15677.0
2024-11-15 15:30:00,269.47,269.59,269.2,269.23,20804.0,266.8649,266.9837,266.5975,266.6272,20804.0
2024-11-15 15:40:00,269.29,269.29,268.85,269.12,23168.0,266.6866,266.6866,266.2509,266.5183,23168.0
2024-11-15 15:50:00,269.09,269.83,268.96,269.45,147313.0,266.4886,267.2214,266.3598,266.8451,147313.0
2024-11-18 09:30:00,268.43,269.86,267.33,269.75,63195.0,265.8349,267.2511,264.7456,267.1422,63195.0
2024-11-18 09:40:00,269.29,271.03,269.28,270.93,50303.0,266.6866,268.4098,266.6767,268.3108,50303.0
2024-11-18 09:50:00,270.58,271.11,270.16,270.49,43745.0,267.9641,268.489,267.5482,267.875,43745.0
2024-11-18 10:00:00,270.61,271.34,269.96,271.24,47126.0,267.9939,268.7168,267.3501,268.6178,47126.0
2024-11-18 10:10:00,271.3,271.44,270.72,271.44,32974.0,268.6772,268.8158,268.1028,268.8158,32974.0
2024-11-18 10:20:00,271.4,271.49,270.93,271.35,24847.0,268.7762,268.8654,268.3108,268.7267,24847.0
2024-11-18 10:30:00,271.35,271.63,271.04,271.42,21958.0,268.7267,269.004,268.4197,268.796,21958.0
2024-11-18 10:40:00,271.42,272.0,271.37,271.8,35207.0,268.796,269.3704,268.7465,269.1724,35207.0
2024-11-18 10:50:00,271.7,272.0,271.39,272.0,24130.0,269.0733,269.3704,268.7663,269.3704,24130.0
2024-11-18 11:00:00,272.0,272.04,271.48,271.92,21882.0,269.3704,269.41,268.8554,269.2912,21882.0
2024-11-18 11:10:00,271.91,271.95,271.6,271.88,23648.0,269.2813,269.3209,268.9743,269.2516,23648.0
2024-11-18 11:20:00,271.82,272.53,271.74,272.23,28577.0,269.1922,269.8953,269.1129,269.5982,28577.0
2024-11-18 11:30:00,272.15,272.65,272.15,272.44,14223.0,269.519,270.0141,269.519,269.8062,14223.0
2024-11-18 11:40:00,272.61,272.76,272.3,272.42,26296.0,269.9745,270.1231,269.6675,269.7864,26296.0
2024-11-18 11:50:00,272.42,272.75,272.25,272.69,47268.0,269.7864,270.1132,269.618,270.0537,47268.0
2024-11-18 12:00:00,272.66,272.79,272.33,272.53,54553.0,270.024,270.1528,269.6972,269.8953,54553.0
2024-11-18 12:10:00,272.65,272.79,272.35,272.67,42235.0,270.0141,270.1528,269.717,270.0339,42235.0
2024-11-18 12:20:00,272.67,273.09,272.58,273.09,16088.0,270.0339,270.4499,269.9448,270.4499,16088.0
2024-11-18 12:30:00,273.05,273.44,273.0,273.31,60792.0,270.4103,270.7965,270.3608,270.6678,60792.0
2024-11-18 12:40:00,273.32,273.62,272.75,272.85,56209.0,270.6777,270.9748,270.1132,270.2122,56209.0
2024-11-18 12:50:00,272.88,272.9,272.18,272.66,27270.0,270.2419,270.2617,269.5487,270.024,27270.0
2024-11-18 13:00:00,272.66,272.98,272.2,272.43,43843.0,270.024,270.3409,269.5685,269.7963,43843.0
2024-11-18 13:10:00,272.43,272.43,271.83,272.23,21145.0,269.7963,269.7963,269.2021,269.5982,21145.0
2024-11-18 13:20:00,272.02,272.05,271.52,271.75,13533.0,269.3902,269.4199,268.8951,269.1228,13533.0
2024-11-18 13:30:00,271.75,271.99,271.17,271.2,16676.0,269.1228,269.3605,268.5484,268.5782,16676.0
2024-11-18 13:40:00,271.27,271.34,270.77,270.9,16891.0,268.6475,268.7168,268.1523,268.2811,16891.0
2024-11-18 13:50:00,270.88,271.32,270.81,271.19,15551.0,268.2612,268.697,268.1919,268.5683,15551.0
2024-11-18 14:00:00,271.18,271.52,271.09,271.33,18952.0,268.5583,268.8951,268.4692,268.7069,18952.0
2024-11-18 14:10:00,271.41,271.54,270.76,270.76,18744.0,268.7861,268.9149,268.1424,268.1424,18744.0
2024-11-18 14:20:00,270.79,270.87,270.51,270.56,18734.0,268.1721,268.2513,267.8948,267.9443,18734.0
2024-11-18 14:30:00,270.61,270.62,270.31,270.51,19584.0,267.9939,268.0038,267.6968,267.8948,19584.0
2024-11-18 14:40:00,270.51,270.76,270.41,270.75,25473.0,267.8948,268.1424,267.7958,268.1325,25473.0
2024-11-18 14:50:00,270.72,270.97,270.67,270.79,13863.0,268.1028,268.3504,268.0533,268.1721,13863.0
2024-11-18 15:00:00,270.79,270.82,270.51,270.82,13663.0,268.1721,268.2018,267.8948,268.2018,13663.0
2024-11-18 15:10:00,270.77,270.93,270.37,270.53,27342.0,268.1523,268.3108,267.7562,267.9146,27342.0
2024-11-18 15:20:00,270.58,270.85,270.36,270.85,26122.0,267.9641,268.2315,267.7463,268.2315,26122.0
2024-11-18 15:30:00,270.88,271.16,270.83,271.13,29619.0,268.2612,268.5385,268.2117,268.5088,29619.0
2024-11-18 15:40:00,271.13,271.27,271.03,271.18,36776.0,268.5088,268.6475,268.4098,268.5583,36776.0
2024-11-18 15:50:00,271.15,271.92,270.99,271.83,158156.0,268.5286,269.2912,268.3702,269.2021,158156.0
2024-11-19 09:30:00,263.09,264.99,258.46,259.71,276391.0,260.5466,262.4282,255.9613,257.1992,276391.0
2024-11-19 09:40:00,259.72,261.99,258.55,260.14,192638.0,257.2091,259.4572,256.0504,257.6251,192638.0
2024-11-19 09:50:00,259.83,262.34,259.22,261.62,91091.0,257.3181,259.8038,256.714,259.0908,91091.0
2024-11-19 10:00:00,261.81,262.24,260.85,261.08,68753.0,259.2789,259.7048,258.3282,258.556,68753.0
2024-11-19 10:10:00,260.97,261.85,259.75,261.85,75313.0,258.4471,259.3185,257.2388,259.3185,75313.0
2024-11-19 10:20:00,261.69,262.8,261.49,262.55,36238.0,259.1601,260.2594,258.962,260.0118,36238.0
2024-11-19 10:30:00,262.32,263.85,261.67,262.99,75286.0,259.784,261.2992,259.1403,260.4475,75286.0
2024-11-19 10:40:00,262.93,263.68,262.15,262.5,32981.0,260.3881,261.1309,259.6156,259.9623,32981.0
2024-11-19 10:50:00,262.34,263.35,262.33,262.68,44709.0,259.8038,260.804,259.7939,260.1405,44709.0
2024-11-19 11:00:00,262.64,262.84,261.06,261.29,53601.0,260.1009,260.299,258.5362,258.764,53601.0
2024-11-19 11:10:00,261.16,262.07,261.02,261.12,28472.0,258.6352,259.5364,258.4966,258.5956,28472.0
2024-11-19 11:20:00,261.2,262.13,261.06,262.03,30210.0,258.6748,259.5958,258.5362,259.4968,30210.0
2024-11-19 11:30:00,262.02,262.4,261.18,261.54,27153.0,259.4869,259.8632,258.655,259.0115,27153.0
2024-11-19 11:40:00,261.44,261.44,260.69,261.06,29641.0,258.9125,258.9125,258.1698,258.5362,29641.0
2024-11-19 11:50:00,261.13,261.19,260.48,260.87,39675.0,258.6055,258.6649,257.9618,258.348,39675.0
2024-11-19 12:00:00,260.81,261.44,260.66,261.28,20584.0,258.2886,258.9125,258.1401,258.7541,20584.0
2024-11-19 12:10:00,261.28,261.66,261.01,261.59,27116.0,258.7541,259.1304,258.4867,259.0611,27116.0
2024-11-19 12:20:00,261.59,262.4,261.17,262.39,33219.0,259.0611,259.8632,258.6451,259.8533,33219.0
2024-11-19 12:30:00,262.39,262.66,261.8,262.22,40181.0,259.8533,260.1207,259.269,259.685,40181.0
2024-11-19 12:40:00,262.08,262.41,261.77,262.16,10845.0,259.5463,259.8731,259.2393,259.6255,10845.0
2024-11-19 12:50:00,262.15,262.96,262.14,262.51,30760.0,259.6156,260.4178,259.6057,259.9722,30760.0
2024-11-19 13:00:00,262.62,262.93,262.49,262.67,24741.0,260.0811,260.3881,259.9524,260.1306,24741.0
2024-11-19 13:10:00,262.67,262.84,262.42,262.63,45005.0,260.1306,260.299,259.883,260.091,45005.0
2024-11-19 13:20:00,262.62,262.66,261.43,261.63,31729.0,260.0811,260.1207,258.9026,259.1007,31729.0
2024-11-19 13:30:00,261.63,261.63,260.27,261.47,41749.0,259.1007,259.1007,257.7538,258.9422,41749.0
2024-11-19 13:40:00,261.34,261.88,260.96,261.7,22942.0,258.8135,259.3483,258.4372,259.17,22942.0
2024-11-19 13:50:00,261.69,262.28,261.63,262.06,19721.0,259.1601,259.7444,259.1007,259.5265,19721.0
2024-11-19 14:00:00,262.05,262.21,261.67,262.06,36288.0,259.5166,259.6751,259.1403,259.5265,36288.0
2024-11-19 14:10:00,262.06,262.16,261.65,261.75,18302.0,259.5265,259.6255,259.1205,259.2195,18302.0
2024-11-19 14:20:00,261.72,261.79,261.03,261.2,24668.0,259.1898,259.2591,258.5065,258.6748,24668.0
2024-11-19 14:30:00,261.19,261.31,260.75,260.89,24684.0,258.6649,258.7838,258.2292,258.3678,24684.0
2024-11-19 14:40:00,260.83,260.9,260.3,260.3,18989.0,258.3084,258.3777,257.7835,257.7835,18989.0
2024-11-19 14:50:00,260.36,260.53,259.96,259.98,27839.0,257.843,258.0113,257.4468,257.4666,27839.0
2024-11-19 15:00:00,260.0,260.62,259.93,260.59,41697.0,257.4864,258.1004,257.4171,258.0707,41697.0
2024-11-19 15:10:00,260.66,260.66,260.2,260.45,51709.0,258.1401,258.1401,257.6845,257.9321,51709.0
2024-11-19 15:20:00,260.45,260.52,259.7,259.88,49679.0,257.9321,258.0014,257.1893,257.3676,49679.0
2024-11-19 15:30:00,259.86,260.0,259.55,259.72,58946.0,257.3478,257.4864,257.0408,257.2091,58946.0
2024-11-19 15:40:00,259.67,259.69,259.21,259.43,85873.0,257.1596,257.1794,256.7041,256.9219,85873.0
2024-11-19 15:50:00,259.63,259.76,258.47,259.23,333683.0,257.12,257.2488,255.9712,256.7239,333683.0
2024-11-20 09:30:00,259.3,260.54,258.95,260.44,103281.0,256.7932,258.0212,256.4466,257.9222,103281.0
2024-11-20 09:40:00,260.44,261.7,259.59,260.76,53647.0,257.9222,259.17,257.0804,258.2391,53647.0
2024-11-20 09:50:00,260.76,261.12,259.11,260.59,69441.0,258.2391,258.5956,256.605,258.0707,69441.0
2024-11-20 10:00:00,260.82,262.6,260.82,261.85,57087.0,258.2985,260.0613,258.2985,259.3185,57087.0
2024-11-20 10:10:00,261.9,262.08,260.48,260.94,63896.0,259.3681,259.5463,257.9618,258.4173,63896.0
2024-11-20 10:20:00,260.81,261.9,260.76,261.73,25218.0,258.2886,259.3681,258.2391,259.1997,25218.0
2024-11-20 10:30:00,261.89,262.43,261.63,262.19,36048.0,259.3582,259.8929,259.1007,259.6553,36048.0
2024-11-20 10:40:00,262.34,262.36,261.53,262.09,29450.0,259.8038,259.8236,259.0016,259.5562,29450.0
2024-11-20 10:50:00,262.19,263.21,262.07,263.04,99857.0,259.6553,260.6654,259.5364,260.497,99857.0
2024-11-20 11:00:00,263.13,263.13,261.91,262.02,24621.0,260.5862,260.5862,259.378,259.4869,24621.0
2024-11-20 11:10:00,262.02,262.24,261.73,261.88,52196.0,259.4869,259.7048,259.1997,259.3483,52196.0
2024-11-20 11:20:00,261.74,261.9,261.33,261.42,26404.0,259.2096,259.3681,258.8036,258.8927,26404.0
2024-11-20 11:30:00,261.4,261.7,260.92,261.26,70956.0,258.8729,259.17,258.3975,258.7342,70956.0
2024-11-20 11:40:00,261.11,261.99,261.07,261.99,20976.0,258.5857,259.4572,258.5461,259.4572,20976.0
2024-11-20 11:50:00,262.0,262.52,261.86,262.32,32571.0,259.4671,259.9821,259.3284,259.784,32571.0
2024-11-20 12:00:00,262.32,262.77,262.21,262.32,36972.0,259.784,260.2297,259.6751,259.784,36972.0
2024-11-20 12:10:00,262.46,262.57,262.0,262.36,33127.0,259.9226,260.0316,259.4671,259.8236,33127.0
2024-11-20 12:20:00,262.28,262.34,262.08,262.25,7651.0,259.7444,259.8038,259.5463,259.7147,7651.0
2024-11-20 12:30:00,262.22,262.82,262.17,262.73,43590.0,259.685,260.2792,259.6355,260.19,43590.0
2024-11-20 12:40:00,262.78,263.43,262.54,263.43,65219.0,260.2396,260.8833,260.0019,260.8833,65219.0
2024-11-20 12:50:00,263.3,263.3,262.45,262.53,8552.0,260.7545,260.7545,259.9127,259.992,8552.0
2024-11-20 13:00:00,262.53,262.61,262.13,262.5,21368.0,259.992,260.0712,259.5958,259.9623,21368.0
2024-11-20 13:10:00,262.37,263.02,262.21,262.45,30894.0,259.8335,260.4772,259.6751,259.9127,30894.0
2024-11-20 13:20:00,262.4,262.84,262.3,262.83,15431.0,259.8632,260.299,259.7642,260.2891,15431.0
2024-11-20 13:30:00,262.83,262.98,262.28,262.98,10095.0,260.2891,260.4376,259.7444,260.4376,10095.0
2024-11-20 13:40:00,262.9,263.12,262.69,262.81,14774.0,260.3584,260.5763,260.1504,260.2693,14774.0
2024-11-20 13:50:00,262.87,263.02,262.57,262.74,11198.0,260.3287,260.4772,260.0316,260.1999,11198.0
2024-11-20 14:00:00,262.64,263.24,262.64,262.99,10170.0,260.1009,260.6951,260.1009,260.4475,10170.0
2024-11-20 14:10:00,262.96,263.1,262.85,262.88,11815.0,260.4178,260.5565,260.3089,260.3386,11815.0
2024-11-20 14:20:00,262.88,262.96,262.52,262.65,17591.0,260.3386,260.4178,259.9821,260.1108,17591.0
2024-11-20 14:30:00,262.65,262.69,262.5,262.56,16584.0,260.1108,260.1504,259.9623,260.0217,16584.0
2024-11-20 14:40:00,262.6,262.85,262.56,262.76,16662.0,260.0613,260.3089,260.0217,260.2197,16662.0
2024-11-20 14:50:00,262.7,262.78,262.28,262.35,21760.0,260.1603,260.2396,259.7444,259.8137,21760.0
2024-11-20 15:00:00,262.35,262.42,262.0,262.01,19085.0,259.8137,259.883,259.4671,259.477,19085.0
2024-11-20 15:10:00,261.93,262.27,261.88,262.08,17043.0,259.3978,259.7345,259.3483,259.5463,17043.0
2024-11-20 15:20:00,262.11,262.51,262.07,262.43,20909.0,259.576,259.9722,259.5364,259.8929,20909.0
2024-11-20 15:30:00,262.48,263.04,262.48,262.99,26116.0,259.9425,260.497,259.9425,260.4475,26116.0
2024-11-20 15:40:00,263.01,263.6,262.97,263.41,46617.0,260.4673,261.0516,260.4277,260.8635,46617.0
2024-11-20 15:50:00,263.47,263.66,262.75,262.98,213525.0,260.9229,261.111,260.2098,260.4376,213525.0
2024-11-21 09:30:00,264.06,264.06,262.26,263.07,50204.0,261.5072,261.5072,259.7246,260.5268,50204.0
2024-11-21 09:40:00,263.12,263.69,262.56,263.49,19780.0,260.5763,261.1408,260.0217,260.9427,19780.0
2024-11-21 09:50:00,263.37,263.83,263.22,263.52,34042.0,260.8239,261.2794,260.6753,260.9724,34042.0
2024-11-21 10:00:00,263.6,264.19,263.3,263.35,35189.0,261.0516,261.6359,260.7545,260.804,35189.0
2024-11-21 10:10:00,263.55,264.26,263.55,264.13,20163.0,261.0021,261.7052,261.0021,261.5765,20163.0
2024-11-21 10:20:00,264.13,264.17,263.55,263.55,23459.0,261.5765,261.6161,261.0021,261.0021,23459.0
2024-11-21 10:30:00,263.65,264.07,263.63,263.79,14772.0,261.1011,261.5171,261.0813,261.2398,14772.0
2024-11-21 10:40:00,263.97,264.59,263.88,264.43,32062.0,261.4181,262.0321,261.3289,261.8736,32062.0
2024-11-21 10:50:00,264.43,265.33,264.4,264.94,76413.0,261.8736,262.7649,261.8439,262.3787,76413.0
2024-11-21 11:00:00,265.07,265.3,264.62,264.64,7590.0,262.5074,262.7352,262.0618,262.0816,7590.0
2024-11-21 11:10:00,264.64,265.22,264.51,264.82,16297.0,262.0816,262.656,261.9528,262.2598,16297.0
2024-11-21 11:20:00,264.97,265.16,264.81,264.9,7354.0,262.4084,262.5965,262.2499,262.3391,7354.0
2024-11-21 11:30:00,265.03,265.21,264.47,264.6,10032.0,262.4678,262.6461,261.9132,262.042,10032.0
2024-11-21 11:40:00,264.57,264.92,264.42,264.69,7405.0,262.0123,262.3589,261.8637,262.1311,7405.0
2024-11-21 11:50:00,264.61,264.85,264.53,264.81,13882.0,262.0519,262.2895,261.9726,262.2499,13882.0
2024-11-21 12:00:00,264.75,264.95,264.5,264.91,11723.0,262.1905,262.3886,261.9429,262.349,11723.0
2024-11-21 12:10:00,264.91,265.0,264.77,264.84,7410.0,262.349,262.4381,262.2103,262.2796,7410.0
2024-11-21 12:20:00,264.92,265.4,264.84,265.24,14821.0,262.3589,262.8342,262.2796,262.6758,14821.0
2024-11-21 12:30:00,265.18,265.23,265.0,265.13,5028.0,262.6164,262.6659,262.4381,262.5668,5028.0
2024-11-21 12:40:00,265.13,265.41,265.11,265.3,9905.0,262.5668,262.8441,262.547,262.7352,9905.0
2024-11-21 12:50:00,265.22,265.44,265.18,265.18,4640.0,262.656,262.8738,262.6164,262.6164,4640.0
2024-11-21 13:00:00,265.19,265.69,265.18,265.6,10001.0,262.6263,263.1214,262.6164,263.0323,10001.0
2024-11-21 13:10:00,265.55,265.64,265.33,265.42,7868.0,262.9828,263.0719,262.7649,262.854,7868.0
2024-11-21 13:20:00,265.41,265.61,265.09,265.09,9621.0,262.8441,263.0422,262.5272,262.5272,9621.0
2024-11-21 13:30:00,265.06,265.17,264.44,264.44,11216.0,262.4975,262.6064,261.8835,261.8835,11216.0
2024-11-21 13:40:00,264.46,264.63,264.13,264.19,12174.0,261.9033,262.0717,261.5765,261.6359,12174.0
2024-11-21 13:50:00,264.2,264.41,264.1,264.17,11961.0,261.6458,261.8538,261.5468,261.6161,11961.0
2024-11-21 14:00:00,264.22,264.61,264.17,264.57,30009.0,261.6656,262.0519,261.6161,262.0123,30009.0
2024-11-21 14:10:00,264.54,264.85,264.54,264.75,20521.0,261.9825,262.2895,261.9825,262.1905,20521.0
2024-11-21 14:20:00,264.8,264.9,264.69,264.9,24918.0,262.24,262.3391,262.1311,262.3391,24918.0
2024-11-21 14:30:00,264.91,264.91,264.48,264.73,21823.0,262.349,262.349,261.9231,262.1707,21823.0
2024-11-21 14:40:00,264.77,264.77,264.55,264.67,10651.0,262.2103,262.2103,261.9924,262.1113,10651.0
2024-11-21 14:50:00,264.66,264.75,264.57,264.75,14570.0,262.1014,262.1905,262.0123,262.1905,14570.0
2024-11-21 15:00:00,264.75,265.06,264.73,264.99,22455.0,262.1905,262.4975,262.1707,262.4282,22455.0
2024-11-21 15:10:00,264.95,265.25,264.91,264.97,26904.0,262.3886,262.6857,262.349,262.4084,26904.0
2024-11-21 15:20:00,265.02,265.43,265.02,265.23,18252.0,262.4579,262.8639,262.4579,262.6659,18252.0
2024-11-21 15:30:00,265.17,265.17,264.69,265.01,25074.0,262.6064,262.6064,262.1311,262.448,25074.0
2024-11-21 15:40:00,265.0,265.29,264.98,265.13,21745.0,262.4381,262.7253,262.4183,262.5668,21745.0
2024-11-21 15:50:00,265.19,265.65,265.04,265.16,143198.0,262.6263,263.0818,262.4777,262.5965,143198.0
2024-11-22 09:30:00,266.11,266.91,265.0,265.71,32671.0,263.5374,264.3296,262.4381,263.1412,32671.0
2024-11-22 09:40:00,265.76,266.25,265.32,266.03,15129.0,263.1907,263.676,262.755,263.4581,15129.0
2024-11-22 09:50:00,265.92,266.9,265.78,266.4,31881.0,263.3492,264.3197,263.2106,263.8246,31881.0
2024-11-22 10:00:00,266.53,266.53,265.87,266.0,33638.0,263.9533,263.9533,263.2997,263.4284,33638.0
2024-11-22 10:10:00,265.95,266.15,265.42,265.42,26115.0,263.3789,263.577,262.854,262.854,26115.0
2024-11-22 10:20:00,265.38,265.53,265.05,265.31,26867.0,262.8144,262.963,262.4876,262.7451,26867.0
2024-11-22 10:30:00,265.36,265.68,265.35,265.53,19567.0,262.7946,263.1115,262.7847,262.963,19567.0
2024-11-22 10:40:00,265.57,265.68,265.24,265.52,17849.0,263.0026,263.1115,262.6758,262.9531,17849.0
2024-11-22 10:50:00,265.4,265.57,265.29,265.54,21890.0,262.8342,263.0026,262.7253,262.9729,21890.0
2024-11-22 11:00:00,265.59,265.78,265.21,265.22,20615.0,263.0224,263.2106,262.6461,262.656,20615.0
2024-11-22 11:10:00,265.21,265.21,264.44,264.8,24151.0,262.6461,262.6461,261.8835,262.24,24151.0
2024-11-22 11:20:00,264.57,264.95,264.52,264.77,28522.0,262.0123,262.3886,261.9627,262.2103,28522.0
2024-11-22 11:30:00,264.85,264.85,264.45,264.65,17629.0,262.2895,262.2895,261.8934,262.0915,17629.0
2024-11-22 11:40:00,264.66,264.89,264.24,264.81,44571.0,262.1014,262.3292,261.6854,262.2499,44571.0
2024-11-22 11:50:00,264.81,265.27,264.8,264.97,14735.0,262.2499,262.7055,262.24,262.4084,14735.0
2024-11-22 12:00:00,265.11,265.21,264.6,265.11,29314.0,262.547,262.6461,262.042,262.547,29314.0
2024-11-22 12:10:00,265.19,265.35,265.04,265.06,47166.0,262.6263,262.7847,262.4777,262.4975,47166.0
2024-11-22 12:20:00,265.15,265.27,264.84,264.84,17601.0,262.5866,262.7055,262.2796,262.2796,17601.0
2024-11-22 12:30:00,264.92,264.92,264.19,264.19,22209.0,262.3589,262.3589,261.6359,261.6359,22209.0
2024-11-22 12:40:00,264.3,264.46,264.12,264.26,21850.0,261.7449,261.9033,261.5666,261.7052,21850.0
2024-11-22 12:50:00,264.34,264.55,264.12,264.31,20566.0,261.7845,261.9924,261.5666,261.7548,20566.0
2024-11-22 13:00:00,264.3,264.54,264.04,264.23,13720.0,261.7449,261.9825,261.4874,261.6755,13720.0
2024-11-22 13:10:00,264.29,264.43,264.11,264.21,20321.0,261.735,261.8736,261.5567,261.6557,20321.0
2024-11-22 13:20:00,264.1,264.4,263.97,264.35,33295.0,261.5468,261.8439,261.4181,261.7944,33295.0
2024-11-22 13:30:00,264.36,264.44,264.13,264.24,16876.0,261.8043,261.8835,261.5765,261.6854,16876.0
2024-11-22 13:40:00,264.14,264.25,263.7,263.78,24924.0,261.5864,261.6953,261.1507,261.2299,24924.0
2024-11-22 13:50:00,263.78,264.04,263.7,263.9,16046.0,261.2299,261.4874,261.1507,261.3487,16046.0
2024-11-22 14:00:00,263.93,264.0,263.53,263.63,26121.0,261.3784,261.4478,260.9823,261.0813,26121.0
2024-11-22 14:10:00,263.63,263.74,263.49,263.61,10496.0,261.0813,261.1903,260.9427,261.0615,10496.0
2024-11-22 14:20:00,263.67,263.7,263.32,263.55,31403.0,261.121,261.1507,260.7743,261.0021,31403.0
2024-11-22 14:30:00,263.56,263.74,263.44,263.54,28186.0,261.012,261.1903,260.8932,260.9922,28186.0
2024-11-22 14:40:00,263.53,263.62,263.47,263.5,14147.0,260.9823,261.0714,260.9229,260.9526,14147.0
2024-11-22 14:50:00,263.55,263.64,263.36,263.39,13543.0,261.0021,261.0912,260.8139,260.8437,13543.0
2024-11-22 15:00:00,263.39,263.49,263.16,263.31,24019.0,260.8437,260.9427,260.6159,260.7644,24019.0
2024-11-22 15:10:00,263.31,263.34,262.97,263.11,17163.0,260.7644,260.7941,260.4277,260.5664,17163.0
2024-11-22 15:20:00,263.11,263.26,262.92,263.21,36253.0,260.5664,260.7149,260.3782,260.6654,36253.0
2024-11-22 15:30:00,263.26,263.55,263.2,263.35,37602.0,260.7149,261.0021,260.6555,260.804,37602.0
2024-11-22 15:40:00,263.34,264.19,263.33,264.13,51341.0,260.7941,261.6359,260.7842,261.5765,51341.0
2024-11-22 15:50:00,264.06,264.73,264.02,264.69,226756.0,261.5072,262.1707,261.4676,262.1311,226756.0
2024-11-25 09:30:00,268.94,272.26,268.49,270.68,112196.0,266.34,269.6279,265.8944,268.0632,112196.0
2024-11-25 09:40:00,270.48,271.3,269.91,270.89,78039.0,267.8651,268.6772,267.3006,268.2712,78039.0
2024-11-25 09:50:00,270.93,271.55,270.5,271.31,54541.0,268.3108,268.9248,267.8849,268.6871,54541.0
2024-11-25 10:00:00,271.32,272.34,271.13,272.25,69793.0,268.697,269.7071,268.5088,269.618,69793.0
2024-11-25 10:10:00,272.16,272.87,271.68,272.32,46114.0,269.5289,270.232,269.0535,269.6873,46114.0
2024-11-25 10:20:00,272.31,273.03,272.29,273.03,40581.0,269.6774,270.3905,269.6576,270.3905,40581.0
2024-11-25 10:30:00,272.92,273.19,272.53,272.8,46217.0,270.2815,270.5489,269.8953,270.1627,46217.0
2024-11-25 10:40:00,272.8,273.3,272.44,273.3,36114.0,270.1627,270.6579,269.8062,270.6579,36114.0
2024-11-25 10:50:00,273.24,273.94,273.09,273.94,21787.0,270.5984,271.2917,270.4499,271.2917,21787.0
2024-11-25 11:00:00,273.87,273.87,272.97,273.25,48301.0,271.2223,271.2223,270.331,270.6083,48301.0
2024-11-25 11:10:00,273.16,273.47,272.99,273.38,24634.0,270.5192,270.8262,270.3508,270.7371,24634.0
2024-11-25 11:20:00,273.28,273.78,273.12,273.46,30180.0,270.638,271.1332,270.4796,270.8163,30180.0
2024-11-25 11:30:00,273.45,273.49,272.96,273.16,29240.0,270.8064,270.846,270.3211,270.5192,29240.0
2024-11-25 11:40:00,273.07,273.07,272.6,272.63,10169.0,270.4301,270.4301,269.9646,269.9943,10169.0
2024-11-25 11:50:00,272.71,272.73,272.22,272.39,12713.0,270.0736,270.0934,269.5883,269.7566,12713.0
2024-11-25 12:00:00,272.32,272.95,272.32,272.67,40207.0,269.6873,270.3112,269.6873,270.0339,40207.0
2024-11-25 12:10:00,272.66,272.75,272.3,272.47,11424.0,270.024,270.1132,269.6675,269.8359,11424.0
2024-11-25 12:20:00,272.39,272.69,272.37,272.59,11608.0,269.7566,270.0537,269.7368,269.9547,11608.0
2024-11-25 12:30:00,272.65,273.54,272.65,273.44,27947.0,270.0141,270.8955,270.0141,270.7965,27947.0
2024-11-25 12:40:00,273.36,273.46,272.99,273.24,27402.0,270.7173,270.8163,270.3508,270.5984,27402.0
2024-11-25 12:50:00,273.28,273.35,272.98,273.14,9513.0,270.638,270.7074,270.3409,270.4994,9513.0
2024-11-25 13:00:00,273.16,273.4,272.97,273.3,17219.0,270.5192,270.7569,270.331,270.6579,17219.0
2024-11-25 13:10:00,273.17,273.46,273.04,273.16,15278.0,270.5291,270.8163,270.4004,270.5192,15278.0
2024-11-25 13:20:00,273.16,273.86,273.08,273.76,17300.0,270.5192,271.2124,270.44,271.1134,17300.0
2024-11-25 13:30:00,273.77,274.4,273.71,274.4,26422.0,271.1233,271.7472,271.0639,271.7472,26422.0
2024-11-25 13:40:00,274.37,274.68,274.11,274.4,21365.0,271.7175,272.0245,271.46,271.7472,21365.0
2024-11-25 13:50:00,274.5,274.6,274.38,274.54,18941.0,271.8463,271.9453,271.7274,271.8859,18941.0
2024-11-25 14:00:00,274.53,274.59,274.13,274.4,26555.0,271.876,271.9354,271.4798,271.7472,26555.0
2024-11-25 14:10:00,274.35,274.35,273.87,274.22,41332.0,271.6977,271.6977,271.2223,271.569,41332.0
2024-11-25 14:20:00,274.22,274.25,273.95,274.25,23309.0,271.569,271.5987,271.3016,271.5987,23309.0
2024-11-25 14:30:00,274.29,274.68,274.28,274.57,9812.0,271.6383,272.0245,271.6284,271.9156,9812.0
2024-11-25 14:40:00,274.56,275.1,274.54,275.01,30237.0,271.9057,272.4405,271.8859,272.3513,30237.0
2024-11-25 14:50:00,275.01,275.02,274.73,274.82,11366.0,272.3513,272.3612,272.074,272.1632,11366.0
2024-11-25 15:00:00,274.82,275.23,274.62,275.16,22418.0,272.1632,272.5692,271.9651,272.4999,22418.0
2024-11-25 15:10:00,275.16,275.3,274.94,275.05,31278.0,272.4999,272.6385,272.282,272.3909,31278.0
2024-11-25 15:20:00,275.0,275.62,274.92,275.44,52817.0,272.3414,272.9554,272.2622,272.7772,52817.0
2024-11-25 15:30:00,275.41,275.48,275.05,275.34,26428.0,272.7475,272.8168,272.3909,272.6781,26428.0
2024-11-25 15:40:00,275.3,275.48,275.1,275.17,27228.0,272.6385,272.8168,272.4405,272.5098,27228.0
2024-11-25 15:50:00,275.13,275.57,275.07,275.3,214922.0,272.4702,272.9059,272.4107,272.6385,214922.0
2024-11-26 09:30:00,274.63,274.63,272.49,272.64,46368.0,271.975,271.975,269.8557,270.0042,46368.0
2024-11-26 09:40:00,272.53,272.84,271.78,271.78,12768.0,269.8953,270.2023,269.1525,269.1525,12768.0
2024-11-26 09:50:00,271.82,272.36,271.59,272.31,13479.0,269.1922,269.7269,268.9644,269.6774,13479.0
2024-11-26 10:00:00,272.3,272.49,271.57,272.42,22358.0,269.6675,269.8557,268.9446,269.7864,22358.0
2024-11-26 10:10:00,272.42,272.84,272.41,272.57,14859.0,269.7864,270.2023,269.7765,269.9349,14859.0
2024-11-26 10:20:00,272.71,272.71,271.95,272.07,18993.0,270.0736,270.0736,269.3209,269.4397,18993.0
2024-11-26 10:30:00,271.93,271.93,271.01,271.1,11102.0,269.3011,269.3011,268.39,268.4791,11102.0
2024-11-26 10:40:00,271.0,271.75,270.97,271.64,10617.0,268.3801,269.1228,268.3504,269.0139,10617.0
2024-11-26 10:50:00,271.66,272.08,271.29,271.34,17650.0,269.0337,269.4496,268.6673,268.7168,17650.0
2024-11-26 11:00:00,271.38,271.8,271.03,271.13,18643.0,268.7564,269.1724,268.4098,268.5088,18643.0
2024-11-26 11:10:00,271.12,271.64,270.99,271.57,47039.0,268.4989,269.0139,268.3702,268.9446,47039.0
2024-11-26 11:20:00,271.58,272.0,271.32,271.32,21332.0,268.9545,269.3704,268.697,268.697,21332.0
2024-11-26 11:30:00,271.32,271.41,271.04,271.07,10697.0,268.697,268.7861,268.4197,268.4494,10697.0
2024-11-26 11:40:00,271.26,271.52,270.99,271.31,12214.0,268.6376,268.8951,268.3702,268.6871,12214.0
2024-11-26 11:50:00,271.47,271.81,271.29,271.29,24384.0,268.8455,269.1823,268.6673,268.6673,24384.0
2024-11-26 12:00:00,271.27,271.51,271.11,271.41,6395.0,268.6475,268.8852,268.489,268.7861,6395.0
2024-11-26 12:10:00,271.52,271.73,271.46,271.46,9594.0,268.8951,269.103,268.8356,268.8356,9594.0
2024-11-26 12:20:00,271.65,271.67,271.27,271.31,10036.0,269.0238,269.0436,268.6475,268.6871,10036.0
2024-11-26 12:30:00,271.36,271.42,271.07,271.18,15604.0,268.7366,268.796,268.4494,268.5583,15604.0
2024-11-26 12:40:00,271.18,271.34,271.02,271.33,15575.0,268.5583,268.7168,268.3999,268.7069,15575.0
2024-11-26 12:50:00,271.3,271.93,271.3,271.86,37298.0,268.6772,269.3011,268.6772,269.2318,37298.0
2024-11-26 13:00:00,271.86,272.25,271.85,272.15,16387.0,269.2318,269.618,269.2219,269.519,16387.0
2024-11-26 13:10:00,272.16,272.52,272.0,272.5,12454.0,269.5289,269.8854,269.3704,269.8656,12454.0
2024-11-26 13:20:00,272.41,272.65,272.33,272.51,7810.0,269.7765,270.0141,269.6972,269.8755,7810.0
2024-11-26 13:30:00,272.52,272.79,272.45,272.62,11914.0,269.8854,270.1528,269.8161,269.9844,11914.0
2024-11-26 13:40:00,272.52,272.76,272.51,272.75,12328.0,269.8854,270.1231,269.8755,270.1132,12328.0
2024-11-26 13:50:00,272.76,272.94,272.76,272.87,17212.0,270.1231,270.3013,270.1231,270.232,17212.0
2024-11-26 14:00:00,272.86,273.23,272.8,272.96,46410.0,270.2221,270.5885,270.1627,270.3211,46410.0
2024-11-26 14:10:00,272.96,273.17,272.91,273.16,37280.0,270.3211,270.5291,270.2716,270.5192,37280.0
2024-11-26 14:20:00,273.16,273.78,272.98,273.75,19410.0,270.5192,271.1332,270.3409,271.1035,19410.0
2024-11-26 14:30:00,273.77,273.83,273.41,273.82,15915.0,271.1233,271.1827,270.7668,271.1728,15915.0
2024-11-26 14:40:00,273.8,273.9,273.37,273.84,23786.0,271.153,271.2521,270.7272,271.1926,23786.0
2024-11-26 14:50:00,273.84,273.96,273.8,273.86,29165.0,271.1926,271.3115,271.153,271.2124,29165.0
2024-11-26 15:00:00,273.86,273.92,273.63,273.86,22343.0,271.2124,271.2719,270.9847,271.2124,22343.0
2024-11-26 15:10:00,273.85,273.85,273.2,273.52,14270.0,271.2025,271.2025,270.5588,270.8757,14270.0
2024-11-26 15:20:00,273.49,273.62,273.16,273.28,20446.0,270.846,270.9748,270.5192,270.638,20446.0
2024-11-26 15:30:00,273.29,273.69,273.2,273.38,15759.0,270.6479,271.0441,270.5588,270.7371,15759.0
2024-11-26 15:40:00,273.33,273.64,273.31,273.59,29427.0,270.6876,270.9946,270.6678,270.945,29427.0
2024-11-26 15:50:00,273.59,274.78,273.59,274.4,224104.0,270.945,272.1235,270.945,271.7472,224104.0
2024-11-27 09:30:00,275.15,276.0,273.6,275.04,82866.0,272.49,273.3317,270.955,272.381,82866.0
2024-11-27 09:40:00,275.19,275.92,275.05,275.84,47470.0,272.5296,273.2525,272.3909,273.1733,47470.0
2024-11-27 09:50:00,275.84,276.39,274.45,274.74,58483.0,273.1733,273.718,271.7967,272.0839,58483.0
2024-11-27 10:00:00,274.85,275.0,274.27,274.79,15919.0,272.1929,272.3414,271.6185,272.1334,15919.0
2024-11-27 10:10:00,274.69,275.05,274.6,274.91,8436.0,272.0344,272.3909,271.9453,272.2523,8436.0
2024-11-27 10:20:00,274.87,275.4,274.71,275.4,27471.0,272.2127,272.7376,272.0542,272.7376,27471.0
2024-11-27 10:30:00,275.22,275.48,275.03,275.28,18700.0,272.5593,272.8168,272.3711,272.6187,18700.0
2024-11-27 10:40:00,275.42,275.86,275.0,275.3,17288.0,272.7574,273.1931,272.3414,272.6385,17288.0
2024-11-27 10:50:00,275.3,275.4,274.89,274.89,16063.0,272.6385,272.7376,272.2325,272.2325,16063.0
2024-11-27 11:00:00,274.94,275.11,274.62,274.78,35236.0,272.282,272.4504,271.9651,272.1235,35236.0
2024-11-27 11:10:00,274.76,275.03,274.66,274.94,26173.0,272.1037,272.3711,272.0047,272.282,26173.0
2024-11-27 11:20:00,274.94,275.15,274.31,274.31,78677.0,272.282,272.49,271.6581,271.6581,78677.0
2024-11-27 11:30:00,274.4,274.4,273.66,273.79,12411.0,271.7472,271.7472,271.0144,271.1431,12411.0
2024-11-27 11:40:00,273.75,274.01,273.66,273.93,8923.0,271.1035,271.361,271.0144,271.2818,8923.0
2024-11-27 11:50:00,273.95,274.0,273.77,273.77,7036.0,271.3016,271.3511,271.1233,271.1233,7036.0
2024-11-27 12:00:00,273.76,274.1,273.74,274.03,20238.0,271.1134,271.4501,271.0936,271.3808,20238.0
2024-11-27 12:10:00,274.03,274.2,273.91,273.99,14733.0,271.3808,271.5492,271.262,271.3412,14733.0
2024-11-27 12:20:00,273.91,274.2,273.83,274.01,6088.0,271.262,271.5492,271.1827,271.361,6088.0
2024-11-27 12:30:00,273.97,274.04,273.71,273.72,4786.0,271.3214,271.3907,271.0639,271.0738,4786.0
2024-11-27 12:40:00,273.79,273.84,273.5,273.67,10021.0,271.1431,271.1926,270.8559,271.0243,10021.0
2024-11-27 12:50:00,273.63,273.93,273.57,273.78,24049.0,270.9847,271.2818,270.9252,271.1332,24049.0
2024-11-27 13:00:00,273.76,273.8,273.64,273.72,9158.0,271.1134,271.153,270.9946,271.0738,9158.0
2024-11-27 13:10:00,273.79,273.81,273.61,273.64,7249.0,271.1431,271.1629,270.9649,270.9946,7249.0
2024-11-27 13:20:00,273.67,273.81,273.6,273.75,17158.0,271.0243,271.1629,270.955,271.1035,17158.0
2024-11-27 13:30:00,273.69,273.87,273.61,273.78,10999.0,271.0441,271.2223,270.9649,271.1332,10999.0
2024-11-27 13:40:00,273.9,274.12,273.9,273.94,5826.0,271.2521,271.4699,271.2521,271.2917,5826.0
2024-11-27 13:50:00,273.97,273.98,273.81,273.88,6099.0,271.3214,271.3313,271.1629,271.2322,6099.0
2024-11-27 14:00:00,273.87,274.17,273.79,274.08,13497.0,271.2223,271.5194,271.1431,271.4303,13497.0
2024-11-27 14:10:00,274.01,274.01,273.86,273.92,9055.0,271.361,271.361,271.2124,271.2719,9055.0
2024-11-27 14:20:00,273.81,273.9,273.73,273.79,8227.0,271.1629,271.2521,271.0837,271.1431,8227.0
2024-11-27 14:30:00,273.73,273.95,273.71,273.92,8853.0,271.0837,271.3016,271.0639,271.2719,8853.0
2024-11-27 14:40:00,273.92,274.01,273.71,273.73,14118.0,271.2719,271.361,271.0639,271.0837,14118.0
2024-11-27 14:50:00,273.69,273.78,273.52,273.66,11260.0,271.0441,271.1332,270.8757,271.0144,11260.0
2024-11-27 15:00:00,273.53,273.53,273.15,273.31,11655.0,270.8856,270.8856,270.5093,270.6678,11655.0
2024-11-27 15:10:00,273.3,273.39,272.98,273.32,14442.0,270.6579,270.747,270.3409,270.6777,14442.0
2024-11-27 15:20:00,273.33,273.33,272.86,272.97,25374.0,270.6876,270.6876,270.2221,270.331,25374.0
2024-11-27 15:30:00,272.91,273.06,272.8,272.81,16491.0,270.2716,270.4202,270.1627,270.1726,16491.0
2024-11-27 15:40:00,272.81,273.15,272.56,273.1,26676.0,270.1726,270.5093,269.925,270.4598,26676.0
2024-11-27 15:50:00,273.05,273.35,272.94,273.06,234869.0,270.4103,270.7074,270.3013,270.4202,234869.0
2024-11-29 09:30:00,272.71,273.83,271.93,273.31,70596.0,270.0736,271.1827,269.3011,270.6678,70596.0
2024-11-29 09:40:00,273.54,273.88,272.92,273.47,22140.0,270.8955,271.2322,270.2815,270.8262,22140.0
2024-11-29 09:50:00,273.6,273.95,272.29,272.58,48450.0,270.955,271.3016,269.6576,269.9448,48450.0
2024-11-29 10:00:00,272.58,273.62,272.07,272.21,39944.0,269.9448,270.9748,269.4397,269.5784,39944.0
2024-11-29 10:10:00,272.21,273.18,272.09,272.94,47175.0,269.5784,270.539,269.4596,270.3013,47175.0
2024-11-29 10:20:00,273.07,273.85,272.88,273.71,17043.0,270.4301,271.2025,270.2419,271.0639,17043.0
2024-11-29 10:30:00,273.8,274.09,273.57,273.8,22830.0,271.153,271.4402,270.9252,271.153,22830.0
2024-11-29 10:40:00,273.81,274.09,273.71,273.93,32113.0,271.1629,271.4402,271.0639,271.2818,32113.0
2024-11-29 10:50:00,273.93,273.93,273.4,273.66,18114.0,271.2818,271.2818,270.7569,271.0144,18114.0
2024-11-29 11:00:00,273.74,273.83,273.36,273.53,22083.0,271.0936,271.1827,270.7173,270.8856,22083.0
2024-11-29 11:10:00,273.63,273.64,273.04,273.19,14914.0,270.9847,270.9946,270.4004,270.5489,14914.0
2024-11-29 11:20:00,273.18,273.53,273.05,273.2,12709.0,270.539,270.8856,270.4103,270.5588,12709.0
2024-11-29 11:30:00,273.26,273.44,272.86,273.04,12287.0,270.6182,270.7965,270.2221,270.4004,12287.0
2024-11-29 11:40:00,273.06,273.45,273.06,273.32,14518.0,270.4202,270.8064,270.4202,270.6777,14518.0
2024-11-29 11:50:00,273.3,273.61,273.2,273.32,19516.0,270.6579,270.9649,270.5588,270.6777,19516.0
2024-11-29 12:00:00,273.38,273.84,273.3,273.58,17226.0,270.7371,271.1926,270.6579,270.9351,17226.0
2024-11-29 12:10:00,273.61,274.06,273.51,274.06,17563.0,270.9649,271.4105,270.8658,271.4105,17563.0
2024-11-29 12:20:00,273.94,273.94,273.51,273.55,18604.0,271.2917,271.2917,270.8658,270.9054,18604.0
2024-11-29 12:30:00,273.55,274.05,273.54,274.04,22798.0,270.9054,271.4006,270.8955,271.3907,22798.0
2024-11-29 12:40:00,274.04,274.17,273.87,274.0,23008.0,271.3907,271.5194,271.2223,271.3511,23008.0
2024-11-29 12:50:00,273.92,273.98,272.45,272.73,120670.0,271.2719,271.3313,269.8161,270.0934,120670.0
2024-12-02 09:30:00,273.44,273.8,270.9,271.06,72764.0,270.7965,271.153,268.2811,268.4395,72764.0
2024-12-02 09:40:00,271.02,271.69,270.59,270.89,30508.0,268.3999,269.0634,267.9741,268.2712,30508.0
2024-12-02 09:50:00,270.81,271.24,270.5,270.51,28499.0,268.1919,268.6178,267.8849,267.8948,28499.0
2024-12-02 10:00:00,270.62,270.62,269.65,269.8,37128.0,268.0038,268.0038,267.0431,267.1917,37128.0
2024-12-02 10:10:00,269.75,270.2,269.45,270.2,41863.0,267.1422,267.5878,266.8451,267.5878,41863.0
2024-12-02 10:20:00,270.24,270.4,269.96,270.13,32762.0,267.6274,267.7859,267.3501,267.5185,32762.0
2024-12-02 10:30:00,270.13,271.0,270.1,270.83,51825.0,267.5185,268.3801,267.4888,268.2117,51825.0
2024-12-02 10:40:00,270.88,271.12,270.74,271.06,34391.0,268.2612,268.4989,268.1226,268.4395,34391.0
2024-12-02 10:50:00,271.06,271.36,270.86,271.26,42078.0,268.4395,268.7366,268.2414,268.6376,42078.0
2024-12-02 11:00:00,271.27,271.33,271.03,271.29,32930.0,268.6475,268.7069,268.4098,268.6673,32930.0
2024-12-02 11:10:00,271.29,272.48,271.04,272.44,28693.0,268.6673,269.8458,268.4197,269.8062,28693.0
2024-12-02 11:20:00,272.48,272.61,272.19,272.36,32826.0,269.8458,269.9745,269.5586,269.7269,32826.0
2024-12-02 11:30:00,272.44,272.58,272.01,272.17,41856.0,269.8062,269.9448,269.3803,269.5388,41856.0
2024-12-02 11:40:00,272.16,272.49,272.14,272.49,20061.0,269.5289,269.8557,269.5091,269.8557,20061.0
2024-12-02 11:50:00,272.38,272.38,271.9,272.29,22244.0,269.7467,269.7467,269.2714,269.6576,22244.0
2024-12-02 12:00:00,272.31,272.42,272.18,272.35,10281.0,269.6774,269.7864,269.5487,269.717,10281.0
2024-12-02 12:10:00,272.35,272.43,272.05,272.34,16034.0,269.717,269.7963,269.4199,269.7071,16034.0
2024-12-02 12:20:00,272.36,272.36,272.07,272.25,11891.0,269.7269,269.7269,269.4397,269.618,11891.0
2024-12-02 12:30:00,272.26,272.26,271.96,272.08,10641.0,269.6279,269.6279,269.3308,269.4496,10641.0
2024-12-02 12:40:00,271.99,272.25,271.98,272.14,9685.0,269.3605,269.618,269.3506,269.5091,9685.0
2024-12-02 12:50:00,272.21,272.45,272.1,272.16,22648.0,269.5784,269.8161,269.4695,269.5289,22648.0
2024-12-02 13:00:00,272.22,272.5,272.22,272.41,13833.0,269.5883,269.8656,269.5883,269.7765,13833.0
2024-12-02 13:10:00,272.37,272.49,272.32,272.49,10590.0,269.7368,269.8557,269.6873,269.8557,10590.0
2024-12-02 13:20:00,272.46,272.86,272.35,272.75,24664.0,269.826,270.2221,269.717,270.1132,24664.0
2024-12-02 13:30:00,272.68,272.76,272.43,272.54,12383.0,270.0438,270.1231,269.7963,269.9052,12383.0
2024-12-02 13:40:00,272.6,272.63,272.28,272.34,7494.0,269.9646,269.9943,269.6477,269.7071,7494.0
2024-12-02 13:50:00,272.5,272.51,272.27,272.5,12619.0,269.8656,269.8755,269.6378,269.8656,12619.0
2024-12-02 14:00:00,272.47,272.47,272.22,272.39,13047.0,269.8359,269.8359,269.5883,269.7566,13047.0
2024-12-02 14:10:00,272.37,272.38,272.06,272.14,11832.0,269.7368,269.7467,269.4298,269.5091,11832.0
2024-12-02 14:20:00,272.24,272.35,272.12,272.31,12457.0,269.6081,269.717,269.4893,269.6774,12457.0
2024-12-02 14:30:00,272.23,272.31,272.13,272.25,20630.0,269.5982,269.6774,269.4992,269.618,20630.0
2024-12-02 14:40:00,272.25,272.32,272.12,272.32,9512.0,269.618,269.6873,269.4893,269.6873,9512.0
2024-12-02 14:50:00,272.21,272.32,272.15,272.24,12120.0,269.5784,269.6873,269.519,269.6081,12120.0
2024-12-02 15:00:00,272.24,272.3,271.87,271.96,17698.0,269.6081,269.6675,269.2417,269.3308,17698.0
2024-12-02 15:10:00,271.93,272.26,271.86,272.24,13577.0,269.3011,269.6279,269.2318,269.6081,13577.0
2024-12-02 15:20:00,272.22,272.23,272.09,272.19,13081.0,269.5883,269.5982,269.4596,269.5586,13081.0
2024-12-02 15:30:00,272.16,272.27,272.05,272.13,22470.0,269.5289,269.6378,269.4199,269.4992,22470.0
2024-12-02 15:40:00,272.13,272.23,271.84,271.94,27217.0,269.4992,269.5982,269.212,269.311,27217.0
2024-12-02 15:50:00,271.91,272.27,271.65,271.93,195271.0,269.2813,269.6378,269.0238,269.3011,195271.0
2024-12-03 09:30:00,272.92,273.17,271.52,271.91,68995.0,270.2815,270.5291,268.8951,269.2813,68995.0
2024-12-03 09:40:00,271.91,272.2,271.55,271.97,21409.0,269.2813,269.5685,268.9248,269.3407,21409.0
2024-12-03 09:50:00,271.97,272.21,271.47,271.5,41172.0,269.3407,269.5784,268.8455,268.8753,41172.0
2024-12-03 10:00:00,271.37,271.54,270.81,271.14,17317.0,268.7465,268.9149,268.1919,268.5187,17317.0
2024-12-03 10:10:00,271.0,271.4,271.0,271.27,18449.0,268.3801,268.7762,268.3801,268.6475,18449.0
2024-12-03 10:20:00,271.27,271.94,271.2,271.47,15934.0,268.6475,269.311,268.5782,268.8455,15934.0
2024-12-03 10:30:00,271.48,271.48,270.86,271.16,12632.0,268.8554,268.8554,268.2414,268.5385,12632.0
2024-12-03 10:40:00,270.99,271.18,270.49,270.53,17821.0,268.3702,268.5583,267.875,267.9146,17821.0
2024-12-03 10:50:00,270.59,270.83,270.42,270.8,23759.0,267.9741,268.2117,267.8057,268.182,23759.0
2024-12-03 11:00:00,270.8,270.98,270.38,270.41,19488.0,268.182,268.3603,267.7661,267.7958,19488.0
2024-12-03 11:10:00,270.41,270.45,270.03,270.19,30102.0,267.7958,267.8354,267.4195,267.5779,30102.0
2024-12-03 11:20:00,270.25,270.39,270.04,270.25,13201.0,267.6373,267.776,267.4294,267.6373,13201.0
2024-12-03 11:30:00,270.25,270.44,270.1,270.1,29008.0,267.6373,267.8255,267.4888,267.4888,29008.0
2024-12-03 11:40:00,270.12,270.28,269.94,270.2,21140.0,267.5086,267.667,267.3303,267.5878,21140.0
2024-12-03 11:50:00,270.17,270.34,270.02,270.27,22447.0,267.5581,267.7265,267.4096,267.6571,22447.0
2024-12-03 12:00:00,270.27,271.6,270.24,271.6,111612.0,267.6571,268.9743,267.6274,268.9743,111612.0
2024-12-03 12:10:00,271.63,272.13,271.38,272.1,11255.0,269.004,269.4992,268.7564,269.4695,11255.0
2024-12-03 12:20:00,272.06,272.42,271.86,272.42,17964.0,269.4298,269.7864,269.2318,269.7864,17964.0
2024-12-03 12:30:00,272.41,272.89,272.38,272.83,15189.0,269.7765,270.2518,269.7467,270.1924,15189.0
2024-12-03 12:40:00,272.82,273.31,272.71,273.07,17337.0,270.1825,270.6678,270.0736,270.4301,17337.0
2024-12-03 12:50:00,273.2,273.46,272.93,273.03,9292.0,270.5588,270.8163,270.2914,270.3905,9292.0
2024-12-03 13:00:00,273.06,273.08,272.78,273.02,7221.0,270.4202,270.44,270.1429,270.3806,7221.0
2024-12-03 13:10:00,273.05,273.34,272.96,273.24,9275.0,270.4103,270.6975,270.3211,270.5984,9275.0
2024-12-03 13:20:00,273.26,273.32,273.06,273.2,10509.0,270.6182,270.6777,270.4202,270.5588,10509.0
2024-12-03 13:30:00,273.14,273.24,272.97,273.23,7519.0,270.4994,270.5984,270.331,270.5885,7519.0
2024-12-03 13:40:00,273.16,273.55,273.14,273.5,8468.0,270.5192,270.9054,270.4994,270.8559,8468.0
2024-12-03 13:50:00,273.49,273.94,273.41,273.86,22573.0,270.846,271.2917,270.7668,271.2124,22573.0
2024-12-03 14:00:00,273.88,274.17,273.8,274.04,20993.0,271.2322,271.5194,271.153,271.3907,20993.0
2024-12-03 14:10:00,274.09,274.79,274.08,274.63,17356.0,271.4402,272.1334,271.4303,271.975,17356.0
2024-12-03 14:20:00,274.63,274.63,274.13,274.38,32880.0,271.975,271.975,271.4798,271.7274,32880.0
2024-12-03 14:30:00,274.36,274.73,274.21,274.56,14978.0,271.7076,272.074,271.5591,271.9057,14978.0
2024-12-03 14:40:00,274.51,274.9,274.43,274.88,20531.0,271.8562,272.2424,271.7769,272.2226,20531.0
2024-12-03 14:50:00,274.88,274.98,274.68,274.84,29007.0,272.2226,272.3216,272.0245,272.183,29007.0
2024-12-03 15:00:00,274.84,274.98,274.7,274.98,15777.0,272.183,272.3216,272.0443,272.3216,15777.0
2024-12-03 15:10:00,274.98,275.43,274.95,275.12,42902.0,272.3216,272.7673,272.2919,272.4603,42902.0
2024-12-03 15:20:00,275.17,275.39,274.69,274.72,23031.0,272.5098,272.7276,272.0344,272.0641,23031.0
2024-12-03 15:30:00,274.72,274.79,274.18,274.18,18095.0,272.0641,272.1334,271.5293,271.5293,18095.0
2024-12-03 15:40:00,274.3,274.48,273.9,274.1,24903.0,271.6482,271.8264,271.2521,271.4501,24903.0
2024-12-03 15:50:00,274.16,274.99,274.1,274.41,188451.0,271.5095,272.3315,271.4501,271.7571,188451.0
2024-12-04 09:30:00,272.42,274.11,272.42,274.11,33210.0,269.7864,271.46,269.7864,271.46,33210.0
2024-12-04 09:40:00,273.91,274.12,272.1,272.13,25310.0,271.262,271.4699,269.4695,269.4992,25310.0
2024-12-04 09:50:00,272.26,272.82,272.26,272.46,25477.0,269.6279,270.1825,269.6279,269.826,25477.0
2024-12-04 10:00:00,272.51,272.71,271.9,272.48,24397.0,269.8755,270.0736,269.2714,269.8458,24397.0
2024-12-04 10:10:00,272.36,272.36,271.24,271.61,13717.0,269.7269,269.7269,268.6178,268.9842,13717.0
2024-12-04 10:20:00,271.55,271.9,271.29,271.64,13009.0,268.9248,269.2714,268.6673,269.0139,13009.0
2024-12-04 10:30:00,271.55,271.56,271.13,271.36,14147.0,268.9248,268.9347,268.5088,268.7366,14147.0
2024-12-04 10:40:00,271.4,271.4,270.76,270.77,21265.0,268.7762,268.7762,268.1424,268.1523,21265.0
2024-12-04 10:50:00,270.67,270.97,270.26,270.67,33030.0,268.0533,268.3504,267.6472,268.0533,33030.0
2024-12-04 11:00:00,270.7,270.7,270.27,270.32,8589.0,268.083,268.083,267.6571,267.7067,8589.0
2024-12-04 11:10:00,270.3,270.77,270.3,270.57,47006.0,267.6869,268.1523,267.6869,267.9542,47006.0
2024-12-04 11:20:00,270.68,270.68,270.37,270.44,37558.0,268.0632,268.0632,267.7562,267.8255,37558.0
2024-12-04 11:30:00,270.44,271.24,270.38,271.16,16380.0,267.8255,268.6178,267.7661,268.5385,16380.0
2024-12-04 11:40:00,271.24,271.24,271.02,271.04,6705.0,268.6178,268.6178,268.3999,268.4197,6705.0
2024-12-04 11:50:00,271.05,271.61,271.03,271.22,15005.0,268.4296,268.9842,268.4098,268.598,15005.0
2024-12-04 12:00:00,271.18,271.37,271.08,271.09,5774.0,268.5583,268.7465,268.4593,268.4692,5774.0
2024-12-04 12:10:00,271.16,271.5,271.16,271.34,7614.0,268.5385,268.8753,268.5385,268.7168,7614.0
2024-12-04 12:20:00,271.33,271.49,271.23,271.49,4855.0,268.7069,268.8654,268.6079,268.8654,4855.0
2024-12-04 12:30:00,271.48,271.48,271.32,271.32,3385.0,268.8554,268.8554,268.697,268.697,3385.0
2024-12-04 12:40:00,271.34,271.36,271.09,271.16,7122.0,268.7168,268.7366,268.4692,268.5385,7122.0
2024-12-04 12:50:00,271.21,271.47,271.17,271.41,7687.0,268.5881,268.8455,268.5484,268.7861,7687.0
2024-12-04 13:00:00,271.33,271.47,270.87,270.99,21922.0,268.7069,268.8455,268.2513,268.3702,21922.0
2024-12-04 13:10:00,271.0,271.13,270.89,271.0,9642.0,268.3801,268.5088,268.2712,268.3801,9642.0
2024-12-04 13:20:00,271.13,271.13,270.84,270.9,7114.0,268.5088,268.5088,268.2216,268.2811,7114.0
2024-12-04 13:30:00,270.85,270.86,270.57,270.8,10315.0,268.2315,268.2414,267.9542,268.182,10315.0
2024-12-04 13:40:00,270.71,271.21,270.54,271.21,9336.0,268.0929,268.5881,267.9245,268.5881,9336.0
2024-12-04 13:50:00,271.13,271.59,271.09,271.34,17431.0,268.5088,268.9644,268.4692,268.7168,17431.0
2024-12-04 14:00:00,271.37,271.61,271.12,271.22,8008.0,268.7465,268.9842,268.4989,268.598,8008.0
2024-12-04 14:10:00,271.24,271.79,271.17,271.76,8762.0,268.6178,269.1625,268.5484,269.1327,8762.0
2024-12-04 14:20:00,271.77,272.0,271.66,271.83,15984.0,269.1426,269.3704,269.0337,269.2021,15984.0
2024-12-04 14:30:00,271.72,272.03,271.71,271.84,7654.0,269.0931,269.4001,269.0832,269.212,7654.0
2024-12-04 14:40:00,271.88,272.08,271.63,272.06,4191.0,269.2516,269.4496,269.004,269.4298,4191.0
2024-12-04 14:50:00,272.05,272.28,271.98,272.08,10512.0,269.4199,269.6477,269.3506,269.4496,10512.0
2024-12-04 15:00:00,272.08,272.37,271.99,272.37,7589.0,269.4496,269.7368,269.3605,269.7368,7589.0
2024-12-04 15:10:00,272.45,272.6,272.37,272.54,9555.0,269.8161,269.9646,269.7368,269.9052,9555.0
2024-12-04 15:20:00,272.49,272.69,272.32,272.32,9742.0,269.8557,270.0537,269.6873,269.6873,9742.0
2024-12-04 15:30:00,272.34,272.78,272.29,272.78,15067.0,269.7071,270.1429,269.6576,270.1429,15067.0
2024-12-04 15:40:00,272.71,272.84,272.51,272.77,21564.0,270.0736,270.2023,269.8755,270.133,21564.0
2024-12-04 15:50:00,272.79,272.86,272.0,272.23,80360.0,270.1528,270.2221,269.3704,269.5982,80360.0
2024-12-05 09:30:00,271.63,271.63,269.63,271.25,127743.0,269.004,269.004,267.0233,268.6277,127743.0
2024-12-05 09:40:00,271.22,272.48,271.22,272.31,24104.0,268.598,269.8458,268.598,269.6774,24104.0
2024-12-05 09:50:00,272.32,272.83,272.19,272.59,12726.0,269.6873,270.1924,269.5586,269.9547,12726.0
2024-12-05 10:00:00,272.55,272.83,272.22,272.39,25977.0,269.9151,270.1924,269.5883,269.7566,25977.0
2024-12-05 10:10:00,272.41,272.51,271.3,271.54,25731.0,269.7765,269.8755,268.6772,268.9149,25731.0
2024-12-05 10:20:00,271.55,271.79,271.19,271.54,25435.0,268.9248,269.1625,268.5683,268.9149,25435.0
2024-12-05 10:30:00,271.54,271.76,271.22,271.44,16251.0,268.9149,269.1327,268.598,268.8158,16251.0
2024-12-05 10:40:00,271.44,271.48,270.76,271.47,21301.0,268.8158,268.8554,268.1424,268.8455,21301.0
2024-12-05 10:50:00,271.45,271.7,271.11,271.22,9461.0,268.8257,269.0733,268.489,268.598,9461.0
2024-12-05 11:00:00,271.23,271.7,271.23,271.53,27795.0,268.6079,269.0733,268.6079,268.905,27795.0
2024-12-05 11:10:00,271.57,271.64,270.71,270.78,11134.0,268.9446,269.0139,268.0929,268.1622,11134.0
2024-12-05 11:20:00,270.6,271.33,270.6,271.07,10671.0,267.984,268.7069,267.984,268.4494,10671.0
2024-12-05 11:30:00,271.04,271.15,270.52,271.15,9263.0,268.4197,268.5286,267.9047,268.5286,9263.0
2024-12-05 11:40:00,271.14,271.14,270.36,270.49,4500.0,268.5187,268.5187,267.7463,267.875,4500.0
2024-12-05 11:50:00,270.6,270.81,270.29,270.81,18095.0,267.984,268.1919,267.677,268.1919,18095.0
2024-12-05 12:00:00,270.81,271.08,270.65,270.97,8758.0,268.1919,268.4593,268.0335,268.3504,8758.0
2024-12-05 12:10:00,270.91,271.03,270.73,270.73,7026.0,268.291,268.4098,268.1127,268.1127,7026.0
2024-12-05 12:20:00,270.72,270.89,270.62,270.62,10156.0,268.1028,268.2712,268.0038,268.0038,10156.0
2024-12-05 12:30:00,270.69,270.8,270.56,270.64,8811.0,268.0731,268.182,267.9443,268.0236,8811.0
2024-12-05 12:40:00,270.65,270.84,270.54,270.66,7818.0,268.0335,268.2216,267.9245,268.0434,7818.0
2024-12-05 12:50:00,270.75,271.02,270.72,271.02,6857.0,268.1325,268.3999,268.1028,268.3999,6857.0
2024-12-05 13:00:00,270.98,271.17,270.68,270.68,13779.0,268.3603,268.5484,268.0632,268.0632,13779.0
2024-12-05 13:10:00,270.69,271.05,270.67,270.77,12059.0,268.0731,268.4296,268.0533,268.1523,12059.0
2024-12-05 13:20:00,270.72,270.72,270.45,270.61,9698.0,268.1028,268.1028,267.8354,267.9939,9698.0
2024-12-05 13:30:00,270.58,270.85,270.51,270.78,16214.0,267.9641,268.2315,267.8948,268.1622,16214.0
2024-12-05 13:40:00,270.78,270.83,270.59,270.59,10473.0,268.1622,268.2117,267.9741,267.9741,10473.0
2024-12-05 13:50:00,270.71,270.72,270.42,270.5,7212.0,268.0929,268.1028,267.8057,267.8849,7212.0
2024-12-05 14:00:00,270.44,270.53,270.32,270.5,10312.0,267.8255,267.9146,267.7067,267.8849,10312.0
2024-12-05 14:10:00,270.5,270.51,270.1,270.17,13092.0,267.8849,267.8948,267.4888,267.5581,13092.0
2024-12-05 14:20:00,270.27,270.3,269.89,269.98,12553.0,267.6571,267.6869,267.2808,267.3699,12553.0
2024-12-05 14:30:00,270.21,270.21,269.77,270.16,6888.0,267.5977,267.5977,267.162,267.5482,6888.0
2024-12-05 14:40:00,270.29,270.54,270.08,270.49,10317.0,267.677,267.9245,267.469,267.875,10317.0
2024-12-05 14:50:00,270.49,270.74,270.25,270.55,23079.0,267.875,268.1226,267.6373,267.9344,23079.0
2024-12-05 15:00:00,270.56,270.58,270.34,270.42,10512.0,267.9443,267.9641,267.7265,267.8057,10512.0
2024-12-05 15:10:00,270.37,270.42,270.15,270.4,17606.0,267.7562,267.8057,267.5383,267.7859,17606.0
2024-12-05 15:20:00,270.39,270.57,270.32,270.48,14128.0,267.776,267.9542,267.7067,267.8651,14128.0
2024-12-05 15:30:00,270.39,270.55,270.32,270.45,24998.0,267.776,267.9344,267.7067,267.8354,24998.0
2024-12-05 15:40:00,270.47,270.53,270.18,270.41,43664.0,267.8552,267.9146,267.568,267.7958,43664.0
2024-12-05 15:50:00,270.41,270.43,269.54,270.1,176965.0,267.7958,267.8156,266.9342,267.4888,176965.0
2024-12-06 09:30:00,271.89,274.72,271.12,274.72,44758.0,269.2615,272.0641,268.4989,272.0641,44758.0
2024-12-06 09:40:00,274.99,275.0,273.8,274.07,35264.0,272.3315,272.3414,271.153,271.4204,35264.0
2024-12-06 09:50:00,274.07,275.38,274.07,275.28,35743.0,271.4204,272.7177,271.4204,272.6187,35743.0
2024-12-06 10:00:00,275.18,275.98,275.01,275.7,36568.0,272.5197,273.3119,272.3513,273.0347,36568.0
2024-12-06 10:10:00,275.71,276.2,275.51,276.0,25897.0,273.0446,273.5298,272.8465,273.3317,25897.0
2024-12-06 10:20:00,275.91,276.61,275.82,276.54,23765.0,273.2426,273.9359,273.1535,273.8665,23765.0
2024-12-06 10:30:00,276.46,276.93,276.1,276.78,28084.0,273.7873,274.2528,273.4308,274.1042,28084.0
2024-12-06 10:40:00,276.76,276.87,276.34,276.4,21651.0,274.0844,274.1933,273.6685,273.7279,21651.0
2024-12-06 10:50:00,276.46,276.88,276.38,276.75,24132.0,273.7873,274.2032,273.7081,274.0745,24132.0
2024-12-06 11:00:00,276.72,276.72,275.93,275.95,29153.0,274.0448,274.0448,273.2624,273.2822,29153.0
2024-12-06 11:10:00,275.99,276.09,275.27,275.27,34252.0,273.3218,273.4209,272.6088,272.6088,34252.0
2024-12-06 11:20:00,275.31,275.43,274.72,274.85,25574.0,272.6484,272.7673,272.0641,272.1929,25574.0
2024-12-06 11:30:00,274.79,275.16,274.58,274.68,12595.0,272.1334,272.4999,271.9255,272.0245,12595.0
2024-12-06 11:40:00,274.68,275.19,274.63,275.16,22818.0,272.0245,272.5296,271.975,272.4999,22818.0
2024-12-06 11:50:00,275.14,275.47,275.01,275.4,21086.0,272.4801,272.8069,272.3513,272.7376,21086.0
2024-12-06 12:00:00,275.32,275.51,275.03,275.42,11198.0,272.6583,272.8465,272.3711,272.7574,11198.0
2024-12-06 12:10:00,275.42,275.42,275.11,275.34,15660.0,272.7574,272.7574,272.4504,272.6781,15660.0
2024-12-06 12:20:00,275.32,275.43,275.06,275.07,13377.0,272.6583,272.7673,272.4008,272.4107,13377.0
2024-12-06 12:30:00,275.04,275.28,274.84,274.91,14054.0,272.381,272.6187,272.183,272.2523,14054.0
2024-12-06 12:40:00,274.94,275.1,274.7,275.05,23554.0,272.282,272.4405,272.0443,272.3909,23554.0
2024-12-06 12:50:00,275.01,275.16,274.97,275.1,24382.0,272.3513,272.4999,272.3117,272.4405,24382.0
2024-12-06 13:00:00,275.22,275.22,274.88,274.94,4381.0,272.5593,272.5593,272.2226,272.282,4381.0
2024-12-06 13:10:00,274.95,275.28,274.91,275.13,24683.0,272.2919,272.6187,272.2523,272.4702,24683.0
2024-12-06 13:20:00,275.11,275.12,274.77,274.83,8922.0,272.4504,272.4603,272.1136,272.1731,8922.0
2024-12-06 13:30:00,274.85,274.95,274.49,274.77,9850.0,272.1929,272.2919,271.8363,272.1136,9850.0
2024-12-06 13:40:00,274.76,274.82,274.4,274.62,7493.0,272.1037,272.1632,271.7472,271.9651,7493.0
2024-12-06 13:50:00,274.6,274.79,274.48,274.76,6924.0,271.9453,272.1334,271.8264,272.1037,6924.0
2024-12-06 14:00:00,274.78,274.85,274.37,274.43,7617.0,272.1235,272.1929,271.7175,271.7769,7617.0
2024-12-06 14:10:00,274.46,274.54,274.27,274.36,8210.0,271.8066,271.8859,271.6185,271.7076,8210.0
2024-12-06 14:20:00,274.32,274.48,274.02,274.35,8830.0,271.668,271.8264,271.3709,271.6977,8830.0
2024-12-06 14:30:00,274.38,274.38,274.15,274.29,7364.0,271.7274,271.7274,271.4996,271.6383,7364.0
2024-12-06 14:40:00,274.3,274.76,274.27,274.47,10449.0,271.6482,272.1037,271.6185,271.8165,10449.0
2024-12-06 14:50:00,274.44,274.71,274.43,274.5,11068.0,271.7868,272.0542,271.7769,271.8463,11068.0
2024-12-06 15:00:00,274.6,274.65,274.05,274.05,8693.0,271.9453,271.9948,271.4006,271.4006,8693.0
2024-12-06 15:10:00,274.18,274.39,274.05,274.05,14169.0,271.5293,271.7373,271.4006,271.4006,14169.0
2024-12-06 15:20:00,274.06,274.12,273.71,273.71,17657.0,271.4105,271.4699,271.0639,271.0639,17657.0
2024-12-06 15:30:00,273.67,273.69,273.16,273.23,37071.0,271.0243,271.0441,270.5192,270.5885,37071.0
2024-12-06 15:40:00,273.28,273.65,273.05,273.65,21956.0,270.638,271.0045,270.4103,271.0045,21956.0
2024-12-06 15:50:00,273.43,273.57,272.9,273.36,136970.0,270.7866,270.9252,270.2617,270.7173,136970.0
2024-12-09 09:30:00,274.0,280.64,272.71,279.74,150883.0,271.3511,277.9269,270.0736,277.0356,150883.0
2024-12-09 09:40:00,279.94,280.23,276.83,277.01,57991.0,277.2337,277.5209,274.1537,274.332,57991.0
2024-12-09 09:50:00,277.01,277.24,275.63,276.38,45818.0,274.332,274.5598,272.9653,273.7081,45818.0
2024-12-09 10:00:00,276.43,277.91,276.2,277.38,92642.0,273.7576,275.2233,273.5298,274.6984,92642.0
2024-12-09 10:10:00,277.38,278.37,276.94,278.35,39924.0,274.6984,275.6788,274.2627,275.659,39924.0
2024-12-09 10:20:00,278.27,278.42,277.19,277.34,26890.0,275.5798,275.7284,274.5102,274.6588,26890.0
2024-12-09 10:30:00,277.79,278.24,277.33,277.48,24423.0,275.1044,275.5501,274.6489,274.7974,24423.0
2024-12-09 10:40:00,277.48,277.48,275.93,276.04,19113.0,274.7974,274.7974,273.2624,273.3714,19113.0
2024-12-09 10:50:00,276.04,276.48,275.81,276.06,27382.0,273.3714,273.8071,273.1436,273.3912,27382.0
2024-12-09 11:00:00,276.09,276.52,275.29,275.49,26314.0,273.4209,273.8467,272.6286,272.8267,26314.0
2024-12-09 11:10:00,275.44,275.95,275.37,275.81,24285.0,272.7772,273.2822,272.7078,273.1436,24285.0
2024-12-09 11:20:00,275.81,275.9,275.29,275.32,20744.0,273.1436,273.2327,272.6286,272.6583,20744.0
2024-12-09 11:30:00,275.32,275.36,274.78,274.85,18661.0,272.6583,272.6979,272.1235,272.1929,18661.0
2024-12-09 11:40:00,274.77,275.53,274.77,275.19,18947.0,272.1136,272.8663,272.1136,272.5296,18947.0
2024-12-09 11:50:00,275.24,275.52,275.0,275.38,13863.0,272.5791,272.8564,272.3414,272.7177,13863.0
2024-12-09 12:00:00,275.39,275.64,274.76,274.99,32866.0,272.7276,272.9752,272.1037,272.3315,32866.0
2024-12-09 12:10:00,274.93,274.94,274.32,274.94,14283.0,272.2721,272.282,271.668,272.282,14283.0
2024-12-09 12:20:00,274.94,275.44,274.73,275.43,16196.0,272.282,272.7772,272.074,272.7673,16196.0
2024-12-09 12:30:00,275.3,276.29,275.3,276.23,25568.0,272.6385,273.6189,272.6385,273.5595,25568.0
2024-12-09 12:40:00,276.28,276.28,275.84,276.24,21208.0,273.609,273.609,273.1733,273.5694,21208.0
2024-12-09 12:50:00,276.23,276.27,275.79,276.02,15421.0,273.5595,273.5991,273.1238,273.3516,15421.0
2024-12-09 13:00:00,276.04,276.32,275.83,276.15,19882.0,273.3714,273.6487,273.1634,273.4803,19882.0
2024-12-09 13:10:00,276.16,276.26,275.61,275.67,22739.0,273.4902,273.5892,272.9455,273.0049,22739.0
2024-12-09 13:20:00,275.67,275.74,274.95,274.96,16237.0,273.0049,273.0743,272.2919,272.3018,16237.0
2024-12-09 13:30:00,274.97,274.97,274.44,274.75,22543.0,272.3117,272.3117,271.7868,272.0938,22543.0
2024-12-09 13:40:00,274.67,274.83,274.41,274.64,26667.0,272.0146,272.1731,271.7571,271.9849,26667.0
2024-12-09 13:50:00,274.62,274.63,274.31,274.31,14039.0,271.9651,271.975,271.6581,271.6581,14039.0
2024-12-09 14:00:00,274.29,274.61,274.05,274.48,37590.0,271.6383,271.9552,271.4006,271.8264,37590.0
2024-12-09 14:10:00,274.49,274.99,274.49,274.64,8987.0,271.8363,272.3315,271.8363,271.9849,8987.0
2024-12-09 14:20:00,274.73,275.42,274.54,275.33,14278.0,272.074,272.7574,271.8859,272.6682,14278.0
2024-12-09 14:30:00,275.33,275.41,275.04,275.26,16831.0,272.6682,272.7475,272.381,272.5989,16831.0
2024-12-09 14:40:00,275.34,275.34,274.71,274.89,23361.0,272.6781,272.6781,272.0542,272.2325,23361.0
2024-12-09 14:50:00,274.84,274.85,274.44,274.61,14977.0,272.183,272.1929,271.7868,271.9552,14977.0
2024-12-09 15:00:00,274.61,274.62,274.08,274.22,20862.0,271.9552,271.9651,271.4303,271.569,20862.0
2024-12-09 15:10:00,274.33,274.51,273.87,274.12,20577.0,271.6779,271.8562,271.2223,271.4699,20577.0
2024-12-09 15:20:00,274.12,274.32,273.8,274.32,9879.0,271.4699,271.668,271.153,271.668,9879.0
2024-12-09 15:30:00,274.32,274.59,274.18,274.59,30969.0,271.668,271.9354,271.5293,271.9354,30969.0
2024-12-09 15:40:00,274.54,274.63,274.08,274.3,28293.0,271.8859,271.975,271.4303,271.6482,28293.0
2024-12-09 15:50:00,274.22,274.24,273.72,274.23,151963.0,271.569,271.5888,271.0738,271.5789,151963.0
2024-12-10 09:30:00,272.48,272.93,268.59,269.65,59637.0,269.8458,270.2914,265.9934,267.0431,59637.0
2024-12-10 09:40:00,269.44,270.1,268.83,270.1,31429.0,266.8352,267.4888,266.2311,267.4888,31429.0
2024-12-10 09:50:00,269.86,271.45,269.86,271.35,28449.0,267.2511,268.8257,267.2511,268.7267,28449.0
2024-12-10 10:00:00,271.16,271.62,270.96,271.02,16924.0,268.5385,268.9941,268.3405,268.3999,16924.0
2024-12-10 10:10:00,270.95,271.66,270.89,271.36,28204.0,268.3306,269.0337,268.2712,268.7366,28204.0
2024-12-10 10:20:00,271.52,271.64,271.02,271.4,20493.0,268.8951,269.0139,268.3999,268.7762,20493.0
2024-12-10 10:30:00,271.57,271.99,271.36,271.8,16782.0,268.9446,269.3605,268.7366,269.1724,16782.0
2024-12-10 10:40:00,271.96,271.96,271.43,271.63,17272.0,269.3308,269.3308,268.8059,269.004,17272.0
2024-12-10 10:50:00,271.63,271.8,271.38,271.69,18161.0,269.004,269.1724,268.7564,269.0634,18161.0
2024-12-10 11:00:00,271.58,271.93,271.4,271.61,14117.0,268.9545,269.3011,268.7762,268.9842,14117.0
2024-12-10 11:10:00,271.48,271.71,270.7,270.71,26025.0,268.8554,269.0832,268.083,268.0929,26025.0
2024-12-10 11:20:00,270.71,271.96,270.62,271.96,18952.0,268.0929,269.3308,268.0038,269.3308,18952.0
2024-12-10 11:30:00,271.86,272.28,271.72,272.19,12056.0,269.2318,269.6477,269.0931,269.5586,12056.0
2024-12-10 11:40:00,272.19,272.45,271.84,271.84,13201.0,269.5586,269.8161,269.212,269.212,13201.0
2024-12-10 11:50:00,271.87,271.88,271.1,271.22,17067.0,269.2417,269.2516,268.4791,268.598,17067.0
2024-12-10 12:00:00,271.12,271.27,270.76,270.83,17698.0,268.4989,268.6475,268.1424,268.2117,17698.0
2024-12-10 12:10:00,271.03,271.44,270.64,271.27,22871.0,268.4098,268.8158,268.0236,268.6475,22871.0
2024-12-10 12:20:00,271.38,272.09,271.22,272.03,32688.0,268.7564,269.4596,268.598,269.4001,32688.0
2024-12-10 12:30:00,272.09,272.32,271.74,271.89,17733.0,269.4596,269.6873,269.1129,269.2615,17733.0
2024-12-10 12:40:00,271.89,272.25,271.75,272.25,14144.0,269.2615,269.618,269.1228,269.618,14144.0
2024-12-10 12:50:00,272.27,272.73,272.2,272.65,14366.0,269.6378,270.0934,269.5685,270.0141,14366.0
2024-12-10 13:00:00,272.62,272.62,271.89,272.14,13258.0,269.9844,269.9844,269.2615,269.5091,13258.0
2024-12-10 13:10:00,271.95,271.97,271.58,271.68,9595.0,269.3209,269.3407,268.9545,269.0535,9595.0
2024-12-10 13:20:00,271.69,271.69,271.38,271.51,11603.0,269.0634,269.0634,268.7564,268.8852,11603.0
2024-12-10 13:30:00,271.45,271.51,271.26,271.38,15749.0,268.8257,268.8852,268.6376,268.7564,15749.0
2024-12-10 13:40:00,271.37,271.39,270.91,271.22,15639.0,268.7465,268.7663,268.291,268.598,15639.0
2024-12-10 13:50:00,271.18,271.31,271.1,271.23,10957.0,268.5583,268.6871,268.4791,268.6079,10957.0
2024-12-10 14:00:00,271.29,271.32,270.78,270.85,11923.0,268.6673,268.697,268.1622,268.2315,11923.0
2024-12-10 14:10:00,270.76,270.81,270.59,270.76,14030.0,268.1424,268.1919,267.9741,268.1424,14030.0
2024-12-10 14:20:00,270.8,271.18,270.71,271.03,12566.0,268.182,268.5583,268.0929,268.4098,12566.0
2024-12-10 14:30:00,271.07,271.3,270.97,271.29,12475.0,268.4494,268.6772,268.3504,268.6673,12475.0
2024-12-10 14:40:00,271.22,271.49,271.11,271.38,11134.0,268.598,268.8654,268.489,268.7564,11134.0
2024-12-10 14:50:00,271.38,271.48,271.15,271.23,16518.0,268.7564,268.8554,268.5286,268.6079,16518.0
2024-12-10 15:00:00,271.23,271.65,271.0,271.26,15290.0,268.6079,269.0238,268.3801,268.6376,15290.0
2024-12-10 15:10:00,271.21,271.3,270.79,270.82,15444.0,268.5881,268.6772,268.1721,268.2018,15444.0
2024-12-10 15:20:00,270.82,271.17,270.74,271.07,38289.0,268.2018,268.5484,268.1226,268.4494,38289.0
2024-12-10 15:30:00,271.05,271.16,270.22,270.23,27542.0,268.4296,268.5385,267.6076,267.6175,27542.0
2024-12-10 15:40:00,270.22,270.23,269.68,269.88,34272.0,267.6076,267.6175,267.0728,267.2709,34272.0
2024-12-10 15:50:00,269.76,270.17,269.54,270.1,154916.0,267.1521,267.5581,266.9342,267.4888,154916.0
2024-12-11 09:30:00,271.36,272.5,270.75,271.66,85370.0,268.7366,269.8656,268.1325,269.0337,85370.0
2024-12-11 09:40:00,271.61,272.73,271.55,272.63,53371.0,268.9842,270.0934,268.9248,269.9943,53371.0
2024-12-11 09:50:00,272.63,273.35,272.16,272.35,39336.0,269.9943,270.7074,269.5289,269.717,39336.0
2024-12-11 10:00:00,272.34,273.12,272.2,272.31,66438.0,269.7071,270.4796,269.5685,269.6774,66438.0
2024-12-11 10:10:00,272.31,272.39,270.46,270.72,36836.0,269.6774,269.7566,267.8453,268.1028,36836.0
2024-12-11 10:20:00,270.69,270.89,270.08,270.89,30457.0,268.0731,268.2712,267.469,268.2712,30457.0
2024-12-11 10:30:00,270.81,270.99,270.0,270.0,24077.0,268.1919,268.3702,267.3898,267.3898,24077.0
2024-12-11 10:40:00,269.99,270.04,269.54,269.76,35844.0,267.3799,267.4294,266.9342,267.1521,35844.0
2024-12-11 10:50:00,269.88,270.16,269.25,269.56,35076.0,267.2709,267.5482,266.647,266.954,35076.0
2024-12-11 11:00:00,269.39,269.59,268.81,269.26,38500.0,266.7857,266.9837,266.2113,266.6569,38500.0
2024-12-11 11:10:00,269.19,269.61,268.94,269.4,17803.0,266.5876,267.0035,266.34,266.7956,17803.0
2024-12-11 11:20:00,269.37,269.57,268.81,268.97,15571.0,266.7658,266.9639,266.2113,266.3697,15571.0
2024-12-11 11:30:00,268.92,269.32,268.62,269.32,21435.0,266.3202,266.7163,266.0231,266.7163,21435.0
2024-12-11 11:40:00,269.35,270.1,269.34,270.05,13354.0,266.746,267.4888,266.7361,267.4393,13354.0
2024-12-11 11:50:00,269.99,269.99,269.41,269.61,20158.0,267.3799,267.3799,266.8055,267.0035,20158.0
2024-12-11 12:00:00,269.61,269.96,269.51,269.81,13295.0,267.0035,267.3501,266.9045,267.2016,13295.0
2024-12-11 12:10:00,269.69,269.85,269.3,269.49,15078.0,267.0828,267.2412,266.6965,266.8847,15078.0
2024-12-11 12:20:00,269.49,269.66,269.36,269.51,30532.0,266.8847,267.053,266.7559,266.9045,30532.0
2024-12-11 12:30:00,269.52,270.16,269.47,270.03,18848.0,266.9144,267.5482,266.8649,267.4195,18848.0
2024-12-11 12:40:00,270.03,270.28,269.96,270.27,10887.0,267.4195,267.667,267.3501,267.6571,10887.0
2024-12-11 12:50:00,270.21,270.5,270.18,270.42,10717.0,267.5977,267.8849,267.568,267.8057,10717.0
2024-12-11 13:00:00,270.5,270.74,270.32,270.46,13508.0,267.8849,268.1226,267.7067,267.8453,13508.0
2024-12-11 13:10:00,270.49,270.86,270.35,270.5,13170.0,267.875,268.2414,267.7364,267.8849,13170.0
2024-12-11 13:20:00,270.45,270.45,270.0,270.14,8511.0,267.8354,267.8354,267.3898,267.5284,8511.0
2024-12-11 13:30:00,270.14,270.24,269.56,269.61,27879.0,267.5284,267.6274,266.954,267.0035,27879.0
2024-12-11 13:40:00,269.62,269.77,269.17,269.26,27118.0,267.0134,267.162,266.5678,266.6569,27118.0
2024-12-11 13:50:00,269.19,269.24,268.74,268.91,11726.0,266.5876,266.6371,266.1419,266.3103,11726.0
2024-12-11 14:00:00,268.98,269.34,268.93,269.21,12473.0,266.3796,266.7361,266.3301,266.6074,12473.0
2024-12-11 14:10:00,269.23,269.33,269.02,269.03,20483.0,266.6272,266.7262,266.4192,266.4291,20483.0
2024-12-11 14:20:00,269.02,269.24,268.79,269.06,16419.0,266.4192,266.6371,266.1915,266.4588,16419.0
2024-12-11 14:30:00,269.06,269.13,268.98,269.07,13533.0,266.4588,266.5282,266.3796,266.4687,13533.0
2024-12-11 14:40:00,269.07,269.14,268.87,268.98,15576.0,266.4687,266.5381,266.2707,266.3796,15576.0
2024-12-11 14:50:00,269.0,269.56,268.93,269.35,24378.0,266.3994,266.954,266.3301,266.746,24378.0
2024-12-11 15:00:00,269.33,269.35,268.98,269.0,12860.0,266.7262,266.746,266.3796,266.3994,12860.0
2024-12-11 15:10:00,269.0,269.0,268.73,268.74,22389.0,266.3994,266.3994,266.132,266.1419,22389.0
2024-12-11 15:20:00,268.72,268.79,268.54,268.73,14992.0,266.1221,266.1915,265.9439,266.132,14992.0
2024-12-11 15:30:00,268.72,268.84,268.54,268.84,18004.0,266.1221,266.241,265.9439,266.241,18004.0
2024-12-11 15:40:00,268.79,269.12,268.59,268.98,59851.0,266.1915,266.5183,265.9934,266.3796,59851.0
2024-12-11 15:50:00,268.98,268.99,267.24,267.9,293305.0,266.3796,266.3895,264.6564,265.3101,293305.0
2024-12-12 09:30:00,268.32,268.39,266.28,266.48,72427.0,265.726,265.7953,263.7057,263.9038,72427.0
2024-12-12 09:40:00,266.7,267.05,265.79,266.31,41739.0,264.1217,264.4683,263.2205,263.7354,41739.0
2024-12-12 09:50:00,266.02,266.08,264.59,264.95,29994.0,263.4482,263.5077,262.0321,262.3886,29994.0
2024-12-12 10:00:00,264.99,265.09,263.76,264.0,35075.0,262.4282,262.5272,261.2101,261.4478,35075.0
2024-12-12 10:10:00,264.03,265.05,263.65,264.36,34827.0,261.4775,262.4876,261.1011,261.8043,34827.0
2024-12-12 10:20:00,264.29,264.37,263.52,263.52,23162.0,261.735,261.8142,260.9724,260.9724,23162.0
2024-12-12 10:30:00,263.66,263.94,263.45,263.69,52251.0,261.111,261.3883,260.9031,261.1408,52251.0
2024-12-12 10:40:00,263.72,263.74,263.05,263.18,29035.0,261.1705,261.1903,260.5069,260.6357,29035.0
2024-12-12 10:50:00,263.23,263.92,263.07,263.85,53131.0,260.6852,261.3685,260.5268,261.2992,53131.0
2024-12-12 11:00:00,263.85,264.55,263.51,264.42,36057.0,261.2992,261.9924,260.9625,261.8637,36057.0
2024-12-12 11:10:00,264.44,264.55,263.84,264.23,27075.0,261.8835,261.9924,261.2893,261.6755,27075.0
2024-12-12 11:20:00,264.25,264.56,264.25,264.38,9296.0,261.6953,262.0023,261.6953,261.8241,9296.0
2024-12-12 11:30:00,264.41,264.54,264.11,264.24,10837.0,261.8538,261.9825,261.5567,261.6854,10837.0
2024-12-12 11:40:00,264.24,264.24,263.43,263.61,21638.0,261.6854,261.6854,260.8833,261.0615,21638.0
2024-12-12 11:50:00,263.67,263.67,263.19,263.22,14373.0,261.121,261.121,260.6456,260.6753,14373.0
2024-12-12 12:00:00,263.31,264.07,263.25,263.98,40994.0,260.7644,261.5171,260.705,261.428,40994.0
2024-12-12 12:10:00,264.04,264.57,263.98,264.48,23362.0,261.4874,262.0123,261.428,261.9231,23362.0
2024-12-12 12:20:00,264.42,264.49,263.94,263.97,10556.0,261.8637,261.933,261.3883,261.4181,10556.0
2024-12-12 12:30:00,264.23,264.23,263.9,264.02,15269.0,261.6755,261.6755,261.3487,261.4676,15269.0
2024-12-12 12:40:00,264.11,264.12,263.67,263.76,24753.0,261.5567,261.5666,261.121,261.2101,24753.0
2024-12-12 12:50:00,263.69,264.1,263.47,264.1,13733.0,261.1408,261.5468,260.9229,261.5468,13733.0
2024-12-12 13:00:00,264.11,264.4,263.93,264.34,12155.0,261.5567,261.8439,261.3784,261.7845,12155.0
2024-12-12 13:10:00,264.37,264.43,264.22,264.32,7310.0,261.8142,261.8736,261.6656,261.7647,7310.0
2024-12-12 13:20:00,264.3,264.4,264.02,264.02,19061.0,261.7449,261.8439,261.4676,261.4676,19061.0
2024-12-12 13:30:00,264.03,264.05,263.73,263.88,6137.0,261.4775,261.4973,261.1804,261.3289,6137.0
2024-12-12 13:40:00,263.9,264.1,263.69,264.1,16975.0,261.3487,261.5468,261.1408,261.5468,16975.0
2024-12-12 13:50:00,264.26,264.26,263.93,263.96,9427.0,261.7052,261.7052,261.3784,261.4081,9427.0
2024-12-12 14:00:00,263.93,264.18,263.68,263.69,9148.0,261.3784,261.626,261.1309,261.1408,9148.0
2024-12-12 14:10:00,263.67,263.81,263.58,263.63,7491.0,261.121,261.2596,261.0318,261.0813,7491.0
2024-12-12 14:20:00,263.56,263.66,263.31,263.46,17884.0,261.012,261.111,260.7644,260.913,17884.0
2024-12-12 14:30:00,263.53,263.74,263.39,263.7,11123.0,260.9823,261.1903,260.8437,261.1507,11123.0
2024-12-12 14:40:00,263.67,263.76,263.37,263.54,13219.0,261.121,261.2101,260.8239,260.9922,13219.0
2024-12-12 14:50:00,263.61,263.61,263.24,263.37,14683.0,261.0615,261.0615,260.6951,260.8239,14683.0
2024-12-12 15:00:00,263.34,263.58,263.1,263.48,17432.0,260.7941,261.0318,260.5565,260.9328,17432.0
2024-12-12 15:10:00,263.43,263.59,263.32,263.5,26979.0,260.8833,261.0417,260.7743,260.9526,26979.0
2024-12-12 15:20:00,263.56,263.85,263.55,263.6,26857.0,261.012,261.2992,261.0021,261.0516,26857.0
2024-12-12 15:30:00,263.59,263.76,263.47,263.5,21311.0,261.0417,261.2101,260.9229,260.9526,21311.0
2024-12-12 15:40:00,263.45,263.81,263.4,263.66,39377.0,260.9031,261.2596,260.8536,261.111,39377.0
2024-12-12 15:50:00,263.6,263.62,263.12,263.51,182264.0,261.0516,261.0714,260.5763,260.9625,182264.0
2024-12-13 09:30:00,263.13,264.37,262.46,264.35,54318.0,260.5862,261.8142,259.9226,261.7944,54318.0
2024-12-13 09:40:00,264.35,264.75,263.58,264.34,34349.0,261.7944,262.1905,261.0318,261.7845,34349.0
2024-12-13 09:50:00,264.26,264.26,263.26,263.41,26751.0,261.7052,261.7052,260.7149,260.8635,26751.0
2024-12-13 10:00:00,263.41,263.88,262.9,263.81,27300.0,260.8635,261.3289,260.3584,261.2596,27300.0
2024-12-13 10:10:00,263.74,263.84,263.12,263.8,24401.0,261.1903,261.2893,260.5763,261.2497,24401.0
2024-12-13 10:20:00,263.72,263.9,263.09,263.65,17749.0,261.1705,261.3487,260.5466,261.1011,17749.0
2024-12-13 10:30:00,263.53,263.55,262.76,262.78,23388.0,260.9823,261.0021,260.2197,260.2396,23388.0
2024-12-13 10:40:00,262.74,263.46,262.62,263.33,11874.0,260.1999,260.913,260.0811,260.7842,11874.0
2024-12-13 10:50:00,263.37,263.87,263.26,263.87,20969.0,260.8239,261.319,260.7149,261.319,20969.0
2024-12-13 11:00:00,263.99,264.36,263.54,264.17,11019.0,261.4379,261.8043,260.9922,261.6161,11019.0
2024-12-13 11:10:00,264.01,264.18,263.57,263.73,13763.0,261.4577,261.626,261.0219,261.1804,13763.0
2024-12-13 11:20:00,263.8,264.37,263.6,264.37,23136.0,261.2497,261.8142,261.0516,261.8142,23136.0
2024-12-13 11:30:00,264.27,264.61,264.24,264.52,12610.0,261.7152,262.0519,261.6854,261.9627,12610.0
2024-12-13 11:40:00,264.43,264.44,263.89,263.97,18592.0,261.8736,261.8835,261.3388,261.4181,18592.0
2024-12-13 11:50:00,263.97,264.24,263.95,264.23,15021.0,261.4181,261.6854,261.3982,261.6755,15021.0
2024-12-13 12:00:00,264.23,264.23,263.64,263.72,26579.0,261.6755,261.6755,261.0912,261.1705,26579.0
2024-12-13 12:10:00,263.66,263.72,263.0,263.13,16606.0,261.111,261.1705,260.4574,260.5862,16606.0
2024-12-13 12:20:00,263.13,263.24,262.87,262.95,33093.0,260.5862,260.6951,260.3287,260.4079,33093.0
2024-12-13 12:30:00,262.99,263.09,262.23,262.23,14631.0,260.4475,260.5466,259.6949,259.6949,14631.0
2024-12-13 12:40:00,262.38,262.8,262.1,262.34,15703.0,259.8434,260.2594,259.5661,259.8038,15703.0
2024-12-13 12:50:00,262.44,262.64,262.32,262.51,9952.0,259.9028,260.1009,259.784,259.9722,9952.0
2024-12-13 13:00:00,262.59,262.8,262.52,262.8,14659.0,260.0514,260.2594,259.9821,260.2594,14659.0
2024-12-13 13:10:00,262.78,263.06,262.73,262.8,19984.0,260.2396,260.5168,260.19,260.2594,19984.0
2024-12-13 13:20:00,262.9,263.24,262.81,263.0,14643.0,260.3584,260.6951,260.2693,260.4574,14643.0
2024-12-13 13:30:00,263.0,263.06,262.61,262.93,16889.0,260.4574,260.5168,260.0712,260.3881,16889.0
2024-12-13 13:40:00,262.9,263.16,262.76,263.12,11471.0,260.3584,260.6159,260.2197,260.5763,11471.0
2024-12-13 13:50:00,263.16,263.17,262.73,262.75,9768.0,260.6159,260.6258,260.19,260.2098,9768.0
2024-12-13 14:00:00,262.73,262.92,262.68,262.86,7328.0,260.19,260.3782,260.1405,260.3188,7328.0
2024-12-13 14:10:00,262.82,262.87,262.47,262.64,8865.0,260.2792,260.3287,259.9326,260.1009,8865.0
2024-12-13 14:20:00,262.65,262.65,262.21,262.36,4893.0,260.1108,260.1108,259.6751,259.8236,4893.0
2024-12-13 14:30:00,262.25,262.36,262.15,262.29,12703.0,259.7147,259.8236,259.6156,259.7543,12703.0
2024-12-13 14:40:00,262.24,262.36,262.07,262.17,8253.0,259.7048,259.8236,259.5364,259.6355,8253.0
2024-12-13 14:50:00,262.23,262.5,262.19,262.42,7611.0,259.6949,259.9623,259.6553,259.883,7611.0
2024-12-13 15:00:00,262.48,262.5,262.2,262.25,9918.0,259.9425,259.9623,259.6652,259.7147,9918.0
2024-12-13 15:10:00,262.25,262.48,262.19,262.2,12602.0,259.7147,259.9425,259.6553,259.6652,12602.0
2024-12-13 15:20:00,262.29,262.56,262.24,262.27,9971.0,259.7543,260.0217,259.7048,259.7345,9971.0
2024-12-13 15:30:00,262.21,262.38,262.08,262.35,14333.0,259.6751,259.8434,259.5463,259.8137,14333.0
2024-12-13 15:40:00,262.35,262.54,262.33,262.43,16333.0,259.8137,260.0019,259.7939,259.8929,16333.0
2024-12-13 15:50:00,262.42,262.58,262.19,262.3,143900.0,259.883,260.0415,259.6553,259.7642,143900.0
2024-12-16 09:30:00,262.77,263.19,261.45,262.64,45994.0,260.2297,260.6456,258.9224,260.1009,45994.0
2024-12-16 09:40:00,262.63,263.39,262.23,263.07,27300.0,260.091,260.8437,259.6949,260.5268,27300.0
2024-12-16 09:50:00,262.97,263.88,262.91,263.58,25564.0,260.4277,261.3289,260.3683,261.0318,25564.0
2024-12-16 10:00:00,263.56,264.01,263.46,263.53,17708.0,261.012,261.4577,260.913,260.9823,17708.0
2024-12-16 10:10:00,263.53,263.74,263.19,263.29,18562.0,260.9823,261.1903,260.6456,260.7446,18562.0
2024-12-16 10:20:00,263.36,263.7,262.91,263.24,27945.0,260.8139,261.1507,260.3683,260.6951,27945.0
2024-12-16 10:30:00,263.29,263.78,263.23,263.29,11959.0,260.7446,261.2299,260.6852,260.7446,11959.0
2024-12-16 10:40:00,263.29,263.44,262.86,263.3,17435.0,260.7446,260.8932,260.3188,260.7545,17435.0
2024-12-16 10:50:00,263.29,263.32,262.89,262.89,9450.0,260.7446,260.7743,260.3485,260.3485,9450.0
2024-12-16 11:00:00,262.92,262.92,262.18,262.37,14121.0,260.3782,260.3782,259.6454,259.8335,14121.0
2024-12-16 11:10:00,262.42,262.73,262.08,262.26,17179.0,259.883,260.19,259.5463,259.7246,17179.0
2024-12-16 11:20:00,262.3,262.66,261.98,262.53,26448.0,259.7642,260.1207,259.4473,259.992,26448.0
2024-12-16 11:30:00,262.53,262.71,262.2,262.52,25077.0,259.992,260.1702,259.6652,259.9821,25077.0
2024-12-16 11:40:00,262.55,262.6,262.26,262.41,9940.0,260.0118,260.0613,259.7246,259.8731,9940.0
2024-12-16 11:50:00,262.33,262.6,262.21,262.37,21806.0,259.7939,260.0613,259.6751,259.8335,21806.0
2024-12-16 12:00:00,262.45,262.74,262.36,262.71,18994.0,259.9127,260.1999,259.8236,260.1702,18994.0
2024-12-16 12:10:00,262.68,263.21,262.58,262.79,21503.0,260.1405,260.6654,260.0415,260.2495,21503.0
2024-12-16 12:20:00,262.86,262.86,262.48,262.58,11458.0,260.3188,260.3188,259.9425,260.0415,11458.0
2024-12-16 12:30:00,262.58,262.58,262.07,262.18,14671.0,260.0415,260.0415,259.5364,259.6454,14671.0
2024-12-16 12:40:00,262.18,262.38,262.15,262.21,10213.0,259.6454,259.8434,259.6156,259.6751,10213.0
2024-12-16 12:50:00,262.21,262.33,262.07,262.14,11989.0,259.6751,259.7939,259.5364,259.6057,11989.0
2024-12-16 13:00:00,262.14,262.46,262.08,262.46,12766.0,259.6057,259.9226,259.5463,259.9226,12766.0
2024-12-16 13:10:00,262.51,262.52,261.96,261.96,13229.0,259.9722,259.9821,259.4275,259.4275,13229.0
2024-12-16 13:20:00,262.0,262.06,261.89,261.95,10009.0,259.4671,259.5265,259.3582,259.4176,10009.0
2024-12-16 13:30:00,261.95,262.05,261.83,261.91,6726.0,259.4176,259.5166,259.2987,259.378,6726.0
2024-12-16 13:40:00,261.9,261.91,261.63,261.63,13046.0,259.3681,259.378,259.1007,259.1007,13046.0
2024-12-16 13:50:00,261.62,261.83,261.48,261.83,16086.0,259.0908,259.2987,258.9521,259.2987,16086.0
2024-12-16 14:00:00,261.74,261.84,261.44,261.59,7890.0,259.2096,259.3086,258.9125,259.0611,7890.0
2024-12-16 14:10:00,261.61,261.73,261.48,261.51,9977.0,259.0809,259.1997,258.9521,258.9818,9977.0
2024-12-16 14:20:00,261.55,261.55,261.37,261.38,6445.0,259.0214,259.0214,258.8432,258.8531,6445.0
2024-12-16 14:30:00,261.38,261.38,261.09,261.18,12121.0,258.8531,258.8531,258.5659,258.655,12121.0
2024-12-16 14:40:00,261.24,261.27,261.07,261.07,7937.0,258.7144,258.7442,258.5461,258.5461,7937.0
2024-12-16 14:50:00,261.13,261.4,260.98,261.29,9191.0,258.6055,258.8729,258.457,258.764,9191.0
2024-12-16 15:00:00,261.29,261.49,261.1,261.41,27140.0,258.764,258.962,258.5758,258.8828,27140.0
2024-12-16 15:10:00,261.41,261.79,261.04,261.04,20176.0,258.8828,259.2591,258.5164,258.5164,20176.0
2024-12-16 15:20:00,261.07,261.07,260.45,260.67,24167.0,258.5461,258.5461,257.9321,258.15,24167.0
2024-12-16 15:30:00,260.68,260.73,259.99,260.04,26175.0,258.1599,258.2094,257.4765,257.526,26175.0
2024-12-16 15:40:00,260.13,260.73,259.98,260.52,34343.0,257.6152,258.2094,257.4666,258.0014,34343.0
2024-12-16 15:50:00,260.45,260.53,259.95,260.18,146094.0,257.9321,258.0113,257.4369,257.6647,146094.0
2024-12-17 09:30:00,258.44,259.97,258.02,259.46,47746.0,255.9415,257.4567,255.5256,256.9517,47746.0
2024-12-17 09:40:00,259.17,259.54,257.93,257.97,30182.0,256.6645,257.0309,255.4364,255.4761,30182.0
2024-12-17 09:50:00,257.59,258.64,257.57,258.58,12032.0,255.0997,256.1396,255.0799,256.0802,12032.0
2024-12-17 10:00:00,258.66,258.66,257.25,257.72,16104.0,256.1594,256.1594,254.763,255.2285,16104.0
2024-12-17 10:10:00,257.73,258.36,257.37,257.98,18029.0,255.2384,255.8623,254.8819,255.486,18029.0
2024-12-17 10:20:00,258.01,258.42,257.73,257.85,12721.0,255.5157,255.9217,255.2384,255.3572,12721.0
2024-12-17 10:30:00,257.88,257.88,257.3,257.43,11562.0,255.3869,255.3869,254.8125,254.9413,11562.0
2024-12-17 10:40:00,257.43,257.81,257.39,257.39,12006.0,254.9413,255.3176,254.9017,254.9017,12006.0
2024-12-17 10:50:00,257.39,258.14,257.08,258.13,18585.0,254.9017,255.6444,254.5947,255.6345,18585.0
2024-12-17 11:00:00,258.15,258.51,257.84,258.31,10460.0,255.6543,256.0108,255.3473,255.8128,10460.0
2024-12-17 11:10:00,258.42,258.5,258.14,258.41,14701.0,255.9217,256.0009,255.6444,255.9118,14701.0
2024-12-17 11:20:00,258.35,258.38,257.7,258.08,8397.0,255.8524,255.8821,255.2087,255.585,8397.0
2024-12-17 11:30:00,258.08,258.2,257.53,257.65,21320.0,255.585,255.7038,255.0403,255.1591,21320.0
2024-12-17 11:40:00,257.65,257.77,257.43,257.73,8846.0,255.1591,255.278,254.9413,255.2384,8846.0
2024-12-17 11:50:00,257.73,258.15,257.73,257.93,10501.0,255.2384,255.6543,255.2384,255.4364,10501.0
2024-12-17 12:00:00,258.09,258.33,257.24,257.38,22187.0,255.5949,255.8326,254.7531,254.8918,22187.0
2024-12-17 12:10:00,257.3,257.39,256.96,257.04,25688.0,254.8125,254.9017,254.4758,254.555,25688.0
2024-12-17 12:20:00,257.04,257.32,256.78,256.82,16029.0,254.555,254.8323,254.2976,254.3372,16029.0
2024-12-17 12:30:00,256.85,257.14,256.81,256.89,21342.0,254.3669,254.6541,254.3273,254.4065,21342.0
2024-12-17 12:40:00,256.86,257.13,256.57,256.57,12914.0,254.3768,254.6442,254.0896,254.0896,12914.0
2024-12-17 12:50:00,256.53,256.93,256.35,256.93,16567.0,254.05,254.4461,253.8717,254.4461,16567.0
2024-12-17 13:00:00,256.88,257.17,256.75,256.95,20510.0,254.3966,254.6838,254.2679,254.4659,20510.0
2024-12-17 13:10:00,256.89,257.31,256.88,257.25,9943.0,254.4065,254.8224,254.3966,254.763,9943.0
2024-12-17 13:20:00,257.28,257.61,257.04,257.3,18687.0,254.7927,255.1195,254.555,254.8125,18687.0
2024-12-17 13:30:00,257.26,257.29,256.95,257.01,12052.0,254.7729,254.8026,254.4659,254.5253,12052.0
2024-12-17 13:40:00,257.08,257.16,256.8,256.91,14374.0,254.5947,254.6739,254.3174,254.4263,14374.0
2024-12-17 13:50:00,256.99,257.52,256.81,257.4,11965.0,254.5055,255.0304,254.3273,254.9116,11965.0
2024-12-17 14:00:00,257.28,257.33,256.96,256.98,12022.0,254.7927,254.8422,254.4758,254.4956,12022.0
2024-12-17 14:10:00,257.09,257.18,256.98,257.02,5619.0,254.6046,254.6937,254.4956,254.5352,5619.0
2024-12-17 14:20:00,257.03,257.19,257.03,257.14,12040.0,254.5451,254.7036,254.5451,254.6541,12040.0
2024-12-17 14:30:00,257.11,257.11,256.91,257.01,10607.0,254.6244,254.6244,254.4263,254.5253,10607.0
2024-12-17 14:40:00,256.99,257.08,256.68,256.68,10271.0,254.5055,254.5947,254.1985,254.1985,10271.0
2024-12-17 14:50:00,256.7,256.84,256.37,256.84,16836.0,254.2183,254.357,253.8915,254.357,16836.0
2024-12-17 15:00:00,256.92,256.92,256.55,256.67,13538.0,254.4362,254.4362,254.0698,254.1886,13538.0
2024-12-17 15:10:00,256.67,256.75,256.41,256.5,14271.0,254.1886,254.2679,253.9311,254.0203,14271.0
2024-12-17 15:20:00,256.44,256.94,256.32,256.92,32758.0,253.9608,254.456,253.842,254.4362,32758.0
2024-12-17 15:30:00,256.94,257.06,256.72,256.87,21268.0,254.456,254.5749,254.2381,254.3867,21268.0
2024-12-17 15:40:00,256.85,257.42,256.85,257.25,27658.0,254.3669,254.9314,254.3669,254.763,27658.0
2024-12-17 15:50:00,257.21,258.04,257.2,257.76,130766.0,254.7234,255.5454,254.7135,255.2681,130766.0
2024-12-18 09:30:00,257.41,258.36,256.26,256.86,36569.0,254.9215,255.8623,253.7826,254.3768,36569.0
2024-12-18 09:40:00,256.86,257.48,256.55,256.86,15196.0,254.3768,254.9908,254.0698,254.3768,15196.0
2024-12-18 09:50:00,256.79,257.79,256.78,257.64,23047.0,254.3075,255.2978,254.2976,255.1492,23047.0
2024-12-18 10:00:00,257.63,258.02,257.34,257.9,26261.0,255.1393,255.5256,254.8521,255.4067,26261.0
2024-12-18 10:10:00,257.88,258.09,257.44,257.59,20459.0,255.3869,255.5949,254.9512,255.0997,20459.0
2024-12-18 10:20:00,257.75,258.16,257.5,257.99,25202.0,255.2582,255.6642,255.0106,255.4959,25202.0
2024-12-18 10:30:00,257.84,258.69,257.8,258.68,11363.0,255.3473,256.1891,255.3077,256.1792,11363.0
2024-12-18 10:40:00,258.55,258.72,258.17,258.25,10683.0,256.0504,256.2188,255.6741,255.7533,10683.0
2024-12-18 10:50:00,258.3,258.49,257.87,258.1,8715.0,255.8029,255.991,255.377,255.6048,8715.0
2024-12-18 11:00:00,258.1,258.16,257.58,257.75,12343.0,255.6048,255.6642,255.0898,255.2582,12343.0
2024-12-18 11:10:00,257.79,257.84,257.39,257.6,20835.0,255.2978,255.3473,254.9017,255.1096,20835.0
2024-12-18 11:20:00,257.6,257.73,257.33,257.59,10010.0,255.1096,255.2384,254.8422,255.0997,10010.0
2024-12-18 11:30:00,257.69,258.13,257.5,258.12,15654.0,255.1988,255.6345,255.0106,255.6246,15654.0
2024-12-18 11:40:00,258.18,258.38,257.78,258.15,15959.0,255.684,255.8821,255.2879,255.6543,15959.0
2024-12-18 11:50:00,258.12,258.54,258.05,258.05,12944.0,255.6246,256.0405,255.5553,255.5553,12944.0
2024-12-18 12:00:00,258.2,258.45,257.93,257.93,10900.0,255.7038,255.9514,255.4364,255.4364,10900.0
2024-12-18 12:10:00,258.05,258.45,258.0,258.44,5967.0,255.5553,255.9514,255.5058,255.9415,5967.0
2024-12-18 12:20:00,258.5,258.59,258.3,258.3,9636.0,256.0009,256.0901,255.8029,255.8029,9636.0
2024-12-18 12:30:00,258.3,258.59,258.21,258.51,18849.0,255.8029,256.0901,255.7137,256.0108,18849.0
2024-12-18 12:40:00,258.5,258.62,258.35,258.41,11439.0,256.0009,256.1198,255.8524,255.9118,11439.0
2024-12-18 12:50:00,258.5,258.5,258.06,258.18,11629.0,256.0009,256.0009,255.5652,255.684,11629.0
2024-12-18 13:00:00,258.1,258.15,257.85,258.15,9530.0,255.6048,255.6543,255.3572,255.6543,9530.0
2024-12-18 13:10:00,258.13,258.35,258.07,258.22,11653.0,255.6345,255.8524,255.5751,255.7236,11653.0
2024-12-18 13:20:00,258.22,258.56,258.12,258.47,15008.0,255.7236,256.0604,255.6246,255.9712,15008.0
2024-12-18 13:30:00,258.51,259.25,258.39,259.25,23123.0,256.0108,256.7437,255.892,256.7437,23123.0
2024-12-18 13:40:00,259.23,259.64,259.17,259.17,25131.0,256.7239,257.1299,256.6645,256.6645,25131.0
2024-12-18 13:50:00,259.17,259.38,258.97,259.19,10006.0,256.6645,256.8724,256.4664,256.6843,10006.0
2024-12-18 14:00:00,259.13,259.13,254.82,254.88,127541.0,256.6248,256.6248,252.3565,252.4159,127541.0
2024-12-18 14:10:00,255.06,255.12,254.18,254.39,63438.0,252.5942,252.6536,251.7227,251.9307,63438.0
2024-12-18 14:20:00,254.39,254.93,254.25,254.42,63331.0,251.9307,252.4654,251.792,251.9604,63331.0
2024-12-18 14:30:00,254.45,255.08,254.26,254.47,41863.0,251.9901,252.614,251.8019,252.0099,41863.0
2024-12-18 14:40:00,254.52,254.53,252.79,253.11,83857.0,252.0594,252.0693,250.3461,250.663,83857.0
2024-12-18 14:50:00,253.11,253.38,251.83,252.2,68941.0,250.663,250.9304,249.3954,249.7618,68941.0
2024-12-18 15:00:00,252.28,253.76,252.28,253.45,57713.0,249.8411,251.3068,249.8411,250.9998,57713.0
2024-12-18 15:10:00,253.54,253.58,252.64,252.64,59914.0,251.0889,251.1285,250.1976,250.1976,59914.0
2024-12-18 15:20:00,252.56,253.68,252.34,252.78,41419.0,250.1184,251.2275,249.9005,250.3362,41419.0
2024-12-18 15:30:00,252.84,253.19,252.14,252.23,34888.0,250.3957,250.7423,249.7024,249.7915,34888.0
2024-12-18 15:40:00,252.14,252.14,250.6,251.32,70971.0,249.7024,249.7024,248.1773,248.8903,70971.0
2024-12-18 15:50:00,251.38,251.43,249.64,249.82,272301.0,248.9498,248.9993,247.2266,247.4048,272301.0
2024-12-19 09:30:00,249.0,250.63,248.31,248.83,115543.0,246.5928,248.207,245.9094,246.4244,115543.0
2024-12-19 09:40:00,248.78,249.73,247.84,248.0,79262.0,246.3749,247.3157,245.444,245.6024,79262.0
2024-12-19 09:50:00,247.99,248.45,247.46,247.81,55148.0,245.5925,246.0481,245.0677,245.4143,55148.0
2024-12-19 10:00:00,247.81,248.0,245.77,246.31,69529.0,245.4143,245.6024,243.394,243.9288,69529.0
2024-12-19 10:10:00,246.31,247.32,246.17,246.44,54378.0,243.9288,244.929,243.7901,244.0575,54378.0
2024-12-19 10:20:00,246.35,246.35,245.53,245.74,53765.0,243.9684,243.9684,243.1563,243.3643,53765.0
2024-12-19 10:30:00,245.74,245.91,245.12,245.74,42928.0,243.3643,243.5326,242.7503,243.3643,42928.0
2024-12-19 10:40:00,245.7,246.31,245.34,245.54,39275.0,243.3247,243.9288,242.9682,243.1662,39275.0
2024-12-19 10:50:00,245.69,246.34,245.59,246.3,33764.0,243.3148,243.9585,243.2157,243.9189,33764.0
2024-12-19 11:00:00,246.11,246.64,245.7,245.7,57946.0,243.7307,244.2556,243.3247,243.3247,57946.0
2024-12-19 11:10:00,245.84,246.13,245.38,246.09,29655.0,243.4633,243.7505,243.0078,243.7109,29655.0
2024-12-19 11:20:00,246.09,246.86,246.05,246.76,44194.0,243.7109,244.4735,243.6713,244.3744,44194.0
2024-12-19 11:30:00,246.69,246.7,246.0,246.1,35046.0,244.3051,244.315,243.6218,243.7208,35046.0
2024-12-19 11:40:00,246.21,246.29,245.93,246.26,27151.0,243.8297,243.909,243.5525,243.8793,27151.0
2024-12-19 11:50:00,246.26,246.26,245.8,245.93,34458.0,243.8793,243.8793,243.4237,243.5525,34458.0
2024-12-19 12:00:00,245.98,246.86,245.85,246.36,49813.0,243.602,244.4735,243.4732,243.9783,49813.0
2024-12-19 12:10:00,246.33,246.68,246.29,246.42,53949.0,243.9486,244.2952,243.909,244.0377,53949.0
2024-12-19 12:20:00,246.42,246.45,245.78,246.0,45201.0,244.0377,244.0674,243.4039,243.6218,45201.0
2024-12-19 12:30:00,246.06,246.06,245.04,245.61,28669.0,243.6812,243.6812,242.6711,243.2355,28669.0
2024-12-19 12:40:00,245.7,245.8,245.31,245.31,23749.0,243.3247,243.4237,242.9384,242.9384,23749.0
2024-12-19 12:50:00,245.31,245.99,245.08,245.75,25448.0,242.9384,243.6119,242.7107,243.3742,25448.0
2024-12-19 13:00:00,245.75,245.84,245.46,245.71,16051.0,243.3742,243.4633,243.087,243.3346,16051.0
2024-12-19 13:10:00,245.71,245.79,245.47,245.53,24651.0,243.3346,243.4138,243.0969,243.1563,24651.0
2024-12-19 13:20:00,245.54,246.4,245.5,246.1,23047.0,243.1662,244.0179,243.1266,243.7208,23047.0
2024-12-19 13:30:00,246.03,246.12,245.73,245.75,21579.0,243.6515,243.7406,243.3544,243.3742,21579.0
2024-12-19 13:40:00,245.78,246.0,245.71,245.95,15804.0,243.4039,243.6218,243.3346,243.5723,15804.0
2024-12-19 13:50:00,245.95,246.41,245.94,246.41,23721.0,243.5723,244.0278,243.5624,244.0278,23721.0
2024-12-19 14:00:00,246.37,246.51,246.09,246.2,17185.0,243.9882,244.1268,243.7109,243.8198,17185.0
2024-12-19 14:10:00,246.17,246.19,245.43,245.87,35951.0,243.7901,243.8099,243.0573,243.493,35951.0
2024-12-19 14:20:00,245.78,246.04,245.49,245.61,30622.0,243.4039,243.6614,243.1167,243.2355,30622.0
2024-12-19 14:30:00,245.61,245.9,245.48,245.57,35407.0,243.2355,243.5227,243.1068,243.1959,35407.0
2024-12-19 14:40:00,245.57,245.86,245.42,245.79,22571.0,243.1959,243.4831,243.0474,243.4138,22571.0
2024-12-19 14:50:00,245.7,246.02,245.53,245.59,32705.0,243.3247,243.6416,243.1563,243.2157,32705.0
2024-12-19 15:00:00,245.59,245.66,245.2,245.42,46773.0,243.2157,243.2851,242.8295,243.0474,46773.0
2024-12-19 15:10:00,245.36,245.63,245.07,245.63,51275.0,242.988,243.2554,242.7008,243.2554,51275.0
2024-12-19 15:20:00,245.63,245.97,245.49,245.55,42342.0,243.2554,243.5921,243.1167,243.1761,42342.0
2024-12-19 15:30:00,245.63,245.95,244.82,245.73,67792.0,243.2554,243.5723,242.4532,243.3544,67792.0
2024-12-19 15:40:00,245.67,246.24,245.5,245.56,52197.0,243.295,243.8595,243.1266,243.186,52197.0
2024-12-19 15:50:00,245.69,245.83,244.14,244.46,272466.0,243.3148,243.4534,241.7798,242.0967,272466.0
2024-12-20 09:30:00,244.54,246.96,244.0,246.18,513997.0,242.1759,244.5725,241.6411,243.8,513997.0
2024-12-20 09:40:00,246.18,246.99,245.92,246.23,102910.0,243.8,244.6022,243.5426,243.8496,102910.0
2024-12-20 09:50:00,246.25,246.45,245.02,245.32,53340.0,243.8694,244.0674,242.6513,242.9484,53340.0
2024-12-20 10:00:00,245.42,246.23,245.0,245.06,66112.0,243.0474,243.8496,242.6314,242.6909,66112.0
2024-12-20 10:10:00,244.88,245.52,244.71,245.25,35000.0,242.5126,243.1464,242.3442,242.879,35000.0
2024-12-20 10:20:00,245.19,246.24,244.92,246.2,43193.0,242.8196,243.8595,242.5522,243.8198,43193.0
2024-12-20 10:30:00,246.19,246.93,246.1,246.1,42188.0,243.8099,244.5428,243.7208,243.7208,42188.0
2024-12-20 10:40:00,246.11,246.41,245.96,246.38,44821.0,243.7307,244.0278,243.5822,243.9981,44821.0
2024-12-20 10:50:00,246.35,246.93,246.34,246.55,34458.0,243.9684,244.5428,243.9585,244.1665,34458.0
2024-12-20 11:00:00,246.5,247.37,246.5,246.84,40203.0,244.1169,244.9785,244.1169,244.4537,40203.0
2024-12-20 11:10:00,246.95,247.38,246.61,247.21,29922.0,244.5626,244.9884,244.2259,244.8201,29922.0
2024-12-20 11:20:00,247.14,247.5,246.98,247.23,27864.0,244.7508,245.1073,244.5923,244.8399,27864.0
2024-12-20 11:30:00,247.27,247.81,247.07,247.75,28171.0,244.8795,245.4143,244.6814,245.3549,28171.0
2024-12-20 11:40:00,247.75,248.44,247.7,247.82,30540.0,245.3549,246.0382,245.3053,245.4242,30540.0
2024-12-20 11:50:00,247.8,248.56,247.62,248.45,27034.0,245.4044,246.157,245.2261,246.0481,27034.0
2024-12-20 12:00:00,248.3,248.51,248.05,248.31,18862.0,245.8995,246.1075,245.652,245.9094,18862.0
2024-12-20 12:10:00,248.3,248.7,247.88,248.65,24321.0,245.8995,246.2957,245.4836,246.2462,24321.0
2024-12-20 12:20:00,248.68,249.21,248.48,248.94,28909.0,246.2759,246.8007,246.0778,246.5334,28909.0
2024-12-20 12:30:00,248.88,248.94,248.02,248.42,26625.0,246.4739,246.5334,245.6222,246.0184,26625.0
2024-12-20 12:40:00,248.51,248.54,247.98,248.39,29689.0,246.1075,246.1372,245.5826,245.9887,29689.0
2024-12-20 12:50:00,248.3,248.74,248.14,248.6,23957.0,245.8995,246.3353,245.7411,246.1966,23957.0
2024-12-20 13:00:00,248.52,248.87,248.35,248.6,39326.0,246.1174,246.464,245.9491,246.1966,39326.0
2024-12-20 13:10:00,248.63,249.02,248.36,248.47,25789.0,246.2264,246.6126,245.959,246.0679,25789.0
2024-12-20 13:20:00,248.46,248.49,247.82,247.93,19679.0,246.058,246.0877,245.4242,245.5331,19679.0
2024-12-20 13:30:00,247.93,247.93,247.39,247.44,32461.0,245.5331,245.5331,244.9983,245.0479,32461.0
2024-12-20 13:40:00,247.44,247.54,247.16,247.24,17617.0,245.0479,245.1469,244.7706,244.8498,17617.0
2024-12-20 13:50:00,247.22,247.83,247.15,247.53,33728.0,244.83,245.4341,244.7607,245.137,33728.0
2024-12-20 14:00:00,247.54,247.63,247.35,247.42,19332.0,245.1469,245.236,244.9587,245.028,19332.0
2024-12-20 14:10:00,247.46,247.69,247.31,247.59,37400.0,245.0677,245.2954,244.9191,245.1964,37400.0
2024-12-20 14:20:00,247.59,247.78,247.31,247.72,33026.0,245.1964,245.3846,244.9191,245.3251,33026.0
2024-12-20 14:30:00,247.72,248.13,247.72,247.83,23360.0,245.3251,245.7312,245.3251,245.4341,23360.0
2024-12-20 14:40:00,247.9,247.9,247.36,247.36,23756.0,245.5034,245.5034,244.9686,244.9686,23756.0
2024-12-20 14:50:00,247.38,247.39,246.78,246.88,52033.0,244.9884,244.9983,244.3942,244.4933,52033.0
2024-12-20 15:00:00,246.96,247.56,246.95,247.4,13607.0,244.5725,245.1667,244.5626,245.0082,13607.0
2024-12-20 15:10:00,247.41,247.94,247.41,247.63,17726.0,245.0181,245.543,245.0181,245.236,17726.0
2024-12-20 15:20:00,247.56,247.84,247.27,247.7,13069.0,245.1667,245.444,244.8795,245.3053,13069.0
2024-12-20 15:30:00,247.69,248.55,246.81,248.21,47252.0,245.2954,246.1471,244.4239,245.8104,47252.0
2024-12-20 15:40:00,248.13,248.23,247.63,247.63,39272.0,245.7312,245.8302,245.236,245.236,39272.0
2024-12-20 15:50:00,247.71,247.87,246.92,247.6,183673.0,245.3152,245.4737,244.5329,245.2063,183673.0
2024-12-23 09:30:00,246.25,246.96,245.48,245.63,34695.0,243.8694,244.5725,243.1068,243.2554,34695.0
2024-12-23 09:40:00,245.63,246.28,245.4,245.41,32269.0,243.2554,243.8991,243.0276,243.0375,32269.0
2024-12-23 09:50:00,245.58,246.01,245.23,245.86,38073.0,243.2058,243.6317,242.8592,243.4831,38073.0
2024-12-23 10:00:00,245.86,246.31,245.4,245.4,30543.0,243.4831,243.9288,243.0276,243.0276,30543.0
2024-12-23 10:10:00,245.53,246.08,245.22,245.81,22267.0,243.1563,243.701,242.8493,243.4336,22267.0
2024-12-23 10:20:00,245.97,246.1,245.59,246.1,20835.0,243.5921,243.7208,243.2157,243.7208,20835.0
2024-12-23 10:30:00,246.14,247.03,245.95,246.55,19018.0,243.7604,244.6418,243.5723,244.1665,19018.0
2024-12-23 10:40:00,246.48,246.55,246.2,246.34,14536.0,244.0971,244.1665,243.8198,243.9585,14536.0
2024-12-23 10:50:00,246.34,246.89,246.29,246.4,25591.0,243.9585,244.5032,243.909,244.0179,25591.0
2024-12-23 11:00:00,246.42,246.93,246.29,246.47,13316.0,244.0377,244.5428,243.909,244.0872,13316.0
2024-12-23 11:10:00,246.49,246.59,246.25,246.53,24249.0,244.107,244.2061,243.8694,244.1467,24249.0
2024-12-23 11:20:00,246.5,246.88,246.49,246.61,20370.0,244.1169,244.4933,244.107,244.2259,20370.0
2024-12-23 11:30:00,246.71,246.78,245.66,245.76,20603.0,244.3249,244.3942,243.2851,243.3841,20603.0
2024-12-23 11:40:00,245.93,246.43,245.79,246.31,19722.0,243.5525,244.0476,243.4138,243.9288,19722.0
2024-12-23 11:50:00,246.34,247.19,246.24,247.07,14636.0,243.9585,244.8003,243.8595,244.6814,14636.0
2024-12-23 12:00:00,247.14,247.15,246.61,246.96,38640.0,244.7508,244.7607,244.2259,244.5725,38640.0
2024-12-23 12:10:00,246.98,247.12,246.38,246.45,11911.0,244.5923,244.7309,243.9981,244.0674,11911.0
2024-12-23 12:20:00,246.47,246.7,246.42,246.52,10195.0,244.0872,244.315,244.0377,244.1367,10195.0
2024-12-23 12:30:00,246.42,246.45,246.18,246.43,15127.0,244.0377,244.0674,243.8,244.0476,15127.0
2024-12-23 12:40:00,246.44,246.59,246.23,246.56,9273.0,244.0575,244.2061,243.8496,244.1764,9273.0
2024-12-23 12:50:00,246.56,246.91,246.51,246.58,15189.0,244.1764,244.523,244.1268,244.1962,15189.0
2024-12-23 13:00:00,246.58,246.81,246.58,246.75,19040.0,244.1962,244.4239,244.1962,244.3645,19040.0
2024-12-23 13:10:00,246.74,247.05,246.63,246.86,15913.0,244.3546,244.6616,244.2457,244.4735,15913.0
2024-12-23 13:20:00,246.86,247.0,246.46,246.97,17515.0,244.4735,244.6121,244.0773,244.5824,17515.0
2024-12-23 13:30:00,246.93,247.13,246.84,247.12,15366.0,244.5428,244.7409,244.4537,244.7309,15366.0
2024-12-23 13:40:00,247.09,247.13,246.69,247.08,11951.0,244.7012,244.7409,244.3051,244.6913,11951.0
2024-12-23 13:50:00,247.09,247.4,247.07,247.17,16706.0,244.7012,245.0082,244.6814,244.7805,16706.0
2024-12-23 14:00:00,247.16,247.36,247.14,247.3,9763.0,244.7706,244.9686,244.7508,244.9092,9763.0
2024-12-23 14:10:00,247.37,247.59,247.37,247.57,6487.0,244.9785,245.1964,244.9785,245.1766,6487.0
2024-12-23 14:20:00,247.61,247.62,247.32,247.32,14316.0,245.2162,245.2261,244.929,244.929,14316.0
2024-12-23 14:30:00,247.38,247.44,247.13,247.13,10570.0,244.9884,245.0479,244.7409,244.7409,10570.0
2024-12-23 14:40:00,247.19,247.71,247.13,247.64,10136.0,244.8003,245.3152,244.7409,245.2459,10136.0
2024-12-23 14:50:00,247.74,247.81,247.43,247.43,18694.0,245.345,245.4143,245.038,245.038,18694.0
2024-12-23 15:00:00,247.42,247.86,247.36,247.36,16721.0,245.028,245.4638,244.9686,244.9686,16721.0
2024-12-23 15:10:00,247.36,247.49,247.09,247.18,23714.0,244.9686,245.0974,244.7012,244.7904,23714.0
2024-12-23 15:20:00,247.23,247.64,247.22,247.46,17629.0,244.8399,245.2459,244.83,245.0677,17629.0
2024-12-23 15:30:00,247.46,247.74,247.34,247.59,30992.0,245.0677,245.345,244.9488,245.1964,30992.0
2024-12-23 15:40:00,247.54,247.88,247.4,247.52,17394.0,245.1469,245.4836,245.0082,245.1271,17394.0
2024-12-23 15:50:00,247.59,247.92,247.34,247.45,88639.0,245.1964,245.5232,244.9488,245.0578,88639.0
2024-12-24 09:30:00,247.98,248.51,247.19,247.86,45302.0,245.5826,246.1075,244.8003,245.4638,45302.0
2024-12-24 09:40:00,247.84,248.1,247.64,248.01,23202.0,245.444,245.7015,245.2459,245.6123,23202.0
2024-12-24 09:50:00,248.01,248.67,247.87,248.14,37664.0,245.6123,246.266,245.4737,245.7411,37664.0
2024-12-24 10:00:00,248.26,248.65,248.06,248.25,22387.0,245.8599,246.2462,245.6619,245.85,22387.0
2024-12-24 10:10:00,248.26,248.89,248.2,248.89,30070.0,245.8599,246.4838,245.8005,246.4838,30070.0
2024-12-24 10:20:00,248.81,249.01,248.68,248.76,22035.0,246.4046,246.6027,246.2759,246.3551,22035.0
2024-12-24 10:30:00,248.68,249.27,248.46,249.22,11827.0,246.2759,246.8602,246.058,246.8106,11827.0
2024-12-24 10:40:00,249.19,249.23,248.91,249.01,10481.0,246.7809,246.8206,246.5036,246.6027,10481.0
2024-12-24 10:50:00,249.13,249.29,248.86,249.29,21167.0,246.7215,246.88,246.4541,246.88,21167.0
2024-12-24 11:00:00,249.27,249.47,249.08,249.2,13397.0,246.8602,247.0582,246.672,246.7908,13397.0
2024-12-24 11:10:00,249.2,249.2,248.82,248.93,18427.0,246.7908,246.7908,246.4145,246.5235,18427.0
2024-12-24 11:20:00,248.93,249.42,248.92,249.25,13621.0,246.5235,247.0087,246.5135,246.8404,13621.0
2024-12-24 11:30:00,249.25,249.49,249.2,249.46,10498.0,246.8404,247.078,246.7908,247.0483,10498.0
2024-12-24 11:40:00,249.44,249.82,249.44,249.82,8465.0,247.0285,247.4048,247.0285,247.4048,8465.0
2024-12-24 11:50:00,249.84,249.85,249.13,249.2,28311.0,247.4247,247.4346,246.7215,246.7908,28311.0
2024-12-24 12:00:00,249.2,249.6,249.08,249.45,17796.0,246.7908,247.187,246.672,247.0384,17796.0
2024-12-24 12:10:00,249.47,249.72,249.16,249.72,25470.0,247.0582,247.3058,246.7512,247.3058,25470.0
2024-12-24 12:20:00,249.7,250.01,249.55,249.77,35986.0,247.286,247.593,247.1375,247.3553,35986.0
2024-12-24 12:30:00,249.72,249.83,249.33,249.78,15819.0,247.3058,247.4148,246.9196,247.3652,15819.0
2024-12-24 12:40:00,249.79,249.93,249.51,249.67,12084.0,247.3751,247.5138,247.0978,247.2563,12084.0
2024-12-24 12:50:00,249.55,250.06,249.5,249.82,67460.0,247.1375,247.6425,247.0879,247.4048,67460.0
2024-12-26 09:30:00,248.24,249.0,247.82,248.0,31194.0,245.8401,246.5928,245.4242,245.6024,31194.0
2024-12-26 09:40:00,248.0,249.31,248.0,249.09,18495.0,245.6024,246.8998,245.6024,246.6819,18495.0
2024-12-26 09:50:00,249.06,249.26,248.56,249.24,11453.0,246.6522,246.8503,246.157,246.8305,11453.0
2024-12-26 10:00:00,249.14,249.75,248.95,249.54,18612.0,246.7314,247.3355,246.5433,247.1276,18612.0
2024-12-26 10:10:00,249.58,249.69,249.06,249.3,12730.0,247.1672,247.2761,246.6522,246.8899,12730.0
2024-12-26 10:20:00,249.24,249.7,249.19,249.33,11127.0,246.8305,247.286,246.7809,246.9196,11127.0
2024-12-26 10:30:00,249.41,249.63,248.93,248.96,33206.0,246.9988,247.2167,246.5235,246.5532,33206.0
2024-12-26 10:40:00,248.89,249.35,248.88,249.34,4944.0,246.4838,246.9394,246.4739,246.9295,4944.0
2024-12-26 10:50:00,249.37,249.5,249.26,249.42,12280.0,246.9592,247.0879,246.8503,247.0087,12280.0
2024-12-26 11:00:00,249.48,249.68,249.46,249.68,7847.0,247.0681,247.2662,247.0483,247.2662,7847.0
2024-12-26 11:10:00,249.6,249.72,249.48,249.72,6322.0,247.187,247.3058,247.0681,247.3058,6322.0
2024-12-26 11:20:00,249.63,249.86,249.62,249.72,11285.0,247.2167,247.4445,247.2068,247.3058,11285.0
2024-12-26 11:30:00,249.71,250.0,249.63,249.92,11490.0,247.2959,247.5831,247.2167,247.5039,11490.0
2024-12-26 11:40:00,249.9,250.0,249.71,249.84,19917.0,247.4841,247.5831,247.2959,247.4247,19917.0
2024-12-26 11:50:00,249.77,249.84,249.62,249.67,11733.0,247.3553,247.4247,247.2068,247.2563,11733.0
2024-12-26 12:00:00,249.61,249.8,249.58,249.67,6880.0,247.1969,247.385,247.1672,247.2563,6880.0
2024-12-26 12:10:00,249.67,249.88,249.52,249.86,9220.0,247.2563,247.4643,247.1077,247.4445,9220.0
2024-12-26 12:20:00,249.89,249.91,249.66,249.66,8127.0,247.4742,247.494,247.2464,247.2464,8127.0
2024-12-26 12:30:00,249.66,249.87,249.57,249.66,6486.0,247.2464,247.4544,247.1573,247.2464,6486.0
2024-12-26 12:40:00,249.66,249.94,249.41,249.51,8704.0,247.2464,247.5237,246.9988,247.0978,8704.0
2024-12-26 12:50:00,249.55,249.55,249.13,249.22,12296.0,247.1375,247.1375,246.7215,246.8106,12296.0
2024-12-26 13:00:00,249.25,249.55,249.14,249.55,14521.0,246.8404,247.1375,246.7314,247.1375,14521.0
2024-12-26 13:10:00,249.46,249.69,249.43,249.69,8305.0,247.0483,247.2761,247.0186,247.2761,8305.0
2024-12-26 13:20:00,249.75,249.88,249.61,249.62,10391.0,247.3355,247.4643,247.1969,247.2068,10391.0
2024-12-26 13:30:00,249.61,249.89,249.6,249.89,3616.0,247.1969,247.4742,247.187,247.4742,3616.0
2024-12-26 13:40:00,249.84,249.84,249.52,249.69,5481.0,247.4247,247.4247,247.1077,247.2761,5481.0
2024-12-26 13:50:00,249.55,249.85,249.47,249.76,5718.0,247.1375,247.4346,247.0582,247.3454,5718.0
2024-12-26 14:00:00,249.76,249.89,249.72,249.89,4530.0,247.3454,247.4742,247.3058,247.4742,4530.0
2024-12-26 14:10:00,249.85,249.9,249.64,249.72,9961.0,247.4346,247.4841,247.2266,247.3058,9961.0
2024-12-26 14:20:00,249.72,249.77,249.63,249.67,10037.0,247.3058,247.3553,247.2167,247.2563,10037.0
2024-12-26 14:30:00,249.68,249.8,249.62,249.79,7669.0,247.2662,247.385,247.2068,247.3751,7669.0
2024-12-26 14:40:00,249.83,249.89,249.74,249.74,4596.0,247.4148,247.4742,247.3256,247.3256,4596.0
2024-12-26 14:50:00,249.79,250.0,249.71,249.94,14253.0,247.3751,247.5831,247.2959,247.5237,14253.0
2024-12-26 15:00:00,249.94,250.0,249.91,249.95,23846.0,247.5237,247.5831,247.494,247.5336,23846.0
2024-12-26 15:10:00,249.95,250.14,249.71,249.83,37470.0,247.5336,247.7218,247.2959,247.4148,37470.0
2024-12-26 15:20:00,249.84,249.84,249.5,249.62,24333.0,247.4247,247.4247,247.0879,247.2068,24333.0
2024-12-26 15:30:00,249.58,249.87,249.43,249.78,18886.0,247.1672,247.4544,247.0186,247.3652,18886.0
2024-12-26 15:40:00,249.8,249.8,249.39,249.61,18871.0,247.385,247.385,246.979,247.1969,18871.0
2024-12-26 15:50:00,249.6,249.79,249.31,249.5,82379.0,247.187,247.3751,246.8998,247.0879,82379.0
2024-12-27 09:30:00,248.35,249.6,247.49,249.47,24595.0,245.9491,247.187,245.0974,247.0582,24595.0
2024-12-27 09:40:00,249.33,249.9,249.33,249.62,10794.0,246.9196,247.4841,246.9196,247.2068,10794.0
2024-12-27 09:50:00,249.59,250.03,249.52,249.94,14768.0,247.1771,247.6128,247.1077,247.5237,14768.0
2024-12-27 10:00:00,250.08,250.08,249.61,249.95,22322.0,247.6623,247.6623,247.1969,247.5336,22322.0
2024-12-27 10:10:00,249.96,250.07,249.14,249.24,20030.0,247.5435,247.6524,246.7314,246.8305,20030.0
2024-12-27 10:20:00,249.11,249.5,248.82,248.86,13363.0,246.7017,247.0879,246.4145,246.4541,13363.0
2024-12-27 10:30:00,248.86,249.03,248.64,248.76,12193.0,246.4541,246.6225,246.2363,246.3551,12193.0
2024-12-27 10:40:00,248.65,249.5,248.65,249.5,15230.0,246.2462,247.0879,246.2462,247.0879,15230.0
2024-12-27 10:50:00,249.52,249.93,249.37,249.63,43708.0,247.1077,247.5138,246.9592,247.2167,43708.0
2024-12-27 11:00:00,249.65,249.65,248.65,248.89,18668.0,247.2365,247.2365,246.2462,246.4838,18668.0
2024-12-27 11:10:00,248.88,248.93,248.67,248.67,13552.0,246.4739,246.5235,246.266,246.266,13552.0
2024-12-27 11:20:00,248.66,248.98,248.66,248.97,12251.0,246.2561,246.573,246.2561,246.5631,12251.0
2024-12-27 11:30:00,248.97,249.32,248.88,249.27,9630.0,246.5631,246.9097,246.4739,246.8602,9630.0
2024-12-27 11:40:00,249.27,249.37,248.57,248.57,9500.0,246.8602,246.9592,246.1669,246.1669,9500.0
2024-12-27 11:50:00,248.57,248.57,248.03,248.03,21997.0,246.1669,246.1669,245.6322,245.6322,21997.0
2024-12-27 12:00:00,248.01,248.17,247.58,247.68,24885.0,245.6123,245.7708,245.1865,245.2855,24885.0
2024-12-27 12:10:00,247.68,247.86,247.53,247.86,10392.0,245.2855,245.4638,245.137,245.4638,10392.0
2024-12-27 12:20:00,247.84,247.85,247.52,247.8,17705.0,245.444,245.4539,245.1271,245.4044,17705.0
2024-12-27 12:30:00,247.76,247.88,247.29,247.34,15020.0,245.3648,245.4836,244.8993,244.9488,15020.0
2024-12-27 12:40:00,247.34,247.81,247.34,247.64,43893.0,244.9488,245.4143,244.9488,245.2459,43893.0
2024-12-27 12:50:00,247.65,247.81,247.47,247.72,9473.0,245.2558,245.4143,245.0776,245.3251,9473.0
2024-12-27 13:00:00,247.79,247.91,247.66,247.86,20216.0,245.3945,245.5133,245.2657,245.4638,20216.0
2024-12-27 13:10:00,247.93,248.4,247.88,248.23,19480.0,245.5331,245.9986,245.4836,245.8302,19480.0
2024-12-27 13:20:00,248.29,248.39,247.72,247.72,11416.0,245.8896,245.9887,245.3251,245.3251,11416.0
2024-12-27 13:30:00,247.72,248.18,247.66,248.14,4933.0,245.3251,245.7807,245.2657,245.7411,4933.0
2024-12-27 13:40:00,248.27,248.32,248.05,248.11,8575.0,245.8698,245.9193,245.652,245.7114,8575.0
2024-12-27 13:50:00,248.15,248.43,248.07,248.27,6988.0,245.751,246.0283,245.6718,245.8698,6988.0
2024-12-27 14:00:00,248.27,248.47,248.22,248.47,9092.0,245.8698,246.0679,245.8203,246.0679,9092.0
2024-12-27 14:10:00,248.43,248.76,248.42,248.76,11459.0,246.0283,246.3551,246.0184,246.3551,11459.0
2024-12-27 14:20:00,248.62,248.87,248.53,248.53,19406.0,246.2164,246.464,246.1273,246.1273,19406.0
2024-12-27 14:30:00,248.52,248.73,248.39,248.6,8096.0,246.1174,246.3254,245.9887,246.1966,8096.0
2024-12-27 14:40:00,248.78,249.06,248.75,249.02,12501.0,246.3749,246.6522,246.3452,246.6126,12501.0
2024-12-27 14:50:00,249.02,249.08,248.86,248.89,10389.0,246.6126,246.672,246.4541,246.4838,10389.0
2024-12-27 15:00:00,248.92,248.96,248.54,248.74,15301.0,246.5135,246.5532,246.1372,246.3353,15301.0
2024-12-27 15:10:00,248.68,248.68,247.96,248.06,23397.0,246.2759,246.2759,245.5628,245.6619,23397.0
2024-12-27 15:20:00,248.0,248.07,247.8,247.96,14823.0,245.6024,245.6718,245.4044,245.5628,14823.0
2024-12-27 15:30:00,248.07,248.08,247.79,247.8,14524.0,245.6718,245.6817,245.3945,245.4044,14524.0
2024-12-27 15:40:00,247.83,248.0,247.62,248.0,18980.0,245.4341,245.6024,245.2261,245.6024,18980.0
2024-12-27 15:50:00,248.79,248.99,248.23,248.44,128419.0,246.3848,246.5829,245.8302,246.0382,128419.0
2024-12-30 09:30:00,247.9,247.9,245.24,245.48,36457.0,245.5034,245.5034,242.8691,243.1068,36457.0
2024-12-30 09:40:00,245.48,246.22,244.89,245.52,26900.0,243.1068,243.8397,242.5225,243.1464,26900.0
2024-12-30 09:50:00,245.44,246.11,244.99,245.41,13705.0,243.0672,243.7307,242.6215,243.0375,13705.0
2024-12-30 10:00:00,245.24,245.75,245.14,245.28,24940.0,242.8691,243.3742,242.7701,242.9087,24940.0
2024-12-30 10:10:00,245.34,245.41,244.53,244.84,24094.0,242.9682,243.0375,242.166,242.473,24094.0
2024-12-30 10:20:00,244.83,245.19,244.77,245.18,13562.0,242.4631,242.8196,242.4037,242.8097,13562.0
2024-12-30 10:30:00,245.08,245.56,245.04,245.53,23284.0,242.7107,243.186,242.6711,243.1563,23284.0
2024-12-30 10:40:00,245.53,245.79,245.2,245.27,13583.0,243.1563,243.4138,242.8295,242.8988,13583.0
2024-12-30 10:50:00,245.4,246.11,245.4,246.01,17444.0,243.0276,243.7307,243.0276,243.6317,17444.0
2024-12-30 11:00:00,246.17,247.0,246.05,246.9,19023.0,243.7901,244.6121,243.6713,244.5131,19023.0
2024-12-30 11:10:00,246.9,247.28,246.73,247.23,29819.0,244.5131,244.8894,244.3447,244.8399,29819.0
2024-12-30 11:20:00,247.28,247.37,246.78,246.85,14574.0,244.8894,244.9785,244.3942,244.4636,14574.0
2024-12-30 11:30:00,246.82,247.12,246.8,247.07,11865.0,244.4338,244.7309,244.414,244.6814,11865.0
2024-12-30 11:40:00,247.17,247.5,246.65,246.66,13932.0,244.7805,245.1073,244.2655,244.2754,13932.0
2024-12-30 11:50:00,246.72,247.43,246.67,247.27,14763.0,244.3348,245.038,244.2853,244.8795,14763.0
2024-12-30 12:00:00,247.27,247.41,247.04,247.12,17249.0,244.8795,245.0181,244.6517,244.7309,17249.0
2024-12-30 12:10:00,247.21,247.61,247.14,247.6,8850.0,244.8201,245.2162,244.7508,245.2063,8850.0
2024-12-30 12:20:00,247.69,247.93,247.52,247.67,15856.0,245.2954,245.5331,245.1271,245.2756,15856.0
2024-12-30 12:30:00,247.6,247.74,247.4,247.64,13961.0,245.2063,245.345,245.0082,245.2459,13961.0
2024-12-30 12:40:00,247.6,247.79,247.37,247.75,15074.0,245.2063,245.3945,244.9785,245.3549,15074.0
2024-12-30 12:50:00,247.76,247.76,247.06,247.61,11676.0,245.3648,245.3648,244.6715,245.2162,11676.0
2024-12-30 13:00:00,247.58,247.63,247.08,247.52,11632.0,245.1865,245.236,244.6913,245.1271,11632.0
2024-12-30 13:10:00,247.63,247.88,247.42,247.42,11983.0,245.236,245.4836,245.028,245.028,11983.0
2024-12-30 13:20:00,247.61,247.65,247.19,247.37,9514.0,245.2162,245.2558,244.8003,244.9785,9514.0
2024-12-30 13:30:00,247.31,247.6,247.22,247.48,10442.0,244.9191,245.2063,244.83,245.0875,10442.0
2024-12-30 13:40:00,247.48,247.69,247.28,247.55,8004.0,245.0875,245.2954,244.8894,245.1568,8004.0
2024-12-30 13:50:00,247.6,247.72,247.46,247.48,10971.0,245.2063,245.3251,245.0677,245.0875,10971.0
2024-12-30 14:00:00,247.51,247.6,247.09,247.33,10801.0,245.1172,245.2063,244.7012,244.9389,10801.0
2024-12-30 14:10:00,247.25,247.3,246.88,246.94,11380.0,244.8597,244.9092,244.4933,244.5527,11380.0
2024-12-30 14:20:00,246.84,247.33,246.71,247.22,12215.0,244.4537,244.9389,244.3249,244.83,12215.0
2024-12-30 14:30:00,247.15,247.47,246.9,247.22,10677.0,244.7607,245.0776,244.5131,244.83,10677.0
2024-12-30 14:40:00,247.09,247.51,247.06,247.5,8923.0,244.7012,245.1172,244.6715,245.1073,8923.0
2024-12-30 14:50:00,247.51,247.76,247.42,247.57,11100.0,245.1172,245.3648,245.028,245.1766,11100.0
2024-12-30 15:00:00,247.58,247.58,247.22,247.5,15580.0,245.1865,245.1865,244.83,245.1073,15580.0
2024-12-30 15:10:00,247.5,247.89,247.38,247.77,12696.0,245.1073,245.4935,244.9884,245.3747,12696.0
2024-12-30 15:20:00,247.7,247.89,247.27,247.28,14937.0,245.3053,245.4935,244.8795,244.8894,14937.0
2024-12-30 15:30:00,247.27,247.36,247.15,247.36,10778.0,244.8795,244.9686,244.7607,244.9686,10778.0
2024-12-30 15:40:00,247.26,247.66,247.24,247.63,18963.0,244.8696,245.2657,244.8498,245.236,18963.0
2024-12-30 15:50:00,247.59,247.74,246.64,246.66,118349.0,245.1964,245.345,244.2556,244.2754,118349.0
2024-12-31 09:30:00,247.25,248.2,246.94,247.58,23032.0,244.8597,245.8005,244.5527,245.1865,23032.0
2024-12-31 09:40:00,247.68,247.86,247.31,247.31,14774.0,245.2855,245.4638,244.9191,244.9191,14774.0
2024-12-31 09:50:00,247.16,247.66,246.76,247.55,5477.0,244.7706,245.2657,244.3744,245.1568,5477.0
2024-12-31 10:00:00,247.45,247.85,247.19,247.19,29596.0,245.0578,245.4539,244.8003,244.8003,29596.0
2024-12-31 10:10:00,247.15,247.66,247.12,247.53,8373.0,244.7607,245.2657,244.7309,245.137,8373.0
2024-12-31 10:20:00,247.53,247.99,247.53,247.7,25986.0,245.137,245.5925,245.137,245.3053,25986.0
2024-12-31 10:30:00,247.75,247.88,247.16,247.48,19070.0,245.3549,245.4836,244.7706,245.0875,19070.0
2024-12-31 10:40:00,247.69,247.7,247.2,247.39,9313.0,245.2954,245.3053,244.8102,244.9983,9313.0
2024-12-31 10:50:00,247.47,247.56,247.06,247.06,8648.0,245.0776,245.1667,244.6715,244.6715,8648.0
2024-12-31 11:00:00,247.01,247.14,246.36,246.83,10653.0,244.622,244.7508,243.9783,244.4438,10653.0
2024-12-31 11:10:00,246.85,246.86,246.42,246.42,8952.0,244.4636,244.4735,244.0377,244.0377,8952.0
2024-12-31 11:20:00,246.42,246.71,246.32,246.32,6478.0,244.0377,244.3249,243.9387,243.9387,6478.0
2024-12-31 11:30:00,246.4,246.58,246.21,246.28,6566.0,244.0179,244.1962,243.8297,243.8991,6566.0
2024-12-31 11:40:00,246.2,246.68,246.2,246.39,8262.0,243.8198,244.2952,243.8198,244.008,8262.0
2024-12-31 11:50:00,246.4,246.51,246.15,246.2,7968.0,244.0179,244.1268,243.7703,243.8198,7968.0
2024-12-31 12:00:00,246.15,246.31,245.85,246.15,5759.0,243.7703,243.9288,243.4732,243.7703,5759.0
2024-12-31 12:10:00,246.19,246.26,246.01,246.23,9521.0,243.8099,243.8793,243.6317,243.8496,9521.0
2024-12-31 12:20:00,246.23,246.28,245.85,245.87,7669.0,243.8496,243.8991,243.4732,243.493,7669.0
2024-12-31 12:30:00,245.84,245.95,245.81,245.81,9231.0,243.4633,243.5723,243.4336,243.4336,9231.0
2024-12-31 12:40:00,245.8,246.18,245.79,246.18,8392.0,243.4237,243.8,243.4138,243.8,8392.0
2024-12-31 12:50:00,246.24,246.78,246.14,246.7,9561.0,243.8595,244.3942,243.7604,244.315,9561.0
2024-12-31 13:00:00,246.76,246.88,246.64,246.66,11572.0,244.3744,244.4933,244.2556,244.2754,11572.0
2024-12-31 13:10:00,246.72,246.75,246.3,246.35,17753.0,244.3348,244.3645,243.9189,243.9684,17753.0
2024-12-31 13:20:00,246.34,246.4,245.87,246.13,8954.0,243.9585,244.0179,243.493,243.7505,8954.0
2024-12-31 13:30:00,246.12,246.34,246.0,246.26,7583.0,243.7406,243.9585,243.6218,243.8793,7583.0
2024-12-31 13:40:00,246.28,246.83,246.28,246.73,9133.0,243.8991,244.4438,243.8991,244.3447,9133.0
2024-12-31 13:50:00,246.73,246.73,246.46,246.53,5387.0,244.3447,244.3447,244.0773,244.1467,5387.0
2024-12-31 14:00:00,246.43,246.73,246.23,246.6,11623.0,244.0476,244.3447,243.8496,244.216,11623.0
2024-12-31 14:10:00,246.53,247.1,246.51,246.51,10575.0,244.1467,244.7111,244.1268,244.1268,10575.0
2024-12-31 14:20:00,246.57,246.82,246.33,246.63,7423.0,244.1863,244.4338,243.9486,244.2457,7423.0
2024-12-31 14:30:00,246.62,246.77,246.36,246.65,6585.0,244.2358,244.3843,243.9783,244.2655,6585.0
2024-12-31 14:40:00,246.64,246.65,246.39,246.55,10492.0,244.2556,244.2655,244.008,244.1665,10492.0
2024-12-31 14:50:00,246.48,247.19,246.46,247.06,8126.0,244.0971,244.8003,244.0773,244.6715,8126.0
2024-12-31 15:00:00,247.0,247.38,246.96,247.18,7849.0,244.6121,244.9884,244.5725,244.7904,7849.0
2024-12-31 15:10:00,247.24,247.24,246.76,246.87,17547.0,244.8498,244.8498,244.3744,244.4834,17547.0
2024-12-31 15:20:00,246.95,247.22,246.82,247.15,10908.0,244.5626,244.83,244.4338,244.7607,10908.0
2024-12-31 15:30:00,247.25,247.52,247.03,247.04,14635.0,244.8597,245.1271,244.6418,244.6517,14635.0
2024-12-31 15:40:00,246.92,247.19,246.72,247.17,13497.0,244.5329,244.8003,244.3348,244.7805,13497.0
2024-12-31 15:50:00,247.3,247.33,246.74,246.94,117093.0,244.9092,244.9389,244.3546,244.5527,117093.0
2025-01-02 09:30:00,248.27,248.88,248.27,248.75,41577.0,245.8698,246.4739,245.8698,246.3452,41577.0
2025-01-02 09:40:00,248.79,249.65,248.38,249.35,23502.0,246.3848,247.2365,245.9788,246.9394,23502.0
2025-01-02 09:50:00,249.32,249.87,249.25,249.42,23095.0,246.9097,247.4544,246.8404,247.0087,23095.0
2025-01-02 10:00:00,249.37,249.49,248.5,248.87,24402.0,246.9592,247.078,246.0976,246.464,24402.0
2025-01-02 10:10:00,248.99,249.34,248.52,248.67,24010.0,246.5829,246.9295,246.1174,246.266,24010.0
2025-01-02 10:20:00,248.47,248.57,247.71,247.89,13177.0,246.0679,246.1669,245.3152,245.4935,13177.0
2025-01-02 10:30:00,247.88,248.61,247.58,248.47,12932.0,245.4836,246.2065,245.1865,246.0679,12932.0
2025-01-02 10:40:00,248.49,249.12,248.22,249.12,13500.0,246.0877,246.7116,245.8203,246.7116,13500.0
2025-01-02 10:50:00,249.0,249.0,248.19,248.32,12329.0,246.5928,246.5928,245.7906,245.9193,12329.0
2025-01-02 11:00:00,248.33,248.42,247.09,247.36,13579.0,245.9293,246.0184,244.7012,244.9686,13579.0
2025-01-02 11:10:00,247.37,247.58,246.96,247.49,19642.0,244.9785,245.1865,244.5725,245.0974,19642.0
2025-01-02 11:20:00,247.36,247.55,246.94,247.49,15343.0,244.9686,245.1568,244.5527,245.0974,15343.0
2025-01-02 11:30:00,247.42,247.93,247.29,247.87,15128.0,245.028,245.5331,244.8993,245.4737,15128.0
2025-01-02 11:40:00,247.95,248.0,247.46,247.65,7152.0,245.5529,245.6024,245.0677,245.2558,7152.0
2025-01-02 11:50:00,247.57,247.76,247.35,247.39,15463.0,245.1766,245.3648,244.9587,244.9983,15463.0
2025-01-02 12:00:00,247.4,247.47,247.13,247.37,10460.0,245.0082,245.0776,244.7409,244.9785,10460.0
2025-01-02 12:10:00,247.17,247.77,247.17,247.59,8159.0,244.7805,245.3747,244.7805,245.1964,8159.0
2025-01-02 12:20:00,247.49,247.49,246.49,246.49,17419.0,245.0974,245.0974,244.107,244.107,17419.0
2025-01-02 12:30:00,246.6,246.65,246.07,246.19,22871.0,244.216,244.2655,243.6911,243.8099,22871.0
2025-01-02 12:40:00,246.11,246.28,245.81,245.84,19588.0,243.7307,243.8991,243.4336,243.4633,19588.0
2025-01-02 12:50:00,245.71,246.47,245.71,246.31,26383.0,243.3346,244.0872,243.3346,243.9288,26383.0
2025-01-02 13:00:00,246.29,246.29,245.8,246.06,14642.0,243.909,243.909,243.4237,243.6812,14642.0
2025-01-02 13:10:00,246.05,246.05,245.45,245.75,16606.0,243.6713,243.6713,243.0771,243.3742,16606.0
2025-01-02 13:20:00,245.87,246.02,245.48,245.65,14590.0,243.493,243.6416,243.1068,243.2752,14590.0
2025-01-02 13:30:00,245.64,245.71,245.24,245.54,11535.0,243.2653,243.3346,242.8691,243.1662,11535.0
2025-01-02 13:40:00,245.53,245.95,245.42,245.54,38159.0,243.1563,243.5723,243.0474,243.1662,38159.0
2025-01-02 13:50:00,245.58,245.92,245.27,245.88,36538.0,243.2058,243.5426,242.8988,243.5029,36538.0
2025-01-02 14:00:00,245.9,246.17,245.61,246.01,27807.0,243.5227,243.7901,243.2355,243.6317,27807.0
2025-01-02 14:10:00,246.07,246.12,245.77,246.04,14116.0,243.6911,243.7406,243.394,243.6614,14116.0
2025-01-02 14:20:00,245.98,246.68,245.95,246.58,15203.0,243.602,244.2952,243.5723,244.1962,15203.0
2025-01-02 14:30:00,246.57,246.66,246.13,246.34,18665.0,244.1863,244.2754,243.7505,243.9585,18665.0
2025-01-02 14:40:00,246.33,246.78,246.2,246.55,14755.0,243.9486,244.3942,243.8198,244.1665,14755.0
2025-01-02 14:50:00,246.51,246.81,246.26,246.34,14978.0,244.1268,244.4239,243.8793,243.9585,14978.0
2025-01-02 15:00:00,246.35,247.16,246.3,246.97,12153.0,243.9684,244.7706,243.9189,244.5824,12153.0
2025-01-02 15:10:00,247.03,247.19,246.66,246.97,15223.0,244.6418,244.8003,244.2754,244.5824,15223.0
2025-01-02 15:20:00,247.07,247.19,246.91,246.96,12849.0,244.6814,244.8003,244.523,244.5725,12849.0
2025-01-02 15:30:00,247.0,247.22,246.49,246.72,24558.0,244.6121,244.83,244.107,244.3348,24558.0
2025-01-02 15:40:00,246.71,247.3,246.57,247.07,35780.0,244.3249,244.9092,244.1863,244.6814,35780.0
2025-01-02 15:50:00,247.06,247.27,246.65,246.98,134912.0,244.6715,244.8795,244.2655,244.5923,134912.0
2025-01-03 09:30:00,248.12,248.47,246.76,246.82,31983.0,245.7213,246.0679,244.3744,244.4338,31983.0
2025-01-03 09:40:00,246.73,246.73,245.92,246.17,16499.0,244.3447,244.3447,243.5426,243.7901,16499.0
2025-01-03 09:50:00,246.15,246.31,245.93,246.31,16500.0,243.7703,243.9288,243.5525,243.9288,16500.0
2025-01-03 10:00:00,246.46,246.93,246.33,246.6,20616.0,244.0773,244.5428,243.9486,244.216,20616.0
2025-01-03 10:10:00,246.59,246.83,246.29,246.65,20300.0,244.2061,244.4438,243.909,244.2655,20300.0
2025-01-03 10:20:00,246.79,247.42,246.35,247.42,18479.0,244.4041,245.028,243.9684,245.028,18479.0
2025-01-03 10:30:00,247.43,247.43,246.83,247.1,24231.0,245.038,245.038,244.4438,244.7111,24231.0
2025-01-03 10:40:00,247.12,247.29,246.7,246.88,10974.0,244.7309,244.8993,244.315,244.4933,10974.0
2025-01-03 10:50:00,246.89,247.25,246.76,247.15,14292.0,244.5032,244.8597,244.3744,244.7607,14292.0
2025-01-03 11:00:00,247.15,247.43,246.75,247.0,17785.0,244.7607,245.038,244.3645,244.6121,17785.0
2025-01-03 11:10:00,247.11,247.13,246.38,246.61,21922.0,244.721,244.7409,243.9981,244.2259,21922.0
2025-01-03 11:20:00,246.64,246.88,246.51,246.87,8235.0,244.2556,244.4933,244.1268,244.4834,8235.0
2025-01-03 11:30:00,246.79,247.37,246.78,247.06,14692.0,244.4041,244.9785,244.3942,244.6715,14692.0
2025-01-03 11:40:00,247.06,247.5,247.06,247.39,12899.0,244.6715,245.1073,244.6715,244.9983,12899.0
2025-01-03 11:50:00,247.38,247.62,247.25,247.25,9326.0,244.9884,245.2261,244.8597,244.8597,9326.0
2025-01-03 12:00:00,247.28,247.87,247.24,247.73,10610.0,244.8894,245.4737,244.8498,245.3351,10610.0
2025-01-03 12:10:00,247.77,247.84,247.51,247.7,28681.0,245.3747,245.444,245.1172,245.3053,28681.0
2025-01-03 12:20:00,247.66,247.89,247.6,247.66,16089.0,245.2657,245.4935,245.2063,245.2657,16089.0
2025-01-03 12:30:00,247.69,247.72,247.4,247.59,20567.0,245.2954,245.3251,245.0082,245.1964,20567.0
2025-01-03 12:40:00,247.58,247.74,247.53,247.74,13241.0,245.1865,245.345,245.137,245.345,13241.0
2025-01-03 12:50:00,247.77,247.88,247.69,247.77,11633.0,245.3747,245.4836,245.2954,245.3747,11633.0
2025-01-03 13:00:00,247.93,248.03,247.71,247.81,10734.0,245.5331,245.6322,245.3152,245.4143,10734.0
2025-01-03 13:10:00,247.91,248.08,247.82,248.07,7859.0,245.5133,245.6817,245.4242,245.6718,7859.0
2025-01-03 13:20:00,248.13,248.28,247.98,248.28,15392.0,245.7312,245.8797,245.5826,245.8797,15392.0
2025-01-03 13:30:00,248.26,248.34,248.1,248.31,6737.0,245.8599,245.9392,245.7015,245.9094,6737.0
2025-01-03 13:40:00,248.29,248.38,248.02,248.38,10313.0,245.8896,245.9788,245.6222,245.9788,10313.0
2025-01-03 13:50:00,248.35,248.38,248.08,248.25,14328.0,245.9491,245.9788,245.6817,245.85,14328.0
2025-01-03 14:00:00,248.14,248.36,248.13,248.16,6678.0,245.7411,245.959,245.7312,245.7609,6678.0
2025-01-03 14:10:00,248.09,248.15,248.0,248.11,7962.0,245.6916,245.751,245.6024,245.7114,7962.0
2025-01-03 14:20:00,248.09,248.09,247.89,247.91,12353.0,245.6916,245.6916,245.4935,245.5133,12353.0
2025-01-03 14:30:00,248.03,248.53,248.02,248.4,9008.0,245.6322,246.1273,245.6222,245.9986,9008.0
2025-01-03 14:40:00,248.39,248.5,248.17,248.17,9639.0,245.9887,246.0976,245.7708,245.7708,9639.0
2025-01-03 14:50:00,248.13,248.13,247.91,248.04,12899.0,245.7312,245.7312,245.5133,245.6421,12899.0
2025-01-03 15:00:00,248.07,248.1,247.76,247.86,13944.0,245.6718,245.7015,245.3648,245.4638,13944.0
2025-01-03 15:10:00,247.9,248.08,247.79,247.87,16412.0,245.5034,245.6817,245.3945,245.4737,16412.0
2025-01-03 15:20:00,247.86,248.37,247.85,248.37,16390.0,245.4638,245.9689,245.4539,245.9689,16390.0
2025-01-03 15:30:00,248.31,248.35,248.09,248.17,14658.0,245.9094,245.9491,245.6916,245.7708,14658.0
2025-01-03 15:40:00,248.09,248.23,247.94,248.1,44782.0,245.6916,245.8302,245.543,245.7015,44782.0
2025-01-03 15:50:00,248.25,248.77,248.14,248.4,229245.0,245.85,246.365,245.7411,245.9986,229245.0
2025-01-06 09:30:00,248.74,249.1,247.29,249.07,100007.0,246.3353,246.6918,244.8993,246.6621,100007.0
2025-01-06 09:40:00,249.06,250.72,249.0,250.61,45530.0,246.6522,248.2961,246.5928,248.1872,45530.0
2025-01-06 09:50:00,250.62,251.72,250.56,251.57,32248.0,248.1971,249.2865,248.1377,249.1379,32248.0
2025-01-06 10:00:00,251.78,252.39,251.65,251.86,49427.0,249.3459,249.95,249.2172,249.4251,49427.0
2025-01-06 10:10:00,251.97,251.97,250.94,251.08,54311.0,249.5341,249.5341,248.514,248.6527,54311.0
2025-01-06 10:20:00,250.96,250.96,250.23,250.7,45067.0,248.5338,248.5338,247.8109,248.2763,45067.0
2025-01-06 10:30:00,250.77,250.86,250.18,250.78,34580.0,248.3457,248.4348,247.7614,248.3556,34580.0
2025-01-06 10:40:00,250.77,251.0,250.42,250.75,30896.0,248.3457,248.5734,247.999,248.3259,30896.0
2025-01-06 10:50:00,250.74,251.55,250.74,251.41,20604.0,248.316,249.1181,248.316,248.9795,20604.0
2025-01-06 11:00:00,251.48,251.48,251.11,251.37,13795.0,249.0488,249.0488,248.6824,248.9399,13795.0
2025-01-06 11:10:00,251.5,251.71,251.02,251.54,21224.0,249.0686,249.2766,248.5932,249.1082,21224.0
2025-01-06 11:20:00,251.67,252.03,251.61,251.86,16652.0,249.237,249.5935,249.1775,249.4251,16652.0
2025-01-06 11:30:00,251.78,252.14,251.62,252.05,11745.0,249.3459,249.7024,249.1874,249.6133,11745.0
2025-01-06 11:40:00,252.12,252.3,251.88,252.2,19676.0,249.6826,249.8609,249.4449,249.7618,19676.0
2025-01-06 11:50:00,252.18,252.61,252.08,252.49,16107.0,249.742,250.1679,249.643,250.049,16107.0
2025-01-06 12:00:00,252.45,252.7,252.01,252.25,35926.0,250.0094,250.257,249.5737,249.8114,35926.0
2025-01-06 12:10:00,252.22,252.22,251.66,252.1,22288.0,249.7816,249.7816,249.2271,249.6628,22288.0
2025-01-06 12:20:00,252.09,252.1,251.81,252.04,16669.0,249.6529,249.6628,249.3756,249.6034,16669.0
2025-01-06 12:30:00,251.99,252.07,251.66,251.68,16204.0,249.5539,249.6331,249.2271,249.2469,16204.0
2025-01-06 12:40:00,251.6,251.74,251.39,251.61,24653.0,249.1676,249.3063,248.9597,249.1775,24653.0
2025-01-06 12:50:00,251.6,251.6,251.08,251.43,15796.0,249.1676,249.1676,248.6527,248.9993,15796.0
2025-01-06 13:00:00,251.42,251.57,250.84,250.84,18683.0,248.9894,249.1379,248.415,248.415,18683.0
2025-01-06 13:10:00,250.87,251.24,250.76,251.1,16873.0,248.4447,248.8111,248.3358,248.6725,16873.0
2025-01-06 13:20:00,251.19,251.3,250.94,251.05,10187.0,248.7616,248.8705,248.514,248.623,10187.0
2025-01-06 13:30:00,251.05,251.1,250.82,251.09,15673.0,248.623,248.6725,248.3952,248.6626,15673.0
2025-01-06 13:40:00,251.0,251.11,250.75,250.86,46637.0,248.5734,248.6824,248.3259,248.4348,46637.0
2025-01-06 13:50:00,250.86,250.96,250.67,250.71,13842.0,248.4348,248.5338,248.2466,248.2862,13842.0
2025-01-06 14:00:00,250.69,250.81,250.12,250.56,25006.0,248.2664,248.3853,247.7019,248.1377,25006.0
2025-01-06 14:10:00,250.56,250.91,250.45,250.91,9543.0,248.1377,248.4843,248.0288,248.4843,9543.0
2025-01-06 14:20:00,250.73,250.9,250.51,250.68,20944.0,248.306,248.4744,248.0882,248.2565,20944.0
2025-01-06 14:30:00,250.58,250.96,250.49,250.89,18643.0,248.1575,248.5338,248.0684,248.4645,18643.0
2025-01-06 14:40:00,250.88,250.99,250.65,250.99,18990.0,248.4546,248.5635,248.2268,248.5635,18990.0
2025-01-06 14:50:00,250.96,250.99,250.56,250.56,25676.0,248.5338,248.5635,248.1377,248.1377,25676.0
2025-01-06 15:00:00,250.54,250.68,250.18,250.25,22243.0,248.1179,248.2565,247.7614,247.8307,22243.0
2025-01-06 15:10:00,250.24,250.25,249.51,249.81,35087.0,247.8208,247.8307,247.0978,247.3949,35087.0
2025-01-06 15:20:00,249.8,250.22,249.51,250.0,31213.0,247.385,247.801,247.0978,247.5831,31213.0
2025-01-06 15:30:00,250.22,250.47,249.99,250.09,31875.0,247.801,248.0486,247.5732,247.6722,31875.0
2025-01-06 15:40:00,250.1,250.22,249.35,249.46,37705.0,247.6821,247.801,246.9394,247.0483,37705.0
2025-01-06 15:50:00,249.51,249.9,249.36,249.74,147025.0,247.0978,247.4841,246.9493,247.3256,147025.0
2025-01-07 09:30:00,250.13,251.66,250.13,251.47,33492.0,247.7118,249.2271,247.7118,249.0389,33492.0
2025-01-07 09:40:00,251.51,251.51,250.75,250.91,12435.0,249.0785,249.0785,248.3259,248.4843,12435.0
2025-01-07 09:50:00,250.88,251.44,250.74,251.29,38483.0,248.4546,249.0092,248.316,248.8606,38483.0
2025-01-07 10:00:00,251.06,251.29,248.08,248.26,31238.0,248.6329,248.8606,245.6817,245.8599,31238.0
2025-01-07 10:10:00,248.34,249.03,248.15,248.44,30298.0,245.9392,246.6225,245.751,246.0382,30298.0
2025-01-07 10:20:00,248.68,249.07,248.52,249.05,16668.0,246.2759,246.6621,246.1174,246.6423,16668.0
2025-01-07 10:30:00,249.04,249.51,248.57,248.65,19274.0,246.6324,247.0978,246.1669,246.2462,19274.0
2025-01-07 10:40:00,248.8,248.82,247.99,248.03,20418.0,246.3947,246.4145,245.5925,245.6322,20418.0
2025-01-07 10:50:00,248.13,248.87,248.09,248.87,12735.0,245.7312,246.464,245.6916,246.464,12735.0
2025-01-07 11:00:00,248.9,249.26,248.9,249.15,10260.0,246.4937,246.8503,246.4937,246.7413,10260.0
2025-01-07 11:10:00,249.15,249.21,247.61,247.86,16141.0,246.7413,246.8007,245.2162,245.4638,16141.0
2025-01-07 11:20:00,247.89,247.99,247.21,247.69,11949.0,245.4935,245.5925,244.8201,245.2954,11949.0
2025-01-07 11:30:00,247.79,247.95,247.07,247.59,14177.0,245.3945,245.5529,244.6814,245.1964,14177.0
2025-01-07 11:40:00,247.65,247.65,247.25,247.29,14255.0,245.2558,245.2558,244.8597,244.8993,14255.0
2025-01-07 11:50:00,247.27,247.33,246.71,246.77,19966.0,244.8795,244.9389,244.3249,244.3843,19966.0
2025-01-07 12:00:00,246.84,247.16,246.67,246.71,16786.0,244.4537,244.7706,244.2853,244.3249,16786.0
2025-01-07 12:10:00,246.81,247.2,246.63,247.01,23925.0,244.4239,244.8102,244.2457,244.622,23925.0
2025-01-07 12:20:00,246.99,247.12,246.5,246.7,17020.0,244.6022,244.7309,244.1169,244.315,17020.0
2025-01-07 12:30:00,246.81,247.3,246.79,247.01,24978.0,244.4239,244.9092,244.4041,244.622,24978.0
2025-01-07 12:40:00,247.0,247.0,246.38,246.41,7948.0,244.6121,244.6121,243.9981,244.0278,7948.0
2025-01-07 12:50:00,246.26,246.97,246.18,246.97,11343.0,243.8793,244.5824,243.8,244.5824,11343.0
2025-01-07 13:00:00,247.11,247.41,246.84,247.32,5311.0,244.721,245.0181,244.4537,244.929,5311.0
2025-01-07 13:10:00,247.34,247.36,247.12,247.21,11883.0,244.9488,244.9686,244.7309,244.8201,11883.0
2025-01-07 13:20:00,247.17,247.52,247.17,247.48,12592.0,244.7805,245.1271,244.7805,245.0875,12592.0
2025-01-07 13:30:00,247.43,247.54,247.29,247.38,15060.0,245.038,245.1469,244.8993,244.9884,15060.0
2025-01-07 13:40:00,247.29,247.44,247.06,247.4,9462.0,244.8993,245.0479,244.6715,245.0082,9462.0
2025-01-07 13:50:00,247.34,247.53,247.27,247.53,11191.0,244.9488,245.137,244.8795,245.137,11191.0
2025-01-07 14:00:00,247.48,247.69,247.37,247.64,11726.0,245.0875,245.2954,244.9785,245.2459,11726.0
2025-01-07 14:10:00,247.72,248.12,247.67,248.09,25110.0,245.3251,245.7213,245.2756,245.6916,25110.0
2025-01-07 14:20:00,248.03,248.16,247.92,248.06,14189.0,245.6322,245.7609,245.5232,245.6619,14189.0
2025-01-07 14:30:00,248.09,248.1,247.66,247.66,21113.0,245.6916,245.7015,245.2657,245.2657,21113.0
2025-01-07 14:40:00,247.71,247.89,247.53,247.53,12064.0,245.3152,245.4935,245.137,245.137,12064.0
2025-01-07 14:50:00,247.48,247.59,247.14,247.21,13641.0,245.0875,245.1964,244.7508,244.8201,13641.0
2025-01-07 15:00:00,247.21,247.21,246.62,246.81,24489.0,244.8201,244.8201,244.2358,244.4239,24489.0
2025-01-07 15:10:00,246.8,247.25,246.72,246.94,26780.0,244.414,244.8597,244.3348,244.5527,26780.0
2025-01-07 15:20:00,246.84,247.02,246.66,246.9,26303.0,244.4537,244.6319,244.2754,244.5131,26303.0
2025-01-07 15:30:00,246.99,247.01,246.13,246.47,35091.0,244.6022,244.622,243.7505,244.0872,35091.0
2025-01-07 15:40:00,246.51,246.77,246.25,246.3,30172.0,244.1268,244.3843,243.8694,243.9189,30172.0
2025-01-07 15:50:00,246.26,246.63,246.21,246.61,120576.0,243.8793,244.2457,243.8297,244.2259,120576.0
2025-01-08 09:30:00,245.44,246.11,244.14,244.28,56823.0,243.0672,243.7307,241.7798,241.9184,56823.0
2025-01-08 09:40:00,244.29,244.29,243.23,243.88,22801.0,241.9283,241.9283,240.8786,241.5223,22801.0
2025-01-08 09:50:00,243.88,244.09,242.96,243.21,23050.0,241.5223,241.7302,240.6112,240.8587,23050.0
2025-01-08 10:00:00,243.23,245.46,243.22,245.4,25879.0,240.8786,243.087,240.8687,243.0276,25879.0
2025-01-08 10:10:00,245.38,245.54,244.78,244.79,26024.0,243.0078,243.1662,242.4136,242.4235,26024.0
2025-01-08 10:20:00,244.71,245.19,244.28,244.58,27686.0,242.3442,242.8196,241.9184,242.2155,27686.0
2025-01-08 10:30:00,244.3,245.34,244.11,245.08,19424.0,241.9382,242.9682,241.75,242.7107,19424.0
2025-01-08 10:40:00,245.07,245.21,244.72,245.21,9805.0,242.7008,242.8394,242.3542,242.8394,9805.0
2025-01-08 10:50:00,244.9,246.0,244.9,245.92,14731.0,242.5324,243.6218,242.5324,243.5426,14731.0
2025-01-08 11:00:00,245.92,246.41,245.77,246.31,12130.0,243.5426,244.0278,243.394,243.9288,12130.0
2025-01-08 11:10:00,246.31,246.41,246.08,246.27,17185.0,243.9288,244.0278,243.701,243.8892,17185.0
2025-01-08 11:20:00,246.35,246.76,246.18,246.42,12292.0,243.9684,244.3744,243.8,244.0377,12292.0
2025-01-08 11:30:00,246.41,247.02,246.34,247.02,6761.0,244.0278,244.6319,243.9585,244.6319,6761.0
2025-01-08 11:40:00,247.03,247.24,246.46,246.52,17332.0,244.6418,244.8498,244.0773,244.1367,17332.0
2025-01-08 11:50:00,246.62,246.62,246.35,246.56,11561.0,244.2358,244.2358,243.9684,244.1764,11561.0
2025-01-08 12:00:00,246.57,246.74,246.03,246.08,14432.0,244.1863,244.3546,243.6515,243.701,14432.0
2025-01-08 12:10:00,246.12,246.16,245.83,246.04,8339.0,243.7406,243.7802,243.4534,243.6614,8339.0
2025-01-08 12:20:00,246.07,246.17,245.86,245.86,10276.0,243.6911,243.7901,243.4831,243.4831,10276.0
2025-01-08 12:30:00,245.91,246.14,245.7,245.71,9376.0,243.5326,243.7604,243.3247,243.3346,9376.0
2025-01-08 12:40:00,245.7,246.13,245.67,245.97,20458.0,243.3247,243.7505,243.295,243.5921,20458.0
2025-01-08 12:50:00,245.97,246.38,245.97,246.11,10669.0,243.5921,243.9981,243.5921,243.7307,10669.0
2025-01-08 13:00:00,246.11,246.64,246.03,246.34,11326.0,243.7307,244.2556,243.6515,243.9585,11326.0
2025-01-08 13:10:00,246.4,246.71,246.37,246.4,12094.0,244.0179,244.3249,243.9882,244.0179,12094.0
2025-01-08 13:20:00,246.4,246.61,246.39,246.47,8681.0,244.0179,244.2259,244.008,244.0872,8681.0
2025-01-08 13:30:00,246.47,246.53,246.22,246.43,27740.0,244.0872,244.1467,243.8397,244.0476,27740.0
2025-01-08 13:40:00,246.36,246.57,245.98,245.98,9811.0,243.9783,244.1863,243.602,243.602,9811.0
2025-01-08 13:50:00,245.94,245.96,245.26,245.55,8182.0,243.5624,243.5822,242.8889,243.1761,8182.0
2025-01-08 14:00:00,245.47,246.03,245.35,246.03,14876.0,243.0969,243.6515,242.9781,243.6515,14876.0
2025-01-08 14:10:00,245.96,245.96,245.35,245.89,12675.0,243.5822,243.5822,242.9781,243.5128,12675.0
2025-01-08 14:20:00,245.85,246.22,245.81,246.18,17089.0,243.4732,243.8397,243.4336,243.8,17089.0
2025-01-08 14:30:00,246.11,246.12,245.61,245.65,17138.0,243.7307,243.7406,243.2355,243.2752,17138.0
2025-01-08 14:40:00,245.65,245.8,245.5,245.8,10971.0,243.2752,243.4237,243.1266,243.4237,10971.0
2025-01-08 14:50:00,245.83,245.91,245.6,245.7,16123.0,243.4534,243.5326,243.2256,243.3247,16123.0
2025-01-08 15:00:00,245.71,245.99,245.7,245.91,17725.0,243.3346,243.6119,243.3247,243.5326,17725.0
2025-01-08 15:10:00,245.94,246.18,245.74,246.17,18303.0,243.5624,243.8,243.3643,243.7901,18303.0
2025-01-08 15:20:00,246.17,246.36,246.1,246.34,20516.0,243.7901,243.9783,243.7208,243.9585,20516.0
2025-01-08 15:30:00,246.34,246.43,245.79,245.87,50675.0,243.9585,244.0476,243.4138,243.493,50675.0
2025-01-08 15:40:00,245.82,246.3,245.6,246.3,33399.0,243.4435,243.9189,243.2256,243.9189,33399.0
2025-01-08 15:50:00,246.14,247.2,246.05,246.85,145038.0,243.7604,244.8102,243.6713,244.4636,145038.0
2025-01-10 09:30:00,247.0,247.0,244.5,245.96,105892.0,244.6121,244.6121,242.1363,243.5822,105892.0
2025-01-10 09:40:00,245.55,246.73,245.1,246.33,42728.0,243.1761,244.3447,242.7305,243.9486,42728.0
2025-01-10 09:50:00,246.32,247.57,246.31,247.28,39662.0,243.9387,245.1766,243.9288,244.8894,39662.0
2025-01-10 10:00:00,247.24,247.35,246.15,247.31,54879.0,244.8498,244.9587,243.7703,244.9191,54879.0
2025-01-10 10:10:00,247.33,247.68,246.67,247.03,37524.0,244.9389,245.2855,244.2853,244.6418,37524.0
2025-01-10 10:20:00,247.03,247.75,247.02,247.5,28698.0,244.6418,245.3549,244.6319,245.1073,28698.0
2025-01-10 10:30:00,247.5,248.09,247.04,247.61,25992.0,245.1073,245.6916,244.6517,245.2162,25992.0
2025-01-10 10:40:00,247.78,248.35,247.03,248.15,29022.0,245.3846,245.9491,244.6418,245.751,29022.0
2025-01-10 10:50:00,248.16,248.91,248.07,248.72,36762.0,245.7609,246.5036,245.6718,246.3155,36762.0
2025-01-10 11:00:00,248.94,249.09,248.53,249.09,17817.0,246.5334,246.6819,246.1273,246.6819,17817.0
2025-01-10 11:10:00,248.89,249.58,248.88,249.18,34807.0,246.4838,247.1672,246.4739,246.771,34807.0
2025-01-10 11:20:00,249.2,250.0,249.05,249.5,21898.0,246.7908,247.5831,246.6423,247.0879,21898.0
2025-01-10 11:30:00,249.39,249.39,248.36,249.0,44253.0,246.979,246.979,245.959,246.5928,44253.0
2025-01-10 11:40:00,249.17,249.91,248.75,249.46,63582.0,246.7611,247.494,246.3452,247.0483,63582.0
2025-01-10 11:50:00,249.47,249.57,249.05,249.07,25940.0,247.0582,247.1573,246.6423,246.6621,25940.0
2025-01-10 12:00:00,249.08,249.08,248.51,248.83,35685.0,246.672,246.672,246.1075,246.4244,35685.0
2025-01-10 12:10:00,248.83,249.56,248.75,249.54,16255.0,246.4244,247.1474,246.3452,247.1276,16255.0
2025-01-10 12:20:00,249.54,249.54,248.97,249.36,20665.0,247.1276,247.1276,246.5631,246.9493,20665.0
2025-01-10 12:30:00,249.31,249.5,248.79,249.22,17677.0,246.8998,247.0879,246.3848,246.8106,17677.0
2025-01-10 12:40:00,249.22,249.72,249.08,249.58,20595.0,246.8106,247.3058,246.672,247.1672,20595.0
2025-01-10 12:50:00,249.5,249.73,249.3,249.39,19050.0,247.0879,247.3157,246.8899,246.979,19050.0
2025-01-10 13:00:00,249.32,249.39,248.62,248.66,22406.0,246.9097,246.979,246.2164,246.2561,22406.0
2025-01-10 13:10:00,248.66,248.72,248.32,248.7,16216.0,246.2561,246.3155,245.9193,246.2957,16216.0
2025-01-10 13:20:00,248.71,249.28,248.61,249.05,17489.0,246.3056,246.8701,246.2065,246.6423,17489.0
2025-01-10 13:30:00,249.11,249.47,248.9,249.37,10562.0,246.7017,247.0582,246.4937,246.9592,10562.0
2025-01-10 13:40:00,249.32,249.37,248.92,249.28,16617.0,246.9097,246.9592,246.5135,246.8701,16617.0
2025-01-10 13:50:00,249.18,249.67,249.12,249.41,15498.0,246.771,247.2563,246.7116,246.9988,15498.0
2025-01-10 14:00:00,249.41,249.41,248.3,248.34,14335.0,246.9988,246.9988,245.8995,245.9392,14335.0
2025-01-10 14:10:00,248.26,248.48,248.15,248.37,18793.0,245.8599,246.0778,245.751,245.9689,18793.0
2025-01-10 14:20:00,248.36,248.69,248.2,248.58,20016.0,245.959,246.2858,245.8005,246.1768,20016.0
2025-01-10 14:30:00,248.58,248.6,248.27,248.37,14739.0,246.1768,246.1966,245.8698,245.9689,14739.0
2025-01-10 14:40:00,248.37,248.8,248.28,248.42,19614.0,245.9689,246.3947,245.8797,246.0184,19614.0
2025-01-10 14:50:00,248.4,248.81,248.4,248.65,17024.0,245.9986,246.4046,245.9986,246.2462,17024.0
2025-01-10 15:00:00,248.73,248.8,248.46,248.65,57057.0,246.3254,246.3947,246.058,246.2462,57057.0
2025-01-10 15:10:00,248.65,248.69,247.97,247.97,29809.0,246.2462,246.2858,245.5727,245.5727,29809.0
2025-01-10 15:20:00,248.09,248.43,248.09,248.18,40808.0,245.6916,246.0283,245.6916,245.7807,40808.0
2025-01-10 15:30:00,248.18,248.45,247.89,248.12,30764.0,245.7807,246.0481,245.4935,245.7213,30764.0
2025-01-10 15:40:00,248.06,248.27,247.74,247.91,29508.0,245.6619,245.8698,245.345,245.5133,29508.0
2025-01-10 15:50:00,247.71,248.01,247.37,247.89,175626.0,245.3152,245.6123,244.9785,245.4935,175626.0
2025-01-13 09:30:00,248.08,248.4,246.74,247.09,60178.0,245.6817,245.9986,244.3546,244.7012,60178.0
2025-01-13 09:40:00,247.1,250.25,247.1,250.21,38400.0,244.7111,247.8307,244.7111,247.7911,38400.0
2025-01-13 09:50:00,250.28,251.16,249.21,250.88,46657.0,247.8604,248.7319,246.8007,248.4546,46657.0
2025-01-13 10:00:00,250.88,251.12,250.35,250.47,41365.0,248.4546,248.6923,247.9297,248.0486,41365.0
2025-01-13 10:10:00,250.4,250.49,250.07,250.45,25466.0,247.9792,248.0684,247.6524,248.0288,25466.0
2025-01-13 10:20:00,250.43,250.83,249.09,249.16,37461.0,248.0089,248.4051,246.6819,246.7512,37461.0
2025-01-13 10:30:00,249.2,249.3,248.7,248.78,36315.0,246.7908,246.8899,246.2957,246.3749,36315.0
2025-01-13 10:40:00,248.75,249.07,248.42,248.81,32956.0,246.3452,246.6621,246.0184,246.4046,32956.0
2025-01-13 10:50:00,248.79,248.85,248.16,248.82,34128.0,246.3848,246.4442,245.7609,246.4145,34128.0
2025-01-13 11:00:00,248.68,248.86,247.44,247.44,25125.0,246.2759,246.4541,245.0479,245.0479,25125.0
2025-01-13 11:10:00,247.59,247.97,247.51,247.91,14919.0,245.1964,245.5727,245.1172,245.5133,14919.0
2025-01-13 11:20:00,247.9,248.65,247.77,248.58,18427.0,245.5034,246.2462,245.3747,246.1768,18427.0
2025-01-13 11:30:00,248.59,248.59,247.72,247.82,19442.0,246.1867,246.1867,245.3251,245.4242,19442.0
2025-01-13 11:40:00,247.84,248.29,247.79,247.91,21271.0,245.444,245.8896,245.3945,245.5133,21271.0
2025-01-13 11:50:00,247.91,247.92,247.39,247.47,17056.0,245.5133,245.5232,244.9983,245.0776,17056.0
2025-01-13 12:00:00,247.48,247.98,247.45,247.83,15061.0,245.0875,245.5826,245.0578,245.4341,15061.0
2025-01-13 12:10:00,247.86,248.33,247.85,248.31,12755.0,245.4638,245.9293,245.4539,245.9094,12755.0
2025-01-13 12:20:00,248.24,248.67,248.1,248.66,26408.0,245.8401,246.266,245.7015,246.2561,26408.0
2025-01-13 12:30:00,248.52,248.54,248.16,248.34,17683.0,246.1174,246.1372,245.7609,245.9392,17683.0
2025-01-13 12:40:00,248.19,248.37,248.05,248.14,28607.0,245.7906,245.9689,245.652,245.7411,28607.0
2025-01-13 12:50:00,248.15,248.5,248.08,248.49,13464.0,245.751,246.0976,245.6817,246.0877,13464.0
2025-01-13 13:00:00,248.49,248.49,247.96,248.21,9903.0,246.0877,246.0877,245.5628,245.8104,9903.0
2025-01-13 13:10:00,248.19,248.43,248.01,248.43,12083.0,245.7906,246.0283,245.6123,246.0283,12083.0
2025-01-13 13:20:00,248.41,248.66,248.3,248.65,9404.0,246.0085,246.2561,245.8995,246.2462,9404.0
2025-01-13 13:30:00,248.6,248.74,248.46,248.58,22202.0,246.1966,246.3353,246.058,246.1768,22202.0
2025-01-13 13:40:00,248.56,248.65,248.26,248.63,17048.0,246.157,246.2462,245.8599,246.2264,17048.0
2025-01-13 13:50:00,248.66,248.9,248.38,248.8,9990.0,246.2561,246.4937,245.9788,246.3947,9990.0
2025-01-13 14:00:00,248.83,249.37,248.77,249.31,24427.0,246.4244,246.9592,246.365,246.8998,24427.0
2025-01-13 14:10:00,249.23,249.62,249.23,249.47,29489.0,246.8206,247.2068,246.8206,247.0582,29489.0
2025-01-13 14:20:00,249.47,249.47,249.06,249.37,15733.0,247.0582,247.0582,246.6522,246.9592,15733.0
2025-01-13 14:30:00,249.34,249.55,248.87,249.47,38458.0,246.9295,247.1375,246.464,247.0582,38458.0
2025-01-13 14:40:00,249.33,249.47,248.94,248.94,13732.0,246.9196,247.0582,246.5334,246.5334,13732.0
2025-01-13 14:50:00,248.89,249.45,248.8,249.25,13047.0,246.4838,247.0384,246.3947,246.8404,13047.0
2025-01-13 15:00:00,249.36,249.75,249.22,249.75,21617.0,246.9493,247.3355,246.8106,247.3355,21617.0
2025-01-13 15:10:00,249.7,249.75,249.52,249.59,28289.0,247.286,247.3355,247.1077,247.1771,28289.0
2025-01-13 15:20:00,249.61,249.7,249.15,249.15,34753.0,247.1969,247.286,246.7413,246.7413,34753.0
2025-01-13 15:30:00,249.08,249.08,248.59,249.0,23197.0,246.672,246.672,246.1867,246.5928,23197.0
2025-01-13 15:40:00,248.93,249.14,248.2,248.29,24447.0,246.5235,246.7314,245.8005,245.8896,24447.0
2025-01-13 15:50:00,248.2,248.88,248.1,248.74,148819.0,245.8005,246.4739,245.7015,246.3353,148819.0
2025-01-14 09:30:00,250.01,251.15,249.7,251.0,43384.0,247.593,248.722,247.286,248.5734,43384.0
2025-01-14 09:40:00,251.35,251.72,250.63,250.68,19922.0,248.9201,249.2865,248.207,248.2565,19922.0
2025-01-14 09:50:00,250.76,251.06,250.53,250.77,24975.0,248.3358,248.6329,248.108,248.3457,24975.0
2025-01-14 10:00:00,250.76,251.65,250.76,251.04,40754.0,248.3358,249.2172,248.3358,248.6131,40754.0
2025-01-14 10:10:00,251.04,251.69,250.88,251.1,27806.0,248.6131,249.2568,248.4546,248.6725,27806.0
2025-01-14 10:20:00,250.86,251.69,250.86,251.69,24189.0,248.4348,249.2568,248.4348,249.2568,24189.0
2025-01-14 10:30:00,251.49,252.05,251.3,251.95,26253.0,249.0587,249.6133,248.8705,249.5143,26253.0
2025-01-14 10:40:00,251.85,252.37,251.75,252.15,25274.0,249.4152,249.9302,249.3162,249.7123,25274.0
2025-01-14 10:50:00,252.09,252.21,251.67,252.02,17486.0,249.6529,249.7717,249.237,249.5836,17486.0
2025-01-14 11:00:00,251.88,251.88,250.74,250.95,26347.0,249.4449,249.4449,248.316,248.5239,26347.0
2025-01-14 11:10:00,250.86,250.9,250.33,250.53,19677.0,248.4348,248.4744,247.9099,248.108,19677.0
2025-01-14 11:20:00,250.51,251.06,250.14,250.63,15330.0,248.0882,248.6329,247.7218,248.207,15330.0
2025-01-14 11:30:00,250.61,250.72,250.24,250.55,9837.0,248.1872,248.2961,247.8208,248.1278,9837.0
2025-01-14 11:40:00,250.62,250.63,249.75,249.84,11631.0,248.1971,248.207,247.3355,247.4247,11631.0
2025-01-14 11:50:00,249.77,249.92,249.28,249.28,12701.0,247.3553,247.5039,246.8701,246.8701,12701.0
2025-01-14 12:00:00,249.38,250.08,249.38,249.89,8553.0,246.9691,247.6623,246.9691,247.4742,8553.0
2025-01-14 12:10:00,249.82,250.2,249.63,249.89,16005.0,247.4048,247.7812,247.2167,247.4742,16005.0
2025-01-14 12:20:00,249.87,250.32,249.76,250.15,12419.0,247.4544,247.9,247.3454,247.7317,12419.0
2025-01-14 12:30:00,250.14,250.26,249.77,250.24,15518.0,247.7218,247.8406,247.3553,247.8208,15518.0
2025-01-14 12:40:00,250.22,250.58,250.06,250.42,16041.0,247.801,248.1575,247.6425,247.999,16041.0
2025-01-14 12:50:00,250.31,250.65,250.31,250.53,10507.0,247.8901,248.2268,247.8901,248.108,10507.0
2025-01-14 13:00:00,250.54,250.77,250.54,250.62,7890.0,248.1179,248.3457,248.1179,248.1971,7890.0
2025-01-14 13:10:00,250.65,250.9,250.51,250.84,17105.0,248.2268,248.4744,248.0882,248.415,17105.0
2025-01-14 13:20:00,250.88,251.33,250.84,251.33,12090.0,248.4546,248.9002,248.415,248.9002,12090.0
2025-01-14 13:30:00,251.29,251.44,251.14,251.44,13532.0,248.8606,249.0092,248.7121,249.0092,13532.0
2025-01-14 13:40:00,251.44,251.58,251.25,251.58,10103.0,249.0092,249.1478,248.821,249.1478,10103.0
2025-01-14 13:50:00,251.47,251.62,251.35,251.47,8725.0,249.0389,249.1874,248.9201,249.0389,8725.0
2025-01-14 14:00:00,251.61,251.72,251.3,251.58,15690.0,249.1775,249.2865,248.8705,249.1478,15690.0
2025-01-14 14:10:00,251.58,251.75,251.43,251.63,15084.0,249.1478,249.3162,248.9993,249.1973,15084.0
2025-01-14 14:20:00,251.7,251.9,251.56,251.6,16260.0,249.2667,249.4647,249.128,249.1676,16260.0
2025-01-14 14:30:00,251.61,251.92,251.61,251.77,24516.0,249.1775,249.4845,249.1775,249.336,24516.0
2025-01-14 14:40:00,251.75,251.85,251.63,251.65,24785.0,249.3162,249.4152,249.1973,249.2172,24785.0
2025-01-14 14:50:00,251.65,251.71,251.05,251.14,24056.0,249.2172,249.2766,248.623,248.7121,24056.0
2025-01-14 15:00:00,251.18,251.2,250.52,250.56,22212.0,248.7517,248.7715,248.0981,248.1377,22212.0
2025-01-14 15:10:00,250.54,250.86,250.47,250.61,30875.0,248.1179,248.4348,248.0486,248.1872,30875.0
2025-01-14 15:20:00,250.69,251.41,250.65,251.38,26037.0,248.2664,248.9795,248.2268,248.9498,26037.0
2025-01-14 15:30:00,251.41,251.64,251.16,251.18,43030.0,248.9795,249.2073,248.7319,248.7517,43030.0
2025-01-14 15:40:00,251.18,251.66,251.09,251.3,29554.0,248.7517,249.2271,248.6626,248.8705,29554.0
2025-01-14 15:50:00,251.39,251.87,251.01,251.35,156525.0,248.9597,249.435,248.5833,248.9201,156525.0
2025-01-15 09:30:00,257.83,258.84,256.51,257.71,92107.0,255.3374,256.3376,254.0302,255.2186,92107.0
2025-01-15 09:40:00,257.82,258.54,257.26,257.68,85193.0,255.3275,256.0405,254.7729,255.1889,85193.0
2025-01-15 09:50:00,257.69,258.95,257.44,258.88,50298.0,255.1988,256.4466,254.9512,256.3773,50298.0
2025-01-15 10:00:00,258.97,258.97,258.27,258.87,37086.0,256.4664,256.4664,255.7732,256.3674,37086.0
2025-01-15 10:10:00,258.75,259.31,258.6,259.2,28917.0,256.2485,256.8031,256.1,256.6942,28917.0
2025-01-15 10:20:00,259.2,259.75,258.76,259.58,38281.0,256.6942,257.2388,256.2584,257.0705,38281.0
2025-01-15 10:30:00,259.58,259.73,258.46,258.47,23812.0,257.0705,257.219,255.9613,255.9712,23812.0
2025-01-15 10:40:00,258.43,258.49,257.95,258.22,21546.0,255.9316,255.991,255.4562,255.7236,21546.0
2025-01-15 10:50:00,258.01,258.12,257.44,257.74,24596.0,255.5157,255.6246,254.9512,255.2483,24596.0
2025-01-15 11:00:00,257.82,257.91,256.92,257.5,30439.0,255.3275,255.4166,254.4362,255.0106,30439.0
2025-01-15 11:10:00,257.57,257.82,257.11,257.28,18765.0,255.0799,255.3275,254.6244,254.7927,18765.0
2025-01-15 11:20:00,257.17,257.88,257.02,257.06,26144.0,254.6838,255.3869,254.5352,254.5749,26144.0
2025-01-15 11:30:00,257.03,257.06,256.2,256.48,25395.0,254.5451,254.5749,253.7232,254.0005,25395.0
2025-01-15 11:40:00,256.47,256.77,256.29,256.39,12649.0,253.9906,254.2877,253.8123,253.9113,12649.0
2025-01-15 11:50:00,256.39,256.53,256.06,256.36,13374.0,253.9113,254.05,253.5845,253.8816,13374.0
2025-01-15 12:00:00,256.38,256.48,256.05,256.41,24058.0,253.9014,254.0005,253.5746,253.9311,24058.0
2025-01-15 12:10:00,256.3,256.88,256.26,256.29,21042.0,253.8222,254.3966,253.7826,253.8123,21042.0
2025-01-15 12:20:00,256.22,256.48,256.13,256.35,11883.0,253.743,254.0005,253.6538,253.8717,11883.0
2025-01-15 12:30:00,256.37,256.74,256.3,256.66,14679.0,253.8915,254.2579,253.8222,254.1787,14679.0
2025-01-15 12:40:00,256.63,256.94,256.49,256.74,16889.0,254.149,254.456,254.0104,254.2579,16889.0
2025-01-15 12:50:00,256.74,256.88,256.54,256.69,15135.0,254.2579,254.3966,254.0599,254.2084,15135.0
2025-01-15 13:00:00,256.7,257.01,256.58,256.67,22641.0,254.2183,254.5253,254.0995,254.1886,22641.0
2025-01-15 13:10:00,256.66,256.89,256.58,256.85,14365.0,254.1787,254.4065,254.0995,254.3669,14365.0
2025-01-15 13:20:00,256.78,257.0,256.77,256.86,15077.0,254.2976,254.5154,254.2877,254.3768,15077.0
2025-01-15 13:30:00,256.89,256.97,256.61,256.68,18596.0,254.4065,254.4857,254.1292,254.1985,18596.0
2025-01-15 13:40:00,256.65,256.83,256.62,256.69,12807.0,254.1688,254.3471,254.1391,254.2084,12807.0
2025-01-15 13:50:00,256.76,256.97,256.68,256.78,13035.0,254.2778,254.4857,254.1985,254.2976,13035.0
2025-01-15 14:00:00,256.78,256.94,256.68,256.78,20886.0,254.2976,254.456,254.1985,254.2976,20886.0
2025-01-15 14:10:00,256.76,257.03,256.59,257.03,28419.0,254.2778,254.5451,254.1094,254.5451,28419.0
2025-01-15 14:20:00,257.05,257.21,256.93,257.15,21422.0,254.565,254.7234,254.4461,254.664,21422.0
2025-01-15 14:30:00,257.16,257.55,257.12,257.54,20410.0,254.6739,255.0601,254.6343,255.0502,20410.0
2025-01-15 14:40:00,257.48,257.71,257.37,257.66,20101.0,254.9908,255.2186,254.8819,255.1691,20101.0
2025-01-15 14:50:00,257.66,258.2,257.65,258.13,50715.0,255.1691,255.7038,255.1591,255.6345,50715.0
2025-01-15 15:00:00,258.07,258.54,258.07,258.3,37917.0,255.5751,256.0405,255.5751,255.8029,37917.0
2025-01-15 15:10:00,258.3,258.3,257.57,257.58,28913.0,255.8029,255.8029,255.0799,255.0898,28913.0
2025-01-15 15:20:00,257.57,258.15,257.56,257.81,33302.0,255.0799,255.6543,255.07,255.3176,33302.0
2025-01-15 15:30:00,257.76,257.88,257.64,257.78,42814.0,255.2681,255.3869,255.1492,255.2879,42814.0
2025-01-15 15:40:00,257.81,257.88,257.01,257.15,46382.0,255.3176,255.3869,254.5253,254.664,46382.0
2025-01-15 15:50:00,257.06,257.46,256.63,256.69,220773.0,254.5749,254.971,254.149,254.2084,220773.0
2025-01-16 09:30:00,256.8,257.25,256.48,257.11,22814.0,254.3174,254.763,254.0005,254.6244,22814.0
2025-01-16 09:40:00,257.11,258.4,256.95,257.5,74671.0,254.6244,255.9019,254.4659,255.0106,74671.0
2025-01-16 09:50:00,257.45,257.46,256.35,256.41,45943.0,254.9611,254.971,253.8717,253.9311,45943.0
2025-01-16 10:00:00,256.41,256.66,255.91,256.61,19076.0,253.9311,254.1787,253.436,254.1292,19076.0
2025-01-16 10:10:00,256.61,257.21,256.49,257.06,30201.0,254.1292,254.7234,254.0104,254.5749,30201.0
2025-01-16 10:20:00,256.98,257.76,256.86,257.7,23224.0,254.4956,255.2681,254.3768,255.2087,23224.0
2025-01-16 10:30:00,257.64,257.79,257.2,257.76,19347.0,255.1492,255.2978,254.7135,255.2681,19347.0
2025-01-16 10:40:00,257.67,258.02,257.42,257.92,14231.0,255.179,255.5256,254.9314,255.4265,14231.0
2025-01-16 10:50:00,257.9,257.96,257.58,257.88,10284.0,255.4067,255.4662,255.0898,255.3869,10284.0
2025-01-16 11:00:00,257.88,258.17,257.87,258.05,22299.0,255.3869,255.6741,255.377,255.5553,22299.0
2025-01-16 11:10:00,258.07,258.12,257.9,258.1,64843.0,255.5751,255.6246,255.4067,255.6048,64843.0
2025-01-16 11:20:00,258.12,258.51,257.99,258.28,13260.0,255.6246,256.0108,255.4959,255.7831,13260.0
2025-01-16 11:30:00,258.38,258.41,257.84,257.84,10928.0,255.8821,255.9118,255.3473,255.3473,10928.0
2025-01-16 11:40:00,257.96,258.35,257.92,258.35,5645.0,255.4662,255.8524,255.4265,255.8524,5645.0
2025-01-16 11:50:00,258.38,258.77,258.22,258.76,19769.0,255.8821,256.2683,255.7236,256.2584,19769.0
2025-01-16 12:00:00,258.83,259.35,258.74,259.1,33770.0,256.3277,256.8427,256.2386,256.5951,33770.0
2025-01-16 12:10:00,259.07,259.27,258.93,258.94,5719.0,256.5654,256.7635,256.4268,256.4367,5719.0
2025-01-16 12:20:00,258.92,259.07,258.58,258.6,9930.0,256.4169,256.5654,256.0802,256.1,9930.0
2025-01-16 12:30:00,258.59,258.67,258.19,258.3,9037.0,256.0901,256.1693,255.6939,255.8029,9037.0
2025-01-16 12:40:00,258.26,258.56,258.14,258.38,10407.0,255.7633,256.0604,255.6444,255.8821,10407.0
2025-01-16 12:50:00,258.39,258.42,258.21,258.33,6266.0,255.892,255.9217,255.7137,255.8326,6266.0
2025-01-16 13:00:00,258.28,258.42,258.17,258.35,9524.0,255.7831,255.9217,255.6741,255.8524,9524.0
2025-01-16 13:10:00,258.26,258.45,258.07,258.24,10343.0,255.7633,255.9514,255.5751,255.7434,10343.0
2025-01-16 13:20:00,258.27,258.31,257.93,258.02,12146.0,255.7732,255.8128,255.4364,255.5256,12146.0
2025-01-16 13:30:00,257.98,258.02,257.39,257.56,16312.0,255.486,255.5256,254.9017,255.07,16312.0
2025-01-16 13:40:00,257.65,257.94,257.57,257.84,33031.0,255.1591,255.4463,255.0799,255.3473,33031.0
2025-01-16 13:50:00,257.87,257.96,257.48,257.48,12805.0,255.377,255.4662,254.9908,254.9908,12805.0
2025-01-16 14:00:00,257.57,257.85,257.51,257.65,14746.0,255.0799,255.3572,255.0205,255.1591,14746.0
2025-01-16 14:10:00,257.65,258.07,257.63,258.0,28509.0,255.1591,255.5751,255.1393,255.5058,28509.0
2025-01-16 14:20:00,257.97,258.28,257.96,258.18,24525.0,255.4761,255.7831,255.4662,255.684,24525.0
2025-01-16 14:30:00,258.17,258.2,258.0,258.08,17948.0,255.6741,255.7038,255.5058,255.585,17948.0
2025-01-16 14:40:00,258.04,258.22,258.04,258.14,7296.0,255.5454,255.7236,255.5454,255.6444,7296.0
2025-01-16 14:50:00,258.14,258.36,258.12,258.26,16263.0,255.6444,255.8623,255.6246,255.7633,16263.0
2025-01-16 15:00:00,258.27,258.53,258.27,258.41,21952.0,255.7732,256.0306,255.7732,255.9118,21952.0
2025-01-16 15:10:00,258.47,258.65,258.44,258.5,31308.0,255.9712,256.1495,255.9415,256.0009,31308.0
2025-01-16 15:20:00,258.56,258.89,258.52,258.71,38066.0,256.0604,256.3872,256.0207,256.2089,38066.0
2025-01-16 15:30:00,258.73,259.29,258.63,259.29,41626.0,256.2287,256.7833,256.1297,256.7833,41626.0
2025-01-16 15:40:00,259.29,259.45,258.9,259.12,58206.0,256.7833,256.9417,256.3971,256.6149,58206.0
2025-01-16 15:50:00,259.09,259.53,258.53,258.8,150673.0,256.5852,257.021,256.0306,256.298,150673.0
2025-01-17 09:30:00,259.96,260.13,258.39,259.29,388210.0,257.4468,257.6152,255.892,256.7833,388210.0
2025-01-17 09:40:00,259.25,259.78,258.89,259.16,43833.0,256.7437,257.2686,256.3872,256.6546,43833.0
2025-01-17 09:50:00,259.14,259.36,258.83,259.33,21725.0,256.6347,256.8526,256.3277,256.8229,21725.0
2025-01-17 10:00:00,259.2,259.96,259.11,259.54,26353.0,256.6942,257.4468,256.605,257.0309,26353.0
2025-01-17 10:10:00,259.46,259.71,259.06,259.36,14786.0,256.9517,257.1992,256.5555,256.8526,14786.0
2025-01-17 10:20:00,259.19,259.78,259.17,259.77,20539.0,256.6843,257.2686,256.6645,257.2587,20539.0
2025-01-17 10:30:00,259.78,259.85,259.21,259.78,29685.0,257.2686,257.3379,256.7041,257.2686,29685.0
2025-01-17 10:40:00,259.82,260.71,259.76,260.68,18739.0,257.3082,258.1896,257.2488,258.1599,18739.0
2025-01-17 10:50:00,260.76,261.23,260.76,260.91,25164.0,258.2391,258.7045,258.2391,258.3876,25164.0
2025-01-17 11:00:00,260.95,261.29,260.62,261.02,18773.0,258.4272,258.764,258.1004,258.4966,18773.0
2025-01-17 11:10:00,261.0,261.17,260.09,261.08,15365.0,258.4768,258.6451,257.5756,258.556,15365.0
2025-01-17 11:20:00,261.08,261.21,260.64,260.86,21199.0,258.556,258.6847,258.1202,258.3381,21199.0
2025-01-17 11:30:00,260.92,261.24,260.59,261.13,26212.0,258.3975,258.7144,258.0707,258.6055,26212.0
2025-01-17 11:40:00,261.16,261.67,261.15,261.56,17599.0,258.6352,259.1403,258.6253,259.0313,17599.0
2025-01-17 11:50:00,261.64,261.7,261.33,261.46,28754.0,259.1106,259.17,258.8036,258.9323,28754.0
2025-01-17 12:00:00,261.52,261.52,260.81,261.4,35243.0,258.9917,258.9917,258.2886,258.8729,35243.0
2025-01-17 12:10:00,261.34,261.78,261.34,261.78,15397.0,258.8135,259.2492,258.8135,259.2492,15397.0
2025-01-17 12:20:00,261.61,261.8,261.61,261.67,14115.0,259.0809,259.269,259.0809,259.1403,14115.0
2025-01-17 12:30:00,261.68,262.02,261.67,261.76,23476.0,259.1502,259.4869,259.1403,259.2294,23476.0
2025-01-17 12:40:00,261.85,261.9,261.33,261.43,11087.0,259.3185,259.3681,258.8036,258.9026,11087.0
2025-01-17 12:50:00,261.4,261.47,260.96,261.16,12386.0,258.8729,258.9422,258.4372,258.6352,12386.0
2025-01-17 13:00:00,261.11,261.28,260.89,261.12,10764.0,258.5857,258.7541,258.3678,258.5956,10764.0
2025-01-17 13:10:00,260.96,261.21,260.95,261.1,18151.0,258.4372,258.6847,258.4272,258.5758,18151.0
2025-01-17 13:20:00,261.14,261.26,260.92,261.03,8227.0,258.6154,258.7342,258.3975,258.5065,8227.0
2025-01-17 13:30:00,261.0,261.21,260.84,260.97,10913.0,258.4768,258.6847,258.3183,258.4471,10913.0
2025-01-17 13:40:00,261.0,261.3,260.9,261.19,10474.0,258.4768,258.7739,258.3777,258.6649,10474.0
2025-01-17 13:50:00,261.16,261.25,260.94,261.15,11254.0,258.6352,258.7243,258.4173,258.6253,11254.0
2025-01-17 14:00:00,261.19,261.35,260.96,260.96,9344.0,258.6649,258.8234,258.4372,258.4372,9344.0
2025-01-17 14:10:00,261.06,261.06,260.69,260.74,14107.0,258.5362,258.5362,258.1698,258.2193,14107.0
2025-01-17 14:20:00,260.7,261.22,260.7,261.22,12808.0,258.1797,258.6946,258.1797,258.6946,12808.0
2025-01-17 14:30:00,261.17,261.36,260.97,261.01,20064.0,258.6451,258.8333,258.4471,258.4867,20064.0
2025-01-17 14:40:00,260.98,261.16,260.92,261.09,14895.0,258.457,258.6352,258.3975,258.5659,14895.0
2025-01-17 14:50:00,261.05,261.19,260.92,261.01,18681.0,258.5263,258.6649,258.3975,258.4867,18681.0
2025-01-17 15:00:00,261.03,261.03,260.39,260.71,15178.0,258.5065,258.5065,257.8727,258.1896,15178.0
2025-01-17 15:10:00,260.8,261.07,260.71,261.05,22988.0,258.2787,258.5461,258.1896,258.5263,22988.0
2025-01-17 15:20:00,260.98,261.28,260.86,261.28,22687.0,258.457,258.7541,258.3381,258.7541,22687.0
2025-01-17 15:30:00,261.22,261.64,261.08,261.25,37409.0,258.6946,259.1106,258.556,258.7243,37409.0
2025-01-17 15:40:00,261.25,261.42,261.07,261.15,46487.0,258.7243,258.8927,258.5461,258.6253,46487.0
2025-01-17 15:50:00,261.11,261.49,260.9,261.08,238021.0,258.5857,258.962,258.3777,258.556,238021.0
2025-01-21 09:30:00,263.0,264.14,262.69,263.8,67637.0,260.4574,261.5864,260.1504,261.2497,67637.0
2025-01-21 09:40:00,263.95,265.59,263.95,265.15,49270.0,261.3982,263.0224,261.3982,262.5866,49270.0
2025-01-21 09:50:00,265.1,265.57,264.67,264.99,32066.0,262.5371,263.0026,262.1113,262.4282,32066.0
2025-01-21 10:00:00,264.95,265.93,264.82,265.88,38940.0,262.3886,263.3591,262.2598,263.3096,38940.0
2025-01-21 10:10:00,265.87,265.88,265.1,265.45,33534.0,263.2997,263.3096,262.5371,262.8837,33534.0
2025-01-21 10:20:00,265.62,265.75,264.94,265.7,46951.0,263.0521,263.1808,262.3787,263.1313,46951.0
2025-01-21 10:30:00,265.64,265.96,265.3,265.5,31185.0,263.0719,263.3888,262.7352,262.9333,31185.0
2025-01-21 10:40:00,265.5,266.08,265.5,266.08,31369.0,262.9333,263.5077,262.9333,263.5077,31369.0
2025-01-21 10:50:00,266.07,266.56,265.72,266.48,30434.0,263.4977,263.983,263.1511,263.9038,30434.0
2025-01-21 11:00:00,266.4,266.54,265.96,266.1,25868.0,263.8246,263.9632,263.3888,263.5275,25868.0
2025-01-21 11:10:00,266.1,266.74,265.97,266.64,27442.0,263.5275,264.1613,263.3987,264.0622,27442.0
2025-01-21 11:20:00,266.64,266.84,266.35,266.48,21854.0,264.0622,264.2603,263.775,263.9038,21854.0
2025-01-21 11:30:00,266.48,266.59,266.13,266.31,15574.0,263.9038,264.0127,263.5572,263.7354,15574.0
2025-01-21 11:40:00,266.26,266.31,265.59,265.86,19834.0,263.6859,263.7354,263.0224,263.2898,19834.0
2025-01-21 11:50:00,265.74,265.86,265.43,265.73,17672.0,263.1709,263.2898,262.8639,263.161,17672.0
2025-01-21 12:00:00,265.63,265.8,265.17,265.28,13308.0,263.062,263.2304,262.6064,262.7154,13308.0
2025-01-21 12:10:00,265.28,265.7,265.04,265.68,19583.0,262.7154,263.1313,262.4777,263.1115,19583.0
2025-01-21 12:20:00,265.59,266.0,265.58,265.81,10357.0,263.0224,263.4284,263.0125,263.2403,10357.0
2025-01-21 12:30:00,265.96,266.01,265.67,265.78,15493.0,263.3888,263.4383,263.1016,263.2106,15493.0
2025-01-21 12:40:00,265.81,266.0,265.65,265.66,11158.0,263.2403,263.4284,263.0818,263.0917,11158.0
2025-01-21 12:50:00,265.52,265.65,265.36,265.5,13605.0,262.9531,263.0818,262.7946,262.9333,13605.0
2025-01-21 13:00:00,265.5,265.5,264.88,264.97,17158.0,262.9333,262.9333,262.3193,262.4084,17158.0
2025-01-21 13:10:00,264.91,264.93,263.97,264.54,23672.0,262.349,262.3688,261.4181,261.9825,23672.0
2025-01-21 13:20:00,264.4,264.69,264.26,264.41,11699.0,261.8439,262.1311,261.7052,261.8538,11699.0
2025-01-21 13:30:00,264.41,264.5,263.9,263.96,9888.0,261.8538,261.9429,261.3487,261.4081,9888.0
2025-01-21 13:40:00,263.97,264.01,263.57,263.57,17996.0,261.4181,261.4577,261.0219,261.0219,17996.0
2025-01-21 13:50:00,263.57,263.97,263.57,263.75,7963.0,261.0219,261.4181,261.0219,261.2002,7963.0
2025-01-21 14:00:00,263.82,263.89,263.32,263.63,15357.0,261.2695,261.3388,260.7743,261.0813,15357.0
2025-01-21 14:10:00,263.59,263.83,263.59,263.74,13978.0,261.0417,261.2794,261.0417,261.1903,13978.0
2025-01-21 14:20:00,263.75,264.22,263.72,263.98,26072.0,261.2002,261.6656,261.1705,261.428,26072.0
2025-01-21 14:30:00,263.98,264.24,263.89,263.92,30774.0,261.428,261.6854,261.3388,261.3685,30774.0
2025-01-21 14:40:00,264.01,264.32,263.9,263.94,19631.0,261.4577,261.7647,261.3487,261.3883,19631.0
2025-01-21 14:50:00,264.01,264.37,263.93,264.2,18694.0,261.4577,261.8142,261.3784,261.6458,18694.0
2025-01-21 15:00:00,264.13,264.41,263.99,264.3,20505.0,261.5765,261.8538,261.4379,261.7449,20505.0
2025-01-21 15:10:00,264.3,264.52,264.17,264.37,25888.0,261.7449,261.9627,261.6161,261.8142,25888.0
2025-01-21 15:20:00,264.37,264.54,264.36,264.41,24212.0,261.8142,261.9825,261.8043,261.8538,24212.0
2025-01-21 15:30:00,264.39,264.52,263.94,264.11,36446.0,261.834,261.9627,261.3883,261.5567,36446.0
2025-01-21 15:40:00,264.05,264.39,264.01,264.33,30010.0,261.4973,261.834,261.4577,261.7746,30010.0
2025-01-21 15:50:00,264.33,264.48,263.83,264.37,172285.0,261.7746,261.9231,261.2794,261.8142,172285.0
2025-01-22 09:30:00,262.55,262.55,260.76,260.76,56444.0,261.1707,261.1707,259.3901,259.3901,56444.0
2025-01-22 09:40:00,261.06,261.13,258.74,258.82,27093.0,259.6886,259.7582,257.3808,257.4603,27093.0
2025-01-22 09:50:00,258.88,259.46,257.78,259.23,48402.0,257.52,258.097,256.4258,257.8682,48402.0
2025-01-22 10:00:00,259.04,260.21,258.69,260.21,25946.0,257.6792,258.843,257.331,258.843,25946.0
2025-01-22 10:10:00,260.05,260.48,259.84,260.05,31434.0,258.6839,259.1116,258.475,258.6839,31434.0
2025-01-22 10:20:00,259.82,260.17,259.75,259.82,18530.0,258.4551,258.8032,258.3855,258.4551,18530.0
2025-01-22 10:30:00,259.79,259.98,259.26,259.5,15710.0,258.4252,258.6142,257.898,258.1368,15710.0
2025-01-22 10:40:00,259.54,259.83,259.0,259.33,17897.0,258.1766,258.465,257.6394,257.9677,17897.0
2025-01-22 10:50:00,259.3,259.85,259.3,259.83,17548.0,257.9378,258.4849,257.9378,258.465,17548.0
2025-01-22 11:00:00,259.82,260.03,259.35,259.69,19217.0,258.4551,258.664,257.9876,258.3258,19217.0
2025-01-22 11:10:00,259.72,259.97,259.5,259.59,14062.0,258.3556,258.6043,258.1368,258.2263,14062.0
2025-01-22 11:20:00,259.59,259.85,259.39,259.5,26273.0,258.2263,258.4849,258.0273,258.1368,26273.0
2025-01-22 11:30:00,259.54,260.0,259.54,259.82,9239.0,258.1766,258.6341,258.1766,258.4551,9239.0
2025-01-22 11:40:00,259.77,259.77,259.16,259.27,10572.0,258.4054,258.4054,257.7986,257.908,10572.0
2025-01-22 11:50:00,259.34,259.87,259.34,259.57,8245.0,257.9776,258.5048,257.9776,258.2064,8245.0
2025-01-22 12:00:00,259.49,259.76,259.27,259.4,15853.0,258.1268,258.3954,257.908,258.0373,15853.0
2025-01-22 12:10:00,259.48,259.7,259.32,259.55,10600.0,258.1169,258.3357,257.9577,258.1865,10600.0
2025-01-22 12:20:00,259.58,259.91,259.31,259.39,25927.0,258.2163,258.5446,257.9478,258.0273,25927.0
2025-01-22 12:30:00,259.33,259.69,259.29,259.59,9895.0,257.9677,258.3258,257.9279,258.2263,9895.0
2025-01-22 12:40:00,259.59,259.59,259.03,259.19,12201.0,258.2263,258.2263,257.6692,257.8284,12201.0
2025-01-22 12:50:00,259.16,259.16,258.87,258.93,22198.0,257.7986,257.7986,257.5101,257.5698,22198.0
2025-01-22 13:00:00,258.89,258.97,258.56,258.8,17223.0,257.53,257.6096,257.2017,257.4404,17223.0
2025-01-22 13:10:00,258.8,259.3,258.77,259.18,6668.0,257.4404,257.9378,257.4106,257.8184,6668.0
2025-01-22 13:20:00,259.29,259.37,259.1,259.19,10445.0,257.9279,258.0075,257.7389,257.8284,10445.0
2025-01-22 13:30:00,259.24,259.32,259.1,259.19,9676.0,257.8781,257.9577,257.7389,257.8284,9676.0
2025-01-22 13:40:00,259.29,259.41,259.2,259.26,6955.0,257.9279,258.0472,257.8383,257.898,6955.0
2025-01-22 13:50:00,259.31,259.39,258.89,258.95,11591.0,257.9478,258.0273,257.53,257.5897,11591.0
2025-01-22 14:00:00,258.94,259.01,258.77,258.81,11072.0,257.5797,257.6493,257.4106,257.4504,11072.0
2025-01-22 14:10:00,258.89,258.89,258.62,258.8,13312.0,257.53,257.53,257.2614,257.4404,13312.0
2025-01-22 14:20:00,258.78,258.86,258.43,258.5,18387.0,257.4206,257.5001,257.0724,257.142,18387.0
2025-01-22 14:30:00,258.5,258.67,258.49,258.56,11605.0,257.142,257.3111,257.1321,257.2017,11605.0
2025-01-22 14:40:00,258.57,258.85,258.49,258.81,16235.0,257.2117,257.4902,257.1321,257.4504,16235.0
2025-01-22 14:50:00,258.83,258.97,258.66,258.83,17086.0,257.4703,257.6096,257.3012,257.4703,17086.0
2025-01-22 15:00:00,258.75,259.17,258.75,258.88,16900.0,257.3907,257.8085,257.3907,257.52,16900.0
2025-01-22 15:10:00,258.87,258.91,258.64,258.84,28326.0,257.5101,257.5499,257.2813,257.4802,28326.0
2025-01-22 15:20:00,258.81,258.89,258.69,258.74,21278.0,257.4504,257.53,257.331,257.3808,21278.0
2025-01-22 15:30:00,258.75,259.19,258.74,259.09,29046.0,257.3907,257.8284,257.3808,257.7289,29046.0
2025-01-22 15:40:00,259.07,259.07,258.54,258.63,47098.0,257.709,257.709,257.1818,257.2713,47098.0
2025-01-22 15:50:00,258.47,258.51,257.74,258.08,211108.0,257.1122,257.152,256.386,256.7242,211108.0
2025-01-23 09:30:00,257.8,258.91,257.8,258.15,27767.0,256.4457,257.5499,256.4457,256.7939,27767.0
2025-01-23 09:40:00,258.15,258.81,257.93,257.94,21254.0,256.7939,257.4504,256.575,256.585,21254.0
2025-01-23 09:50:00,258.05,258.44,257.98,258.44,10917.0,256.6944,257.0823,256.6248,257.0823,10917.0
2025-01-23 10:00:00,258.29,258.72,258.29,258.59,13066.0,256.9331,257.3609,256.9331,257.2315,13066.0
2025-01-23 10:10:00,258.59,258.94,258.55,258.73,34241.0,257.2315,257.5797,257.1918,257.3708,34241.0
2025-01-23 10:20:00,258.73,258.98,258.09,258.09,15728.0,257.3708,257.6195,256.7342,256.7342,15728.0
2025-01-23 10:30:00,258.28,259.04,258.2,258.67,15474.0,256.9232,257.6792,256.8436,257.3111,15474.0
2025-01-23 10:40:00,258.66,259.34,258.63,259.25,33778.0,257.3012,257.9776,257.2713,257.8881,33778.0
2025-01-23 10:50:00,259.38,259.72,259.31,259.62,11890.0,258.0174,258.3556,257.9478,258.2561,11890.0
2025-01-23 11:00:00,259.75,260.25,259.68,259.78,10231.0,258.3855,258.8828,258.3158,258.4153,10231.0
2025-01-23 11:10:00,259.78,260.36,259.78,260.23,16337.0,258.4153,258.9923,258.4153,258.8629,16337.0
2025-01-23 11:20:00,260.28,260.88,260.15,260.25,13888.0,258.9127,259.5095,258.7834,258.8828,13888.0
2025-01-23 11:30:00,260.45,260.45,260.05,260.07,10514.0,259.0818,259.0818,258.6839,258.7038,10514.0
2025-01-23 11:40:00,260.06,260.6,260.06,260.35,12091.0,258.6938,259.231,258.6938,258.9823,12091.0
2025-01-23 11:50:00,260.46,260.46,260.03,260.25,7350.0,259.0917,259.0917,258.664,258.8828,7350.0
2025-01-23 12:00:00,260.24,260.73,260.17,260.51,9049.0,258.8729,259.3603,258.8032,259.1415,9049.0
2025-01-23 12:10:00,260.51,260.78,260.43,260.62,22517.0,259.1415,259.41,259.0619,259.2509,22517.0
2025-01-23 12:20:00,260.51,260.68,260.45,260.52,7911.0,259.1415,259.3106,259.0818,259.1514,7911.0
2025-01-23 12:30:00,260.52,260.68,260.46,260.6,7999.0,259.1514,259.3106,259.0917,259.231,7999.0
2025-01-23 12:40:00,260.57,260.99,260.48,260.88,12674.0,259.2011,259.6189,259.1116,259.5095,12674.0
2025-01-23 12:50:00,260.87,260.9,260.68,260.83,8144.0,259.4996,259.5294,259.3106,259.4598,8144.0
2025-01-23 13:00:00,260.82,261.09,260.82,261.05,14182.0,259.4498,259.7184,259.4498,259.6786,14182.0
2025-01-23 13:10:00,261.05,261.18,260.98,261.06,9936.0,259.6786,259.8079,259.609,259.6886,9936.0
2025-01-23 13:20:00,261.1,261.1,260.86,260.87,20985.0,259.7284,259.7284,259.4896,259.4996,20985.0
2025-01-23 13:30:00,260.91,261.05,260.73,260.73,12734.0,259.5394,259.6786,259.3603,259.3603,12734.0
2025-01-23 13:40:00,260.85,260.92,260.6,260.92,11120.0,259.4797,259.5493,259.231,259.5493,11120.0
2025-01-23 13:50:00,260.97,260.97,260.72,260.78,7580.0,259.599,259.599,259.3504,259.41,7580.0
2025-01-23 14:00:00,260.77,260.9,260.66,260.85,10207.0,259.4001,259.5294,259.2907,259.4797,10207.0
2025-01-23 14:10:00,260.84,260.87,260.71,260.77,11245.0,259.4697,259.4996,259.3404,259.4001,11245.0
2025-01-23 14:20:00,260.77,260.96,260.65,260.85,14709.0,259.4001,259.5891,259.2807,259.4797,14709.0
2025-01-23 14:30:00,260.81,261.13,260.81,260.94,19104.0,259.4399,259.7582,259.4399,259.5692,19104.0
2025-01-23 14:40:00,260.93,261.39,260.93,261.21,16319.0,259.5593,260.0168,259.5593,259.8378,16319.0
2025-01-23 14:50:00,261.27,261.5,261.08,261.31,12287.0,259.8975,260.1263,259.7085,259.9373,12287.0
2025-01-23 15:00:00,261.27,261.3,260.97,261.06,11187.0,259.8975,259.9273,259.599,259.6886,11187.0
2025-01-23 15:10:00,261.07,261.2,260.94,261.02,18613.0,259.6985,259.8278,259.5692,259.6488,18613.0
2025-01-23 15:20:00,261.0,261.22,260.9,261.06,21562.0,259.6289,259.8477,259.5294,259.6886,21562.0
2025-01-23 15:30:00,261.03,261.15,260.79,260.79,26233.0,259.6587,259.7781,259.42,259.42,26233.0
2025-01-23 15:40:00,260.81,261.08,260.44,260.49,33657.0,259.4399,259.7085,259.0718,259.1216,33657.0
2025-01-23 15:50:00,260.42,261.45,260.32,261.27,187513.0,259.0519,260.0765,258.9525,259.8975,187513.0
2025-01-24 09:30:00,260.9,261.76,260.85,261.15,39041.0,259.5294,260.3849,259.4797,259.7781,39041.0
2025-01-24 09:40:00,260.84,261.2,260.01,260.01,19566.0,259.4697,259.8278,258.6441,258.6441,19566.0
2025-01-24 09:50:00,260.0,260.2,259.38,260.0,17542.0,258.6341,258.8331,258.0174,258.6341,17542.0
2025-01-24 10:00:00,260.18,260.88,260.0,260.73,32483.0,258.8132,259.5095,258.6341,259.3603,32483.0
2025-01-24 10:10:00,260.58,261.9,260.57,261.34,24652.0,259.2111,260.5242,259.2011,259.9671,24652.0
2025-01-24 10:20:00,261.35,261.55,261.0,261.47,13164.0,259.977,260.176,259.6289,260.0964,13164.0
2025-01-24 10:30:00,261.22,261.34,260.84,260.94,9999.0,259.8477,259.9671,259.4697,259.5692,9999.0
2025-01-24 10:40:00,260.94,261.32,260.82,261.31,16140.0,259.5692,259.9472,259.4498,259.9373,16140.0
2025-01-24 10:50:00,261.36,261.49,261.21,261.35,16704.0,259.987,260.1163,259.8378,259.977,16704.0
2025-01-24 11:00:00,261.35,261.74,261.19,261.57,15011.0,259.977,260.365,259.8179,260.1959,15011.0
2025-01-24 11:10:00,261.58,262.03,261.4,261.72,12835.0,260.2058,260.6535,260.0268,260.3451,12835.0
2025-01-24 11:20:00,261.72,262.12,261.72,262.03,8639.0,260.3451,260.743,260.3451,260.6535,8639.0
2025-01-24 11:30:00,261.97,262.24,261.87,261.97,10678.0,260.5938,260.8624,260.4943,260.5938,10678.0
2025-01-24 11:40:00,261.97,262.25,261.88,262.18,14408.0,260.5938,260.8723,260.5043,260.8027,14408.0
2025-01-24 11:50:00,262.2,262.56,262.13,262.28,16283.0,260.8226,261.1807,260.753,260.9022,16283.0
2025-01-24 12:00:00,262.12,262.54,262.0,262.49,10019.0,260.743,261.1608,260.6236,261.1111,10019.0
2025-01-24 12:10:00,262.54,262.54,262.13,262.19,10012.0,261.1608,261.1608,260.753,260.8126,10012.0
2025-01-24 12:20:00,262.29,262.51,262.11,262.12,11769.0,260.9121,261.131,260.7331,260.743,11769.0
2025-01-24 12:30:00,262.12,262.69,262.07,262.69,11023.0,260.743,261.31,260.6933,261.31,11023.0
2025-01-24 12:40:00,262.71,262.76,262.39,262.53,10828.0,261.3299,261.3796,261.0116,261.1509,10828.0
2025-01-24 12:50:00,262.61,262.75,262.47,262.5,10510.0,261.2304,261.3697,261.0912,261.121,10510.0
2025-01-24 13:00:00,262.49,262.66,262.26,262.27,10935.0,261.1111,261.2802,260.8823,260.8922,10935.0
2025-01-24 13:10:00,262.36,262.44,262.15,262.24,16107.0,260.9817,261.0613,260.7728,260.8624,16107.0
2025-01-24 13:20:00,262.2,262.33,262.09,262.15,10375.0,260.8226,260.9519,260.7132,260.7728,10375.0
2025-01-24 13:30:00,262.13,262.49,262.13,262.32,9513.0,260.753,261.1111,260.753,260.942,9513.0
2025-01-24 13:40:00,262.37,262.89,262.31,262.69,15688.0,260.9917,261.509,260.932,261.31,15688.0
2025-01-24 13:50:00,262.74,262.98,262.59,262.64,22736.0,261.3597,261.5985,261.2105,261.2603,22736.0
2025-01-24 14:00:00,262.72,262.73,262.09,262.32,17448.0,261.3399,261.3498,260.7132,260.942,17448.0
2025-01-24 14:10:00,262.32,262.32,262.08,262.12,10809.0,260.942,260.942,260.7032,260.743,10809.0
2025-01-24 14:20:00,262.12,262.35,262.04,262.19,11542.0,260.743,260.9718,260.6634,260.8126,11542.0
2025-01-24 14:30:00,262.27,262.42,262.17,262.3,13668.0,260.8922,261.0414,260.7927,260.9221,13668.0
2025-01-24 14:40:00,262.3,262.52,262.29,262.37,15109.0,260.9221,261.1409,260.9121,260.9917,15109.0
2025-01-24 14:50:00,262.34,262.56,262.09,262.09,23290.0,260.9618,261.1807,260.7132,260.7132,23290.0
2025-01-24 15:00:00,262.19,262.4,262.0,262.06,15917.0,260.8126,261.0215,260.6236,260.6833,15917.0
2025-01-24 15:10:00,262.03,262.46,261.96,262.18,22886.0,260.6535,261.0812,260.5838,260.8027,22886.0
2025-01-24 15:20:00,262.18,262.18,261.69,261.85,27952.0,260.8027,260.8027,260.3153,260.4744,27952.0
2025-01-24 15:30:00,261.88,261.99,261.54,261.81,31902.0,260.5043,260.6137,260.1661,260.4346,31902.0
2025-01-24 15:40:00,261.83,261.93,261.54,261.72,29236.0,260.4545,260.554,260.1661,260.3451,29236.0
2025-01-24 15:50:00,261.84,262.49,261.69,262.2,137571.0,260.4645,261.1111,260.3153,260.8226,137571.0
2025-01-27 09:30:00,263.13,265.8,263.0,265.46,68962.0,261.7477,264.4037,261.6184,264.0655,68962.0
2025-01-27 09:40:00,265.16,265.91,264.79,264.8,27813.0,263.767,264.5131,263.399,263.4089,27813.0
2025-01-27 09:50:00,264.82,265.52,264.62,265.35,28204.0,263.4288,264.1251,263.2299,263.956,28204.0
2025-01-27 10:00:00,265.4,265.41,264.34,264.75,20684.0,264.0058,264.0157,262.9513,263.3592,20684.0
2025-01-27 10:10:00,264.86,265.55,264.44,265.34,26053.0,263.4686,264.155,263.0508,263.9461,26053.0
2025-01-27 10:20:00,265.47,265.65,265.05,265.36,17988.0,264.0754,264.2545,263.6576,263.966,17988.0
2025-01-27 10:30:00,265.21,265.56,264.77,265.38,14294.0,263.8168,264.1649,263.3791,263.9859,14294.0
2025-01-27 10:40:00,265.39,265.47,264.91,264.99,12806.0,263.9958,264.0754,263.5183,263.5979,12806.0
2025-01-27 10:50:00,264.99,265.1,264.66,264.77,15253.0,263.5979,263.7074,263.2697,263.3791,15253.0
2025-01-27 11:00:00,264.71,265.07,264.52,264.83,16027.0,263.3194,263.6775,263.1304,263.4388,16027.0
2025-01-27 11:10:00,264.83,265.55,264.72,265.55,19450.0,263.4388,264.155,263.3293,264.155,19450.0
2025-01-27 11:20:00,265.57,266.09,265.55,266.01,19407.0,264.1749,264.6921,264.155,264.6126,19407.0
2025-01-27 11:30:00,266.01,266.54,265.86,266.32,12472.0,264.6126,265.1398,264.4634,264.9209,12472.0
2025-01-27 11:40:00,266.32,266.67,266.15,266.15,14032.0,264.9209,265.2691,264.7518,264.7518,14032.0
2025-01-27 11:50:00,266.24,266.59,265.81,266.51,14927.0,264.8414,265.1895,264.4136,265.1099,14927.0
2025-01-27 12:00:00,266.43,266.68,266.38,266.58,17578.0,265.0304,265.279,264.9806,265.1796,17578.0
2025-01-27 12:10:00,266.6,266.78,266.55,266.7,16293.0,265.1995,265.3785,265.1497,265.2989,16293.0
2025-01-27 12:20:00,266.7,267.5,266.7,267.49,27343.0,265.2989,266.0947,265.2989,266.0848,27343.0
2025-01-27 12:30:00,267.45,267.58,267.08,267.58,13989.0,266.045,266.1743,265.6769,266.1743,13989.0
2025-01-27 12:40:00,267.54,267.83,267.51,267.7,15866.0,266.1345,266.423,266.1047,266.2937,15866.0
2025-01-27 12:50:00,267.69,268.0,267.54,267.61,27202.0,266.2837,266.5921,266.1345,266.2042,27202.0
2025-01-27 13:00:00,267.63,267.75,267.32,267.52,11531.0,266.2241,266.3434,265.9157,266.1146,11531.0
2025-01-27 13:10:00,267.52,267.54,267.21,267.38,11401.0,266.1146,266.1345,265.8063,265.9754,11401.0
2025-01-27 13:20:00,267.38,267.59,267.28,267.38,9128.0,265.9754,266.1843,265.8759,265.9754,9128.0
2025-01-27 13:30:00,267.38,267.85,267.27,267.5,21494.0,265.9754,266.4429,265.866,266.0947,21494.0
2025-01-27 13:40:00,267.5,267.85,267.5,267.78,12428.0,266.0947,266.4429,266.0947,266.3733,12428.0
2025-01-27 13:50:00,267.77,267.88,267.49,267.49,14019.0,266.3633,266.4727,266.0848,266.0848,14019.0
2025-01-27 14:00:00,267.58,267.88,267.48,267.81,29473.0,266.1743,266.4727,266.0748,266.4031,29473.0
2025-01-27 14:10:00,267.81,268.6,267.8,268.55,40338.0,266.4031,267.189,266.3932,267.1392,40338.0
2025-01-27 14:20:00,268.55,269.02,268.55,268.78,21880.0,267.1392,267.6068,267.1392,267.368,21880.0
2025-01-27 14:30:00,268.88,269.19,268.65,269.06,14183.0,267.4675,267.7759,267.2387,267.6465,14183.0
2025-01-27 14:40:00,269.0,269.13,268.74,268.82,13040.0,267.5869,267.7162,267.3282,267.4078,13040.0
2025-01-27 14:50:00,268.85,269.07,268.77,268.9,15820.0,267.4377,267.6565,267.3581,267.4874,15820.0
2025-01-27 15:00:00,268.79,268.92,267.9,268.11,18877.0,267.378,267.5073,266.4926,266.7015,18877.0
2025-01-27 15:10:00,268.1,268.7,267.99,268.57,32735.0,266.6916,267.2884,266.5822,267.1591,32735.0
2025-01-27 15:20:00,268.57,268.96,268.45,268.52,25989.0,267.1591,267.5471,267.0398,267.1094,25989.0
2025-01-27 15:30:00,268.52,268.67,268.37,268.56,25913.0,267.1094,267.2586,266.9602,267.1492,25913.0
2025-01-27 15:40:00,268.5,268.73,268.1,268.38,34460.0,267.0895,267.3183,266.6916,266.9701,34460.0
2025-01-27 15:50:00,268.28,268.71,267.93,268.44,201094.0,266.8706,267.2984,266.5225,267.0298,201094.0
2025-01-28 09:30:00,266.25,266.52,265.71,266.41,25189.0,264.8513,265.1199,264.3141,265.0105,25189.0
2025-01-28 09:40:00,266.41,266.95,265.58,266.08,14441.0,265.0105,265.5476,264.1848,264.6822,14441.0
2025-01-28 09:50:00,266.08,266.53,265.71,266.48,14076.0,264.6822,265.1298,264.3141,265.0801,14076.0
2025-01-28 10:00:00,266.59,266.9,266.3,266.73,24783.0,265.1895,265.4979,264.901,265.3288,24783.0
2025-01-28 10:10:00,266.69,266.69,266.1,266.1,9765.0,265.289,265.289,264.7021,264.7021,9765.0
2025-01-28 10:20:00,266.4,266.48,265.65,265.78,11451.0,265.0005,265.0801,264.2545,264.3838,11451.0
2025-01-28 10:30:00,265.78,266.07,265.58,265.9,13853.0,264.3838,264.6723,264.1848,264.5031,13853.0
2025-01-28 10:40:00,265.85,266.39,265.59,266.39,11872.0,264.4534,264.9906,264.1948,264.9906,11872.0
2025-01-28 10:50:00,266.41,266.73,266.2,266.44,11537.0,265.0105,265.3288,264.8016,265.0403,11537.0
2025-01-28 11:00:00,266.44,266.84,266.09,266.1,7706.0,265.0403,265.4382,264.6921,264.7021,7706.0
2025-01-28 11:10:00,265.99,266.23,265.32,265.32,8314.0,264.5927,264.8314,263.9262,263.9262,8314.0
2025-01-28 11:20:00,265.32,265.57,264.77,265.08,11106.0,263.9262,264.1749,263.3791,263.6875,11106.0
2025-01-28 11:30:00,264.98,265.01,264.29,264.43,8861.0,263.588,263.6178,262.9016,263.0409,8861.0
2025-01-28 11:40:00,264.55,264.66,264.4,264.43,6191.0,263.1602,263.2697,263.011,263.0409,6191.0
2025-01-28 11:50:00,264.59,265.01,264.22,265.01,16187.0,263.2,263.6178,262.832,263.6178,16187.0
2025-01-28 12:00:00,265.03,265.13,264.37,264.58,28215.0,263.6377,263.7372,262.9812,263.1901,28215.0
2025-01-28 12:10:00,264.53,264.71,264.29,264.35,13097.0,263.1403,263.3194,262.9016,262.9613,13097.0
2025-01-28 12:20:00,264.38,264.71,264.27,264.67,13083.0,262.9911,263.3194,262.8817,263.2796,13083.0
2025-01-28 12:30:00,264.67,264.88,264.43,264.43,13840.0,263.2796,263.4885,263.0409,263.0409,13840.0
2025-01-28 12:40:00,264.41,264.66,264.38,264.6,8436.0,263.021,263.2697,262.9911,263.21,8436.0
2025-01-28 12:50:00,264.51,264.66,264.26,264.37,12524.0,263.1204,263.2697,262.8718,262.9812,12524.0
2025-01-28 13:00:00,264.34,264.93,264.34,264.83,13363.0,262.9513,263.5382,262.9513,263.4388,13363.0
2025-01-28 13:10:00,264.86,265.03,264.85,264.85,11049.0,263.4686,263.6377,263.4587,263.4587,11049.0
2025-01-28 13:20:00,264.87,264.93,264.6,264.75,8572.0,263.4786,263.5382,263.21,263.3592,8572.0
2025-01-28 13:30:00,264.77,264.92,264.6,264.67,15529.0,263.3791,263.5283,263.21,263.2796,15529.0
2025-01-28 13:40:00,264.65,264.65,264.28,264.36,7300.0,263.2597,263.2597,262.8917,262.9712,7300.0
2025-01-28 13:50:00,264.36,264.45,263.99,264.21,14580.0,262.9712,263.0608,262.6032,262.822,14580.0
2025-01-28 14:00:00,264.19,264.27,263.87,263.89,13555.0,262.8021,262.8817,262.4838,262.5037,13555.0
2025-01-28 14:10:00,263.76,264.01,263.6,263.81,5267.0,262.3744,262.6231,262.2152,262.4241,5267.0
2025-01-28 14:20:00,263.82,263.95,263.69,263.85,14314.0,262.4341,262.5634,262.3048,262.4639,14314.0
2025-01-28 14:30:00,263.82,263.95,263.61,263.66,8464.0,262.4341,262.5634,262.2252,262.2749,8464.0
2025-01-28 14:40:00,263.64,263.9,263.64,263.84,10732.0,262.255,262.5137,262.255,262.454,10732.0
2025-01-28 14:50:00,263.83,264.32,263.7,264.27,13999.0,262.444,262.9314,262.3147,262.8817,13999.0
2025-01-28 15:00:00,264.35,264.81,264.32,264.62,20266.0,262.9613,263.4189,262.9314,263.2299,20266.0
2025-01-28 15:10:00,264.69,264.95,264.45,264.95,14621.0,263.2995,263.5581,263.0608,263.5581,14621.0
2025-01-28 15:20:00,265.0,265.41,265.0,265.27,20923.0,263.6079,264.0157,263.6079,263.8765,20923.0
2025-01-28 15:30:00,265.21,265.46,264.91,265.29,19394.0,263.8168,264.0655,263.5183,263.8964,19394.0
2025-01-28 15:40:00,265.29,265.37,264.97,264.97,13860.0,263.8964,263.9759,263.578,263.578,13860.0
2025-01-28 15:50:00,265.02,265.32,264.39,264.47,89817.0,263.6278,263.9262,263.0011,263.0807,89817.0
2025-01-29 09:30:00,265.19,266.6,265.19,266.6,19347.0,263.7969,265.1995,263.7969,265.1995,19347.0
2025-01-29 09:40:00,266.53,266.53,265.24,265.46,20576.0,265.1298,265.1298,263.8466,264.0655,20576.0
2025-01-29 09:50:00,265.53,265.65,264.75,265.09,18552.0,264.1351,264.2545,263.3592,263.6974,18552.0
2025-01-29 10:00:00,264.95,265.47,264.86,265.27,22618.0,263.5581,264.0754,263.4686,263.8765,22618.0
2025-01-29 10:10:00,265.27,265.36,264.9,265.18,13148.0,263.8765,263.966,263.5084,263.7869,13148.0
2025-01-29 10:20:00,265.18,265.64,264.99,265.44,7577.0,263.7869,264.2445,263.5979,264.0456,7577.0
2025-01-29 10:30:00,265.48,265.73,265.24,265.62,8184.0,264.0854,264.334,263.8466,264.2246,8184.0
2025-01-29 10:40:00,265.9,265.91,265.33,265.36,4306.0,264.5031,264.5131,263.9361,263.966,4306.0
2025-01-29 10:50:00,265.38,265.55,265.01,265.13,18640.0,263.9859,264.155,263.6178,263.7372,18640.0
2025-01-29 11:00:00,265.12,265.5,264.87,265.33,9205.0,263.7272,264.1052,263.4786,263.9361,9205.0
2025-01-29 11:10:00,265.35,265.43,265.02,265.02,7759.0,263.956,264.0356,263.6278,263.6278,7759.0
2025-01-29 11:20:00,264.89,265.4,264.8,265.31,6809.0,263.4985,264.0058,263.4089,263.9162,6809.0
2025-01-29 11:30:00,265.26,265.59,265.25,265.34,9465.0,263.8665,264.1948,263.8566,263.9461,9465.0
2025-01-29 11:40:00,265.26,265.31,264.97,265.12,9250.0,263.8665,263.9162,263.578,263.7272,9250.0
2025-01-29 11:50:00,265.19,265.5,265.09,265.12,10201.0,263.7969,264.1052,263.6974,263.7272,10201.0
2025-01-29 12:00:00,265.16,265.75,265.16,265.63,5687.0,263.767,264.3539,263.767,264.2346,5687.0
2025-01-29 12:10:00,265.63,265.86,265.44,265.73,10601.0,264.2346,264.4634,264.0456,264.334,10601.0
2025-01-29 12:20:00,265.8,265.97,265.62,265.62,9664.0,264.4037,264.5728,264.2246,264.2246,9664.0
2025-01-29 12:30:00,265.61,265.86,265.54,265.69,6124.0,264.2147,264.4634,264.145,264.2943,6124.0
2025-01-29 12:40:00,265.84,265.95,265.62,265.71,7516.0,264.4435,264.5529,264.2246,264.3141,7516.0
2025-01-29 12:50:00,265.74,265.93,265.73,265.86,6306.0,264.344,264.533,264.334,264.4634,6306.0
2025-01-29 13:00:00,265.93,265.94,265.26,265.59,42429.0,264.533,264.5429,263.8665,264.1948,42429.0
2025-01-29 13:10:00,265.59,265.83,265.44,265.7,7111.0,264.1948,264.4335,264.0456,264.3042,7111.0
2025-01-29 13:20:00,265.68,265.81,265.52,265.52,4666.0,264.2843,264.4136,264.1251,264.1251,4666.0
2025-01-29 13:30:00,265.53,265.67,265.31,265.31,4466.0,264.1351,264.2744,263.9162,263.9162,4466.0
2025-01-29 13:40:00,265.32,265.37,264.91,265.37,16580.0,263.9262,263.9759,263.5183,263.9759,16580.0
2025-01-29 13:50:00,265.2,265.2,264.83,264.89,6766.0,263.8068,263.8068,263.4388,263.4985,6766.0
2025-01-29 14:00:00,264.83,264.83,262.62,262.68,26822.0,263.4388,263.4388,261.2404,261.3001,26822.0
2025-01-29 14:10:00,262.66,262.78,261.51,261.88,47821.0,261.2802,261.3995,260.1362,260.5043,47821.0
2025-01-29 14:20:00,261.95,262.12,261.49,261.59,21103.0,260.5739,260.743,260.1163,260.2158,21103.0
2025-01-29 14:30:00,261.53,262.42,261.43,262.36,15094.0,260.1561,261.0414,260.0566,260.9817,15094.0
2025-01-29 14:40:00,262.38,263.23,262.25,262.81,24638.0,261.0016,261.8472,260.8723,261.4294,24638.0
2025-01-29 14:50:00,262.93,263.32,262.3,262.3,18793.0,261.5487,261.9367,260.9221,260.9221,18793.0
2025-01-29 15:00:00,262.3,262.41,261.5,261.85,20743.0,260.9221,261.0315,260.1263,260.4744,20743.0
2025-01-29 15:10:00,261.97,262.28,261.41,261.88,29775.0,260.5938,260.9022,260.0367,260.5043,29775.0
2025-01-29 15:20:00,261.97,262.86,261.97,262.56,22156.0,260.5938,261.4791,260.5938,261.1807,22156.0
2025-01-29 15:30:00,262.61,262.72,261.98,262.14,20793.0,261.2304,261.3399,260.6037,260.7629,20793.0
2025-01-29 15:40:00,262.15,262.46,261.88,262.17,22489.0,260.7728,261.0812,260.5043,260.7927,22489.0
2025-01-29 15:50:00,262.23,262.48,261.48,261.81,163647.0,260.8524,261.1011,260.1064,260.4346,163647.0
2025-01-30 09:30:00,263.65,265.29,263.14,264.56,34900.0,262.265,263.8964,261.7576,263.1702,34900.0
2025-01-30 09:40:00,264.47,264.54,263.13,263.13,17360.0,263.0807,263.1503,261.7477,261.7477,17360.0
2025-01-30 09:50:00,263.17,263.96,263.13,263.64,15975.0,261.7875,262.5733,261.7477,262.255,15975.0
2025-01-30 10:00:00,263.83,264.61,263.41,263.75,25740.0,262.444,263.2199,262.0262,262.3644,25740.0
2025-01-30 10:10:00,263.72,264.52,263.7,264.25,16982.0,262.3346,263.1304,262.3147,262.8618,16982.0
2025-01-30 10:20:00,264.35,264.57,263.69,263.69,9199.0,262.9613,263.1801,262.3048,262.3048,9199.0
2025-01-30 10:30:00,263.81,264.5,263.81,264.31,6406.0,262.4241,263.1105,262.4241,262.9215,6406.0
2025-01-30 10:40:00,264.19,264.72,264.19,264.54,5006.0,262.8021,263.3293,262.8021,263.1503,5006.0
2025-01-30 10:50:00,264.61,264.81,264.3,264.81,6942.0,263.2199,263.4189,262.9116,263.4189,6942.0
2025-01-30 11:00:00,264.79,265.19,264.69,265.1,9882.0,263.399,263.7969,263.2995,263.7074,9882.0
2025-01-30 11:10:00,265.09,265.64,265.09,265.21,10357.0,263.6974,264.2445,263.6974,263.8168,10357.0
2025-01-30 11:20:00,265.19,265.69,264.92,265.62,7583.0,263.7969,264.2943,263.5283,264.2246,7583.0
2025-01-30 11:30:00,265.59,265.62,265.36,265.49,6146.0,264.1948,264.2246,263.966,264.0953,6146.0
2025-01-30 11:40:00,265.65,265.82,265.51,265.58,16303.0,264.2545,264.4236,264.1152,264.1848,16303.0
2025-01-30 11:50:00,265.6,265.95,265.52,265.61,7256.0,264.2047,264.5529,264.1251,264.2147,7256.0
2025-01-30 12:00:00,265.62,265.67,265.41,265.53,6524.0,264.2246,264.2744,264.0157,264.1351,6524.0
2025-01-30 12:10:00,265.46,265.51,265.07,265.25,11373.0,264.0655,264.1152,263.6775,263.8566,11373.0
2025-01-30 12:20:00,265.38,265.39,265.14,265.26,6648.0,263.9859,263.9958,263.7471,263.8665,6648.0
2025-01-30 12:30:00,265.32,265.43,265.16,265.43,5525.0,263.9262,264.0356,263.767,264.0356,5525.0
2025-01-30 12:40:00,265.47,265.62,265.36,265.49,6483.0,264.0754,264.2246,263.966,264.0953,6483.0
2025-01-30 12:50:00,265.62,265.75,265.53,265.57,9453.0,264.2246,264.3539,264.1351,264.1749,9453.0
2025-01-30 13:00:00,265.52,265.63,265.44,265.57,10915.0,264.1251,264.2346,264.0456,264.1749,10915.0
2025-01-30 13:10:00,265.53,265.97,265.47,265.89,8742.0,264.1351,264.5728,264.0754,264.4932,8742.0
2025-01-30 13:20:00,265.89,265.98,265.78,265.91,13288.0,264.4932,264.5827,264.3838,264.5131,13288.0
2025-01-30 13:30:00,265.92,266.28,265.82,266.24,9358.0,264.523,264.8812,264.4236,264.8414,9358.0
2025-01-30 13:40:00,266.24,266.48,266.05,266.46,7853.0,264.8414,265.0801,264.6524,265.0602,7853.0
2025-01-30 13:50:00,266.55,266.56,265.94,266.06,13070.0,265.1497,265.1597,264.5429,264.6623,13070.0
2025-01-30 14:00:00,266.05,266.05,265.7,265.9,11153.0,264.6524,264.6524,264.3042,264.5031,11153.0
2025-01-30 14:10:00,265.91,265.91,265.65,265.88,15559.0,264.5131,264.5131,264.2545,264.4833,15559.0
2025-01-30 14:20:00,265.88,265.94,265.73,265.89,7675.0,264.4833,264.5429,264.334,264.4932,7675.0
2025-01-30 14:30:00,265.89,265.98,265.44,265.55,7551.0,264.4932,264.5827,264.0456,264.155,7551.0
2025-01-30 14:40:00,265.55,265.63,265.39,265.57,10958.0,264.155,264.2346,263.9958,264.1749,10958.0
2025-01-30 14:50:00,265.5,265.57,265.17,265.57,5369.0,264.1052,264.1749,263.777,264.1749,5369.0
2025-01-30 15:00:00,265.53,265.65,265.44,265.6,8794.0,264.1351,264.2545,264.0456,264.2047,8794.0
2025-01-30 15:10:00,265.6,265.72,265.44,265.63,13473.0,264.2047,264.3241,264.0456,264.2346,13473.0
2025-01-30 15:20:00,265.63,265.87,265.58,265.63,13326.0,264.2346,264.4733,264.1848,264.2346,13326.0
2025-01-30 15:30:00,265.63,265.68,264.17,264.17,31441.0,264.2346,264.2843,262.7822,262.7822,31441.0
2025-01-30 15:40:00,264.21,264.21,262.45,263.76,27090.0,262.822,262.822,261.0713,262.3744,27090.0
2025-01-30 15:50:00,263.63,264.65,263.62,264.03,126203.0,262.2451,263.2597,262.2351,262.643,126203.0
2025-01-31 09:30:00,262.28,264.0,261.53,263.27,29068.0,260.9022,262.6131,260.1561,261.887,29068.0
2025-01-31 09:40:00,263.25,263.95,262.82,263.25,19604.0,261.8671,262.5634,261.4393,261.8671,19604.0
2025-01-31 09:50:00,263.21,263.57,262.92,263.27,11117.0,261.8273,262.1854,261.5388,261.887,11117.0
2025-01-31 10:00:00,263.26,263.93,263.2,263.73,11388.0,261.877,262.5435,261.8173,262.3445,11388.0
2025-01-31 10:10:00,263.74,264.18,263.36,263.46,20383.0,262.3545,262.7922,261.9765,262.076,20383.0
2025-01-31 10:20:00,263.52,263.7,263.32,263.59,8840.0,262.1357,262.3147,261.9367,262.2053,8840.0
2025-01-31 10:30:00,263.55,263.66,263.38,263.54,7612.0,262.1655,262.2749,261.9964,262.1555,7612.0
2025-01-31 10:40:00,263.59,263.62,262.73,263.07,12250.0,262.2053,262.2351,261.3498,261.688,12250.0
2025-01-31 10:50:00,262.98,263.15,262.32,262.33,12404.0,261.5985,261.7676,260.942,260.9519,12404.0
2025-01-31 11:00:00,262.55,262.74,262.23,262.66,6600.0,261.1707,261.3597,260.8524,261.2802,6600.0
2025-01-31 11:10:00,262.65,262.86,262.6,262.6,13664.0,261.2702,261.4791,261.2205,261.2205,13664.0
2025-01-31 11:20:00,262.73,262.75,262.28,262.29,10549.0,261.3498,261.3697,260.9022,260.9121,10549.0
2025-01-31 11:30:00,262.29,262.44,262.12,262.32,21089.0,260.9121,261.0613,260.743,260.942,21089.0
2025-01-31 11:40:00,262.33,262.68,262.29,262.38,7788.0,260.9519,261.3001,260.9121,261.0016,7788.0
2025-01-31 11:50:00,262.38,262.42,261.93,261.95,12102.0,261.0016,261.0414,260.554,260.5739,12102.0
2025-01-31 12:00:00,261.93,262.1,261.32,261.32,15728.0,260.554,260.7231,259.9472,259.9472,15728.0
2025-01-31 12:10:00,261.5,261.78,261.26,261.68,9574.0,260.1263,260.4048,259.8875,260.3053,9574.0
2025-01-31 12:20:00,261.61,262.31,261.61,262.31,6005.0,260.2357,260.932,260.2357,260.932,6005.0
2025-01-31 12:30:00,262.29,262.4,262.13,262.36,8417.0,260.9121,261.0215,260.753,260.9817,8417.0
2025-01-31 12:40:00,262.21,262.44,262.15,262.15,4956.0,260.8325,261.0613,260.7728,260.7728,4956.0
2025-01-31 12:50:00,262.26,262.41,261.84,261.84,5761.0,260.8823,261.0315,260.4645,260.4645,5761.0
2025-01-31 13:00:00,261.9,261.96,261.74,261.92,8263.0,260.5242,260.5838,260.365,260.5441,8263.0
2025-01-31 13:10:00,261.92,262.14,261.45,261.59,9780.0,260.5441,260.7629,260.0765,260.2158,9780.0
2025-01-31 13:20:00,261.52,261.53,260.56,260.76,5620.0,260.1462,260.1561,259.1912,259.3901,5620.0
2025-01-31 13:30:00,260.76,260.76,259.99,260.28,43190.0,259.3901,259.3901,258.6242,258.9127,43190.0
2025-01-31 13:40:00,260.35,260.9,260.35,260.88,8805.0,258.9823,259.5294,258.9823,259.5095,8805.0
2025-01-31 13:50:00,260.84,260.86,260.42,260.68,14424.0,259.4697,259.4896,259.0519,259.3106,14424.0
2025-01-31 14:00:00,260.77,260.8,259.78,259.81,19285.0,259.4001,259.4299,258.4153,258.4451,19285.0
2025-01-31 14:10:00,259.96,260.57,259.66,260.44,18109.0,258.5944,259.2011,258.2959,259.0718,18109.0
2025-01-31 14:20:00,260.59,261.12,260.36,261.07,20745.0,259.221,259.7483,258.9923,259.6985,20745.0
2025-01-31 14:30:00,261.14,261.29,260.45,260.47,22164.0,259.7682,259.9174,259.0818,259.1017,22164.0
2025-01-31 14:40:00,260.59,260.61,259.69,260.07,26211.0,259.221,259.2409,258.3258,258.7038,26211.0
2025-01-31 14:50:00,260.07,261.1,260.07,260.65,23936.0,258.7038,259.7284,258.7038,259.2807,23936.0
2025-01-31 15:00:00,260.58,260.59,259.73,259.73,18471.0,259.2111,259.221,258.3656,258.3656,18471.0
2025-01-31 15:10:00,259.73,260.35,259.72,260.05,21273.0,258.3656,258.9823,258.3556,258.6839,21273.0
2025-01-31 15:20:00,260.0,260.15,259.8,259.91,22670.0,258.6341,258.7834,258.4352,258.5446,22670.0
2025-01-31 15:30:00,260.1,260.32,259.85,259.92,20749.0,258.7336,258.9525,258.4849,258.5546,20749.0
2025-01-31 15:40:00,259.94,260.2,259.64,260.2,16290.0,258.5745,258.8331,258.276,258.8331,16290.0
2025-01-31 15:50:00,260.21,260.22,259.6,260.03,133677.0,258.843,258.853,258.2362,258.664,133677.0
2025-02-03 09:30:00,256.04,256.12,254.06,254.42,71078.0,254.6949,254.7745,252.7253,253.0835,71078.0
2025-02-03 09:40:00,254.62,254.81,252.38,253.51,45096.0,253.2824,253.4714,251.0542,252.1782,45096.0
2025-02-03 09:50:00,253.54,253.8,252.7,253.36,19919.0,252.2081,252.4667,251.3725,252.029,19919.0
2025-02-03 10:00:00,253.15,253.86,252.78,253.42,47819.0,251.8201,252.5264,251.4521,252.0887,47819.0
2025-02-03 10:10:00,253.21,253.56,252.67,252.86,19670.0,251.8798,252.228,251.3426,251.5317,19670.0
2025-02-03 10:20:00,252.99,257.07,252.87,256.65,38493.0,251.661,255.7195,251.5416,255.3017,38493.0
2025-02-03 10:30:00,256.87,258.3,256.35,258.07,35221.0,255.5206,256.9431,255.0033,256.7143,35221.0
2025-02-03 10:40:00,257.91,258.22,257.52,257.55,28560.0,256.5551,256.8635,256.1672,256.197,28560.0
2025-02-03 10:50:00,257.61,258.45,257.6,258.45,14234.0,256.2567,257.0923,256.2467,257.0923,14234.0
2025-02-03 11:00:00,258.31,258.53,256.63,257.49,11179.0,256.953,257.1719,255.2818,256.1373,11179.0
2025-02-03 11:10:00,257.49,258.59,257.49,258.24,9348.0,256.1373,257.2315,256.1373,256.8834,9348.0
2025-02-03 11:20:00,258.25,258.37,257.59,257.89,7759.0,256.8933,257.0127,256.2368,256.5352,7759.0
2025-02-03 11:30:00,257.9,258.37,257.69,258.37,7381.0,256.5452,257.0127,256.3363,257.0127,7381.0
2025-02-03 11:40:00,258.49,258.49,257.94,258.25,9555.0,257.1321,257.1321,256.585,256.8933,9555.0
2025-02-03 11:50:00,258.23,258.68,257.7,258.12,7965.0,256.8734,257.3211,256.3462,256.764,7965.0
2025-02-03 12:00:00,257.98,258.08,257.42,257.87,10012.0,256.6248,256.7242,256.0677,256.5153,10012.0
2025-02-03 12:10:00,257.9,258.19,257.59,258.19,4142.0,256.5452,256.8337,256.2368,256.8337,4142.0
2025-02-03 12:20:00,258.21,258.68,257.98,258.05,15198.0,256.8535,257.3211,256.6248,256.6944,15198.0
2025-02-03 12:30:00,257.98,258.11,257.67,257.67,6052.0,256.6248,256.7541,256.3164,256.3164,6052.0
2025-02-03 12:40:00,257.81,258.14,257.64,258.05,6688.0,256.4556,256.7839,256.2865,256.6944,6688.0
2025-02-03 12:50:00,258.02,258.26,257.62,257.91,8345.0,256.6645,256.9033,256.2666,256.5551,8345.0
2025-02-03 13:00:00,257.94,258.42,257.45,258.09,7046.0,256.585,257.0624,256.0975,256.7342,7046.0
2025-02-03 13:10:00,258.06,258.53,257.69,257.69,8399.0,256.7043,257.1719,256.3363,256.3363,8399.0
2025-02-03 13:20:00,257.69,258.27,257.69,258.05,7542.0,256.3363,256.9132,256.3363,256.6944,7542.0
2025-02-03 13:30:00,258.13,258.41,258.0,258.38,7606.0,256.774,257.0525,256.6446,257.0227,7606.0
2025-02-03 13:40:00,258.32,258.35,257.82,258.24,7547.0,256.963,256.9928,256.4656,256.8834,7547.0
2025-02-03 13:50:00,258.25,258.35,258.01,258.03,7274.0,256.8933,256.9928,256.6546,256.6745,7274.0
2025-02-03 14:00:00,258.15,258.47,258.01,258.28,14344.0,256.7939,257.1122,256.6546,256.9232,14344.0
2025-02-03 14:10:00,258.29,258.6,258.1,258.33,19900.0,256.9331,257.2415,256.7441,256.9729,19900.0
2025-02-03 14:20:00,258.39,258.51,257.85,257.85,21137.0,257.0326,257.152,256.4954,256.4954,21137.0
2025-02-03 14:30:00,257.77,258.13,257.77,257.95,7307.0,256.4159,256.774,256.4159,256.5949,7307.0
2025-02-03 14:40:00,257.86,258.16,257.74,258.07,17847.0,256.5054,256.8038,256.386,256.7143,17847.0
2025-02-03 14:50:00,258.01,258.17,257.59,257.85,17981.0,256.6546,256.8138,256.2368,256.4954,17981.0
2025-02-03 15:00:00,257.79,257.83,257.47,257.59,8764.0,256.4358,256.4755,256.1174,256.2368,8764.0
2025-02-03 15:10:00,257.59,257.59,257.11,257.44,13663.0,256.2368,256.2368,255.7593,256.0876,13663.0
2025-02-03 15:20:00,257.44,257.6,257.07,257.1,15979.0,256.0876,256.2467,255.7195,255.7494,15979.0
2025-02-03 15:30:00,257.18,257.52,257.03,257.19,24005.0,255.829,256.1672,255.6797,255.8389,24005.0
2025-02-03 15:40:00,257.2,257.31,256.88,257.25,34577.0,255.8489,255.9583,255.5305,255.8986,34577.0
2025-02-03 15:50:00,257.32,257.65,256.48,256.57,160684.0,255.9682,256.2965,255.1326,255.2222,160684.0
2025-02-04 09:30:00,255.95,256.62,255.61,255.81,36246.0,254.6054,255.2719,254.2672,254.4662,36246.0
2025-02-04 09:40:00,255.8,255.95,255.12,255.64,17525.0,254.4562,254.6054,253.7798,254.297,17525.0
2025-02-04 09:50:00,255.65,256.44,255.65,256.35,17951.0,254.307,255.0928,254.307,255.0033,17951.0
2025-02-04 10:00:00,256.6,256.67,256.11,256.67,34477.0,255.252,255.3216,254.7646,255.3216,34477.0
2025-02-04 10:10:00,256.7,257.17,256.4,257.1,12102.0,255.3515,255.819,255.0531,255.7494,12102.0
2025-02-04 10:20:00,257.15,257.22,256.09,256.16,8904.0,255.7991,255.8687,254.7447,254.8143,8904.0
2025-02-04 10:30:00,256.16,256.54,255.92,256.1,40445.0,254.8143,255.1923,254.5756,254.7546,40445.0
2025-02-04 10:40:00,256.1,256.7,255.97,256.53,11639.0,254.7546,255.3515,254.6253,255.1824,11639.0
2025-02-04 10:50:00,256.54,257.15,256.51,256.92,7973.0,255.1923,255.7991,255.1625,255.5703,7973.0
2025-02-04 11:00:00,257.03,257.54,256.95,257.54,10583.0,255.6797,256.1871,255.6002,256.1871,10583.0
2025-02-04 11:10:00,257.51,257.83,257.51,257.77,15633.0,256.1572,256.4755,256.1572,256.4159,15633.0
2025-02-04 11:20:00,257.72,258.04,257.72,257.91,12440.0,256.3661,256.6844,256.3661,256.5551,12440.0
2025-02-04 11:30:00,257.9,258.23,257.79,257.87,14049.0,256.5452,256.8734,256.4358,256.5153,14049.0
2025-02-04 11:40:00,257.81,257.87,257.27,257.28,8393.0,256.4556,256.5153,255.9185,255.9284,8393.0
2025-02-04 11:50:00,257.29,257.49,257.15,257.48,17741.0,255.9384,256.1373,255.7991,256.1274,17741.0
2025-02-04 12:00:00,257.44,257.89,257.35,257.79,11424.0,256.0876,256.5352,255.9981,256.4358,11424.0
2025-02-04 12:10:00,257.88,257.88,257.25,257.58,19216.0,256.5253,256.5253,255.8986,256.2269,19216.0
2025-02-04 12:20:00,257.61,257.74,257.36,257.36,10711.0,256.2567,256.386,256.008,256.008,10711.0
2025-02-04 12:30:00,257.36,257.49,257.21,257.35,11199.0,256.008,256.1373,255.8588,255.9981,11199.0
2025-02-04 12:40:00,257.27,257.46,257.18,257.36,12735.0,255.9185,256.1075,255.829,256.008,12735.0
2025-02-04 12:50:00,257.42,257.65,257.18,257.65,9750.0,256.0677,256.2965,255.829,256.2965,9750.0
2025-02-04 13:00:00,257.65,257.8,257.54,257.67,4210.0,256.2965,256.4457,256.1871,256.3164,4210.0
2025-02-04 13:10:00,257.57,257.75,257.31,257.4,24951.0,256.2169,256.396,255.9583,256.0478,24951.0
2025-02-04 13:20:00,257.38,257.42,257.04,257.11,6415.0,256.0279,256.0677,255.6897,255.7593,6415.0
2025-02-04 13:30:00,257.11,257.33,256.88,256.88,9234.0,255.7593,255.9782,255.5305,255.5305,9234.0
2025-02-04 13:40:00,256.94,257.0,256.87,256.87,4533.0,255.5902,255.6499,255.5206,255.5206,4533.0
2025-02-04 13:50:00,256.87,256.97,256.68,256.68,7301.0,255.5206,255.6201,255.3316,255.3316,7301.0
2025-02-04 14:00:00,256.63,257.29,256.62,257.29,11838.0,255.2818,255.9384,255.2719,255.9384,11838.0
2025-02-04 14:10:00,257.29,257.48,257.19,257.47,11220.0,255.9384,256.1274,255.8389,256.1174,11220.0
2025-02-04 14:20:00,257.42,257.54,257.11,257.26,10980.0,256.0677,256.1871,255.7593,255.9085,10980.0
2025-02-04 14:30:00,257.3,257.59,257.27,257.33,10202.0,255.9483,256.2368,255.9185,255.9782,10202.0
2025-02-04 14:40:00,257.26,257.43,257.24,257.34,10260.0,255.9085,256.0776,255.8886,255.9881,10260.0
2025-02-04 14:50:00,257.34,257.46,257.12,257.32,18855.0,255.9881,256.1075,255.7693,255.9682,18855.0
2025-02-04 15:00:00,257.27,257.42,257.18,257.25,10589.0,255.9185,256.0677,255.829,255.8986,10589.0
2025-02-04 15:10:00,257.23,257.35,256.95,257.09,16419.0,255.8787,255.9981,255.6002,255.7394,16419.0
2025-02-04 15:20:00,257.09,257.2,256.81,257.05,17213.0,255.7394,255.8489,255.4609,255.6996,17213.0
2025-02-04 15:30:00,257.02,257.55,256.95,257.45,18413.0,255.6698,256.197,255.6002,256.0975,18413.0
2025-02-04 15:40:00,257.56,257.56,257.27,257.31,20089.0,256.207,256.207,255.9185,255.9583,20089.0
2025-02-04 15:50:00,257.3,257.47,256.93,257.23,115017.0,255.9483,256.1174,255.5803,255.8787,115017.0
2025-02-05 09:30:00,258.91,259.07,257.89,257.9,53025.0,257.5499,257.709,256.5352,256.5452,53025.0
2025-02-05 09:40:00,258.12,258.36,256.44,256.61,13133.0,256.764,257.0028,255.0928,255.262,13133.0
2025-02-05 09:50:00,256.44,256.6,255.2,255.57,13027.0,255.0928,255.252,253.8594,254.2274,13027.0
2025-02-05 10:00:00,255.43,256.01,254.87,255.75,24286.0,254.0881,254.6651,253.5311,254.4065,24286.0
2025-02-05 10:10:00,255.78,256.9,255.78,256.48,14495.0,254.4363,255.5504,254.4363,255.1326,14495.0
2025-02-05 10:20:00,256.4,256.7,256.1,256.31,15149.0,255.0531,255.3515,254.7546,254.9635,15149.0
2025-02-05 10:30:00,256.31,256.78,256.3,256.5,15155.0,254.9635,255.4311,254.9536,255.1525,15155.0
2025-02-05 10:40:00,256.6,256.73,256.33,256.55,17585.0,255.252,255.3813,254.9834,255.2023,17585.0
2025-02-05 10:50:00,256.6,257.06,256.53,256.77,11644.0,255.252,255.7096,255.1824,255.4211,11644.0
2025-02-05 11:00:00,256.8,257.24,256.61,257.24,23031.0,255.451,255.8886,255.262,255.8886,23031.0
2025-02-05 11:10:00,257.22,257.32,256.74,256.95,12178.0,255.8687,255.9682,255.3913,255.6002,12178.0
2025-02-05 11:20:00,256.75,257.34,256.74,257.22,9753.0,255.4012,255.9881,255.3913,255.8687,9753.0
2025-02-05 11:30:00,257.24,257.25,256.91,256.92,8816.0,255.8886,255.8986,255.5604,255.5703,8816.0
2025-02-05 11:40:00,256.97,257.31,256.81,257.22,11605.0,255.6201,255.9583,255.4609,255.8687,11605.0
2025-02-05 11:50:00,257.3,257.6,257.26,257.36,14633.0,255.9483,256.2467,255.9085,256.008,14633.0
2025-02-05 12:00:00,257.37,257.39,256.98,257.29,9477.0,256.018,256.0379,255.63,255.9384,9477.0
2025-02-05 12:10:00,257.21,257.36,257.0,257.03,9149.0,255.8588,256.008,255.6499,255.6797,9149.0
2025-02-05 12:20:00,256.99,257.07,256.89,256.89,8809.0,255.64,255.7195,255.5405,255.5405,8809.0
2025-02-05 12:30:00,256.93,257.34,256.91,257.33,10212.0,255.5803,255.9881,255.5604,255.9782,10212.0
2025-02-05 12:40:00,257.39,257.72,257.26,257.6,7952.0,256.0379,256.3661,255.9085,256.2467,7952.0
2025-02-05 12:50:00,257.86,257.87,257.7,257.85,6142.0,256.5054,256.5153,256.3462,256.4954,6142.0
2025-02-05 13:00:00,257.85,258.11,257.77,258.07,12459.0,256.4954,256.7541,256.4159,256.7143,12459.0
2025-02-05 13:10:00,258.11,258.3,257.97,258.17,13758.0,256.7541,256.9431,256.6148,256.8138,13758.0
2025-02-05 13:20:00,258.3,258.34,258.06,258.15,7215.0,256.9431,256.9829,256.7043,256.7939,7215.0
2025-02-05 13:30:00,258.14,258.8,258.14,258.8,21370.0,256.7839,257.4404,256.7839,257.4404,21370.0
2025-02-05 13:40:00,258.76,259.0,258.67,258.9,13303.0,257.4007,257.6394,257.3111,257.5399,13303.0
2025-02-05 13:50:00,258.88,258.88,258.55,258.71,16632.0,257.52,257.52,257.1918,257.3509,16632.0
2025-02-05 14:00:00,258.71,259.05,258.58,258.92,19177.0,257.3509,257.6891,257.2216,257.5598,19177.0
2025-02-05 14:10:00,258.92,259.44,258.85,259.25,14646.0,257.5598,258.0771,257.4902,257.8881,14646.0
2025-02-05 14:20:00,259.28,259.31,259.13,259.13,9241.0,257.9179,257.9478,257.7687,257.7687,9241.0
2025-02-05 14:30:00,259.18,259.23,258.98,258.98,7898.0,257.8184,257.8682,257.6195,257.6195,7898.0
2025-02-05 14:40:00,259.02,259.09,258.85,259.09,13699.0,257.6593,257.7289,257.4902,257.7289,13699.0
2025-02-05 14:50:00,259.05,259.06,258.8,258.8,7470.0,257.6891,257.6991,257.4404,257.4404,7470.0
2025-02-05 15:00:00,258.8,258.88,258.51,258.71,26907.0,257.4404,257.52,257.152,257.3509,26907.0
2025-02-05 15:10:00,258.69,259.05,258.58,258.91,76869.0,257.331,257.6891,257.2216,257.5499,76869.0
2025-02-05 15:20:00,258.91,258.99,258.5,258.56,17188.0,257.5499,257.6294,257.142,257.2017,17188.0
2025-02-05 15:30:00,258.56,258.61,258.38,258.38,19367.0,257.2017,257.2514,257.0227,257.0227,19367.0
2025-02-05 15:40:00,258.36,258.46,258.13,258.45,27344.0,257.0028,257.1022,256.774,257.0923,27344.0
2025-02-05 15:50:00,258.41,258.73,258.24,258.56,133860.0,257.0525,257.3708,256.8834,257.2017,133860.0
2025-02-06 09:30:00,260.11,260.62,259.43,259.43,33156.0,258.7436,259.2509,258.0671,258.0671,33156.0
2025-02-06 09:40:00,259.59,260.06,259.0,259.05,21028.0,258.2263,258.6938,257.6394,257.6891,21028.0
2025-02-06 09:50:00,259.01,259.01,258.3,258.5,13424.0,257.6493,257.6493,256.9431,257.142,13424.0
2025-02-06 10:00:00,258.56,258.83,258.05,258.12,10123.0,257.2017,257.4703,256.6944,256.764,10123.0
2025-02-06 10:10:00,258.09,258.36,257.87,257.94,13942.0,256.7342,257.0028,256.5153,256.585,13942.0
2025-02-06 10:20:00,257.87,258.02,257.46,258.0,7451.0,256.5153,256.6645,256.1075,256.6446,7451.0
2025-02-06 10:30:00,257.83,257.95,257.21,257.21,15907.0,256.4755,256.5949,255.8588,255.8588,15907.0
2025-02-06 10:40:00,257.1,258.15,256.92,258.15,19429.0,255.7494,256.7939,255.5703,256.7939,19429.0
2025-02-06 10:50:00,258.23,258.47,258.1,258.36,8880.0,256.8734,257.1122,256.7441,257.0028,8880.0
2025-02-06 11:00:00,258.32,258.39,258.15,258.25,23046.0,256.963,257.0326,256.7939,256.8933,23046.0
2025-02-06 11:10:00,258.29,258.36,258.19,258.28,19484.0,256.9331,257.0028,256.8337,256.9232,19484.0
2025-02-06 11:20:00,258.26,258.66,257.88,258.17,30514.0,256.9033,257.3012,256.5253,256.8138,30514.0
2025-02-06 11:30:00,258.26,258.46,257.85,257.92,5528.0,256.9033,257.1022,256.4954,256.5651,5528.0
2025-02-06 11:40:00,257.89,257.92,257.54,257.69,8541.0,256.5352,256.5651,256.1871,256.3363,8541.0
2025-02-06 11:50:00,257.75,258.02,257.68,257.9,12403.0,256.396,256.6645,256.3263,256.5452,12403.0
2025-02-06 12:00:00,257.9,258.1,257.7,257.83,12335.0,256.5452,256.7441,256.3462,256.4755,12335.0
2025-02-06 12:10:00,257.83,257.98,257.74,257.94,9755.0,256.4755,256.6248,256.386,256.585,9755.0
2025-02-06 12:20:00,257.86,257.9,257.58,257.68,5792.0,256.5054,256.5452,256.2269,256.3263,5792.0
2025-02-06 12:30:00,257.68,257.86,257.48,257.79,7041.0,256.3263,256.5054,256.1274,256.4358,7041.0
2025-02-06 12:40:00,257.79,257.82,257.68,257.73,2058.0,256.4358,256.4656,256.3263,256.3761,2058.0
2025-02-06 12:50:00,257.75,257.92,257.64,257.72,18660.0,256.396,256.5651,256.2865,256.3661,18660.0
2025-02-06 13:00:00,257.71,257.78,257.35,257.35,8498.0,256.3562,256.4258,255.9981,255.9981,8498.0
2025-02-06 13:10:00,257.4,257.59,257.28,257.55,12231.0,256.0478,256.2368,255.9284,256.197,12231.0
2025-02-06 13:20:00,257.53,257.76,257.34,257.59,18558.0,256.1771,256.4059,255.9881,256.2368,18558.0
2025-02-06 13:30:00,257.59,258.11,257.52,258.1,19578.0,256.2368,256.7541,256.1672,256.7441,19578.0
2025-02-06 13:40:00,258.15,258.28,258.1,258.28,9188.0,256.7939,256.9232,256.7441,256.9232,9188.0
2025-02-06 13:50:00,258.19,258.28,257.9,257.99,8703.0,256.8337,256.9232,256.5452,256.6347,8703.0
2025-02-06 14:00:00,257.9,258.23,257.9,258.13,9069.0,256.5452,256.8734,256.5452,256.774,9069.0
2025-02-06 14:10:00,258.09,258.14,257.34,257.34,11595.0,256.7342,256.7839,255.9881,255.9881,11595.0
2025-02-06 14:20:00,257.41,257.5,257.01,257.18,6228.0,256.0577,256.1473,255.6598,255.829,6228.0
2025-02-06 14:30:00,257.05,257.22,256.74,257.14,21682.0,255.6996,255.8687,255.3913,255.7892,21682.0
2025-02-06 14:40:00,257.04,257.15,256.79,257.09,5135.0,255.6897,255.7991,255.441,255.7394,5135.0
2025-02-06 14:50:00,257.13,257.19,256.86,257.06,10611.0,255.7792,255.8389,255.5106,255.7096,10611.0
2025-02-06 15:00:00,256.99,257.11,256.83,256.88,8650.0,255.64,255.7593,255.4808,255.5305,8650.0
2025-02-06 15:10:00,256.81,256.91,256.38,256.38,50517.0,255.4609,255.5604,255.0332,255.0332,50517.0
2025-02-06 15:20:00,256.39,256.65,256.0,256.17,69487.0,255.0431,255.3017,254.6552,254.8243,69487.0
2025-02-06 15:30:00,256.23,256.36,255.71,255.95,83008.0,254.8839,255.0133,254.3667,254.6054,83008.0
2025-02-06 15:40:00,255.95,256.52,255.94,256.34,103493.0,254.6054,255.1724,254.5955,254.9934,103493.0
2025-02-06 15:50:00,256.34,257.32,255.81,256.95,392479.0,254.9934,255.9682,254.4662,255.6002,392479.0
2025-02-07 09:30:00,256.82,256.82,255.38,255.62,26821.0,255.4708,255.4708,254.0384,254.2772,26821.0
2025-02-07 09:40:00,255.93,256.79,255.67,256.74,24103.0,254.5855,255.441,254.3269,255.3913,24103.0
2025-02-07 09:50:00,256.74,257.35,256.62,257.09,21887.0,255.3913,255.9981,255.2719,255.7394,21887.0
2025-02-07 10:00:00,256.91,257.0,255.15,255.18,29021.0,255.5604,255.6499,253.8096,253.8395,29021.0
2025-02-07 10:10:00,255.18,255.83,253.86,254.29,43930.0,253.8395,254.486,252.5264,252.9541,43930.0
2025-02-07 10:20:00,254.16,254.61,254.1,254.4,10562.0,252.8248,253.2725,252.7651,253.0636,10562.0
2025-02-07 10:30:00,254.3,254.47,254.02,254.11,21460.0,252.9641,253.1332,252.6856,252.7751,21460.0
2025-02-07 10:40:00,254.0,254.05,253.62,253.83,16963.0,252.6657,252.7154,252.2877,252.4966,16963.0
2025-02-07 10:50:00,253.86,253.97,252.34,253.03,39451.0,252.5264,252.6358,251.0144,251.7008,39451.0
2025-02-07 11:00:00,252.85,253.07,252.62,253.01,33404.0,251.5217,251.7405,251.2929,251.6809,33404.0
2025-02-07 11:10:00,253.02,253.87,252.87,253.64,14554.0,251.6908,252.5363,251.5416,252.3076,14554.0
2025-02-07 11:20:00,253.79,253.99,252.99,253.23,25976.0,252.4568,252.6557,251.661,251.8997,25976.0
2025-02-07 11:30:00,253.23,253.68,253.18,253.31,13606.0,251.8997,252.3473,251.85,251.9793,13606.0
2025-02-07 11:40:00,253.35,253.58,252.94,253.03,9565.0,252.0191,252.2479,251.6112,251.7008,9565.0
2025-02-07 11:50:00,252.97,253.1,252.46,252.47,18077.0,251.6411,251.7704,251.1338,251.1437,18077.0
2025-02-07 12:00:00,252.3,252.63,252.17,252.44,11341.0,250.9746,251.3029,250.8453,251.1139,11341.0
2025-02-07 12:10:00,252.53,252.81,252.13,252.46,11225.0,251.2034,251.4819,250.8055,251.1338,11225.0
2025-02-07 12:20:00,252.47,252.68,251.94,251.94,11404.0,251.1437,251.3526,250.6165,250.6165,11404.0
2025-02-07 12:30:00,251.89,252.43,251.86,252.14,11727.0,250.5667,251.1039,250.5369,250.8154,11727.0
2025-02-07 12:40:00,252.17,252.43,252.13,252.36,9526.0,250.8453,251.1039,250.8055,251.0343,9526.0
2025-02-07 12:50:00,252.4,252.5,251.89,251.89,11512.0,251.0741,251.1735,250.5667,250.5667,11512.0
2025-02-07 13:00:00,251.91,252.27,251.82,252.1,7275.0,250.5866,250.9447,250.4971,250.7756,7275.0
2025-02-07 13:10:00,252.22,252.62,252.02,252.2,23095.0,250.895,251.2929,250.6961,250.8751,23095.0
2025-02-07 13:20:00,252.1,252.4,251.99,252.35,16279.0,250.7756,251.0741,250.6662,251.0243,16279.0
2025-02-07 13:30:00,252.35,252.77,252.22,252.69,13878.0,251.0243,251.4421,250.895,251.3625,13878.0
2025-02-07 13:40:00,252.56,252.69,252.28,252.43,10867.0,251.2332,251.3625,250.9547,251.1039,10867.0
2025-02-07 13:50:00,252.43,252.47,252.01,252.01,19447.0,251.1039,251.1437,250.6861,250.6861,19447.0
2025-02-07 14:00:00,252.0,252.16,251.79,252.16,18053.0,250.6762,250.8353,250.4673,250.8353,18053.0
2025-02-07 14:10:00,251.95,252.13,251.78,252.09,13260.0,250.6264,250.8055,250.4573,250.7657,13260.0
2025-02-07 14:20:00,252.13,252.38,251.83,252.25,14343.0,250.8055,251.0542,250.5071,250.9249,14343.0
2025-02-07 14:30:00,252.13,252.4,251.98,252.37,12065.0,250.8055,251.0741,250.6563,251.0442,12065.0
2025-02-07 14:40:00,252.36,252.57,252.2,252.43,14054.0,251.0343,251.2432,250.8751,251.1039,14054.0
2025-02-07 14:50:00,252.44,252.6,251.81,251.87,18655.0,251.1139,251.273,250.4872,250.5469,18655.0
2025-02-07 15:00:00,251.91,251.96,251.61,251.71,21636.0,250.5866,250.6364,250.2882,250.3877,21636.0
2025-02-07 15:10:00,251.64,251.92,251.35,251.63,22883.0,250.3181,250.5966,250.0296,250.3081,22883.0
2025-02-07 15:20:00,251.58,251.87,251.52,251.68,15983.0,250.2584,250.5469,250.1987,250.3578,15983.0
2025-02-07 15:30:00,251.74,252.14,251.66,252.03,13963.0,250.4175,250.8154,250.338,250.706,13963.0
2025-02-07 15:40:00,251.98,252.33,251.84,252.23,29432.0,250.6563,251.0044,250.517,250.905,29432.0
2025-02-07 15:50:00,252.28,252.47,251.66,251.95,183925.0,250.9547,251.1437,250.338,250.6264,183925.0
2025-02-10 09:30:00,255.32,255.61,253.0,253.05,46127.0,253.9787,254.2672,251.6709,251.7207,46127.0
2025-02-10 09:40:00,253.02,253.54,252.56,253.21,17945.0,251.6908,252.2081,251.2332,251.8798,17945.0
2025-02-10 09:50:00,253.36,253.66,252.72,253.06,9258.0,252.029,252.3274,251.3924,251.7306,9258.0
2025-02-10 10:00:00,253.06,253.98,253.06,253.98,12935.0,251.7306,252.6458,251.7306,252.6458,12935.0
2025-02-10 10:10:00,254.05,254.5,253.99,254.18,8286.0,252.7154,253.163,252.6557,252.8447,8286.0
2025-02-10 10:20:00,254.18,254.92,254.17,254.76,11441.0,252.8447,253.5808,252.8348,253.4217,11441.0
2025-02-10 10:30:00,254.71,254.9,254.59,254.75,12707.0,253.3719,253.5609,253.2526,253.4117,12707.0
2025-02-10 10:40:00,254.84,255.56,254.63,255.5,11388.0,253.5012,254.2175,253.2924,254.1578,11388.0
2025-02-10 10:50:00,255.69,255.78,255.09,255.09,8250.0,254.3468,254.4363,253.7499,253.7499,8250.0
2025-02-10 11:00:00,255.1,255.2,254.78,254.92,19332.0,253.7599,253.8594,253.4416,253.5808,19332.0
2025-02-10 11:10:00,254.92,254.92,254.19,254.25,16101.0,253.5808,253.5808,252.8547,252.9143,16101.0
2025-02-10 11:20:00,254.28,254.28,253.68,253.77,8944.0,252.9442,252.9442,252.3473,252.4369,8944.0
2025-02-10 11:30:00,253.69,253.83,253.47,253.82,9633.0,252.3573,252.4966,252.1384,252.4866,9633.0
2025-02-10 11:40:00,253.82,254.43,253.81,254.29,10102.0,252.4866,253.0934,252.4767,252.9541,10102.0
2025-02-10 11:50:00,254.39,254.79,254.39,254.69,9521.0,253.0536,253.4515,253.0536,253.352,9521.0
2025-02-10 12:00:00,254.72,254.94,254.45,254.67,10750.0,253.3819,253.6007,253.1133,253.3321,10750.0
2025-02-10 12:10:00,254.67,255.07,254.5,255.03,7498.0,253.3321,253.73,253.163,253.6903,7498.0
2025-02-10 12:20:00,254.95,255.16,254.68,254.78,8387.0,253.6107,253.8196,253.3421,253.4416,8387.0
2025-02-10 12:30:00,254.78,254.97,254.57,254.79,7062.0,253.4416,253.6306,253.2327,253.4515,7062.0
2025-02-10 12:40:00,254.77,254.81,254.47,254.63,18286.0,253.4316,253.4714,253.1332,253.2924,18286.0
2025-02-10 12:50:00,254.63,255.08,254.62,255.06,5417.0,253.2924,253.74,253.2824,253.7201,5417.0
2025-02-10 13:00:00,254.76,255.24,254.76,255.14,7902.0,253.4217,253.8991,253.4217,253.7997,7902.0
2025-02-10 13:10:00,255.14,255.54,255.13,255.3,14339.0,253.7997,254.1976,253.7897,253.9588,14339.0
2025-02-10 13:20:00,255.33,255.42,255.1,255.13,8196.0,253.9887,254.0782,253.7599,253.7897,8196.0
2025-02-10 13:30:00,255.12,255.45,255.05,255.42,10537.0,253.7798,254.108,253.7101,254.0782,10537.0
2025-02-10 13:40:00,255.42,255.57,255.36,255.49,7079.0,254.0782,254.2274,254.0185,254.1478,7079.0
2025-02-10 13:50:00,255.47,255.6,255.27,255.32,8443.0,254.1279,254.2573,253.929,253.9787,8443.0
2025-02-10 14:00:00,255.25,255.78,255.19,255.74,20236.0,253.9091,254.4363,253.8494,254.3965,20236.0
2025-02-10 14:10:00,255.73,255.84,255.66,255.77,8361.0,254.3866,254.496,254.3169,254.4264,8361.0
2025-02-10 14:20:00,255.77,255.77,255.55,255.65,13202.0,254.4264,254.4264,254.2075,254.307,13202.0
2025-02-10 14:30:00,255.66,255.89,255.61,255.81,11615.0,254.3169,254.5457,254.2672,254.4662,11615.0
2025-02-10 14:40:00,255.91,255.99,255.78,255.99,10578.0,254.5656,254.6452,254.4363,254.6452,10578.0
2025-02-10 14:50:00,256.0,256.19,255.95,256.0,16649.0,254.6552,254.8442,254.6054,254.6552,16649.0
2025-02-10 15:00:00,256.04,256.18,255.95,256.08,19722.0,254.6949,254.8342,254.6054,254.7347,19722.0
2025-02-10 15:10:00,256.08,256.64,256.08,256.64,24542.0,254.7347,255.2918,254.7347,255.2918,24542.0
2025-02-10 15:20:00,256.56,256.56,256.27,256.32,24096.0,255.2122,255.2122,254.9237,254.9735,24096.0
2025-02-10 15:30:00,256.25,256.37,256.02,256.26,23969.0,254.9038,255.0232,254.6751,254.9138,23969.0
2025-02-10 15:40:00,256.26,256.63,256.24,256.34,27551.0,254.9138,255.2818,254.8939,254.9934,27551.0
2025-02-10 15:50:00,256.41,256.86,256.19,256.47,192913.0,255.063,255.5106,254.8442,255.1227,192913.0
2025-02-11 09:30:00,256.0,256.63,255.6,256.46,25227.0,254.6552,255.2818,254.2573,255.1127,25227.0
2025-02-11 09:40:00,256.43,257.16,256.43,257.04,17285.0,255.0829,255.8091,255.0829,255.6897,17285.0
2025-02-11 09:50:00,257.0,257.92,256.98,257.56,10784.0,255.6499,256.5651,255.63,256.207,10784.0
2025-02-11 10:00:00,257.42,257.57,256.18,256.44,17491.0,256.0677,256.2169,254.8342,255.0928,17491.0
2025-02-11 10:10:00,256.46,256.87,256.36,256.87,12712.0,255.1127,255.5206,255.0133,255.5206,12712.0
2025-02-11 10:20:00,256.81,257.19,256.6,256.77,16256.0,255.4609,255.8389,255.252,255.4211,16256.0
2025-02-11 10:30:00,256.92,257.07,256.71,257.07,8538.0,255.5703,255.7195,255.3614,255.7195,8538.0
2025-02-11 10:40:00,257.0,257.64,256.96,257.63,11692.0,255.6499,256.2865,255.6101,256.2766,11692.0
2025-02-11 10:50:00,257.62,257.84,257.52,257.84,9689.0,256.2666,256.4855,256.1672,256.4855,9689.0
2025-02-11 11:00:00,257.85,257.93,257.47,257.59,18747.0,256.4954,256.575,256.1174,256.2368,18747.0
2025-02-11 11:10:00,257.59,257.74,257.44,257.53,9021.0,256.2368,256.386,256.0876,256.1771,9021.0
2025-02-11 11:20:00,257.53,257.68,257.4,257.45,11245.0,256.1771,256.3263,256.0478,256.0975,11245.0
2025-02-11 11:30:00,257.5,257.51,257.12,257.16,11460.0,256.1473,256.1572,255.7693,255.8091,11460.0
2025-02-11 11:40:00,257.16,257.38,257.11,257.25,11645.0,255.8091,256.0279,255.7593,255.8986,11645.0
2025-02-11 11:50:00,257.25,257.27,256.93,257.09,11678.0,255.8986,255.9185,255.5803,255.7394,11678.0
2025-02-11 12:00:00,257.08,257.34,256.93,257.01,21990.0,255.7295,255.9881,255.5803,255.6598,21990.0
2025-02-11 12:10:00,257.0,257.35,256.89,257.34,6581.0,255.6499,255.9981,255.5405,255.9881,6581.0
2025-02-11 12:20:00,257.28,257.52,257.2,257.32,7570.0,255.9284,256.1672,255.8489,255.9682,7570.0
2025-02-11 12:30:00,257.32,257.32,256.76,256.76,8718.0,255.9682,255.9682,255.4112,255.4112,8718.0
2025-02-11 12:40:00,256.76,256.76,256.27,256.32,13476.0,255.4112,255.4112,254.9237,254.9735,13476.0
2025-02-11 12:50:00,256.32,256.46,256.27,256.41,9402.0,254.9735,255.1127,254.9237,255.063,9402.0
2025-02-11 13:00:00,256.41,256.64,256.3,256.63,6057.0,255.063,255.2918,254.9536,255.2818,6057.0
2025-02-11 13:10:00,256.71,256.95,256.57,256.94,4063.0,255.3614,255.6002,255.2222,255.5902,4063.0
2025-02-11 13:20:00,256.95,257.07,256.7,256.7,13339.0,255.6002,255.7195,255.3515,255.3515,13339.0
2025-02-11 13:30:00,256.82,256.93,256.74,256.82,6017.0,255.4708,255.5803,255.3913,255.4708,6017.0
2025-02-11 13:40:00,256.91,256.92,256.7,256.82,7429.0,255.5604,255.5703,255.3515,255.4708,7429.0
2025-02-11 13:50:00,256.78,256.85,256.57,256.58,4779.0,255.4311,255.5007,255.2222,255.2321,4779.0
2025-02-11 14:00:00,256.67,256.84,256.45,256.62,10540.0,255.3216,255.4907,255.1028,255.2719,10540.0
2025-02-11 14:10:00,256.64,256.8,256.51,256.59,11241.0,255.2918,255.451,255.1625,255.2421,11241.0
2025-02-11 14:20:00,256.54,256.74,256.51,256.54,6629.0,255.1923,255.3913,255.1625,255.1923,6629.0
2025-02-11 14:30:00,256.62,256.83,256.59,256.78,9819.0,255.2719,255.4808,255.2421,255.4311,9819.0
2025-02-11 14:40:00,256.83,257.12,256.82,256.98,10881.0,255.4808,255.7693,255.4708,255.63,10881.0
2025-02-11 14:50:00,257.07,257.25,257.03,257.17,8598.0,255.7195,255.8986,255.6797,255.819,8598.0
2025-02-11 15:00:00,257.15,257.21,256.73,256.73,11080.0,255.7991,255.8588,255.3813,255.3813,11080.0
2025-02-11 15:10:00,256.84,256.94,256.75,256.92,13444.0,255.4907,255.5902,255.4012,255.5703,13444.0
2025-02-11 15:20:00,256.86,256.87,256.44,256.63,14200.0,255.5106,255.5206,255.0928,255.2818,14200.0
2025-02-11 15:30:00,256.62,257.08,256.6,257.05,17811.0,255.2719,255.7295,255.252,255.6996,17811.0
2025-02-11 15:40:00,257.05,257.17,256.78,256.85,25453.0,255.6996,255.819,255.4311,255.5007,25453.0
2025-02-11 15:50:00,256.78,257.22,256.69,257.14,147319.0,255.4311,255.8687,255.3415,255.7892,147319.0
2025-02-12 09:30:00,250.75,250.93,247.02,247.5,93088.0,249.4327,249.6118,245.7223,246.1998,93088.0
2025-02-12 09:40:00,247.33,248.46,246.51,248.46,51585.0,246.0307,247.1548,245.215,247.1548,51585.0
2025-02-12 09:50:00,248.33,248.91,248.06,248.91,13235.0,247.0254,247.6024,246.7569,247.6024,13235.0
2025-02-12 10:00:00,248.78,248.91,247.63,248.77,27118.0,247.4731,247.6024,246.3291,247.4631,27118.0
2025-02-12 10:10:00,248.69,249.85,248.64,249.85,15990.0,247.3836,248.5375,247.3338,248.5375,15990.0
2025-02-12 10:20:00,249.93,249.93,249.49,249.51,10870.0,248.617,248.617,248.1794,248.1992,10870.0
2025-02-12 10:30:00,249.85,250.0,249.25,249.93,16012.0,248.5375,248.6867,247.9406,248.617,16012.0
2025-02-12 10:40:00,250.04,250.05,249.15,249.22,21773.0,248.7265,248.7364,247.8411,247.9108,21773.0
2025-02-12 10:50:00,249.22,249.38,248.73,249.0,12962.0,247.9108,248.0699,247.4233,247.6919,12962.0
2025-02-12 11:00:00,249.01,249.01,248.06,248.06,19006.0,247.7019,247.7019,246.7569,246.7569,19006.0
2025-02-12 11:10:00,248.03,248.3,247.88,248.15,23433.0,246.727,246.9956,246.5778,246.8464,23433.0
2025-02-12 11:20:00,248.11,248.28,247.86,248.08,16286.0,246.8066,246.9757,246.5579,246.7768,16286.0
2025-02-12 11:30:00,248.13,249.03,248.12,249.03,14805.0,246.8265,247.7218,246.8166,247.7218,14805.0
2025-02-12 11:40:00,249.05,249.44,249.03,249.22,9795.0,247.7417,248.1296,247.7218,247.9108,9795.0
2025-02-12 11:50:00,249.22,250.18,249.09,250.06,17106.0,247.9108,248.8657,247.7815,248.7464,17106.0
2025-02-12 12:00:00,249.94,250.32,249.94,250.17,11566.0,248.627,249.005,248.627,248.8558,11566.0
2025-02-12 12:10:00,250.17,251.0,250.12,250.56,16964.0,248.8558,249.6814,248.806,249.2437,16964.0
2025-02-12 12:20:00,250.52,250.68,250.33,250.63,14716.0,249.2039,249.3631,249.0149,249.3134,14716.0
2025-02-12 12:30:00,250.71,250.91,250.32,250.51,11197.0,249.3929,249.5919,249.005,249.194,11197.0
2025-02-12 12:40:00,250.58,250.84,250.31,250.79,16241.0,249.2636,249.5223,248.995,249.4725,16241.0
2025-02-12 12:50:00,250.8,250.83,250.52,250.67,10424.0,249.4825,249.5123,249.2039,249.3532,10424.0
2025-02-12 13:00:00,250.67,250.81,250.27,250.28,12312.0,249.3532,249.4924,248.9553,248.9652,12312.0
2025-02-12 13:10:00,250.15,250.19,249.67,249.84,10011.0,248.8359,248.8757,248.3584,248.5275,10011.0
2025-02-12 13:20:00,249.98,250.04,249.64,249.64,14478.0,248.6668,248.7265,248.3286,248.3286,14478.0
2025-02-12 13:30:00,249.66,250.27,249.63,250.25,10622.0,248.3485,248.9553,248.3186,248.9354,10622.0
2025-02-12 13:40:00,250.25,250.27,249.79,249.79,5886.0,248.9354,248.9553,248.4778,248.4778,5886.0
2025-02-12 13:50:00,249.84,249.88,249.15,249.15,17715.0,248.5275,248.5673,247.8411,247.8411,17715.0
2025-02-12 14:00:00,249.17,249.31,248.69,249.24,42139.0,247.861,248.0003,247.3836,247.9307,42139.0
2025-02-12 14:10:00,249.26,249.48,249.08,249.48,25302.0,247.9506,248.1694,247.7715,248.1694,25302.0
2025-02-12 14:20:00,249.52,249.81,249.2,249.35,29483.0,248.2092,248.4977,247.8909,248.0401,29483.0
2025-02-12 14:30:00,249.34,249.72,249.17,249.63,26781.0,248.0301,248.4081,247.861,248.3186,26781.0
2025-02-12 14:40:00,249.64,249.7,249.34,249.34,14604.0,248.3286,248.3883,248.0301,248.0301,14604.0
2025-02-12 14:50:00,249.39,249.49,248.89,248.99,23071.0,248.0799,248.1794,247.5825,247.682,23071.0
2025-02-12 15:00:00,248.99,249.0,248.63,248.69,35896.0,247.682,247.6919,247.3239,247.3836,35896.0
2025-02-12 15:10:00,248.74,248.81,248.56,248.75,18348.0,247.4333,247.5029,247.2542,247.4432,18348.0
2025-02-12 15:20:00,248.75,248.87,248.4,248.49,23697.0,247.4432,247.5626,247.0951,247.1846,23697.0
2025-02-12 15:30:00,248.46,248.92,248.4,248.73,26109.0,247.1548,247.6123,247.0951,247.4233,26109.0
2025-02-12 15:40:00,248.77,248.94,248.32,248.87,33737.0,247.4631,247.6322,247.0155,247.5626,33737.0
2025-02-12 15:50:00,248.93,250.44,248.71,250.21,219867.0,247.6223,249.1244,247.4035,248.8956,219867.0
2025-02-13 09:30:00,251.64,252.33,250.14,251.7,43071.0,250.3181,251.0044,248.8259,250.3777,43071.0
2025-02-13 09:40:00,251.82,252.0,251.35,251.67,12403.0,250.4971,250.6762,250.0296,250.3479,12403.0
2025-02-13 09:50:00,251.56,251.59,250.65,250.7,6929.0,250.2385,250.2683,249.3333,249.383,6929.0
2025-02-13 10:00:00,250.67,251.47,250.53,251.21,17081.0,249.3532,250.149,249.2139,249.8903,17081.0
2025-02-13 10:10:00,251.38,251.81,251.32,251.77,22248.0,250.0594,250.4872,249.9997,250.4474,22248.0
2025-02-13 10:20:00,251.76,251.76,251.05,251.43,23200.0,250.4374,250.4374,249.7312,250.1092,23200.0
2025-02-13 10:30:00,251.43,251.52,251.11,251.29,28538.0,250.1092,250.1987,249.7908,249.9699,28538.0
2025-02-13 10:40:00,251.29,251.55,251.05,251.21,20885.0,249.9699,250.2285,249.7312,249.8903,20885.0
2025-02-13 10:50:00,251.23,251.38,250.74,250.9,25647.0,249.9102,250.0594,249.4228,249.5819,25647.0
2025-02-13 11:00:00,250.89,252.6,250.89,252.48,35791.0,249.572,251.273,249.572,251.1536,35791.0
2025-02-13 11:10:00,252.48,252.6,252.05,252.28,20708.0,251.1536,251.273,250.7259,250.9547,20708.0
2025-02-13 11:20:00,252.37,252.75,252.16,252.16,35834.0,251.0442,251.4222,250.8353,250.8353,35834.0
2025-02-13 11:30:00,252.17,252.74,252.14,252.33,28265.0,250.8453,251.4123,250.8154,251.0044,28265.0
2025-02-13 11:40:00,252.42,252.48,252.01,252.29,17116.0,251.094,251.1536,250.6861,250.9646,17116.0
2025-02-13 11:50:00,252.31,252.39,252.05,252.38,12604.0,250.9845,251.0641,250.7259,251.0542,12604.0
2025-02-13 12:00:00,252.28,252.78,252.19,252.71,9127.0,250.9547,251.4521,250.8652,251.3824,9127.0
2025-02-13 12:10:00,252.71,252.92,252.55,252.69,10914.0,251.3824,251.5913,251.2233,251.3625,10914.0
2025-02-13 12:20:00,252.8,252.9,252.62,252.7,5922.0,251.472,251.5714,251.2929,251.3725,5922.0
2025-02-13 12:30:00,252.67,252.67,252.51,252.54,9800.0,251.3426,251.3426,251.1835,251.2133,9800.0
2025-02-13 12:40:00,252.51,252.61,252.21,252.27,10874.0,251.1835,251.283,250.8851,250.9447,10874.0
2025-02-13 12:50:00,252.3,252.3,251.88,251.88,18143.0,250.9746,250.9746,250.5568,250.5568,18143.0
2025-02-13 13:00:00,251.86,252.03,251.64,251.81,16242.0,250.5369,250.706,250.3181,250.4872,16242.0
2025-02-13 13:10:00,251.74,251.96,251.65,251.75,19505.0,250.4175,250.6364,250.328,250.4275,19505.0
2025-02-13 13:20:00,251.73,252.11,251.68,251.88,11514.0,250.4076,250.7856,250.3578,250.5568,11514.0
2025-02-13 13:30:00,251.87,252.15,251.86,252.05,8662.0,250.5469,250.8254,250.5369,250.7259,8662.0
2025-02-13 13:40:00,252.05,252.17,251.41,251.9,19668.0,250.7259,250.8453,250.0893,250.5767,19668.0
2025-02-13 13:50:00,251.78,252.02,251.72,251.97,10083.0,250.4573,250.6961,250.3976,250.6463,10083.0
2025-02-13 14:00:00,251.95,252.44,251.89,252.37,11391.0,250.6264,251.1139,250.5667,251.0442,11391.0
2025-02-13 14:10:00,252.38,253.05,252.31,252.83,10374.0,251.0542,251.7207,250.9845,251.5018,10374.0
2025-02-13 14:20:00,252.84,252.96,252.5,252.75,9952.0,251.5118,251.6311,251.1735,251.4222,9952.0
2025-02-13 14:30:00,252.76,253.03,252.69,252.94,11208.0,251.4322,251.7008,251.3625,251.6112,11208.0
2025-02-13 14:40:00,252.9,253.09,252.86,253.05,9647.0,251.5714,251.7604,251.5317,251.7207,9647.0
2025-02-13 14:50:00,253.06,253.21,252.81,252.81,16548.0,251.7306,251.8798,251.4819,251.4819,16548.0
2025-02-13 15:00:00,252.82,253.31,252.82,253.16,16121.0,251.4919,251.9793,251.4919,251.8301,16121.0
2025-02-13 15:10:00,253.15,253.31,252.93,253.3,11060.0,251.8201,251.9793,251.6013,251.9693,11060.0
2025-02-13 15:20:00,253.3,253.31,253.01,253.2,24488.0,251.9693,251.9793,251.6809,251.8699,24488.0
2025-02-13 15:30:00,253.14,253.25,252.94,253.05,29277.0,251.8102,251.9196,251.6112,251.7207,29277.0
2025-02-13 15:40:00,253.11,253.11,252.61,252.72,23580.0,251.7803,251.7803,251.283,251.3924,23580.0
2025-02-13 15:50:00,252.87,253.25,252.55,252.63,125073.0,251.5416,251.9196,251.2233,251.3029,125073.0
2025-02-14 09:30:00,254.5,256.15,253.58,256.14,44608.0,253.163,254.8044,252.2479,254.7944,44608.0
2025-02-14 09:40:00,256.15,256.42,255.21,255.36,27644.0,254.8044,255.0729,253.8693,254.0185,27644.0
2025-02-14 09:50:00,255.21,255.24,253.39,253.94,13446.0,253.8693,253.8991,252.0589,252.606,13446.0
2025-02-14 10:00:00,254.11,254.58,253.81,254.46,23554.0,252.7751,253.2426,252.4767,253.1232,23554.0
2025-02-14 10:10:00,254.45,254.45,253.64,253.69,16833.0,253.1133,253.1133,252.3076,252.3573,16833.0
2025-02-14 10:20:00,253.72,253.88,253.41,253.49,11982.0,252.3871,252.5463,252.0788,252.1583,11982.0
2025-02-14 10:30:00,253.55,253.8,253.3,253.49,16379.0,252.218,252.4667,251.9693,252.1583,16379.0
2025-02-14 10:40:00,253.49,253.66,253.24,253.45,13435.0,252.1583,252.3274,251.9097,252.1186,13435.0
2025-02-14 10:50:00,253.57,253.57,252.73,252.81,14771.0,252.2379,252.2379,251.4023,251.4819,14771.0
2025-02-14 11:00:00,252.81,253.15,252.8,253.1,7474.0,251.4819,251.8201,251.472,251.7704,7474.0
2025-02-14 11:10:00,253.11,253.44,252.99,253.1,26300.0,251.7803,252.1086,251.661,251.7704,26300.0
2025-02-14 11:20:00,253.07,253.15,252.83,253.15,13679.0,251.7405,251.8201,251.5018,251.8201,13679.0
2025-02-14 11:30:00,253.06,253.17,252.7,253.17,8707.0,251.7306,251.84,251.3725,251.84,8707.0
2025-02-14 11:40:00,253.27,253.58,252.9,253.05,6856.0,251.9395,252.2479,251.5714,251.7207,6856.0
2025-02-14 11:50:00,253.08,253.34,252.85,253.2,7825.0,251.7505,252.0091,251.5217,251.8699,7825.0
2025-02-14 12:00:00,253.13,253.22,253.0,253.0,5774.0,251.8002,251.8898,251.6709,251.6709,5774.0
2025-02-14 12:10:00,253.1,253.11,252.6,252.67,7421.0,251.7704,251.7803,251.273,251.3426,7421.0
2025-02-14 12:20:00,252.67,253.02,252.62,253.01,13783.0,251.3426,251.6908,251.2929,251.6809,13783.0
2025-02-14 12:30:00,253.02,253.18,252.86,252.98,12492.0,251.6908,251.85,251.5317,251.651,12492.0
2025-02-14 12:40:00,252.83,252.91,252.63,252.89,9619.0,251.5018,251.5814,251.3029,251.5615,9619.0
2025-02-14 12:50:00,252.89,252.89,252.52,252.63,10901.0,251.5615,251.5615,251.1934,251.3029,10901.0
2025-02-14 13:00:00,252.72,252.9,252.62,252.82,4546.0,251.3924,251.5714,251.2929,251.4919,4546.0
2025-02-14 13:10:00,252.82,253.19,252.82,253.18,13055.0,251.4919,251.8599,251.4919,251.85,13055.0
2025-02-14 13:20:00,253.18,253.37,252.99,253.03,14429.0,251.85,252.039,251.661,251.7008,14429.0
2025-02-14 13:30:00,253.07,253.12,252.76,252.81,13027.0,251.7405,251.7903,251.4322,251.4819,13027.0
2025-02-14 13:40:00,252.81,252.85,252.6,252.84,10603.0,251.4819,251.5217,251.273,251.5118,10603.0
2025-02-14 13:50:00,252.83,252.85,252.52,252.53,8655.0,251.5018,251.5217,251.1934,251.2034,8655.0
2025-02-14 14:00:00,252.49,252.54,252.15,252.18,18834.0,251.1636,251.2133,250.8254,250.8552,18834.0
2025-02-14 14:10:00,252.16,252.27,251.73,251.74,21723.0,250.8353,250.9447,250.4076,250.4175,21723.0
2025-02-14 14:20:00,251.69,251.76,251.5,251.63,22416.0,250.3678,250.4374,250.1788,250.3081,22416.0
2025-02-14 14:30:00,251.64,252.11,251.63,252.11,15253.0,250.3181,250.7856,250.3081,250.7856,15253.0
2025-02-14 14:40:00,252.11,252.22,251.9,252.01,7721.0,250.7856,250.895,250.5767,250.6861,7721.0
2025-02-14 14:50:00,252.01,252.15,251.88,251.99,7698.0,250.6861,250.8254,250.5568,250.6662,7698.0
2025-02-14 15:00:00,251.94,251.94,251.65,251.73,12100.0,250.6165,250.6165,250.328,250.4076,12100.0
2025-02-14 15:10:00,251.68,251.76,251.51,251.63,15198.0,250.3578,250.4374,250.1887,250.3081,15198.0
2025-02-14 15:20:00,251.63,251.71,251.26,251.26,12360.0,250.3081,250.3877,249.9401,249.9401,12360.0
2025-02-14 15:30:00,251.26,251.95,251.25,251.93,13551.0,249.9401,250.6264,249.9301,250.6065,13551.0
2025-02-14 15:40:00,251.84,251.86,251.58,251.67,15118.0,250.517,250.5369,250.2584,250.3479,15118.0
2025-02-14 15:50:00,251.75,252.26,251.63,251.69,98283.0,250.4275,250.9348,250.3081,250.3678,98283.0
2025-02-18 09:30:00,250.47,250.97,248.65,249.24,66179.0,249.1542,249.6516,247.3438,247.9307,66179.0
2025-02-18 09:40:00,249.25,249.97,248.39,249.94,22140.0,247.9406,248.6568,247.0851,248.627,22140.0
2025-02-18 09:50:00,249.98,251.14,249.97,250.28,21357.0,248.6668,249.8207,248.6568,248.9652,21357.0
2025-02-18 10:00:00,250.31,250.4,249.41,249.62,26524.0,248.995,249.0846,248.0998,248.3087,26524.0
2025-02-18 10:10:00,249.77,249.89,249.59,249.69,6471.0,248.4579,248.5773,248.2788,248.3783,6471.0
2025-02-18 10:20:00,249.79,250.14,249.68,250.12,12484.0,248.4778,248.8259,248.3684,248.806,12484.0
2025-02-18 10:30:00,250.09,250.68,250.09,250.64,11100.0,248.7762,249.3631,248.7762,249.3233,11100.0
2025-02-18 10:40:00,250.62,250.84,250.43,250.68,10976.0,249.3034,249.5223,249.1144,249.3631,10976.0
2025-02-18 10:50:00,250.75,251.23,250.75,251.21,14700.0,249.4327,249.9102,249.4327,249.8903,14700.0
2025-02-18 11:00:00,251.25,251.36,250.64,250.78,17548.0,249.9301,250.0395,249.3233,249.4626,17548.0
2025-02-18 11:10:00,250.84,250.96,250.22,250.34,17898.0,249.5223,249.6416,248.9055,249.0249,17898.0
2025-02-18 11:20:00,250.25,250.25,249.96,250.0,12683.0,248.9354,248.9354,248.6469,248.6867,12683.0
2025-02-18 11:30:00,249.92,250.07,249.8,250.02,11886.0,248.6071,248.7563,248.4877,248.7066,11886.0
2025-02-18 11:40:00,249.96,250.01,249.62,249.63,13427.0,248.6469,248.6966,248.3087,248.3186,13427.0
2025-02-18 11:50:00,249.63,250.21,249.52,250.03,15828.0,248.3186,248.8956,248.2092,248.7165,15828.0
2025-02-18 12:00:00,249.91,249.99,249.71,249.94,7530.0,248.5971,248.6767,248.3982,248.627,7530.0
2025-02-18 12:10:00,249.94,250.12,249.71,249.89,11718.0,248.627,248.806,248.3982,248.5773,11718.0
2025-02-18 12:20:00,249.84,249.91,249.5,249.56,12803.0,248.5275,248.5971,248.1893,248.249,12803.0
2025-02-18 12:30:00,249.59,249.68,249.38,249.42,9034.0,248.2788,248.3684,248.0699,248.1097,9034.0
2025-02-18 12:40:00,249.36,249.45,249.25,249.38,7465.0,248.05,248.1396,247.9406,248.0699,7465.0
2025-02-18 12:50:00,249.43,249.53,249.06,249.06,10167.0,248.1197,248.2191,247.7516,247.7516,10167.0
2025-02-18 13:00:00,249.12,249.3,248.96,249.3,15674.0,247.8113,247.9904,247.6521,247.9904,15674.0
2025-02-18 13:10:00,249.3,249.64,249.2,249.26,15034.0,247.9904,248.3286,247.8909,247.9506,15034.0
2025-02-18 13:20:00,249.24,249.43,249.14,249.26,13010.0,247.9307,248.1197,247.8312,247.9506,13010.0
2025-02-18 13:30:00,249.33,249.34,249.1,249.33,11870.0,248.0202,248.0301,247.7914,248.0202,11870.0
2025-02-18 13:40:00,249.43,249.43,248.99,249.02,9055.0,248.1197,248.1197,247.682,247.7118,9055.0
2025-02-18 13:50:00,249.01,249.45,249.01,249.14,13017.0,247.7019,248.1396,247.7019,247.8312,13017.0
2025-02-18 14:00:00,249.06,249.59,249.05,249.17,20394.0,247.7516,248.2788,247.7417,247.861,20394.0
2025-02-18 14:10:00,249.26,249.35,248.97,248.99,19354.0,247.9506,248.0401,247.6621,247.682,19354.0
2025-02-18 14:20:00,249.05,249.31,248.91,249.2,14561.0,247.7417,248.0003,247.6024,247.8909,14561.0
2025-02-18 14:30:00,249.2,249.43,249.1,249.36,9128.0,247.8909,248.1197,247.7914,248.05,9128.0
2025-02-18 14:40:00,249.39,249.78,249.39,249.64,10301.0,248.0799,248.4678,248.0799,248.3286,10301.0
2025-02-18 14:50:00,249.68,249.77,249.35,249.35,12797.0,248.3684,248.4579,248.0401,248.0401,12797.0
2025-02-18 15:00:00,249.41,249.45,249.1,249.34,16522.0,248.0998,248.1396,247.7914,248.0301,16522.0
2025-02-18 15:10:00,249.34,249.94,249.33,249.84,29141.0,248.0301,248.627,248.0202,248.5275,29141.0
2025-02-18 15:20:00,249.8,250.22,249.74,250.12,13494.0,248.4877,248.9055,248.428,248.806,13494.0
2025-02-18 15:30:00,250.09,250.54,250.08,250.3,14797.0,248.7762,249.2238,248.7663,248.9851,14797.0
2025-02-18 15:40:00,250.33,250.33,250.01,250.14,36752.0,249.0149,249.0149,248.6966,248.8259,36752.0
2025-02-18 15:50:00,250.24,250.84,250.24,250.74,131018.0,248.9254,249.5223,248.9254,249.4228,131018.0
2025-02-19 09:30:00,247.25,248.88,245.59,245.99,80755.0,245.9511,247.5726,244.2998,244.6977,80755.0
2025-02-19 09:40:00,246.05,246.35,245.12,245.27,58733.0,244.7574,245.0558,243.8323,243.9815,58733.0
2025-02-19 09:50:00,245.27,246.73,245.2,246.53,32307.0,243.9815,245.4339,243.9119,245.2349,32307.0
2025-02-19 10:00:00,246.61,247.35,246.45,246.96,30610.0,245.3145,246.0506,245.1553,245.6626,30610.0
2025-02-19 10:10:00,246.96,247.89,246.79,247.85,15124.0,245.6626,246.5878,245.4935,246.548,15124.0
2025-02-19 10:20:00,247.8,247.8,246.71,247.17,16332.0,246.4982,246.4982,245.414,245.8715,16332.0
2025-02-19 10:30:00,247.15,247.82,246.99,247.55,17903.0,245.8516,246.5181,245.6925,246.2495,17903.0
2025-02-19 10:40:00,247.35,247.45,246.1,246.17,15036.0,246.0506,246.1501,244.8072,244.8768,15036.0
2025-02-19 10:50:00,246.05,246.7,246.0,246.63,16282.0,244.7574,245.404,244.7077,245.3344,16282.0
2025-02-19 11:00:00,246.51,247.11,246.36,246.97,13055.0,245.215,245.8119,245.0658,245.6726,13055.0
2025-02-19 11:10:00,246.85,247.04,246.5,246.58,12225.0,245.5532,245.7422,245.2051,245.2846,12225.0
2025-02-19 11:20:00,246.59,246.86,246.38,246.83,14055.0,245.2946,245.5632,245.0857,245.5333,14055.0
2025-02-19 11:30:00,246.88,246.88,246.41,246.52,12052.0,245.5831,245.5831,245.1155,245.225,12052.0
2025-02-19 11:40:00,246.43,246.62,246.02,246.15,8163.0,245.1354,245.3244,244.7276,244.8569,8163.0
2025-02-19 11:50:00,246.15,246.38,246.04,246.1,12255.0,244.8569,245.0857,244.7475,244.8072,12255.0
2025-02-19 12:00:00,246.09,246.55,246.0,246.0,14524.0,244.7972,245.2548,244.7077,244.7077,14524.0
2025-02-19 12:10:00,246.02,246.18,245.89,245.93,11661.0,244.7276,244.8867,244.5983,244.6381,11661.0
2025-02-19 12:20:00,245.93,246.35,245.81,246.21,15728.0,244.6381,245.0558,244.5187,244.9166,15728.0
2025-02-19 12:30:00,246.22,246.48,246.18,246.4,14296.0,244.9265,245.1852,244.8867,245.1056,14296.0
2025-02-19 12:40:00,246.34,246.41,246.14,246.23,14279.0,245.0459,245.1155,244.847,244.9365,14279.0
2025-02-19 12:50:00,246.24,246.66,246.23,246.54,8328.0,244.9464,245.3642,244.9365,245.2449,8328.0
2025-02-19 13:00:00,246.46,247.16,246.44,247.08,9939.0,245.1653,245.8616,245.1454,245.782,9939.0
2025-02-19 13:10:00,247.08,247.13,246.59,246.59,27316.0,245.782,245.8318,245.2946,245.2946,27316.0
2025-02-19 13:20:00,246.64,246.93,246.52,246.59,8118.0,245.3443,245.6328,245.225,245.2946,8118.0
2025-02-19 13:30:00,246.71,247.0,246.54,246.74,9950.0,245.414,245.7024,245.2449,245.4438,9950.0
2025-02-19 13:40:00,246.71,247.09,246.71,246.97,10663.0,245.414,245.792,245.414,245.6726,10663.0
2025-02-19 13:50:00,247.05,247.22,246.82,246.96,13256.0,245.7522,245.9213,245.5234,245.6626,13256.0
2025-02-19 14:00:00,246.96,247.12,246.47,246.91,14570.0,245.6626,245.8218,245.1752,245.6129,14570.0
2025-02-19 14:10:00,246.98,247.04,246.61,247.01,30069.0,245.6825,245.7422,245.3145,245.7124,30069.0
2025-02-19 14:20:00,247.05,247.16,246.83,246.91,16818.0,245.7522,245.8616,245.5333,245.6129,16818.0
2025-02-19 14:30:00,246.95,247.07,246.58,246.94,31620.0,245.6527,245.7721,245.2846,245.6427,31620.0
2025-02-19 14:40:00,246.9,246.97,246.74,246.93,20992.0,245.603,245.6726,245.4438,245.6328,20992.0
2025-02-19 14:50:00,246.9,247.19,246.72,246.73,20958.0,245.603,245.8914,245.4239,245.4339,20958.0
2025-02-19 15:00:00,246.8,246.94,246.51,246.66,27699.0,245.5035,245.6427,245.215,245.3642,27699.0
2025-02-19 15:10:00,246.56,246.62,246.32,246.33,20246.0,245.2647,245.3244,245.026,245.036,20246.0
2025-02-19 15:20:00,246.37,246.76,246.29,246.44,28837.0,245.0757,245.4637,244.9962,245.1454,28837.0
2025-02-19 15:30:00,246.43,246.81,246.35,246.48,35775.0,245.1354,245.5134,245.0558,245.1852,35775.0
2025-02-19 15:40:00,246.49,246.79,246.35,246.72,42782.0,245.1951,245.4935,245.0558,245.4239,42782.0
2025-02-19 15:50:00,246.81,247.22,246.25,246.66,213297.0,245.5134,245.9213,244.9564,245.3642,213297.0
2025-02-20 09:30:00,246.18,246.39,244.61,244.61,40876.0,244.8867,245.0956,243.325,243.325,40876.0
2025-02-20 09:40:00,244.47,245.61,244.11,245.47,24644.0,243.1857,244.3197,242.8276,244.1805,24644.0
2025-02-20 09:50:00,245.35,245.88,245.23,245.7,30288.0,244.0611,244.5883,243.9417,244.4093,30288.0
2025-02-20 10:00:00,245.7,246.17,245.48,245.48,14082.0,244.4093,244.8768,244.1904,244.1904,14082.0
2025-02-20 10:10:00,245.49,245.68,245.19,245.31,21143.0,244.2004,244.3894,243.9019,244.0213,21143.0
2025-02-20 10:20:00,245.21,245.54,245.17,245.28,14280.0,243.9218,244.2501,243.882,243.9915,14280.0
2025-02-20 10:30:00,245.26,245.44,245.0,245.35,10167.0,243.9716,244.1506,243.7129,244.0611,10167.0
2025-02-20 10:40:00,245.33,245.63,245.26,245.46,57220.0,244.0412,244.3396,243.9716,244.1705,57220.0
2025-02-20 10:50:00,245.44,245.59,245.28,245.43,60053.0,244.1506,244.2998,243.9915,244.1407,60053.0
2025-02-20 11:00:00,245.42,245.54,244.98,245.38,15274.0,244.1307,244.2501,243.693,244.0909,15274.0
2025-02-20 11:10:00,245.36,245.49,245.07,245.3,14808.0,244.0711,244.2004,243.7826,244.0114,14808.0
2025-02-20 11:20:00,245.31,245.46,245.13,245.34,10212.0,244.0213,244.1705,243.8423,244.0512,10212.0
2025-02-20 11:30:00,245.24,245.34,244.68,244.91,11818.0,243.9517,244.0512,243.3946,243.6234,11818.0
2025-02-20 11:40:00,244.91,245.16,244.9,245.09,11112.0,243.6234,243.8721,243.6135,243.8025,11112.0
2025-02-20 11:50:00,245.08,245.33,244.86,244.92,11332.0,243.7925,244.0412,243.5737,243.6334,11332.0
2025-02-20 12:00:00,244.88,245.02,244.79,244.94,16082.0,243.5936,243.7328,243.504,243.6533,16082.0
2025-02-20 12:10:00,244.97,245.04,244.69,245.03,15195.0,243.6831,243.7527,243.4046,243.7428,15195.0
2025-02-20 12:20:00,245.03,245.24,244.92,244.92,21206.0,243.7428,243.9517,243.6334,243.6334,21206.0
2025-02-20 12:30:00,245.02,245.29,244.99,245.09,11769.0,243.7328,244.0014,243.703,243.8025,11769.0
2025-02-20 12:40:00,245.08,245.49,245.05,245.36,18758.0,243.7925,244.2004,243.7627,244.0711,18758.0
2025-02-20 12:50:00,245.36,245.38,245.19,245.31,5179.0,244.0711,244.0909,243.9019,244.0213,5179.0
2025-02-20 13:00:00,245.26,245.36,244.9,245.23,20383.0,243.9716,244.0711,243.6135,243.9417,20383.0
2025-02-20 13:10:00,245.22,245.35,244.76,244.84,25329.0,243.9318,244.0611,243.4742,243.5538,25329.0
2025-02-20 13:20:00,244.84,245.02,244.79,244.89,8154.0,243.5538,243.7328,243.504,243.6035,8154.0
2025-02-20 13:30:00,244.78,244.99,244.64,244.99,23569.0,243.4941,243.703,243.3548,243.703,23569.0
2025-02-20 13:40:00,244.98,245.5,244.82,245.28,47204.0,243.693,244.2103,243.5339,243.9915,47204.0
2025-02-20 13:50:00,245.28,245.28,245.0,245.06,10297.0,243.9915,243.9915,243.7129,243.7726,10297.0
2025-02-20 14:00:00,245.0,245.09,244.71,244.94,25325.0,243.7129,243.8025,243.4245,243.6533,25325.0
2025-02-20 14:10:00,244.89,245.22,244.89,245.12,14066.0,243.6035,243.9318,243.6035,243.8323,14066.0
2025-02-20 14:20:00,245.21,245.21,244.83,244.84,13333.0,243.9218,243.9218,243.5438,243.5538,13333.0
2025-02-20 14:30:00,244.91,244.92,244.59,244.8,13496.0,243.6234,243.6334,243.3051,243.514,13496.0
2025-02-20 14:40:00,244.83,245.43,244.79,245.4,16350.0,243.5438,244.1407,243.504,244.1108,16350.0
2025-02-20 14:50:00,245.39,245.63,245.29,245.44,16576.0,244.1009,244.3396,244.0014,244.1506,16576.0
2025-02-20 15:00:00,245.39,246.09,245.03,245.9,53516.0,244.1009,244.7972,243.7428,244.6082,53516.0
2025-02-20 15:10:00,245.99,246.47,245.59,245.73,24361.0,244.6977,245.1752,244.2998,244.4391,24361.0
2025-02-20 15:20:00,245.67,245.85,245.61,245.74,18338.0,244.3794,244.5585,244.3197,244.4491,18338.0
2025-02-20 15:30:00,245.74,245.85,245.4,245.51,22324.0,244.4491,244.5585,244.1108,244.2203,22324.0
2025-02-20 15:40:00,245.51,245.97,245.4,245.96,44754.0,244.2203,244.6778,244.1108,244.6679,44754.0
2025-02-20 15:50:00,245.98,246.68,245.74,246.42,155505.0,244.6878,245.3841,244.4491,245.1255,155505.0
2025-02-21 09:30:00,247.38,247.74,246.01,246.09,108222.0,246.0804,246.4385,244.7176,244.7972,108222.0
2025-02-21 09:40:00,246.06,246.9,245.81,246.01,41236.0,244.7674,245.603,244.5187,244.7176,41236.0
2025-02-21 09:50:00,245.8,245.98,245.18,245.68,16922.0,244.5087,244.6878,243.892,244.3894,16922.0
2025-02-21 10:00:00,245.43,245.52,244.0,244.36,44946.0,244.1407,244.2302,242.7182,243.0763,44946.0
2025-02-21 10:10:00,244.29,244.87,244.0,244.75,31853.0,243.0067,243.5836,242.7182,243.4643,31853.0
2025-02-21 10:20:00,244.53,244.73,243.81,243.81,23352.0,243.2454,243.4444,242.5292,242.5292,23352.0
2025-02-21 10:30:00,243.82,244.07,243.52,243.74,11930.0,242.5391,242.7878,242.2407,242.4596,11930.0
2025-02-21 10:40:00,243.66,243.72,242.94,242.95,18939.0,242.38,242.4397,241.6638,241.6737,18939.0
2025-02-21 10:50:00,242.96,243.13,242.8,243.01,12185.0,241.6837,241.8528,241.5245,241.7334,12185.0
2025-02-21 11:00:00,243.08,243.46,242.55,242.7,19400.0,241.803,242.181,241.2758,241.425,19400.0
2025-02-21 11:10:00,242.73,242.8,242.01,242.65,31182.0,241.4549,241.5245,240.7386,241.3753,31182.0
2025-02-21 11:20:00,242.69,243.15,242.6,242.81,18882.0,241.4151,241.8727,241.3255,241.5344,18882.0
2025-02-21 11:30:00,242.71,242.88,242.5,242.51,15685.0,241.435,241.6041,241.2261,241.236,15685.0
2025-02-21 11:40:00,242.58,242.66,242.28,242.28,17065.0,241.3057,241.3852,241.0072,241.0072,17065.0
2025-02-21 11:50:00,242.3,242.32,241.85,242.19,28732.0,241.0271,241.047,240.5795,240.9177,28732.0
2025-02-21 12:00:00,242.2,242.24,241.79,241.79,12083.0,240.9277,240.9674,240.5198,240.5198,12083.0
2025-02-21 12:10:00,241.74,241.95,241.6,241.81,24505.0,240.4701,240.679,240.3308,240.5397,24505.0
2025-02-21 12:20:00,241.67,241.85,241.53,241.77,18087.0,240.4004,240.5795,240.2612,240.4999,18087.0
2025-02-21 12:30:00,241.68,241.71,241.08,241.22,20884.0,240.4104,240.4402,239.8135,239.9528,20884.0
2025-02-21 12:40:00,241.14,241.39,241.09,241.26,25991.0,239.8732,240.1219,239.8235,239.9926,25991.0
2025-02-21 12:50:00,241.21,241.31,240.96,241.13,8894.0,239.9429,240.0423,239.6942,239.8633,8894.0
2025-02-21 13:00:00,241.06,241.5,240.81,241.42,21952.0,239.7936,240.2313,239.545,240.1517,21952.0
2025-02-21 13:10:00,241.58,241.58,241.06,241.21,26102.0,240.3109,240.3109,239.7936,239.9429,26102.0
2025-02-21 13:20:00,241.09,241.36,240.88,241.2,14814.0,239.8235,240.0921,239.6146,239.9329,14814.0
2025-02-21 13:30:00,241.2,241.2,240.61,240.74,22171.0,239.9329,239.9329,239.346,239.4753,22171.0
2025-02-21 13:40:00,240.81,240.91,239.56,240.5,130474.0,239.545,239.6444,238.3015,239.2366,130474.0
2025-02-21 13:50:00,240.54,240.61,240.18,240.3,34232.0,239.2764,239.346,238.9183,239.0376,34232.0
2025-02-21 14:00:00,240.28,240.89,240.12,240.71,74198.0,239.0177,239.6245,238.8586,239.4455,74198.0
2025-02-21 14:10:00,240.92,240.92,240.03,240.23,33709.0,239.6544,239.6544,238.7691,238.968,33709.0
2025-02-21 14:20:00,240.13,240.16,239.32,239.5,39025.0,238.8685,238.8984,238.0628,238.2418,39025.0
2025-02-21 14:30:00,239.47,239.71,239.21,239.33,32092.0,238.212,238.4507,237.9534,238.0727,32092.0
2025-02-21 14:40:00,239.3,239.67,239.24,239.4,12194.0,238.0429,238.4109,237.9832,238.1424,12194.0
2025-02-21 14:50:00,239.39,239.64,239.21,239.21,34475.0,238.1324,238.3811,237.9534,237.9534,34475.0
2025-02-21 15:00:00,239.2,239.32,238.86,239.23,58647.0,237.9434,238.0628,237.6052,237.9733,58647.0
2025-02-21 15:10:00,239.25,239.3,238.91,238.98,63158.0,237.9931,238.0429,237.6549,237.7246,63158.0
2025-02-21 15:20:00,238.96,239.37,238.89,239.34,55514.0,237.7047,238.1125,237.635,238.0827,55514.0
2025-02-21 15:30:00,239.34,239.93,239.26,239.6,85626.0,238.0827,238.6696,238.0031,238.3413,85626.0
2025-02-21 15:40:00,239.55,239.68,238.75,238.99,114056.0,238.2916,238.4209,237.4958,237.7345,114056.0
2025-02-21 15:50:00,239.06,239.55,238.75,239.23,261277.0,237.8041,238.2916,237.4958,237.9733,261277.0
2025-02-24 09:30:00,238.84,239.46,236.42,236.59,135206.0,237.5853,238.202,235.178,235.3471,135206.0
2025-02-24 09:40:00,236.57,237.6,236.17,237.53,31116.0,235.3272,236.3518,234.9293,236.2822,31116.0
2025-02-24 09:50:00,237.28,238.01,236.52,236.85,45596.0,236.0335,236.7597,235.2775,235.6058,45596.0
2025-02-24 10:00:00,236.73,237.92,236.46,237.65,53116.0,235.4864,236.6701,235.2178,236.4016,53116.0
2025-02-24 10:10:00,237.49,237.81,237.15,237.43,60583.0,236.2424,236.5607,235.9042,236.1827,60583.0
2025-02-24 10:20:00,237.56,239.02,237.41,238.31,43139.0,236.312,237.7644,236.1628,237.0581,43139.0
2025-02-24 10:30:00,238.4,238.4,237.07,237.81,47666.0,237.1476,237.1476,235.8246,236.5607,47666.0
2025-02-24 10:40:00,237.82,238.16,237.15,238.11,23439.0,236.5707,236.9089,235.9042,236.8591,23439.0
2025-02-24 10:50:00,238.12,238.23,237.06,237.81,37584.0,236.8691,236.9785,235.8147,236.5607,37584.0
2025-02-24 11:00:00,237.83,237.83,237.15,237.59,25925.0,236.5806,236.5806,235.9042,236.3419,25925.0
2025-02-24 11:10:00,237.63,237.92,237.38,237.82,21297.0,236.3817,236.6701,236.133,236.5707,21297.0
2025-02-24 11:20:00,238.03,238.18,237.49,237.71,27046.0,236.7796,236.9288,236.2424,236.4612,27046.0
2025-02-24 11:30:00,237.72,238.33,237.69,238.16,33395.0,236.4712,237.078,236.4413,236.9089,33395.0
2025-02-24 11:40:00,238.21,238.54,237.74,237.86,33971.0,236.9586,237.2869,236.4911,236.6104,33971.0
2025-02-24 11:50:00,237.85,238.12,237.33,237.44,20606.0,236.6005,236.8691,236.0832,236.1927,20606.0
2025-02-24 12:00:00,237.51,237.88,237.36,237.36,21460.0,236.2623,236.6303,236.1131,236.1131,21460.0
2025-02-24 12:10:00,237.45,237.57,237.22,237.49,11769.0,236.2026,236.322,235.9738,236.2424,11769.0
2025-02-24 12:20:00,237.49,237.67,237.41,237.54,25090.0,236.2424,236.4214,236.1628,236.2921,25090.0
2025-02-24 12:30:00,237.42,237.66,237.37,237.53,20543.0,236.1728,236.4115,236.123,236.2822,20543.0
2025-02-24 12:40:00,237.45,237.94,237.36,237.89,26354.0,236.2026,236.69,236.1131,236.6403,26354.0
2025-02-24 12:50:00,237.8,238.12,237.42,237.44,42365.0,236.5508,236.8691,236.1728,236.1927,42365.0
2025-02-24 13:00:00,237.45,237.6,237.18,237.6,47468.0,236.2026,236.3518,235.934,236.3518,47468.0
2025-02-24 13:10:00,237.65,237.65,237.17,237.51,26576.0,236.4016,236.4016,235.9241,236.2623,26576.0
2025-02-24 13:20:00,237.59,237.63,237.28,237.31,39342.0,236.3419,236.3817,236.0335,236.0633,39342.0
2025-02-24 13:30:00,237.32,237.71,237.23,237.56,35250.0,236.0733,236.4612,235.9838,236.312,35250.0
2025-02-24 13:40:00,237.56,237.6,237.04,237.11,32754.0,236.312,236.3518,235.7948,235.8644,32754.0
2025-02-24 13:50:00,237.14,237.25,236.71,236.84,40367.0,235.8942,236.0037,235.4665,235.5958,40367.0
2025-02-24 14:00:00,236.84,237.4,236.81,236.96,42325.0,235.5958,236.1529,235.566,235.7152,42325.0
2025-02-24 14:10:00,236.92,237.4,236.86,237.28,29623.0,235.6754,236.1529,235.6157,236.0335,29623.0
2025-02-24 14:20:00,237.27,237.53,237.21,237.38,31720.0,236.0235,236.2822,235.9639,236.133,31720.0
2025-02-24 14:30:00,237.43,237.92,237.35,237.75,23879.0,236.1827,236.6701,236.1031,236.501,23879.0
2025-02-24 14:40:00,237.64,237.71,237.12,237.3,38626.0,236.3916,236.4612,235.8743,236.0534,38626.0
2025-02-24 14:50:00,237.28,237.39,237.09,237.13,47162.0,236.0335,236.1429,235.8445,235.8843,47162.0
2025-02-24 15:00:00,237.13,237.19,236.81,237.16,51475.0,235.8843,235.944,235.566,235.9141,51475.0
2025-02-24 15:10:00,237.16,237.7,236.91,237.56,42138.0,235.9141,236.4513,235.6654,236.312,42138.0
2025-02-24 15:20:00,237.56,237.89,237.38,237.41,55924.0,236.312,236.6403,236.133,236.1628,55924.0
2025-02-24 15:30:00,237.39,237.55,237.17,237.18,51150.0,236.1429,236.3021,235.9241,235.934,51150.0
2025-02-24 15:40:00,237.17,237.49,236.81,237.19,94639.0,235.9241,236.2424,235.566,235.944,94639.0
2025-02-24 15:50:00,237.27,237.59,235.93,237.08,478463.0,236.0235,236.3419,234.6906,235.8345,478463.0
2025-02-25 09:30:00,238.0,243.34,238.0,242.64,155544.0,236.7497,242.0617,236.7497,241.3653,155544.0
2025-02-25 09:40:00,242.63,242.93,240.68,242.25,62941.0,241.3554,241.6538,239.4156,240.9774,62941.0
2025-02-25 09:50:00,242.25,242.33,241.04,241.18,60318.0,240.9774,241.057,239.7737,239.913,60318.0
2025-02-25 10:00:00,241.19,241.8,240.85,241.11,45846.0,239.923,240.5298,239.5847,239.8434,45846.0
2025-02-25 10:10:00,241.11,241.96,240.99,241.87,40276.0,239.8434,240.6889,239.724,240.5994,40276.0
2025-02-25 10:20:00,241.86,242.35,241.5,241.77,31809.0,240.5894,241.0769,240.2313,240.4999,31809.0
2025-02-25 10:30:00,241.72,242.25,241.15,242.02,25479.0,240.4502,240.9774,239.8832,240.7486,25479.0
2025-02-25 10:40:00,242.1,242.44,241.68,242.04,42460.0,240.8282,241.1664,240.4104,240.7685,42460.0
2025-02-25 10:50:00,242.06,242.84,242.05,242.43,59315.0,240.7884,241.5643,240.7784,241.1564,59315.0
2025-02-25 11:00:00,242.43,242.76,242.1,242.45,34354.0,241.1564,241.4847,240.8282,241.1763,34354.0
2025-02-25 11:10:00,242.55,242.87,242.19,242.36,35163.0,241.2758,241.5941,240.9177,241.0868,35163.0
2025-02-25 11:20:00,242.35,242.76,242.28,242.46,29205.0,241.0769,241.4847,241.0072,241.1863,29205.0
2025-02-25 11:30:00,242.32,242.38,241.56,242.03,31611.0,241.047,241.1067,240.291,240.7585,31611.0
2025-02-25 11:40:00,242.02,242.13,241.73,242.01,20191.0,240.7486,240.858,240.4601,240.7386,20191.0
2025-02-25 11:50:00,242.09,242.26,241.85,242.03,43650.0,240.8182,240.9873,240.5795,240.7585,43650.0
2025-02-25 12:00:00,242.02,242.29,241.88,242.14,28714.0,240.7486,241.0172,240.6093,240.868,28714.0
2025-02-25 12:10:00,242.08,242.78,242.06,242.68,39292.0,240.8083,241.5046,240.7884,241.4051,39292.0
2025-02-25 12:20:00,242.63,243.28,242.5,243.21,24525.0,241.3554,242.002,241.2261,241.9323,24525.0
2025-02-25 12:30:00,243.2,243.6,242.91,243.56,25140.0,241.9224,242.3203,241.6339,242.2805,25140.0
2025-02-25 12:40:00,243.47,243.69,243.38,243.49,18378.0,242.191,242.4098,242.1015,242.2109,18378.0
2025-02-25 12:50:00,243.38,243.59,243.24,243.51,67201.0,242.1015,242.3103,241.9622,242.2308,67201.0
2025-02-25 13:00:00,243.51,244.08,243.43,243.82,49202.0,242.2308,242.7978,242.1512,242.5391,49202.0
2025-02-25 13:10:00,243.91,243.98,243.53,243.63,18176.0,242.6287,242.6983,242.2507,242.3501,18176.0
2025-02-25 13:20:00,243.57,243.95,243.13,243.13,44028.0,242.2905,242.6685,241.8528,241.8528,44028.0
2025-02-25 13:30:00,243.16,243.76,243.06,243.71,14639.0,241.8826,242.4795,241.7831,242.4297,14639.0
2025-02-25 13:40:00,243.7,243.87,243.36,243.74,13153.0,242.4198,242.5889,242.0816,242.4596,13153.0
2025-02-25 13:50:00,243.74,243.76,243.07,243.12,23094.0,242.4596,242.4795,241.7931,241.8428,23094.0
2025-02-25 14:00:00,243.12,243.28,242.4,242.63,30381.0,241.8428,242.002,241.1266,241.3554,30381.0
2025-02-25 14:10:00,242.56,242.68,242.18,242.24,33291.0,241.2858,241.4051,240.9078,240.9674,33291.0
2025-02-25 14:20:00,242.19,242.71,242.12,242.54,23862.0,240.9177,241.435,240.8481,241.2659,23862.0
2025-02-25 14:30:00,242.53,243.66,242.53,243.56,29495.0,241.2559,242.38,241.2559,242.2805,29495.0
2025-02-25 14:40:00,243.5,243.79,243.18,243.65,47992.0,242.2208,242.5093,241.9025,242.37,47992.0
2025-02-25 14:50:00,243.63,244.0,243.55,243.91,78999.0,242.3501,242.7182,242.2706,242.6287,78999.0
2025-02-25 15:00:00,243.95,244.44,243.95,244.16,49227.0,242.6685,243.1559,242.6685,242.8774,49227.0
2025-02-25 15:10:00,244.15,244.24,243.76,243.91,39277.0,242.8674,242.9569,242.4795,242.6287,39277.0
2025-02-25 15:20:00,243.95,244.24,243.34,243.5,39825.0,242.6685,242.9569,242.0617,242.2208,39825.0
2025-02-25 15:30:00,243.58,243.61,242.16,242.28,49397.0,242.3004,242.3302,240.8879,241.0072,49397.0
2025-02-25 15:40:00,242.3,242.96,241.84,242.9,74888.0,241.0271,241.6837,240.5695,241.624,74888.0
2025-02-25 15:50:00,242.73,243.01,242.22,242.48,276034.0,241.4549,241.7334,240.9475,241.2062,276034.0
2025-02-26 09:30:00,251.93,252.44,243.45,245.87,387665.0,250.6065,251.1139,242.1711,244.5784,387665.0
2025-02-26 09:40:00,245.87,246.15,241.07,243.41,209853.0,244.5784,244.8569,239.8036,242.1313,209853.0
2025-02-26 09:50:00,243.09,247.15,242.92,245.54,131349.0,241.813,245.8516,241.6439,244.2501,131349.0
2025-02-26 10:00:00,245.56,248.0,244.68,247.39,56833.0,244.27,246.6972,243.3946,246.0904,56833.0
2025-02-26 10:10:00,247.28,248.5,246.33,248.02,78210.0,245.981,247.1946,245.036,246.7171,78210.0
2025-02-26 10:20:00,248.09,248.91,247.66,248.38,38541.0,246.7867,247.6024,246.359,247.0752,38541.0
2025-02-26 10:30:00,248.28,250.38,248.11,250.0,55703.0,246.9757,249.0647,246.8066,248.6867,55703.0
2025-02-26 10:40:00,250.0,250.43,249.07,250.43,69990.0,248.6867,249.1144,247.7616,249.1144,69990.0
2025-02-26 10:50:00,250.36,250.39,249.52,249.98,47805.0,249.0448,249.0746,248.2092,248.6668,47805.0
2025-02-26 11:00:00,250.02,250.99,249.67,250.7,32290.0,248.7066,249.6715,248.3584,249.383,32290.0
2025-02-26 11:10:00,250.49,250.95,250.21,250.75,45582.0,249.1741,249.6317,248.8956,249.4327,45582.0
2025-02-26 11:20:00,250.66,251.62,250.5,250.92,38128.0,249.3432,250.2982,249.184,249.6018,38128.0
2025-02-26 11:30:00,251.06,251.97,250.47,251.95,34500.0,249.7411,250.6463,249.1542,250.6264,34500.0
2025-02-26 11:40:00,251.96,251.96,251.35,251.51,28766.0,250.6364,250.6364,250.0296,250.1887,28766.0
2025-02-26 11:50:00,251.51,252.25,251.4,251.98,55432.0,250.1887,250.9249,250.0793,250.6563,55432.0
2025-02-26 12:00:00,251.93,252.95,251.56,251.66,38166.0,250.6065,251.6212,250.2385,250.338,38166.0
2025-02-26 12:10:00,251.77,252.5,251.65,251.79,31025.0,250.4474,251.1735,250.328,250.4673,31025.0
2025-02-26 12:20:00,251.8,251.91,251.18,251.71,33858.0,250.4772,250.5866,249.8605,250.3877,33858.0
2025-02-26 12:30:00,251.78,251.94,250.6,250.63,41882.0,250.4573,250.6165,249.2835,249.3134,41882.0
2025-02-26 12:40:00,250.71,251.02,250.43,250.94,22216.0,249.3929,249.7013,249.1144,249.6217,22216.0
2025-02-26 12:50:00,250.93,250.98,250.19,250.32,21333.0,249.6118,249.6615,248.8757,249.005,21333.0
2025-02-26 13:00:00,250.24,250.61,250.01,250.2,24605.0,248.9254,249.2935,248.6966,248.8856,24605.0
2025-02-26 13:10:00,250.32,250.4,249.5,249.63,21901.0,249.005,249.0846,248.1893,248.3186,21901.0
2025-02-26 13:20:00,249.64,249.76,248.92,249.03,20834.0,248.3286,248.4479,247.6123,247.7218,20834.0
2025-02-26 13:30:00,249.01,249.43,248.88,249.01,22774.0,247.7019,248.1197,247.5726,247.7019,22774.0
2025-02-26 13:40:00,249.02,249.02,248.37,248.46,16600.0,247.7118,247.7118,247.0652,247.1548,16600.0
2025-02-26 13:50:00,248.45,248.9,248.2,248.83,20519.0,247.1448,247.5925,246.8961,247.5228,20519.0
2025-02-26 14:00:00,249.0,249.0,247.0,247.16,27266.0,247.6919,247.6919,245.7024,245.8616,27266.0
2025-02-26 14:10:00,247.0,248.29,246.89,248.02,26031.0,245.7024,246.9857,245.593,246.7171,26031.0
2025-02-26 14:20:00,247.95,249.16,247.86,248.41,40583.0,246.6474,247.8511,246.5579,247.105,40583.0
2025-02-26 14:30:00,248.41,248.47,247.6,247.64,20878.0,247.105,247.1647,246.2993,246.3391,20878.0
2025-02-26 14:40:00,247.61,248.14,247.49,247.77,30956.0,246.3092,246.8364,246.1899,246.4684,30956.0
2025-02-26 14:50:00,247.71,247.85,247.39,247.53,32721.0,246.4087,246.548,246.0904,246.2297,32721.0
2025-02-26 15:00:00,247.53,247.88,247.35,247.71,25519.0,246.2297,246.5778,246.0506,246.4087,25519.0
2025-02-26 15:10:00,247.71,247.92,247.54,247.82,26891.0,246.4087,246.6176,246.2396,246.5181,26891.0
2025-02-26 15:20:00,247.83,248.15,247.68,247.8,41045.0,246.5281,246.8464,246.3789,246.4982,41045.0
2025-02-26 15:30:00,247.71,248.73,247.49,248.59,33633.0,246.4087,247.4233,246.1899,247.2841,33633.0
2025-02-26 15:40:00,248.53,248.81,247.68,247.77,65035.0,247.2244,247.5029,246.3789,246.4684,65035.0
2025-02-26 15:50:00,248.03,248.1,246.79,247.09,423180.0,246.727,246.7967,245.4935,245.792,423180.0
2025-02-27 09:30:00,247.08,248.0,245.6,246.36,47727.0,245.782,246.6972,244.3098,245.0658,47727.0
2025-02-27 09:40:00,245.96,248.45,245.96,248.05,37593.0,244.6679,247.1448,244.6679,246.7469,37593.0
2025-02-27 09:50:00,248.0,248.09,246.5,247.0,28077.0,246.6972,246.7867,245.2051,245.7024,28077.0
2025-02-27 10:00:00,246.89,246.95,245.19,245.98,27916.0,245.593,245.6527,243.9019,244.6878,27916.0
2025-02-27 10:10:00,245.95,246.04,244.93,246.04,22481.0,244.658,244.7475,243.6433,244.7475,22481.0
2025-02-27 10:20:00,245.84,246.8,245.84,246.44,43138.0,244.5485,245.5035,244.5485,245.1454,43138.0
2025-02-27 10:30:00,246.45,246.93,246.24,246.73,12990.0,245.1553,245.6328,244.9464,245.4339,12990.0
2025-02-27 10:40:00,246.78,247.05,246.23,246.51,21269.0,245.4836,245.7522,244.9365,245.215,21269.0
2025-02-27 10:50:00,246.5,246.86,246.36,246.48,11693.0,245.2051,245.5632,245.0658,245.1852,11693.0
2025-02-27 11:00:00,246.39,247.02,246.39,246.74,9200.0,245.0956,245.7223,245.0956,245.4438,9200.0
2025-02-27 11:10:00,246.64,247.44,246.43,247.31,30941.0,245.3443,246.1401,245.1354,246.0108,30941.0
2025-02-27 11:20:00,247.31,247.41,246.33,246.5,22008.0,246.0108,246.1103,245.036,245.2051,22008.0
2025-02-27 11:30:00,246.4,247.0,246.4,246.58,13329.0,245.1056,245.7024,245.1056,245.2846,13329.0
2025-02-27 11:40:00,246.54,246.82,246.1,246.76,28455.0,245.2449,245.5234,244.8072,245.4637,28455.0
2025-02-27 11:50:00,246.71,246.9,246.38,246.38,35881.0,245.414,245.603,245.0857,245.0857,35881.0
2025-02-27 12:00:00,246.47,246.69,246.17,246.33,11038.0,245.1752,245.3941,244.8768,245.036,11038.0
2025-02-27 12:10:00,246.25,246.35,246.03,246.26,13533.0,244.9564,245.0558,244.7375,244.9663,13533.0
2025-02-27 12:20:00,246.25,247.57,246.15,247.56,13633.0,244.9564,246.2694,244.8569,246.2595,13633.0
2025-02-27 12:30:00,247.69,247.83,247.53,247.81,7551.0,246.3888,246.5281,246.2297,246.5082,7551.0
2025-02-27 12:40:00,247.72,247.83,247.32,247.41,18954.0,246.4187,246.5281,246.0208,246.1103,18954.0
2025-02-27 12:50:00,247.32,247.52,247.2,247.2,13958.0,246.0208,246.2197,245.9014,245.9014,13958.0
2025-02-27 13:00:00,247.31,247.63,247.08,247.22,17675.0,246.0108,246.3291,245.782,245.9213,17675.0
2025-02-27 13:10:00,247.22,247.83,247.2,247.81,14181.0,245.9213,246.5281,245.9014,246.5082,14181.0
2025-02-27 13:20:00,247.83,248.09,247.73,247.92,20177.0,246.5281,246.7867,246.4286,246.6176,20177.0
2025-02-27 13:30:00,247.93,248.36,247.77,248.35,20014.0,246.6275,247.0553,246.4684,247.0453,20014.0
2025-02-27 13:40:00,248.35,248.45,248.01,248.12,18643.0,247.0453,247.1448,246.7071,246.8166,18643.0
2025-02-27 13:50:00,248.15,248.43,248.01,248.35,21364.0,246.8464,247.1249,246.7071,247.0453,21364.0
2025-02-27 14:00:00,248.41,248.43,247.82,247.82,27314.0,247.105,247.1249,246.5181,246.5181,27314.0
2025-02-27 14:10:00,247.81,247.82,247.16,247.27,12036.0,246.5082,246.5181,245.8616,245.971,12036.0
2025-02-27 14:20:00,247.36,247.49,247.06,247.1,23162.0,246.0605,246.1899,245.7621,245.8019,23162.0
2025-02-27 14:30:00,247.06,247.4,246.7,247.13,29542.0,245.7621,246.1003,245.404,245.8318,29542.0
2025-02-27 14:40:00,247.12,247.22,246.61,247.01,36198.0,245.8218,245.9213,245.3145,245.7124,36198.0
2025-02-27 14:50:00,247.09,247.37,246.61,246.98,29093.0,245.792,246.0705,245.3145,245.6825,29093.0
2025-02-27 15:00:00,246.98,246.98,246.11,246.14,18957.0,245.6825,245.6825,244.8171,244.847,18957.0
2025-02-27 15:10:00,246.14,246.39,246.0,246.39,18427.0,244.847,245.0956,244.7077,245.0956,18427.0
2025-02-27 15:20:00,246.31,246.63,246.06,246.13,17861.0,245.0161,245.3344,244.7674,244.837,17861.0
2025-02-27 15:30:00,246.19,246.55,246.08,246.17,30659.0,244.8967,245.2548,244.7873,244.8768,30659.0
2025-02-27 15:40:00,246.3,246.46,245.85,245.9,53359.0,245.0061,245.1653,244.5585,244.6082,53359.0
2025-02-27 15:50:00,245.84,246.2,245.35,245.59,195584.0,244.5485,244.9066,244.0611,244.2998,195584.0
2025-02-28 09:30:00,248.17,249.71,247.89,249.11,54254.0,246.8663,248.3982,246.5878,247.8014,54254.0
2025-02-28 09:40:00,249.09,249.1,247.18,247.66,13109.0,247.7815,247.7914,245.8815,246.359,13109.0
2025-02-28 09:50:00,247.62,248.7,247.34,248.05,21670.0,246.3192,247.3935,246.0406,246.7469,21670.0
2025-02-28 10:00:00,248.25,248.37,247.55,247.78,34265.0,246.9459,247.0652,246.2495,246.4783,34265.0
2025-02-28 10:10:00,247.65,247.77,245.94,246.09,36135.0,246.349,246.4684,244.648,244.7972,36135.0
2025-02-28 10:20:00,245.93,246.55,245.78,246.55,11650.0,244.6381,245.2548,244.4888,245.2548,11650.0
2025-02-28 10:30:00,246.4,246.86,246.35,246.57,21124.0,245.1056,245.5632,245.0558,245.2747,21124.0
2025-02-28 10:40:00,246.57,246.99,246.54,246.65,29799.0,245.2747,245.6925,245.2449,245.3543,29799.0
2025-02-28 10:50:00,246.65,246.85,246.25,246.8,25909.0,245.3543,245.5532,244.9564,245.5035,25909.0
2025-02-28 11:00:00,246.79,246.81,246.37,246.56,27256.0,245.4935,245.5134,245.0757,245.2647,27256.0
2025-02-28 11:10:00,246.54,246.67,245.94,246.24,13045.0,245.2449,245.3742,244.648,244.9464,13045.0
2025-02-28 11:20:00,246.24,246.26,245.23,245.3,19941.0,244.9464,244.9663,243.9417,244.0114,19941.0
2025-02-28 11:30:00,245.2,245.87,245.2,245.63,23874.0,243.9119,244.5784,243.9119,244.3396,23874.0
2025-02-28 11:40:00,245.63,246.79,245.62,246.74,11530.0,244.3396,245.4935,244.3297,245.4438,11530.0
2025-02-28 11:50:00,246.74,246.85,246.38,246.39,29374.0,245.4438,245.5532,245.0857,245.0956,29374.0
2025-02-28 12:00:00,246.39,246.42,246.06,246.22,4948.0,245.0956,245.1255,244.7674,244.9265,4948.0
2025-02-28 12:10:00,246.24,246.64,246.19,246.37,13402.0,244.9464,245.3443,244.8967,245.0757,13402.0
2025-02-28 12:20:00,246.53,246.59,245.91,246.09,11885.0,245.2349,245.2946,244.6182,244.7972,11885.0
2025-02-28 12:30:00,246.03,246.08,245.29,245.45,13221.0,244.7375,244.7873,244.0014,244.1606,13221.0
2025-02-28 12:40:00,245.45,245.51,244.83,244.93,24865.0,244.1606,244.2203,243.5438,243.6433,24865.0
2025-02-28 12:50:00,244.91,245.31,244.8,244.8,13739.0,243.6234,244.0213,243.514,243.514,13739.0
2025-02-28 13:00:00,244.85,245.09,244.57,244.77,8372.0,243.5637,243.8025,243.2852,243.4841,8372.0
2025-02-28 13:10:00,244.73,245.01,244.43,244.43,18648.0,243.4444,243.7229,243.1459,243.1459,18648.0
2025-02-28 13:20:00,244.44,244.86,244.3,244.77,14753.0,243.1559,243.5737,243.0166,243.4841,14753.0
2025-02-28 13:30:00,244.83,245.34,244.58,245.26,23678.0,243.5438,244.0512,243.2951,243.9716,23678.0
2025-02-28 13:40:00,245.22,245.26,244.5,244.75,9480.0,243.9318,243.9716,243.2156,243.4643,9480.0
2025-02-28 13:50:00,244.92,245.2,244.3,244.31,18181.0,243.6334,243.9119,243.0166,243.0266,18181.0
2025-02-28 14:00:00,244.32,244.87,244.31,244.57,16099.0,243.0365,243.5836,243.0266,243.2852,16099.0
2025-02-28 14:10:00,244.49,244.83,244.49,244.77,6573.0,243.2056,243.5438,243.2056,243.4841,6573.0
2025-02-28 14:20:00,244.86,244.91,244.4,244.68,10149.0,243.5737,243.6234,243.1161,243.3946,10149.0
2025-02-28 14:30:00,244.69,245.0,244.57,244.84,147103.0,243.4046,243.7129,243.2852,243.5538,147103.0
2025-02-28 14:40:00,244.76,245.18,244.67,245.12,14107.0,243.4742,243.892,243.3847,243.8323,14107.0
2025-02-28 14:50:00,245.13,245.27,244.89,245.17,15542.0,243.8423,243.9815,243.6035,243.882,15542.0
2025-02-28 15:00:00,245.21,245.69,245.2,245.58,12071.0,243.9218,244.3993,243.9119,244.2899,12071.0
2025-02-28 15:10:00,245.52,245.63,245.26,245.26,7513.0,244.2302,244.3396,243.9716,243.9716,7513.0
2025-02-28 15:20:00,245.36,246.13,245.12,246.01,20045.0,244.0711,244.837,243.8323,244.7176,20045.0
2025-02-28 15:30:00,246.09,246.39,245.95,246.36,17699.0,244.7972,245.0956,244.658,245.0658,17699.0
2025-02-28 15:40:00,246.41,247.28,246.4,247.28,30471.0,245.1155,245.981,245.1056,245.981,30471.0
2025-02-28 15:50:00,247.29,248.78,246.83,248.53,227230.0,245.9909,247.4731,245.5333,247.2244,227230.0
2025-03-03 09:30:00,248.68,249.29,247.77,247.77,47523.0,247.3736,247.9804,246.4684,246.4684,47523.0
2025-03-03 09:40:00,248.0,248.95,247.95,248.56,20494.0,246.6972,247.6422,246.6474,247.2542,20494.0
2025-03-03 09:50:00,248.67,249.68,248.44,249.11,30690.0,247.3637,248.3684,247.1349,247.8014,30690.0
2025-03-03 10:00:00,249.11,249.11,247.92,248.13,21968.0,247.8014,247.8014,246.6176,246.8265,21968.0
2025-03-03 10:10:00,248.01,248.58,247.84,248.21,23225.0,246.7071,247.2741,246.538,246.9061,23225.0
2025-03-03 10:20:00,248.24,248.96,248.06,248.71,16570.0,246.9359,247.6521,246.7569,247.4035,16570.0
2025-03-03 10:30:00,248.71,249.09,248.49,248.92,20283.0,247.4035,247.7815,247.1846,247.6123,20283.0
2025-03-03 10:40:00,248.74,249.49,248.56,248.65,11403.0,247.4333,248.1794,247.2542,247.3438,11403.0
2025-03-03 10:50:00,248.7,248.96,248.2,248.29,10286.0,247.3935,247.6521,246.8961,246.9857,10286.0
2025-03-03 11:00:00,248.28,248.34,247.44,247.69,30146.0,246.9757,247.0354,246.1401,246.3888,30146.0
2025-03-03 11:10:00,247.67,247.84,247.13,247.16,24616.0,246.3689,246.538,245.8318,245.8616,24616.0
2025-03-03 11:20:00,247.16,247.99,246.94,246.94,20544.0,245.8616,246.6872,245.6427,245.6427,20544.0
2025-03-03 11:30:00,246.85,247.7,246.81,246.81,12727.0,245.5532,246.3988,245.5134,245.5134,12727.0
2025-03-03 11:40:00,247.05,247.33,246.79,247.31,14688.0,245.7522,246.0307,245.4935,246.0108,14688.0
2025-03-03 11:50:00,247.45,248.02,247.41,247.99,8549.0,246.1501,246.7171,246.1103,246.6872,8549.0
2025-03-03 12:00:00,247.99,248.49,247.75,248.32,7238.0,246.6872,247.1846,246.4485,247.0155,7238.0
2025-03-03 12:10:00,248.27,248.63,248.18,248.58,11404.0,246.9658,247.3239,246.8762,247.2741,11404.0
2025-03-03 12:20:00,248.58,248.68,248.19,248.37,11900.0,247.2741,247.3736,246.8862,247.0652,11900.0
2025-03-03 12:30:00,248.25,248.45,248.04,248.41,10157.0,246.9459,247.1448,246.737,247.105,10157.0
2025-03-03 12:40:00,248.31,248.64,248.15,248.6,10486.0,247.0056,247.3338,246.8464,247.294,10486.0
2025-03-03 12:50:00,248.62,248.62,247.69,247.77,16729.0,247.3139,247.3139,246.3888,246.4684,16729.0
2025-03-03 13:00:00,247.79,247.96,247.0,247.38,20193.0,246.4883,246.6574,245.7024,246.0804,20193.0
2025-03-03 13:10:00,247.32,247.56,247.0,247.06,16678.0,246.0208,246.2595,245.7024,245.7621,16678.0
2025-03-03 13:20:00,247.11,247.15,246.32,246.44,17403.0,245.8119,245.8516,245.026,245.1454,17403.0
2025-03-03 13:30:00,246.57,246.77,246.3,246.35,19379.0,245.2747,245.4736,245.0061,245.0558,19379.0
2025-03-03 13:40:00,246.5,247.32,246.3,247.07,19555.0,245.2051,246.0208,245.0061,245.7721,19555.0
2025-03-03 13:50:00,247.17,247.37,246.49,246.8,22383.0,245.8715,246.0705,245.1951,245.5035,22383.0
2025-03-03 14:00:00,246.75,247.19,246.75,247.08,14316.0,245.4537,245.8914,245.4537,245.782,14316.0
2025-03-03 14:10:00,246.97,247.14,246.68,246.92,14744.0,245.6726,245.8417,245.3841,245.6229,14744.0
2025-03-03 14:20:00,246.86,246.98,246.64,246.95,11662.0,245.5632,245.6825,245.3443,245.6527,11662.0
2025-03-03 14:30:00,246.9,247.31,246.89,247.29,19133.0,245.603,246.0108,245.593,245.9909,19133.0
2025-03-03 14:40:00,247.32,247.69,247.11,247.15,11498.0,246.0208,246.3888,245.8119,245.8516,11498.0
2025-03-03 14:50:00,247.11,247.31,246.19,246.27,14482.0,245.8119,246.0108,244.8967,244.9763,14482.0
2025-03-03 15:00:00,246.25,246.3,245.07,245.39,25334.0,244.9564,245.0061,243.7826,244.1009,25334.0
2025-03-03 15:10:00,245.36,245.6,245.01,245.32,22346.0,244.0711,244.3098,243.7229,244.0313,22346.0
2025-03-03 15:20:00,245.32,245.51,244.41,244.51,21577.0,244.0313,244.2203,243.126,243.2255,21577.0
2025-03-03 15:30:00,244.48,244.87,244.26,244.26,23741.0,243.1957,243.5836,242.9768,242.9768,23741.0
2025-03-03 15:40:00,244.3,244.84,243.8,244.66,41882.0,243.0166,243.5538,242.5192,243.3747,41882.0
2025-03-03 15:50:00,244.7,246.22,243.95,246.11,309546.0,243.4145,244.9265,242.6685,244.8171,309546.0
2025-03-04 09:30:00,244.61,244.61,240.97,241.95,71733.0,243.325,243.325,239.7041,240.679,71733.0
2025-03-04 09:40:00,241.94,243.0,241.48,242.25,44944.0,240.669,241.7234,240.2114,240.9774,44944.0
2025-03-04 09:50:00,242.12,242.25,240.81,241.08,33504.0,240.8481,240.9774,239.545,239.8135,33504.0
2025-03-04 10:00:00,240.93,241.51,240.8,240.8,65931.0,239.6643,240.2413,239.535,239.535,65931.0
2025-03-04 10:10:00,240.61,240.73,239.6,240.52,16812.0,239.346,239.4654,238.3413,239.2565,16812.0
2025-03-04 10:20:00,240.59,240.9,239.81,240.66,34598.0,239.3261,239.6345,238.5502,239.3957,34598.0
2025-03-04 10:30:00,240.61,241.13,240.09,240.09,13618.0,239.346,239.8633,238.8287,238.8287,13618.0
2025-03-04 10:40:00,240.07,240.46,239.66,239.92,14998.0,238.8088,239.1968,238.401,238.6596,14998.0
2025-03-04 10:50:00,239.73,239.77,239.36,239.56,12052.0,238.4706,238.5104,238.1026,238.3015,12052.0
2025-03-04 11:00:00,239.67,239.94,239.08,239.16,10897.0,238.4109,238.6795,237.824,237.9036,10897.0
2025-03-04 11:10:00,239.3,239.92,239.27,239.53,9078.0,238.0429,238.6596,238.013,238.2717,9078.0
2025-03-04 11:20:00,239.53,239.77,239.14,239.55,18142.0,238.2717,238.5104,237.8837,238.2916,18142.0
2025-03-04 11:30:00,239.69,239.94,239.41,239.45,15860.0,238.4308,238.6795,238.1523,238.1921,15860.0
2025-03-04 11:40:00,239.7,240.56,239.7,240.56,13646.0,238.4408,239.2963,238.4408,239.2963,13646.0
2025-03-04 11:50:00,240.59,240.59,240.34,240.46,12505.0,239.3261,239.3261,239.0774,239.1968,12505.0
2025-03-04 12:00:00,240.53,240.6,239.69,239.94,26775.0,239.2664,239.3361,238.4308,238.6795,26775.0
2025-03-04 12:10:00,240.16,240.53,240.08,240.47,29750.0,238.8984,239.2664,238.8188,239.2067,29750.0
2025-03-04 12:20:00,240.38,241.2,240.33,241.13,13387.0,239.1172,239.9329,239.0675,239.8633,13387.0
2025-03-04 12:30:00,241.13,241.82,241.0,241.82,16060.0,239.8633,240.5496,239.734,240.5496,16060.0
2025-03-04 12:40:00,241.71,241.96,241.54,241.83,10281.0,240.4402,240.6889,240.2711,240.5596,10281.0
2025-03-04 12:50:00,241.72,241.78,241.17,241.54,13440.0,240.4502,240.5099,239.9031,240.2711,13440.0
2025-03-04 13:00:00,241.43,242.35,241.41,242.29,8956.0,240.1617,241.0769,240.1418,241.0172,8956.0
2025-03-04 13:10:00,242.41,243.29,242.29,242.86,15251.0,241.1365,242.0119,241.0172,241.5842,15251.0
2025-03-04 13:20:00,242.83,242.83,242.24,242.49,21348.0,241.5543,241.5543,240.9674,241.2161,21348.0
2025-03-04 13:30:00,242.54,242.76,242.23,242.66,17350.0,241.2659,241.4847,240.9575,241.3852,17350.0
2025-03-04 13:40:00,242.8,243.6,242.72,243.34,16219.0,241.5245,242.3203,241.4449,242.0617,16219.0
2025-03-04 13:50:00,243.34,243.93,243.34,243.74,9367.0,242.0617,242.6486,242.0617,242.4596,9367.0
2025-03-04 14:00:00,243.74,244.6,243.66,244.6,12473.0,242.4596,243.315,242.38,243.315,12473.0
2025-03-04 14:10:00,244.55,244.67,243.74,243.78,13998.0,243.2653,243.3847,242.4596,242.4994,13998.0
2025-03-04 14:20:00,243.75,243.84,243.28,243.44,27223.0,242.4695,242.559,242.002,242.1611,27223.0
2025-03-04 14:30:00,243.43,243.44,242.46,242.75,15083.0,242.1512,242.1611,241.1863,241.4748,15083.0
2025-03-04 14:40:00,242.75,243.16,242.55,242.9,20159.0,241.4748,241.8826,241.2758,241.624,20159.0
2025-03-04 14:50:00,242.96,243.3,242.9,243.05,40087.0,241.6837,242.0219,241.624,241.7732,40087.0
2025-03-04 15:00:00,243.1,243.33,242.52,242.72,12579.0,241.8229,242.0517,241.246,241.4449,12579.0
2025-03-04 15:10:00,242.67,242.99,242.57,242.84,19614.0,241.3952,241.7135,241.2957,241.5643,19614.0
2025-03-04 15:20:00,242.91,243.34,242.71,242.72,28716.0,241.6339,242.0617,241.435,241.4449,28716.0
2025-03-04 15:30:00,242.83,242.83,241.1,241.39,34301.0,241.5543,241.5543,239.8334,240.1219,34301.0
2025-03-04 15:40:00,241.41,241.42,240.36,240.36,50554.0,240.1418,240.1517,239.0973,239.0973,50554.0
2025-03-04 15:50:00,240.36,240.54,239.17,239.89,268275.0,239.0973,239.2764,237.9136,238.6298,268275.0
2025-03-05 09:30:00,238.0,240.04,237.8,239.87,37138.0,236.7497,238.779,236.5508,238.6099,37138.0
2025-03-05 09:40:00,239.75,240.32,239.27,240.27,17571.0,238.4905,239.0575,238.013,239.0078,17571.0
2025-03-05 09:50:00,240.13,240.29,239.16,239.16,61876.0,238.8685,239.0277,237.9036,237.9036,61876.0
2025-03-05 10:00:00,239.25,241.41,239.2,241.0,38305.0,237.9931,240.1418,237.9434,239.734,38305.0
2025-03-05 10:10:00,241.12,241.12,239.93,240.19,27392.0,239.8533,239.8533,238.6696,238.9282,27392.0
2025-03-05 10:20:00,240.08,240.56,240.04,240.18,12457.0,238.8188,239.2963,238.779,238.9183,12457.0
2025-03-05 10:30:00,240.21,240.81,239.95,240.8,18282.0,238.9481,239.545,238.6895,239.535,18282.0
2025-03-05 10:40:00,240.76,240.76,240.06,240.1,12551.0,239.4952,239.4952,238.7989,238.8387,12551.0
2025-03-05 10:50:00,240.08,240.42,239.77,239.94,21146.0,238.8188,239.157,238.5104,238.6795,21146.0
2025-03-05 11:00:00,240.01,240.14,239.3,239.4,14099.0,238.7492,238.8785,238.0429,238.1424,14099.0
2025-03-05 11:10:00,239.4,239.4,238.71,238.82,16970.0,238.1424,238.1424,237.456,237.5654,16970.0
2025-03-05 11:20:00,238.82,239.1,238.57,238.91,18957.0,237.5654,237.8439,237.3167,237.6549,18957.0
2025-03-05 11:30:00,238.91,239.24,238.7,239.24,13192.0,237.6549,237.9832,237.446,237.9832,13192.0
2025-03-05 11:40:00,239.18,239.18,238.63,238.72,13716.0,237.9235,237.9235,237.3764,237.4659,13716.0
2025-03-05 11:50:00,238.72,239.8,238.54,239.63,21906.0,237.4659,238.5403,237.2869,238.3712,21906.0
2025-03-05 12:00:00,239.6,240.41,239.51,239.94,19946.0,238.3413,239.1471,238.2518,238.6795,19946.0
2025-03-05 12:10:00,239.95,239.95,239.59,239.69,16892.0,238.6895,238.6895,238.3314,238.4308,16892.0
2025-03-05 12:20:00,239.78,240.07,239.67,240.07,12983.0,238.5204,238.8088,238.4109,238.8088,12983.0
2025-03-05 12:30:00,240.04,240.36,240.03,240.26,10795.0,238.779,239.0973,238.7691,238.9978,10795.0
2025-03-05 12:40:00,240.35,240.65,240.12,240.65,19905.0,239.0874,239.3858,238.8586,239.3858,19905.0
2025-03-05 12:50:00,240.54,241.07,240.52,240.97,10143.0,239.2764,239.8036,239.2565,239.7041,10143.0
2025-03-05 13:00:00,240.97,241.43,240.0,240.12,27320.0,239.7041,240.1617,238.7392,238.8586,27320.0
2025-03-05 13:10:00,240.23,240.65,240.09,240.65,39105.0,238.968,239.3858,238.8287,239.3858,39105.0
2025-03-05 13:20:00,240.52,240.63,240.32,240.63,16886.0,239.2565,239.3659,239.0575,239.3659,16886.0
2025-03-05 13:30:00,240.64,240.64,240.04,240.24,14670.0,239.3758,239.3758,238.779,238.9779,14670.0
2025-03-05 13:40:00,240.19,240.63,239.7,240.56,14257.0,238.9282,239.3659,238.4408,239.2963,14257.0
2025-03-05 13:50:00,240.47,240.97,240.34,240.97,24678.0,239.2067,239.7041,239.0774,239.7041,24678.0
2025-03-05 14:00:00,240.92,242.07,240.82,242.05,29197.0,239.6544,240.7983,239.5549,240.7784,29197.0
2025-03-05 14:10:00,242.08,242.13,241.68,241.85,21662.0,240.8083,240.858,240.4104,240.5795,21662.0
2025-03-05 14:20:00,241.76,242.16,241.58,241.89,13566.0,240.49,240.8879,240.3109,240.6193,13566.0
2025-03-05 14:30:00,242.0,242.25,241.6,242.0,12126.0,240.7287,240.9774,240.3308,240.7287,12126.0
2025-03-05 14:40:00,242.11,242.32,241.87,242.21,12132.0,240.8381,241.047,240.5994,240.9376,12132.0
2025-03-05 14:50:00,242.25,242.43,242.17,242.31,20670.0,240.9774,241.1564,240.8978,241.0371,20670.0
2025-03-05 15:00:00,242.31,242.87,242.3,242.78,16994.0,241.0371,241.5941,241.0271,241.5046,16994.0
2025-03-05 15:10:00,242.77,242.88,241.8,241.95,35645.0,241.4947,241.6041,240.5298,240.679,35645.0
2025-03-05 15:20:00,242.11,242.53,242.02,242.37,27986.0,240.8381,241.2559,240.7486,241.0968,27986.0
2025-03-05 15:30:00,242.33,242.33,241.78,242.04,58731.0,241.057,241.057,240.5099,240.7685,58731.0
2025-03-05 15:40:00,242.05,242.42,241.94,242.15,61323.0,240.7784,241.1465,240.669,240.8779,61323.0
2025-03-05 15:50:00,242.16,243.0,241.33,242.86,363262.0,240.8879,241.7234,240.0622,241.5842,363262.0
2025-03-06 09:30:00,241.82,242.6,240.04,242.35,58145.0,240.5496,241.3255,238.779,241.0769,58145.0
2025-03-06 09:40:00,242.29,242.45,241.12,241.99,21669.0,241.0172,241.1763,239.8533,240.7188,21669.0
2025-03-06 09:50:00,242.0,242.84,241.83,241.88,23581.0,240.7287,241.5643,240.5596,240.6093,23581.0
2025-03-06 10:00:00,242.06,243.46,241.95,243.28,31363.0,240.7884,242.181,240.679,242.002,31363.0
2025-03-06 10:10:00,243.17,243.61,242.96,243.46,28957.0,241.8926,242.3302,241.6837,242.181,28957.0
2025-03-06 10:20:00,243.49,243.61,242.76,243.31,12762.0,242.2109,242.3302,241.4847,242.0318,12762.0
2025-03-06 10:30:00,243.27,243.89,243.22,243.88,10459.0,241.992,242.6088,241.9423,242.5988,10459.0
2025-03-06 10:40:00,243.89,244.58,243.89,244.48,24029.0,242.6088,243.2951,242.6088,243.1957,24029.0
2025-03-06 10:50:00,244.35,244.55,243.82,244.49,14436.0,243.0664,243.2653,242.5391,243.2056,14436.0
2025-03-06 11:00:00,244.59,244.89,244.35,244.62,27709.0,243.3051,243.6035,243.0664,243.3349,27709.0
2025-03-06 11:10:00,244.73,244.9,244.14,244.26,26118.0,243.4444,243.6135,242.8575,242.9768,26118.0
2025-03-06 11:20:00,244.25,244.95,244.1,244.65,21060.0,242.9669,243.6632,242.8177,243.3648,21060.0
2025-03-06 11:30:00,244.76,245.31,244.31,244.42,24296.0,243.4742,244.0213,243.0266,243.136,24296.0
2025-03-06 11:40:00,244.62,244.72,244.21,244.38,13070.0,243.3349,243.4344,242.9271,243.0962,13070.0
2025-03-06 11:50:00,244.34,244.39,243.56,243.72,19467.0,243.0564,243.1061,242.2805,242.4397,19467.0
2025-03-06 12:00:00,243.59,243.96,243.23,243.6,16096.0,242.3103,242.6784,241.9522,242.3203,16096.0
2025-03-06 12:10:00,243.59,243.68,243.22,243.53,56121.0,242.3103,242.3999,241.9423,242.2507,56121.0
2025-03-06 12:20:00,243.6,244.12,243.38,243.52,29969.0,242.3203,242.8376,242.1015,242.2407,29969.0
2025-03-06 12:30:00,243.47,243.85,243.38,243.6,21445.0,242.191,242.569,242.1015,242.3203,21445.0
2025-03-06 12:40:00,243.54,243.91,242.94,243.1,46031.0,242.2606,242.6287,241.6638,241.8229,46031.0
2025-03-06 12:50:00,243.03,243.9,242.99,243.7,26708.0,241.7533,242.6187,241.7135,242.4198,26708.0
2025-03-06 13:00:00,243.71,243.84,243.33,243.64,22792.0,242.4297,242.559,242.0517,242.3601,22792.0
2025-03-06 13:10:00,243.7,244.31,243.61,244.29,28908.0,242.4198,243.0266,242.3302,243.0067,28908.0
2025-03-06 13:20:00,244.22,244.47,243.93,244.02,11672.0,242.937,243.1857,242.6486,242.7381,11672.0
2025-03-06 13:30:00,243.93,244.0,243.23,243.26,10035.0,242.6486,242.7182,241.9522,241.9821,10035.0
2025-03-06 13:40:00,243.2,243.48,242.95,243.42,32190.0,241.9224,242.2009,241.6737,242.1412,32190.0
2025-03-06 13:50:00,243.37,243.64,243.24,243.34,8354.0,242.0915,242.3601,241.9622,242.0617,8354.0
2025-03-06 14:00:00,243.34,243.74,243.31,243.7,53221.0,242.0617,242.4596,242.0318,242.4198,53221.0
2025-03-06 14:10:00,243.76,244.13,243.64,243.64,17302.0,242.4795,242.8475,242.3601,242.3601,17302.0
2025-03-06 14:20:00,243.77,243.77,243.21,243.4,19747.0,242.4894,242.4894,241.9323,242.1213,19747.0
2025-03-06 14:30:00,243.36,243.69,243.31,243.59,16907.0,242.0816,242.4098,242.0318,242.3103,16907.0
2025-03-06 14:40:00,243.49,244.57,243.49,244.32,16646.0,242.2109,243.2852,242.2109,243.0365,16646.0
2025-03-06 14:50:00,244.32,244.75,243.33,243.34,30115.0,243.0365,243.4643,242.0517,242.0617,30115.0
2025-03-06 15:00:00,243.0,243.71,242.96,243.65,14681.0,241.7234,242.4297,241.6837,242.37,14681.0
2025-03-06 15:10:00,243.65,244.03,243.32,243.68,19773.0,242.37,242.748,242.0418,242.3999,19773.0
2025-03-06 15:20:00,243.69,243.89,243.19,243.82,18779.0,242.4098,242.6088,241.9124,242.5391,18779.0
2025-03-06 15:30:00,243.86,244.29,243.35,243.37,21346.0,242.5789,243.0067,242.0716,242.0915,21346.0
2025-03-06 15:40:00,243.39,243.68,243.04,243.6,35781.0,242.1114,242.3999,241.7632,242.3203,35781.0
2025-03-06 15:50:00,243.66,243.84,243.1,243.45,251226.0,242.38,242.559,241.8229,242.1711,251226.0
2025-03-07 09:30:00,242.06,242.86,238.54,238.54,36183.0,240.7884,241.5842,237.2869,237.2869,36183.0
2025-03-07 09:40:00,238.7,241.81,238.7,241.59,35799.0,237.446,240.5397,237.446,240.3209,35799.0
2025-03-07 09:50:00,241.54,242.28,240.93,241.12,60400.0,240.2711,241.0072,239.6643,239.8533,60400.0
2025-03-07 10:00:00,240.88,242.34,240.88,242.14,46966.0,239.6146,241.0669,239.6146,240.868,46966.0
2025-03-07 10:10:00,242.15,242.32,239.76,240.14,58095.0,240.8779,241.047,238.5005,238.8785,58095.0
2025-03-07 10:20:00,240.06,241.63,239.99,241.47,29745.0,238.7989,240.3606,238.7293,240.2015,29745.0
2025-03-07 10:30:00,241.29,241.29,239.69,239.87,23344.0,240.0224,240.0224,238.4308,238.6099,23344.0
2025-03-07 10:40:00,239.8,241.62,239.58,241.51,32883.0,238.5403,240.3507,238.3214,240.2413,32883.0
2025-03-07 10:50:00,241.54,241.62,240.23,240.55,19483.0,240.2711,240.3507,238.968,239.2863,19483.0
2025-03-07 11:00:00,240.35,241.04,240.18,240.34,21075.0,239.0874,239.7737,238.9183,239.0774,21075.0
2025-03-07 11:10:00,240.22,240.79,240.11,240.42,19276.0,238.9581,239.5251,238.8486,239.157,19276.0
2025-03-07 11:20:00,240.49,240.57,239.64,239.91,22070.0,239.2266,239.3062,238.3811,238.6497,22070.0
2025-03-07 11:30:00,239.91,240.03,239.34,239.82,18854.0,238.6497,238.7691,238.0827,238.5602,18854.0
2025-03-07 11:40:00,239.65,239.65,238.82,238.94,11689.0,238.391,238.391,237.5654,237.6848,11689.0
2025-03-07 11:50:00,238.96,239.22,238.42,239.22,22211.0,237.7047,237.9633,237.1675,237.9633,22211.0
2025-03-07 12:00:00,239.08,239.69,238.51,238.53,13171.0,237.824,238.4308,237.257,237.2769,13171.0
2025-03-07 12:10:00,238.64,239.08,238.54,238.68,18871.0,237.3864,237.824,237.2869,237.4261,18871.0
2025-03-07 12:20:00,238.74,239.19,238.35,239.17,16970.0,237.4858,237.9335,237.0979,237.9136,16970.0
2025-03-07 12:30:00,239.07,240.72,239.04,240.56,15465.0,237.8141,239.4554,237.7843,239.2963,15465.0
2025-03-07 12:40:00,240.45,241.43,240.3,241.19,16721.0,239.1868,240.1617,239.0376,239.923,16721.0
2025-03-07 12:50:00,241.29,241.78,240.85,240.88,10120.0,240.0224,240.5099,239.5847,239.6146,10120.0
2025-03-07 13:00:00,240.81,241.92,240.65,241.47,13120.0,239.545,240.6491,239.3858,240.2015,13120.0
2025-03-07 13:10:00,241.46,241.87,241.15,241.73,17879.0,240.1915,240.5994,239.8832,240.4601,17879.0
2025-03-07 13:20:00,241.78,242.3,241.25,241.33,19478.0,240.5099,241.0271,239.9826,240.0622,19478.0
2025-03-07 13:30:00,241.34,242.26,241.24,242.13,44347.0,240.0722,240.9873,239.9727,240.858,44347.0
2025-03-07 13:40:00,242.23,242.48,241.78,241.96,15172.0,240.9575,241.2062,240.5099,240.6889,15172.0
2025-03-07 13:50:00,242.29,242.29,241.87,242.17,15401.0,241.0172,241.0172,240.5994,240.8978,15401.0
2025-03-07 14:00:00,242.24,242.58,241.78,241.9,20382.0,240.9674,241.3057,240.5099,240.6292,20382.0
2025-03-07 14:10:00,242.02,242.09,241.66,241.99,13913.0,240.7486,240.8182,240.3905,240.7188,13913.0
2025-03-07 14:20:00,242.11,242.52,241.97,242.31,12561.0,240.8381,241.246,240.6989,241.0371,12561.0
2025-03-07 14:30:00,242.21,242.6,242.0,242.28,14708.0,240.9376,241.3255,240.7287,241.0072,14708.0
2025-03-07 14:40:00,242.36,242.47,241.91,241.91,11206.0,241.0868,241.1962,240.6392,240.6392,11206.0
2025-03-07 14:50:00,241.84,241.98,241.49,241.51,14533.0,240.5695,240.7088,240.2214,240.2413,14533.0
2025-03-07 15:00:00,241.65,241.98,241.42,241.98,31410.0,240.3805,240.7088,240.1517,240.7088,31410.0
2025-03-07 15:10:00,241.96,242.74,241.71,242.67,26131.0,240.6889,241.4648,240.4402,241.3952,26131.0
2025-03-07 15:20:00,242.56,242.56,241.98,242.24,30165.0,241.2858,241.2858,240.7088,240.9674,30165.0
2025-03-07 15:30:00,242.28,242.7,241.64,241.74,32171.0,241.0072,241.425,240.3706,240.4701,32171.0
2025-03-07 15:40:00,241.64,242.64,241.35,242.48,44993.0,240.3706,241.3653,240.0821,241.2062,44993.0
2025-03-07 15:50:00,242.47,243.06,241.97,242.61,213991.0,241.1962,241.7831,240.6989,241.3355,213991.0
2025-03-10 09:30:00,242.5,244.5,242.5,244.42,49533.0,241.2261,243.2156,241.2261,243.136,49533.0
2025-03-10 09:40:00,244.35,245.62,244.25,245.46,42295.0,243.0664,244.3297,242.9669,244.1705,42295.0
2025-03-10 09:50:00,245.34,246.58,245.34,246.24,42466.0,244.0512,245.2846,244.0512,244.9464,42466.0
2025-03-10 10:00:00,246.17,246.62,245.62,246.28,62190.0,244.8768,245.3244,244.3297,244.9862,62190.0
2025-03-10 10:10:00,246.28,246.49,243.17,243.3,40511.0,244.9862,245.1951,241.8926,242.0219,40511.0
2025-03-10 10:20:00,243.29,245.16,242.9,245.16,35742.0,242.0119,243.8721,241.624,243.8721,35742.0
2025-03-10 10:30:00,245.17,245.28,244.52,244.7,15119.0,243.882,243.9915,243.2355,243.4145,15119.0
2025-03-10 10:40:00,244.71,245.48,244.19,244.65,23882.0,243.4245,244.1904,242.9072,243.3648,23882.0
2025-03-10 10:50:00,244.68,245.64,244.32,245.63,27555.0,243.3946,244.3496,243.0365,244.3396,27555.0
2025-03-10 11:00:00,245.66,246.56,245.44,246.01,55889.0,244.3695,245.2647,244.1506,244.7176,55889.0
2025-03-10 11:10:00,246.27,246.43,244.0,244.65,14875.0,244.9763,245.1354,242.7182,243.3648,14875.0
2025-03-10 11:20:00,244.64,245.17,244.36,244.66,11999.0,243.3548,243.882,243.0763,243.3747,11999.0
2025-03-10 11:30:00,244.66,245.09,244.32,244.81,37515.0,243.3747,243.8025,243.0365,243.5239,37515.0
2025-03-10 11:40:00,244.81,244.81,243.97,244.35,17963.0,243.5239,243.5239,242.6884,243.0664,17963.0
2025-03-10 11:50:00,244.43,244.8,244.07,244.22,16690.0,243.1459,243.514,242.7878,242.937,16690.0
2025-03-10 12:00:00,244.35,244.72,244.16,244.33,15148.0,243.0664,243.4344,242.8774,243.0465,15148.0
2025-03-10 12:10:00,244.49,244.65,243.85,244.0,12889.0,243.2056,243.3648,242.569,242.7182,12889.0
2025-03-10 12:20:00,244.07,244.4,243.77,244.4,13277.0,242.7878,243.1161,242.4894,243.1161,13277.0
2025-03-10 12:30:00,244.45,244.9,244.15,244.18,23582.0,243.1658,243.6135,242.8674,242.8972,23582.0
2025-03-10 12:40:00,244.13,244.66,244.01,244.62,19521.0,242.8475,243.3747,242.7281,243.3349,19521.0
2025-03-10 12:50:00,244.6,244.89,244.41,244.89,12537.0,243.315,243.6035,243.126,243.6035,12537.0
2025-03-10 13:00:00,244.91,244.91,244.24,244.55,32879.0,243.6234,243.6234,242.9569,243.2653,32879.0
2025-03-10 13:10:00,244.54,244.79,244.37,244.58,25253.0,243.2554,243.504,243.0863,243.2951,25253.0
2025-03-10 13:20:00,244.3,244.87,244.2,244.3,34420.0,243.0166,243.5836,242.9171,243.0166,34420.0
2025-03-10 13:30:00,244.31,244.34,243.75,243.93,12161.0,243.0266,243.0564,242.4695,242.6486,12161.0
2025-03-10 13:40:00,243.93,244.1,243.12,243.55,21910.0,242.6486,242.8177,241.8428,242.2706,21910.0
2025-03-10 13:50:00,243.63,243.86,243.38,243.86,16548.0,242.3501,242.5789,242.1015,242.5789,16548.0
2025-03-10 14:00:00,243.87,244.0,243.25,243.42,17246.0,242.5889,242.7182,241.9721,242.1412,17246.0
2025-03-10 14:10:00,243.57,243.76,243.17,243.2,35780.0,242.2905,242.4795,241.8926,241.9224,35780.0
2025-03-10 14:20:00,243.21,243.34,242.46,242.59,22883.0,241.9323,242.0617,241.1863,241.3156,22883.0
2025-03-10 14:30:00,242.77,242.89,241.49,241.84,46420.0,241.4947,241.614,240.2214,240.5695,46420.0
2025-03-10 14:40:00,241.72,242.19,241.72,241.74,14823.0,240.4502,240.9177,240.4502,240.4701,14823.0
2025-03-10 14:50:00,241.76,242.25,241.3,241.65,36968.0,240.49,240.9774,240.0324,240.3805,36968.0
2025-03-10 15:00:00,241.67,241.78,241.2,241.5,22841.0,240.4004,240.5099,239.9329,240.2313,22841.0
2025-03-10 15:10:00,241.52,242.7,241.07,242.51,23926.0,240.2512,241.425,239.8036,241.236,23926.0
2025-03-10 15:20:00,242.47,243.01,242.33,242.42,25324.0,241.1962,241.7334,241.057,241.1465,25324.0
2025-03-10 15:30:00,242.45,243.24,242.42,242.89,25681.0,241.1763,241.9622,241.1465,241.614,25681.0
2025-03-10 15:40:00,242.89,243.09,242.36,242.82,31013.0,241.614,241.813,241.0868,241.5444,31013.0
2025-03-10 15:50:00,243.0,243.08,241.99,242.44,130066.0,241.7234,241.803,240.7188,241.1664,130066.0
2025-03-11 09:30:00,241.82,242.03,238.02,239.49,39597.0,240.5496,240.7585,236.7696,238.2319,39597.0
2025-03-11 09:40:00,239.49,239.49,237.12,238.52,20832.0,238.2319,238.2319,235.8743,237.267,20832.0
2025-03-11 09:50:00,238.28,238.61,236.89,237.49,34084.0,237.0282,237.3565,235.6455,236.2424,34084.0
2025-03-11 10:00:00,237.35,238.51,236.6,237.08,51374.0,236.1031,237.257,235.3571,235.8345,51374.0
2025-03-11 10:10:00,236.93,237.31,235.95,236.03,27205.0,235.6853,236.0633,234.7105,234.7901,27205.0
2025-03-11 10:20:00,236.03,236.26,235.32,235.43,32121.0,234.7901,235.0189,234.0838,234.1932,32121.0
2025-03-11 10:30:00,235.55,235.97,234.84,234.9,27554.0,234.3126,234.7304,233.6063,233.666,27554.0
2025-03-11 10:40:00,234.97,235.12,234.54,234.61,34179.0,233.7356,233.8848,233.3079,233.3775,34179.0
2025-03-11 10:50:00,234.61,234.76,233.79,233.94,47531.0,233.3775,233.5267,232.5618,232.711,47531.0
2025-03-11 11:00:00,233.91,234.66,233.37,234.66,46987.0,232.6812,233.4273,232.144,233.4273,46987.0
2025-03-11 11:10:00,234.47,234.66,233.87,234.66,21340.0,233.2383,233.4273,232.6414,233.4273,21340.0
2025-03-11 11:20:00,234.67,234.67,233.3,233.34,34810.0,233.4372,233.4372,232.0744,232.1142,34810.0
2025-03-11 11:30:00,233.38,234.19,233.35,234.19,13728.0,232.154,232.9597,232.1241,232.9597,13728.0
2025-03-11 11:40:00,234.19,234.74,233.85,234.15,14379.0,232.9597,233.5068,232.6215,232.9199,14379.0
2025-03-11 11:50:00,234.16,234.39,233.65,233.94,24186.0,232.9299,233.1587,232.4226,232.711,24186.0
2025-03-11 12:00:00,233.83,234.06,233.06,233.19,21436.0,232.6016,232.8304,231.8357,231.965,21436.0
2025-03-11 12:10:00,233.26,233.3,232.09,232.12,20208.0,232.0346,232.0744,230.8708,230.9006,20208.0
2025-03-11 12:20:00,232.06,233.21,232.04,232.93,36734.0,230.8409,231.9849,230.821,231.7063,36734.0
2025-03-11 12:30:00,233.08,233.42,232.61,232.7,27027.0,231.8556,232.1938,231.388,231.4776,27027.0
2025-03-11 12:40:00,232.79,233.24,232.53,232.56,15073.0,231.5671,232.0147,231.3085,231.3383,15073.0
2025-03-11 12:50:00,232.62,232.73,232.01,232.21,11929.0,231.398,231.5074,230.7912,230.9901,11929.0
2025-03-11 13:00:00,232.36,232.55,232.11,232.33,17359.0,231.1393,231.3283,230.8907,231.1095,17359.0
2025-03-11 13:10:00,232.34,232.87,232.07,232.74,14499.0,231.1194,231.6467,230.8509,231.5173,14499.0
2025-03-11 13:20:00,232.71,232.81,232.02,232.14,18338.0,231.4875,231.587,230.8011,230.9205,18338.0
2025-03-11 13:30:00,232.13,232.82,231.82,232.02,23180.0,230.9106,231.5969,230.6022,230.8011,23180.0
2025-03-11 13:40:00,231.98,232.55,231.86,232.32,21607.0,230.7613,231.3283,230.642,231.0996,21607.0
2025-03-11 13:50:00,232.28,232.54,231.59,231.83,18175.0,231.0598,231.3184,230.3734,230.6121,18175.0
2025-03-11 14:00:00,231.89,233.04,231.88,232.33,14304.0,230.6718,231.8158,230.6619,231.1095,14304.0
2025-03-11 14:10:00,232.47,232.9,232.34,232.8,15938.0,231.2488,231.6765,231.1194,231.577,15938.0
2025-03-11 14:20:00,232.85,233.48,232.85,233.17,29946.0,231.6268,232.2535,231.6268,231.9451,29946.0
2025-03-11 14:30:00,233.17,233.17,232.1,232.87,40767.0,231.9451,231.9451,230.8807,231.6467,40767.0
2025-03-11 14:40:00,232.9,234.03,232.83,233.75,27285.0,231.6765,232.8006,231.6069,232.522,27285.0
2025-03-11 14:50:00,233.75,234.82,233.74,234.41,28485.0,232.522,233.5864,232.5121,233.1786,28485.0
2025-03-11 15:00:00,234.41,234.55,233.8,234.14,22012.0,233.1786,233.3178,232.5718,232.91,22012.0
2025-03-11 15:10:00,234.13,234.27,233.24,233.3,27002.0,232.9,233.0393,232.0147,232.0744,27002.0
2025-03-11 15:20:00,233.34,234.26,233.31,233.62,38976.0,232.1142,233.0294,232.0844,232.3927,38976.0
2025-03-11 15:30:00,233.58,234.13,233.3,233.58,27713.0,232.3529,232.9,232.0744,232.3529,27713.0
2025-03-11 15:40:00,233.52,233.87,233.06,233.56,45393.0,232.2932,232.6414,231.8357,232.333,45393.0
2025-03-11 15:50:00,233.51,233.57,232.35,232.6,189556.0,232.2833,232.343,231.1294,231.3781,189556.0
2025-03-12 09:30:00,233.01,234.75,230.46,231.52,48749.0,231.7859,233.5168,229.2493,230.3038,48749.0
2025-03-12 09:40:00,231.07,232.57,229.93,230.21,27189.0,229.8561,231.3482,228.7221,229.0006,27189.0
2025-03-12 09:50:00,229.93,230.42,228.12,228.51,59087.0,228.7221,229.2095,226.9216,227.3096,59087.0
2025-03-12 10:00:00,228.31,229.26,228.31,229.25,37100.0,227.1106,228.0556,227.1106,228.0457,37100.0
2025-03-12 10:10:00,229.13,229.26,228.46,228.7,35361.0,227.9263,228.0556,227.2598,227.4986,35361.0
2025-03-12 10:20:00,228.8,229.32,228.25,228.65,35079.0,227.598,228.1153,227.0509,227.4488,35079.0
2025-03-12 10:30:00,228.64,228.93,227.93,228.06,32928.0,227.4389,227.7274,226.7326,226.8619,32928.0
2025-03-12 10:40:00,228.17,228.17,226.6,227.01,42477.0,226.9714,226.9714,225.4096,225.8174,42477.0
2025-03-12 10:50:00,226.99,227.6,226.71,226.86,24494.0,225.7976,226.4043,225.519,225.6682,24494.0
2025-03-12 11:00:00,226.86,227.11,226.55,226.9,68402.0,225.6682,225.9169,225.3599,225.708,68402.0
2025-03-12 11:10:00,226.9,227.38,226.85,226.92,48653.0,225.708,226.1855,225.6583,225.7279,48653.0
2025-03-12 11:20:00,226.96,227.54,226.56,227.37,26679.0,225.7677,226.3447,225.3698,226.1756,26679.0
2025-03-12 11:30:00,227.34,227.55,226.84,226.95,32596.0,226.1457,226.3546,225.6483,225.7578,32596.0
2025-03-12 11:40:00,226.82,227.03,226.4,226.99,44695.0,225.6284,225.8373,225.2107,225.7976,44695.0
2025-03-12 11:50:00,226.99,227.66,226.77,227.46,34169.0,225.7976,226.464,225.5787,226.2651,34169.0
2025-03-12 12:00:00,227.47,227.89,227.4,227.89,22196.0,226.275,226.6928,226.2054,226.6928,22196.0
2025-03-12 12:10:00,227.93,229.1,227.85,228.74,24006.0,226.7326,227.8965,226.653,227.5384,24006.0
2025-03-12 12:20:00,228.74,229.19,228.51,228.65,52599.0,227.5384,227.986,227.3096,227.4488,52599.0
2025-03-12 12:30:00,228.68,229.15,228.43,228.43,17644.0,227.4787,227.9462,227.23,227.23,17644.0
2025-03-12 12:40:00,228.29,229.19,228.15,229.09,15540.0,227.0907,227.986,226.9515,227.8865,15540.0
2025-03-12 12:50:00,229.09,229.22,228.54,228.69,13925.0,227.8865,228.0158,227.3394,227.4886,13925.0
2025-03-12 13:00:00,228.65,229.07,228.64,228.95,15363.0,227.4488,227.8666,227.4389,227.7473,15363.0
2025-03-12 13:10:00,228.95,229.45,228.85,229.45,12801.0,227.7473,228.2446,227.6478,228.2446,12801.0
2025-03-12 13:20:00,229.45,230.09,229.45,230.05,16770.0,228.2446,228.8813,228.2446,228.8415,16770.0
2025-03-12 13:30:00,230.19,230.45,229.96,229.96,12923.0,228.9807,229.2394,228.752,228.752,12923.0
2025-03-12 13:40:00,230.03,230.2,229.72,229.72,11601.0,228.8216,228.9907,228.5132,228.5132,11601.0
2025-03-12 13:50:00,229.72,229.72,228.66,228.66,9796.0,228.5132,228.5132,227.4588,227.4588,9796.0
2025-03-12 14:00:00,228.61,229.09,228.61,229.03,12455.0,227.409,227.8865,227.409,227.8268,12455.0
2025-03-12 14:10:00,229.13,229.41,229.1,229.28,13490.0,227.9263,228.2048,227.8965,228.0755,13490.0
2025-03-12 14:20:00,229.28,229.47,228.91,229.47,16152.0,228.0755,228.2645,227.7075,228.2645,16152.0
2025-03-12 14:30:00,229.59,229.7,229.36,229.52,12502.0,228.3839,228.4933,228.1551,228.3143,12502.0
2025-03-12 14:40:00,229.54,230.24,229.49,230.15,17230.0,228.3342,229.0305,228.2844,228.941,17230.0
2025-03-12 14:50:00,230.06,230.07,229.49,229.74,23402.0,228.8514,228.8614,228.2844,228.5331,23402.0
2025-03-12 15:00:00,229.65,229.65,229.16,229.49,21011.0,228.4436,228.4436,227.9562,228.2844,21011.0
2025-03-12 15:10:00,229.41,229.54,229.03,229.29,20647.0,228.2048,228.3342,227.8268,228.0855,20647.0
2025-03-12 15:20:00,229.24,229.29,228.77,228.9,12873.0,228.0357,228.0855,227.5682,227.6975,12873.0
2025-03-12 15:30:00,228.99,229.07,228.01,228.71,29568.0,227.787,227.8666,226.8122,227.5085,29568.0
2025-03-12 15:40:00,228.76,228.82,228.1,228.72,43479.0,227.5583,227.6179,226.9017,227.5185,43479.0
2025-03-12 15:50:00,228.72,228.86,227.96,228.25,165311.0,227.5185,227.6577,226.7625,227.0509,165311.0
2025-03-13 09:30:00,227.73,228.36,225.58,225.76,42521.0,226.5337,227.1604,224.395,224.574,42521.0
2025-03-13 09:40:00,225.95,226.26,224.13,224.25,31891.0,224.763,225.0714,222.9526,223.0719,31891.0
2025-03-13 09:50:00,224.13,224.89,222.92,223.46,51748.0,222.9526,223.7086,221.7489,222.2861,51748.0
2025-03-13 10:00:00,223.63,225.34,223.48,225.09,50843.0,222.4552,224.1562,222.306,223.9075,50843.0
2025-03-13 10:10:00,225.01,226.52,224.97,225.93,32622.0,223.828,225.33,223.7882,224.7431,32622.0
2025-03-13 10:20:00,225.74,225.9,224.53,224.54,14770.0,224.5541,224.7133,223.3505,223.3604,14770.0
2025-03-13 10:30:00,224.46,224.88,223.84,223.93,9702.0,223.2808,223.6986,222.6641,222.7536,9702.0
2025-03-13 10:40:00,223.94,224.17,223.47,223.61,38574.0,222.7636,222.9924,222.296,222.4353,38574.0
2025-03-13 10:50:00,223.49,223.8,223.12,223.29,19450.0,222.3159,222.6243,221.9479,222.117,19450.0
2025-03-13 11:00:00,223.31,223.6,223.0,223.18,24318.0,222.1369,222.4254,221.8285,222.0076,24318.0
2025-03-13 11:10:00,222.96,223.48,222.54,222.67,31980.0,221.7887,222.306,221.3709,221.5002,31980.0
2025-03-13 11:20:00,222.64,222.64,221.64,221.9,43922.0,221.4704,221.4704,220.4757,220.7343,43922.0
2025-03-13 11:30:00,221.8,222.3,221.51,221.7,22130.0,220.6348,221.1322,220.3463,220.5353,22130.0
2025-03-13 11:40:00,221.52,222.54,221.34,221.7,18635.0,220.3563,221.3709,220.1772,220.5353,18635.0
2025-03-13 11:50:00,221.61,221.62,220.81,221.1,36032.0,220.4458,220.4558,219.65,219.9385,36032.0
2025-03-13 12:00:00,220.87,221.84,220.85,221.79,35084.0,219.7097,220.6746,219.6898,220.6249,35084.0
2025-03-13 12:10:00,221.92,222.4,221.71,221.98,11790.0,220.7542,221.2317,220.5453,220.8139,11790.0
2025-03-13 12:20:00,222.1,222.16,221.56,221.98,17720.0,220.9332,220.9929,220.3961,220.8139,17720.0
2025-03-13 12:30:00,221.89,222.63,221.77,222.63,31452.0,220.7243,221.4605,220.605,221.4605,31452.0
2025-03-13 12:40:00,222.74,222.81,221.99,222.51,44800.0,221.5699,221.6395,220.8238,221.3411,44800.0
2025-03-13 12:50:00,222.54,223.02,222.39,222.63,14556.0,221.3709,221.8484,221.2217,221.4605,14556.0
2025-03-13 13:00:00,222.63,222.82,222.23,222.4,14433.0,221.4605,221.6495,221.0626,221.2317,14433.0
2025-03-13 13:10:00,222.3,222.34,221.3,221.31,41550.0,221.1322,221.172,220.1374,220.1474,41550.0
2025-03-13 13:20:00,221.69,221.69,221.12,221.4,24389.0,220.5254,220.5254,219.9584,220.2369,24389.0
2025-03-13 13:30:00,221.31,221.31,220.25,220.3,16442.0,220.1474,220.1474,219.093,219.1427,16442.0
2025-03-13 13:40:00,220.3,220.53,220.16,220.49,15483.0,219.1427,219.3715,219.0034,219.3317,15483.0
2025-03-13 13:50:00,220.48,221.04,220.33,220.86,37557.0,219.3218,219.8788,219.1725,219.6998,37557.0
2025-03-13 14:00:00,220.66,221.27,220.56,221.11,17792.0,219.5008,220.1076,219.4013,219.9484,17792.0
2025-03-13 14:10:00,221.06,221.57,220.66,220.8,12686.0,219.8987,220.406,219.5008,219.6401,12686.0
2025-03-13 14:20:00,220.69,221.05,220.63,220.91,18583.0,219.5306,219.8888,219.471,219.7495,18583.0
2025-03-13 14:30:00,220.91,221.45,220.8,221.21,18656.0,219.7495,220.2867,219.6401,220.0479,18656.0
2025-03-13 14:40:00,221.21,222.1,221.12,222.09,10842.0,220.0479,220.9332,219.9584,220.9233,10842.0
2025-03-13 14:50:00,222.0,222.07,221.51,221.68,14959.0,220.8338,220.9034,220.3463,220.5154,14959.0
2025-03-13 15:00:00,221.68,222.08,221.18,221.22,18888.0,220.5154,220.9133,220.0181,220.0579,18888.0
2025-03-13 15:10:00,221.25,222.32,221.15,222.26,46083.0,220.0877,221.1521,219.9882,221.0924,46083.0
2025-03-13 15:20:00,222.24,222.42,221.79,222.26,55691.0,221.0725,221.2516,220.6249,221.0924,55691.0
2025-03-13 15:30:00,222.14,222.52,221.43,221.48,51678.0,220.973,221.351,220.2668,220.3165,51678.0
2025-03-13 15:40:00,221.42,222.91,221.36,222.77,59961.0,220.2568,221.739,220.1971,221.5997,59961.0
2025-03-13 15:50:00,222.87,222.93,221.97,222.64,222344.0,221.6992,221.7589,220.8039,221.4704,222344.0
2025-03-14 09:30:00,224.34,224.34,221.4,222.54,72183.0,223.1615,223.1615,220.2369,221.3709,72183.0
2025-03-14 09:40:00,222.54,223.54,222.54,223.3,34689.0,221.3709,222.3657,221.3709,222.1269,34689.0
2025-03-14 09:50:00,223.18,223.45,222.72,222.81,28792.0,222.0076,222.2762,221.55,221.6395,28792.0
2025-03-14 10:00:00,222.54,223.11,221.4,222.32,79965.0,221.3709,221.9379,220.2369,221.1521,79965.0
2025-03-14 10:10:00,222.27,222.75,221.31,221.35,49902.0,221.1023,221.5798,220.1474,220.1872,49902.0
2025-03-14 10:20:00,221.34,221.51,221.02,221.39,26882.0,220.1772,220.3463,219.8589,220.227,26882.0
2025-03-14 10:30:00,221.23,222.09,221.23,222.01,23533.0,220.0678,220.9233,220.0678,220.8437,23533.0
2025-03-14 10:40:00,221.94,222.28,221.63,222.28,40992.0,220.7741,221.1123,220.4657,221.1123,40992.0
2025-03-14 10:50:00,221.96,222.7,221.95,222.61,73118.0,220.794,221.5301,220.784,221.4406,73118.0
2025-03-14 11:00:00,222.65,223.21,222.58,222.97,41610.0,221.4804,222.0374,221.4107,221.7987,41610.0
2025-03-14 11:10:00,222.98,223.94,222.98,223.79,25905.0,221.8086,222.7636,221.8086,222.6144,25905.0
2025-03-14 11:20:00,223.87,223.96,223.44,223.73,20764.0,222.6939,222.7835,222.2662,222.5547,20764.0
2025-03-14 11:30:00,223.77,223.85,223.3,223.46,13193.0,222.5945,222.674,222.1269,222.2861,13193.0
2025-03-14 11:40:00,223.44,223.72,223.15,223.25,16486.0,222.2662,222.5447,221.9777,222.0772,16486.0
2025-03-14 11:50:00,223.23,223.33,222.83,222.94,16135.0,222.0573,222.1568,221.6594,221.7688,16135.0
2025-03-14 12:00:00,223.04,223.31,222.75,222.84,15608.0,221.8683,222.1369,221.5798,221.6694,15608.0
2025-03-14 12:10:00,222.73,222.9,222.35,222.37,20360.0,221.5599,221.729,221.1819,221.2018,20360.0
2025-03-14 12:20:00,222.49,222.7,222.27,222.4,20994.0,221.3212,221.5301,221.1023,221.2317,20994.0
2025-03-14 12:30:00,222.4,223.19,222.28,222.96,22072.0,221.2317,222.0175,221.1123,221.7887,22072.0
2025-03-14 12:40:00,222.97,223.05,222.54,222.86,18531.0,221.7987,221.8783,221.3709,221.6892,18531.0
2025-03-14 12:50:00,222.94,223.58,222.76,223.41,24560.0,221.7688,222.4055,221.5898,222.2364,24560.0
2025-03-14 13:00:00,223.35,224.03,223.35,223.9,23671.0,222.1767,222.8531,222.1767,222.7238,23671.0
2025-03-14 13:10:00,223.9,224.36,223.69,224.18,10313.0,222.7238,223.1814,222.5149,223.0023,10313.0
2025-03-14 13:20:00,224.18,224.3,223.99,224.15,18281.0,223.0023,223.1217,222.8133,222.9725,18281.0
2025-03-14 13:30:00,224.12,224.66,224.02,224.17,12915.0,222.9426,223.4798,222.8432,222.9924,12915.0
2025-03-14 13:40:00,224.26,224.26,223.7,223.83,9803.0,223.0819,223.0819,222.5248,222.6542,9803.0
2025-03-14 13:50:00,223.84,224.04,223.73,223.75,17272.0,222.6641,222.8631,222.5547,222.5746,17272.0
2025-03-14 14:00:00,223.77,224.23,223.54,224.18,14895.0,222.5945,223.0521,222.3657,223.0023,14895.0
2025-03-14 14:10:00,224.11,224.3,223.87,223.96,6290.0,222.9327,223.1217,222.6939,222.7835,6290.0
2025-03-14 14:20:00,223.97,224.24,223.84,223.89,20113.0,222.7934,223.062,222.6641,222.7138,20113.0
2025-03-14 14:30:00,223.98,224.32,223.92,224.19,17351.0,222.8034,223.1416,222.7437,223.0123,17351.0
2025-03-14 14:40:00,224.29,224.62,223.95,224.38,18201.0,223.1117,223.44,222.7735,223.2013,18201.0
2025-03-14 14:50:00,224.43,224.43,223.92,224.1,16607.0,223.251,223.251,222.7437,222.9227,16607.0
2025-03-14 15:00:00,223.97,224.25,223.86,224.21,13433.0,222.7934,223.0719,222.684,223.0322,13433.0
2025-03-14 15:10:00,224.21,224.47,224.19,224.35,20318.0,223.0322,223.2908,223.0123,223.1714,20318.0
2025-03-14 15:20:00,224.31,224.42,223.98,224.05,34819.0,223.1316,223.2411,222.8034,222.873,34819.0
2025-03-14 15:30:00,224.11,224.3,223.86,223.97,18543.0,222.9327,223.1217,222.684,222.7934,18543.0
2025-03-14 15:40:00,223.95,224.27,223.81,224.03,47079.0,222.7735,223.0918,222.6343,222.8531,47079.0
2025-03-14 15:50:00,224.02,224.76,223.55,224.48,189894.0,222.8432,223.5793,222.3756,223.3007,189894.0
2025-03-17 09:30:00,225.0,226.45,224.41,225.43,50845.0,223.818,225.2604,223.2311,224.2457,50845.0
2025-03-17 09:40:00,225.63,225.7,224.89,225.02,17566.0,224.4447,224.5143,223.7086,223.8379,17566.0
2025-03-17 09:50:00,224.82,225.24,224.25,224.26,16600.0,223.639,224.0567,223.0719,223.0819,16600.0
2025-03-17 10:00:00,224.22,224.95,223.4,224.95,60739.0,223.0421,223.7683,222.2264,223.7683,60739.0
2025-03-17 10:10:00,224.77,225.34,224.45,224.99,27945.0,223.5892,224.1562,223.2709,223.8081,27945.0
2025-03-17 10:20:00,224.86,225.63,224.83,225.51,16726.0,223.6787,224.4447,223.6489,224.3253,16726.0
2025-03-17 10:30:00,225.34,226.09,225.27,225.97,13048.0,224.1562,224.9023,224.0866,224.7829,13048.0
2025-03-17 10:40:00,225.95,226.18,225.67,225.99,11617.0,224.763,224.9918,224.4845,224.8028,11617.0
2025-03-17 10:50:00,225.77,225.77,225.21,225.41,7199.0,224.584,224.584,224.0269,224.2259,7199.0
2025-03-17 11:00:00,225.52,225.85,225.16,225.36,16908.0,224.3353,224.6635,223.9772,224.1761,16908.0
2025-03-17 11:10:00,225.47,225.99,225.3,225.98,13978.0,224.2855,224.8028,224.1164,224.7929,13978.0
2025-03-17 11:20:00,225.99,226.01,225.7,225.7,10959.0,224.8028,224.8227,224.5143,224.5143,10959.0
2025-03-17 11:30:00,225.63,225.74,225.06,225.12,14783.0,224.4447,224.5541,223.8777,223.9374,14783.0
2025-03-17 11:40:00,225.17,225.48,224.8,225.14,23990.0,223.9871,224.2955,223.6191,223.9573,23990.0
2025-03-17 11:50:00,225.14,225.42,225.01,225.05,24941.0,223.9573,224.2358,223.828,223.8677,24941.0
2025-03-17 12:00:00,225.23,225.83,224.95,225.77,11394.0,224.0468,224.6436,223.7683,224.584,11394.0
2025-03-17 12:10:00,225.73,225.79,225.47,225.51,11073.0,224.5442,224.6039,224.2855,224.3253,11073.0
2025-03-17 12:20:00,225.4,225.61,225.31,225.52,16330.0,224.2159,224.4248,224.1264,224.3353,16330.0
2025-03-17 12:30:00,225.41,225.76,225.23,225.55,12702.0,224.2259,224.574,224.0468,224.3651,12702.0
2025-03-17 12:40:00,225.46,225.52,225.06,225.39,12459.0,224.2756,224.3353,223.8777,224.206,12459.0
2025-03-17 12:50:00,225.39,225.7,225.32,225.45,15689.0,224.206,224.5143,224.1363,224.2656,15689.0
2025-03-17 13:00:00,225.45,225.49,224.59,224.82,58499.0,224.2656,224.3054,223.4102,223.639,58499.0
2025-03-17 13:10:00,224.75,225.3,224.75,225.28,41651.0,223.5693,224.1164,223.5693,224.0965,41651.0
2025-03-17 13:20:00,225.3,225.34,224.75,224.76,20329.0,224.1164,224.1562,223.5693,223.5793,20329.0
2025-03-17 13:30:00,224.84,225.62,224.76,225.47,27255.0,223.6588,224.4348,223.5793,224.2855,27255.0
2025-03-17 13:40:00,225.45,225.75,225.27,225.49,8162.0,224.2656,224.5641,224.0866,224.3054,8162.0
2025-03-17 13:50:00,225.55,225.87,225.54,225.73,5606.0,224.3651,224.6834,224.3552,224.5442,5606.0
2025-03-17 14:00:00,225.81,226.39,225.63,226.18,14427.0,224.6238,225.2007,224.4447,224.9918,14427.0
2025-03-17 14:10:00,226.22,226.6,226.09,226.47,18657.0,225.0316,225.4096,224.9023,225.2803,18657.0
2025-03-17 14:20:00,226.52,226.64,226.38,226.43,15680.0,225.33,225.4494,225.1908,225.2405,15680.0
2025-03-17 14:30:00,226.36,226.61,226.19,226.21,14676.0,225.1709,225.4195,225.0018,225.0217,14676.0
2025-03-17 14:40:00,226.23,226.42,226.03,226.35,15728.0,225.0415,225.2305,224.8426,225.1609,15728.0
2025-03-17 14:50:00,226.43,226.56,226.11,226.22,28017.0,225.2405,225.3698,224.9222,225.0316,28017.0
2025-03-17 15:00:00,226.19,226.21,225.95,225.99,19755.0,225.0018,225.0217,224.763,224.8028,19755.0
2025-03-17 15:10:00,226.05,226.28,225.85,226.28,26454.0,224.8625,225.0913,224.6635,225.0913,26454.0
2025-03-17 15:20:00,226.29,226.58,226.22,226.46,22692.0,225.1012,225.3897,225.0316,225.2703,22692.0
2025-03-17 15:30:00,226.46,226.6,225.9,226.2,37073.0,225.2703,225.4096,224.7133,225.0117,37073.0
2025-03-17 15:40:00,226.17,226.59,226.11,226.44,52296.0,224.9819,225.3997,224.9222,225.2504,52296.0
2025-03-17 15:50:00,226.42,226.63,225.59,225.9,288260.0,225.2305,225.4394,224.4049,224.7133,288260.0
2025-03-18 09:30:00,224.87,225.53,224.01,224.7,35558.0,223.6887,224.3452,222.8332,223.5196,35558.0
2025-03-18 09:40:00,224.71,225.14,224.01,224.11,14757.0,223.5295,223.9573,222.8332,222.9327,14757.0
2025-03-18 09:50:00,224.26,225.13,224.0,224.59,16817.0,223.0819,223.9473,222.8233,223.4102,16817.0
2025-03-18 10:00:00,224.61,225.52,224.61,225.31,23612.0,223.4301,224.3353,223.4301,224.1264,23612.0
2025-03-18 10:10:00,225.01,225.47,224.57,225.46,14155.0,223.828,224.2855,223.3903,224.2756,14155.0
2025-03-18 10:20:00,225.26,225.36,224.81,225.23,25497.0,224.0766,224.1761,223.629,224.0468,25497.0
2025-03-18 10:30:00,225.23,225.51,224.96,225.24,13164.0,224.0468,224.3253,223.7782,224.0567,13164.0
2025-03-18 10:40:00,225.25,225.58,225.07,225.13,14034.0,224.0667,224.395,223.8876,223.9473,14034.0
2025-03-18 10:50:00,225.16,225.42,224.87,224.91,11838.0,223.9772,224.2358,223.6887,223.7285,11838.0
2025-03-18 11:00:00,224.93,225.02,223.94,223.98,17555.0,223.7484,223.8379,222.7636,222.8034,17555.0
2025-03-18 11:10:00,224.0,224.14,223.16,223.53,31457.0,222.8233,222.9625,221.9877,222.3557,31457.0
2025-03-18 11:20:00,223.57,223.57,223.04,223.2,11982.0,222.3955,222.3955,221.8683,222.0275,11982.0
2025-03-18 11:30:00,223.2,223.47,222.82,223.09,16811.0,222.0275,222.296,221.6495,221.918,16811.0
2025-03-18 11:40:00,223.12,223.53,222.96,223.0,20533.0,221.9479,222.3557,221.7887,221.8285,20533.0
2025-03-18 11:50:00,222.9,222.95,222.67,222.78,10209.0,221.729,221.7788,221.5002,221.6097,10209.0
2025-03-18 12:00:00,222.7,223.31,222.65,223.06,14227.0,221.5301,222.1369,221.4804,221.8882,14227.0
2025-03-18 12:10:00,223.08,223.24,222.76,222.76,16661.0,221.9081,222.0673,221.5898,221.5898,16661.0
2025-03-18 12:20:00,222.84,223.33,222.72,223.33,20540.0,221.6694,222.1568,221.55,222.1568,20540.0
2025-03-18 12:30:00,223.36,223.54,223.01,223.25,11424.0,222.1866,222.3657,221.8385,222.0772,11424.0
2025-03-18 12:40:00,223.18,223.35,222.79,222.89,22208.0,222.0076,222.1767,221.6196,221.7191,22208.0
2025-03-18 12:50:00,222.79,223.0,222.63,222.89,12170.0,221.6196,221.8285,221.4605,221.7191,12170.0
2025-03-18 13:00:00,222.9,223.11,222.57,222.74,12207.0,221.729,221.9379,221.4008,221.5699,12207.0
2025-03-18 13:10:00,222.7,223.18,222.58,222.73,16668.0,221.5301,222.0076,221.4107,221.5599,16668.0
2025-03-18 13:20:00,222.83,223.67,222.81,223.38,18342.0,221.6594,222.495,221.6395,222.2065,18342.0
2025-03-18 13:30:00,223.33,224.03,223.32,223.88,12499.0,222.1568,222.8531,222.1468,222.7039,12499.0
2025-03-18 13:40:00,223.91,223.92,223.65,223.65,8537.0,222.7337,222.7437,222.4751,222.4751,8537.0
2025-03-18 13:50:00,223.73,223.8,223.43,223.49,11126.0,222.5547,222.6243,222.2563,222.3159,11126.0
2025-03-18 14:00:00,223.51,223.54,223.2,223.48,15818.0,222.3358,222.3657,222.0275,222.306,15818.0
2025-03-18 14:10:00,223.48,223.48,223.06,223.2,13827.0,222.306,222.306,221.8882,222.0275,13827.0
2025-03-18 14:20:00,223.21,223.86,223.15,223.47,25321.0,222.0374,222.684,221.9777,222.296,25321.0
2025-03-18 14:30:00,223.47,223.82,223.33,223.54,18435.0,222.296,222.6442,222.1568,222.3657,18435.0
2025-03-18 14:40:00,223.47,223.47,223.02,223.32,10944.0,222.296,222.296,221.8484,222.1468,10944.0
2025-03-18 14:50:00,223.18,223.43,223.04,223.37,15365.0,222.0076,222.2563,221.8683,222.1966,15365.0
2025-03-18 15:00:00,223.35,223.46,222.6,222.81,20348.0,222.1767,222.2861,221.4306,221.6395,20348.0
2025-03-18 15:10:00,222.83,223.04,222.57,222.98,19173.0,221.6594,221.8683,221.4008,221.8086,19173.0
2025-03-18 15:20:00,222.95,223.36,222.9,223.24,25488.0,221.7788,222.1866,221.729,222.0673,25488.0
2025-03-18 15:30:00,223.33,223.56,223.01,223.3,19003.0,222.1568,222.3856,221.8385,222.1269,19003.0
2025-03-18 15:40:00,223.31,223.41,223.01,223.2,29313.0,222.1369,222.2364,221.8385,222.0275,29313.0
2025-03-18 15:50:00,223.29,223.53,222.64,223.01,123265.0,222.117,222.3557,221.4704,221.8385,123265.0
2025-03-19 09:30:00,223.8,224.45,223.23,224.23,38660.0,222.6243,223.2709,222.0573,223.0521,38660.0
2025-03-19 09:40:00,224.11,224.66,223.66,224.21,13118.0,222.9327,223.4798,222.485,223.0322,13118.0
2025-03-19 09:50:00,224.28,224.33,223.67,223.93,21340.0,223.1018,223.1515,222.495,222.7536,21340.0
2025-03-19 10:00:00,223.93,225.11,223.8,225.11,44528.0,222.7536,223.9274,222.6243,223.9274,44528.0
2025-03-19 10:10:00,224.98,225.21,224.5,224.8,8675.0,223.7981,224.0269,223.3206,223.6191,8675.0
2025-03-19 10:20:00,224.98,225.32,224.98,225.3,7621.0,223.7981,224.1363,223.7981,224.1164,7621.0
2025-03-19 10:30:00,225.38,225.56,224.98,225.05,6236.0,224.196,224.3751,223.7981,223.8677,6236.0
2025-03-19 10:40:00,225.05,225.33,224.82,225.28,11764.0,223.8677,224.1463,223.639,224.0965,11764.0
2025-03-19 10:50:00,225.21,225.26,224.61,224.62,8756.0,224.0269,224.0766,223.4301,223.44,8756.0
2025-03-19 11:00:00,224.7,224.83,224.0,224.33,15371.0,223.5196,223.6489,222.8233,223.1515,15371.0
2025-03-19 11:10:00,224.32,224.35,223.82,223.83,9253.0,223.1416,223.1714,222.6442,222.6542,9253.0
2025-03-19 11:20:00,223.95,224.44,223.82,224.42,26197.0,222.7735,223.2609,222.6442,223.2411,26197.0
2025-03-19 11:30:00,224.39,224.62,224.12,224.45,10901.0,223.2112,223.44,222.9426,223.2709,10901.0
2025-03-19 11:40:00,224.51,224.84,224.51,224.8,15447.0,223.3306,223.6588,223.3306,223.6191,15447.0
2025-03-19 11:50:00,224.89,225.11,224.57,224.64,15945.0,223.7086,223.9274,223.3903,223.4599,15945.0
2025-03-19 12:00:00,224.67,224.67,224.36,224.51,9462.0,223.4897,223.4897,223.1814,223.3306,9462.0
2025-03-19 12:10:00,224.6,224.61,224.24,224.34,6696.0,223.4201,223.4301,223.062,223.1615,6696.0
2025-03-19 12:20:00,224.22,224.22,223.85,224.18,7418.0,223.0421,223.0421,222.674,223.0023,7418.0
2025-03-19 12:30:00,224.07,224.19,223.95,224.09,5378.0,222.8929,223.0123,222.7735,222.9128,5378.0
2025-03-19 12:40:00,224.09,224.36,224.01,224.19,5049.0,222.9128,223.1814,222.8332,223.0123,5049.0
2025-03-19 12:50:00,224.24,224.3,223.97,223.97,3734.0,223.062,223.1217,222.7934,222.7934,3734.0
2025-03-19 13:00:00,224.21,224.21,223.51,223.67,4714.0,223.0322,223.0322,222.3358,222.495,4714.0
2025-03-19 13:10:00,223.66,223.69,223.07,223.31,12771.0,222.485,222.5149,221.8981,222.1369,12771.0
2025-03-19 13:20:00,223.2,223.31,223.04,223.23,7423.0,222.0275,222.1369,221.8683,222.0573,7423.0
2025-03-19 13:30:00,223.22,223.53,223.17,223.53,3711.0,222.0474,222.3557,221.9976,222.3557,3711.0
2025-03-19 13:40:00,223.5,223.5,222.69,222.69,5724.0,222.3259,222.3259,221.5201,221.5201,5724.0
2025-03-19 13:50:00,222.69,222.95,222.69,222.74,19043.0,221.5201,221.7788,221.5201,221.5699,19043.0
2025-03-19 14:00:00,222.56,223.78,222.42,223.36,37770.0,221.3908,222.6044,221.2516,222.1866,37770.0
2025-03-19 14:10:00,223.45,223.71,223.33,223.5,11938.0,222.2762,222.5348,222.1568,222.3259,11938.0
2025-03-19 14:20:00,223.37,223.85,223.29,223.45,36188.0,222.1966,222.674,222.117,222.2762,36188.0
2025-03-19 14:30:00,223.47,224.06,223.4,223.54,39496.0,222.296,222.8829,222.2264,222.3657,39496.0
2025-03-19 14:40:00,223.45,224.6,223.4,224.42,17828.0,222.2762,223.4201,222.2264,223.2411,17828.0
2025-03-19 14:50:00,224.46,225.2,224.35,224.88,18454.0,223.2808,224.017,223.1714,223.6986,18454.0
2025-03-19 15:00:00,224.88,225.6,224.85,225.53,26569.0,223.6986,224.4149,223.6688,224.3452,26569.0
2025-03-19 15:10:00,225.59,225.89,225.4,225.79,75827.0,224.4049,224.7033,224.2159,224.6039,75827.0
2025-03-19 15:20:00,225.73,225.73,224.59,224.73,33955.0,224.5442,224.5442,223.4102,223.5494,33955.0
2025-03-19 15:30:00,224.85,225.73,224.73,225.09,28873.0,223.6688,224.5442,223.5494,223.9075,28873.0
2025-03-19 15:40:00,225.09,225.58,224.88,225.48,22685.0,223.9075,224.395,223.6986,224.2955,22685.0
2025-03-19 15:50:00,225.42,225.63,224.67,225.51,143221.0,224.2358,224.4447,223.4897,224.3253,143221.0
2025-03-20 09:30:00,225.54,226.07,224.01,224.61,59132.0,224.3552,224.8824,222.8332,223.4301,59132.0
2025-03-20 09:40:00,224.79,225.94,224.79,225.73,14819.0,223.6091,224.7531,223.6091,224.5442,14819.0
2025-03-20 09:50:00,225.72,227.08,225.39,226.63,13961.0,224.5342,225.8871,224.206,225.4394,13961.0
2025-03-20 10:00:00,226.73,228.71,226.73,228.13,66300.0,225.5389,227.5085,225.5389,226.9316,66300.0
2025-03-20 10:10:00,228.17,228.64,227.94,228.64,53763.0,226.9714,227.4389,226.7426,227.4389,53763.0
2025-03-20 10:20:00,228.62,229.38,228.5,229.32,16896.0,227.419,228.175,227.2996,228.1153,16896.0
2025-03-20 10:30:00,229.18,229.36,228.72,229.08,38846.0,227.976,228.1551,227.5185,227.8766,38846.0
2025-03-20 10:40:00,228.86,229.56,228.84,229.42,11284.0,227.6577,228.3541,227.6378,228.2148,11284.0
2025-03-20 10:50:00,229.48,229.49,229.0,229.25,19655.0,228.2745,228.2844,227.797,228.0457,19655.0
2025-03-20 11:00:00,229.28,229.46,229.07,229.22,21979.0,228.0755,228.2546,227.8666,228.0158,21979.0
2025-03-20 11:10:00,229.33,229.37,228.71,228.76,18406.0,228.1253,228.1651,227.5085,227.5583,18406.0
2025-03-20 11:20:00,228.76,229.01,228.63,228.63,15530.0,227.5583,227.8069,227.4289,227.4289,15530.0
2025-03-20 11:30:00,228.56,228.67,228.24,228.62,15961.0,227.3593,227.4687,227.041,227.419,15961.0
2025-03-20 11:40:00,228.62,228.95,228.61,228.76,13194.0,227.419,227.7473,227.409,227.5583,13194.0
2025-03-20 11:50:00,228.76,228.76,228.06,228.19,7299.0,227.5583,227.5583,226.8619,226.9912,7299.0
2025-03-20 12:00:00,228.37,228.57,227.79,227.79,9031.0,227.1703,227.3693,226.5934,226.5934,9031.0
2025-03-20 12:10:00,227.93,227.98,227.77,227.93,2591.0,226.7326,226.7824,226.5735,226.7326,2591.0
2025-03-20 12:20:00,227.93,227.94,227.49,227.49,5939.0,226.7326,226.7426,226.2949,226.2949,5939.0
2025-03-20 12:30:00,227.52,227.76,227.38,227.71,10466.0,226.3248,226.5635,226.1855,226.5138,10466.0
2025-03-20 12:40:00,227.71,227.74,227.31,227.31,6585.0,226.5138,226.5436,226.1159,226.1159,6585.0
2025-03-20 12:50:00,227.19,227.56,227.09,227.22,6994.0,225.9965,226.3646,225.897,226.0263,6994.0
2025-03-20 13:00:00,227.33,227.57,227.13,227.57,4225.0,226.1358,226.3745,225.9368,226.3745,4225.0
2025-03-20 13:10:00,227.5,227.5,227.07,227.34,18730.0,226.3049,226.3049,225.8771,226.1457,18730.0
2025-03-20 13:20:00,227.3,227.46,226.29,226.48,23047.0,226.1059,226.2651,225.1012,225.2902,23047.0
2025-03-20 13:30:00,226.5,226.97,226.45,226.81,24791.0,225.3101,225.7777,225.2604,225.6185,24791.0
2025-03-20 13:40:00,226.74,227.12,226.51,226.8,14844.0,225.5489,225.9269,225.3201,225.6086,14844.0
2025-03-20 13:50:00,226.83,227.03,226.32,226.47,7356.0,225.6384,225.8373,225.1311,225.2803,7356.0
2025-03-20 14:00:00,226.43,226.74,226.31,226.65,8848.0,225.2405,225.5489,225.1211,225.4593,8848.0
2025-03-20 14:10:00,226.58,226.93,226.56,226.77,12216.0,225.3897,225.7379,225.3698,225.5787,12216.0
2025-03-20 14:20:00,226.75,226.78,226.2,226.38,19789.0,225.5588,225.5887,225.0117,225.1908,19789.0
2025-03-20 14:30:00,226.26,226.52,225.97,226.46,14325.0,225.0714,225.33,224.7829,225.2703,14325.0
2025-03-20 14:40:00,226.62,226.74,226.31,226.74,11543.0,225.4295,225.5489,225.1211,225.5489,11543.0
2025-03-20 14:50:00,226.7,227.13,226.42,226.42,7883.0,225.5091,225.9368,225.2305,225.2305,7883.0
2025-03-20 15:00:00,226.54,226.71,226.24,226.28,13788.0,225.3499,225.519,225.0515,225.0913,13788.0
2025-03-20 15:10:00,226.38,226.69,226.28,226.55,9725.0,225.1908,225.4991,225.0913,225.3599,9725.0
2025-03-20 15:20:00,226.61,226.78,226.0,226.06,18378.0,225.4195,225.5887,224.8128,224.8724,18378.0
2025-03-20 15:30:00,226.1,226.5,225.71,225.83,18287.0,224.9122,225.3101,224.5243,224.6436,18287.0
2025-03-20 15:40:00,225.85,226.61,225.85,226.59,28426.0,224.6635,225.4195,224.6635,225.3997,28426.0
2025-03-20 15:50:00,226.51,226.7,226.06,226.24,141267.0,225.3201,225.5091,224.8724,225.0515,141267.0
2025-03-21 09:30:00,224.34,224.57,221.0,222.17,448099.0,223.1615,223.3903,219.839,221.0029,448099.0
2025-03-21 09:40:00,222.3,223.11,221.78,222.06,14908.0,221.1322,221.9379,220.6149,220.8935,14908.0
2025-03-21 09:50:00,222.15,223.37,221.62,223.11,17797.0,220.983,222.1966,220.4558,221.9379,17797.0
2025-03-21 10:00:00,223.01,223.34,222.39,222.95,15344.0,221.8385,222.1667,221.2217,221.7788,15344.0
2025-03-21 10:10:00,223.02,223.13,222.34,222.83,23612.0,221.8484,221.9578,221.172,221.6594,23612.0
2025-03-21 10:20:00,222.9,223.08,222.45,222.87,13594.0,221.729,221.9081,221.2814,221.6992,13594.0
2025-03-21 10:30:00,222.87,223.27,222.53,222.82,18474.0,221.6992,222.0971,221.361,221.6495,18474.0
2025-03-21 10:40:00,222.43,223.33,222.43,222.87,10886.0,221.2615,222.1568,221.2615,221.6992,10886.0
2025-03-21 10:50:00,223.19,224.19,223.12,224.06,9471.0,222.0175,223.0123,221.9479,222.8829,9471.0
2025-03-21 11:00:00,224.17,224.31,223.8,224.01,9021.0,222.9924,223.1316,222.6243,222.8332,9021.0
2025-03-21 11:10:00,223.99,224.01,223.21,223.47,7978.0,222.8133,222.8332,222.0374,222.296,7978.0
2025-03-21 11:20:00,223.47,223.47,223.22,223.28,8622.0,222.296,222.296,222.0474,222.107,8622.0
2025-03-21 11:30:00,223.32,223.81,223.29,223.67,12952.0,222.1468,222.6343,222.117,222.495,12952.0
2025-03-21 11:40:00,223.59,223.67,223.2,223.46,15496.0,222.4154,222.495,222.0275,222.2861,15496.0
2025-03-21 11:50:00,223.29,223.45,223.01,223.23,6528.0,222.117,222.2762,221.8385,222.0573,6528.0
2025-03-21 12:00:00,223.38,223.8,223.2,223.8,9671.0,222.2065,222.6243,222.0275,222.6243,9671.0
2025-03-21 12:10:00,223.94,224.8,223.94,224.76,8873.0,222.7636,223.6191,222.7636,223.5793,8873.0
2025-03-21 12:20:00,224.89,224.97,224.63,224.77,11196.0,223.7086,223.7882,223.45,223.5892,11196.0
2025-03-21 12:30:00,224.7,224.81,224.1,224.25,15778.0,223.5196,223.629,222.9227,223.0719,15778.0
2025-03-21 12:40:00,224.25,224.51,224.25,224.48,13257.0,223.0719,223.3306,223.0719,223.3007,13257.0
2025-03-21 12:50:00,224.48,224.86,224.33,224.86,27332.0,223.3007,223.6787,223.1515,223.6787,27332.0
2025-03-21 13:00:00,224.83,225.23,224.54,225.21,13363.0,223.6489,224.0468,223.3604,224.0269,13363.0
2025-03-21 13:10:00,225.24,225.61,225.19,225.4,22515.0,224.0567,224.4248,224.007,224.2159,22515.0
2025-03-21 13:20:00,225.4,225.72,225.24,225.54,26598.0,224.2159,224.5342,224.0567,224.3552,26598.0
2025-03-21 13:30:00,225.51,225.78,225.25,225.78,15946.0,224.3253,224.5939,224.0667,224.5939,15946.0
2025-03-21 13:40:00,225.71,226.29,225.67,226.22,17267.0,224.5243,225.1012,224.4845,225.0316,17267.0
2025-03-21 13:50:00,226.21,226.39,225.76,225.97,11952.0,225.0217,225.2007,224.574,224.7829,11952.0
2025-03-21 14:00:00,225.89,225.92,225.35,225.46,18962.0,224.7033,224.7332,224.1662,224.2756,18962.0
2025-03-21 14:10:00,225.45,225.67,225.2,225.67,8823.0,224.2656,224.4845,224.017,224.4845,8823.0
2025-03-21 14:20:00,225.68,225.73,224.91,224.91,12364.0,224.4944,224.5442,223.7285,223.7285,12364.0
2025-03-21 14:30:00,224.99,225.42,224.92,225.42,16164.0,223.8081,224.2358,223.7384,224.2358,16164.0
2025-03-21 14:40:00,225.5,225.61,225.15,225.47,15192.0,224.3154,224.4248,223.9672,224.2855,15192.0
2025-03-21 14:50:00,225.54,225.56,225.14,225.25,15201.0,224.3552,224.3751,223.9573,224.0667,15201.0
2025-03-21 15:00:00,225.34,225.34,224.84,225.0,20365.0,224.1562,224.1562,223.6588,223.818,20365.0
2025-03-21 15:10:00,224.95,225.74,224.71,225.67,27508.0,223.7683,224.5541,223.5295,224.4845,27508.0
2025-03-21 15:20:00,225.65,226.06,225.47,225.74,64045.0,224.4646,224.8724,224.2855,224.5541,64045.0
2025-03-21 15:30:00,225.67,226.11,225.44,225.94,37794.0,224.4845,224.9222,224.2557,224.7531,37794.0
2025-03-21 15:40:00,225.88,226.14,225.12,226.05,74894.0,224.6934,224.952,223.9374,224.8625,74894.0
2025-03-21 15:50:00,226.12,227.19,225.93,227.05,586414.0,224.9321,225.9965,224.7431,225.8572,586414.0
2025-03-24 09:30:00,228.38,231.39,228.38,230.83,44467.0,227.1803,230.1744,227.1803,229.6174,44467.0
2025-03-24 09:40:00,230.89,232.33,230.82,231.88,45423.0,229.6771,231.1095,229.6074,230.6619,45423.0
2025-03-24 09:50:00,231.91,232.1,231.24,231.78,26084.0,230.6917,230.8807,230.0252,230.5624,26084.0
2025-03-24 10:00:00,231.75,232.03,231.2,231.81,33094.0,230.5325,230.8111,229.9854,230.5922,33094.0
2025-03-24 10:10:00,231.81,231.94,231.44,231.66,32075.0,230.5922,230.7215,230.2242,230.443,32075.0
2025-03-24 10:20:00,231.67,231.93,231.31,231.77,15383.0,230.453,230.7116,230.0949,230.5524,15383.0
2025-03-24 10:30:00,231.76,231.93,231.35,231.45,8833.0,230.5425,230.7116,230.1346,230.2341,8833.0
2025-03-24 10:40:00,231.45,231.47,230.95,231.35,8753.0,230.2341,230.254,229.7368,230.1346,8753.0
2025-03-24 10:50:00,231.2,231.93,231.2,231.92,20728.0,229.9854,230.7116,229.9854,230.7017,20728.0
2025-03-24 11:00:00,231.93,232.12,231.53,231.54,17095.0,230.7116,230.9006,230.3137,230.3237,17095.0
2025-03-24 11:10:00,231.68,231.69,231.25,231.36,11633.0,230.4629,230.4729,230.0352,230.1446,11633.0
2025-03-24 11:20:00,231.45,231.63,231.2,231.49,12506.0,230.2341,230.4132,229.9854,230.2739,12506.0
2025-03-24 11:30:00,231.51,231.92,231.51,231.54,14530.0,230.2938,230.7017,230.2938,230.3237,14530.0
2025-03-24 11:40:00,231.69,232.43,231.59,232.4,14761.0,230.4729,231.209,230.3734,231.1791,14761.0
2025-03-24 11:50:00,232.4,232.67,232.02,232.31,15309.0,231.1791,231.4477,230.8011,231.0896,15309.0
2025-03-24 12:00:00,232.17,232.72,232.17,232.65,15240.0,230.9503,231.4975,230.9503,231.4278,15240.0
2025-03-24 12:10:00,232.65,232.84,232.27,232.29,21846.0,231.4278,231.6168,231.0498,231.0697,21846.0
2025-03-24 12:20:00,232.26,232.46,231.72,231.73,14920.0,231.0399,231.2388,230.5027,230.5127,14920.0
2025-03-24 12:30:00,231.67,232.14,231.17,231.4,36134.0,230.453,230.9205,229.9556,230.1844,36134.0
2025-03-24 12:40:00,231.4,231.59,231.16,231.48,29443.0,230.1844,230.3734,229.9456,230.264,29443.0
2025-03-24 12:50:00,231.48,231.58,231.14,231.21,39991.0,230.264,230.3634,229.9258,229.9954,39991.0
2025-03-24 13:00:00,231.2,231.59,231.17,231.51,16802.0,229.9854,230.3734,229.9556,230.2938,16802.0
2025-03-24 13:10:00,231.51,231.68,231.19,231.58,34028.0,230.2938,230.4629,229.9755,230.3634,34028.0
2025-03-24 13:20:00,231.55,231.84,231.46,231.75,19327.0,230.3336,230.6221,230.2441,230.5325,19327.0
2025-03-24 13:30:00,231.7,232.12,231.59,231.63,45228.0,230.4828,230.9006,230.3734,230.4132,45228.0
2025-03-24 13:40:00,231.66,231.86,231.66,231.69,19358.0,230.443,230.642,230.443,230.4729,19358.0
2025-03-24 13:50:00,231.76,231.99,231.3,231.46,25847.0,230.5425,230.7713,230.0849,230.2441,25847.0
2025-03-24 14:00:00,231.42,231.42,230.78,230.82,12138.0,230.2043,230.2043,229.5676,229.6074,12138.0
2025-03-24 14:10:00,231.01,231.18,230.76,230.79,25141.0,229.7964,229.9655,229.5477,229.5776,25141.0
2025-03-24 14:20:00,230.79,230.95,230.47,230.47,13428.0,229.5776,229.7368,229.2593,229.2593,13428.0
2025-03-24 14:30:00,230.63,231.44,230.54,231.41,20794.0,229.4184,230.2242,229.3289,230.1943,20794.0
2025-03-24 14:40:00,231.43,231.75,231.27,231.44,13888.0,230.2142,230.5325,230.0551,230.2242,13888.0
2025-03-24 14:50:00,231.44,231.79,231.35,231.49,21881.0,230.2242,230.5723,230.1346,230.2739,21881.0
2025-03-24 15:00:00,231.41,231.68,231.23,231.6,50829.0,230.1943,230.4629,230.0153,230.3833,50829.0
2025-03-24 15:10:00,231.6,232.02,231.6,231.98,43371.0,230.3833,230.8011,230.3833,230.7613,43371.0
2025-03-24 15:20:00,231.97,232.32,231.88,232.21,23352.0,230.7514,231.0996,230.6619,230.9901,23352.0
2025-03-24 15:30:00,232.22,232.63,232.16,232.56,25383.0,231.0001,231.4079,230.9404,231.3383,25383.0
2025-03-24 15:40:00,232.56,233.0,232.35,233.0,34100.0,231.3383,231.776,231.1294,231.776,34100.0
2025-03-24 15:50:00,232.89,233.13,232.38,232.89,225776.0,231.6666,231.9053,231.1592,231.6666,225776.0
2025-03-25 09:30:00,232.31,233.15,231.39,231.99,44405.0,231.0896,231.9252,230.1744,230.7713,44405.0
2025-03-25 09:40:00,231.7,231.96,231.3,231.94,18675.0,230.4828,230.7414,230.0849,230.7215,18675.0
2025-03-25 09:50:00,231.8,231.91,231.03,231.42,10828.0,230.5823,230.6917,229.8163,230.2043,10828.0
2025-03-25 10:00:00,231.13,231.65,231.0,231.54,24824.0,229.9158,230.4331,229.7865,230.3237,24824.0
2025-03-25 10:10:00,231.58,232.22,231.53,231.86,15262.0,230.3634,231.0001,230.3137,230.642,15262.0
2025-03-25 10:20:00,231.86,232.69,231.85,232.63,7216.0,230.642,231.4676,230.632,231.4079,7216.0
2025-03-25 10:30:00,232.49,232.9,232.45,232.82,10917.0,231.2687,231.6765,231.2289,231.5969,10917.0
2025-03-25 10:40:00,232.82,232.91,232.55,232.84,9605.0,231.5969,231.6865,231.3283,231.6168,9605.0
2025-03-25 10:50:00,232.92,233.08,232.54,232.81,11854.0,231.6964,231.8556,231.3184,231.587,11854.0
2025-03-25 11:00:00,232.81,233.01,232.67,232.79,12895.0,231.587,231.7859,231.4477,231.5671,12895.0
2025-03-25 11:10:00,232.78,232.94,232.44,232.47,11816.0,231.5571,231.7163,231.2189,231.2488,11816.0
2025-03-25 11:20:00,232.47,232.77,232.3,232.71,10016.0,231.2488,231.5472,231.0797,231.4875,10016.0
2025-03-25 11:30:00,232.73,232.8,232.48,232.58,9266.0,231.5074,231.577,231.2587,231.3582,9266.0
2025-03-25 11:40:00,232.64,232.72,232.31,232.31,4055.0,231.4179,231.4975,231.0896,231.0896,4055.0
2025-03-25 11:50:00,232.41,232.41,232.01,232.18,9669.0,231.1891,231.1891,230.7912,230.9603,9669.0
2025-03-25 12:00:00,232.09,232.2,231.94,232.13,8931.0,230.8708,230.9802,230.7215,230.9106,8931.0
2025-03-25 12:10:00,232.04,232.13,231.22,231.29,18271.0,230.821,230.9106,230.0053,230.075,18271.0
2025-03-25 12:20:00,231.38,231.63,231.12,231.17,16003.0,230.1645,230.4132,229.9059,229.9556,16003.0
2025-03-25 12:30:00,231.24,231.28,230.98,231.02,9230.0,230.0252,230.065,229.7666,229.8064,9230.0
2025-03-25 12:40:00,231.08,231.73,231.06,231.69,13726.0,229.8661,230.5127,229.8462,230.4729,13726.0
2025-03-25 12:50:00,231.76,231.97,231.71,231.95,8875.0,230.5425,230.7514,230.4928,230.7315,8875.0
2025-03-25 13:00:00,231.91,232.22,231.9,232.09,16309.0,230.6917,231.0001,230.6818,230.8708,16309.0
2025-03-25 13:10:00,232.03,232.06,230.83,230.84,63550.0,230.8111,230.8409,229.6174,229.6273,63550.0
2025-03-25 13:20:00,230.76,230.88,230.51,230.75,21623.0,229.5477,229.6671,229.2991,229.5378,21623.0
2025-03-25 13:30:00,230.77,230.98,230.59,230.86,17329.0,229.5577,229.7666,229.3786,229.6472,17329.0
2025-03-25 13:40:00,230.77,230.94,230.62,230.62,15641.0,229.5577,229.7268,229.4085,229.4085,15641.0
2025-03-25 13:50:00,230.63,230.87,230.42,230.5,35592.0,229.4184,229.6572,229.2095,229.2891,35592.0
2025-03-25 14:00:00,230.55,230.74,230.28,230.46,17533.0,229.3389,229.5279,229.0703,229.2493,17533.0
2025-03-25 14:10:00,230.48,230.79,230.46,230.55,23063.0,229.2692,229.5776,229.2493,229.3389,23063.0
2025-03-25 14:20:00,230.55,230.69,229.89,230.0,54291.0,229.3389,229.4781,228.6823,228.7917,54291.0
2025-03-25 14:30:00,229.92,230.02,229.69,229.89,39834.0,228.7122,228.8116,228.4834,228.6823,39834.0
2025-03-25 14:40:00,229.91,229.91,229.58,229.66,32360.0,228.7022,228.7022,228.3739,228.4535,32360.0
2025-03-25 14:50:00,229.71,229.8,229.4,229.52,34977.0,228.5033,228.5928,228.1949,228.3143,34977.0
2025-03-25 15:00:00,229.56,229.71,229.26,229.56,43886.0,228.3541,228.5033,228.0556,228.3541,43886.0
2025-03-25 15:10:00,229.56,229.76,229.04,229.08,42876.0,228.3541,228.553,227.8368,227.8766,42876.0
2025-03-25 15:20:00,229.14,229.29,228.91,229.17,40773.0,227.9363,228.0855,227.7075,227.9661,40773.0
2025-03-25 15:30:00,229.19,229.72,228.07,229.38,78053.0,227.986,228.5132,226.8719,228.175,78053.0
2025-03-25 15:40:00,229.29,230.56,229.2,230.52,54862.0,228.0855,229.3488,227.9959,229.309,54862.0
2025-03-25 15:50:00,230.43,230.82,230.12,230.64,198747.0,229.2195,229.6074,228.9111,229.4284,198747.0
2025-03-26 09:30:00,230.8,232.24,230.8,231.93,34119.0,229.5875,231.02,229.5875,230.7116,34119.0
2025-03-26 09:40:00,231.93,232.26,231.58,231.76,10763.0,230.7116,231.0399,230.3634,230.5425,10763.0
2025-03-26 09:50:00,231.74,232.06,231.49,232.02,12950.0,230.5226,230.8409,230.2739,230.8011,12950.0
2025-03-26 10:00:00,232.03,232.71,231.73,232.71,14808.0,230.8111,231.4875,230.5127,231.4875,14808.0
2025-03-26 10:10:00,232.42,233.57,232.42,232.88,13396.0,231.199,232.343,231.199,231.6566,13396.0
2025-03-26 10:20:00,232.88,233.06,232.53,232.81,29408.0,231.6566,231.8357,231.3085,231.587,29408.0
2025-03-26 10:30:00,232.61,232.93,232.57,232.7,11135.0,231.388,231.7063,231.3482,231.4776,11135.0
2025-03-26 10:40:00,232.74,233.25,232.73,232.9,14744.0,231.5173,232.0247,231.5074,231.6765,14744.0
2025-03-26 10:50:00,232.9,232.99,232.29,232.42,8450.0,231.6765,231.766,231.0697,231.199,8450.0
2025-03-26 11:00:00,232.39,232.55,232.07,232.24,12974.0,231.1692,231.3283,230.8509,231.02,12974.0
2025-03-26 11:10:00,232.27,232.31,231.97,231.97,7689.0,231.0498,231.0896,230.7514,230.7514,7689.0
2025-03-26 11:20:00,231.99,232.03,231.56,231.65,8208.0,230.7713,230.8111,230.3435,230.4331,8208.0
2025-03-26 11:30:00,231.62,231.84,231.35,231.84,14223.0,230.4032,230.6221,230.1346,230.6221,14223.0
2025-03-26 11:40:00,231.72,231.9,231.37,231.67,18447.0,230.5027,230.6818,230.1545,230.453,18447.0
2025-03-26 11:50:00,231.67,231.82,231.45,231.76,13314.0,230.453,230.6022,230.2341,230.5425,13314.0
2025-03-26 12:00:00,231.7,232.02,231.7,231.86,6283.0,230.4828,230.8011,230.4828,230.642,6283.0
2025-03-26 12:10:00,231.91,232.04,231.82,231.82,10436.0,230.6917,230.821,230.6022,230.6022,10436.0
2025-03-26 12:20:00,231.74,232.15,231.72,232.07,8392.0,230.5226,230.9304,230.5027,230.8509,8392.0
2025-03-26 12:30:00,232.07,232.53,232.05,232.25,5366.0,230.8509,231.3085,230.831,231.0299,5366.0
2025-03-26 12:40:00,232.33,232.39,232.18,232.31,6432.0,231.1095,231.1692,230.9603,231.0896,6432.0
2025-03-26 12:50:00,232.36,232.44,231.75,231.88,8001.0,231.1393,231.2189,230.5325,230.6619,8001.0
2025-03-26 13:00:00,231.91,232.19,231.86,232.01,9407.0,230.6917,230.9702,230.642,230.7912,9407.0
2025-03-26 13:10:00,232.01,232.28,231.72,231.73,13593.0,230.7912,231.0598,230.5027,230.5127,13593.0
2025-03-26 13:20:00,231.74,231.82,230.91,231.04,18907.0,230.5226,230.6022,229.697,229.8263,18907.0
2025-03-26 13:30:00,231.11,231.12,230.66,231.01,11604.0,229.8959,229.9059,229.4483,229.7964,11604.0
2025-03-26 13:40:00,231.1,231.5,230.95,231.03,18166.0,229.886,230.2839,229.7368,229.8163,18166.0
2025-03-26 13:50:00,231.1,231.31,231.04,231.31,9820.0,229.886,230.0949,229.8263,230.0949,9820.0
2025-03-26 14:00:00,231.23,231.81,231.22,231.81,10087.0,230.0153,230.5922,230.0053,230.5922,10087.0
2025-03-26 14:10:00,231.81,232.16,231.7,231.73,32527.0,230.5922,230.9404,230.4828,230.5127,32527.0
2025-03-26 14:20:00,231.72,232.05,231.65,231.88,15634.0,230.5027,230.831,230.4331,230.6619,15634.0
2025-03-26 14:30:00,231.85,232.07,231.64,231.81,9181.0,230.632,230.8509,230.4231,230.5922,9181.0
2025-03-26 14:40:00,231.81,231.97,231.18,231.21,21059.0,230.5922,230.7514,229.9655,229.9954,21059.0
2025-03-26 14:50:00,231.21,231.43,231.04,231.28,19994.0,229.9954,230.2142,229.8263,230.065,19994.0
2025-03-26 15:00:00,231.32,231.51,231.14,231.26,15192.0,230.1048,230.2938,229.9258,230.0451,15192.0
2025-03-26 15:10:00,231.26,231.44,230.85,231.44,21608.0,230.0451,230.2242,229.6373,230.2242,21608.0
2025-03-26 15:20:00,231.38,231.82,231.38,231.59,37831.0,230.1645,230.6022,230.1645,230.3734,37831.0
2025-03-26 15:30:00,231.62,231.96,231.56,231.7,22925.0,230.4032,230.7414,230.3435,230.4828,22925.0
2025-03-26 15:40:00,231.72,232.23,231.72,232.23,38986.0,230.5027,231.01,230.5027,231.01,38986.0
2025-03-26 15:50:00,232.27,232.64,231.84,232.03,180139.0,231.0498,231.4179,230.6221,230.8111,180139.0
2025-03-27 09:30:00,232.74,233.22,231.31,232.08,36427.0,231.5173,231.9948,230.0949,230.8608,36427.0
2025-03-27 09:40:00,232.27,232.52,230.86,231.63,28027.0,231.0498,231.2985,229.6472,230.4132,28027.0
2025-03-27 09:50:00,231.59,232.94,231.59,232.83,58837.0,230.3734,231.7163,230.3734,231.6069,58837.0
2025-03-27 10:00:00,232.66,233.1,232.12,232.46,60406.0,231.4378,231.8755,230.9006,231.2388,60406.0
2025-03-27 10:10:00,232.68,233.34,231.99,233.25,41663.0,231.4577,232.1142,230.7713,232.0247,41663.0
2025-03-27 10:20:00,233.3,233.3,232.7,233.13,14651.0,232.0744,232.0744,231.4776,231.9053,14651.0
2025-03-27 10:30:00,233.06,233.52,233.04,233.35,33855.0,231.8357,232.2932,231.8158,232.1241,33855.0
2025-03-27 10:40:00,233.28,233.59,232.89,232.98,53772.0,232.0545,232.3629,231.6666,231.7561,53772.0
2025-03-27 10:50:00,232.98,233.07,232.28,232.34,21837.0,231.7561,231.8456,231.0598,231.1194,21837.0
2025-03-27 11:00:00,232.34,232.55,232.25,232.34,22453.0,231.1194,231.3283,231.0299,231.1194,22453.0
2025-03-27 11:10:00,232.33,232.99,232.32,232.99,28589.0,231.1095,231.766,231.0996,231.766,28589.0
2025-03-27 11:20:00,232.91,232.91,232.2,232.31,17105.0,231.6865,231.6865,230.9802,231.0896,17105.0
2025-03-27 11:30:00,232.27,232.32,231.7,231.89,14639.0,231.0498,231.0996,230.4828,230.6718,14639.0
2025-03-27 11:40:00,231.82,232.03,231.4,231.58,9539.0,230.6022,230.8111,230.1844,230.3634,9539.0
2025-03-27 11:50:00,231.56,231.71,231.27,231.35,10642.0,230.3435,230.4928,230.0551,230.1346,10642.0
2025-03-27 12:00:00,231.49,232.02,231.14,231.94,64473.0,230.2739,230.8011,229.9258,230.7215,64473.0
2025-03-27 12:10:00,231.87,232.36,231.64,232.28,14756.0,230.6519,231.1393,230.4231,231.0598,14756.0
2025-03-27 12:20:00,232.28,232.34,231.95,231.98,8465.0,231.0598,231.1194,230.7315,230.7613,8465.0
2025-03-27 12:30:00,231.98,232.27,231.84,231.96,16497.0,230.7613,231.0498,230.6221,230.7414,16497.0
2025-03-27 12:40:00,231.96,232.02,231.31,231.31,6958.0,230.7414,230.8011,230.0949,230.0949,6958.0
2025-03-27 12:50:00,231.27,231.48,231.02,231.18,14137.0,230.0551,230.264,229.8064,229.9655,14137.0
2025-03-27 13:00:00,231.17,231.71,231.06,231.71,26265.0,229.9556,230.4928,229.8462,230.4928,26265.0
2025-03-27 13:10:00,231.74,232.02,231.69,231.71,13591.0,230.5226,230.8011,230.4729,230.4928,13591.0
2025-03-27 13:20:00,231.69,231.91,231.63,231.63,11988.0,230.4729,230.6917,230.4132,230.4132,11988.0
2025-03-27 13:30:00,231.69,232.0,231.64,232.0,19896.0,230.4729,230.7812,230.4231,230.7812,19896.0
2025-03-27 13:40:00,231.92,232.0,231.57,231.72,17489.0,230.7017,230.7812,230.3535,230.5027,17489.0
2025-03-27 13:50:00,231.74,231.95,231.65,231.89,22072.0,230.5226,230.7315,230.4331,230.6718,22072.0
2025-03-27 14:00:00,231.88,232.66,231.87,232.61,16804.0,230.6619,231.4378,230.6519,231.388,16804.0
2025-03-27 14:10:00,232.59,233.11,232.58,232.81,12341.0,231.3681,231.8854,231.3582,231.587,12341.0
2025-03-27 14:20:00,232.89,232.89,232.51,232.6,15431.0,231.6666,231.6666,231.2886,231.3781,15431.0
2025-03-27 14:30:00,232.61,233.0,232.61,232.75,12405.0,231.388,231.776,231.388,231.5273,12405.0
2025-03-27 14:40:00,232.75,233.32,232.7,233.28,28552.0,231.5273,232.0943,231.4776,232.0545,28552.0
2025-03-27 14:50:00,233.33,233.33,232.64,232.66,13887.0,232.1042,232.1042,231.4179,231.4378,13887.0
2025-03-27 15:00:00,232.66,233.29,232.65,233.26,24223.0,231.4378,232.0645,231.4278,232.0346,24223.0
2025-03-27 15:10:00,233.3,233.81,233.24,233.7,24386.0,232.0744,232.5817,232.0147,232.4723,24386.0
2025-03-27 15:20:00,233.65,233.88,233.52,233.76,27188.0,232.4226,232.6514,232.2932,232.532,27188.0
2025-03-27 15:30:00,233.75,233.75,233.07,233.09,23971.0,232.522,232.522,231.8456,231.8655,23971.0
2025-03-27 15:40:00,233.05,233.23,232.7,233.03,54040.0,231.8257,232.0048,231.4776,231.8058,54040.0
2025-03-27 15:50:00,233.0,233.08,232.03,232.13,241950.0,231.776,231.8556,230.8111,230.9106,241950.0
2025-03-28 09:30:00,232.49,232.63,230.11,230.93,34282.0,231.2687,231.4079,228.9012,229.7169,34282.0
2025-03-28 09:40:00,231.02,231.02,229.02,229.38,20126.0,229.8064,229.8064,227.8169,228.175,20126.0
2025-03-28 09:50:00,229.62,229.8,228.39,228.39,11176.0,228.4137,228.5928,227.1902,227.1902,11176.0
2025-03-28 10:00:00,228.32,229.2,227.73,228.81,42678.0,227.1206,227.9959,226.5337,227.608,42678.0
2025-03-28 10:10:00,228.81,228.81,228.01,228.4,17119.0,227.608,227.608,226.8122,227.2001,17119.0
2025-03-28 10:20:00,228.32,228.59,227.97,228.46,24032.0,227.1206,227.3891,226.7724,227.2598,24032.0
2025-03-28 10:30:00,228.54,228.81,227.89,228.38,14375.0,227.3394,227.608,226.6928,227.1803,14375.0
2025-03-28 10:40:00,228.48,228.79,228.25,228.25,20061.0,227.2797,227.5881,227.0509,227.0509,20061.0
2025-03-28 10:50:00,228.25,228.31,227.75,227.79,24236.0,227.0509,227.1106,226.5536,226.5934,24236.0
2025-03-28 11:00:00,227.87,227.91,227.44,227.5,28247.0,226.6729,226.7127,226.2452,226.3049,28247.0
2025-03-28 11:10:00,227.57,228.15,227.54,227.96,19299.0,226.3745,226.9515,226.3447,226.7625,19299.0
2025-03-28 11:20:00,227.91,228.25,227.91,228.22,15564.0,226.7127,227.0509,226.7127,227.0211,15564.0
2025-03-28 11:30:00,228.22,228.56,228.07,228.47,10916.0,227.0211,227.3593,226.8719,227.2698,10916.0
2025-03-28 11:40:00,228.52,228.52,228.17,228.37,20657.0,227.3195,227.3195,226.9714,227.1703,20657.0
2025-03-28 11:50:00,228.36,228.52,228.25,228.36,7110.0,227.1604,227.3195,227.0509,227.1604,7110.0
2025-03-28 12:00:00,228.45,229.14,228.41,228.84,13404.0,227.2499,227.9363,227.2101,227.6378,13404.0
2025-03-28 12:10:00,228.77,228.78,228.4,228.78,10597.0,227.5682,227.5781,227.2001,227.5781,10597.0
2025-03-28 12:20:00,228.74,228.82,228.56,228.56,8189.0,227.5384,227.6179,227.3593,227.3593,8189.0
2025-03-28 12:30:00,228.56,228.87,228.56,228.7,10656.0,227.3593,227.6677,227.3593,227.4986,10656.0
2025-03-28 12:40:00,228.59,229.03,228.59,228.96,6673.0,227.3891,227.8268,227.3891,227.7572,6673.0
2025-03-28 12:50:00,229.0,229.18,228.95,229.08,9832.0,227.797,227.976,227.7473,227.8766,9832.0
2025-03-28 13:00:00,229.08,229.08,228.5,228.51,13940.0,227.8766,227.8766,227.2996,227.3096,13940.0
2025-03-28 13:10:00,228.49,228.75,228.39,228.67,10537.0,227.2897,227.5483,227.1902,227.4687,10537.0
2025-03-28 13:20:00,228.67,228.75,228.52,228.58,9295.0,227.4687,227.5483,227.3195,227.3792,9295.0
2025-03-28 13:30:00,228.5,228.74,228.4,228.68,11097.0,227.2996,227.5384,227.2001,227.4787,11097.0
2025-03-28 13:40:00,228.75,229.06,228.7,228.78,12694.0,227.5483,227.8567,227.4986,227.5781,12694.0
2025-03-28 13:50:00,228.76,229.02,228.63,228.99,9270.0,227.5583,227.8169,227.4289,227.787,9270.0
2025-03-28 14:00:00,229.0,229.17,228.71,228.81,13015.0,227.797,227.9661,227.5085,227.608,13015.0
2025-03-28 14:10:00,228.72,228.84,228.53,228.67,13418.0,227.5185,227.6378,227.3295,227.4687,13418.0
2025-03-28 14:20:00,228.61,228.7,228.19,228.27,13682.0,227.409,227.4986,226.9912,227.0708,13682.0
2025-03-28 14:30:00,228.22,228.3,228.08,228.13,22783.0,227.0211,227.1007,226.8818,226.9316,22783.0
2025-03-28 14:40:00,228.07,228.34,227.94,228.28,19952.0,226.8719,227.1405,226.7426,227.0808,19952.0
2025-03-28 14:50:00,228.31,228.6,228.28,228.59,16308.0,227.1106,227.3991,227.0808,227.3891,16308.0
2025-03-28 15:00:00,228.58,228.95,228.46,228.89,13454.0,227.3792,227.7473,227.2598,227.6876,13454.0
2025-03-28 15:10:00,228.87,228.9,228.34,228.62,25878.0,227.6677,227.6975,227.1405,227.419,25878.0
2025-03-28 15:20:00,228.63,228.63,228.06,228.18,16025.0,227.4289,227.4289,226.8619,226.9813,16025.0
2025-03-28 15:30:00,228.18,228.3,227.94,228.21,26959.0,226.9813,227.1007,226.7426,227.0111,26959.0
2025-03-28 15:40:00,228.26,228.61,227.82,228.61,45028.0,227.0609,227.409,226.6232,227.409,45028.0
2025-03-28 15:50:00,228.57,228.7,228.13,228.43,211926.0,227.3693,227.4986,226.9316,227.23,211926.0
2025-03-31 09:30:00,226.74,230.7,226.74,230.0,77935.0,225.5489,229.4881,225.5489,228.7917,77935.0
2025-03-31 09:40:00,230.05,230.77,228.03,228.81,56004.0,228.8415,229.5577,226.8321,227.608,56004.0
2025-03-31 09:50:00,228.92,230.68,228.73,229.78,90268.0,227.7174,229.4682,227.5284,228.5729,90268.0
2025-03-31 10:00:00,229.78,231.0,229.65,230.72,49724.0,228.5729,229.7865,228.4436,229.508,49724.0
2025-03-31 10:10:00,230.9,231.01,230.5,230.85,81010.0,229.687,229.7964,229.2891,229.6373,81010.0
2025-03-31 10:20:00,230.81,230.91,229.67,230.38,19857.0,229.5975,229.697,228.4635,229.1697,19857.0
2025-03-31 10:30:00,230.27,231.98,230.26,231.63,24362.0,229.0603,230.7613,229.0504,230.4132,24362.0
2025-03-31 10:40:00,231.61,231.93,231.21,231.61,21214.0,230.3933,230.7116,229.9954,230.3933,21214.0
2025-03-31 10:50:00,231.45,231.47,230.82,231.38,14562.0,230.2341,230.254,229.6074,230.1645,14562.0
2025-03-31 11:00:00,231.45,231.74,231.23,231.23,20337.0,230.2341,230.5226,230.0153,230.0153,20337.0
2025-03-31 11:10:00,231.29,231.37,230.62,230.83,40247.0,230.075,230.1545,229.4085,229.6174,40247.0
2025-03-31 11:20:00,230.92,231.37,230.73,231.12,14483.0,229.7069,230.1545,229.5179,229.9059,14483.0
2025-03-31 11:30:00,231.03,231.55,230.67,231.43,11621.0,229.8163,230.3336,229.4582,230.2142,11621.0
2025-03-31 11:40:00,231.43,231.81,231.43,231.43,19440.0,230.2142,230.5922,230.2142,230.2142,19440.0
2025-03-31 11:50:00,231.43,232.19,231.4,231.54,40819.0,230.2142,230.9702,230.1844,230.3237,40819.0
2025-03-31 12:00:00,231.55,231.64,230.96,231.09,17643.0,230.3336,230.4231,229.7467,229.876,17643.0
2025-03-31 12:10:00,231.03,231.38,230.78,231.38,7089.0,229.8163,230.1645,229.5676,230.1645,7089.0
2025-03-31 12:20:00,231.41,231.56,231.12,231.53,4938.0,230.1943,230.3435,229.9059,230.3137,4938.0
2025-03-31 12:30:00,231.56,231.63,231.25,231.4,7269.0,230.3435,230.4132,230.0352,230.1844,7269.0
2025-03-31 12:40:00,231.48,231.66,231.24,231.38,6119.0,230.264,230.443,230.0252,230.1645,6119.0
2025-03-31 12:50:00,231.25,231.88,231.25,231.7,11807.0,230.0352,230.6619,230.0352,230.4828,11807.0
2025-03-31 13:00:00,231.74,232.25,231.51,232.25,7374.0,230.5226,231.0299,230.2938,231.0299,7374.0
2025-03-31 13:10:00,232.25,232.37,231.86,231.86,20093.0,231.0299,231.1493,230.642,230.642,20093.0
2025-03-31 13:20:00,231.77,231.84,231.33,231.7,9913.0,230.5524,230.6221,230.1148,230.4828,9913.0
2025-03-31 13:30:00,231.69,231.8,231.44,231.63,6389.0,230.4729,230.5823,230.2242,230.4132,6389.0
2025-03-31 13:40:00,231.58,231.74,231.37,231.5,16674.0,230.3634,230.5226,230.1545,230.2839,16674.0
2025-03-31 13:50:00,231.62,231.91,231.53,231.56,4968.0,230.4032,230.6917,230.3137,230.3435,4968.0
2025-03-31 14:00:00,231.56,233.09,231.47,233.02,24224.0,230.3435,231.8655,230.254,231.7959,24224.0
2025-03-31 14:10:00,232.96,233.21,232.34,232.34,33302.0,231.7362,231.9849,231.1194,231.1194,33302.0
2025-03-31 14:20:00,232.48,232.5,232.2,232.4,15836.0,231.2587,231.2786,230.9802,231.1791,15836.0
2025-03-31 14:30:00,232.47,232.71,232.4,232.67,19160.0,231.2488,231.4875,231.1791,231.4477,19160.0
2025-03-31 14:40:00,232.57,232.86,232.04,232.39,16811.0,231.3482,231.6367,230.821,231.1692,16811.0
2025-03-31 14:50:00,232.43,232.71,232.35,232.35,8866.0,231.209,231.4875,231.1294,231.1294,8866.0
2025-03-31 15:00:00,232.45,233.34,232.42,233.14,18401.0,231.2289,232.1142,231.199,231.9152,18401.0
2025-03-31 15:10:00,233.09,233.49,233.08,233.24,22805.0,231.8655,232.2634,231.8556,232.0147,22805.0
2025-03-31 15:20:00,233.33,234.18,233.27,233.55,60581.0,232.1042,232.9498,232.0446,232.3231,60581.0
2025-03-31 15:30:00,233.51,234.26,233.25,233.75,50060.0,232.2833,233.0294,232.0247,232.522,50060.0
2025-03-31 15:40:00,233.85,234.98,233.76,234.17,70743.0,232.6215,233.7456,232.532,232.9398,70743.0
2025-03-31 15:50:00,234.24,234.36,233.05,233.22,282144.0,233.0095,233.1288,231.8257,231.9948,282144.0
2025-04-01 09:30:00,232.4,233.95,231.38,232.81,39019.0,231.1791,232.721,230.1645,231.587,39019.0
2025-04-01 09:40:00,232.91,233.42,231.58,232.94,17877.0,231.6865,232.1938,230.3634,231.7163,17877.0
2025-04-01 09:50:00,232.98,233.22,231.5,231.5,20355.0,231.7561,231.9948,230.2839,230.2839,20355.0
2025-04-01 10:00:00,231.62,232.03,230.85,230.97,21502.0,230.4032,230.8111,229.6373,229.7566,21502.0
2025-04-01 10:10:00,231.13,231.28,230.48,231.27,18082.0,229.9158,230.065,229.2692,230.0551,18082.0
2025-04-01 10:20:00,230.89,232.03,230.83,231.74,11560.0,229.6771,230.8111,229.6174,230.5226,11560.0
2025-04-01 10:30:00,231.72,232.6,231.41,232.54,18200.0,230.5027,231.3781,230.1943,231.3184,18200.0
2025-04-01 10:40:00,232.39,232.76,232.09,232.53,30587.0,231.1692,231.5372,230.8708,231.3085,30587.0
2025-04-01 10:50:00,232.62,233.0,232.55,233.0,18843.0,231.398,231.776,231.3283,231.776,18843.0
2025-04-01 11:00:00,232.91,233.13,232.72,233.0,24594.0,231.6865,231.9053,231.4975,231.776,24594.0
2025-04-01 11:10:00,233.0,233.86,232.84,233.42,24708.0,231.776,232.6315,231.6168,232.1938,24708.0
2025-04-01 11:20:00,233.42,233.56,232.95,232.97,18109.0,232.1938,232.333,231.7262,231.7461,18109.0
2025-04-01 11:30:00,232.93,233.33,232.7,233.05,36934.0,231.7063,232.1042,231.4776,231.8257,36934.0
2025-04-01 11:40:00,233.09,234.06,233.05,234.01,14441.0,231.8655,232.8304,231.8257,232.7807,14441.0
2025-04-01 11:50:00,233.99,234.04,233.5,233.81,27790.0,232.7608,232.8105,232.2734,232.5817,27790.0
2025-04-01 12:00:00,233.85,234.28,233.72,234.28,11560.0,232.6215,233.0493,232.4922,233.0493,11560.0
2025-04-01 12:10:00,234.11,234.4,234.06,234.36,13650.0,232.8801,233.1686,232.8304,233.1288,13650.0
2025-04-01 12:20:00,234.36,234.51,233.67,233.74,35457.0,233.1288,233.278,232.4425,232.5121,35457.0
2025-04-01 12:30:00,233.82,233.95,233.18,233.29,10737.0,232.5917,232.721,231.955,232.0645,10737.0
2025-04-01 12:40:00,233.16,233.45,233.05,233.3,12042.0,231.9351,232.2236,231.8257,232.0744,12042.0
2025-04-01 12:50:00,233.29,233.99,233.29,233.62,11846.0,232.0645,232.7608,232.0645,232.3927,11846.0
2025-04-01 13:00:00,233.67,233.76,233.46,233.59,10136.0,232.4425,232.532,232.2336,232.3629,10136.0
2025-04-01 13:10:00,233.52,233.95,233.52,233.53,11386.0,232.2932,232.721,232.2932,232.3032,11386.0
2025-04-01 13:20:00,233.4,233.54,233.18,233.36,11571.0,232.1739,232.3131,231.955,232.1341,11571.0
2025-04-01 13:30:00,233.46,233.6,233.36,233.5,9027.0,232.2336,232.3728,232.1341,232.2734,9027.0
2025-04-01 13:40:00,233.58,233.86,233.51,233.57,10031.0,232.3529,232.6315,232.2833,232.343,10031.0
2025-04-01 13:50:00,233.62,233.83,233.33,233.44,18216.0,232.3927,232.6016,232.1042,232.2137,18216.0
2025-04-01 14:00:00,233.42,233.44,232.86,233.13,20942.0,232.1938,232.2137,231.6367,231.9053,20942.0
2025-04-01 14:10:00,233.13,233.2,232.91,233.09,15631.0,231.9053,231.9749,231.6865,231.8655,15631.0
2025-04-01 14:20:00,232.98,233.08,232.76,232.97,17309.0,231.7561,231.8556,231.5372,231.7461,17309.0
2025-04-01 14:30:00,232.9,232.97,232.69,232.93,21145.0,231.6765,231.7461,231.4676,231.7063,21145.0
2025-04-01 14:40:00,232.93,233.25,232.83,232.9,33324.0,231.7063,232.0247,231.6069,231.6765,33324.0
2025-04-01 14:50:00,232.84,233.51,232.68,233.41,27216.0,231.6168,232.2833,231.4577,232.1838,27216.0
2025-04-01 15:00:00,233.39,233.88,233.34,233.46,21783.0,232.1639,232.6514,232.1142,232.2336,21783.0
2025-04-01 15:10:00,233.4,233.81,233.29,233.52,27591.0,232.1739,232.5817,232.0645,232.2932,27591.0
2025-04-01 15:20:00,233.45,233.74,233.38,233.44,16883.0,232.2236,232.5121,232.154,232.2137,16883.0
2025-04-01 15:30:00,233.38,233.76,233.2,233.43,25345.0,232.154,232.532,231.9749,232.2037,25345.0
2025-04-01 15:40:00,233.42,233.78,233.41,233.75,29166.0,232.1938,232.5519,232.1838,232.522,29166.0
2025-04-01 15:50:00,233.81,234.34,233.34,234.0,150308.0,232.5817,233.1089,232.1142,232.7707,150308.0
2025-04-02 09:30:00,232.14,234.34,232.14,234.34,69852.0,230.9205,233.1089,230.9205,233.1089,69852.0
2025-04-02 09:40:00,234.35,235.58,234.24,234.27,64253.0,233.1189,234.3424,233.0095,233.0393,64253.0
2025-04-02 09:50:00,234.51,234.74,233.11,233.11,18584.0,233.278,233.5068,231.8854,231.8854,18584.0
2025-04-02 10:00:00,233.0,234.04,232.84,232.89,32021.0,231.776,232.8105,231.6168,231.6666,32021.0
2025-04-02 10:10:00,232.85,233.29,232.31,233.19,41150.0,231.6268,232.0645,231.0896,231.965,41150.0
2025-04-02 10:20:00,233.19,233.47,232.24,233.4,25956.0,231.965,232.2435,231.02,232.1739,25956.0
2025-04-02 10:30:00,233.27,233.79,233.27,233.79,17309.0,232.0446,232.5618,232.0446,232.5618,17309.0
2025-04-02 10:40:00,233.8,233.8,233.02,233.29,18046.0,232.5718,232.5718,231.7959,232.0645,18046.0
2025-04-02 10:50:00,233.31,233.86,233.3,233.47,17733.0,232.0844,232.6315,232.0744,232.2435,17733.0
2025-04-02 11:00:00,233.6,233.66,233.19,233.28,14251.0,232.3728,232.4325,231.965,232.0545,14251.0
2025-04-02 11:10:00,233.28,233.45,232.81,233.15,19612.0,232.0545,232.2236,231.587,231.9252,19612.0
2025-04-02 11:20:00,233.18,233.99,233.18,233.81,16234.0,231.955,232.7608,231.955,232.5817,16234.0
2025-04-02 11:30:00,233.79,234.42,233.71,234.03,27901.0,232.5618,233.1885,232.4823,232.8006,27901.0
2025-04-02 11:40:00,234.03,234.14,233.53,233.59,23469.0,232.8006,232.91,232.3032,232.3629,23469.0
2025-04-02 11:50:00,233.59,233.95,233.54,233.89,16495.0,232.3629,232.721,232.3131,232.6613,16495.0
2025-04-02 12:00:00,233.89,234.02,233.65,233.65,12817.0,232.6613,232.7906,232.4226,232.4226,12817.0
2025-04-02 12:10:00,233.78,234.71,233.78,234.13,26524.0,232.5519,233.477,232.5519,232.9,26524.0
2025-04-02 12:20:00,234.23,234.4,234.06,234.27,13419.0,232.9995,233.1686,232.8304,233.0393,13419.0
2025-04-02 12:30:00,234.29,234.47,234.09,234.28,17058.0,233.0592,233.2383,232.8603,233.0493,17058.0
2025-04-02 12:40:00,234.29,234.97,234.24,234.92,29069.0,233.0592,233.7356,233.0095,233.6859,29069.0
2025-04-02 12:50:00,234.93,235.35,234.91,235.2,26224.0,233.6958,234.1136,233.6759,233.9644,26224.0
2025-04-02 13:00:00,235.31,235.81,235.26,235.57,24811.0,234.0738,234.5712,234.0241,234.3325,24811.0
2025-04-02 13:10:00,235.66,236.11,235.66,236.1,14396.0,234.422,234.8696,234.422,234.8597,14396.0
2025-04-02 13:20:00,236.03,236.1,235.73,235.9,12709.0,234.7901,234.8597,234.4916,234.6607,12709.0
2025-04-02 13:30:00,235.8,235.85,235.31,235.46,17350.0,234.5613,234.611,234.0738,234.2231,17350.0
2025-04-02 13:40:00,235.58,235.68,234.94,235.0,15990.0,234.3424,234.4419,233.7058,233.7655,15990.0
2025-04-02 13:50:00,234.89,235.47,234.69,235.41,25985.0,233.6561,234.233,233.4571,234.1733,25985.0
2025-04-02 14:00:00,235.4,235.48,234.98,235.14,24073.0,234.1634,234.243,233.7456,233.9047,24073.0
2025-04-02 14:10:00,235.13,235.13,234.62,234.72,20593.0,233.8948,233.8948,233.3875,233.4869,20593.0
2025-04-02 14:20:00,234.65,234.81,234.24,234.24,14230.0,233.4173,233.5765,233.0095,233.0095,14230.0
2025-04-02 14:30:00,234.19,235.07,234.19,235.03,18591.0,232.9597,233.8351,232.9597,233.7953,18591.0
2025-04-02 14:40:00,234.98,235.4,234.97,235.29,22466.0,233.7456,234.1634,233.7356,234.054,22466.0
2025-04-02 14:50:00,235.24,235.24,234.25,234.27,22973.0,234.0042,234.0042,233.0194,233.0393,22973.0
2025-04-02 15:00:00,234.3,235.23,234.3,235.19,32562.0,233.0692,233.9943,233.0692,233.9545,32562.0
2025-04-02 15:10:00,235.05,235.2,234.75,234.88,19309.0,233.8152,233.9644,233.5168,233.6461,19309.0
2025-04-02 15:20:00,234.89,235.47,234.85,235.35,23743.0,233.6561,234.233,233.6163,234.1136,23743.0
2025-04-02 15:30:00,235.31,235.64,235.08,235.36,33884.0,234.0738,234.4021,233.8451,234.1236,33884.0
2025-04-02 15:40:00,235.34,236.07,235.24,235.91,38138.0,234.1037,234.8299,234.0042,234.6707,38138.0
2025-04-02 15:50:00,235.86,235.97,234.98,235.24,235663.0,234.621,234.7304,233.7456,234.0042,235663.0
2025-04-03 09:30:00,222.78,225.2,222.52,224.87,14305.0,221.6097,224.017,221.351,223.6887,14305.0
2025-04-03 09:40:00,224.89,225.48,223.03,224.24,199799.0,223.7086,224.2955,221.8584,223.062,199799.0
2025-04-03 09:50:00,224.3,226.17,223.02,223.47,138177.0,223.1217,224.9819,221.8484,222.296,138177.0
2025-04-03 10:00:00,223.15,223.55,221.95,222.3,53469.0,221.9777,222.3756,220.784,221.1322,53469.0
2025-04-03 10:10:00,222.27,223.39,222.03,223.07,82609.0,221.1023,222.2165,220.8636,221.8981,82609.0
2025-04-03 10:20:00,222.9,223.75,222.35,223.49,44459.0,221.729,222.5746,221.1819,222.3159,44459.0
2025-04-03 10:30:00,223.5,223.68,221.74,221.93,50820.0,222.3259,222.5049,220.5751,220.7641,50820.0
2025-04-03 10:40:00,222.16,222.99,221.87,222.7,46203.0,220.9929,221.8186,220.7045,221.5301,46203.0
2025-04-03 10:50:00,222.55,222.69,221.93,222.15,32434.0,221.3809,221.5201,220.7641,220.983,32434.0
2025-04-03 11:00:00,221.88,222.71,221.69,222.58,37765.0,220.7144,221.54,220.5254,221.4107,37765.0
2025-04-03 11:10:00,222.52,224.25,222.44,223.92,57027.0,221.351,223.0719,221.2715,222.7437,57027.0
2025-04-03 11:20:00,223.86,223.99,223.2,223.2,42485.0,222.684,222.8133,222.0275,222.0275,42485.0
2025-04-03 11:30:00,223.19,224.46,223.12,224.23,48228.0,222.0175,223.2808,221.9479,223.0521,48228.0
2025-04-03 11:40:00,224.34,224.89,223.58,223.66,33878.0,223.1615,223.7086,222.4055,222.485,33878.0
2025-04-03 11:50:00,223.8,223.94,223.14,223.87,25269.0,222.6243,222.7636,221.9678,222.6939,25269.0
2025-04-03 12:00:00,223.88,224.51,223.35,223.48,28993.0,222.7039,223.3306,222.1767,222.306,28993.0
2025-04-03 12:10:00,223.53,224.37,223.4,224.28,24429.0,222.3557,223.1913,222.2264,223.1018,24429.0
2025-04-03 12:20:00,224.17,224.61,223.7,224.38,34099.0,222.9924,223.4301,222.5248,223.2013,34099.0
2025-04-03 12:30:00,224.49,224.71,224.2,224.49,25067.0,223.3107,223.5295,223.0222,223.3107,25067.0
2025-04-03 12:40:00,224.63,224.97,224.29,224.6,22323.0,223.45,223.7882,223.1117,223.4201,22323.0
2025-04-03 12:50:00,224.61,224.64,223.23,223.4,18644.0,223.4301,223.4599,222.0573,222.2264,18644.0
2025-04-03 13:00:00,223.53,224.0,223.22,223.47,41215.0,222.3557,222.8233,222.0474,222.296,41215.0
2025-04-03 13:10:00,223.36,223.44,222.2,222.37,25627.0,222.1866,222.2662,221.0327,221.2018,25627.0
2025-04-03 13:20:00,222.49,222.51,221.7,221.7,21195.0,221.3212,221.3411,220.5353,220.5353,21195.0
2025-04-03 13:30:00,221.74,222.31,220.61,221.93,63354.0,220.5751,221.1421,219.4511,220.7641,63354.0
2025-04-03 13:40:00,222.0,222.56,221.73,222.52,24848.0,220.8338,221.3908,220.5652,221.351,24848.0
2025-04-03 13:50:00,222.44,222.59,221.79,221.93,26849.0,221.2715,221.4207,220.6249,220.7641,26849.0
2025-04-03 14:00:00,221.93,222.3,221.24,221.63,60371.0,220.7641,221.1322,220.0778,220.4657,60371.0
2025-04-03 14:10:00,221.71,221.71,220.95,221.45,23735.0,220.5453,220.5453,219.7893,220.2867,23735.0
2025-04-03 14:20:00,221.45,221.69,221.2,221.63,38566.0,220.2867,220.5254,220.038,220.4657,38566.0
2025-04-03 14:30:00,221.59,222.71,221.24,222.22,40958.0,220.4259,221.54,220.0778,221.0526,40958.0
2025-04-03 14:40:00,222.14,222.69,222.05,222.65,61517.0,220.973,221.5201,220.8835,221.4804,61517.0
2025-04-03 14:50:00,222.54,222.73,221.97,222.64,70344.0,221.3709,221.5599,220.8039,221.4704,70344.0
2025-04-03 15:00:00,222.53,223.03,221.94,222.51,41467.0,221.361,221.8584,220.7741,221.3411,41467.0
2025-04-03 15:10:00,222.51,222.51,221.13,221.83,50526.0,221.3411,221.3411,219.9683,220.6647,50526.0
2025-04-03 15:20:00,221.91,222.29,221.46,222.19,84907.0,220.7442,221.1222,220.2966,221.0228,84907.0
2025-04-03 15:30:00,222.24,222.91,221.9,222.68,98983.0,221.0725,221.739,220.7343,221.5102,98983.0
2025-04-03 15:40:00,222.64,223.03,221.97,222.16,105111.0,221.4704,221.8584,220.8039,220.9929,105111.0
2025-04-03 15:50:00,222.22,222.98,221.91,222.43,439933.0,221.0526,221.8086,220.7442,221.2615,439933.0
2025-04-04 09:30:00,220.65,222.66,219.04,222.09,75177.0,219.4909,221.4903,217.8893,220.9233,75177.0
2025-04-04 09:40:00,222.09,225.55,221.46,224.52,95210.0,220.9233,224.3651,220.2966,223.3405,95210.0
2025-04-04 09:50:00,224.28,226.27,224.08,225.32,129890.0,223.1018,225.0813,222.9028,224.1363,129890.0
2025-04-04 10:00:00,225.32,226.33,224.23,224.33,61510.0,224.1363,225.141,223.0521,223.1515,61510.0
2025-04-04 10:10:00,224.16,224.3,223.02,223.56,83810.0,222.9824,223.1217,221.8484,222.3856,83810.0
2025-04-04 10:20:00,223.58,223.67,221.96,222.14,50915.0,222.4055,222.495,220.794,220.973,50915.0
2025-04-04 10:30:00,222.08,222.34,220.61,221.85,59563.0,220.9133,221.172,219.4511,220.6846,59563.0
2025-04-04 10:40:00,221.79,221.85,219.82,220.22,60680.0,220.6249,220.6846,218.6652,219.0631,60680.0
2025-04-04 10:50:00,220.05,222.01,219.78,221.55,52671.0,218.894,220.8437,218.6254,220.3861,52671.0
2025-04-04 11:00:00,221.51,226.5,221.41,226.1,84217.0,220.3463,225.3101,220.2469,224.9122,84217.0
2025-04-04 11:10:00,226.15,228.97,225.78,228.23,75207.0,224.962,227.7672,224.5939,227.031,75207.0
2025-04-04 11:20:00,228.11,229.83,226.1,226.31,116491.0,226.9117,228.6226,224.9122,225.1211,116491.0
2025-04-04 11:30:00,226.19,226.9,225.81,226.08,46582.0,225.0018,225.708,224.6238,224.8923,46582.0
2025-04-04 11:40:00,226.25,228.26,226.15,228.15,80939.0,225.0614,227.0609,224.962,226.9515,80939.0
2025-04-04 11:50:00,227.91,228.52,227.19,227.19,62343.0,226.7127,227.3195,225.9965,225.9965,62343.0
2025-04-04 12:00:00,227.2,228.31,226.67,227.05,41060.0,226.0065,227.1106,225.4792,225.8572,41060.0
2025-04-04 12:10:00,227.19,228.03,226.02,226.54,51131.0,225.9965,226.8321,224.8326,225.3499,51131.0
2025-04-04 12:20:00,226.55,226.86,225.07,225.58,51295.0,225.3599,225.6682,223.8876,224.395,51295.0
2025-04-04 12:30:00,225.71,226.51,224.83,226.02,36808.0,224.5243,225.3201,223.6489,224.8326,36808.0
2025-04-04 12:40:00,226.04,226.2,224.59,224.59,35361.0,224.8525,225.0117,223.4102,223.4102,35361.0
2025-04-04 12:50:00,224.74,225.66,224.54,224.93,23334.0,223.5594,224.4745,223.3604,223.7484,23334.0
2025-04-04 13:00:00,224.89,225.75,224.56,224.96,28349.0,223.7086,224.5641,223.3803,223.7782,28349.0
2025-04-04 13:10:00,224.83,224.97,223.9,224.73,34597.0,223.6489,223.7882,222.7238,223.5494,34597.0
2025-04-04 13:20:00,224.85,226.46,224.8,225.97,32950.0,223.6688,225.2703,223.6191,224.7829,32950.0
2025-04-04 13:30:00,225.83,226.91,225.17,226.65,43714.0,224.6436,225.718,223.9871,225.4593,43714.0
2025-04-04 13:40:00,226.62,228.02,226.55,227.89,33391.0,225.4295,226.8221,225.3599,226.6928,33391.0
2025-04-04 13:50:00,227.83,227.89,226.7,227.76,27936.0,226.6331,226.6928,225.5091,226.5635,27936.0
2025-04-04 14:00:00,227.75,228.31,226.34,226.58,19983.0,226.5536,227.1106,225.151,225.3897,19983.0
2025-04-04 14:10:00,226.44,226.88,226.19,226.65,26424.0,225.2504,225.6881,225.0018,225.4593,26424.0
2025-04-04 14:20:00,226.72,226.93,225.95,226.01,53833.0,225.529,225.7379,224.763,224.8227,53833.0
2025-04-04 14:30:00,225.97,226.38,225.13,225.46,46016.0,224.7829,225.1908,223.9473,224.2756,46016.0
2025-04-04 14:40:00,225.47,225.58,224.51,225.47,29403.0,224.2855,224.395,223.3306,224.2855,29403.0
2025-04-04 14:50:00,225.47,225.68,224.89,225.33,57457.0,224.2855,224.4944,223.7086,224.1463,57457.0
2025-04-04 15:00:00,225.37,225.71,224.34,224.97,28548.0,224.1861,224.5243,223.1615,223.7882,28548.0
2025-04-04 15:10:00,224.98,226.45,224.84,225.46,68336.0,223.7981,225.2604,223.6588,224.2756,68336.0
2025-04-04 15:20:00,225.47,226.96,225.46,226.04,70822.0,224.2855,225.7677,224.2756,224.8525,70822.0
2025-04-04 15:30:00,225.8,227.24,225.74,226.2,95251.0,224.6138,226.0462,224.5541,225.0117,95251.0
2025-04-04 15:40:00,226.35,226.82,225.16,225.35,84307.0,225.1609,225.6284,223.9772,224.1662,84307.0
2025-04-04 15:50:00,225.24,225.24,222.77,223.16,285580.0,224.0567,224.0567,221.5997,221.9877,285580.0
2025-04-07 09:30:00,218.05,218.05,211.69,214.3,166878.0,216.9045,216.9045,210.5779,213.1742,166878.0
2025-04-07 09:40:00,213.74,215.34,212.58,213.92,88673.0,212.6172,214.2088,211.4633,212.7962,88673.0
2025-04-07 09:50:00,213.92,216.24,213.72,215.99,55816.0,212.7962,215.104,212.5973,214.8553,55816.0
2025-04-07 10:00:00,215.89,216.4,213.39,213.99,60217.0,214.7559,215.2632,212.269,212.8658,60217.0
2025-04-07 10:10:00,213.87,225.65,213.87,223.86,123506.0,212.7465,224.4646,212.7465,222.684,123506.0
2025-04-07 10:20:00,223.86,223.86,216.0,217.0,81613.0,222.684,222.684,214.8653,215.86,81613.0
2025-04-07 10:30:00,216.36,218.96,215.51,215.88,79189.0,215.2234,217.8097,214.3779,214.7459,79189.0
2025-04-07 10:40:00,216.0,218.47,215.27,217.89,41068.0,214.8653,217.3223,214.1391,216.7454,41068.0
2025-04-07 10:50:00,217.91,221.33,217.63,220.01,41524.0,216.7653,220.1673,216.4867,218.8542,41524.0
2025-04-07 11:00:00,220.01,221.67,217.78,218.07,33442.0,218.8542,220.5055,216.6359,216.9244,33442.0
2025-04-07 11:10:00,218.03,218.97,214.01,215.95,62048.0,216.8846,217.8197,212.8857,214.8155,62048.0
2025-04-07 11:20:00,215.93,216.68,213.2,213.21,44663.0,214.7957,215.5417,212.08,212.0899,44663.0
2025-04-07 11:30:00,213.44,215.52,213.08,214.91,31623.0,212.3187,214.3878,211.9606,213.781,31623.0
2025-04-07 11:40:00,214.77,216.56,214.69,215.36,25119.0,213.6417,215.4223,213.5622,214.2286,25119.0
2025-04-07 11:50:00,215.67,216.5,214.72,215.56,46319.0,214.537,215.3627,213.592,214.4276,46319.0
2025-04-07 12:00:00,215.33,215.75,214.25,214.45,22240.0,214.1988,214.6166,213.1245,213.3234,22240.0
2025-04-07 12:10:00,214.47,214.86,213.8,214.51,18695.0,213.3433,213.7313,212.6768,213.3831,18695.0
2025-04-07 12:20:00,214.59,215.6,213.11,215.37,39201.0,213.4627,214.4674,211.9905,214.2386,39201.0
2025-04-07 12:30:00,215.36,215.99,215.06,215.3,27046.0,214.2286,214.8553,213.9302,214.169,27046.0
2025-04-07 12:40:00,214.99,215.61,213.0,213.8,23209.0,213.8606,214.4773,211.881,212.6768,23209.0
2025-04-07 12:50:00,213.93,214.51,212.93,213.79,31744.0,212.8062,213.3831,211.8114,212.6669,31744.0
2025-04-07 13:00:00,213.77,216.7,213.55,214.62,40412.0,212.647,215.5616,212.4282,213.4925,40412.0
2025-04-07 13:10:00,214.62,217.15,214.21,216.49,45264.0,213.4925,216.0092,213.0847,215.3527,45264.0
2025-04-07 13:20:00,216.56,217.31,215.88,216.87,65729.0,215.4223,216.1684,214.7459,215.7307,65729.0
2025-04-07 13:30:00,216.77,217.09,215.32,216.86,31962.0,215.6312,215.9496,214.1889,215.7208,31962.0
2025-04-07 13:40:00,216.86,218.85,216.28,218.12,24696.0,215.7208,217.7003,215.1438,216.9742,24696.0
2025-04-07 13:50:00,218.06,218.66,217.6,218.54,25842.0,216.9145,217.5113,216.4569,217.3919,25842.0
2025-04-07 14:00:00,218.56,219.13,217.32,218.28,51782.0,217.4118,217.9788,216.1784,217.1333,51782.0
2025-04-07 14:10:00,218.28,218.95,217.28,218.25,42136.0,217.1333,217.7998,216.1386,217.1035,42136.0
2025-04-07 14:20:00,218.5,218.68,216.87,216.98,44780.0,217.3522,217.5312,215.7307,215.8401,44780.0
2025-04-07 14:30:00,216.98,218.05,216.98,218.04,30728.0,215.8401,216.9045,215.8401,216.8946,30728.0
2025-04-07 14:40:00,217.86,218.18,216.91,217.49,31287.0,216.7155,217.0338,215.7705,216.3475,31287.0
2025-04-07 14:50:00,217.11,217.73,215.84,216.36,27312.0,215.9695,216.5862,214.7061,215.2234,27312.0
2025-04-07 15:00:00,216.34,217.54,215.76,216.09,31972.0,215.2035,216.3972,214.6265,214.9548,31972.0
2025-04-07 15:10:00,215.78,217.0,215.19,217.0,35722.0,214.6464,215.86,214.0595,215.86,35722.0
2025-04-07 15:20:00,216.86,217.14,215.6,215.72,51865.0,215.7208,215.9993,214.4674,214.5868,51865.0
2025-04-07 15:30:00,215.75,217.91,215.74,216.95,60145.0,214.6166,216.7653,214.6067,215.8103,60145.0
2025-04-07 15:40:00,216.95,216.95,215.04,215.68,98773.0,215.8103,215.8103,213.9103,214.547,98773.0
2025-04-07 15:50:00,215.63,217.2,215.34,217.09,264007.0,214.4972,216.059,214.2088,215.9496,264007.0
2025-04-08 09:30:00,220.02,222.0,217.63,220.48,70192.0,218.8642,220.8338,216.4867,219.3218,70192.0
2025-04-08 09:40:00,220.43,221.35,219.34,220.99,23840.0,219.272,220.1872,218.1877,219.8291,23840.0
2025-04-08 09:50:00,220.97,221.78,220.08,221.16,18844.0,219.8092,220.6149,218.9239,219.9982,18844.0
2025-04-08 10:00:00,221.09,222.12,221.03,221.93,24297.0,219.9285,220.9531,219.8689,220.7641,24297.0
2025-04-08 10:10:00,221.99,223.36,221.65,222.6,24978.0,220.8238,222.1866,220.4856,221.4306,24978.0
2025-04-08 10:20:00,222.53,223.03,221.85,222.92,9538.0,221.361,221.8584,220.6846,221.7489,9538.0
2025-04-08 10:30:00,222.91,223.88,222.79,223.88,61965.0,221.739,222.7039,221.6196,222.7039,61965.0
2025-04-08 10:40:00,223.71,223.71,221.88,222.18,23699.0,222.5348,222.5348,220.7144,221.0128,23699.0
2025-04-08 10:50:00,222.13,222.41,220.0,220.14,24903.0,220.9631,221.2416,218.8443,218.9835,24903.0
2025-04-08 11:00:00,219.9,220.37,219.19,219.81,20136.0,218.7448,219.2123,218.0385,218.6553,20136.0
2025-04-08 11:10:00,219.7,219.7,217.58,218.79,32602.0,218.5458,218.5458,216.437,217.6406,32602.0
2025-04-08 11:20:00,218.67,219.03,217.58,217.81,37710.0,217.5213,217.8794,216.437,216.6658,37710.0
2025-04-08 11:30:00,217.86,218.97,217.86,218.6,18253.0,216.7155,217.8197,216.7155,217.4516,18253.0
2025-04-08 11:40:00,218.76,219.53,218.59,218.59,10473.0,217.6108,218.3767,217.4417,217.4417,10473.0
2025-04-08 11:50:00,218.72,219.18,218.07,218.8,8601.0,217.571,218.0286,216.9244,217.6506,8601.0
2025-04-08 12:00:00,218.8,219.73,218.78,218.91,6607.0,217.6506,218.5757,217.6307,217.76,6607.0
2025-04-08 12:10:00,219.0,219.36,217.83,218.08,13308.0,217.8495,218.2076,216.6857,216.9344,13308.0
2025-04-08 12:20:00,218.09,218.85,217.67,218.67,10370.0,216.9443,217.7003,216.5265,217.5213,10370.0
2025-04-08 12:30:00,218.89,219.09,217.52,217.69,27616.0,217.7401,217.9391,216.3773,216.5464,27616.0
2025-04-08 12:40:00,217.8,218.26,216.71,217.73,26665.0,216.6558,217.1134,215.5716,216.5862,26665.0
2025-04-08 12:50:00,217.91,217.91,216.56,216.69,18930.0,216.7653,216.7653,215.4223,215.5517,18930.0
2025-04-08 13:00:00,216.69,216.84,215.52,215.52,25708.0,215.5517,215.7009,214.3878,214.3878,25708.0
2025-04-08 13:10:00,215.65,216.1,214.66,215.45,27519.0,214.5171,214.9648,213.5323,214.3182,27519.0
2025-04-08 13:20:00,215.29,215.5,214.44,214.55,17308.0,214.159,214.3679,213.3135,213.4229,17308.0
2025-04-08 13:30:00,214.72,215.36,214.01,214.91,24416.0,213.592,214.2286,212.8857,213.781,24416.0
2025-04-08 13:40:00,215.21,216.79,214.92,215.36,38633.0,214.0794,215.6511,213.791,214.2286,38633.0
2025-04-08 13:50:00,215.29,215.86,214.95,215.86,16506.0,214.159,214.726,213.8208,214.726,16506.0
2025-04-08 14:00:00,215.84,215.84,213.92,214.09,20591.0,214.7061,214.7061,212.7962,212.9653,20591.0
2025-04-08 14:10:00,214.09,214.45,213.24,214.2,14051.0,212.9653,213.3234,212.1198,213.0747,14051.0
2025-04-08 14:20:00,214.03,214.24,213.0,213.09,22320.0,212.9056,213.1145,211.881,211.9706,22320.0
2025-04-08 14:30:00,213.24,215.02,212.78,213.44,25907.0,212.1198,213.8904,211.6622,212.3187,25907.0
2025-04-08 14:40:00,213.18,213.81,212.99,213.78,21173.0,212.0601,212.6868,211.8711,212.6569,21173.0
2025-04-08 14:50:00,213.76,214.34,213.42,213.56,25333.0,212.6371,213.214,212.2988,212.4381,25333.0
2025-04-08 15:00:00,213.7,213.8,212.31,212.32,40813.0,212.5774,212.6768,211.1947,211.2046,40813.0
2025-04-08 15:10:00,212.42,212.62,211.43,211.57,35356.0,211.3041,211.503,210.3193,210.4586,35356.0
2025-04-08 15:20:00,211.58,212.96,211.44,212.6,39602.0,210.4685,211.8413,210.3292,211.4831,39602.0
2025-04-08 15:30:00,212.44,212.53,209.15,209.19,69498.0,211.324,211.4135,208.0513,208.0911,69498.0
2025-04-08 15:40:00,209.28,210.19,207.7,207.8,67275.0,208.1806,209.0858,206.6089,206.7084,67275.0
2025-04-08 15:50:00,207.93,211.85,207.58,211.83,221012.0,206.8377,210.7371,206.4895,210.7172,221012.0
2025-04-09 09:30:00,208.8,209.88,206.38,208.86,109050.0,207.7031,208.7774,205.2958,207.7628,109050.0
2025-04-09 09:40:00,208.76,210.27,207.12,208.93,45508.0,207.6633,209.1654,206.0319,207.8324,45508.0
2025-04-09 09:50:00,209.27,210.0,208.17,209.11,31739.0,208.1706,208.8968,207.0764,208.0115,31739.0
2025-04-09 10:00:00,209.1,211.33,208.75,208.89,24163.0,208.0015,210.2198,207.6534,207.7926,24163.0
2025-04-09 10:10:00,208.57,209.4,207.9,208.66,20753.0,207.4743,208.3,206.8078,207.5638,20753.0
2025-04-09 10:20:00,208.3,208.71,207.48,208.4,26997.0,207.2057,207.6136,206.39,207.3052,26997.0
2025-04-09 10:30:00,208.41,210.0,208.39,208.86,19624.0,207.3152,208.8968,207.2953,207.7628,19624.0
2025-04-09 10:40:00,208.86,209.48,208.07,208.29,52371.0,207.7628,208.3795,206.9769,207.1958,52371.0
2025-04-09 10:50:00,208.29,208.35,207.43,207.69,17205.0,207.1958,207.2555,206.3403,206.5989,17205.0
2025-04-09 11:00:00,207.63,209.17,207.38,208.55,21184.0,206.5393,208.0712,206.2906,207.4544,21184.0
2025-04-09 11:10:00,208.67,209.49,208.02,209.26,38515.0,207.5738,208.3895,206.9272,208.1607,38515.0
2025-04-09 11:20:00,209.26,209.74,209.01,209.29,28798.0,208.1607,208.6382,207.912,208.1905,28798.0
2025-04-09 11:30:00,209.16,209.62,208.02,208.06,25278.0,208.0612,208.5188,206.9272,206.967,25278.0
2025-04-09 11:40:00,207.98,208.96,207.83,208.79,21579.0,206.8874,207.8623,206.7382,207.6932,21579.0
2025-04-09 11:50:00,208.8,208.88,207.52,207.91,30497.0,207.7031,207.7827,206.4298,206.8178,30497.0
2025-04-09 12:00:00,207.74,208.64,207.65,208.64,29734.0,206.6487,207.544,206.5592,207.544,29734.0
2025-04-09 12:10:00,208.57,209.41,208.54,209.15,17976.0,207.4743,208.3099,207.4445,208.0513,17976.0
2025-04-09 12:20:00,209.15,209.39,208.8,208.83,17186.0,208.0513,208.29,207.7031,207.733,17186.0
2025-04-09 12:30:00,208.8,209.62,208.69,209.3,16557.0,207.7031,208.5188,207.5937,208.2005,16557.0
2025-04-09 12:40:00,209.28,209.72,208.99,209.72,13414.0,208.1806,208.6183,207.8921,208.6183,13414.0
2025-04-09 12:50:00,209.72,210.3,209.38,209.58,20797.0,208.6183,209.1952,208.2801,208.479,20797.0
2025-04-09 13:00:00,209.58,211.89,209.57,210.29,21078.0,208.479,210.7769,208.4691,209.1853,21078.0
2025-04-09 13:10:00,210.3,214.45,208.3,213.66,68166.0,209.1952,213.3234,207.2057,212.5376,68166.0
2025-04-09 13:20:00,213.56,223.86,212.44,219.09,93767.0,212.4381,222.684,211.324,217.9391,93767.0
2025-04-09 13:30:00,219.66,224.31,219.47,221.24,46149.0,218.5061,223.1316,218.3171,220.0778,46149.0
2025-04-09 13:40:00,220.64,223.41,219.29,222.52,57426.0,219.4809,222.2364,218.138,221.351,57426.0
2025-04-09 13:50:00,222.14,223.14,220.03,222.31,33621.0,220.973,221.9678,218.8741,221.1421,33621.0
2025-04-09 14:00:00,222.56,223.94,220.51,221.11,54894.0,221.3908,222.7636,219.3516,219.9484,54894.0
2025-04-09 14:10:00,221.11,223.5,220.79,222.06,77043.0,219.9484,222.3259,219.6301,220.8935,77043.0
2025-04-09 14:20:00,221.66,223.19,221.2,222.49,44002.0,220.4956,222.0175,220.038,221.3212,44002.0
2025-04-09 14:30:00,222.59,223.19,221.0,221.56,57435.0,221.4207,222.0175,219.839,220.3961,57435.0
2025-04-09 14:40:00,221.33,221.58,219.03,220.83,51124.0,220.1673,220.416,217.8794,219.6699,51124.0
2025-04-09 14:50:00,220.46,221.49,219.02,219.31,47991.0,219.3019,220.3264,217.8694,218.1579,47991.0
2025-04-09 15:00:00,219.23,222.71,218.93,221.82,43351.0,218.0783,221.54,217.7799,220.6547,43351.0
2025-04-09 15:10:00,222.01,223.03,221.7,222.67,27619.0,220.8437,221.8584,220.5353,221.5002,27619.0
2025-04-09 15:20:00,222.63,223.56,222.47,222.96,43875.0,221.4605,222.3856,221.3013,221.7887,43875.0
2025-04-09 15:30:00,223.0,224.0,221.61,222.27,68046.0,221.8285,222.8233,220.4458,221.1023,68046.0
2025-04-09 15:40:00,222.09,223.0,221.85,222.42,74770.0,220.9233,221.8285,220.6846,221.2516,74770.0
2025-04-09 15:50:00,222.51,224.11,222.35,223.36,348213.0,221.3411,222.9327,221.1819,222.1866,348213.0
2025-04-10 09:30:00,220.96,220.96,218.37,219.61,79493.0,219.7992,219.7992,217.2228,218.4563,79493.0
2025-04-10 09:40:00,219.59,220.18,217.13,219.42,47304.0,218.4364,219.0233,215.9894,218.2673,47304.0
2025-04-10 09:50:00,219.65,220.1,218.82,219.38,23724.0,218.4961,218.9437,217.6705,218.2275,23724.0
2025-04-10 10:00:00,218.92,219.62,217.41,217.92,41062.0,217.7699,218.4663,216.2679,216.7752,41062.0
2025-04-10 10:10:00,217.7,218.62,217.17,218.13,29246.0,216.5564,217.4715,216.0291,216.9841,29246.0
2025-04-10 10:20:00,218.26,219.64,217.81,218.39,43136.0,217.1134,218.4862,216.6658,217.2427,43136.0
2025-04-10 10:30:00,218.53,219.76,218.47,219.42,37729.0,217.382,218.6055,217.3223,218.2673,37729.0
2025-04-10 10:40:00,219.61,219.82,218.37,218.59,21545.0,218.4563,218.6652,217.2228,217.4417,21545.0
2025-04-10 10:50:00,218.59,218.97,217.7,218.06,26273.0,217.4417,217.8197,216.5564,216.9145,26273.0
2025-04-10 11:00:00,217.83,219.5,217.83,219.36,14523.0,216.6857,218.3469,216.6857,218.2076,14523.0
2025-04-10 11:10:00,219.38,219.57,218.18,218.18,28705.0,218.2275,218.4165,217.0338,217.0338,28705.0
2025-04-10 11:20:00,218.31,218.69,217.86,218.3,22533.0,217.1632,217.5412,216.7155,217.1532,22533.0
2025-04-10 11:30:00,217.96,218.79,217.78,218.48,17096.0,216.815,217.6406,216.6359,217.3323,17096.0
2025-04-10 11:40:00,218.65,219.09,218.0,218.09,25380.0,217.5014,217.9391,216.8548,216.9443,25380.0
2025-04-10 11:50:00,217.99,218.26,216.61,216.81,30125.0,216.8448,217.1134,215.4721,215.671,30125.0
2025-04-10 12:00:00,216.87,217.41,215.58,216.27,23002.0,215.7307,216.2679,214.4475,215.1339,23002.0
2025-04-10 12:10:00,216.24,216.68,214.76,215.25,24393.0,215.104,215.5417,213.6318,214.1192,24393.0
2025-04-10 12:20:00,215.1,215.34,213.36,214.75,30372.0,213.97,214.2088,212.2392,213.6219,30372.0
2025-04-10 12:30:00,214.52,217.57,214.52,217.36,27087.0,213.3931,216.427,213.3931,216.2181,27087.0
2025-04-10 12:40:00,217.08,218.32,216.33,217.88,28112.0,215.9396,217.1731,215.1936,216.7354,28112.0
2025-04-10 12:50:00,217.79,217.97,216.74,217.69,21686.0,216.6459,216.8249,215.6014,216.5464,21686.0
2025-04-10 13:00:00,217.66,219.49,216.82,216.82,35872.0,216.5166,218.337,215.681,215.681,35872.0
2025-04-10 13:10:00,216.68,216.97,214.91,216.12,24172.0,215.5417,215.8302,213.781,214.9847,24172.0
2025-04-10 13:20:00,216.12,217.75,215.25,217.75,30501.0,214.9847,216.6061,214.1192,216.6061,30501.0
2025-04-10 13:30:00,217.51,218.45,216.97,216.97,28225.0,216.3674,217.3024,215.8302,215.8302,28225.0
2025-04-10 13:40:00,217.35,220.54,217.3,219.03,29924.0,216.2082,219.3814,216.1585,217.8794,29924.0
2025-04-10 13:50:00,219.03,220.05,218.6,219.3,37191.0,217.8794,218.894,217.4516,218.148,37191.0
2025-04-10 14:00:00,219.17,221.34,219.07,219.35,34751.0,218.0186,220.1772,217.9192,218.1977,34751.0
2025-04-10 14:10:00,219.63,220.32,218.82,220.17,25611.0,218.4762,219.1626,217.6705,219.0134,25611.0
2025-04-10 14:20:00,220.17,222.97,220.16,222.85,39810.0,219.0134,221.7987,219.0034,221.6793,39810.0
2025-04-10 14:30:00,222.77,223.4,221.33,221.8,26637.0,221.5997,222.2264,220.1673,220.6348,26637.0
2025-04-10 14:40:00,222.0,223.1,221.27,221.33,21862.0,220.8338,221.928,220.1076,220.1673,21862.0
2025-04-10 14:50:00,221.32,222.04,220.29,221.14,25315.0,220.1573,220.8736,219.1328,219.9783,25315.0
2025-04-10 15:00:00,221.13,223.14,220.77,221.05,35940.0,219.9683,221.9678,219.6102,219.8888,35940.0
2025-04-10 15:10:00,221.09,222.05,220.66,221.77,35444.0,219.9285,220.8835,219.5008,220.605,35444.0
2025-04-10 15:20:00,221.77,222.65,219.67,219.69,42067.0,220.605,221.4804,218.516,218.5359,42067.0
2025-04-10 15:30:00,219.56,221.08,219.13,219.57,60592.0,218.4066,219.9186,217.9788,218.4165,60592.0
2025-04-10 15:40:00,219.67,220.06,217.97,218.92,107836.0,218.516,218.904,216.8249,217.7699,107836.0
2025-04-10 15:50:00,218.98,221.57,218.54,220.99,283327.0,217.8296,220.406,217.3919,219.8291,283327.0
2025-04-11 09:30:00,219.35,220.06,216.77,218.35,39775.0,218.1977,218.904,215.6312,217.2029,39775.0
2025-04-11 09:40:00,217.96,219.2,216.91,219.2,71561.0,216.815,218.0485,215.7705,218.0485,71561.0
2025-04-11 09:50:00,218.47,219.58,217.71,217.92,48131.0,217.3223,218.4265,216.5663,216.7752,48131.0
2025-04-11 10:00:00,217.83,218.94,216.8,218.28,45755.0,216.6857,217.7898,215.6611,217.1333,45755.0
2025-04-11 10:10:00,218.11,218.29,216.68,216.68,30010.0,216.9642,217.1433,215.5417,215.5417,30010.0
2025-04-11 10:20:00,216.78,217.06,214.78,214.98,30649.0,215.6412,215.9197,213.6517,213.8506,30649.0
2025-04-11 10:30:00,214.77,216.2,214.77,215.75,49020.0,213.6417,215.0642,213.6417,214.6166,49020.0
2025-04-11 10:40:00,215.58,216.58,215.32,216.11,24580.0,214.4475,215.4422,214.1889,214.9747,24580.0
2025-04-11 10:50:00,216.23,216.23,215.01,215.03,21938.0,215.0941,215.0941,213.8805,213.9004,21938.0
2025-04-11 11:00:00,215.03,217.23,214.7,215.31,49039.0,213.9004,216.0888,213.5721,214.1789,49039.0
2025-04-11 11:10:00,215.08,215.64,214.29,214.66,32281.0,213.9501,214.5072,213.1643,213.5323,32281.0
2025-04-11 11:20:00,214.66,215.06,213.83,214.79,29131.0,213.5323,213.9302,212.7067,213.6616,29131.0
2025-04-11 11:30:00,214.82,216.16,214.81,216.04,14331.0,213.6915,215.0244,213.6815,214.9051,14331.0
2025-04-11 11:40:00,215.91,215.98,215.44,215.71,26431.0,214.7758,214.8454,214.3082,214.5768,26431.0
2025-04-11 11:50:00,215.83,216.11,215.51,215.95,22958.0,214.6962,214.9747,214.3779,214.8155,22958.0
2025-04-11 12:00:00,215.84,216.46,215.66,215.83,18303.0,214.7061,215.3229,214.5271,214.6962,18303.0
2025-04-11 12:10:00,215.83,216.77,215.83,216.51,29332.0,214.6962,215.6312,214.6962,215.3726,29332.0
2025-04-11 12:20:00,216.66,217.0,216.1,216.57,16628.0,215.5218,215.86,214.9648,215.4323,16628.0
2025-04-11 12:30:00,216.85,218.24,216.72,217.85,24600.0,215.7108,217.0935,215.5815,216.7056,24600.0
2025-04-11 12:40:00,217.9,218.83,217.62,218.83,20705.0,216.7553,217.6804,216.4768,217.6804,20705.0
2025-04-11 12:50:00,218.73,218.83,218.17,218.48,15186.0,217.5809,217.6804,217.0239,217.3323,15186.0
2025-04-11 13:00:00,218.51,219.21,218.25,218.53,17631.0,217.3621,218.0584,217.1035,217.382,17631.0
2025-04-11 13:10:00,218.53,218.82,217.96,217.98,15552.0,217.382,217.6705,216.815,216.8349,15552.0
2025-04-11 13:20:00,217.97,218.86,217.23,217.69,25382.0,216.8249,217.7103,216.0888,216.5464,25382.0
2025-04-11 13:30:00,217.69,218.9,217.13,218.78,19848.0,216.5464,217.7501,215.9894,217.6307,19848.0
2025-04-11 13:40:00,218.66,221.17,218.66,219.98,27435.0,217.5113,220.0081,217.5113,218.8244,27435.0
2025-04-11 13:50:00,219.73,220.56,219.7,219.8,17780.0,218.5757,219.4013,218.5458,218.6453,17780.0
2025-04-11 14:00:00,219.94,220.1,219.17,219.42,39217.0,218.7846,218.9437,218.0186,218.2673,39217.0
2025-04-11 14:10:00,219.3,219.68,218.91,219.05,13610.0,218.148,218.526,217.76,217.8993,13610.0
2025-04-11 14:20:00,218.92,219.36,218.64,219.31,33713.0,217.7699,218.2076,217.4914,218.1579,33713.0
2025-04-11 14:30:00,219.41,219.85,218.98,219.34,23019.0,218.2574,218.6951,217.8296,218.1877,23019.0
2025-04-11 14:40:00,219.52,219.7,219.25,219.47,20559.0,218.3668,218.5458,218.0982,218.3171,20559.0
2025-04-11 14:50:00,219.38,219.62,218.67,218.67,19697.0,218.2275,218.4663,217.5213,217.5213,19697.0
2025-04-11 15:00:00,218.69,219.66,218.66,219.39,18461.0,217.5412,218.5061,217.5113,218.2375,18461.0
2025-04-11 15:10:00,219.49,220.04,219.29,219.97,21070.0,218.337,218.8841,218.138,218.8144,21070.0
2025-04-11 15:20:00,219.97,220.2,219.32,219.5,30703.0,218.8144,219.0432,218.1678,218.3469,30703.0
2025-04-11 15:30:00,219.5,219.95,219.12,219.72,44452.0,218.3469,218.7945,217.9689,218.5657,44452.0
2025-04-11 15:40:00,219.74,220.08,219.44,219.83,42982.0,218.5856,218.9239,218.2872,218.6752,42982.0
2025-04-11 15:50:00,219.92,220.61,219.81,220.31,217971.0,218.7647,219.4511,218.6553,219.1526,217971.0
2025-04-14 09:30:00,222.92,223.02,221.01,221.01,74095.0,221.7489,221.8484,219.849,219.849,74095.0
2025-04-14 09:40:00,221.01,222.0,220.5,221.59,37524.0,219.849,220.8338,219.3416,220.4259,37524.0
2025-04-14 09:50:00,221.61,222.0,221.2,222.0,14979.0,220.4458,220.8338,220.038,220.8338,14979.0
2025-04-14 10:00:00,222.0,222.84,221.46,222.39,35184.0,220.8338,221.6694,220.2966,221.2217,35184.0
2025-04-14 10:10:00,222.4,222.65,221.65,221.92,35626.0,221.2317,221.4804,220.4856,220.7542,35626.0
2025-04-14 10:20:00,221.92,222.82,221.79,222.8,25598.0,220.7542,221.6495,220.6249,221.6296,25598.0
2025-04-14 10:30:00,222.71,223.48,222.49,223.39,15534.0,221.54,222.306,221.3212,222.2165,15534.0
2025-04-14 10:40:00,223.23,224.14,222.97,223.91,19186.0,222.0573,222.9625,221.7987,222.7337,19186.0
2025-04-14 10:50:00,223.94,224.78,223.77,224.45,38226.0,222.7636,223.5992,222.5945,223.2709,38226.0
2025-04-14 11:00:00,224.61,224.96,224.17,224.43,38137.0,223.4301,223.7782,222.9924,223.251,38137.0
2025-04-14 11:10:00,224.35,224.6,223.76,224.23,26153.0,223.1714,223.4201,222.5845,223.0521,26153.0
2025-04-14 11:20:00,224.25,224.31,223.45,223.48,25451.0,223.0719,223.1316,222.2762,222.306,25451.0
2025-04-14 11:30:00,223.56,224.08,223.29,223.38,16777.0,222.3856,222.9028,222.117,222.2065,16777.0
2025-04-14 11:40:00,223.47,223.47,222.15,222.15,24540.0,222.296,222.296,220.983,220.983,24540.0
2025-04-14 11:50:00,222.12,222.44,221.67,221.88,27379.0,220.9531,221.2715,220.5055,220.7144,27379.0
2025-04-14 12:00:00,221.82,222.31,221.36,221.65,19384.0,220.6547,221.1421,220.1971,220.4856,19384.0
2025-04-14 12:10:00,221.65,222.53,221.11,222.43,15777.0,220.4856,221.361,219.9484,221.2615,15777.0
2025-04-14 12:20:00,222.24,222.7,221.66,221.94,24296.0,221.0725,221.5301,220.4956,220.7741,24296.0
2025-04-14 12:30:00,221.97,222.67,221.86,222.35,20451.0,220.8039,221.5002,220.6945,221.1819,20451.0
2025-04-14 12:40:00,222.41,223.03,222.17,222.66,10331.0,221.2416,221.8584,221.0029,221.4903,10331.0
2025-04-14 12:50:00,222.56,222.79,222.08,222.34,17409.0,221.3908,221.6196,220.9133,221.172,17409.0
2025-04-14 13:00:00,222.34,224.12,221.93,222.19,27345.0,221.172,222.9426,220.7641,221.0228,27345.0
2025-04-14 13:10:00,222.36,223.04,222.02,222.98,21413.0,221.1919,221.8683,220.8537,221.8086,21413.0
2025-04-14 13:20:00,223.1,223.41,222.93,223.2,27280.0,221.928,222.2364,221.7589,222.0275,27280.0
2025-04-14 13:30:00,223.27,223.57,222.97,223.35,41101.0,222.0971,222.3955,221.7987,222.1767,41101.0
2025-04-14 13:40:00,223.34,223.55,223.01,223.48,16109.0,222.1667,222.3756,221.8385,222.306,16109.0
2025-04-14 13:50:00,223.44,224.3,223.43,223.93,37377.0,222.2662,223.1217,222.2563,222.7536,37377.0
2025-04-14 14:00:00,223.86,224.35,223.85,224.35,18012.0,222.684,223.1714,222.674,223.1714,18012.0
2025-04-14 14:10:00,224.39,224.47,223.99,224.09,23016.0,223.2112,223.2908,222.8133,222.9128,23016.0
2025-04-14 14:20:00,224.35,225.06,224.35,224.71,23828.0,223.1714,223.8777,223.1714,223.5295,23828.0
2025-04-14 14:30:00,224.62,225.24,224.62,225.09,22075.0,223.44,224.0567,223.44,223.9075,22075.0
2025-04-14 14:40:00,225.02,225.15,224.68,224.89,16201.0,223.8379,223.9672,223.4997,223.7086,16201.0
2025-04-14 14:50:00,224.99,225.21,224.81,224.88,23808.0,223.8081,224.0269,223.629,223.6986,23808.0
2025-04-14 15:00:00,224.82,225.34,224.8,225.31,30170.0,223.639,224.1562,223.6191,224.1264,30170.0
2025-04-14 15:10:00,225.27,225.6,225.09,225.22,22572.0,224.0866,224.4149,223.9075,224.0369,22572.0
2025-04-14 15:20:00,225.14,225.48,225.01,225.04,29180.0,223.9573,224.2955,223.828,223.8578,29180.0
2025-04-14 15:30:00,225.03,225.21,224.8,225.11,29254.0,223.8478,224.0269,223.6191,223.9274,29254.0
2025-04-14 15:40:00,225.0,225.49,224.74,224.91,38682.0,223.818,224.3054,223.5594,223.7285,38682.0
2025-04-14 15:50:00,224.74,224.74,223.94,224.17,163898.0,223.5594,223.5594,222.7636,222.9924,163898.0
2025-04-15 09:30:00,224.0,224.51,222.63,224.08,63589.0,222.8233,223.3306,221.4605,222.9028,63589.0
2025-04-15 09:40:00,224.09,224.49,223.46,223.68,34339.0,222.9128,223.3107,222.2861,222.5049,34339.0
2025-04-15 09:50:00,223.87,224.32,223.63,223.65,27370.0,222.6939,223.1416,222.4552,222.4751,27370.0
2025-04-15 10:00:00,223.66,224.27,223.42,224.09,12774.0,222.485,223.0918,222.2463,222.9128,12774.0
2025-04-15 10:10:00,224.12,225.03,223.62,223.9,34601.0,222.9426,223.8478,222.4453,222.7238,34601.0
2025-04-15 10:20:00,224.0,224.34,222.99,223.37,31842.0,222.8233,223.1615,221.8186,222.1966,31842.0
2025-04-15 10:30:00,223.5,223.77,222.64,222.95,29491.0,222.3259,222.5945,221.4704,221.7788,29491.0
2025-04-15 10:40:00,222.88,223.46,222.55,223.13,37877.0,221.7091,222.2861,221.3809,221.9578,37877.0
2025-04-15 10:50:00,223.09,223.16,222.69,222.78,35252.0,221.918,221.9877,221.5201,221.6097,35252.0
2025-04-15 11:00:00,222.84,223.15,222.4,222.61,14611.0,221.6694,221.9777,221.2317,221.4406,14611.0
2025-04-15 11:10:00,222.54,222.87,222.47,222.71,18850.0,221.3709,221.6992,221.3013,221.54,18850.0
2025-04-15 11:20:00,222.68,222.92,221.67,221.67,14645.0,221.5102,221.7489,220.5055,220.5055,14645.0
2025-04-15 11:30:00,221.74,222.41,221.61,222.11,18220.0,220.5751,221.2416,220.4458,220.9432,18220.0
2025-04-15 11:40:00,221.99,222.34,221.82,221.9,13472.0,220.8238,221.172,220.6547,220.7343,13472.0
2025-04-15 11:50:00,221.88,222.35,221.74,222.14,11206.0,220.7144,221.1819,220.5751,220.973,11206.0
2025-04-15 12:00:00,222.31,222.81,221.95,222.09,14501.0,221.1421,221.6395,220.784,220.9233,14501.0
2025-04-15 12:10:00,222.08,222.21,221.86,222.03,8651.0,220.9133,221.0427,220.6945,220.8636,8651.0
2025-04-15 12:20:00,222.03,222.3,221.87,221.95,15032.0,220.8636,221.1322,220.7045,220.784,15032.0
2025-04-15 12:30:00,222.07,222.3,221.78,221.89,7160.0,220.9034,221.1322,220.6149,220.7243,7160.0
2025-04-15 12:40:00,221.81,221.99,221.69,221.78,12019.0,220.6448,220.8238,220.5254,220.6149,12019.0
2025-04-15 12:50:00,221.78,221.79,221.25,221.59,24405.0,220.6149,220.6249,220.0877,220.4259,24405.0
2025-04-15 13:00:00,221.58,221.97,221.35,221.52,19724.0,220.416,220.8039,220.1872,220.3563,19724.0
2025-04-15 13:10:00,221.41,221.52,220.9,221.0,15588.0,220.2469,220.3563,219.7395,219.839,15588.0
2025-04-15 13:20:00,221.0,221.1,220.52,220.57,21901.0,219.839,219.9385,219.3615,219.4113,21901.0
2025-04-15 13:30:00,220.58,220.83,220.38,220.67,16764.0,219.4212,219.6699,219.2223,219.5108,16764.0
2025-04-15 13:40:00,220.71,220.77,220.3,220.4,28040.0,219.5505,219.6102,219.1427,219.2422,28040.0
2025-04-15 13:50:00,220.49,220.49,219.53,219.97,14252.0,219.3317,219.3317,218.3767,218.8144,14252.0
2025-04-15 14:00:00,219.97,220.09,219.38,219.46,19378.0,218.8144,218.9338,218.2275,218.3071,19378.0
2025-04-15 14:10:00,219.51,219.51,218.8,219.09,17168.0,218.3568,218.3568,217.6506,217.9391,17168.0
2025-04-15 14:20:00,219.08,219.59,218.99,219.36,28613.0,217.9291,218.4364,217.8396,218.2076,28613.0
2025-04-15 14:30:00,219.37,219.93,219.27,219.77,27251.0,218.2176,218.7746,218.1181,218.6155,27251.0
2025-04-15 14:40:00,219.77,220.23,219.56,219.84,26995.0,218.6155,219.0731,218.4066,218.6851,26995.0
2025-04-15 14:50:00,219.84,220.13,219.76,220.09,19080.0,218.6851,218.9736,218.6055,218.9338,19080.0
2025-04-15 15:00:00,220.01,220.04,219.45,219.6,23081.0,218.8542,218.8841,218.2972,218.4464,23081.0
2025-04-15 15:10:00,219.56,220.19,219.55,220.05,28966.0,218.4066,219.0333,218.3966,218.894,28966.0
2025-04-15 15:20:00,220.01,220.14,219.6,219.83,24707.0,218.8542,218.9835,218.4464,218.6752,24707.0
2025-04-15 15:30:00,219.85,220.31,219.58,220.12,45956.0,218.6951,219.1526,218.4265,218.9636,45956.0
2025-04-15 15:40:00,220.19,220.23,219.36,219.76,57262.0,219.0333,219.0731,218.2076,218.6055,57262.0
2025-04-15 15:50:00,219.82,220.66,219.66,220.35,247818.0,218.6652,219.5008,218.5061,219.1924,247818.0
2025-04-16 09:30:00,219.35,221.35,219.24,219.75,28939.0,218.1977,220.1872,218.0883,218.5956,28939.0
2025-04-16 09:40:00,219.89,220.45,219.31,219.42,13796.0,218.7349,219.2919,218.1579,218.2673,13796.0
2025-04-16 09:50:00,219.36,219.64,218.8,219.14,15782.0,218.2076,218.4862,217.6506,217.9888,15782.0
2025-04-16 10:00:00,219.14,219.38,218.67,219.3,19532.0,217.9888,218.2275,217.5213,218.148,19532.0
2025-04-16 10:10:00,219.12,219.13,218.01,218.06,4926.0,217.9689,217.9788,216.8647,216.9145,4926.0
2025-04-16 10:20:00,218.05,218.88,217.81,218.56,12031.0,216.9045,217.7302,216.6658,217.4118,12031.0
2025-04-16 10:30:00,218.52,218.95,218.44,218.75,12023.0,217.372,217.7998,217.2925,217.6008,12023.0
2025-04-16 10:40:00,218.75,219.13,218.22,218.52,15803.0,217.6008,217.9788,217.0736,217.372,15803.0
2025-04-16 10:50:00,218.35,218.66,218.08,218.28,12066.0,217.2029,217.5113,216.9344,217.1333,12066.0
2025-04-16 11:00:00,218.46,218.83,218.3,218.83,24219.0,217.3124,217.6804,217.1532,217.6804,24219.0
2025-04-16 11:10:00,218.83,218.91,218.42,218.53,22186.0,217.6804,217.76,217.2726,217.382,22186.0
2025-04-16 11:20:00,218.52,219.64,218.51,219.39,29329.0,217.372,218.4862,217.3621,218.2375,29329.0
2025-04-16 11:30:00,219.59,219.6,218.78,218.98,28817.0,218.4364,218.4464,217.6307,217.8296,28817.0
2025-04-16 11:40:00,218.96,219.09,217.9,217.94,9122.0,217.8097,217.9391,216.7553,216.7951,9122.0
2025-04-16 11:50:00,217.89,218.2,217.44,217.64,10690.0,216.7454,217.0537,216.2977,216.4967,10690.0
2025-04-16 12:00:00,217.65,217.65,217.26,217.53,3758.0,216.5066,216.5066,216.1187,216.3872,3758.0
2025-04-16 12:10:00,217.53,217.81,217.43,217.77,7174.0,216.3872,216.6658,216.2878,216.626,7174.0
2025-04-16 12:20:00,217.78,218.01,217.67,217.78,9312.0,216.6359,216.8647,216.5265,216.6359,9312.0
2025-04-16 12:30:00,217.78,218.14,217.57,217.62,14472.0,216.6359,216.994,216.427,216.4768,14472.0
2025-04-16 12:40:00,217.48,217.75,217.35,217.55,12614.0,216.3375,216.6061,216.2082,216.4071,12614.0
2025-04-16 12:50:00,217.55,217.72,217.43,217.64,9922.0,216.4071,216.5763,216.2878,216.4967,9922.0
2025-04-16 13:00:00,217.55,217.81,217.42,217.72,7827.0,216.4071,216.6658,216.2778,216.5763,7827.0
2025-04-16 13:10:00,217.82,218.08,217.56,217.8,6804.0,216.6757,216.9344,216.4171,216.6558,6804.0
2025-04-16 13:20:00,217.86,217.89,217.42,217.53,11015.0,216.7155,216.7454,216.2778,216.3872,11015.0
2025-04-16 13:30:00,217.41,217.5,216.13,216.14,22965.0,216.2679,216.3574,214.9946,215.0046,22965.0
2025-04-16 13:40:00,216.06,216.1,215.52,215.58,14836.0,214.925,214.9648,214.3878,214.4475,14836.0
2025-04-16 13:50:00,215.46,215.88,214.7,214.79,23067.0,214.3281,214.7459,213.5721,213.6616,23067.0
2025-04-16 14:00:00,214.87,215.52,214.74,215.17,38892.0,213.7412,214.3878,213.6119,214.0396,38892.0
2025-04-16 14:10:00,215.18,215.45,215.05,215.18,16069.0,214.0496,214.3182,213.9203,214.0496,16069.0
2025-04-16 14:20:00,215.32,215.84,215.12,215.61,11189.0,214.1889,214.7061,213.9899,214.4773,11189.0
2025-04-16 14:30:00,215.45,215.49,214.77,214.84,7691.0,214.3182,214.358,213.6417,213.7114,7691.0
2025-04-16 14:40:00,214.82,214.9,214.28,214.6,9885.0,213.6915,213.7711,213.1543,213.4726,9885.0
2025-04-16 14:50:00,214.6,214.64,213.75,213.75,16921.0,213.4726,213.5124,212.6271,212.6271,16921.0
2025-04-16 15:00:00,213.87,214.04,213.65,213.65,35318.0,212.7465,212.9156,212.5276,212.5276,35318.0
2025-04-16 15:10:00,213.72,214.08,213.38,213.7,41190.0,212.5973,212.9554,212.2591,212.5774,41190.0
2025-04-16 15:20:00,213.64,213.83,213.3,213.5,22544.0,212.5177,212.7067,212.1795,212.3784,22544.0
2025-04-16 15:30:00,213.5,213.95,213.48,213.82,19003.0,212.3784,212.8261,212.3585,212.6967,19003.0
2025-04-16 15:40:00,213.93,214.26,213.45,213.97,24718.0,212.8062,213.1344,212.3287,212.846,24718.0
2025-04-16 15:50:00,214.0,214.63,213.61,214.49,136006.0,212.8758,213.5025,212.4878,213.3632,136006.0
2025-04-17 09:30:00,217.02,217.87,215.78,216.99,131453.0,215.8799,216.7255,214.6464,215.8501,131453.0
2025-04-17 09:40:00,217.06,217.73,216.43,216.85,23920.0,215.9197,216.5862,215.293,215.7108,23920.0
2025-04-17 09:50:00,216.81,217.58,216.63,217.4,26718.0,215.671,216.437,215.492,216.2579,26718.0
2025-04-17 10:00:00,217.45,218.0,216.63,216.69,48713.0,216.3077,216.8548,215.492,215.5517,48713.0
2025-04-17 10:10:00,216.8,217.57,216.35,216.87,15365.0,215.6611,216.427,215.2134,215.7307,15365.0
2025-04-17 10:20:00,216.94,217.4,216.7,217.02,18855.0,215.8003,216.2579,215.5616,215.8799,18855.0
2025-04-17 10:30:00,217.09,217.24,216.49,216.72,14663.0,215.9496,216.0988,215.3527,215.5815,14663.0
2025-04-17 10:40:00,216.62,217.64,216.61,217.35,11153.0,215.482,216.4967,215.4721,216.2082,11153.0
2025-04-17 10:50:00,217.46,217.77,217.2,217.2,43319.0,216.3176,216.626,216.059,216.059,43319.0
2025-04-17 11:00:00,217.34,218.7,217.34,218.29,32070.0,216.1982,217.5511,216.1982,217.1433,32070.0
2025-04-17 11:10:00,218.31,218.81,218.07,218.44,43893.0,217.1632,217.6605,216.9244,217.2925,43893.0
2025-04-17 11:20:00,218.39,218.76,218.1,218.53,9321.0,217.2427,217.6108,216.9543,217.382,9321.0
2025-04-17 11:30:00,218.37,219.27,218.36,219.05,12962.0,217.2228,218.1181,217.2129,217.8993,12962.0
2025-04-17 11:40:00,219.11,219.28,218.73,218.91,35991.0,217.9589,218.1281,217.5809,217.76,35991.0
2025-04-17 11:50:00,218.95,219.17,218.42,218.48,7855.0,217.7998,218.0186,217.2726,217.3323,7855.0
2025-04-17 12:00:00,218.56,219.36,217.94,218.67,32026.0,217.4118,218.2076,216.7951,217.5213,32026.0
2025-04-17 12:10:00,218.42,219.22,217.88,218.99,26381.0,217.2726,218.0684,216.7354,217.8396,26381.0
2025-04-17 12:20:00,218.84,219.83,218.53,219.7,17532.0,217.6904,218.6752,217.382,218.5458,17532.0
2025-04-17 12:30:00,219.54,220.07,219.25,219.27,35342.0,218.3867,218.9139,218.0982,218.1181,35342.0
2025-04-17 12:40:00,219.5,219.83,218.87,219.83,11535.0,218.3469,218.6752,217.7202,218.6752,11535.0
2025-04-17 12:50:00,219.84,220.51,219.74,220.1,14089.0,218.6851,219.3516,218.5856,218.9437,14089.0
2025-04-17 13:00:00,220.1,220.42,219.74,220.04,11254.0,218.9437,219.2621,218.5856,218.8841,11254.0
2025-04-17 13:10:00,220.03,220.17,219.25,219.45,12827.0,218.8741,219.0134,218.0982,218.2972,12827.0
2025-04-17 13:20:00,219.22,219.55,218.92,219.43,13708.0,218.0684,218.3966,217.7699,218.2773,13708.0
2025-04-17 13:30:00,219.31,220.19,219.28,219.85,18907.0,218.1579,219.0333,218.1281,218.6951,18907.0
2025-04-17 13:40:00,219.99,220.6,219.47,220.28,8548.0,218.8343,219.4411,218.3171,219.1228,8548.0
2025-04-17 13:50:00,220.25,220.69,220.11,220.29,7990.0,219.093,219.5306,218.9537,219.1328,7990.0
2025-04-17 14:00:00,220.29,220.64,220.16,220.59,12228.0,219.1328,219.4809,219.0034,219.4312,12228.0
2025-04-17 14:10:00,220.53,220.66,220.17,220.53,16456.0,219.3715,219.5008,219.0134,219.3715,16456.0
2025-04-17 14:20:00,220.59,220.69,220.11,220.22,18905.0,219.4312,219.5306,218.9537,219.0631,18905.0
2025-04-17 14:30:00,220.16,220.6,220.0,220.33,29912.0,219.0034,219.4411,218.8443,219.1725,29912.0
2025-04-17 14:40:00,220.44,220.52,219.92,220.09,20584.0,219.282,219.3615,218.7647,218.9338,20584.0
2025-04-17 14:50:00,220.09,220.3,219.64,219.79,35601.0,218.9338,219.1427,218.4862,218.6354,35601.0
2025-04-17 15:00:00,219.83,220.09,219.52,219.74,34500.0,218.6752,218.9338,218.3668,218.5856,34500.0
2025-04-17 15:10:00,219.74,219.89,219.0,219.4,22164.0,218.5856,218.7349,217.8495,218.2474,22164.0
2025-04-17 15:20:00,219.47,219.79,218.91,219.21,24124.0,218.3171,218.6354,217.76,218.0584,24124.0
2025-04-17 15:30:00,219.33,219.83,219.24,219.62,36378.0,218.1778,218.6752,218.0883,218.4663,36378.0
2025-04-17 15:40:00,219.57,219.88,219.0,219.3,42053.0,218.4165,218.7249,217.8495,218.148,42053.0
2025-04-17 15:50:00,219.23,219.24,218.57,219.05,171428.0,218.0783,218.0883,217.4218,217.8993,171428.0
2025-04-21 09:30:00,217.67,218.17,216.37,216.57,30911.0,216.5265,217.0239,215.2333,215.4323,30911.0
2025-04-21 09:40:00,216.58,216.92,215.66,216.2,18896.0,215.4422,215.7805,214.5271,215.0642,18896.0
2025-04-21 09:50:00,216.07,216.96,215.44,215.57,14566.0,214.9349,215.8202,214.3082,214.4375,14566.0
2025-04-21 10:00:00,215.5,215.91,215.16,215.19,22622.0,214.3679,214.7758,214.0297,214.0595,22622.0
2025-04-21 10:10:00,215.32,215.32,214.49,214.59,22376.0,214.1889,214.1889,213.3632,213.4627,22376.0
2025-04-21 10:20:00,214.55,214.83,214.32,214.52,13745.0,213.4229,213.7014,213.1941,213.3931,13745.0
2025-04-21 10:30:00,214.46,214.69,213.87,214.03,29833.0,213.3334,213.5622,212.7465,212.9056,29833.0
2025-04-21 10:40:00,214.13,214.27,213.08,213.09,21702.0,213.0051,213.1444,211.9606,211.9706,21702.0
2025-04-21 10:50:00,213.03,213.46,212.63,212.74,13418.0,211.9109,212.3386,211.513,211.6224,13418.0
2025-04-21 11:00:00,212.68,212.82,212.12,212.63,12547.0,211.5627,211.702,211.0057,211.513,12547.0
2025-04-21 11:10:00,212.59,212.77,212.34,212.77,17359.0,211.4732,211.6523,211.2245,211.6523,17359.0
2025-04-21 11:20:00,212.63,212.63,211.76,211.86,24635.0,211.513,211.513,210.6476,210.747,24635.0
2025-04-21 11:30:00,211.91,212.07,211.23,211.57,33127.0,210.7968,210.9559,210.1203,210.4586,33127.0
2025-04-21 11:40:00,211.46,211.79,211.34,211.46,19225.0,210.3491,210.6774,210.2298,210.3491,19225.0
2025-04-21 11:50:00,211.55,211.56,210.67,210.96,88925.0,210.4387,210.4486,209.5633,209.8518,88925.0
2025-04-21 12:00:00,210.96,211.37,210.83,211.24,15797.0,209.8518,210.2596,209.7224,210.1303,15797.0
2025-04-21 12:10:00,211.39,211.65,211.12,211.28,13778.0,210.2795,210.5381,210.0109,210.1701,13778.0
2025-04-21 12:20:00,211.23,211.56,211.07,211.33,28883.0,210.1203,210.4486,209.9612,210.2198,28883.0
2025-04-21 12:30:00,211.44,211.95,211.33,211.89,30468.0,210.3292,210.8366,210.2198,210.7769,30468.0
2025-04-21 12:40:00,211.98,212.55,211.92,212.24,40673.0,210.8664,211.4334,210.8067,211.125,40673.0
2025-04-21 12:50:00,212.16,212.16,211.6,211.73,23220.0,211.0455,211.0455,210.4884,210.6177,23220.0
2025-04-21 13:00:00,211.71,211.86,210.91,211.1,32100.0,210.5978,210.747,209.802,209.991,32100.0
2025-04-21 13:10:00,211.0,211.33,210.66,211.04,25169.0,209.8916,210.2198,209.5533,209.9313,25169.0
2025-04-21 13:20:00,211.02,211.22,210.67,210.67,15663.0,209.9114,210.1104,209.5633,209.5633,15663.0
2025-04-21 13:30:00,210.78,211.28,210.76,211.08,18668.0,209.6727,210.1701,209.6528,209.9711,18668.0
2025-04-21 13:40:00,211.14,211.25,210.81,210.99,22247.0,210.0308,210.1402,209.7026,209.8816,22247.0
2025-04-21 13:50:00,210.93,211.25,210.66,210.85,21837.0,209.8219,210.1402,209.5533,209.7423,21837.0
2025-04-21 14:00:00,210.81,210.91,210.41,210.5,21363.0,209.7026,209.802,209.3047,209.3942,21363.0
2025-04-21 14:10:00,210.54,210.96,210.49,210.88,16292.0,209.434,209.8518,209.3842,209.7722,16292.0
2025-04-21 14:20:00,210.86,211.26,210.81,211.26,22513.0,209.7523,210.1502,209.7026,210.1502,22513.0
2025-04-21 14:30:00,211.26,211.46,211.02,211.23,22196.0,210.1502,210.3491,209.9114,210.1203,22196.0
2025-04-21 14:40:00,211.18,211.18,210.66,210.74,28443.0,210.0706,210.0706,209.5533,209.6329,28443.0
2025-04-21 14:50:00,210.7,210.91,210.55,210.65,13144.0,209.5931,209.802,209.4439,209.5434,13144.0
2025-04-21 15:00:00,210.62,210.99,210.62,210.86,22243.0,209.5135,209.8816,209.5135,209.7523,22243.0
2025-04-21 15:10:00,210.83,211.37,210.78,211.37,19620.0,209.7224,210.2596,209.6727,210.2596,19620.0
2025-04-21 15:20:00,211.34,211.44,210.92,211.01,16269.0,210.2298,210.3292,209.812,209.9015,16269.0
2025-04-21 15:30:00,211.07,211.95,211.01,211.61,24185.0,209.9612,210.8366,209.9015,210.4983,24185.0
2025-04-21 15:40:00,211.61,212.18,211.5,212.08,30170.0,210.4983,211.0654,210.3889,210.9659,30170.0
2025-04-21 15:50:00,211.95,212.92,211.83,212.62,155228.0,210.8366,211.8015,210.7172,211.503,155228.0
2025-04-22 09:30:00,214.8,216.43,214.56,216.26,41589.0,213.6716,215.293,213.4329,215.1239,41589.0
2025-04-22 09:40:00,216.41,216.52,215.68,216.22,17681.0,215.2731,215.3826,214.547,215.0841,17681.0
2025-04-22 09:50:00,216.22,216.35,215.47,216.06,17519.0,215.0841,215.2134,214.3381,214.925,17519.0
2025-04-22 10:00:00,216.27,216.97,216.02,216.31,14858.0,215.1339,215.8302,214.8852,215.1737,14858.0
2025-04-22 10:10:00,216.41,216.41,215.92,216.3,15405.0,215.2731,215.2731,214.7857,215.1637,15405.0
2025-04-22 10:20:00,216.38,217.46,216.21,217.45,66296.0,215.2433,216.3176,215.0742,216.3077,66296.0
2025-04-22 10:30:00,217.5,217.99,217.25,217.83,14262.0,216.3574,216.8448,216.1087,216.6857,14262.0
2025-04-22 10:40:00,217.84,218.16,217.45,217.73,41501.0,216.6956,217.0139,216.3077,216.5862,41501.0
2025-04-22 10:50:00,217.79,218.28,217.4,218.28,23118.0,216.6459,217.1333,216.2579,217.1333,23118.0
2025-04-22 11:00:00,218.17,218.53,218.03,218.19,18466.0,217.0239,217.382,216.8846,217.0438,18466.0
2025-04-22 11:10:00,218.3,218.81,218.29,218.74,20267.0,217.1532,217.6605,217.1433,217.5909,20267.0
2025-04-22 11:20:00,218.73,218.88,218.4,218.5,16456.0,217.5809,217.7302,217.2527,217.3522,16456.0
2025-04-22 11:30:00,218.51,218.53,218.24,218.53,47283.0,217.3621,217.382,217.0935,217.382,47283.0
2025-04-22 11:40:00,218.46,218.68,217.84,218.15,76120.0,217.3124,217.5312,216.6956,217.004,76120.0
2025-04-22 11:50:00,218.14,219.55,218.14,219.25,34210.0,216.994,218.3966,216.994,218.0982,34210.0
2025-04-22 12:00:00,219.49,220.5,219.49,219.97,27635.0,218.337,219.3416,218.337,218.8144,27635.0
2025-04-22 12:10:00,220.06,220.18,219.8,220.07,6467.0,218.904,219.0233,218.6453,218.9139,6467.0
2025-04-22 12:20:00,220.11,220.55,220.09,220.22,9730.0,218.9537,219.3914,218.9338,219.0631,9730.0
2025-04-22 12:30:00,220.12,220.32,219.63,219.78,9698.0,218.9636,219.1626,218.4762,218.6254,9698.0
2025-04-22 12:40:00,219.7,219.73,219.19,219.37,6934.0,218.5458,218.5757,218.0385,218.2176,6934.0
2025-04-22 12:50:00,219.3,219.69,219.18,219.3,6547.0,218.148,218.5359,218.0286,218.148,6547.0
2025-04-22 13:00:00,219.25,219.59,219.12,219.44,12877.0,218.0982,218.4364,217.9689,218.2872,12877.0
2025-04-22 13:10:00,219.4,219.4,218.04,218.4,29647.0,218.2474,218.2474,216.8946,217.2527,29647.0
2025-04-22 13:20:00,218.37,218.37,216.93,217.09,41393.0,217.2228,217.2228,215.7904,215.9496,41393.0
2025-04-22 13:30:00,217.1,217.75,216.79,217.64,29127.0,215.9595,216.6061,215.6511,216.4967,29127.0
2025-04-22 13:40:00,217.51,217.69,216.92,216.93,12249.0,216.3674,216.5464,215.7805,215.7904,12249.0
2025-04-22 13:50:00,216.96,217.18,216.71,216.71,25102.0,215.8202,216.0391,215.5716,215.5716,25102.0
2025-04-22 14:00:00,216.87,217.79,216.81,217.69,8037.0,215.7307,216.6459,215.671,216.5464,8037.0
2025-04-22 14:10:00,217.56,218.18,217.41,218.18,40328.0,216.4171,217.0338,216.2679,217.0338,40328.0
2025-04-22 14:20:00,218.07,218.4,218.05,218.13,11939.0,216.9244,217.2527,216.9045,216.9841,11939.0
2025-04-22 14:30:00,218.13,218.41,217.98,218.19,22741.0,216.9841,217.2626,216.8349,217.0438,22741.0
2025-04-22 14:40:00,218.33,218.98,218.32,218.9,7665.0,217.183,217.8296,217.1731,217.7501,7665.0
2025-04-22 14:50:00,218.93,219.34,218.93,219.11,10550.0,217.7799,218.1877,217.7799,217.9589,10550.0
2025-04-22 15:00:00,219.14,219.27,218.72,218.87,18694.0,217.9888,218.1181,217.571,217.7202,18694.0
2025-04-22 15:10:00,218.88,218.89,218.53,218.56,10287.0,217.7302,217.7401,217.382,217.4118,10287.0
2025-04-22 15:20:00,218.69,219.09,218.41,219.09,19358.0,217.5412,217.9391,217.2626,217.9391,19358.0
2025-04-22 15:30:00,218.95,219.51,218.94,219.15,24613.0,217.7998,218.3568,217.7898,217.9987,24613.0
2025-04-22 15:40:00,219.04,220.0,219.01,219.75,34932.0,217.8893,218.8443,217.8595,218.5956,34932.0
2025-04-22 15:50:00,219.72,219.72,218.64,219.03,154012.0,218.5657,218.5657,217.4914,217.8794,154012.0
2025-04-23 09:30:00,222.13,225.38,222.0,223.95,64182.0,222.13,225.38,222.0,223.95,64182.0
2025-04-23 09:40:00,223.99,225.64,223.9,225.58,38103.0,223.99,225.64,223.9,225.58,38103.0
2025-04-23 09:50:00,225.46,225.66,224.22,224.28,38042.0,225.46,225.66,224.22,224.28,38042.0
2025-04-23 10:00:00,224.28,224.94,223.55,224.28,39799.0,224.28,224.94,223.55,224.28,39799.0
2025-04-23 10:10:00,224.12,224.46,222.48,222.98,30397.0,224.12,224.46,222.48,222.98,30397.0
2025-04-23 10:20:00,222.87,223.53,222.3,223.5,28097.0,222.87,223.53,222.3,223.5,28097.0
2025-04-23 10:30:00,223.52,223.65,222.59,222.72,22720.0,223.52,223.65,222.59,222.72,22720.0
2025-04-23 10:40:00,222.68,222.98,222.41,222.41,9439.0,222.68,222.98,222.41,222.41,9439.0
2025-04-23 10:50:00,222.36,222.72,221.99,222.54,23908.0,222.36,222.72,221.99,222.54,23908.0
2025-04-23 11:00:00,222.48,223.0,221.75,222.17,33816.0,222.48,223.0,221.75,222.17,33816.0
2025-04-23 11:10:00,222.19,222.24,221.48,221.7,22536.0,222.19,222.24,221.48,221.7,22536.0
2025-04-23 11:20:00,221.68,221.96,220.65,221.09,30525.0,221.68,221.96,220.65,221.09,30525.0
2025-04-23 11:30:00,221.09,221.24,220.11,220.89,28619.0,221.09,221.24,220.11,220.89,28619.0
2025-04-23 11:40:00,221.06,221.33,219.78,220.0,16214.0,221.06,221.33,219.78,220.0,16214.0
2025-04-23 11:50:00,219.89,220.18,219.4,219.72,9734.0,219.89,220.18,219.4,219.72,9734.0
2025-04-23 12:00:00,219.72,219.92,219.24,219.31,12576.0,219.72,219.92,219.24,219.31,12576.0
2025-04-23 12:10:00,219.12,219.52,218.37,218.37,6737.0,219.12,219.52,218.37,218.37,6737.0
2025-04-23 12:20:00,218.46,218.8,218.0,218.72,18860.0,218.46,218.8,218.0,218.72,18860.0
2025-04-23 12:30:00,218.74,219.65,218.73,219.65,14196.0,218.74,219.65,218.73,219.65,14196.0
2025-04-23 12:40:00,219.47,219.47,218.4,218.41,9086.0,219.47,219.47,218.4,218.41,9086.0
2025-04-23 12:50:00,218.61,219.29,218.37,219.22,12346.0,218.61,219.29,218.37,219.22,12346.0
2025-04-23 13:00:00,219.22,219.69,218.25,219.39,30035.0,219.22,219.69,218.25,219.39,30035.0
2025-04-23 13:10:00,219.43,219.71,219.11,219.57,14141.0,219.43,219.71,219.11,219.57,14141.0
2025-04-23 13:20:00,219.57,219.66,218.94,218.94,16073.0,219.57,219.66,218.94,218.94,16073.0
2025-04-23 13:30:00,219.03,219.31,218.2,218.6,12304.0,219.03,219.31,218.2,218.6,12304.0
2025-04-23 13:40:00,218.43,218.58,218.17,218.43,25342.0,218.43,218.58,218.17,218.43,25342.0
2025-04-23 13:50:00,218.27,219.04,218.11,218.76,13931.0,218.27,219.04,218.11,218.76,13931.0
2025-04-23 14:00:00,218.8,218.93,218.19,218.58,12026.0,218.8,218.93,218.19,218.58,12026.0
2025-04-23 14:10:00,218.58,218.8,218.06,218.52,17696.0,218.58,218.8,218.06,218.52,17696.0
2025-04-23 14:20:00,218.46,218.96,217.73,217.88,15130.0,218.46,218.96,217.73,217.88,15130.0
2025-04-23 14:30:00,217.89,218.55,217.89,218.23,13095.0,217.89,218.55,217.89,218.23,13095.0
2025-04-23 14:40:00,218.09,218.21,217.53,217.89,18391.0,218.09,218.21,217.53,217.89,18391.0
2025-04-23 14:50:00,217.77,218.5,217.55,218.17,49970.0,217.77,218.5,217.55,218.17,49970.0
2025-04-23 15:00:00,218.17,218.49,217.83,217.98,46211.0,218.17,218.49,217.83,217.98,46211.0
2025-04-23 15:10:00,217.95,218.27,217.76,218.16,45376.0,217.95,218.27,217.76,218.16,45376.0
2025-04-23 15:20:00,218.16,218.35,217.78,217.89,22035.0,218.16,218.35,217.78,217.89,22035.0
2025-04-23 15:30:00,217.91,218.5,217.4,217.66,27333.0,217.91,218.5,217.4,217.66,27333.0
2025-04-23 15:40:00,217.66,217.92,217.15,217.71,32051.0,217.66,217.92,217.15,217.71,32051.0
2025-04-23 15:50:00,217.76,218.26,217.51,217.78,181477.0,217.76,218.26,217.51,217.78,181477.0
2025-04-24 09:30:00,217.76,218.2,216.29,216.92,50918.0,217.76,218.2,216.29,216.92,50918.0
2025-04-24 09:40:00,217.07,219.06,217.04,218.89,30745.0,217.07,219.06,217.04,218.89,30745.0
2025-04-24 09:50:00,218.75,219.59,218.58,219.22,26951.0,218.75,219.59,218.58,219.22,26951.0
2025-04-24 10:00:00,219.18,219.7,218.84,219.11,33185.0,219.18,219.7,218.84,219.11,33185.0
2025-04-24 10:10:00,218.84,219.22,218.43,219.2,12175.0,218.84,219.22,218.43,219.2,12175.0
2025-04-24 10:20:00,219.19,220.41,219.06,220.11,20766.0,219.19,220.41,219.06,220.11,20766.0
2025-04-24 10:30:00,220.19,220.45,219.82,220.34,29415.0,220.19,220.45,219.82,220.34,29415.0
2025-04-24 10:40:00,220.19,220.63,219.86,220.55,17893.0,220.19,220.63,219.86,220.55,17893.0
2025-04-24 10:50:00,220.63,220.74,220.21,220.45,19060.0,220.63,220.74,220.21,220.45,19060.0
2025-04-24 11:00:00,220.43,221.14,220.31,221.09,37909.0,220.43,221.14,220.31,221.09,37909.0
2025-04-24 11:10:00,221.06,222.04,220.99,221.68,45550.0,221.06,222.04,220.99,221.68,45550.0
2025-04-24 11:20:00,221.69,222.01,221.31,221.45,59712.0,221.69,222.01,221.31,221.45,59712.0
2025-04-24 11:30:00,221.49,221.74,221.23,221.72,20468.0,221.49,221.74,221.23,221.72,20468.0
2025-04-24 11:40:00,221.63,221.74,220.95,221.27,14408.0,221.63,221.74,220.95,221.27,14408.0
2025-04-24 11:50:00,221.22,221.68,221.06,221.21,28087.0,221.22,221.68,221.06,221.21,28087.0
2025-04-24 12:00:00,221.21,221.38,220.95,221.38,32465.0,221.21,221.38,220.95,221.38,32465.0
2025-04-24 12:10:00,221.25,221.97,221.15,221.68,13540.0,221.25,221.97,221.15,221.68,13540.0
2025-04-24 12:20:00,221.68,221.86,221.21,221.5,36250.0,221.68,221.86,221.21,221.5,36250.0
2025-04-24 12:30:00,221.5,221.9,221.44,221.83,6262.0,221.5,221.9,221.44,221.83,6262.0
2025-04-24 12:40:00,221.85,222.06,221.6,221.93,22438.0,221.85,222.06,221.6,221.93,22438.0
2025-04-24 12:50:00,222.06,222.31,221.96,222.01,13134.0,222.06,222.31,221.96,222.01,13134.0
2025-04-24 13:00:00,222.0,222.26,221.81,221.85,38783.0,222.0,222.26,221.81,221.85,38783.0
2025-04-24 13:10:00,221.82,222.02,221.65,221.76,27655.0,221.82,222.02,221.65,221.76,27655.0
2025-04-24 13:20:00,221.79,222.19,221.75,222.15,9163.0,221.79,222.19,221.75,222.15,9163.0
2025-04-24 13:30:00,222.11,222.83,222.11,222.7,11626.0,222.11,222.83,222.11,222.7,11626.0
2025-04-24 13:40:00,222.6,222.7,222.15,222.21,16542.0,222.6,222.7,222.15,222.21,16542.0
2025-04-24 13:50:00,222.25,222.26,221.86,221.86,14905.0,222.25,222.26,221.86,221.86,14905.0
2025-04-24 14:00:00,222.01,222.37,221.9,221.93,7954.0,222.01,222.37,221.9,221.93,7954.0
2025-04-24 14:10:00,221.93,221.95,221.31,221.45,8971.0,221.93,221.95,221.31,221.45,8971.0
2025-04-24 14:20:00,221.51,221.74,221.37,221.72,9963.0,221.51,221.74,221.37,221.72,9963.0
2025-04-24 14:30:00,221.67,222.32,221.6,222.21,10737.0,221.67,222.32,221.6,222.21,10737.0
2025-04-24 14:40:00,222.27,222.44,222.11,222.28,8547.0,222.27,222.44,222.11,222.28,8547.0
2025-04-24 14:50:00,222.29,222.55,222.29,222.42,11339.0,222.29,222.55,222.29,222.42,11339.0
2025-04-24 15:00:00,222.36,222.38,222.07,222.1,10174.0,222.36,222.38,222.07,222.1,10174.0
2025-04-24 15:10:00,222.02,222.29,221.68,222.13,10924.0,222.02,222.29,221.68,222.13,10924.0
2025-04-24 15:20:00,222.14,222.39,221.93,221.93,17788.0,222.14,222.39,221.93,221.93,17788.0
2025-04-24 15:30:00,221.92,222.42,221.45,222.26,23132.0,221.92,222.42,221.45,222.26,23132.0
2025-04-24 15:40:00,222.2,222.94,222.2,222.88,21925.0,222.2,222.94,222.2,222.88,21925.0
2025-04-24 15:50:00,222.81,222.85,222.0,222.06,137427.0,222.81,222.85,222.0,222.06,137427.0
2025-04-25 09:30:00,222.21,222.34,220.46,222.34,31124.0,222.21,222.34,220.46,222.34,31124.0
2025-04-25 09:40:00,221.87,222.34,221.22,221.61,18314.0,221.87,222.34,221.22,221.61,18314.0
2025-04-25 09:50:00,221.43,221.95,221.31,221.79,26270.0,221.43,221.95,221.31,221.79,26270.0
2025-04-25 10:00:00,221.75,222.06,221.35,221.79,20195.0,221.75,222.06,221.35,221.79,20195.0
2025-04-25 10:10:00,221.68,222.1,221.0,221.0,11908.0,221.68,222.1,221.0,221.0,11908.0
2025-04-25 10:20:00,220.97,220.97,219.86,220.23,9694.0,220.97,220.97,219.86,220.23,9694.0
2025-04-25 10:30:00,220.37,220.73,219.9,220.61,10415.0,220.37,220.73,219.9,220.61,10415.0
2025-04-25 10:40:00,220.74,221.18,220.74,220.83,6567.0,220.74,221.18,220.74,220.83,6567.0
2025-04-25 10:50:00,221.0,221.06,220.59,220.78,15769.0,221.0,221.06,220.59,220.78,15769.0
2025-04-25 11:00:00,221.01,221.08,220.4,220.55,11620.0,221.01,221.08,220.4,220.55,11620.0
2025-04-25 11:10:00,220.4,220.66,219.97,220.22,14511.0,220.4,220.66,219.97,220.22,14511.0
2025-04-25 11:20:00,220.12,220.43,219.5,219.63,14037.0,220.12,220.43,219.5,219.63,14037.0
2025-04-25 11:30:00,219.53,220.0,219.5,219.52,7527.0,219.53,220.0,219.5,219.52,7527.0
2025-04-25 11:40:00,219.66,219.82,219.41,219.48,5698.0,219.66,219.82,219.41,219.48,5698.0
2025-04-25 11:50:00,219.55,219.6,219.35,219.47,7286.0,219.55,219.6,219.35,219.47,7286.0
2025-04-25 12:00:00,219.47,219.88,219.47,219.79,3949.0,219.47,219.88,219.47,219.79,3949.0
2025-04-25 12:10:00,219.67,219.83,219.58,219.59,19370.0,219.67,219.83,219.58,219.59,19370.0
2025-04-25 12:20:00,219.68,220.04,219.55,219.73,8498.0,219.68,220.04,219.55,219.73,8498.0
2025-04-25 12:30:00,219.66,219.8,219.6,219.6,1510.0,219.66,219.8,219.6,219.6,1510.0
2025-04-25 12:40:00,219.64,219.71,219.16,219.2,7461.0,219.64,219.71,219.16,219.2,7461.0
2025-04-25 12:50:00,219.22,219.42,219.11,219.34,6785.0,219.22,219.42,219.11,219.34,6785.0
2025-04-25 13:00:00,219.33,219.82,219.32,219.64,9686.0,219.33,219.82,219.32,219.64,9686.0
2025-04-25 13:10:00,219.63,220.22,219.53,220.22,8973.0,219.63,220.22,219.53,220.22,8973.0
2025-04-25 13:20:00,220.33,220.43,220.04,220.34,9926.0,220.33,220.43,220.04,220.34,9926.0
2025-04-25 13:30:00,220.43,220.58,220.02,220.02,15623.0,220.43,220.58,220.02,220.02,15623.0
2025-04-25 13:40:00,220.05,220.43,219.59,219.82,7852.0,220.05,220.43,219.59,219.82,7852.0
2025-04-25 13:50:00,219.72,219.72,218.76,219.02,16082.0,219.72,219.72,218.76,219.02,16082.0
2025-04-25 14:00:00,219.02,219.39,218.81,219.37,17534.0,219.02,219.39,218.81,219.37,17534.0
2025-04-25 14:10:00,219.44,219.62,219.34,219.62,9430.0,219.44,219.62,219.34,219.62,9430.0
2025-04-25 14:20:00,219.5,220.21,219.49,220.01,8743.0,219.5,220.21,219.49,220.01,8743.0
2025-04-25 14:30:00,219.99,220.17,219.86,220.09,9326.0,219.99,220.17,219.86,220.09,9326.0
2025-04-25 14:40:00,220.07,220.22,219.99,220.0,6120.0,220.07,220.22,219.99,220.0,6120.0
2025-04-25 14:50:00,220.01,220.03,219.59,219.88,13216.0,220.01,220.03,219.59,219.88,13216.0
2025-04-25 15:00:00,219.87,220.26,219.74,220.19,13442.0,219.87,220.26,219.74,220.19,13442.0
2025-04-25 15:10:00,220.21,220.27,219.86,219.93,18936.0,220.21,220.27,219.86,219.93,18936.0
2025-04-25 15:20:00,219.93,220.51,219.93,220.34,29907.0,219.93,220.51,219.93,220.34,29907.0
2025-04-25 15:30:00,220.32,220.67,219.83,220.44,27057.0,220.32,220.67,219.83,220.44,27057.0
2025-04-25 15:40:00,220.44,220.44,219.9,220.33,24569.0,220.44,220.44,219.9,220.33,24569.0
2025-04-25 15:50:00,220.34,221.09,220.25,220.92,102309.0,220.34,221.09,220.25,220.92,102309.0
2025-04-28 09:30:00,220.5,223.54,220.5,222.9,37921.0,220.5,223.54,220.5,222.9,37921.0
2025-04-28 09:40:00,223.0,223.02,221.88,222.46,18422.0,223.0,223.02,221.88,222.46,18422.0
2025-04-28 09:50:00,222.24,222.34,221.82,222.06,18153.0,222.24,222.34,221.82,222.06,18153.0
2025-04-28 10:00:00,222.05,223.5,222.05,223.06,22182.0,222.05,223.5,222.05,223.06,22182.0
2025-04-28 10:10:00,223.18,223.3,222.86,223.09,24171.0,223.18,223.3,222.86,223.09,24171.0
2025-04-28 10:20:00,223.2,223.5,222.87,222.97,30619.0,223.2,223.5,222.87,222.97,30619.0
2025-04-28 10:30:00,222.97,223.0,222.3,222.71,19346.0,222.97,223.0,222.3,222.71,19346.0
2025-04-28 10:40:00,222.7,223.19,222.43,223.09,9044.0,222.7,223.19,222.43,223.09,9044.0
2025-04-28 10:50:00,223.16,223.16,221.5,221.81,116811.0,223.16,223.16,221.5,221.81,116811.0
2025-04-28 11:00:00,221.98,222.3,221.53,221.66,22874.0,221.98,222.3,221.53,221.66,22874.0
2025-04-28 11:10:00,221.63,221.95,221.45,221.76,12324.0,221.63,221.95,221.45,221.76,12324.0
2025-04-28 11:20:00,221.76,221.9,220.94,221.08,12845.0,221.76,221.9,220.94,221.08,12845.0
2025-04-28 11:30:00,221.16,221.33,220.91,221.03,7008.0,221.16,221.33,220.91,221.03,7008.0
2025-04-28 11:40:00,221.05,221.28,220.84,220.94,7212.0,221.05,221.28,220.84,220.94,7212.0
2025-04-28 11:50:00,220.97,221.06,220.49,220.73,6809.0,220.97,221.06,220.49,220.73,6809.0
2025-04-28 12:00:00,220.75,220.75,220.25,220.36,6286.0,220.75,220.75,220.25,220.36,6286.0
2025-04-28 12:10:00,220.25,220.72,220.22,220.72,10256.0,220.25,220.72,220.22,220.72,10256.0
2025-04-28 12:20:00,220.66,220.66,219.99,219.99,6691.0,220.66,220.66,219.99,219.99,6691.0
2025-04-28 12:30:00,219.96,220.4,219.95,220.22,10685.0,219.96,220.4,219.95,220.22,10685.0
2025-04-28 12:40:00,220.24,220.46,220.21,220.46,3438.0,220.24,220.46,220.21,220.46,3438.0
2025-04-28 12:50:00,220.47,220.47,219.95,220.03,13011.0,220.47,220.47,219.95,220.03,13011.0
2025-04-28 13:00:00,220.11,220.28,219.91,219.91,8113.0,220.11,220.28,219.91,219.91,8113.0
2025-04-28 13:10:00,219.96,219.97,219.64,219.81,6958.0,219.96,219.97,219.64,219.81,6958.0
2025-04-28 13:20:00,219.84,219.94,219.43,219.43,32098.0,219.84,219.94,219.43,219.43,32098.0
2025-04-28 13:30:00,219.39,219.69,219.3,219.69,12433.0,219.39,219.69,219.3,219.69,12433.0
2025-04-28 13:40:00,219.69,219.96,219.59,219.84,10536.0,219.69,219.96,219.59,219.84,10536.0
2025-04-28 13:50:00,219.94,220.3,219.89,220.27,9286.0,219.94,220.3,219.89,220.27,9286.0
2025-04-28 14:00:00,220.27,220.49,220.22,220.42,14126.0,220.27,220.49,220.22,220.42,14126.0
2025-04-28 14:10:00,220.43,220.43,219.66,219.87,13420.0,220.43,220.43,219.66,219.87,13420.0
2025-04-28 14:20:00,219.88,220.28,219.77,220.19,18141.0,219.88,220.28,219.77,220.19,18141.0
2025-04-28 14:30:00,220.13,220.25,219.96,220.13,11252.0,220.13,220.25,219.96,220.13,11252.0
2025-04-28 14:40:00,220.15,220.4,220.04,220.3,8837.0,220.15,220.4,220.04,220.3,8837.0
2025-04-28 14:50:00,220.28,220.46,220.27,220.38,10198.0,220.28,220.46,220.27,220.38,10198.0
2025-04-28 15:00:00,220.42,220.87,220.36,220.85,12953.0,220.42,220.87,220.36,220.85,12953.0
2025-04-28 15:10:00,220.87,220.98,220.65,220.87,11763.0,220.87,220.98,220.65,220.87,11763.0
2025-04-28 15:20:00,220.86,221.02,220.58,220.59,13242.0,220.86,221.02,220.58,220.59,13242.0
2025-04-28 15:30:00,220.64,221.16,220.09,220.95,64242.0,220.64,221.16,220.09,220.95,64242.0
2025-04-28 15:40:00,220.84,221.37,220.69,221.3,22531.0,220.84,221.37,220.69,221.3,22531.0
2025-04-28 15:50:00,221.42,221.76,221.07,221.07,128579.0,221.42,221.76,221.07,221.07,128579.0
2025-04-29 09:30:00,219.31,222.14,219.31,221.53,47442.0,219.31,222.14,219.31,221.53,47442.0
2025-04-29 09:40:00,221.72,221.92,220.92,221.69,14175.0,221.72,221.92,220.92,221.69,14175.0
2025-04-29 09:50:00,221.83,222.26,221.56,221.87,25541.0,221.83,222.26,221.56,221.87,25541.0
2025-04-29 10:00:00,221.95,222.84,221.66,222.68,14206.0,221.95,222.84,221.66,222.68,14206.0
2025-04-29 10:10:00,222.8,222.93,222.08,222.38,14587.0,222.8,222.93,222.08,222.38,14587.0
2025-04-29 10:20:00,222.47,222.47,221.21,221.39,10516.0,222.47,222.47,221.21,221.39,10516.0
2025-04-29 10:30:00,221.49,222.19,221.21,221.94,12561.0,221.49,222.19,221.21,221.94,12561.0
2025-04-29 10:40:00,222.0,222.17,221.71,221.81,7769.0,222.0,222.17,221.71,221.81,7769.0
2025-04-29 10:50:00,221.9,222.55,221.82,222.5,6845.0,221.9,222.55,221.82,222.5,6845.0
2025-04-29 11:00:00,222.62,222.65,221.82,222.09,7003.0,222.62,222.65,221.82,222.09,7003.0
2025-04-29 11:10:00,222.09,222.09,221.67,221.84,8292.0,222.09,222.09,221.67,221.84,8292.0
2025-04-29 11:20:00,221.84,222.43,221.54,222.3,9016.0,221.84,222.43,221.54,222.3,9016.0
2025-04-29 11:30:00,222.29,222.29,221.29,221.63,6735.0,222.29,222.29,221.29,221.63,6735.0
2025-04-29 11:40:00,221.62,221.97,221.61,221.71,4436.0,221.62,221.97,221.61,221.71,4436.0
2025-04-29 11:50:00,221.74,221.74,221.28,221.34,6557.0,221.74,221.74,221.28,221.34,6557.0
2025-04-29 12:00:00,221.37,222.01,221.34,221.85,5466.0,221.37,222.01,221.34,221.85,5466.0
2025-04-29 12:10:00,221.94,222.53,221.83,222.39,9527.0,221.94,222.53,221.83,222.39,9527.0
2025-04-29 12:20:00,222.43,222.51,222.12,222.24,8292.0,222.43,222.51,222.12,222.24,8292.0
2025-04-29 12:30:00,222.22,222.29,221.87,221.87,4413.0,222.22,222.29,221.87,221.87,4413.0
2025-04-29 12:40:00,221.95,222.11,221.42,221.42,6655.0,221.95,222.11,221.42,221.42,6655.0
2025-04-29 12:50:00,221.52,221.59,221.01,221.2,8712.0,221.52,221.59,221.01,221.2,8712.0
2025-04-29 13:00:00,221.24,221.49,221.15,221.35,10365.0,221.24,221.49,221.15,221.35,10365.0
2025-04-29 13:10:00,221.36,221.72,221.12,221.68,7798.0,221.36,221.72,221.12,221.68,7798.0
2025-04-29 13:20:00,221.78,221.88,221.58,221.78,7759.0,221.78,221.88,221.58,221.78,7759.0
2025-04-29 13:30:00,221.73,222.11,221.68,222.11,6965.0,221.73,222.11,221.68,222.11,6965.0
2025-04-29 13:40:00,222.12,222.7,221.99,222.59,9561.0,222.12,222.7,221.99,222.59,9561.0
2025-04-29 13:50:00,222.62,222.88,222.44,222.8,6696.0,222.62,222.88,222.44,222.8,6696.0
2025-04-29 14:00:00,222.83,223.35,222.83,223.06,22476.0,222.83,223.35,222.83,223.06,22476.0
2025-04-29 14:10:00,223.03,223.11,222.61,222.68,8668.0,223.03,223.11,222.61,222.68,8668.0
2025-04-29 14:20:00,222.66,222.7,222.4,222.62,12065.0,222.66,222.7,222.4,222.62,12065.0
2025-04-29 14:30:00,222.62,222.96,222.6,222.96,27714.0,222.62,222.96,222.6,222.96,27714.0
2025-04-29 14:40:00,222.95,223.1,222.72,222.91,25272.0,222.95,223.1,222.72,222.91,25272.0
2025-04-29 14:50:00,222.88,223.05,222.73,223.0,7404.0,222.88,223.05,222.73,223.0,7404.0
2025-04-29 15:00:00,222.91,223.51,222.91,223.51,13712.0,222.91,223.51,222.91,223.51,13712.0
2025-04-29 15:10:00,223.49,223.67,223.19,223.4,33013.0,223.49,223.67,223.19,223.4,33013.0
2025-04-29 15:20:00,223.42,223.69,223.25,223.69,14969.0,223.42,223.69,223.25,223.69,14969.0
2025-04-29 15:30:00,223.72,223.88,223.43,223.87,22325.0,223.72,223.88,223.43,223.87,22325.0
2025-04-29 15:40:00,223.87,223.87,223.52,223.73,22090.0,223.87,223.87,223.52,223.73,22090.0
2025-04-29 15:50:00,223.74,223.78,223.04,223.25,107529.0,223.74,223.78,223.04,223.25,107529.0
2025-04-30 09:30:00,221.93,222.29,219.31,219.78,69201.0,221.93,222.29,219.31,219.78,69201.0
2025-04-30 09:40:00,219.77,219.86,218.19,219.16,22554.0,219.77,219.86,218.19,219.16,22554.0
2025-04-30 09:50:00,219.16,220.0,218.72,219.59,22831.0,219.16,220.0,218.72,219.59,22831.0
2025-04-30 10:00:00,219.48,220.35,219.41,220.0,24519.0,219.48,220.35,219.41,220.0,24519.0
2025-04-30 10:10:00,220.09,220.25,219.88,220.21,11022.0,220.09,220.25,219.88,220.21,11022.0
2025-04-30 10:20:00,220.25,220.93,220.05,220.93,11741.0,220.25,220.93,220.05,220.93,11741.0
2025-04-30 10:30:00,220.73,221.15,220.27,220.6,12041.0,220.73,221.15,220.27,220.6,12041.0
2025-04-30 10:40:00,220.56,220.79,220.15,220.65,10229.0,220.56,220.79,220.15,220.65,10229.0
2025-04-30 10:50:00,220.66,220.72,220.26,220.39,8967.0,220.66,220.72,220.26,220.39,8967.0
2025-04-30 11:00:00,220.42,221.15,220.39,221.11,10419.0,220.42,221.15,220.39,221.11,10419.0
2025-04-30 11:10:00,221.02,221.57,221.02,221.25,13038.0,221.02,221.57,221.02,221.25,13038.0
2025-04-30 11:20:00,221.25,221.6,221.18,221.57,12665.0,221.25,221.6,221.18,221.57,12665.0
2025-04-30 11:30:00,221.61,221.98,221.51,221.81,12020.0,221.61,221.98,221.51,221.81,12020.0
2025-04-30 11:40:00,221.81,221.88,221.4,221.78,10232.0,221.81,221.88,221.4,221.78,10232.0
2025-04-30 11:50:00,221.7,221.98,221.55,221.7,16184.0,221.7,221.98,221.55,221.7,16184.0
2025-04-30 12:00:00,221.81,222.1,221.74,221.92,7161.0,221.81,222.1,221.74,221.92,7161.0
2025-04-30 12:10:00,221.94,222.02,221.21,221.24,10454.0,221.94,222.02,221.21,221.24,10454.0
2025-04-30 12:20:00,221.32,221.32,220.99,221.0,9024.0,221.32,221.32,220.99,221.0,9024.0
2025-04-30 12:30:00,220.97,221.67,220.91,221.58,12084.0,220.97,221.67,220.91,221.58,12084.0
2025-04-30 12:40:00,221.66,221.94,221.66,221.71,17051.0,221.66,221.94,221.66,221.71,17051.0
2025-04-30 12:50:00,221.67,221.96,221.66,221.8,5923.0,221.67,221.96,221.66,221.8,5923.0
2025-04-30 13:00:00,221.74,221.99,221.46,221.46,29692.0,221.74,221.99,221.46,221.46,29692.0
2025-04-30 13:10:00,221.38,221.63,220.98,221.56,17855.0,221.38,221.63,220.98,221.56,17855.0
2025-04-30 13:20:00,221.56,221.92,221.45,221.82,14160.0,221.56,221.92,221.45,221.82,14160.0
2025-04-30 13:30:00,221.91,222.22,221.82,222.09,7162.0,221.91,222.22,221.82,222.09,7162.0
2025-04-30 13:40:00,222.03,222.25,221.98,222.07,11085.0,222.03,222.25,221.98,222.07,11085.0
2025-04-30 13:50:00,222.09,222.31,222.01,222.04,13973.0,222.09,222.31,222.01,222.04,13973.0
2025-04-30 14:00:00,222.02,222.67,221.72,221.81,33236.0,222.02,222.67,221.72,221.81,33236.0
2025-04-30 14:10:00,221.94,222.58,221.86,222.34,39607.0,221.94,222.58,221.86,222.34,39607.0
2025-04-30 14:20:00,222.49,222.59,222.12,222.29,17530.0,222.49,222.59,222.12,222.29,17530.0
2025-04-30 14:30:00,222.3,222.39,221.73,221.95,30251.0,222.3,222.39,221.73,221.95,30251.0
2025-04-30 14:40:00,221.89,222.12,221.68,222.02,12868.0,221.89,222.12,221.68,222.02,12868.0
2025-04-30 14:50:00,222.06,222.16,221.58,221.67,19281.0,222.06,222.16,221.58,221.67,19281.0
2025-04-30 15:00:00,221.68,221.99,221.64,221.81,14966.0,221.68,221.99,221.64,221.81,14966.0
2025-04-30 15:10:00,221.81,221.99,221.49,221.64,31013.0,221.81,221.99,221.49,221.64,31013.0
2025-04-30 15:20:00,221.65,221.99,221.61,221.77,28589.0,221.65,221.99,221.61,221.77,28589.0
2025-04-30 15:30:00,221.77,221.8,221.34,221.5,22554.0,221.77,221.8,221.34,221.5,22554.0
2025-04-30 15:40:00,221.5,223.06,221.49,222.84,37726.0,221.5,223.06,221.49,222.84,37726.0
2025-04-30 15:50:00,222.81,224.0,222.7,223.47,288860.0,222.81,224.0,222.7,223.47,288860.0
2025-05-01 09:30:00,223.49,223.5,221.19,223.33,44079.0,223.49,223.5,221.19,223.33,44079.0
2025-05-01 09:40:00,223.6,224.44,223.32,223.85,22387.0,223.6,224.44,223.32,223.85,22387.0
2025-05-01 09:50:00,224.13,224.71,223.75,223.87,28549.0,224.13,224.71,223.75,223.87,28549.0
2025-05-01 10:00:00,224.19,225.21,224.04,224.49,32996.0,224.19,225.21,224.04,224.49,32996.0
2025-05-01 10:10:00,224.33,224.8,224.18,224.27,26903.0,224.33,224.8,224.18,224.27,26903.0
2025-05-01 10:20:00,224.39,224.66,224.18,224.44,9924.0,224.39,224.66,224.18,224.44,9924.0
2025-05-01 10:30:00,224.32,224.63,223.92,224.41,11492.0,224.32,224.63,223.92,224.41,11492.0
2025-05-01 10:40:00,224.5,224.79,224.42,224.59,12948.0,224.5,224.79,224.42,224.59,12948.0
2025-05-01 10:50:00,224.63,224.77,224.39,224.77,9577.0,224.63,224.77,224.39,224.77,9577.0
2025-05-01 11:00:00,224.73,225.31,224.72,225.31,12932.0,224.73,225.31,224.72,225.31,12932.0
2025-05-01 11:10:00,225.37,225.54,225.12,225.22,21318.0,225.37,225.54,225.12,225.22,21318.0
2025-05-01 11:20:00,225.23,225.54,225.09,225.25,13577.0,225.23,225.54,225.09,225.25,13577.0
2025-05-01 11:30:00,225.31,225.47,225.05,225.06,14459.0,225.31,225.47,225.05,225.06,14459.0
2025-05-01 11:40:00,225.03,225.14,224.43,224.71,14234.0,225.03,225.14,224.43,224.71,14234.0
2025-05-01 11:50:00,224.69,224.77,224.01,224.27,13201.0,224.69,224.77,224.01,224.27,13201.0
2025-05-01 12:00:00,224.26,224.46,223.9,224.24,13684.0,224.26,224.46,223.9,224.24,13684.0
2025-05-01 12:10:00,224.18,224.18,223.35,223.58,11484.0,224.18,224.18,223.35,223.58,11484.0
2025-05-01 12:20:00,223.56,223.81,223.31,223.66,11350.0,223.56,223.81,223.31,223.66,11350.0
2025-05-01 12:30:00,223.66,223.92,223.56,223.72,16961.0,223.66,223.92,223.56,223.72,16961.0
2025-05-01 12:40:00,223.71,223.71,222.98,223.06,10077.0,223.71,223.71,222.98,223.06,10077.0
2025-05-01 12:50:00,223.06,223.21,222.75,223.09,15793.0,223.06,223.21,222.75,223.09,15793.0
2025-05-01 13:00:00,223.26,223.73,223.26,223.64,7814.0,223.26,223.73,223.26,223.64,7814.0
2025-05-01 13:10:00,223.56,223.88,223.46,223.72,22875.0,223.56,223.88,223.46,223.72,22875.0
2025-05-01 13:20:00,223.75,223.89,223.45,223.63,13552.0,223.75,223.89,223.45,223.63,13552.0
2025-05-01 13:30:00,223.63,223.77,223.43,223.52,7047.0,223.63,223.77,223.43,223.52,7047.0
2025-05-01 13:40:00,223.44,223.44,222.77,222.77,9234.0,223.44,223.44,222.77,222.77,9234.0
2025-05-01 13:50:00,222.86,222.95,222.49,222.79,9898.0,222.86,222.95,222.49,222.79,9898.0
2025-05-01 14:00:00,222.78,223.24,222.61,223.06,7848.0,222.78,223.24,222.61,223.06,7848.0
2025-05-01 14:10:00,223.04,223.41,223.0,223.24,24056.0,223.04,223.41,223.0,223.24,24056.0
2025-05-01 14:20:00,223.21,223.21,222.48,222.98,18681.0,223.21,223.21,222.48,222.98,18681.0
2025-05-01 14:30:00,223.05,223.35,222.98,223.28,14427.0,223.05,223.35,222.98,223.28,14427.0
2025-05-01 14:40:00,223.35,223.6,223.16,223.39,11996.0,223.35,223.6,223.16,223.39,11996.0
2025-05-01 14:50:00,223.23,223.3,223.08,223.2,9319.0,223.23,223.3,223.08,223.2,9319.0
2025-05-01 15:00:00,223.26,223.36,222.92,222.97,11343.0,223.26,223.36,222.92,222.97,11343.0
2025-05-01 15:10:00,222.96,223.15,222.71,222.9,21608.0,222.96,223.15,222.71,222.9,21608.0
2025-05-01 15:20:00,222.96,223.38,222.96,223.34,13931.0,222.96,223.38,222.96,223.34,13931.0
2025-05-01 15:30:00,223.44,223.49,223.15,223.17,26168.0,223.44,223.49,223.15,223.17,26168.0
2025-05-01 15:40:00,223.27,223.82,223.13,223.72,29894.0,223.27,223.82,223.13,223.72,29894.0
2025-05-01 15:50:00,223.81,223.81,222.1,222.34,158532.0,223.81,223.81,222.1,222.34,158532.0
2025-05-02 09:30:00,224.52,226.77,223.94,225.88,54338.0,224.52,226.77,223.94,225.88,54338.0
2025-05-02 09:40:00,225.88,226.52,225.33,226.4,28006.0,225.88,226.52,225.33,226.4,28006.0
2025-05-02 09:50:00,226.4,226.4,225.03,225.13,19296.0,226.4,226.4,225.03,225.13,19296.0
2025-05-02 10:00:00,225.08,225.83,225.07,225.82,13823.0,225.08,225.83,225.07,225.82,13823.0
2025-05-02 10:10:00,225.94,226.21,225.89,226.07,20308.0,225.94,226.21,225.89,226.07,20308.0
2025-05-02 10:20:00,226.07,226.18,225.66,225.76,24029.0,226.07,226.18,225.66,225.76,24029.0
2025-05-02 10:30:00,225.76,226.02,224.85,225.13,24807.0,225.76,226.02,224.85,225.13,24807.0
2025-05-02 10:40:00,225.03,225.41,224.69,225.01,24140.0,225.03,225.41,224.69,225.01,24140.0
2025-05-02 10:50:00,225.01,225.3,224.95,225.29,21750.0,225.01,225.3,224.95,225.29,21750.0
2025-05-02 11:00:00,225.29,225.46,225.01,225.43,33932.0,225.29,225.46,225.01,225.43,33932.0
2025-05-02 11:10:00,225.32,225.84,225.24,225.24,50926.0,225.32,225.84,225.24,225.24,50926.0
2025-05-02 11:20:00,225.24,225.24,224.45,224.81,16861.0,225.24,225.24,224.45,224.81,16861.0
2025-05-02 11:30:00,224.72,225.65,224.71,225.64,18040.0,224.72,225.65,224.71,225.64,18040.0
2025-05-02 11:40:00,225.66,225.66,225.13,225.3,18411.0,225.66,225.66,225.13,225.3,18411.0
2025-05-02 11:50:00,225.29,225.43,225.11,225.2,11565.0,225.29,225.43,225.11,225.2,11565.0
2025-05-02 12:00:00,225.23,226.39,225.22,226.37,33657.0,225.23,226.39,225.22,226.37,33657.0
2025-05-02 12:10:00,226.43,227.09,226.4,227.09,14501.0,226.43,227.09,226.4,227.09,14501.0
2025-05-02 12:20:00,227.02,227.11,226.77,226.83,14137.0,227.02,227.11,226.77,226.83,14137.0
2025-05-02 12:30:00,226.83,227.33,226.82,227.22,13654.0,226.83,227.33,226.82,227.22,13654.0
2025-05-02 12:40:00,227.22,227.67,227.04,227.58,21051.0,227.22,227.67,227.04,227.58,21051.0
2025-05-02 12:50:00,227.67,227.73,227.19,227.2,25135.0,227.67,227.73,227.19,227.2,25135.0
2025-05-02 13:00:00,227.26,227.33,226.85,226.96,40301.0,227.26,227.33,226.85,226.96,40301.0
2025-05-02 13:10:00,226.96,227.0,226.44,226.46,19332.0,226.96,227.0,226.44,226.46,19332.0
2025-05-02 13:20:00,226.53,226.58,226.23,226.43,22297.0,226.53,226.58,226.23,226.43,22297.0
2025-05-02 13:30:00,226.45,226.53,226.36,226.5,9673.0,226.45,226.53,226.36,226.5,9673.0
2025-05-02 13:40:00,226.46,226.6,226.28,226.28,21427.0,226.46,226.6,226.28,226.28,21427.0
2025-05-02 13:50:00,226.37,226.81,226.29,226.81,19310.0,226.37,226.81,226.29,226.81,19310.0
2025-05-02 14:00:00,226.7,226.76,226.5,226.68,13907.0,226.7,226.76,226.5,226.68,13907.0
2025-05-02 14:10:00,226.58,227.32,226.58,227.13,34009.0,226.58,227.32,226.58,227.13,34009.0
2025-05-02 14:20:00,227.16,227.21,226.92,227.03,11775.0,227.16,227.21,226.92,227.03,11775.0
2025-05-02 14:30:00,227.05,227.33,226.98,227.08,7761.0,227.05,227.33,226.98,227.08,7761.0
2025-05-02 14:40:00,227.14,227.39,226.82,226.86,14140.0,227.14,227.39,226.82,226.86,14140.0
2025-05-02 14:50:00,226.81,227.14,226.62,226.85,19107.0,226.81,227.14,226.62,226.85,19107.0
2025-05-02 15:00:00,226.83,226.99,226.7,226.99,10066.0,226.83,226.99,226.7,226.99,10066.0
2025-05-02 15:10:00,226.98,227.23,226.75,227.18,16544.0,226.98,227.23,226.75,227.18,16544.0
2025-05-02 15:20:00,227.16,227.29,227.07,227.07,15303.0,227.16,227.29,227.07,227.07,15303.0
2025-05-02 15:30:00,227.09,227.33,226.97,227.16,18861.0,227.09,227.33,226.97,227.16,18861.0
2025-05-02 15:40:00,227.25,227.38,226.73,226.79,39453.0,227.25,227.38,226.73,226.79,39453.0
2025-05-02 15:50:00,226.87,227.69,226.71,227.14,173993.0,226.87,227.69,226.71,227.14,173993.0
2025-05-05 09:30:00,226.01,226.29,224.3,224.83,40627.0,226.01,226.29,224.3,224.83,40627.0
2025-05-05 09:40:00,225.2,225.51,224.09,224.3,19864.0,225.2,225.51,224.09,224.3,19864.0
2025-05-05 09:50:00,224.42,224.85,224.24,224.7,12842.0,224.42,224.85,224.24,224.7,12842.0
2025-05-05 10:00:00,224.78,225.78,224.77,225.65,20642.0,224.78,225.78,224.77,225.65,20642.0
2025-05-05 10:10:00,225.62,225.79,224.92,225.03,24591.0,225.62,225.79,224.92,225.03,24591.0
2025-05-05 10:20:00,224.92,226.24,224.82,226.24,19317.0,224.92,226.24,224.82,226.24,19317.0
2025-05-05 10:30:00,226.35,226.51,226.16,226.43,13222.0,226.35,226.51,226.16,226.43,13222.0
2025-05-05 10:40:00,226.45,226.74,226.34,226.51,8940.0,226.45,226.74,226.34,226.51,8940.0
2025-05-05 10:50:00,226.41,226.51,226.04,226.38,11064.0,226.41,226.51,226.04,226.38,11064.0
2025-05-05 11:00:00,226.52,226.71,226.36,226.36,9019.0,226.52,226.71,226.36,226.36,9019.0
2025-05-05 11:10:00,226.32,226.68,226.0,226.29,23546.0,226.32,226.68,226.0,226.29,23546.0
2025-05-05 11:20:00,226.51,226.92,226.49,226.84,13509.0,226.51,226.92,226.49,226.84,13509.0
2025-05-05 11:30:00,226.89,226.89,226.19,226.29,11240.0,226.89,226.89,226.19,226.29,11240.0
2025-05-05 11:40:00,226.35,226.7,226.2,226.65,11787.0,226.35,226.7,226.2,226.65,11787.0
2025-05-05 11:50:00,226.64,227.06,226.63,227.04,10673.0,226.64,227.06,226.63,227.04,10673.0
2025-05-05 12:00:00,226.99,227.04,226.66,226.79,15655.0,226.99,227.04,226.66,226.79,15655.0
2025-05-05 12:10:00,226.9,227.11,226.75,227.02,16462.0,226.9,227.11,226.75,227.02,16462.0
2025-05-05 12:20:00,227.03,227.05,226.52,226.83,9840.0,227.03,227.05,226.52,226.83,9840.0
2025-05-05 12:30:00,226.91,226.91,226.58,226.72,7913.0,226.91,226.91,226.58,226.72,7913.0
2025-05-05 12:40:00,226.69,226.8,226.45,226.47,13016.0,226.69,226.8,226.45,226.47,13016.0
2025-05-05 12:50:00,226.61,226.73,226.47,226.68,10295.0,226.61,226.73,226.47,226.68,10295.0
2025-05-05 13:00:00,226.66,226.75,226.38,226.75,12132.0,226.66,226.75,226.38,226.75,12132.0
2025-05-05 13:10:00,226.71,226.84,226.24,226.38,26248.0,226.71,226.84,226.24,226.38,26248.0
2025-05-05 13:20:00,226.28,226.28,225.96,226.07,9277.0,226.28,226.28,225.96,226.07,9277.0
2025-05-05 13:30:00,226.08,226.52,226.08,226.47,12520.0,226.08,226.52,226.08,226.47,12520.0
2025-05-05 13:40:00,226.47,226.78,226.41,226.78,11633.0,226.47,226.78,226.41,226.78,11633.0
2025-05-05 13:50:00,226.78,226.91,226.57,226.61,18404.0,226.78,226.91,226.57,226.61,18404.0
2025-05-05 14:00:00,226.72,226.84,226.63,226.78,16711.0,226.72,226.84,226.63,226.78,16711.0
2025-05-05 14:10:00,226.78,226.78,226.57,226.71,10612.0,226.78,226.78,226.57,226.71,10612.0
2025-05-05 14:20:00,226.77,226.93,226.63,226.87,12096.0,226.77,226.93,226.63,226.87,12096.0
2025-05-05 14:30:00,226.82,226.93,226.68,226.85,15085.0,226.82,226.93,226.68,226.85,15085.0
2025-05-05 14:40:00,226.8,226.89,226.67,226.77,13693.0,226.8,226.89,226.67,226.77,13693.0
2025-05-05 14:50:00,226.82,226.89,226.61,226.83,14951.0,226.82,226.89,226.61,226.83,14951.0
2025-05-05 15:00:00,226.75,226.79,226.32,226.45,12895.0,226.75,226.79,226.32,226.45,12895.0
2025-05-05 15:10:00,226.49,226.55,226.19,226.23,22079.0,226.49,226.55,226.19,226.23,22079.0
2025-05-05 15:20:00,226.23,226.23,225.76,225.95,11966.0,226.23,226.23,225.76,225.95,11966.0
2025-05-05 15:30:00,225.93,226.3,225.89,226.09,23296.0,225.93,226.3,225.89,226.09,23296.0
2025-05-05 15:40:00,226.14,226.17,225.58,225.69,37262.0,226.14,226.17,225.58,225.69,37262.0
2025-05-05 15:50:00,225.8,225.93,225.06,225.2,157763.0,225.8,225.93,225.06,225.2,157763.0
2025-05-06 09:30:00,223.15,224.12,222.27,223.68,70500.0,223.15,224.12,222.27,223.68,70500.0
2025-05-06 09:40:00,223.79,223.79,222.03,222.44,26213.0,223.79,223.79,222.03,222.44,26213.0
2025-05-06 09:50:00,222.27,223.11,221.96,223.09,19405.0,222.27,223.11,221.96,223.09,19405.0
2025-05-06 10:00:00,223.2,223.4,222.75,222.94,21487.0,223.2,223.4,222.75,222.94,21487.0
2025-05-06 10:10:00,222.96,223.65,222.9,223.17,46335.0,222.96,223.65,222.9,223.17,46335.0
2025-05-06 10:20:00,223.16,224.13,223.15,224.06,18121.0,223.16,224.13,223.15,224.06,18121.0
2025-05-06 10:30:00,224.13,224.57,224.06,224.32,15798.0,224.13,224.57,224.06,224.32,15798.0
2025-05-06 10:40:00,224.31,224.31,223.93,223.93,16603.0,224.31,224.31,223.93,223.93,16603.0
2025-05-06 10:50:00,223.93,223.99,223.43,223.73,27789.0,223.93,223.99,223.43,223.73,27789.0
2025-05-06 11:00:00,223.61,223.86,223.12,223.12,22487.0,223.61,223.86,223.12,223.12,22487.0
2025-05-06 11:10:00,223.12,223.6,222.96,223.2,24015.0,223.12,223.6,222.96,223.2,24015.0
2025-05-06 11:20:00,223.32,223.9,223.32,223.75,11176.0,223.32,223.9,223.32,223.75,11176.0
2025-05-06 11:30:00,223.75,223.96,223.56,223.96,7181.0,223.75,223.96,223.56,223.96,7181.0
2025-05-06 11:40:00,223.95,223.95,223.32,223.45,13118.0,223.95,223.95,223.32,223.45,13118.0
2025-05-06 11:50:00,223.43,223.46,223.13,223.16,7423.0,223.43,223.46,223.13,223.16,7423.0
2025-05-06 12:00:00,223.27,223.77,223.26,223.58,10389.0,223.27,223.77,223.26,223.58,10389.0
2025-05-06 12:10:00,223.54,224.68,223.54,224.5,13380.0,223.54,224.68,223.54,224.5,13380.0
2025-05-06 12:20:00,224.37,224.59,223.97,224.08,11455.0,224.37,224.59,223.97,224.08,11455.0
2025-05-06 12:30:00,224.04,224.4,224.02,224.22,13291.0,224.04,224.4,224.02,224.22,13291.0
2025-05-06 12:40:00,224.24,224.28,223.55,223.71,9352.0,224.24,224.28,223.55,223.71,9352.0
2025-05-06 12:50:00,223.61,223.62,223.0,223.0,7040.0,223.61,223.62,223.0,223.0,7040.0
2025-05-06 13:00:00,223.03,223.67,223.03,223.62,10246.0,223.03,223.67,223.03,223.62,10246.0
2025-05-06 13:10:00,223.66,223.82,223.55,223.66,7162.0,223.66,223.82,223.55,223.66,7162.0
2025-05-06 13:20:00,223.55,223.55,222.78,222.91,13310.0,223.55,223.55,222.78,222.91,13310.0
2025-05-06 13:30:00,222.99,223.4,222.9,222.9,10592.0,222.99,223.4,222.9,222.9,10592.0
2025-05-06 13:40:00,222.89,222.94,222.48,222.48,11229.0,222.89,222.94,222.48,222.48,11229.0
2025-05-06 13:50:00,222.47,222.77,222.45,222.55,14276.0,222.47,222.77,222.45,222.55,14276.0
2025-05-06 14:00:00,222.61,223.14,222.61,222.68,18634.0,222.61,223.14,222.61,222.68,18634.0
2025-05-06 14:10:00,222.65,222.84,222.54,222.72,13446.0,222.65,222.84,222.54,222.72,13446.0
2025-05-06 14:20:00,222.78,223.22,222.67,223.12,22359.0,222.78,223.22,222.67,223.12,22359.0
2025-05-06 14:30:00,223.16,223.25,223.03,223.13,16488.0,223.16,223.25,223.03,223.13,16488.0
2025-05-06 14:40:00,223.13,223.45,223.11,223.23,23952.0,223.13,223.45,223.11,223.23,23952.0
2025-05-06 14:50:00,223.28,223.43,223.0,223.35,22905.0,223.28,223.43,223.0,223.35,22905.0
2025-05-06 15:00:00,223.34,223.43,222.93,222.95,12887.0,223.34,223.43,222.93,222.95,12887.0
2025-05-06 15:10:00,223.01,223.1,222.81,223.0,16697.0,223.01,223.1,222.81,223.0,16697.0
2025-05-06 15:20:00,222.94,223.0,222.79,222.98,18982.0,222.94,223.0,222.79,222.98,18982.0
2025-05-06 15:30:00,222.94,223.2,222.91,223.15,23790.0,222.94,223.2,222.91,223.15,23790.0
2025-05-06 15:40:00,223.15,223.48,223.14,223.34,29229.0,223.15,223.48,223.14,223.34,29229.0
2025-05-06 15:50:00,223.43,223.45,222.72,223.02,236994.0,223.43,223.45,222.72,223.02,236994.0
2025-05-07 09:30:00,223.4,225.03,222.95,224.17,74082.0,223.4,225.03,222.95,224.17,74082.0
2025-05-07 09:40:00,224.26,225.07,223.98,224.49,29384.0,224.26,225.07,223.98,224.49,29384.0
2025-05-07 09:50:00,224.68,225.03,224.08,224.62,19924.0,224.68,225.03,224.08,224.62,19924.0
2025-05-07 10:00:00,224.62,224.95,223.96,223.96,23961.0,224.62,224.95,223.96,223.96,23961.0
2025-05-07 10:10:00,224.13,224.13,223.59,223.89,29502.0,224.13,224.13,223.59,223.89,29502.0
2025-05-07 10:20:00,223.97,223.97,223.32,223.74,38182.0,223.97,223.97,223.32,223.74,38182.0
2025-05-07 10:30:00,223.79,224.09,223.51,223.84,19094.0,223.79,224.09,223.51,223.84,19094.0
2025-05-07 10:40:00,224.02,224.25,223.86,224.17,10943.0,224.02,224.25,223.86,224.17,10943.0
2025-05-07 10:50:00,224.0,224.0,223.06,223.37,15506.0,224.0,224.0,223.06,223.37,15506.0
2025-05-07 11:00:00,223.29,223.39,222.96,223.28,9771.0,223.29,223.39,222.96,223.28,9771.0
2025-05-07 11:10:00,223.28,223.49,223.03,223.37,14473.0,223.28,223.49,223.03,223.37,14473.0
2025-05-07 11:20:00,223.37,223.86,223.36,223.69,13122.0,223.37,223.86,223.36,223.69,13122.0
2025-05-07 11:30:00,223.69,223.97,223.68,223.97,6423.0,223.69,223.97,223.68,223.97,6423.0
2025-05-07 11:40:00,223.85,224.3,223.72,223.72,14464.0,223.85,224.3,223.72,223.72,14464.0
2025-05-07 11:50:00,223.73,224.01,223.73,223.97,6734.0,223.73,224.01,223.73,223.97,6734.0
2025-05-07 12:00:00,223.97,224.34,223.95,224.19,13246.0,223.97,224.34,223.95,224.19,13246.0
2025-05-07 12:10:00,224.19,224.27,224.05,224.25,5988.0,224.19,224.27,224.05,224.25,5988.0
2025-05-07 12:20:00,224.28,224.35,223.45,223.55,16328.0,224.28,224.35,223.45,223.55,16328.0
2025-05-07 12:30:00,223.41,223.69,223.29,223.67,7579.0,223.41,223.69,223.29,223.67,7579.0
2025-05-07 12:40:00,223.8,224.05,223.71,224.03,10105.0,223.8,224.05,223.71,224.03,10105.0
2025-05-07 12:50:00,224.03,224.52,223.93,224.45,11717.0,224.03,224.52,223.93,224.45,11717.0
2025-05-07 13:00:00,224.46,224.66,224.45,224.52,11812.0,224.46,224.66,224.45,224.52,11812.0
2025-05-07 13:10:00,224.57,224.7,224.44,224.55,15013.0,224.57,224.7,224.44,224.55,15013.0
2025-05-07 13:20:00,224.55,224.69,224.33,224.44,13468.0,224.55,224.69,224.33,224.44,13468.0
2025-05-07 13:30:00,224.43,224.57,224.04,224.25,15752.0,224.43,224.57,224.04,224.25,15752.0
2025-05-07 13:40:00,224.39,224.39,223.94,224.28,26299.0,224.39,224.39,223.94,224.28,26299.0
2025-05-07 13:50:00,224.28,224.3,222.92,222.96,28693.0,224.28,224.3,222.92,222.96,28693.0
2025-05-07 14:00:00,223.06,223.55,221.79,222.1,29563.0,223.06,223.55,221.79,222.1,29563.0
2025-05-07 14:10:00,222.08,222.28,221.69,222.26,20828.0,222.08,222.28,221.69,222.26,20828.0
2025-05-07 14:20:00,222.38,222.75,222.31,222.42,13408.0,222.38,222.75,222.31,222.42,13408.0
2025-05-07 14:30:00,222.53,223.53,222.34,223.35,41498.0,222.53,223.53,222.34,223.35,41498.0
2025-05-07 14:40:00,223.34,223.58,222.39,222.71,30601.0,223.34,223.58,222.39,222.71,30601.0
2025-05-07 14:50:00,222.81,223.69,222.32,223.5,18494.0,222.81,223.69,222.32,223.5,18494.0
2025-05-07 15:00:00,223.47,223.6,222.95,223.37,16041.0,223.47,223.6,222.95,223.37,16041.0
2025-05-07 15:10:00,223.37,223.57,222.87,223.56,62734.0,223.37,223.57,222.87,223.56,62734.0
2025-05-07 15:20:00,223.56,223.82,222.35,222.42,44755.0,223.56,223.82,222.35,222.42,44755.0
2025-05-07 15:30:00,222.39,222.8,222.1,222.52,17969.0,222.39,222.8,222.1,222.52,17969.0
2025-05-07 15:40:00,222.62,224.18,222.52,223.19,38084.0,222.62,224.18,222.52,223.19,38084.0
2025-05-07 15:50:00,223.04,223.79,222.8,223.45,156858.0,223.04,223.79,222.8,223.45,156858.0
2025-05-08 09:30:00,224.56,224.9,223.85,224.31,28736.0,224.56,224.9,223.85,224.31,28736.0
2025-05-08 09:40:00,224.52,224.71,223.71,224.06,19411.0,224.52,224.71,223.71,224.06,19411.0
2025-05-08 09:50:00,224.06,224.36,223.77,224.18,25918.0,224.06,224.36,223.77,224.18,25918.0
2025-05-08 10:00:00,224.23,224.84,223.74,223.74,36987.0,224.23,224.84,223.74,223.74,36987.0
2025-05-08 10:10:00,223.74,223.86,223.2,223.37,30417.0,223.74,223.86,223.2,223.37,30417.0
2025-05-08 10:20:00,223.42,224.02,223.35,223.8,36863.0,223.42,224.02,223.35,223.8,36863.0
2025-05-08 10:30:00,223.83,224.41,223.82,223.93,35363.0,223.83,224.41,223.82,223.93,35363.0
2025-05-08 10:40:00,223.89,224.05,223.13,223.3,17448.0,223.89,224.05,223.13,223.3,17448.0
2025-05-08 10:50:00,223.39,223.64,222.5,222.72,15882.0,223.39,223.64,222.5,222.72,15882.0
2025-05-08 11:00:00,222.72,222.91,222.44,222.59,19571.0,222.72,222.91,222.44,222.59,19571.0
2025-05-08 11:10:00,222.59,222.99,222.5,222.99,28192.0,222.59,222.99,222.5,222.99,28192.0
2025-05-08 11:20:00,223.03,224.67,222.93,224.26,29780.0,223.03,224.67,222.93,224.26,29780.0
2025-05-08 11:30:00,224.26,224.8,224.14,224.71,8111.0,224.26,224.8,224.14,224.71,8111.0
2025-05-08 11:40:00,224.89,225.79,224.8,225.55,17152.0,224.89,225.79,224.8,225.55,17152.0
2025-05-08 11:50:00,225.6,225.76,225.32,225.55,25066.0,225.6,225.76,225.32,225.55,25066.0
2025-05-08 12:00:00,225.48,225.88,225.23,225.41,11907.0,225.48,225.88,225.23,225.41,11907.0
2025-05-08 12:10:00,225.36,226.03,225.35,225.94,11358.0,225.36,226.03,225.35,225.94,11358.0
2025-05-08 12:20:00,225.94,226.09,225.52,225.76,11723.0,225.94,226.09,225.52,225.76,11723.0
2025-05-08 12:30:00,225.73,226.01,225.66,226.0,16828.0,225.73,226.01,225.66,226.0,16828.0
2025-05-08 12:40:00,226.04,226.58,226.04,226.58,14816.0,226.04,226.58,226.04,226.58,14816.0
2025-05-08 12:50:00,226.55,226.63,226.23,226.44,19562.0,226.55,226.63,226.23,226.44,19562.0
2025-05-08 13:00:00,226.5,226.63,226.02,226.04,11080.0,226.5,226.63,226.02,226.04,11080.0
2025-05-08 13:10:00,226.06,226.14,225.78,225.83,12712.0,226.06,226.14,225.78,225.83,12712.0
2025-05-08 13:20:00,225.84,225.98,225.52,225.54,19301.0,225.84,225.98,225.52,225.54,19301.0
2025-05-08 13:30:00,225.51,225.77,225.06,225.18,9975.0,225.51,225.77,225.06,225.18,9975.0
2025-05-08 13:40:00,225.25,225.28,224.79,224.94,10792.0,225.25,225.28,224.79,224.94,10792.0
2025-05-08 13:50:00,224.87,224.94,224.3,224.44,9257.0,224.87,224.94,224.3,224.44,9257.0
2025-05-08 14:00:00,224.39,224.98,224.33,224.98,12241.0,224.39,224.98,224.33,224.98,12241.0
2025-05-08 14:10:00,224.94,225.31,224.77,225.25,22891.0,224.94,225.31,224.77,225.25,22891.0
2025-05-08 14:20:00,225.24,225.27,224.79,224.88,9936.0,225.24,225.27,224.79,224.88,9936.0
2025-05-08 14:30:00,224.98,225.6,224.98,225.43,11148.0,224.98,225.6,224.98,225.43,11148.0
2025-05-08 14:40:00,225.47,225.63,225.41,225.51,13029.0,225.47,225.63,225.41,225.51,13029.0
2025-05-08 14:50:00,225.42,225.59,225.24,225.35,11847.0,225.42,225.59,225.24,225.35,11847.0
2025-05-08 15:00:00,225.42,225.42,225.03,225.07,10067.0,225.42,225.42,225.03,225.07,10067.0
2025-05-08 15:10:00,225.14,225.27,224.95,225.13,20509.0,225.14,225.27,224.95,225.13,20509.0
2025-05-08 15:20:00,225.15,225.69,225.13,225.58,24592.0,225.15,225.69,225.13,225.58,24592.0
2025-05-08 15:30:00,225.59,225.84,225.4,225.51,18271.0,225.59,225.84,225.4,225.51,18271.0
2025-05-08 15:40:00,225.48,225.69,225.2,225.25,22574.0,225.48,225.69,225.2,225.25,22574.0
2025-05-08 15:50:00,225.3,225.3,224.31,224.56,141924.0,225.3,225.3,224.31,224.56,141924.0
2025-05-09 09:30:00,223.68,225.18,222.71,222.99,45599.0,223.68,225.18,222.71,222.99,45599.0
2025-05-09 09:40:00,223.12,223.33,222.19,222.4,17992.0,223.12,223.33,222.19,222.4,17992.0
2025-05-09 09:50:00,222.54,223.84,222.47,223.72,18335.0,222.54,223.84,222.47,223.72,18335.0
2025-05-09 10:00:00,223.84,224.64,223.82,224.56,16595.0,223.84,224.64,223.82,224.56,16595.0
2025-05-09 10:10:00,224.64,224.83,224.05,224.08,31555.0,224.64,224.83,224.05,224.08,31555.0
2025-05-09 10:20:00,224.08,224.24,223.21,223.4,27973.0,224.08,224.24,223.21,223.4,27973.0
2025-05-09 10:30:00,223.39,223.46,222.76,223.0,26676.0,223.39,223.46,222.76,223.0,26676.0
2025-05-09 10:40:00,223.0,223.46,222.76,223.39,19310.0,223.0,223.46,222.76,223.39,19310.0
2025-05-09 10:50:00,223.29,223.4,222.74,223.33,16334.0,223.29,223.4,222.74,223.33,16334.0
2025-05-09 11:00:00,223.37,223.43,222.98,223.14,26886.0,223.37,223.43,222.98,223.14,26886.0
2025-05-09 11:10:00,223.09,223.29,222.72,222.83,25328.0,223.09,223.29,222.72,222.83,25328.0
2025-05-09 11:20:00,222.83,223.07,222.51,222.99,16343.0,222.83,223.07,222.51,222.99,16343.0
2025-05-09 11:30:00,223.07,223.2,222.73,223.02,18061.0,223.07,223.2,222.73,223.02,18061.0
2025-05-09 11:40:00,222.97,223.34,222.76,223.09,14269.0,222.97,223.34,222.76,223.09,14269.0
2025-05-09 11:50:00,223.21,223.42,223.08,223.4,7936.0,223.21,223.42,223.08,223.4,7936.0
2025-05-09 12:00:00,223.28,223.28,222.52,222.52,9444.0,223.28,223.28,222.52,222.52,9444.0
2025-05-09 12:10:00,222.51,222.87,222.37,222.65,8706.0,222.51,222.87,222.37,222.65,8706.0
2025-05-09 12:20:00,222.38,222.66,222.22,222.22,8282.0,222.38,222.66,222.22,222.22,8282.0
2025-05-09 12:30:00,222.35,222.45,221.91,221.98,21762.0,222.35,222.45,221.91,221.98,21762.0
2025-05-09 12:40:00,222.07,222.08,221.57,221.57,9162.0,222.07,222.08,221.57,221.57,9162.0
2025-05-09 12:50:00,221.72,221.97,221.57,221.62,6149.0,221.72,221.97,221.57,221.62,6149.0
2025-05-09 13:00:00,221.63,221.86,221.37,221.86,9681.0,221.63,221.86,221.37,221.86,9681.0
2025-05-09 13:10:00,221.81,222.25,221.79,222.25,24054.0,221.81,222.25,221.79,222.25,24054.0
2025-05-09 13:20:00,222.37,222.53,221.9,222.25,15671.0,222.37,222.53,221.9,222.25,15671.0
2025-05-09 13:30:00,222.15,222.48,222.06,222.38,22389.0,222.15,222.48,222.06,222.38,22389.0
2025-05-09 13:40:00,222.34,222.7,222.34,222.67,8910.0,222.34,222.7,222.34,222.67,8910.0
2025-05-09 13:50:00,222.68,222.9,222.51,222.82,16910.0,222.68,222.9,222.51,222.82,16910.0
2025-05-09 14:00:00,222.88,222.9,222.42,222.48,13388.0,222.88,222.9,222.42,222.48,13388.0
2025-05-09 14:10:00,222.53,222.65,222.31,222.45,19628.0,222.53,222.65,222.31,222.45,19628.0
2025-05-09 14:20:00,222.47,222.56,222.12,222.22,6217.0,222.47,222.56,222.12,222.22,6217.0
2025-05-09 14:30:00,222.2,222.4,222.18,222.26,30813.0,222.2,222.4,222.18,222.26,30813.0
2025-05-09 14:40:00,222.14,222.54,222.14,222.49,12316.0,222.14,222.54,222.14,222.49,12316.0
2025-05-09 14:50:00,222.53,222.57,222.36,222.56,10670.0,222.53,222.57,222.36,222.56,10670.0
2025-05-09 15:00:00,222.57,222.94,222.51,222.91,16628.0,222.57,222.94,222.51,222.91,16628.0
2025-05-09 15:10:00,222.89,222.92,222.51,222.53,21584.0,222.89,222.92,222.51,222.53,21584.0
2025-05-09 15:20:00,222.62,222.67,222.44,222.45,24072.0,222.62,222.67,222.44,222.45,24072.0
2025-05-09 15:30:00,222.48,222.54,222.06,222.19,20099.0,222.48,222.54,222.06,222.19,20099.0
2025-05-09 15:40:00,222.19,222.42,222.08,222.23,37394.0,222.19,222.42,222.08,222.23,37394.0
2025-05-09 15:50:00,222.28,222.43,221.65,222.18,142532.0,222.28,222.43,221.65,222.18,142532.0
2025-05-12 09:30:00,231.0,233.76,230.31,233.11,75757.0,231.0,233.76,230.31,233.11,75757.0
2025-05-12 09:40:00,233.34,233.34,231.61,231.63,32092.0,233.34,233.34,231.61,231.63,32092.0
2025-05-12 09:50:00,231.7,231.78,230.37,230.93,26086.0,231.7,231.78,230.37,230.93,26086.0
2025-05-12 10:00:00,231.05,232.03,231.05,231.67,28485.0,231.05,232.03,231.05,231.67,28485.0
2025-05-12 10:10:00,231.6,232.11,231.08,232.01,23056.0,231.6,232.11,231.08,232.01,23056.0
2025-05-12 10:20:00,232.09,232.1,231.48,231.79,32073.0,232.09,232.1,231.48,231.79,32073.0
2025-05-12 10:30:00,231.78,231.9,231.21,231.76,33567.0,231.78,231.9,231.21,231.76,33567.0
2025-05-12 10:40:00,231.58,232.71,231.58,232.18,20210.0,231.58,232.71,231.58,232.18,20210.0
2025-05-12 10:50:00,232.1,232.42,231.3,231.3,16946.0,232.1,232.42,231.3,231.3,16946.0
2025-05-12 11:00:00,231.3,231.66,230.9,231.55,48208.0,231.3,231.66,230.9,231.55,48208.0
2025-05-12 11:10:00,231.67,231.67,230.94,231.21,53525.0,231.67,231.67,230.94,231.21,53525.0
2025-05-12 11:20:00,231.13,231.56,230.81,231.28,40056.0,231.13,231.56,230.81,231.28,40056.0
2025-05-12 11:30:00,231.13,231.3,230.97,231.09,18713.0,231.13,231.3,230.97,231.09,18713.0
2025-05-12 11:40:00,230.94,231.22,230.83,231.0,26800.0,230.94,231.22,230.83,231.0,26800.0
2025-05-12 11:50:00,230.9,230.91,230.27,230.34,22488.0,230.9,230.91,230.27,230.34,22488.0
2025-05-12 12:00:00,230.41,231.25,230.34,231.25,14115.0,230.41,231.25,230.34,231.25,14115.0
2025-05-12 12:10:00,231.17,231.34,230.75,230.88,11887.0,231.17,231.34,230.75,230.88,11887.0
2025-05-12 12:20:00,230.98,231.12,230.66,230.66,13139.0,230.98,231.12,230.66,230.66,13139.0
2025-05-12 12:30:00,230.72,231.08,230.64,231.08,13980.0,230.72,231.08,230.64,231.08,13980.0
2025-05-12 12:40:00,231.08,231.4,230.96,231.31,18350.0,231.08,231.4,230.96,231.31,18350.0
2025-05-12 12:50:00,231.44,231.96,231.32,231.91,20087.0,231.44,231.96,231.32,231.91,20087.0
2025-05-12 13:00:00,231.97,232.61,231.77,232.5,31114.0,231.97,232.61,231.77,232.5,31114.0
2025-05-12 13:10:00,232.55,232.57,232.21,232.32,42805.0,232.55,232.57,232.21,232.32,42805.0
2025-05-12 13:20:00,232.2,232.67,232.15,232.32,22188.0,232.2,232.67,232.15,232.32,22188.0
2025-05-12 13:30:00,232.34,232.81,232.32,232.65,20352.0,232.34,232.81,232.32,232.65,20352.0
2025-05-12 13:40:00,232.75,232.8,232.42,232.5,22279.0,232.75,232.8,232.42,232.5,22279.0
2025-05-12 13:50:00,232.51,232.65,232.25,232.38,26938.0,232.51,232.65,232.25,232.38,26938.0
2025-05-12 14:00:00,232.49,232.74,232.44,232.5,16612.0,232.49,232.74,232.44,232.5,16612.0
2025-05-12 14:10:00,232.5,232.72,232.31,232.72,16347.0,232.5,232.72,232.31,232.72,16347.0
2025-05-12 14:20:00,232.65,232.8,232.3,232.52,20806.0,232.65,232.8,232.3,232.52,20806.0
2025-05-12 14:30:00,232.52,232.63,232.36,232.53,17137.0,232.52,232.63,232.36,232.53,17137.0
2025-05-12 14:40:00,232.54,232.79,232.54,232.58,17038.0,232.54,232.79,232.54,232.58,17038.0
2025-05-12 14:50:00,232.6,232.6,231.98,231.98,14321.0,232.6,232.6,231.98,231.98,14321.0
2025-05-12 15:00:00,231.99,232.42,231.83,232.31,19473.0,231.99,232.42,231.83,232.31,19473.0
2025-05-12 15:10:00,232.25,232.33,231.9,232.3,24806.0,232.25,232.33,231.9,232.3,24806.0
2025-05-12 15:20:00,232.37,232.52,232.03,232.07,38665.0,232.37,232.52,232.03,232.07,38665.0
2025-05-12 15:30:00,232.07,232.36,231.95,232.04,33270.0,232.07,232.36,231.95,232.04,33270.0
2025-05-12 15:40:00,231.97,232.06,231.6,231.81,34829.0,231.97,232.06,231.6,231.81,34829.0
2025-05-12 15:50:00,231.88,232.86,231.59,232.84,296619.0,231.88,232.86,231.59,232.84,296619.0
2025-05-13 09:30:00,235.14,235.35,232.78,232.93,63479.0,235.14,235.35,232.78,232.93,63479.0
2025-05-13 09:40:00,233.05,233.05,231.73,231.78,23926.0,233.05,233.05,231.73,231.78,23926.0
2025-05-13 09:50:00,231.72,232.38,231.07,232.29,19897.0,231.72,232.38,231.07,232.29,19897.0
2025-05-13 10:00:00,232.39,232.39,231.78,232.06,16921.0,232.39,232.39,231.78,232.06,16921.0
2025-05-13 10:10:00,232.03,232.8,232.03,232.58,16241.0,232.03,232.8,232.03,232.58,16241.0
2025-05-13 10:20:00,232.64,232.82,231.99,232.01,49518.0,232.64,232.82,231.99,232.01,49518.0
2025-05-13 10:30:00,232.02,232.83,232.0,232.77,13916.0,232.02,232.83,232.0,232.77,13916.0
2025-05-13 10:40:00,232.78,232.83,231.63,231.71,30861.0,232.78,232.83,231.63,231.71,30861.0
2025-05-13 10:50:00,231.9,232.54,231.83,232.54,14585.0,231.9,232.54,231.83,232.54,14585.0
2025-05-13 11:00:00,232.48,232.49,231.98,231.98,26432.0,232.48,232.49,231.98,231.98,26432.0
2025-05-13 11:10:00,231.98,232.26,231.85,232.22,28400.0,231.98,232.26,231.85,232.22,28400.0
2025-05-13 11:20:00,232.22,232.7,232.18,232.42,16041.0,232.22,232.7,232.18,232.42,16041.0
2025-05-13 11:30:00,232.36,232.38,232.02,232.12,13491.0,232.36,232.38,232.02,232.12,13491.0
2025-05-13 11:40:00,232.12,232.54,231.76,231.81,18006.0,232.12,232.54,231.76,231.81,18006.0
2025-05-13 11:50:00,231.81,231.86,231.33,231.48,42057.0,231.81,231.86,231.33,231.48,42057.0
2025-05-13 12:00:00,231.49,231.7,231.0,231.02,13365.0,231.49,231.7,231.0,231.02,13365.0
2025-05-13 12:10:00,231.14,231.24,230.91,230.94,7424.0,231.14,231.24,230.91,230.94,7424.0
2025-05-13 12:20:00,230.87,231.36,230.87,231.01,9077.0,230.87,231.36,230.87,231.01,9077.0
2025-05-13 12:30:00,231.01,231.13,230.59,230.77,8214.0,231.01,231.13,230.59,230.77,8214.0
2025-05-13 12:40:00,230.77,230.88,230.47,230.47,21439.0,230.77,230.88,230.47,230.47,21439.0
2025-05-13 12:50:00,230.47,230.56,229.86,229.87,18976.0,230.47,230.56,229.86,229.87,18976.0
2025-05-13 13:00:00,229.89,229.97,229.58,229.84,14805.0,229.89,229.97,229.58,229.84,14805.0
2025-05-13 13:10:00,229.8,230.34,229.71,230.33,12409.0,229.8,230.34,229.71,230.33,12409.0
2025-05-13 13:20:00,230.34,230.8,230.3,230.8,8711.0,230.34,230.8,230.3,230.8,8711.0
2025-05-13 13:30:00,230.73,231.13,230.72,230.79,14523.0,230.73,231.13,230.72,230.79,14523.0
2025-05-13 13:40:00,230.79,230.99,230.66,230.66,7211.0,230.79,230.99,230.66,230.66,7211.0
2025-05-13 13:50:00,230.73,231.0,230.66,230.89,9314.0,230.73,231.0,230.66,230.89,9314.0
2025-05-13 14:00:00,230.89,231.02,230.7,230.93,15543.0,230.89,231.02,230.7,230.93,15543.0
2025-05-13 14:10:00,230.88,231.05,230.82,231.0,15830.0,230.88,231.05,230.82,231.0,15830.0
2025-05-13 14:20:00,230.95,231.05,230.9,231.02,15319.0,230.95,231.05,230.9,231.02,15319.0
2025-05-13 14:30:00,231.03,231.04,230.64,230.68,10107.0,231.03,231.04,230.64,230.68,10107.0
2025-05-13 14:40:00,230.65,230.65,230.28,230.47,15401.0,230.65,230.65,230.28,230.47,15401.0
2025-05-13 14:50:00,230.49,231.11,230.41,231.1,30569.0,230.49,231.11,230.41,231.1,30569.0
2025-05-13 15:00:00,231.05,231.19,230.75,230.88,21696.0,231.05,231.19,230.75,230.88,21696.0
2025-05-13 15:10:00,230.88,231.07,230.77,230.77,16976.0,230.88,231.07,230.77,230.77,16976.0
2025-05-13 15:20:00,230.75,230.93,230.45,230.54,15204.0,230.75,230.93,230.45,230.54,15204.0
2025-05-13 15:30:00,230.56,230.92,230.54,230.81,29777.0,230.56,230.92,230.54,230.81,29777.0
2025-05-13 15:40:00,230.81,230.87,230.52,230.67,35994.0,230.81,230.87,230.52,230.67,35994.0
2025-05-13 15:50:00,230.67,231.05,230.2,230.71,252915.0,230.67,231.05,230.2,230.71,252915.0
2025-05-14 09:30:00,229.5,230.02,228.69,229.26,36188.0,229.5,230.02,228.69,229.26,36188.0
2025-05-14 09:40:00,229.19,230.04,229.02,229.85,32301.0,229.19,230.04,229.02,229.85,32301.0
2025-05-14 09:50:00,229.82,230.85,229.71,230.3,28700.0,229.82,230.85,229.71,230.3,28700.0
2025-05-14 10:00:00,230.36,231.02,229.98,230.27,50914.0,230.36,231.02,229.98,230.27,50914.0
2025-05-14 10:10:00,230.3,230.89,230.26,230.67,18151.0,230.3,230.89,230.26,230.67,18151.0
2025-05-14 10:20:00,230.67,230.83,230.29,230.53,58155.0,230.67,230.83,230.29,230.53,58155.0
2025-05-14 10:30:00,230.58,231.17,230.55,231.01,37793.0,230.58,231.17,230.55,231.01,37793.0
2025-05-14 10:40:00,230.85,230.99,230.51,230.84,17187.0,230.85,230.99,230.51,230.84,17187.0
2025-05-14 10:50:00,230.82,230.84,230.24,230.46,22133.0,230.82,230.84,230.24,230.46,22133.0
2025-05-14 11:00:00,230.42,230.42,229.3,229.65,19021.0,230.42,230.42,229.3,229.65,19021.0
2025-05-14 11:10:00,229.64,229.96,229.64,229.95,10354.0,229.64,229.96,229.64,229.95,10354.0
2025-05-14 11:20:00,230.22,230.3,229.95,230.06,10925.0,230.22,230.3,229.95,230.06,10925.0
2025-05-14 11:30:00,230.06,230.66,229.87,230.64,19704.0,230.06,230.66,229.87,230.64,19704.0
2025-05-14 11:40:00,230.49,230.49,230.22,230.33,16537.0,230.49,230.49,230.22,230.33,16537.0
2025-05-14 11:50:00,230.34,230.58,230.24,230.41,11856.0,230.34,230.58,230.24,230.41,11856.0
2025-05-14 12:00:00,230.46,230.59,230.26,230.29,14040.0,230.46,230.59,230.26,230.29,14040.0
2025-05-14 12:10:00,230.35,230.41,230.12,230.12,19314.0,230.35,230.41,230.12,230.12,19314.0
2025-05-14 12:20:00,230.15,230.35,229.93,230.12,31642.0,230.15,230.35,229.93,230.12,31642.0
2025-05-14 12:30:00,230.17,230.34,229.96,230.06,17174.0,230.17,230.34,229.96,230.06,17174.0
2025-05-14 12:40:00,230.01,230.05,229.7,229.94,11077.0,230.01,230.05,229.7,229.94,11077.0
2025-05-14 12:50:00,229.82,229.94,229.66,229.91,10660.0,229.82,229.94,229.66,229.91,10660.0
2025-05-14 13:00:00,229.91,229.97,229.65,229.77,10250.0,229.91,229.97,229.65,229.77,10250.0
2025-05-14 13:10:00,229.77,229.78,229.17,229.48,13155.0,229.77,229.78,229.17,229.48,13155.0
2025-05-14 13:20:00,229.43,229.45,228.96,229.41,11604.0,229.43,229.45,228.96,229.41,11604.0
2025-05-14 13:30:00,229.35,229.8,229.35,229.71,17670.0,229.35,229.8,229.35,229.71,17670.0
2025-05-14 13:40:00,229.67,229.81,229.52,229.61,9253.0,229.67,229.81,229.52,229.61,9253.0
2025-05-14 13:50:00,229.6,229.82,229.59,229.65,11840.0,229.6,229.82,229.59,229.65,11840.0
2025-05-14 14:00:00,229.72,229.92,229.29,229.35,14933.0,229.72,229.92,229.29,229.35,14933.0
2025-05-14 14:10:00,229.45,229.45,228.99,229.29,10125.0,229.45,229.45,228.99,229.29,10125.0
2025-05-14 14:20:00,229.27,229.48,228.92,229.08,11489.0,229.27,229.48,228.92,229.08,11489.0
2025-05-14 14:30:00,229.15,229.43,229.02,229.21,11709.0,229.15,229.43,229.02,229.21,11709.0
2025-05-14 14:40:00,229.15,229.43,229.13,229.43,21296.0,229.15,229.43,229.13,229.43,21296.0
2025-05-14 14:50:00,229.33,229.43,229.05,229.11,15933.0,229.33,229.43,229.05,229.11,15933.0
2025-05-14 15:00:00,229.18,229.22,228.89,228.99,17977.0,229.18,229.22,228.89,228.99,17977.0
2025-05-14 15:10:00,229.02,229.23,228.99,229.08,21273.0,229.02,229.23,228.99,229.08,21273.0
2025-05-14 15:20:00,229.06,229.08,228.53,228.6,23984.0,229.06,229.08,228.53,228.6,23984.0
2025-05-14 15:30:00,228.52,228.76,228.38,228.42,35519.0,228.52,228.76,228.38,228.42,35519.0
2025-05-14 15:40:00,228.42,228.48,228.04,228.29,41592.0,228.42,228.48,228.04,228.29,41592.0
2025-05-14 15:50:00,228.35,228.61,228.06,228.47,218225.0,228.35,228.61,228.06,228.47,218225.0
2025-05-15 09:30:00,227.19,228.67,227.19,227.61,38724.0,227.19,228.67,227.19,227.61,38724.0
2025-05-15 09:40:00,227.6,227.67,226.97,227.34,27024.0,227.6,227.67,226.97,227.34,27024.0
2025-05-15 09:50:00,227.34,227.86,227.24,227.56,15303.0,227.34,227.86,227.24,227.56,15303.0
2025-05-15 10:00:00,227.75,228.48,227.65,228.12,13035.0,227.75,228.48,227.65,228.12,13035.0
2025-05-15 10:10:00,228.25,228.68,227.85,228.62,22787.0,228.25,228.68,227.85,228.62,22787.0
2025-05-15 10:20:00,228.62,228.78,228.09,228.18,13267.0,228.62,228.78,228.09,228.18,13267.0
2025-05-15 10:30:00,228.3,228.63,228.12,228.53,7823.0,228.3,228.63,228.12,228.53,7823.0
2025-05-15 10:40:00,228.72,228.94,228.45,228.83,11174.0,228.72,228.94,228.45,228.83,11174.0
2025-05-15 10:50:00,228.7,229.42,228.57,229.27,36174.0,228.7,229.42,228.57,229.27,36174.0
2025-05-15 11:00:00,229.21,230.36,229.09,230.3,53861.0,229.21,230.36,229.09,230.3,53861.0
2025-05-15 11:10:00,230.31,231.28,230.25,230.28,107707.0,230.31,231.28,230.25,230.28,107707.0
2025-05-15 11:20:00,230.29,230.71,230.19,230.34,33861.0,230.29,230.71,230.19,230.34,33861.0
2025-05-15 11:30:00,230.34,230.7,230.13,230.5,18921.0,230.34,230.7,230.13,230.5,18921.0
2025-05-15 11:40:00,230.51,230.75,230.46,230.65,21446.0,230.51,230.75,230.46,230.65,21446.0
2025-05-15 11:50:00,230.67,230.78,230.42,230.78,16374.0,230.67,230.78,230.42,230.78,16374.0
2025-05-15 12:00:00,230.72,231.14,230.6,231.14,16468.0,230.72,231.14,230.6,231.14,16468.0
2025-05-15 12:10:00,231.2,231.2,230.84,230.94,13958.0,231.2,231.2,230.84,230.94,13958.0
2025-05-15 12:20:00,230.78,231.02,230.75,230.89,9132.0,230.78,231.02,230.75,230.89,9132.0
2025-05-15 12:30:00,230.89,231.03,230.55,230.87,11160.0,230.89,231.03,230.55,230.87,11160.0
2025-05-15 12:40:00,230.85,230.98,230.55,230.98,10287.0,230.85,230.98,230.55,230.98,10287.0
2025-05-15 12:50:00,230.9,231.38,230.73,231.37,26053.0,230.9,231.38,230.73,231.37,26053.0
2025-05-15 13:00:00,231.35,231.82,231.23,231.27,27799.0,231.35,231.82,231.23,231.27,27799.0
2025-05-15 13:10:00,231.25,231.4,231.12,231.2,16575.0,231.25,231.4,231.12,231.2,16575.0
2025-05-15 13:20:00,231.24,231.42,230.9,231.08,14884.0,231.24,231.42,230.9,231.08,14884.0
2025-05-15 13:30:00,231.03,231.07,230.81,230.98,17118.0,231.03,231.07,230.81,230.98,17118.0
2025-05-15 13:40:00,230.98,231.19,230.87,231.05,23976.0,230.98,231.19,230.87,231.05,23976.0
2025-05-15 13:50:00,231.05,231.3,230.97,231.14,14254.0,231.05,231.3,230.97,231.14,14254.0
2025-05-15 14:00:00,231.12,231.26,231.0,231.26,13327.0,231.12,231.26,231.0,231.26,13327.0
2025-05-15 14:10:00,231.15,231.78,231.14,231.52,30400.0,231.15,231.78,231.14,231.52,30400.0
2025-05-15 14:20:00,231.55,231.86,231.55,231.79,9610.0,231.55,231.86,231.55,231.79,9610.0
2025-05-15 14:30:00,231.8,232.06,231.71,231.96,26047.0,231.8,232.06,231.71,231.96,26047.0
2025-05-15 14:40:00,231.94,232.14,231.8,232.04,30893.0,231.94,232.14,231.8,232.04,30893.0
2025-05-15 14:50:00,232.08,232.29,232.0,232.25,19144.0,232.08,232.29,232.0,232.25,19144.0
2025-05-15 15:00:00,232.25,232.34,231.89,231.98,19336.0,232.25,232.34,231.89,231.98,19336.0
2025-05-15 15:10:00,231.98,232.25,231.98,232.21,23785.0,231.98,232.25,231.98,232.21,23785.0
2025-05-15 15:20:00,232.27,232.49,232.14,232.25,25513.0,232.27,232.49,232.14,232.25,25513.0
2025-05-15 15:30:00,232.36,232.54,232.08,232.14,27644.0,232.36,232.54,232.08,232.14,27644.0
2025-05-15 15:40:00,232.17,232.28,231.92,232.03,41465.0,232.17,232.28,231.92,232.03,41465.0
2025-05-15 15:50:00,232.08,232.65,231.95,232.46,181013.0,232.08,232.65,231.95,232.46,181013.0
2025-05-16 09:30:00,232.6,233.03,231.9,232.43,136438.0,232.6,233.03,231.9,232.43,136438.0
2025-05-16 09:40:00,232.66,232.99,231.98,232.12,13046.0,232.66,232.99,231.98,232.12,13046.0
2025-05-16 09:50:00,232.19,232.84,232.06,232.84,17031.0,232.19,232.84,232.06,232.84,17031.0
2025-05-16 10:00:00,232.68,232.87,231.9,232.09,12502.0,232.68,232.87,231.9,232.09,12502.0
2025-05-16 10:10:00,232.24,232.49,232.15,232.36,13732.0,232.24,232.49,232.15,232.36,13732.0
2025-05-16 10:20:00,232.23,232.62,232.12,232.57,12845.0,232.23,232.62,232.12,232.57,12845.0
2025-05-16 10:30:00,232.46,233.07,232.45,233.02,11354.0,232.46,233.07,232.45,233.02,11354.0
2025-05-16 10:40:00,233.11,233.11,232.8,232.98,5650.0,233.11,233.11,232.8,232.98,5650.0
2025-05-16 10:50:00,233.04,233.26,232.74,233.04,8862.0,233.04,233.26,232.74,233.04,8862.0
2025-05-16 11:00:00,233.07,233.36,232.87,233.34,10253.0,233.07,233.36,232.87,233.34,10253.0
2025-05-16 11:10:00,233.39,233.53,233.24,233.47,18053.0,233.39,233.53,233.24,233.47,18053.0
2025-05-16 11:20:00,233.45,233.46,232.95,233.04,14224.0,233.45,233.46,232.95,233.04,14224.0
2025-05-16 11:30:00,233.04,233.19,232.91,233.09,10578.0,233.04,233.19,232.91,233.09,10578.0
2025-05-16 11:40:00,233.0,233.18,232.63,232.75,8821.0,233.0,233.18,232.63,232.75,8821.0
2025-05-16 11:50:00,232.74,232.9,232.62,232.74,6693.0,232.74,232.9,232.62,232.74,6693.0
2025-05-16 12:00:00,232.72,233.1,232.71,233.1,9270.0,232.72,233.1,232.71,233.1,9270.0
2025-05-16 12:10:00,233.1,233.36,233.1,233.31,6131.0,233.1,233.36,233.1,233.31,6131.0
2025-05-16 12:20:00,233.4,233.53,233.3,233.34,4540.0,233.4,233.53,233.3,233.34,4540.0
2025-05-16 12:30:00,233.32,233.52,233.29,233.52,5378.0,233.32,233.52,233.29,233.52,5378.0
2025-05-16 12:40:00,233.44,233.58,233.08,233.09,5412.0,233.44,233.58,233.08,233.09,5412.0
2025-05-16 12:50:00,233.04,233.3,232.95,233.22,10807.0,233.04,233.3,232.95,233.22,10807.0
2025-05-16 13:00:00,233.22,233.58,233.18,233.31,6853.0,233.22,233.58,233.18,233.31,6853.0
2025-05-16 13:10:00,233.31,233.78,233.2,233.66,9383.0,233.31,233.78,233.2,233.66,9383.0
2025-05-16 13:20:00,233.77,233.79,233.49,233.51,8266.0,233.77,233.79,233.49,233.51,8266.0
2025-05-16 13:30:00,233.55,233.78,233.53,233.53,4405.0,233.55,233.78,233.53,233.53,4405.0
2025-05-16 13:40:00,233.53,233.69,233.28,233.63,11289.0,233.53,233.69,233.28,233.63,11289.0
2025-05-16 13:50:00,233.65,233.69,233.44,233.63,14064.0,233.65,233.69,233.44,233.63,14064.0
2025-05-16 14:00:00,233.63,233.83,233.55,233.83,8095.0,233.63,233.83,233.55,233.83,8095.0
2025-05-16 14:10:00,233.79,234.05,233.71,233.86,15896.0,233.79,234.05,233.71,233.86,15896.0
2025-05-16 14:20:00,233.86,233.91,233.66,233.74,6968.0,233.86,233.91,233.66,233.74,6968.0
2025-05-16 14:30:00,233.74,233.87,233.59,233.68,3502.0,233.74,233.87,233.59,233.68,3502.0
2025-05-16 14:40:00,233.7,233.88,233.54,233.76,7931.0,233.7,233.88,233.54,233.76,7931.0
2025-05-16 14:50:00,233.66,233.96,233.65,233.75,13021.0,233.66,233.96,233.65,233.75,13021.0
2025-05-16 15:00:00,233.77,233.95,233.7,233.75,8658.0,233.77,233.95,233.7,233.75,8658.0
2025-05-16 15:10:00,233.75,234.07,233.7,233.99,14729.0,233.75,234.07,233.7,233.99,14729.0
2025-05-16 15:20:00,233.93,233.95,233.55,233.64,13043.0,233.93,233.95,233.55,233.64,13043.0
2025-05-16 15:30:00,233.61,233.68,233.45,233.55,18012.0,233.61,233.68,233.45,233.55,18012.0
2025-05-16 15:40:00,233.47,233.91,233.47,233.57,23638.0,233.47,233.91,233.47,233.57,23638.0
2025-05-16 15:50:00,233.6,234.29,233.52,234.13,137779.0,233.6,234.29,233.52,234.13,137779.0
2025-05-19 09:30:00,230.36,232.0,229.96,231.26,75271.0,230.36,232.0,229.96,231.26,75271.0
2025-05-19 09:40:00,231.21,231.78,230.97,231.61,33163.0,231.21,231.78,230.97,231.61,33163.0
2025-05-19 09:50:00,231.61,232.33,231.42,231.52,25914.0,231.61,232.33,231.42,231.52,25914.0
2025-05-19 10:00:00,231.64,232.32,231.48,232.05,24602.0,231.64,232.32,231.48,232.05,24602.0
2025-05-19 10:10:00,232.18,232.37,231.88,232.25,20628.0,232.18,232.37,231.88,232.25,20628.0
2025-05-19 10:20:00,232.29,232.46,231.66,232.11,30043.0,232.29,232.46,231.66,232.11,30043.0
2025-05-19 10:30:00,232.06,232.66,232.02,232.66,8249.0,232.06,232.66,232.02,232.66,8249.0
2025-05-19 10:40:00,232.58,232.59,232.19,232.21,9744.0,232.58,232.59,232.19,232.21,9744.0
2025-05-19 10:50:00,232.23,232.53,232.04,232.13,19361.0,232.23,232.53,232.04,232.13,19361.0
2025-05-19 11:00:00,232.29,232.59,232.21,232.45,16457.0,232.29,232.59,232.21,232.45,16457.0
2025-05-19 11:10:00,232.46,233.06,232.44,232.97,31068.0,232.46,233.06,232.44,232.97,31068.0
2025-05-19 11:20:00,232.97,233.22,232.86,233.07,34793.0,232.97,233.22,232.86,233.07,34793.0
2025-05-19 11:30:00,232.98,233.23,232.93,233.14,25219.0,232.98,233.23,232.93,233.14,25219.0
2025-05-19 11:40:00,233.16,233.49,233.1,233.1,22121.0,233.16,233.49,233.1,233.1,22121.0
2025-05-19 11:50:00,233.0,233.42,232.93,233.31,10480.0,233.0,233.42,232.93,233.31,10480.0
2025-05-19 12:00:00,233.36,233.82,233.33,233.81,8090.0,233.36,233.82,233.33,233.81,8090.0
2025-05-19 12:10:00,233.75,233.83,233.55,233.62,29823.0,233.75,233.83,233.55,233.62,29823.0
2025-05-19 12:20:00,233.56,234.33,233.56,234.2,29277.0,233.56,234.33,233.56,234.2,29277.0
2025-05-19 12:30:00,234.2,234.91,234.2,234.86,26967.0,234.2,234.91,234.2,234.86,26967.0
2025-05-19 12:40:00,234.86,234.95,234.5,234.93,25838.0,234.86,234.95,234.5,234.93,25838.0
2025-05-19 12:50:00,234.93,235.23,234.85,235.0,16608.0,234.93,235.23,234.85,235.0,16608.0
2025-05-19 13:00:00,234.93,235.62,234.68,235.62,23402.0,234.93,235.62,234.68,235.62,23402.0
2025-05-19 13:10:00,235.6,235.81,235.42,235.72,30262.0,235.6,235.81,235.42,235.72,30262.0
2025-05-19 13:20:00,235.64,235.78,235.55,235.73,24555.0,235.64,235.78,235.55,235.73,24555.0
2025-05-19 13:30:00,235.63,236.0,235.55,235.74,84439.0,235.63,236.0,235.55,235.74,84439.0
2025-05-19 13:40:00,235.81,235.89,235.47,235.72,103908.0,235.81,235.89,235.47,235.72,103908.0
2025-05-19 13:50:00,235.72,235.89,235.57,235.67,134529.0,235.72,235.89,235.57,235.67,134529.0
2025-05-19 14:00:00,235.67,235.82,235.24,235.35,63564.0,235.67,235.82,235.24,235.35,63564.0
2025-05-19 14:10:00,235.32,235.38,234.9,234.98,13026.0,235.32,235.38,234.9,234.98,13026.0
2025-05-19 14:20:00,235.0,235.05,234.81,234.85,14242.0,235.0,235.05,234.81,234.85,14242.0
2025-05-19 14:30:00,234.93,235.07,234.87,235.01,8914.0,234.93,235.07,234.87,235.01,8914.0
2025-05-19 14:40:00,235.01,235.05,234.79,234.9,15151.0,235.01,235.05,234.79,234.9,15151.0
2025-05-19 14:50:00,234.94,234.99,234.63,234.81,10772.0,234.94,234.99,234.63,234.81,10772.0
2025-05-19 15:00:00,234.79,234.91,234.58,234.79,24906.0,234.79,234.91,234.58,234.79,24906.0
2025-05-19 15:10:00,234.75,234.88,234.43,234.43,21735.0,234.75,234.88,234.43,234.43,21735.0
2025-05-19 15:20:00,234.41,234.84,234.29,234.77,27203.0,234.41,234.84,234.29,234.77,27203.0
2025-05-19 15:30:00,234.8,235.21,234.79,235.11,38980.0,234.8,235.21,234.79,235.11,38980.0
2025-05-19 15:40:00,235.05,235.1,234.89,234.91,31923.0,235.05,235.1,234.89,234.91,31923.0
2025-05-19 15:50:00,234.96,235.03,234.35,234.43,214759.0,234.96,235.03,234.35,234.43,214759.0
2025-05-20 09:30:00,237.0,237.54,234.38,235.0,130268.0,237.0,237.54,234.38,235.0,130268.0
2025-05-20 09:40:00,235.14,235.16,233.88,234.02,65563.0,235.14,235.16,233.88,234.02,65563.0
2025-05-20 09:50:00,234.15,234.78,233.93,234.6,67846.0,234.15,234.78,233.93,234.6,67846.0
2025-05-20 10:00:00,234.65,236.02,234.6,235.59,46021.0,234.65,236.02,234.6,235.59,46021.0
2025-05-20 10:10:00,235.69,235.8,234.93,234.99,36500.0,235.69,235.8,234.93,234.99,36500.0
2025-05-20 10:20:00,234.95,235.37,234.72,234.92,32406.0,234.95,235.37,234.72,234.92,32406.0
2025-05-20 10:30:00,234.83,235.28,234.76,235.15,23052.0,234.83,235.28,234.76,235.15,23052.0
2025-05-20 10:40:00,235.27,235.38,234.59,234.59,34613.0,235.27,235.38,234.59,234.59,34613.0
2025-05-20 10:50:00,234.69,234.77,233.73,233.81,24766.0,234.69,234.77,233.73,233.81,24766.0
2025-05-20 11:00:00,233.81,233.81,233.37,233.77,17321.0,233.81,233.81,233.37,233.77,17321.0
2025-05-20 11:10:00,233.83,234.29,233.75,233.95,35419.0,233.83,234.29,233.75,233.95,35419.0
2025-05-20 11:20:00,233.95,234.0,233.52,233.8,16115.0,233.95,234.0,233.52,233.8,16115.0
2025-05-20 11:30:00,233.88,234.22,233.57,234.12,14846.0,233.88,234.22,233.57,234.12,14846.0
2025-05-20 11:40:00,234.18,234.21,233.5,233.6,13463.0,234.18,234.21,233.5,233.6,13463.0
2025-05-20 11:50:00,233.5,233.69,233.16,233.6,14837.0,233.5,233.69,233.16,233.6,14837.0
2025-05-20 12:00:00,233.45,233.62,232.86,232.86,19968.0,233.45,233.62,232.86,232.86,19968.0
2025-05-20 12:10:00,233.0,233.0,232.41,232.48,22394.0,233.0,233.0,232.41,232.48,22394.0
2025-05-20 12:20:00,232.49,232.83,232.46,232.56,27341.0,232.49,232.83,232.46,232.56,27341.0
2025-05-20 12:30:00,232.55,232.55,231.99,232.29,12679.0,232.55,232.55,231.99,232.29,12679.0
2025-05-20 12:40:00,232.12,232.52,232.05,232.49,16039.0,232.12,232.52,232.05,232.49,16039.0
2025-05-20 12:50:00,232.46,233.08,232.4,232.91,30839.0,232.46,233.08,232.4,232.91,30839.0
2025-05-20 13:00:00,232.91,233.08,232.58,232.64,13051.0,232.91,233.08,232.58,232.64,13051.0
2025-05-20 13:10:00,232.64,232.67,232.36,232.67,20157.0,232.64,232.67,232.36,232.67,20157.0
2025-05-20 13:20:00,232.64,232.74,232.53,232.66,29276.0,232.64,232.74,232.53,232.66,29276.0
2025-05-20 13:30:00,232.66,232.68,231.97,232.06,57660.0,232.66,232.68,231.97,232.06,57660.0
2025-05-20 13:40:00,232.09,232.25,231.78,232.25,15939.0,232.09,232.25,231.78,232.25,15939.0
2025-05-20 13:50:00,232.25,232.31,231.91,232.23,23904.0,232.25,232.31,231.91,232.23,23904.0
2025-05-20 14:00:00,232.28,232.32,232.05,232.24,12062.0,232.28,232.32,232.05,232.24,12062.0
2025-05-20 14:10:00,232.27,232.31,231.72,231.74,15534.0,232.27,232.31,231.72,231.74,15534.0
2025-05-20 14:20:00,231.82,231.82,231.09,231.26,49665.0,231.82,231.82,231.09,231.26,49665.0
2025-05-20 14:30:00,231.15,231.28,230.68,231.0,39439.0,231.15,231.28,230.68,231.0,39439.0
2025-05-20 14:40:00,230.99,231.15,230.73,231.05,38060.0,230.99,231.15,230.73,231.05,38060.0
2025-05-20 14:50:00,231.05,231.17,230.72,230.84,27985.0,231.05,231.17,230.72,230.84,27985.0
2025-05-20 15:00:00,230.77,230.81,230.35,230.6,37167.0,230.77,230.81,230.35,230.6,37167.0
2025-05-20 15:10:00,230.6,230.68,230.33,230.46,42331.0,230.6,230.68,230.33,230.46,42331.0
2025-05-20 15:20:00,230.48,230.52,230.15,230.28,58865.0,230.48,230.52,230.15,230.28,58865.0
2025-05-20 15:30:00,230.34,230.57,230.32,230.48,129323.0,230.34,230.57,230.32,230.48,129323.0
2025-05-20 15:40:00,230.49,230.75,230.31,230.34,66588.0,230.49,230.75,230.31,230.34,66588.0
2025-05-20 15:50:00,230.28,231.26,230.2,231.02,280092.0,230.28,231.26,230.2,231.02,280092.0
2025-05-21 09:30:00,232.7,233.14,228.65,229.01,336958.0,232.7,233.14,228.65,229.01,336958.0
2025-05-21 09:40:00,228.81,228.82,227.11,228.41,146866.0,228.81,228.82,227.11,228.41,146866.0
2025-05-21 09:50:00,228.41,230.0,228.09,228.52,95373.0,228.41,230.0,228.09,228.52,95373.0
2025-05-21 10:00:00,228.52,231.31,228.52,230.38,97532.0,228.52,231.31,228.52,230.38,97532.0
2025-05-21 10:10:00,230.38,230.41,227.68,227.68,45902.0,230.38,230.41,227.68,227.68,45902.0
2025-05-21 10:20:00,227.68,228.27,226.95,227.27,54450.0,227.68,228.27,226.95,227.27,54450.0
2025-05-21 10:30:00,227.34,227.71,227.0,227.69,37588.0,227.34,227.71,227.0,227.69,37588.0
2025-05-21 10:40:00,227.7,228.85,227.57,228.71,27749.0,227.7,228.85,227.57,228.71,27749.0
2025-05-21 10:50:00,228.6,229.43,228.06,229.43,40611.0,228.6,229.43,228.06,229.43,40611.0
2025-05-21 11:00:00,229.56,230.3,229.51,230.17,34547.0,229.56,230.3,229.51,230.17,34547.0
2025-05-21 11:10:00,230.18,230.24,228.86,228.9,34254.0,230.18,230.24,228.86,228.9,34254.0
2025-05-21 11:20:00,229.1,229.28,228.18,228.3,20362.0,229.1,229.28,228.18,228.3,20362.0
2025-05-21 11:30:00,228.28,229.27,227.98,228.46,29690.0,228.28,229.27,227.98,228.46,29690.0
2025-05-21 11:40:00,228.43,228.97,228.03,228.13,26423.0,228.43,228.97,228.03,228.13,26423.0
2025-05-21 11:50:00,228.35,228.35,227.82,227.95,18416.0,228.35,228.35,227.82,227.95,18416.0
2025-05-21 12:00:00,227.95,227.95,227.4,227.59,18069.0,227.95,227.95,227.4,227.59,18069.0
2025-05-21 12:10:00,227.59,227.76,227.14,227.71,19905.0,227.59,227.76,227.14,227.71,19905.0
2025-05-21 12:20:00,227.71,228.25,227.5,227.68,22654.0,227.71,228.25,227.5,227.68,22654.0
2025-05-21 12:30:00,227.64,228.49,227.63,228.06,41481.0,227.64,228.49,227.63,228.06,41481.0
2025-05-21 12:40:00,227.81,228.52,227.65,228.52,14596.0,227.81,228.52,227.65,228.52,14596.0
2025-05-21 12:50:00,228.41,228.49,227.55,227.56,11467.0,228.41,228.49,227.55,227.56,11467.0
2025-05-21 13:00:00,227.66,227.96,227.48,227.51,24606.0,227.66,227.96,227.48,227.51,24606.0
2025-05-21 13:10:00,227.39,227.46,226.35,226.49,21835.0,227.39,227.46,226.35,226.49,21835.0
2025-05-21 13:20:00,226.48,226.6,225.41,225.41,48818.0,226.48,226.6,225.41,225.41,48818.0
2025-05-21 13:30:00,225.32,227.02,225.18,226.7,35542.0,225.32,227.02,225.18,226.7,35542.0
2025-05-21 13:40:00,226.96,226.97,225.71,225.79,27733.0,226.96,226.97,225.71,225.79,27733.0
2025-05-21 13:50:00,225.77,226.11,225.51,225.7,22758.0,225.77,226.11,225.51,225.7,22758.0
2025-05-21 14:00:00,225.8,226.67,225.52,226.48,54185.0,225.8,226.67,225.52,226.48,54185.0
2025-05-21 14:10:00,226.52,226.61,225.6,225.79,35793.0,226.52,226.61,225.6,225.79,35793.0
2025-05-21 14:20:00,225.79,226.21,225.63,226.05,25238.0,225.79,226.21,225.63,226.05,25238.0
2025-05-21 14:30:00,225.93,226.5,225.89,226.17,17622.0,225.93,226.5,225.89,226.17,17622.0
2025-05-21 14:40:00,226.26,226.41,226.05,226.11,27457.0,226.26,226.41,226.05,226.11,27457.0
2025-05-21 14:50:00,226.08,226.36,225.83,226.22,32228.0,226.08,226.36,225.83,226.22,32228.0
2025-05-21 15:00:00,226.16,226.44,226.0,226.34,40413.0,226.16,226.44,226.0,226.34,40413.0
2025-05-21 15:10:00,226.25,226.96,226.08,226.75,63034.0,226.25,226.96,226.08,226.75,63034.0
2025-05-21 15:20:00,226.75,226.77,226.1,226.27,68152.0,226.75,226.77,226.1,226.27,68152.0
2025-05-21 15:30:00,226.29,226.86,226.25,226.86,62252.0,226.29,226.86,226.25,226.86,62252.0
2025-05-21 15:40:00,226.88,227.23,226.68,226.77,99237.0,226.88,227.23,226.68,226.77,99237.0
2025-05-21 15:50:00,226.87,227.53,226.63,227.15,316022.0,226.87,227.53,226.63,227.15,316022.0
2025-05-22 09:30:00,226.08,227.45,224.64,225.46,54970.0,226.08,227.45,224.64,225.46,54970.0
2025-05-22 09:40:00,225.36,225.76,224.71,224.98,22519.0,225.36,225.76,224.71,224.98,22519.0
2025-05-22 09:50:00,224.98,226.11,224.97,225.73,19640.0,224.98,226.11,224.97,225.73,19640.0
2025-05-22 10:00:00,225.76,226.66,225.42,226.47,37131.0,225.76,226.66,225.42,226.47,37131.0
2025-05-22 10:10:00,226.36,226.36,225.16,225.31,23565.0,226.36,226.36,225.16,225.31,23565.0
2025-05-22 10:20:00,225.2,225.43,224.19,224.28,33448.0,225.2,225.43,224.19,224.28,33448.0
2025-05-22 10:30:00,224.34,224.58,223.45,223.51,34690.0,224.34,224.58,223.45,223.51,34690.0
2025-05-22 10:40:00,223.38,223.7,222.97,223.7,58410.0,223.38,223.7,222.97,223.7,58410.0
2025-05-22 10:50:00,223.69,224.17,223.47,224.16,26238.0,223.69,224.17,223.47,224.16,26238.0
2025-05-22 11:00:00,224.29,224.86,224.18,224.85,22588.0,224.29,224.86,224.18,224.85,22588.0
2025-05-22 11:10:00,224.9,224.99,223.96,224.03,31325.0,224.9,224.99,223.96,224.03,31325.0
2025-05-22 11:20:00,224.06,224.36,224.01,224.16,24029.0,224.06,224.36,224.01,224.16,24029.0
2025-05-22 11:30:00,224.16,225.2,224.16,225.1,26980.0,224.16,225.2,224.16,225.1,26980.0
2025-05-22 11:40:00,225.11,225.21,224.86,224.86,16658.0,225.11,225.21,224.86,224.86,16658.0
2025-05-22 11:50:00,224.93,225.3,224.84,225.3,15571.0,224.93,225.3,224.84,225.3,15571.0
2025-05-22 12:00:00,225.29,225.4,224.97,225.2,20458.0,225.29,225.4,224.97,225.2,20458.0
2025-05-22 12:10:00,225.17,225.44,225.12,225.22,21629.0,225.17,225.44,225.12,225.22,21629.0
2025-05-22 12:20:00,225.23,225.29,224.89,224.97,16309.0,225.23,225.29,224.89,224.97,16309.0
2025-05-22 12:30:00,224.91,224.96,224.74,224.74,8003.0,224.91,224.96,224.74,224.74,8003.0
2025-05-22 12:40:00,224.73,224.92,224.61,224.67,15148.0,224.73,224.92,224.61,224.67,15148.0
2025-05-22 12:50:00,224.8,224.8,224.36,224.36,17386.0,224.8,224.8,224.36,224.36,17386.0
2025-05-22 13:00:00,224.42,224.53,223.96,224.07,47692.0,224.42,224.53,223.96,224.07,47692.0
2025-05-22 13:10:00,224.06,224.63,223.97,224.55,16227.0,224.06,224.63,223.97,224.55,16227.0
2025-05-22 13:20:00,224.61,224.85,224.35,224.58,41322.0,224.61,224.85,224.35,224.58,41322.0
2025-05-22 13:30:00,224.58,225.16,224.53,224.99,10567.0,224.58,225.16,224.53,224.99,10567.0
2025-05-22 13:40:00,224.99,225.38,224.94,225.29,18514.0,224.99,225.38,224.94,225.29,18514.0
2025-05-22 13:50:00,225.29,225.45,224.92,225.33,28937.0,225.29,225.45,224.92,225.33,28937.0
2025-05-22 14:00:00,225.31,225.4,225.07,225.39,31007.0,225.31,225.4,225.07,225.39,31007.0
2025-05-22 14:10:00,225.46,225.56,225.26,225.48,25269.0,225.46,225.56,225.26,225.48,25269.0
2025-05-22 14:20:00,225.47,225.48,225.16,225.33,17389.0,225.47,225.48,225.16,225.33,17389.0
2025-05-22 14:30:00,225.27,225.43,224.96,224.97,23768.0,225.27,225.43,224.96,224.97,23768.0
2025-05-22 14:40:00,225.05,225.14,224.81,224.96,13325.0,225.05,225.14,224.81,224.96,13325.0
2025-05-22 14:50:00,224.98,225.29,224.93,225.18,26956.0,224.98,225.29,224.93,225.18,26956.0
2025-05-22 15:00:00,225.19,225.26,224.66,224.66,47574.0,225.19,225.26,224.66,224.66,47574.0
2025-05-22 15:10:00,224.67,224.78,224.59,224.62,29339.0,224.67,224.78,224.59,224.62,29339.0
2025-05-22 15:20:00,224.62,225.39,224.62,225.33,32364.0,224.62,225.39,224.62,225.33,32364.0
2025-05-22 15:30:00,225.33,225.42,224.97,225.05,52021.0,225.33,225.42,224.97,225.05,52021.0
2025-05-22 15:40:00,225.02,225.16,224.64,224.84,34982.0,225.02,225.16,224.64,224.84,34982.0
2025-05-22 15:50:00,224.78,224.93,223.65,223.88,268609.0,224.78,224.93,223.65,223.88,268609.0
2025-05-23 09:30:00,220.91,222.12,220.26,221.37,71914.0,220.91,222.12,220.26,221.37,71914.0
2025-05-23 09:40:00,221.25,222.1,220.94,222.0,31818.0,221.25,222.1,220.94,222.0,31818.0
2025-05-23 09:50:00,222.01,222.34,221.81,221.96,21356.0,222.01,222.34,221.81,221.96,21356.0
2025-05-23 10:00:00,221.96,222.97,221.95,222.3,29605.0,221.96,222.97,221.95,222.3,29605.0
2025-05-23 10:10:00,222.35,222.58,221.71,221.71,25327.0,222.35,222.58,221.71,221.71,25327.0
2025-05-23 10:20:00,221.7,222.17,221.6,221.8,19540.0,221.7,222.17,221.6,221.8,19540.0
2025-05-23 10:30:00,221.89,222.33,221.81,221.98,21206.0,221.89,222.33,221.81,221.98,21206.0
2025-05-23 10:40:00,221.86,222.21,221.62,221.66,21421.0,221.86,222.21,221.62,221.66,21421.0
2025-05-23 10:50:00,221.67,221.71,221.11,221.2,30853.0,221.67,221.71,221.11,221.2,30853.0
2025-05-23 11:00:00,221.2,222.06,221.19,221.95,16744.0,221.2,222.06,221.19,221.95,16744.0
2025-05-23 11:10:00,222.06,222.19,221.76,222.17,24961.0,222.06,222.19,221.76,222.17,24961.0
2025-05-23 11:20:00,222.25,222.53,221.98,222.06,20087.0,222.25,222.53,221.98,222.06,20087.0
2025-05-23 11:30:00,222.08,222.61,222.0,222.17,54580.0,222.08,222.61,222.0,222.17,54580.0
2025-05-23 11:40:00,222.16,222.23,221.31,221.32,30042.0,222.16,222.23,221.31,221.32,30042.0
2025-05-23 11:50:00,221.44,221.44,220.67,220.89,54872.0,221.44,221.44,220.67,220.89,54872.0
2025-05-23 12:00:00,220.89,221.09,220.66,220.87,59416.0,220.89,221.09,220.66,220.87,59416.0
2025-05-23 12:10:00,220.96,221.12,220.82,220.85,48764.0,220.96,221.12,220.82,220.85,48764.0
2025-05-23 12:20:00,220.91,221.45,220.83,221.32,28670.0,220.91,221.45,220.83,221.32,28670.0
2025-05-23 12:30:00,221.18,221.25,220.85,221.19,34414.0,221.18,221.25,220.85,221.19,34414.0
2025-05-23 12:40:00,221.25,221.4,221.05,221.24,38305.0,221.25,221.4,221.05,221.24,38305.0
2025-05-23 12:50:00,221.24,221.36,220.79,220.84,55101.0,221.24,221.36,220.79,220.84,55101.0
2025-05-23 13:00:00,220.84,221.12,220.66,220.84,37870.0,220.84,221.12,220.66,220.84,37870.0
2025-05-23 13:10:00,220.87,221.49,220.84,221.43,25749.0,220.87,221.49,220.84,221.43,25749.0
2025-05-23 13:20:00,221.42,221.54,221.23,221.46,35591.0,221.42,221.54,221.23,221.46,35591.0
2025-05-23 13:30:00,221.4,221.47,221.11,221.25,23143.0,221.4,221.47,221.11,221.25,23143.0
2025-05-23 13:40:00,221.23,221.51,221.12,221.45,21198.0,221.23,221.51,221.12,221.45,21198.0
2025-05-23 13:50:00,221.48,221.76,221.22,221.4,15827.0,221.48,221.76,221.22,221.4,15827.0
2025-05-23 14:00:00,221.31,221.61,221.28,221.58,15286.0,221.31,221.61,221.28,221.58,15286.0
2025-05-23 14:10:00,221.58,222.03,221.53,221.62,25754.0,221.58,222.03,221.53,221.62,25754.0
2025-05-23 14:20:00,221.53,221.61,221.21,221.28,32298.0,221.53,221.61,221.21,221.28,32298.0
2025-05-23 14:30:00,221.36,221.56,221.31,221.32,37711.0,221.36,221.56,221.31,221.32,37711.0
2025-05-23 14:40:00,221.29,221.6,221.25,221.6,27104.0,221.29,221.6,221.25,221.6,27104.0
2025-05-23 14:50:00,221.55,221.81,221.54,221.58,17282.0,221.55,221.81,221.54,221.58,17282.0
2025-05-23 15:00:00,221.62,221.7,221.48,221.69,21875.0,221.62,221.7,221.48,221.69,21875.0
2025-05-23 15:10:00,221.66,221.85,221.56,221.61,23945.0,221.66,221.85,221.56,221.61,23945.0
2025-05-23 15:20:00,221.58,221.66,221.39,221.49,31476.0,221.58,221.66,221.39,221.49,31476.0
2025-05-23 15:30:00,221.51,221.78,221.5,221.76,65417.0,221.51,221.78,221.5,221.76,65417.0
2025-05-23 15:40:00,221.77,221.99,221.4,221.44,61265.0,221.77,221.99,221.4,221.44,61265.0
2025-05-23 15:50:00,221.4,221.58,220.57,221.19,241010.0,221.4,221.58,220.57,221.19,241010.0
2025-05-27 09:30:00,223.3,223.45,222.0,222.39,89376.0,223.3,223.45,222.0,222.39,89376.0
2025-05-27 09:40:00,222.43,223.01,222.01,222.15,28464.0,222.43,223.01,222.01,222.15,28464.0
2025-05-27 09:50:00,222.12,222.76,222.01,222.27,24842.0,222.12,222.76,222.01,222.27,24842.0
2025-05-27 10:00:00,222.4,222.69,222.2,222.43,40864.0,222.4,222.69,222.2,222.43,40864.0
2025-05-27 10:10:00,222.4,222.76,222.11,222.76,37301.0,222.4,222.76,222.11,222.76,37301.0
2025-05-27 10:20:00,222.87,223.29,222.76,223.12,67897.0,222.87,223.29,222.76,223.12,67897.0
2025-05-27 10:30:00,223.12,223.7,223.01,223.69,57377.0,223.12,223.7,223.01,223.69,57377.0
2025-05-27 10:40:00,223.69,223.91,223.43,223.91,71632.0,223.69,223.91,223.43,223.91,71632.0
2025-05-27 10:50:00,223.82,224.23,223.81,224.23,61095.0,223.82,224.23,223.81,224.23,61095.0
2025-05-27 11:00:00,224.23,224.33,223.9,223.91,43221.0,224.23,224.33,223.9,223.91,43221.0
2025-05-27 11:10:00,223.86,224.19,223.79,224.18,86123.0,223.86,224.19,223.79,224.18,86123.0
2025-05-27 11:20:00,224.18,224.72,223.98,224.5,60072.0,224.18,224.72,223.98,224.5,60072.0
2025-05-27 11:30:00,224.54,224.91,224.4,224.81,39853.0,224.54,224.91,224.4,224.81,39853.0
2025-05-27 11:40:00,224.77,224.93,224.38,224.4,40196.0,224.77,224.93,224.38,224.4,40196.0
2025-05-27 11:50:00,224.35,224.65,224.34,224.48,36940.0,224.35,224.65,224.34,224.48,36940.0
2025-05-27 12:00:00,224.46,224.76,224.42,224.7,40742.0,224.46,224.76,224.42,224.7,40742.0
2025-05-27 12:10:00,224.6,224.85,224.56,224.69,26446.0,224.6,224.85,224.56,224.69,26446.0
2025-05-27 12:20:00,224.75,224.85,224.4,224.51,46258.0,224.75,224.85,224.4,224.51,46258.0
2025-05-27 12:30:00,224.51,225.15,224.51,225.05,30401.0,224.51,225.15,224.51,225.05,30401.0
2025-05-27 12:40:00,225.05,225.24,225.01,225.12,17960.0,225.05,225.24,225.01,225.12,17960.0
2025-05-27 12:50:00,225.12,225.28,225.06,225.16,19441.0,225.12,225.28,225.06,225.16,19441.0
2025-05-27 13:00:00,225.14,225.22,224.88,224.91,26256.0,225.14,225.22,224.88,224.91,26256.0
2025-05-27 13:10:00,224.91,224.92,224.29,224.54,25762.0,224.91,224.92,224.29,224.54,25762.0
2025-05-27 13:20:00,224.52,224.85,224.5,224.74,26925.0,224.52,224.85,224.5,224.74,26925.0
2025-05-27 13:30:00,224.75,224.89,224.52,224.62,32401.0,224.75,224.89,224.52,224.62,32401.0
2025-05-27 13:40:00,224.51,224.9,224.46,224.84,45160.0,224.51,224.9,224.46,224.84,45160.0
2025-05-27 13:50:00,224.84,224.92,224.73,224.86,23822.0,224.84,224.92,224.73,224.86,23822.0
2025-05-27 14:00:00,224.86,225.0,224.64,224.98,32519.0,224.86,225.0,224.64,224.98,32519.0
2025-05-27 14:10:00,224.92,225.58,224.91,225.55,21556.0,224.92,225.58,224.91,225.55,21556.0
2025-05-27 14:20:00,225.46,225.5,225.26,225.26,23673.0,225.46,225.5,225.26,225.26,23673.0
2025-05-27 14:30:00,225.31,225.51,225.24,225.48,29909.0,225.31,225.51,225.24,225.48,29909.0
2025-05-27 14:40:00,225.45,225.47,225.17,225.25,21424.0,225.45,225.47,225.17,225.25,21424.0
2025-05-27 14:50:00,225.27,225.28,225.0,225.03,37811.0,225.27,225.28,225.0,225.03,37811.0
2025-05-27 15:00:00,225.02,225.18,224.89,225.04,28131.0,225.02,225.18,224.89,225.04,28131.0
2025-05-27 15:10:00,225.09,225.31,225.02,225.24,45901.0,225.09,225.31,225.02,225.24,45901.0
2025-05-27 15:20:00,225.27,225.43,225.04,225.04,42996.0,225.27,225.43,225.04,225.04,42996.0
2025-05-27 15:30:00,225.01,225.33,224.95,225.23,67741.0,225.01,225.33,224.95,225.23,67741.0
2025-05-27 15:40:00,225.24,225.33,225.11,225.18,72109.0,225.24,225.33,225.11,225.18,72109.0
2025-05-27 15:50:00,225.18,225.82,225.0,225.79,354568.0,225.18,225.82,225.0,225.79,354568.0
2025-05-28 09:30:00,225.0,226.49,224.96,226.49,43524.0,225.0,226.49,224.96,226.49,43524.0
2025-05-28 09:40:00,226.57,226.57,226.04,226.28,36262.0,226.57,226.57,226.04,226.28,36262.0
2025-05-28 09:50:00,226.27,226.55,225.87,226.21,45166.0,226.27,226.55,225.87,226.21,45166.0
2025-05-28 10:00:00,226.17,226.72,226.16,226.43,18285.0,226.17,226.72,226.16,226.43,18285.0
2025-05-28 10:10:00,226.37,226.76,225.78,225.89,29383.0,226.37,226.76,225.78,225.89,29383.0
2025-05-28 10:20:00,225.82,226.28,225.82,226.11,20991.0,225.82,226.28,225.82,226.11,20991.0
2025-05-28 10:30:00,226.04,226.27,225.33,225.57,27099.0,226.04,226.27,225.33,225.57,27099.0
2025-05-28 10:40:00,225.46,225.71,225.35,225.51,14628.0,225.46,225.71,225.35,225.51,14628.0
2025-05-28 10:50:00,225.49,225.57,225.27,225.5,21853.0,225.49,225.57,225.27,225.5,21853.0
2025-05-28 11:00:00,225.43,225.76,225.24,225.27,29267.0,225.43,225.76,225.24,225.27,29267.0
2025-05-28 11:10:00,225.27,225.57,225.13,225.5,23937.0,225.27,225.57,225.13,225.5,23937.0
2025-05-28 11:20:00,225.49,225.52,225.06,225.12,20218.0,225.49,225.52,225.06,225.12,20218.0
2025-05-28 11:30:00,225.12,225.49,225.05,225.49,22733.0,225.12,225.49,225.05,225.49,22733.0
2025-05-28 11:40:00,225.48,225.51,225.13,225.3,11895.0,225.48,225.51,225.13,225.3,11895.0
2025-05-28 11:50:00,225.27,225.53,225.16,225.17,10162.0,225.27,225.53,225.16,225.17,10162.0
2025-05-28 12:00:00,225.2,225.79,225.2,225.59,12752.0,225.2,225.79,225.2,225.59,12752.0
2025-05-28 12:10:00,225.56,225.84,225.47,225.79,14123.0,225.56,225.84,225.47,225.79,14123.0
2025-05-28 12:20:00,225.79,225.85,225.46,225.68,11194.0,225.79,225.85,225.46,225.68,11194.0
2025-05-28 12:30:00,225.73,225.91,225.72,225.82,8113.0,225.73,225.91,225.72,225.82,8113.0
2025-05-28 12:40:00,225.89,226.16,225.74,226.07,22267.0,225.89,226.16,225.74,226.07,22267.0
2025-05-28 12:50:00,226.07,226.08,225.68,225.9,21089.0,226.07,226.08,225.68,225.9,21089.0
2025-05-28 13:00:00,225.85,226.22,225.78,226.14,12121.0,225.85,226.22,225.78,226.14,12121.0
2025-05-28 13:10:00,226.19,226.21,225.9,226.04,8582.0,226.19,226.21,225.9,226.04,8582.0
2025-05-28 13:20:00,225.97,226.06,225.62,225.79,20465.0,225.97,226.06,225.62,225.79,20465.0
2025-05-28 13:30:00,225.79,225.79,225.39,225.47,8940.0,225.79,225.79,225.39,225.47,8940.0
2025-05-28 13:40:00,225.44,225.54,225.34,225.46,10034.0,225.44,225.54,225.34,225.46,10034.0
2025-05-28 13:50:00,225.42,225.52,225.33,225.42,13244.0,225.42,225.52,225.33,225.42,13244.0
2025-05-28 14:00:00,225.36,225.72,225.36,225.56,14042.0,225.36,225.72,225.36,225.56,14042.0
2025-05-28 14:10:00,225.49,225.67,225.46,225.59,8270.0,225.49,225.67,225.46,225.59,8270.0
2025-05-28 14:20:00,225.59,225.64,225.41,225.64,18227.0,225.59,225.64,225.41,225.64,18227.0
2025-05-28 14:30:00,225.64,225.69,225.36,225.37,10508.0,225.64,225.69,225.36,225.37,10508.0
2025-05-28 14:40:00,225.4,225.42,225.22,225.33,16813.0,225.4,225.42,225.22,225.33,16813.0
2025-05-28 14:50:00,225.31,225.35,224.61,225.32,40096.0,225.31,225.35,224.61,225.32,40096.0
2025-05-28 15:00:00,225.24,225.59,225.2,225.47,18317.0,225.24,225.59,225.2,225.47,18317.0
2025-05-28 15:10:00,225.47,225.56,225.12,225.18,27815.0,225.47,225.56,225.12,225.18,27815.0
2025-05-28 15:20:00,225.19,225.25,224.9,224.96,40183.0,225.19,225.25,224.9,224.96,40183.0
2025-05-28 15:30:00,224.97,225.11,224.8,224.91,31262.0,224.97,225.11,224.8,224.91,31262.0
2025-05-28 15:40:00,224.81,225.09,224.74,225.01,35064.0,224.81,225.09,224.74,225.01,35064.0
2025-05-28 15:50:00,224.96,224.98,224.36,224.58,191867.0,224.96,224.98,224.36,224.58,191867.0
2025-05-29 09:30:00,225.54,226.0,224.64,225.15,37519.0,225.54,226.0,224.64,225.15,37519.0
2025-05-29 09:40:00,225.14,225.54,224.48,224.91,22681.0,225.14,225.54,224.48,224.91,22681.0
2025-05-29 09:50:00,224.83,225.71,224.71,225.33,9433.0,224.83,225.71,224.71,225.33,9433.0
2025-05-29 10:00:00,225.34,225.5,224.45,224.52,20562.0,225.34,225.5,224.45,224.52,20562.0
2025-05-29 10:10:00,224.53,224.77,224.29,224.29,26494.0,224.53,224.77,224.29,224.29,26494.0
2025-05-29 10:20:00,224.21,224.48,223.77,224.2,22337.0,224.21,224.48,223.77,224.2,22337.0
2025-05-29 10:30:00,224.12,224.45,223.82,224.14,15486.0,224.12,224.45,223.82,224.14,15486.0
2025-05-29 10:40:00,224.19,224.21,223.8,223.84,9098.0,224.19,224.21,223.8,223.84,9098.0
2025-05-29 10:50:00,223.81,224.34,223.59,224.24,17525.0,223.81,224.34,223.59,224.24,17525.0
2025-05-29 11:00:00,224.18,224.33,223.63,223.64,9845.0,224.18,224.33,223.63,223.64,9845.0
2025-05-29 11:10:00,223.74,223.98,223.33,223.37,26952.0,223.74,223.98,223.33,223.37,26952.0
2025-05-29 11:20:00,223.44,223.83,223.35,223.49,17333.0,223.44,223.83,223.35,223.49,17333.0
2025-05-29 11:30:00,223.47,223.54,222.85,222.86,27724.0,223.47,223.54,222.85,222.86,27724.0
2025-05-29 11:40:00,222.96,223.24,222.85,222.92,11800.0,222.96,223.24,222.85,222.92,11800.0
2025-05-29 11:50:00,222.97,223.15,221.77,222.0,29673.0,222.97,223.15,221.77,222.0,29673.0
2025-05-29 12:00:00,222.03,222.59,221.66,222.55,11981.0,222.03,222.59,221.66,222.55,11981.0
2025-05-29 12:10:00,222.47,223.04,222.41,223.03,20355.0,222.47,223.04,222.41,223.03,20355.0
2025-05-29 12:20:00,223.05,223.14,222.55,222.66,20634.0,223.05,223.14,222.55,222.66,20634.0
2025-05-29 12:30:00,222.66,222.81,222.59,222.77,14944.0,222.66,222.81,222.59,222.77,14944.0
2025-05-29 12:40:00,222.77,223.02,222.42,222.49,31240.0,222.77,223.02,222.42,222.49,31240.0
2025-05-29 12:50:00,222.47,222.74,222.28,222.7,25683.0,222.47,222.74,222.28,222.7,25683.0
2025-05-29 13:00:00,222.68,223.01,222.56,222.67,42626.0,222.68,223.01,222.56,222.67,42626.0
2025-05-29 13:10:00,222.66,222.91,222.56,222.63,23919.0,222.66,222.91,222.56,222.63,23919.0
2025-05-29 13:20:00,222.66,222.85,222.55,222.68,16007.0,222.66,222.85,222.55,222.68,16007.0
2025-05-29 13:30:00,222.6,223.01,222.53,222.62,40479.0,222.6,223.01,222.53,222.62,40479.0
2025-05-29 13:40:00,222.65,222.91,222.62,222.69,15104.0,222.65,222.91,222.62,222.69,15104.0
2025-05-29 13:50:00,222.69,222.8,222.57,222.66,14530.0,222.69,222.8,222.57,222.66,14530.0
2025-05-29 14:00:00,222.67,222.83,222.48,222.53,23978.0,222.67,222.83,222.48,222.53,23978.0
2025-05-29 14:10:00,222.51,222.74,222.39,222.49,21525.0,222.51,222.74,222.39,222.49,21525.0
2025-05-29 14:20:00,222.42,223.18,222.4,223.13,56154.0,222.42,223.18,222.4,223.13,56154.0
2025-05-29 14:30:00,223.13,223.93,223.01,223.93,41823.0,223.13,223.93,223.01,223.93,41823.0
2025-05-29 14:40:00,223.92,224.35,223.87,224.34,43743.0,223.92,224.35,223.87,224.34,43743.0
2025-05-29 14:50:00,224.3,224.52,224.03,224.45,62493.0,224.3,224.52,224.03,224.45,62493.0
2025-05-29 15:00:00,224.4,224.82,224.21,224.35,79478.0,224.4,224.82,224.21,224.35,79478.0
2025-05-29 15:10:00,224.39,224.62,224.1,224.41,119135.0,224.39,224.62,224.1,224.41,119135.0
2025-05-29 15:20:00,224.35,224.78,224.35,224.62,52652.0,224.35,224.78,224.35,224.62,52652.0
2025-05-29 15:30:00,224.58,224.88,224.57,224.68,90178.0,224.58,224.88,224.57,224.68,90178.0
2025-05-29 15:40:00,224.68,224.98,224.5,224.91,47681.0,224.68,224.98,224.5,224.91,47681.0
2025-05-29 15:50:00,224.99,225.22,224.49,224.91,160004.0,224.99,225.22,224.49,224.91,160004.0
2025-05-30 09:30:00,223.91,224.47,222.41,224.24,62535.0,223.91,224.47,222.41,224.24,62535.0
2025-05-30 09:40:00,224.02,224.71,224.02,224.37,54451.0,224.02,224.71,224.02,224.37,54451.0
2025-05-30 09:50:00,224.33,225.04,224.32,224.78,69960.0,224.33,225.04,224.32,224.78,69960.0
2025-05-30 10:00:00,224.73,225.13,224.59,224.73,45118.0,224.73,225.13,224.59,224.73,45118.0
2025-05-30 10:10:00,224.78,225.15,224.7,224.94,35640.0,224.78,225.15,224.7,224.94,35640.0
2025-05-30 10:20:00,224.99,225.35,224.75,224.77,19899.0,224.99,225.35,224.75,224.77,19899.0
2025-05-30 10:30:00,224.61,225.18,224.46,224.89,128389.0,224.61,225.18,224.46,224.89,128389.0
2025-05-30 10:40:00,225.02,225.07,224.21,224.31,32581.0,225.02,225.07,224.21,224.31,32581.0
2025-05-30 10:50:00,224.3,224.59,224.1,224.59,30757.0,224.3,224.59,224.1,224.59,30757.0
2025-05-30 11:00:00,224.62,224.82,224.51,224.71,28110.0,224.62,224.82,224.51,224.71,28110.0
2025-05-30 11:10:00,224.62,224.81,224.5,224.66,19312.0,224.62,224.81,224.5,224.66,19312.0
2025-05-30 11:20:00,224.79,224.94,224.53,224.83,15795.0,224.79,224.94,224.53,224.83,15795.0
2025-05-30 11:30:00,224.8,224.88,224.05,224.25,30232.0,224.8,224.88,224.05,224.25,30232.0
2025-05-30 11:40:00,224.22,224.47,224.04,224.36,54356.0,224.22,224.47,224.04,224.36,54356.0
2025-05-30 11:50:00,224.36,224.73,224.32,224.41,8573.0,224.36,224.73,224.32,224.41,8573.0
2025-05-30 12:00:00,224.5,224.95,224.32,224.87,11666.0,224.5,224.95,224.32,224.87,11666.0
2025-05-30 12:10:00,224.94,225.18,224.94,225.17,42581.0,224.94,225.18,224.94,225.17,42581.0
2025-05-30 12:20:00,225.16,225.28,224.48,224.55,49361.0,225.16,225.28,224.48,224.55,49361.0
2025-05-30 12:30:00,224.61,224.67,223.95,224.67,16528.0,224.61,224.67,223.95,224.67,16528.0
2025-05-30 12:40:00,224.66,224.78,223.99,224.12,17744.0,224.66,224.78,223.99,224.12,17744.0
2025-05-30 12:50:00,224.08,224.47,224.0,224.15,27364.0,224.08,224.47,224.0,224.15,27364.0
2025-05-30 13:00:00,224.1,224.48,224.04,224.43,18822.0,224.1,224.48,224.04,224.43,18822.0
2025-05-30 13:10:00,224.38,224.57,224.15,224.57,16342.0,224.38,224.57,224.15,224.57,16342.0
2025-05-30 13:20:00,224.57,224.6,224.08,224.2,18815.0,224.57,224.6,224.08,224.2,18815.0
2025-05-30 13:30:00,224.21,224.66,224.21,224.5,28416.0,224.21,224.66,224.21,224.5,28416.0
2025-05-30 13:40:00,224.55,224.76,224.06,224.31,98267.0,224.55,224.76,224.06,224.31,98267.0
2025-05-30 13:50:00,224.31,224.42,224.02,224.07,15004.0,224.31,224.42,224.02,224.07,15004.0
2025-05-30 14:00:00,224.16,224.68,224.07,224.67,21608.0,224.16,224.68,224.07,224.67,21608.0
2025-05-30 14:10:00,224.67,225.08,224.61,225.06,28724.0,224.67,225.08,224.61,225.06,28724.0
2025-05-30 14:20:00,225.06,225.39,224.98,225.2,15118.0,225.06,225.39,224.98,225.2,15118.0
2025-05-30 14:30:00,225.23,225.33,224.96,225.03,26415.0,225.23,225.33,224.96,225.03,26415.0
2025-05-30 14:40:00,225.07,225.17,224.87,224.97,16996.0,225.07,225.17,224.87,224.97,16996.0
2025-05-30 14:50:00,224.99,225.07,224.85,224.87,14234.0,224.99,225.07,224.85,224.87,14234.0
2025-05-30 15:00:00,224.87,225.36,224.87,225.32,38802.0,224.87,225.36,224.87,225.32,38802.0
2025-05-30 15:10:00,225.2,225.58,225.09,225.49,28898.0,225.2,225.58,225.09,225.49,28898.0
2025-05-30 15:20:00,225.51,225.75,225.28,225.73,20101.0,225.51,225.75,225.28,225.73,20101.0
2025-05-30 15:30:00,225.65,225.98,225.39,225.44,42957.0,225.65,225.98,225.39,225.44,42957.0
2025-05-30 15:40:00,225.39,225.64,225.26,225.58,76536.0,225.39,225.64,225.26,225.58,76536.0
2025-05-30 15:50:00,225.52,226.27,225.4,225.67,455051.0,225.52,226.27,225.4,225.67,455051.0
2025-06-02 09:30:00,224.09,224.88,222.25,222.26,82062.0,224.09,224.88,222.25,222.26,82062.0
2025-06-02 09:40:00,222.24,223.47,222.24,223.42,22093.0,222.24,223.47,222.24,223.42,22093.0
2025-06-02 09:50:00,223.34,223.4,222.42,222.5,64935.0,223.34,223.4,222.42,222.5,64935.0
2025-06-02 10:00:00,222.5,222.5,221.65,221.66,38182.0,222.5,222.5,221.65,221.66,38182.0
2025-06-02 10:10:00,221.66,222.48,221.5,221.59,37056.0,221.66,222.48,221.5,221.59,37056.0
2025-06-02 10:20:00,221.58,222.43,221.33,221.91,265605.0,221.58,222.43,221.33,221.91,265605.0
2025-06-02 10:30:00,221.91,222.39,221.67,221.7,17573.0,221.91,222.39,221.67,221.7,17573.0
2025-06-02 10:40:00,221.67,222.27,221.52,222.27,17835.0,221.67,222.27,221.52,222.27,17835.0
2025-06-02 10:50:00,222.24,222.85,222.23,222.77,23884.0,222.24,222.85,222.23,222.77,23884.0
2025-06-02 11:00:00,222.84,222.98,222.42,222.45,36621.0,222.84,222.98,222.42,222.45,36621.0
2025-06-02 11:10:00,222.57,222.95,222.38,222.79,49002.0,222.57,222.95,222.38,222.79,49002.0
2025-06-02 11:20:00,222.83,223.6,222.5,222.68,209174.0,222.83,223.6,222.5,222.68,209174.0
2025-06-02 11:30:00,222.66,222.81,222.47,222.64,75843.0,222.66,222.81,222.47,222.64,75843.0
2025-06-02 11:40:00,222.65,223.11,222.53,223.11,15482.0,222.65,223.11,222.53,223.11,15482.0
2025-06-02 11:50:00,223.16,223.52,223.04,223.24,23980.0,223.16,223.52,223.04,223.24,23980.0
2025-06-02 12:00:00,223.15,223.22,222.48,222.78,57012.0,223.15,223.22,222.48,222.78,57012.0
2025-06-02 12:10:00,222.74,223.12,222.73,223.12,14916.0,222.74,223.12,222.73,223.12,14916.0
2025-06-02 12:20:00,223.03,223.16,222.96,223.11,15374.0,223.03,223.16,222.96,223.11,15374.0
2025-06-02 12:30:00,223.04,223.46,222.96,223.35,18239.0,223.04,223.46,222.96,223.35,18239.0
2025-06-02 12:40:00,223.33,223.5,223.21,223.33,17441.0,223.33,223.5,223.21,223.33,17441.0
2025-06-02 12:50:00,223.33,223.57,223.23,223.48,17603.0,223.33,223.57,223.23,223.48,17603.0
2025-06-02 13:00:00,223.57,223.73,223.32,223.63,32651.0,223.57,223.73,223.32,223.63,32651.0
2025-06-02 13:10:00,223.63,223.83,223.61,223.72,15495.0,223.63,223.83,223.61,223.72,15495.0
2025-06-02 13:20:00,223.72,223.83,223.44,223.55,28331.0,223.72,223.83,223.44,223.55,28331.0
2025-06-02 13:30:00,223.55,223.91,223.38,223.89,50969.0,223.55,223.91,223.38,223.89,50969.0
2025-06-02 13:40:00,223.85,224.13,223.84,224.13,10570.0,223.85,224.13,223.84,224.13,10570.0
2025-06-02 13:50:00,224.0,224.33,224.0,224.09,15517.0,224.0,224.33,224.0,224.09,15517.0
2025-06-02 14:00:00,224.18,224.52,224.08,224.31,37276.0,224.18,224.52,224.08,224.31,37276.0
2025-06-02 14:10:00,224.31,224.74,224.2,224.65,18315.0,224.31,224.74,224.2,224.65,18315.0
2025-06-02 14:20:00,224.55,225.89,224.51,224.92,532639.0,224.55,225.89,224.51,224.92,532639.0
2025-06-02 14:30:00,224.89,225.23,224.87,225.14,19096.0,224.89,225.23,224.87,225.14,19096.0
2025-06-02 14:40:00,225.08,225.27,225.01,225.17,45259.0,225.08,225.27,225.01,225.17,45259.0
2025-06-02 14:50:00,225.17,225.33,224.88,225.09,35615.0,225.17,225.33,224.88,225.09,35615.0
2025-06-02 15:00:00,225.16,225.26,224.97,225.07,16456.0,225.16,225.26,224.97,225.07,16456.0
2025-06-02 15:10:00,225.03,225.07,224.91,225.03,58350.0,225.03,225.07,224.91,225.03,58350.0
2025-06-02 15:20:00,225.04,225.47,225.0,225.39,48635.0,225.04,225.47,225.0,225.39,48635.0
2025-06-02 15:30:00,225.39,225.57,225.31,225.41,93499.0,225.39,225.57,225.31,225.41,93499.0
2025-06-02 15:40:00,225.41,225.45,225.04,225.11,62482.0,225.41,225.45,225.04,225.11,62482.0
2025-06-02 15:50:00,225.15,225.61,225.07,225.58,267144.0,225.15,225.61,225.07,225.58,267144.0
2025-06-03 09:30:00,225.9,227.9,225.23,227.72,61659.0,225.9,227.9,225.23,227.72,61659.0
2025-06-03 09:40:00,227.61,227.87,226.39,227.04,29220.0,227.61,227.87,226.39,227.04,29220.0
2025-06-03 09:50:00,227.06,227.71,226.76,226.88,15705.0,227.06,227.71,226.76,226.88,15705.0
2025-06-03 10:00:00,226.78,227.01,225.53,225.8,36679.0,226.78,227.01,225.53,225.8,36679.0
2025-06-03 10:10:00,226.03,226.8,225.68,226.64,17105.0,226.03,226.8,225.68,226.64,17105.0
2025-06-03 10:20:00,226.64,226.91,226.59,226.79,12885.0,226.64,226.91,226.59,226.79,12885.0
2025-06-03 10:30:00,226.87,227.12,226.74,226.98,20122.0,226.87,227.12,226.74,226.98,20122.0
2025-06-03 10:40:00,227.06,227.65,226.9,227.61,14489.0,227.06,227.65,226.9,227.61,14489.0
2025-06-03 10:50:00,227.62,227.78,227.36,227.45,18442.0,227.62,227.78,227.36,227.45,18442.0
2025-06-03 11:00:00,227.38,227.82,227.38,227.58,13262.0,227.38,227.82,227.38,227.58,13262.0
2025-06-03 11:10:00,227.51,227.51,227.11,227.13,14204.0,227.51,227.51,227.11,227.13,14204.0
2025-06-03 11:20:00,227.21,227.5,227.12,227.36,16319.0,227.21,227.5,227.12,227.36,16319.0
2025-06-03 11:30:00,227.37,227.66,227.28,227.55,10705.0,227.37,227.66,227.28,227.55,10705.0
2025-06-03 11:40:00,227.57,228.0,227.46,227.97,18493.0,227.57,228.0,227.46,227.97,18493.0
2025-06-03 11:50:00,227.94,227.95,227.62,227.95,14337.0,227.94,227.95,227.62,227.95,14337.0
2025-06-03 12:00:00,227.88,228.15,227.62,227.63,27073.0,227.88,228.15,227.62,227.63,27073.0
2025-06-03 12:10:00,227.63,228.22,227.55,228.22,13193.0,227.63,228.22,227.55,228.22,13193.0
2025-06-03 12:20:00,228.21,228.24,227.72,227.93,21437.0,228.21,228.24,227.72,227.93,21437.0
2025-06-03 12:30:00,228.1,228.25,227.96,228.09,10142.0,228.1,228.25,227.96,228.09,10142.0
2025-06-03 12:40:00,228.0,228.22,227.64,227.75,12329.0,228.0,228.22,227.64,227.75,12329.0
2025-06-03 12:50:00,227.75,228.26,227.74,228.16,12558.0,227.75,228.26,227.74,228.16,12558.0
2025-06-03 13:00:00,228.21,228.4,227.98,228.32,9537.0,228.21,228.4,227.98,228.32,9537.0
2025-06-03 13:10:00,228.25,228.58,228.25,228.52,7470.0,228.25,228.58,228.25,228.52,7470.0
2025-06-03 13:20:00,228.45,228.49,228.24,228.47,13096.0,228.45,228.49,228.24,228.47,13096.0
2025-06-03 13:30:00,228.47,228.65,228.34,228.43,11977.0,228.47,228.65,228.34,228.43,11977.0
2025-06-03 13:40:00,228.35,228.68,228.34,228.68,29177.0,228.35,228.68,228.34,228.68,29177.0
2025-06-03 13:50:00,228.58,228.61,227.99,228.13,25023.0,228.58,228.61,227.99,228.13,25023.0
2025-06-03 14:00:00,228.13,228.59,228.06,228.59,28594.0,228.13,228.59,228.06,228.59,28594.0
2025-06-03 14:10:00,228.5,228.6,228.23,228.54,26635.0,228.5,228.6,228.23,228.54,26635.0
2025-06-03 14:20:00,228.57,228.86,228.46,228.82,17537.0,228.57,228.86,228.46,228.82,17537.0
2025-06-03 14:30:00,228.83,229.32,228.79,229.17,34246.0,228.83,229.32,228.79,229.17,34246.0
2025-06-03 14:40:00,229.18,229.21,228.81,228.94,12910.0,229.18,229.21,228.81,228.94,12910.0
2025-06-03 14:50:00,228.92,228.92,228.41,228.5,14322.0,228.92,228.92,228.41,228.5,14322.0
2025-06-03 15:00:00,228.48,228.49,228.2,228.29,17363.0,228.48,228.49,228.2,228.29,17363.0
2025-06-03 15:10:00,228.36,228.53,228.22,228.51,23256.0,228.36,228.53,228.22,228.51,23256.0
2025-06-03 15:20:00,228.51,228.75,228.48,228.75,21842.0,228.51,228.75,228.48,228.75,21842.0
2025-06-03 15:30:00,228.67,229.11,228.67,229.06,18733.0,228.67,229.11,228.67,229.06,18733.0
2025-06-03 15:40:00,229.06,229.24,228.94,229.16,78101.0,229.06,229.24,228.94,229.16,78101.0
2025-06-03 15:50:00,229.09,229.14,228.64,228.83,173863.0,229.09,229.14,228.64,228.83,173863.0
2025-06-04 09:30:00,228.67,229.75,227.85,228.12,36719.0,228.67,229.75,227.85,228.12,36719.0
2025-06-04 09:40:00,228.35,229.28,228.11,229.2,19649.0,228.35,229.28,228.11,229.2,19649.0
2025-06-04 09:50:00,229.21,229.49,228.63,228.86,15181.0,229.21,229.49,228.63,228.86,15181.0
2025-06-04 10:00:00,228.86,229.49,228.59,228.79,34680.0,228.86,229.49,228.59,228.79,34680.0
2025-06-04 10:10:00,228.79,228.97,228.12,228.59,8309.0,228.79,228.97,228.12,228.59,8309.0
2025-06-04 10:20:00,228.58,228.66,227.85,228.48,35964.0,228.58,228.66,227.85,228.48,35964.0
2025-06-04 10:30:00,228.46,228.76,228.45,228.72,11152.0,228.46,228.76,228.45,228.72,11152.0
2025-06-04 10:40:00,228.77,228.85,228.4,228.59,14636.0,228.77,228.85,228.4,228.59,14636.0
2025-06-04 10:50:00,228.62,228.85,228.16,228.68,21304.0,228.62,228.85,228.16,228.68,21304.0
2025-06-04 11:00:00,228.8,229.16,228.62,228.93,10983.0,228.8,229.16,228.62,228.93,10983.0
2025-06-04 11:10:00,228.97,228.99,228.72,228.78,12742.0,228.97,228.99,228.72,228.78,12742.0
2025-06-04 11:20:00,228.84,229.13,228.67,229.05,11229.0,228.84,229.13,228.67,229.05,11229.0
2025-06-04 11:30:00,229.03,229.35,228.95,229.27,16160.0,229.03,229.35,228.95,229.27,16160.0
2025-06-04 11:40:00,229.27,229.54,229.18,229.45,11064.0,229.27,229.54,229.18,229.45,11064.0
2025-06-04 11:50:00,229.46,229.65,229.24,229.37,15104.0,229.46,229.65,229.24,229.37,15104.0
2025-06-04 12:00:00,229.4,229.58,229.24,229.52,19050.0,229.4,229.58,229.24,229.52,19050.0
2025-06-04 12:10:00,229.48,229.51,229.11,229.38,9347.0,229.48,229.51,229.11,229.38,9347.0
2025-06-04 12:20:00,229.34,229.56,229.32,229.37,9921.0,229.34,229.56,229.32,229.37,9921.0
2025-06-04 12:30:00,229.37,229.57,229.35,229.43,6818.0,229.37,229.57,229.35,229.43,6818.0
2025-06-04 12:40:00,229.43,229.92,229.4,229.9,15967.0,229.43,229.92,229.4,229.9,15967.0
2025-06-04 12:50:00,229.83,229.83,229.57,229.65,6473.0,229.83,229.83,229.57,229.65,6473.0
2025-06-04 13:00:00,229.65,229.98,229.65,229.92,8424.0,229.65,229.98,229.65,229.92,8424.0
2025-06-04 13:10:00,229.92,230.1,229.75,229.93,22565.0,229.92,230.1,229.75,229.93,22565.0
2025-06-04 13:20:00,229.8,230.03,229.8,229.92,8925.0,229.8,230.03,229.8,229.92,8925.0
2025-06-04 13:30:00,229.92,230.1,229.86,229.99,12820.0,229.92,230.1,229.86,229.99,12820.0
2025-06-04 13:40:00,229.98,229.99,229.74,229.9,13923.0,229.98,229.99,229.74,229.9,13923.0
2025-06-04 13:50:00,229.82,230.0,229.72,229.73,13629.0,229.82,230.0,229.72,229.73,13629.0
2025-06-04 14:00:00,229.72,229.82,229.45,229.49,9035.0,229.72,229.82,229.45,229.49,9035.0
2025-06-04 14:10:00,229.51,229.57,229.29,229.42,14333.0,229.51,229.57,229.29,229.42,14333.0
2025-06-04 14:20:00,229.4,229.57,229.23,229.23,9543.0,229.4,229.57,229.23,229.23,9543.0
2025-06-04 14:30:00,229.2,229.22,228.95,229.0,12787.0,229.2,229.22,228.95,229.0,12787.0
2025-06-04 14:40:00,228.97,229.21,228.97,229.21,18837.0,228.97,229.21,228.97,229.21,18837.0
2025-06-04 14:50:00,229.16,229.17,228.85,228.93,20099.0,229.16,229.17,228.85,228.93,20099.0
2025-06-04 15:00:00,228.91,228.91,228.65,228.75,16246.0,228.91,228.91,228.65,228.75,16246.0
2025-06-04 15:10:00,228.75,228.83,228.56,228.61,18465.0,228.75,228.83,228.56,228.61,18465.0
2025-06-04 15:20:00,228.61,228.76,228.42,228.7,56330.0,228.61,228.76,228.42,228.7,56330.0
2025-06-04 15:30:00,228.7,228.8,228.59,228.64,63574.0,228.7,228.8,228.59,228.64,63574.0
2025-06-04 15:40:00,228.63,228.71,228.44,228.5,69019.0,228.63,228.71,228.44,228.5,69019.0
2025-06-04 15:50:00,228.54,229.03,228.42,228.47,236118.0,228.54,229.03,228.42,228.47,236118.0
2025-06-05 09:30:00,228.92,228.92,227.21,228.06,27859.0,228.92,228.92,227.21,228.06,27859.0
2025-06-05 09:40:00,228.25,228.62,228.14,228.44,9773.0,228.25,228.62,228.14,228.44,9773.0
2025-06-05 09:50:00,228.3,228.3,227.21,227.51,16951.0,228.3,228.3,227.21,227.51,16951.0
2025-06-05 10:00:00,227.51,228.24,227.5,227.94,19086.0,227.51,228.24,227.5,227.94,19086.0
2025-06-05 10:10:00,227.79,228.05,227.43,227.94,10829.0,227.79,228.05,227.43,227.94,10829.0
2025-06-05 10:20:00,227.86,228.53,227.66,228.4,14433.0,227.86,228.53,227.66,228.4,14433.0
2025-06-05 10:30:00,228.4,228.4,227.56,227.66,24498.0,228.4,228.4,227.56,227.66,24498.0
2025-06-05 10:40:00,227.63,228.35,227.5,227.96,23559.0,227.63,228.35,227.5,227.96,23559.0
2025-06-05 10:50:00,227.83,228.32,227.72,228.32,11129.0,227.83,228.32,227.72,228.32,11129.0
2025-06-05 11:00:00,228.33,228.78,228.28,228.42,23583.0,228.33,228.78,228.28,228.42,23583.0
2025-06-05 11:10:00,228.34,228.95,228.34,228.86,9085.0,228.34,228.95,228.34,228.86,9085.0
2025-06-05 11:20:00,228.86,229.01,228.7,228.88,6511.0,228.86,229.01,228.7,228.88,6511.0
2025-06-05 11:30:00,228.86,229.0,228.83,228.87,8172.0,228.86,229.0,228.83,228.87,8172.0
2025-06-05 11:40:00,228.87,228.88,228.66,228.7,9598.0,228.87,228.88,228.66,228.7,9598.0
2025-06-05 11:50:00,228.79,229.0,228.52,228.87,15025.0,228.79,229.0,228.52,228.87,15025.0
2025-06-05 12:00:00,228.79,229.22,228.77,229.05,15739.0,228.79,229.22,228.77,229.05,15739.0
2025-06-05 12:10:00,229.14,229.25,228.82,228.89,4932.0,229.14,229.25,228.82,228.89,4932.0
2025-06-05 12:20:00,228.81,229.11,228.72,229.05,5214.0,228.81,229.11,228.72,229.05,5214.0
2025-06-05 12:30:00,229.03,229.21,228.94,229.08,10042.0,229.03,229.21,228.94,229.08,10042.0
2025-06-05 12:40:00,229.12,229.32,228.63,228.76,8507.0,229.12,229.32,228.63,228.76,8507.0
2025-06-05 12:50:00,228.81,229.13,228.73,229.13,10935.0,228.81,229.13,228.73,229.13,10935.0
2025-06-05 13:00:00,228.95,229.39,228.79,229.26,7098.0,228.95,229.39,228.79,229.26,7098.0
2025-06-05 13:10:00,229.18,229.55,229.11,229.5,5745.0,229.18,229.55,229.11,229.5,5745.0
2025-06-05 13:20:00,229.45,229.68,229.44,229.61,4179.0,229.45,229.68,229.44,229.61,4179.0
2025-06-05 13:30:00,229.69,229.81,229.59,229.66,4401.0,229.69,229.81,229.59,229.66,4401.0
2025-06-05 13:40:00,229.66,229.77,229.59,229.6,7594.0,229.66,229.77,229.59,229.6,7594.0
2025-06-05 13:50:00,229.52,229.53,229.04,229.04,7761.0,229.52,229.53,229.04,229.04,7761.0
2025-06-05 14:00:00,229.14,229.24,228.42,228.43,8076.0,229.14,229.24,228.42,228.43,8076.0
2025-06-05 14:10:00,228.28,228.61,228.0,228.38,8414.0,228.28,228.61,228.0,228.38,8414.0
2025-06-05 14:20:00,228.48,228.66,228.42,228.65,5001.0,228.48,228.66,228.42,228.65,5001.0
2025-06-05 14:30:00,228.71,228.89,228.59,228.81,5946.0,228.71,228.89,228.59,228.81,5946.0
2025-06-05 14:40:00,228.74,228.92,228.66,228.71,7245.0,228.74,228.92,228.66,228.71,7245.0
2025-06-05 14:50:00,228.82,228.87,228.54,228.54,11355.0,228.82,228.87,228.54,228.54,11355.0
2025-06-05 15:00:00,228.6,228.6,228.23,228.3,5887.0,228.6,228.6,228.23,228.3,5887.0
2025-06-05 15:10:00,228.33,228.41,227.07,227.17,16041.0,228.33,228.41,227.07,227.17,16041.0
2025-06-05 15:20:00,227.21,227.65,227.04,227.65,20880.0,227.21,227.65,227.04,227.65,20880.0
2025-06-05 15:30:00,227.7,228.48,227.59,228.16,90858.0,227.7,228.48,227.59,228.16,90858.0
2025-06-05 15:40:00,228.23,228.44,227.7,228.19,68109.0,228.23,228.44,227.7,228.19,68109.0
2025-06-05 15:50:00,228.1,228.19,227.35,227.68,254272.0,228.1,228.19,227.35,227.68,254272.0
2025-06-06 09:30:00,228.81,229.13,226.9,227.39,49436.0,228.81,229.13,226.9,227.39,49436.0
2025-06-06 09:40:00,227.48,228.45,227.2,228.11,22266.0,227.48,228.45,227.2,228.11,22266.0
2025-06-06 09:50:00,228.03,228.08,227.34,227.39,20069.0,228.03,228.08,227.34,227.39,20069.0
2025-06-06 10:00:00,227.39,227.87,227.17,227.68,22434.0,227.39,227.87,227.17,227.68,22434.0
2025-06-06 10:10:00,227.7,228.04,227.36,227.91,20794.0,227.7,228.04,227.36,227.91,20794.0
2025-06-06 10:20:00,228.03,228.15,227.26,227.51,23725.0,228.03,228.15,227.26,227.51,23725.0
2025-06-06 10:30:00,227.53,227.53,227.32,227.38,7107.0,227.53,227.53,227.32,227.38,7107.0
2025-06-06 10:40:00,227.24,227.45,226.9,227.07,21034.0,227.24,227.45,226.9,227.07,21034.0
2025-06-06 10:50:00,227.27,227.38,226.81,226.81,19094.0,227.27,227.38,226.81,226.81,19094.0
2025-06-06 11:00:00,226.81,227.36,226.77,227.27,21005.0,226.81,227.36,226.77,227.27,21005.0
2025-06-06 11:10:00,227.18,227.18,225.94,226.02,17743.0,227.18,227.18,225.94,226.02,17743.0
2025-06-06 11:20:00,226.03,226.17,225.47,226.16,19718.0,226.03,226.17,225.47,226.16,19718.0
2025-06-06 11:30:00,226.14,226.24,225.66,225.66,12357.0,226.14,226.24,225.66,225.66,12357.0
2025-06-06 11:40:00,225.72,226.24,225.6,226.22,19384.0,225.72,226.24,225.6,226.22,19384.0
2025-06-06 11:50:00,226.22,226.39,225.97,225.97,13390.0,226.22,226.39,225.97,225.97,13390.0
2025-06-06 12:00:00,226.04,226.54,226.04,226.51,10164.0,226.04,226.54,226.04,226.51,10164.0
2025-06-06 12:10:00,226.44,226.54,226.29,226.37,7108.0,226.44,226.54,226.29,226.37,7108.0
2025-06-06 12:20:00,226.36,226.6,226.28,226.55,10419.0,226.36,226.6,226.28,226.55,10419.0
2025-06-06 12:30:00,226.58,226.67,226.2,226.23,6436.0,226.58,226.67,226.2,226.23,6436.0
2025-06-06 12:40:00,226.21,226.3,225.8,225.89,11224.0,226.21,226.3,225.8,225.89,11224.0
2025-06-06 12:50:00,225.82,225.9,225.25,225.57,17295.0,225.82,225.9,225.25,225.57,17295.0
2025-06-06 13:00:00,225.56,225.57,225.09,225.17,12100.0,225.56,225.57,225.09,225.17,12100.0
2025-06-06 13:10:00,225.25,225.25,224.77,225.14,19710.0,225.25,225.25,224.77,225.14,19710.0
2025-06-06 13:20:00,225.14,225.47,225.14,225.26,10375.0,225.14,225.47,225.14,225.26,10375.0
2025-06-06 13:30:00,225.26,225.42,225.07,225.23,13734.0,225.26,225.42,225.07,225.23,13734.0
2025-06-06 13:40:00,225.2,225.38,225.15,225.33,14815.0,225.2,225.38,225.15,225.33,14815.0
2025-06-06 13:50:00,225.39,225.49,225.2,225.26,11111.0,225.39,225.49,225.2,225.26,11111.0
2025-06-06 14:00:00,225.28,225.71,225.28,225.71,12794.0,225.28,225.71,225.28,225.71,12794.0
2025-06-06 14:10:00,225.65,225.78,225.59,225.63,9797.0,225.65,225.78,225.59,225.63,9797.0
2025-06-06 14:20:00,225.65,225.74,225.41,225.41,17453.0,225.65,225.74,225.41,225.41,17453.0
2025-06-06 14:30:00,225.5,225.92,225.39,225.75,25589.0,225.5,225.92,225.39,225.75,25589.0
2025-06-06 14:40:00,225.75,225.8,225.52,225.67,17690.0,225.75,225.8,225.52,225.67,17690.0
2025-06-06 14:50:00,225.62,225.79,225.53,225.59,10410.0,225.62,225.79,225.53,225.59,10410.0
2025-06-06 15:00:00,225.53,225.82,225.5,225.61,28780.0,225.53,225.82,225.5,225.61,28780.0
2025-06-06 15:10:00,225.59,225.74,225.34,225.41,22806.0,225.59,225.74,225.34,225.41,22806.0
2025-06-06 15:20:00,225.39,225.62,225.28,225.5,19461.0,225.39,225.62,225.28,225.5,19461.0
2025-06-06 15:30:00,225.5,225.59,225.31,225.31,35778.0,225.5,225.59,225.31,225.31,35778.0
2025-06-06 15:40:00,225.33,225.5,225.21,225.27,45107.0,225.33,225.5,225.21,225.27,45107.0
2025-06-06 15:50:00,225.28,225.58,225.12,225.27,202964.0,225.28,225.58,225.12,225.27,202964.0
2025-06-09 09:30:00,225.69,225.69,224.53,225.14,30653.0,225.69,225.69,224.53,225.14,30653.0
2025-06-09 09:40:00,225.06,225.25,224.0,224.14,37671.0,225.06,225.25,224.0,224.14,37671.0
2025-06-09 09:50:00,224.1,224.14,223.21,223.6,25519.0,224.1,224.14,223.21,223.6,25519.0
2025-06-09 10:00:00,223.66,223.82,223.12,223.31,37447.0,223.66,223.82,223.12,223.31,37447.0
2025-06-09 10:10:00,223.4,223.91,223.24,223.57,26932.0,223.4,223.91,223.24,223.57,26932.0
2025-06-09 10:20:00,223.6,223.99,223.43,223.74,21823.0,223.6,223.99,223.43,223.74,21823.0
2025-06-09 10:30:00,223.78,224.38,223.53,224.37,47441.0,223.78,224.38,223.53,224.37,47441.0
2025-06-09 10:40:00,224.28,224.38,223.79,223.86,36724.0,224.28,224.38,223.79,223.86,36724.0
2025-06-09 10:50:00,223.75,224.36,223.66,224.19,21653.0,223.75,224.36,223.66,224.19,21653.0
2025-06-09 11:00:00,224.19,224.22,223.83,224.06,27540.0,224.19,224.22,223.83,224.06,27540.0
2025-06-09 11:10:00,224.02,224.02,223.42,223.51,36063.0,224.02,224.02,223.42,223.51,36063.0
2025-06-09 11:20:00,223.59,223.59,223.14,223.36,28157.0,223.59,223.59,223.14,223.36,28157.0
2025-06-09 11:30:00,223.39,223.8,223.27,223.8,12485.0,223.39,223.8,223.27,223.8,12485.0
2025-06-09 11:40:00,223.8,224.28,223.8,224.24,37517.0,223.8,224.28,223.8,224.24,37517.0
2025-06-09 11:50:00,224.26,224.3,223.94,224.0,14728.0,224.26,224.3,223.94,224.0,14728.0
2025-06-09 12:00:00,224.0,224.12,223.79,224.01,21339.0,224.0,224.12,223.79,224.01,21339.0
2025-06-09 12:10:00,223.94,224.32,223.94,224.12,8803.0,223.94,224.32,223.94,224.12,8803.0
2025-06-09 12:20:00,224.1,224.15,223.95,224.15,11421.0,224.1,224.15,223.95,224.15,11421.0
2025-06-09 12:30:00,224.15,224.28,224.1,224.27,9153.0,224.15,224.28,224.1,224.27,9153.0
2025-06-09 12:40:00,224.22,224.29,223.88,223.89,21060.0,224.22,224.29,223.88,223.89,21060.0
2025-06-09 12:50:00,223.88,224.16,223.72,223.89,28333.0,223.88,224.16,223.72,223.89,28333.0
2025-06-09 13:00:00,223.89,224.26,223.86,223.99,27696.0,223.89,224.26,223.86,223.99,27696.0
2025-06-09 13:10:00,223.98,224.25,223.94,224.11,10722.0,223.98,224.25,223.94,224.11,10722.0
2025-06-09 13:20:00,224.11,224.79,224.08,224.78,44010.0,224.11,224.79,224.08,224.78,44010.0
2025-06-09 13:30:00,224.76,224.88,224.68,224.69,20157.0,224.76,224.88,224.68,224.69,20157.0
2025-06-09 13:40:00,224.67,224.83,224.45,224.67,35567.0,224.67,224.83,224.45,224.67,35567.0
2025-06-09 13:50:00,224.7,224.88,224.64,224.69,13246.0,224.7,224.88,224.64,224.69,13246.0
2025-06-09 14:00:00,224.65,224.76,224.4,224.41,8757.0,224.65,224.76,224.4,224.41,8757.0
2025-06-09 14:10:00,224.48,224.88,224.41,224.86,20340.0,224.48,224.88,224.41,224.86,20340.0
2025-06-09 14:20:00,224.8,224.91,224.62,224.67,13656.0,224.8,224.91,224.62,224.67,13656.0
2025-06-09 14:30:00,224.65,224.75,224.3,224.31,19170.0,224.65,224.75,224.3,224.31,19170.0
2025-06-09 14:40:00,224.32,224.55,224.27,224.45,10728.0,224.32,224.55,224.27,224.45,10728.0
2025-06-09 14:50:00,224.5,224.78,224.45,224.69,17792.0,224.5,224.78,224.45,224.69,17792.0
2025-06-09 15:00:00,224.64,224.73,224.48,224.49,7670.0,224.64,224.73,224.48,224.49,7670.0
2025-06-09 15:10:00,224.48,224.58,224.37,224.44,11169.0,224.48,224.58,224.37,224.44,11169.0
2025-06-09 15:20:00,224.41,224.45,224.16,224.22,15042.0,224.41,224.45,224.16,224.22,15042.0
2025-06-09 15:30:00,224.27,224.27,224.04,224.16,33592.0,224.27,224.27,224.04,224.16,33592.0
2025-06-09 15:40:00,224.22,224.23,223.85,223.97,34773.0,224.22,224.23,223.85,223.97,34773.0
2025-06-09 15:50:00,224.04,224.07,223.47,223.61,180958.0,224.04,224.07,223.47,223.61,180958.0
2025-06-10 09:30:00,224.05,224.05,222.14,222.42,60701.0,224.05,224.05,222.14,222.42,60701.0
2025-06-10 09:40:00,222.51,223.5,222.32,223.35,30504.0,222.51,223.5,222.32,223.35,30504.0
2025-06-10 09:50:00,223.29,223.6,223.1,223.41,16318.0,223.29,223.6,223.1,223.41,16318.0
2025-06-10 10:00:00,223.41,224.51,223.41,223.95,64478.0,223.41,224.51,223.41,223.95,64478.0
2025-06-10 10:10:00,223.95,224.47,223.87,223.93,35739.0,223.95,224.47,223.87,223.93,35739.0
2025-06-10 10:20:00,223.82,224.53,223.65,224.38,22410.0,223.82,224.53,223.65,224.38,22410.0
2025-06-10 10:30:00,224.47,225.28,224.37,225.13,20853.0,224.47,225.28,224.37,225.13,20853.0
2025-06-10 10:40:00,225.13,225.5,224.98,225.42,34893.0,225.13,225.5,224.98,225.42,34893.0
2025-06-10 10:50:00,225.4,225.85,225.11,225.83,62717.0,225.4,225.85,225.11,225.83,62717.0
2025-06-10 11:00:00,225.66,225.93,225.39,225.44,14848.0,225.66,225.93,225.39,225.44,14848.0
2025-06-10 11:10:00,225.36,225.52,224.88,225.3,33422.0,225.36,225.52,224.88,225.3,33422.0
2025-06-10 11:20:00,225.22,225.48,225.08,225.44,27972.0,225.22,225.48,225.08,225.44,27972.0
2025-06-10 11:30:00,225.44,225.79,225.19,225.65,23589.0,225.44,225.79,225.19,225.65,23589.0
2025-06-10 11:40:00,225.72,225.74,225.19,225.27,15660.0,225.72,225.74,225.19,225.27,15660.0
2025-06-10 11:50:00,225.2,225.29,224.87,225.14,17372.0,225.2,225.29,224.87,225.14,17372.0
2025-06-10 12:00:00,225.14,225.47,225.02,225.16,16906.0,225.14,225.47,225.02,225.16,16906.0
2025-06-10 12:10:00,225.16,225.17,224.83,224.84,11102.0,225.16,225.17,224.83,224.84,11102.0
2025-06-10 12:20:00,224.84,224.85,224.59,224.81,14992.0,224.84,224.85,224.59,224.81,14992.0
2025-06-10 12:30:00,224.85,225.25,224.84,225.17,12092.0,224.85,225.25,224.84,225.17,12092.0
2025-06-10 12:40:00,225.09,225.33,225.02,225.33,8941.0,225.09,225.33,225.02,225.33,8941.0
2025-06-10 12:50:00,225.27,225.35,225.09,225.23,8764.0,225.27,225.35,225.09,225.23,8764.0
2025-06-10 13:00:00,225.28,225.35,225.09,225.25,9896.0,225.28,225.35,225.09,225.25,9896.0
2025-06-10 13:10:00,225.26,225.42,225.26,225.34,13896.0,225.26,225.42,225.26,225.34,13896.0
2025-06-10 13:20:00,225.34,225.45,225.15,225.25,13581.0,225.34,225.45,225.15,225.25,13581.0
2025-06-10 13:30:00,225.25,225.26,225.04,225.17,9017.0,225.25,225.26,225.04,225.17,9017.0
2025-06-10 13:40:00,225.23,225.42,225.13,225.35,20916.0,225.23,225.42,225.13,225.35,20916.0
2025-06-10 13:50:00,225.39,225.54,225.31,225.35,12776.0,225.39,225.54,225.31,225.35,12776.0
2025-06-10 14:00:00,225.35,225.35,224.77,224.87,8238.0,225.35,225.35,224.77,224.87,8238.0
2025-06-10 14:10:00,224.95,224.97,224.45,224.49,9639.0,224.95,224.97,224.45,224.49,9639.0
2025-06-10 14:20:00,224.46,224.61,224.35,224.38,20826.0,224.46,224.61,224.35,224.38,20826.0
2025-06-10 14:30:00,224.38,224.61,224.32,224.6,16574.0,224.38,224.61,224.32,224.6,16574.0
2025-06-10 14:40:00,224.61,224.65,224.43,224.43,14930.0,224.61,224.65,224.43,224.43,14930.0
2025-06-10 14:50:00,224.46,224.93,224.34,224.72,25666.0,224.46,224.93,224.34,224.72,25666.0
2025-06-10 15:00:00,224.72,224.9,224.69,224.87,13184.0,224.72,224.9,224.69,224.87,13184.0
2025-06-10 15:10:00,224.87,224.87,224.69,224.69,16795.0,224.87,224.87,224.69,224.69,16795.0
2025-06-10 15:20:00,224.68,224.84,224.54,224.8,36100.0,224.68,224.84,224.54,224.8,36100.0
2025-06-10 15:30:00,224.75,224.75,224.38,224.44,24132.0,224.75,224.75,224.38,224.44,24132.0
2025-06-10 15:40:00,224.4,224.54,224.26,224.28,34622.0,224.4,224.54,224.26,224.28,34622.0
2025-06-10 15:50:00,224.35,225.09,224.19,224.92,191556.0,224.35,225.09,224.19,224.92,191556.0
2025-06-11 09:30:00,226.64,226.64,225.02,225.61,52987.0,226.64,226.64,225.02,225.61,52987.0
2025-06-11 09:40:00,225.59,225.6,224.51,225.16,14586.0,225.59,225.6,224.51,225.16,14586.0
2025-06-11 09:50:00,225.19,225.78,224.99,225.63,22458.0,225.19,225.78,224.99,225.63,22458.0
2025-06-11 10:00:00,225.59,225.79,224.17,224.19,15357.0,225.59,225.79,224.17,224.19,15357.0
2025-06-11 10:10:00,224.32,224.73,223.4,224.31,34829.0,224.32,224.73,223.4,224.31,34829.0
2025-06-11 10:20:00,224.27,224.88,223.72,223.96,17856.0,224.27,224.88,223.72,223.96,17856.0
2025-06-11 10:30:00,223.96,224.05,223.4,223.85,14451.0,223.96,224.05,223.4,223.85,14451.0
2025-06-11 10:40:00,223.81,223.95,223.47,223.66,12492.0,223.81,223.95,223.47,223.66,12492.0
2025-06-11 10:50:00,223.56,224.09,223.45,223.48,13575.0,223.56,224.09,223.45,223.48,13575.0
2025-06-11 11:00:00,223.57,224.15,223.53,223.86,13403.0,223.57,224.15,223.53,223.86,13403.0
2025-06-11 11:10:00,223.86,224.28,223.8,224.25,21102.0,223.86,224.28,223.8,224.25,21102.0
2025-06-11 11:20:00,224.25,224.25,223.77,223.91,16784.0,224.25,224.25,223.77,223.91,16784.0
2025-06-11 11:30:00,223.94,224.01,223.71,223.81,20755.0,223.94,224.01,223.71,223.81,20755.0
2025-06-11 11:40:00,223.81,223.82,223.29,223.36,12863.0,223.81,223.82,223.29,223.36,12863.0
2025-06-11 11:50:00,223.44,223.68,223.39,223.56,34855.0,223.44,223.68,223.39,223.56,34855.0
2025-06-11 12:00:00,223.59,223.97,223.33,223.46,31671.0,223.59,223.97,223.33,223.46,31671.0
2025-06-11 12:10:00,223.34,223.58,223.15,223.47,17212.0,223.34,223.58,223.15,223.47,17212.0
2025-06-11 12:20:00,223.45,224.04,223.41,223.78,20767.0,223.45,224.04,223.41,223.78,20767.0
2025-06-11 12:30:00,223.79,223.91,223.43,223.55,42591.0,223.79,223.91,223.43,223.55,42591.0
2025-06-11 12:40:00,223.61,223.88,223.54,223.86,11274.0,223.61,223.88,223.54,223.86,11274.0
2025-06-11 12:50:00,223.78,223.79,223.57,223.68,23482.0,223.78,223.79,223.57,223.68,23482.0
2025-06-11 13:00:00,223.68,223.85,223.51,223.8,9081.0,223.68,223.85,223.51,223.8,9081.0
2025-06-11 13:10:00,223.82,223.85,223.59,223.72,8150.0,223.82,223.85,223.59,223.72,8150.0
2025-06-11 13:20:00,223.66,224.14,223.6,224.06,15311.0,223.66,224.14,223.6,224.06,15311.0
2025-06-11 13:30:00,224.07,224.07,223.61,223.7,28606.0,224.07,224.07,223.61,223.7,28606.0
2025-06-11 13:40:00,223.7,223.78,223.34,223.42,26592.0,223.7,223.78,223.34,223.42,26592.0
2025-06-11 13:50:00,223.37,223.6,223.24,223.25,17993.0,223.37,223.6,223.24,223.25,17993.0
2025-06-11 14:00:00,223.33,223.41,222.25,222.51,19148.0,223.33,223.41,222.25,222.51,19148.0
2025-06-11 14:10:00,222.48,222.55,221.66,221.95,13132.0,222.48,222.55,221.66,221.95,13132.0
2025-06-11 14:20:00,221.85,222.11,221.64,221.81,7233.0,221.85,222.11,221.64,221.81,7233.0
2025-06-11 14:30:00,221.81,222.44,221.69,222.13,13361.0,221.81,222.44,221.69,222.13,13361.0
2025-06-11 14:40:00,222.13,222.22,221.91,222.11,12694.0,222.13,222.22,221.91,222.11,12694.0
2025-06-11 14:50:00,222.1,222.25,221.48,221.5,16838.0,222.1,222.25,221.48,221.5,16838.0
2025-06-11 15:00:00,221.53,221.57,220.94,221.07,13663.0,221.53,221.57,220.94,221.07,13663.0
2025-06-11 15:10:00,221.18,221.34,220.98,220.98,31726.0,221.18,221.34,220.98,220.98,31726.0
2025-06-11 15:20:00,220.91,221.36,220.85,221.08,35792.0,220.91,221.36,220.85,221.08,35792.0
2025-06-11 15:30:00,221.08,221.31,220.72,221.02,86315.0,221.08,221.31,220.72,221.02,86315.0
2025-06-11 15:40:00,221.02,221.24,220.8,220.81,45292.0,221.02,221.24,220.8,220.81,45292.0
2025-06-11 15:50:00,220.83,221.61,220.66,221.6,264775.0,220.83,221.61,220.66,221.6,264775.0
2025-06-12 09:30:00,221.6,222.0,219.75,221.06,56135.0,221.6,222.0,219.75,221.06,56135.0
2025-06-12 09:40:00,221.06,221.23,220.5,220.78,16427.0,221.06,221.23,220.5,220.78,16427.0
2025-06-12 09:50:00,220.78,221.16,220.34,220.62,12732.0,220.78,221.16,220.34,220.62,12732.0
2025-06-12 10:00:00,220.6,220.71,219.91,220.38,38980.0,220.6,220.71,219.91,220.38,38980.0
2025-06-12 10:10:00,220.48,221.21,220.31,221.2,14135.0,220.48,221.21,220.31,221.2,14135.0
2025-06-12 10:20:00,221.2,221.56,221.1,221.46,11385.0,221.2,221.56,221.1,221.46,11385.0
2025-06-12 10:30:00,221.41,222.05,221.33,222.01,12047.0,221.41,222.05,221.33,222.01,12047.0
2025-06-12 10:40:00,222.05,222.08,221.61,221.88,45788.0,222.05,222.08,221.61,221.88,45788.0
2025-06-12 10:50:00,221.71,222.18,221.71,221.98,17130.0,221.71,222.18,221.71,221.98,17130.0
2025-06-12 11:00:00,222.07,222.48,222.0,222.08,37507.0,222.07,222.48,222.0,222.08,37507.0
2025-06-12 11:10:00,222.12,222.59,222.06,222.33,12738.0,222.12,222.59,222.06,222.33,12738.0
2025-06-12 11:20:00,222.3,222.38,221.74,221.96,18464.0,222.3,222.38,221.74,221.96,18464.0
2025-06-12 11:30:00,222.11,222.2,221.89,222.06,7159.0,222.11,222.2,221.89,222.06,7159.0
2025-06-12 11:40:00,222.01,222.13,221.81,221.97,8059.0,222.01,222.13,221.81,221.97,8059.0
2025-06-12 11:50:00,221.99,222.27,221.82,222.25,12551.0,221.99,222.27,221.82,222.25,12551.0
2025-06-12 12:00:00,222.25,222.47,222.18,222.42,15127.0,222.25,222.47,222.18,222.42,15127.0
2025-06-12 12:10:00,222.35,222.6,222.35,222.46,19807.0,222.35,222.6,222.35,222.46,19807.0
2025-06-12 12:20:00,222.45,222.54,222.17,222.54,11183.0,222.45,222.54,222.17,222.54,11183.0
2025-06-12 12:30:00,222.45,222.58,222.22,222.58,11498.0,222.45,222.58,222.22,222.58,11498.0
2025-06-12 12:40:00,222.68,222.71,222.48,222.7,15897.0,222.68,222.71,222.48,222.7,15897.0
2025-06-12 12:50:00,222.67,222.86,222.42,222.5,18156.0,222.67,222.86,222.42,222.5,18156.0
2025-06-12 13:00:00,222.59,222.8,222.41,222.76,9641.0,222.59,222.8,222.41,222.76,9641.0
2025-06-12 13:10:00,222.75,223.25,222.75,223.23,22341.0,222.75,223.25,222.75,223.23,22341.0
2025-06-12 13:20:00,223.22,223.23,222.94,223.03,14018.0,223.22,223.23,222.94,223.03,14018.0
2025-06-12 13:30:00,223.03,223.45,223.01,223.45,20000.0,223.03,223.45,223.01,223.45,20000.0
2025-06-12 13:40:00,223.38,223.95,223.28,223.77,29760.0,223.38,223.95,223.28,223.77,29760.0
2025-06-12 13:50:00,223.81,224.18,223.81,224.14,29850.0,223.81,224.18,223.81,224.14,29850.0
2025-06-12 14:00:00,224.09,224.31,224.09,224.31,18671.0,224.09,224.31,224.09,224.31,18671.0
2025-06-12 14:10:00,224.27,224.27,224.13,224.15,14167.0,224.27,224.27,224.13,224.15,14167.0
2025-06-12 14:20:00,224.17,224.22,224.0,224.08,21602.0,224.17,224.22,224.0,224.08,21602.0
2025-06-12 14:30:00,224.09,224.13,223.95,224.09,14115.0,224.09,224.13,223.95,224.09,14115.0
2025-06-12 14:40:00,224.12,224.23,224.02,224.07,30161.0,224.12,224.23,224.02,224.07,30161.0
2025-06-12 14:50:00,224.11,224.24,223.93,224.15,15470.0,224.11,224.24,223.93,224.15,15470.0
2025-06-12 15:00:00,224.16,224.33,223.96,223.97,25096.0,224.16,224.33,223.96,223.97,25096.0
2025-06-12 15:10:00,223.97,224.0,223.6,223.64,42523.0,223.97,224.0,223.6,223.64,42523.0
2025-06-12 15:20:00,223.63,223.63,223.18,223.36,25257.0,223.63,223.63,223.18,223.36,25257.0
2025-06-12 15:30:00,223.32,223.55,223.15,223.44,24422.0,223.32,223.55,223.15,223.44,24422.0
2025-06-12 15:40:00,223.44,223.44,223.0,223.03,30707.0,223.44,223.44,223.0,223.03,30707.0
2025-06-12 15:50:00,222.99,223.5,222.9,223.5,192217.0,222.99,223.5,222.9,223.5,192217.0
2025-06-13 09:30:00,221.25,223.25,221.25,223.09,53070.0,221.25,223.25,221.25,223.09,53070.0
2025-06-13 09:40:00,223.08,223.09,221.89,221.89,16132.0,223.08,223.09,221.89,221.89,16132.0
2025-06-13 09:50:00,221.82,222.39,221.73,221.75,23059.0,221.82,222.39,221.73,221.75,23059.0
2025-06-13 10:00:00,221.82,222.22,221.73,221.86,15749.0,221.82,222.22,221.73,221.86,15749.0
2025-06-13 10:10:00,221.8,221.8,220.76,220.78,31966.0,221.8,221.8,220.76,220.78,31966.0
2025-06-13 10:20:00,220.66,221.06,219.99,219.99,16032.0,220.66,221.06,219.99,219.99,16032.0
2025-06-13 10:30:00,220.01,220.41,219.95,220.36,22887.0,220.01,220.41,219.95,220.36,22887.0
2025-06-13 10:40:00,220.47,220.58,219.76,219.77,37421.0,220.47,220.58,219.76,219.77,37421.0
2025-06-13 10:50:00,219.77,220.41,219.75,220.38,16881.0,219.77,220.41,219.75,220.38,16881.0
2025-06-13 11:00:00,220.33,220.61,220.24,220.37,21320.0,220.33,220.61,220.24,220.37,21320.0
2025-06-13 11:10:00,220.34,220.54,220.01,220.26,16627.0,220.34,220.54,220.01,220.26,16627.0
2025-06-13 11:20:00,220.23,220.39,219.94,220.18,15730.0,220.23,220.39,219.94,220.18,15730.0
2025-06-13 11:30:00,220.17,220.6,220.17,220.33,21881.0,220.17,220.6,220.17,220.33,21881.0
2025-06-13 11:40:00,220.17,220.74,220.17,220.61,18249.0,220.17,220.74,220.17,220.61,18249.0
2025-06-13 11:50:00,220.66,220.69,220.32,220.47,25813.0,220.66,220.69,220.32,220.47,25813.0
2025-06-13 12:00:00,220.47,220.68,220.33,220.5,34695.0,220.47,220.68,220.33,220.5,34695.0
2025-06-13 12:10:00,220.56,220.6,220.21,220.51,13763.0,220.56,220.6,220.21,220.51,13763.0
2025-06-13 12:20:00,220.49,220.53,219.62,219.68,39056.0,220.49,220.53,219.62,219.68,39056.0
2025-06-13 12:30:00,219.62,219.87,219.46,219.52,20348.0,219.62,219.87,219.46,219.52,20348.0
2025-06-13 12:40:00,219.55,219.59,219.21,219.23,17881.0,219.55,219.59,219.21,219.23,17881.0
2025-06-13 12:50:00,219.24,219.7,219.2,219.46,16461.0,219.24,219.7,219.2,219.46,16461.0
2025-06-13 13:00:00,219.41,219.64,219.09,219.09,12450.0,219.41,219.64,219.09,219.09,12450.0
2025-06-13 13:10:00,219.18,219.29,218.7,218.79,30108.0,219.18,219.29,218.7,218.79,30108.0
2025-06-13 13:20:00,218.79,219.0,218.6,218.6,11090.0,218.79,219.0,218.6,218.6,11090.0
2025-06-13 13:30:00,218.68,218.94,218.59,218.71,11972.0,218.68,218.94,218.59,218.71,11972.0
2025-06-13 13:40:00,218.69,218.79,218.48,218.55,14754.0,218.69,218.79,218.48,218.55,14754.0
2025-06-13 13:50:00,218.59,218.79,218.51,218.57,7807.0,218.59,218.79,218.51,218.57,7807.0
2025-06-13 14:00:00,218.57,218.81,218.11,218.14,27947.0,218.57,218.81,218.11,218.14,27947.0
2025-06-13 14:10:00,218.2,218.35,217.59,217.86,24141.0,218.2,218.35,217.59,217.86,24141.0
2025-06-13 14:20:00,217.85,217.85,217.38,217.45,19339.0,217.85,217.85,217.38,217.45,19339.0
2025-06-13 14:30:00,217.4,217.52,216.76,216.78,18760.0,217.4,217.52,216.76,216.78,18760.0
2025-06-13 14:40:00,216.78,217.14,216.68,217.04,33203.0,216.78,217.14,216.68,217.04,33203.0
2025-06-13 14:50:00,216.99,217.46,216.97,217.17,22559.0,216.99,217.46,216.97,217.17,22559.0
2025-06-13 15:00:00,217.24,217.36,216.58,216.9,26405.0,217.24,217.36,216.58,216.9,26405.0
2025-06-13 15:10:00,216.89,217.14,216.6,216.63,39151.0,216.89,217.14,216.6,216.63,39151.0
2025-06-13 15:20:00,216.62,216.91,216.55,216.66,42483.0,216.62,216.91,216.55,216.66,42483.0
2025-06-13 15:30:00,216.66,216.96,216.37,216.8,62823.0,216.66,216.96,216.37,216.8,62823.0
2025-06-13 15:40:00,216.76,216.96,216.33,216.83,72936.0,216.76,216.96,216.33,216.83,72936.0
2025-06-13 15:50:00,216.88,217.25,216.68,217.22,211659.0,216.88,217.25,216.68,217.22,211659.0
2025-06-16 09:30:00,218.36,218.61,214.81,215.18,90605.0,218.36,218.61,214.81,215.18,90605.0
2025-06-16 09:40:00,215.18,217.27,215.01,217.17,63344.0,215.18,217.27,215.01,217.17,63344.0
2025-06-16 09:50:00,217.17,217.47,217.02,217.32,18421.0,217.17,217.47,217.02,217.32,18421.0
2025-06-16 10:00:00,217.4,217.81,217.08,217.47,16777.0,217.4,217.81,217.08,217.47,16777.0
2025-06-16 10:10:00,217.41,218.0,217.2,217.83,50996.0,217.41,218.0,217.2,217.83,50996.0
2025-06-16 10:20:00,217.83,218.08,217.28,217.54,10141.0,217.83,218.08,217.28,217.54,10141.0
2025-06-16 10:30:00,217.66,217.85,217.44,217.55,20769.0,217.66,217.85,217.44,217.55,20769.0
2025-06-16 10:40:00,217.55,218.18,217.36,218.03,26231.0,217.55,218.18,217.36,218.03,26231.0
2025-06-16 10:50:00,218.09,218.09,217.16,217.26,18180.0,218.09,218.09,217.16,217.26,18180.0
2025-06-16 11:00:00,217.33,217.39,216.08,216.2,24810.0,217.33,217.39,216.08,216.2,24810.0
2025-06-16 11:10:00,216.22,216.39,215.95,216.18,21500.0,216.22,216.39,215.95,216.18,21500.0
2025-06-16 11:20:00,216.03,216.3,215.9,215.94,17625.0,216.03,216.3,215.9,215.94,17625.0
2025-06-16 11:30:00,215.96,215.96,215.72,215.96,20766.0,215.96,215.96,215.72,215.96,20766.0
2025-06-16 11:40:00,215.92,215.97,215.53,215.59,13128.0,215.92,215.97,215.53,215.59,13128.0
2025-06-16 11:50:00,215.58,215.65,215.15,215.22,16768.0,215.58,215.65,215.15,215.22,16768.0
2025-06-16 12:00:00,215.22,215.3,215.03,215.24,9676.0,215.22,215.3,215.03,215.24,9676.0
2025-06-16 12:10:00,215.2,215.65,215.09,215.57,14140.0,215.2,215.65,215.09,215.57,14140.0
2025-06-16 12:20:00,215.57,215.9,215.57,215.88,11179.0,215.57,215.9,215.57,215.88,11179.0
2025-06-16 12:30:00,215.81,215.91,215.65,215.7,15624.0,215.81,215.91,215.65,215.7,15624.0
2025-06-16 12:40:00,215.7,215.79,215.44,215.69,8919.0,215.7,215.79,215.44,215.69,8919.0
2025-06-16 12:50:00,215.71,215.75,215.57,215.69,11016.0,215.71,215.75,215.57,215.69,11016.0
2025-06-16 13:00:00,215.65,215.94,215.53,215.94,8654.0,215.65,215.94,215.53,215.94,8654.0
2025-06-16 13:10:00,215.91,215.96,215.63,215.9,14066.0,215.91,215.96,215.63,215.9,14066.0
2025-06-16 13:20:00,215.9,216.38,215.83,216.29,26855.0,215.9,216.38,215.83,216.29,26855.0
2025-06-16 13:30:00,216.29,216.63,216.28,216.54,22672.0,216.29,216.63,216.28,216.54,22672.0
2025-06-16 13:40:00,216.53,216.61,216.22,216.23,16140.0,216.53,216.61,216.22,216.23,16140.0
2025-06-16 13:50:00,216.34,216.34,215.85,215.9,7927.0,216.34,216.34,215.85,215.9,7927.0
2025-06-16 14:00:00,215.95,216.13,215.79,215.84,15147.0,215.95,216.13,215.79,215.84,15147.0
2025-06-16 14:10:00,215.84,216.05,215.84,216.0,15064.0,215.84,216.05,215.84,216.0,15064.0
2025-06-16 14:20:00,215.99,216.14,215.98,216.01,16209.0,215.99,216.14,215.98,216.01,16209.0
2025-06-16 14:30:00,216.04,216.19,215.99,216.01,17611.0,216.04,216.19,215.99,216.01,17611.0
2025-06-16 14:40:00,216.02,216.08,215.96,215.97,8916.0,216.02,216.08,215.96,215.97,8916.0
2025-06-16 14:50:00,215.98,216.33,215.95,216.25,25178.0,215.98,216.33,215.95,216.25,25178.0
2025-06-16 15:00:00,216.25,216.29,215.93,215.94,20613.0,216.25,216.29,215.93,215.94,20613.0
2025-06-16 15:10:00,215.89,215.96,215.71,215.74,21568.0,215.89,215.96,215.71,215.74,21568.0
2025-06-16 15:20:00,215.74,215.97,215.68,215.77,32744.0,215.74,215.97,215.68,215.77,32744.0
2025-06-16 15:30:00,215.79,216.07,215.77,216.0,19567.0,215.79,216.07,215.77,216.0,19567.0
2025-06-16 15:40:00,215.97,216.17,215.93,216.12,25284.0,215.97,216.17,215.93,216.12,25284.0
2025-06-16 15:50:00,216.0,216.16,215.72,216.06,132152.0,216.0,216.16,215.72,216.06,132152.0
2025-06-17 09:30:00,215.05,215.78,214.01,214.91,44796.0,215.05,215.78,214.01,214.91,44796.0
2025-06-17 09:40:00,214.87,215.76,214.63,215.02,20913.0,214.87,215.76,214.63,215.02,20913.0
2025-06-17 09:50:00,214.95,214.99,214.16,214.28,23876.0,214.95,214.99,214.16,214.28,23876.0
2025-06-17 10:00:00,214.38,214.69,214.18,214.54,38306.0,214.38,214.69,214.18,214.54,38306.0
2025-06-17 10:10:00,214.64,215.01,214.51,214.51,17957.0,214.64,215.01,214.51,214.51,17957.0
2025-06-17 10:20:00,214.49,215.19,214.49,214.93,27169.0,214.49,215.19,214.49,214.93,27169.0
2025-06-17 10:30:00,214.93,215.12,214.65,215.04,19731.0,214.93,215.12,214.65,215.04,19731.0
2025-06-17 10:40:00,215.0,215.12,214.8,214.97,16196.0,215.0,215.12,214.8,214.97,16196.0
2025-06-17 10:50:00,214.92,215.1,214.69,214.91,36752.0,214.92,215.1,214.69,214.91,36752.0
2025-06-17 11:00:00,214.9,214.99,214.74,214.84,32547.0,214.9,214.99,214.74,214.84,32547.0
2025-06-17 11:10:00,214.83,214.97,214.57,214.71,52955.0,214.83,214.97,214.57,214.71,52955.0
2025-06-17 11:20:00,214.71,214.73,214.01,214.25,17135.0,214.71,214.73,214.01,214.25,17135.0
2025-06-17 11:30:00,214.23,214.3,213.86,214.22,23475.0,214.23,214.3,213.86,214.22,23475.0
2025-06-17 11:40:00,214.15,214.56,214.06,214.4,35889.0,214.15,214.56,214.06,214.4,35889.0
2025-06-17 11:50:00,214.4,214.4,213.79,213.83,25746.0,214.4,214.4,213.79,213.83,25746.0
2025-06-17 12:00:00,213.84,214.25,213.79,213.97,16222.0,213.84,214.25,213.79,213.97,16222.0
2025-06-17 12:10:00,214.18,214.29,214.03,214.17,23107.0,214.18,214.29,214.03,214.17,23107.0
2025-06-17 12:20:00,214.17,214.17,213.91,214.01,9204.0,214.17,214.17,213.91,214.01,9204.0
2025-06-17 12:30:00,214.01,214.11,213.82,213.88,6736.0,214.01,214.11,213.82,213.88,6736.0
2025-06-17 12:40:00,213.87,214.06,213.66,213.72,14986.0,213.87,214.06,213.66,213.72,14986.0
2025-06-17 12:50:00,213.71,213.71,213.2,213.3,13226.0,213.71,213.71,213.2,213.3,13226.0
2025-06-17 13:00:00,213.27,213.63,213.26,213.44,10553.0,213.27,213.63,213.26,213.44,10553.0
2025-06-17 13:10:00,213.33,213.46,213.06,213.16,13266.0,213.33,213.46,213.06,213.16,13266.0
2025-06-17 13:20:00,213.13,213.19,212.69,212.83,16591.0,213.13,213.19,212.69,212.83,16591.0
2025-06-17 13:30:00,212.86,213.01,212.73,212.94,7471.0,212.86,213.01,212.73,212.94,7471.0
2025-06-17 13:40:00,212.89,213.09,212.45,212.53,9215.0,212.89,213.09,212.45,212.53,9215.0
2025-06-17 13:50:00,212.66,212.75,212.43,212.62,4625.0,212.66,212.75,212.43,212.62,4625.0
2025-06-17 14:00:00,212.57,212.57,212.03,212.15,20777.0,212.57,212.57,212.03,212.15,20777.0
2025-06-17 14:10:00,212.21,212.21,211.68,211.68,16419.0,212.21,212.21,211.68,211.68,16419.0
2025-06-17 14:20:00,211.71,211.78,211.2,211.4,25023.0,211.71,211.78,211.2,211.4,25023.0
2025-06-17 14:30:00,211.43,211.59,211.21,211.24,23583.0,211.43,211.59,211.21,211.24,23583.0
2025-06-17 14:40:00,211.27,211.36,211.12,211.29,14343.0,211.27,211.36,211.12,211.29,14343.0
2025-06-17 14:50:00,211.29,211.57,211.2,211.57,20140.0,211.29,211.57,211.2,211.57,20140.0
2025-06-17 15:00:00,211.5,211.51,211.12,211.33,23526.0,211.5,211.51,211.12,211.33,23526.0
2025-06-17 15:10:00,211.34,211.65,211.27,211.49,25852.0,211.34,211.65,211.27,211.49,25852.0
2025-06-17 15:20:00,211.55,211.76,211.44,211.5,25539.0,211.55,211.76,211.44,211.5,25539.0
2025-06-17 15:30:00,211.54,211.86,211.48,211.66,22900.0,211.54,211.86,211.48,211.66,22900.0
2025-06-17 15:40:00,211.68,211.76,211.39,211.71,49580.0,211.68,211.76,211.39,211.71,49580.0
2025-06-17 15:50:00,211.76,212.07,211.49,211.88,167845.0,211.76,212.07,211.49,211.88,167845.0
2025-06-18 09:30:00,212.56,212.89,211.67,212.09,56427.0,212.56,212.89,211.67,212.09,56427.0
2025-06-18 09:40:00,212.26,212.44,211.5,211.8,31094.0,212.26,212.44,211.5,211.8,31094.0
2025-06-18 09:50:00,211.8,212.25,211.68,212.11,26029.0,211.8,212.25,211.68,212.11,26029.0
2025-06-18 10:00:00,212.16,212.73,211.73,212.27,42269.0,212.16,212.73,211.73,212.27,42269.0
2025-06-18 10:10:00,212.33,213.12,212.14,213.03,48352.0,212.33,213.12,212.14,213.03,48352.0
2025-06-18 10:20:00,213.05,213.63,212.99,213.0,22069.0,213.05,213.63,212.99,213.0,22069.0
2025-06-18 10:30:00,212.98,213.69,212.91,213.08,36020.0,212.98,213.69,212.91,213.08,36020.0
2025-06-18 10:40:00,213.04,213.57,213.0,213.5,20557.0,213.04,213.57,213.0,213.5,20557.0
2025-06-18 10:50:00,213.17,213.32,212.88,213.22,11584.0,213.17,213.32,212.88,213.22,11584.0
2025-06-18 11:00:00,213.2,213.36,212.6,212.84,12406.0,213.2,213.36,212.6,212.84,12406.0
2025-06-18 11:10:00,212.9,213.14,212.81,213.08,15615.0,212.9,213.14,212.81,213.08,15615.0
2025-06-18 11:20:00,213.05,213.06,212.69,212.74,12260.0,213.05,213.06,212.69,212.74,12260.0
2025-06-18 11:30:00,212.88,212.89,212.31,212.31,9975.0,212.88,212.89,212.31,212.31,9975.0
2025-06-18 11:40:00,212.28,212.62,212.2,212.46,10183.0,212.28,212.62,212.2,212.46,10183.0
2025-06-18 11:50:00,212.46,212.66,212.17,212.18,8320.0,212.46,212.66,212.17,212.18,8320.0
2025-06-18 12:00:00,212.16,212.5,212.08,212.5,14821.0,212.16,212.5,212.08,212.5,14821.0
2025-06-18 12:10:00,212.52,212.52,212.22,212.49,11123.0,212.52,212.52,212.22,212.49,11123.0
2025-06-18 12:20:00,212.39,212.48,212.19,212.28,12799.0,212.39,212.48,212.19,212.28,12799.0
2025-06-18 12:30:00,212.28,212.46,212.19,212.31,16012.0,212.28,212.46,212.19,212.31,16012.0
2025-06-18 12:40:00,212.31,212.48,212.15,212.2,26574.0,212.31,212.48,212.15,212.2,26574.0
2025-06-18 12:50:00,212.22,212.34,212.1,212.17,13063.0,212.22,212.34,212.1,212.17,13063.0
2025-06-18 13:00:00,212.15,212.26,212.0,212.26,20974.0,212.15,212.26,212.0,212.26,20974.0
2025-06-18 13:10:00,212.26,212.3,212.01,212.13,6246.0,212.26,212.3,212.01,212.13,6246.0
2025-06-18 13:20:00,212.14,212.19,211.94,212.1,9081.0,212.14,212.19,211.94,212.1,9081.0
2025-06-18 13:30:00,212.12,212.14,211.56,211.75,11823.0,212.12,212.14,211.56,211.75,11823.0
2025-06-18 13:40:00,211.77,212.18,211.76,212.01,15686.0,211.77,212.18,211.76,212.01,15686.0
2025-06-18 13:50:00,212.03,212.39,211.9,211.96,21559.0,212.03,212.39,211.9,211.96,21559.0
2025-06-18 14:00:00,212.19,212.56,211.5,211.54,61155.0,212.19,212.56,211.5,211.54,61155.0
2025-06-18 14:10:00,211.5,211.96,211.38,211.6,13607.0,211.5,211.96,211.38,211.6,13607.0
2025-06-18 14:20:00,211.7,211.71,211.45,211.56,13218.0,211.7,211.71,211.45,211.56,13218.0
2025-06-18 14:30:00,211.5,212.02,211.5,211.85,30934.0,211.5,212.02,211.5,211.85,30934.0
2025-06-18 14:40:00,211.81,212.44,211.79,211.83,22817.0,211.81,212.44,211.79,211.83,22817.0
2025-06-18 14:50:00,211.77,211.85,210.52,210.66,50374.0,211.77,211.85,210.52,210.66,50374.0
2025-06-18 15:00:00,210.53,211.2,210.41,210.89,28480.0,210.53,211.2,210.41,210.89,28480.0
2025-06-18 15:10:00,210.83,211.43,210.72,211.22,36602.0,210.83,211.43,210.72,211.22,36602.0
2025-06-18 15:20:00,211.18,211.33,210.66,210.74,40969.0,211.18,211.33,210.66,210.74,40969.0
2025-06-18 15:30:00,210.67,211.4,210.63,211.13,31205.0,210.67,211.4,210.63,211.13,31205.0
2025-06-18 15:40:00,211.18,211.49,211.13,211.31,35444.0,211.18,211.49,211.13,211.31,35444.0
2025-06-18 15:50:00,211.28,211.45,210.64,210.87,189699.0,211.28,211.45,210.64,210.87,189699.0
2025-06-20 09:30:00,211.66,212.63,210.96,211.91,464256.0,211.66,212.63,210.96,211.91,464256.0
2025-06-20 09:40:00,212.47,212.47,210.56,210.63,22730.0,212.47,212.47,210.56,210.63,22730.0
2025-06-20 09:50:00,210.57,211.49,210.33,211.01,22949.0,210.57,211.49,210.33,211.01,22949.0
2025-06-20 10:00:00,210.89,211.28,210.45,211.05,23840.0,210.89,211.28,210.45,211.05,23840.0
2025-06-20 10:10:00,210.87,211.26,210.69,211.12,42225.0,210.87,211.26,210.69,211.12,42225.0
2025-06-20 10:20:00,211.08,211.69,210.91,211.3,22259.0,211.08,211.69,210.91,211.3,22259.0
2025-06-20 10:30:00,211.3,211.56,211.11,211.46,52045.0,211.3,211.56,211.11,211.46,52045.0
2025-06-20 10:40:00,211.46,211.79,211.12,211.45,45409.0,211.46,211.79,211.12,211.45,45409.0
2025-06-20 10:50:00,211.27,211.5,211.01,211.27,23328.0,211.27,211.5,211.01,211.27,23328.0
2025-06-20 11:00:00,211.36,211.46,211.0,211.28,14944.0,211.36,211.46,211.0,211.28,14944.0
2025-06-20 11:10:00,211.31,211.86,211.31,211.83,20540.0,211.31,211.86,211.31,211.83,20540.0
2025-06-20 11:20:00,211.73,212.07,211.7,211.93,18798.0,211.73,212.07,211.7,211.93,18798.0
2025-06-20 11:30:00,211.8,212.14,211.76,212.01,14867.0,211.8,212.14,211.76,212.01,14867.0
2025-06-20 11:40:00,211.94,212.12,211.54,211.77,19000.0,211.94,212.12,211.54,211.77,19000.0
2025-06-20 11:50:00,211.77,211.77,211.25,211.3,14552.0,211.77,211.77,211.25,211.3,14552.0
2025-06-20 12:00:00,211.23,211.38,211.09,211.17,18194.0,211.23,211.38,211.09,211.17,18194.0
2025-06-20 12:10:00,211.43,211.43,211.01,211.17,10626.0,211.43,211.43,211.01,211.17,10626.0
2025-06-20 12:20:00,211.12,211.43,210.99,211.35,11633.0,211.12,211.43,210.99,211.35,11633.0
2025-06-20 12:30:00,211.43,211.67,211.34,211.56,9579.0,211.43,211.67,211.34,211.56,9579.0
2025-06-20 12:40:00,211.56,211.68,211.35,211.4,10980.0,211.56,211.68,211.35,211.4,10980.0
2025-06-20 12:50:00,211.39,211.63,211.3,211.49,22491.0,211.39,211.63,211.3,211.49,22491.0
2025-06-20 13:00:00,211.43,211.72,211.39,211.65,15524.0,211.43,211.72,211.39,211.65,15524.0
2025-06-20 13:10:00,211.58,211.76,211.47,211.51,8915.0,211.58,211.76,211.47,211.51,8915.0
2025-06-20 13:20:00,211.44,211.56,211.27,211.33,7953.0,211.44,211.56,211.27,211.33,7953.0
2025-06-20 13:30:00,211.24,211.38,211.07,211.33,21631.0,211.24,211.38,211.07,211.33,21631.0
2025-06-20 13:40:00,211.37,211.5,211.08,211.37,18086.0,211.37,211.5,211.08,211.37,18086.0
2025-06-20 13:50:00,211.38,211.47,211.15,211.46,20641.0,211.38,211.47,211.15,211.46,20641.0
2025-06-20 14:00:00,211.39,211.87,211.39,211.79,22545.0,211.39,211.87,211.39,211.79,22545.0
2025-06-20 14:10:00,211.79,212.18,211.67,212.17,19744.0,211.79,212.18,211.67,212.17,19744.0
2025-06-20 14:20:00,212.17,212.33,212.06,212.11,10837.0,212.17,212.33,212.06,212.11,10837.0
2025-06-20 14:30:00,212.11,212.3,212.01,212.08,27636.0,212.11,212.3,212.01,212.08,27636.0
2025-06-20 14:40:00,212.09,212.15,211.94,212.0,15695.0,212.09,212.15,211.94,212.0,15695.0
2025-06-20 14:50:00,212.0,212.06,211.56,211.82,25964.0,212.0,212.06,211.56,211.82,25964.0
2025-06-20 15:00:00,211.82,212.15,211.72,212.07,25503.0,211.82,212.15,211.72,212.07,25503.0
2025-06-20 15:10:00,212.01,212.1,211.91,211.97,26138.0,212.01,212.1,211.91,211.97,26138.0
2025-06-20 15:20:00,211.93,212.33,211.93,211.96,38659.0,211.93,212.33,211.93,211.96,38659.0
2025-06-20 15:30:00,212.01,212.65,211.91,212.47,67370.0,212.01,212.65,211.91,212.47,67370.0
2025-06-20 15:40:00,212.45,212.61,212.29,212.39,75427.0,212.45,212.61,212.29,212.39,75427.0
2025-06-20 15:50:00,212.35,212.93,212.05,212.69,358998.0,212.35,212.93,212.05,212.69,358998.0